1618222800000|2021-04-12 10:20:00|42.92|40.92|42.81|40.81|42.96|40.96|42.74|40.74|0
1618223100000|2021-04-12 10:25:00|42.89|40.89|42.67|40.67|42.96|40.96|42.59|40.59|0
1618223400000|2021-04-12 10:30:00|42.74|40.74|42.74|40.74|42.88|40.88|42.67|40.67|0
1618223700000|2021-04-12 10:35:00|42.81|40.81|42.88|40.88|42.96|40.96|42.66|40.66|0
1618224000000|2021-04-12 10:40:00|42.81|40.81|42.81|40.81|42.95|40.95|42.81|40.81|0
1618224300000|2021-04-12 10:45:00|42.88|40.88|43.02|41.02|43.02|41.02|42.73|40.73|0
1618224600000|2021-04-12 10:50:00|43.1|41.1|42.87|40.87|43.1|41.1|42.8|40.8|0
1618224900000|2021-04-12 10:55:00|42.95|40.95|42.87|40.87|43.02|41.02|42.87|40.87|0
1618225200000|2021-04-12 11:00:00|43.02|41.02|43.24|41.24|43.24|41.24|42.95|40.95|0
1618225500000|2021-04-12 11:05:00|43.31|41.31|43.45|41.45|43.6|41.6|43.31|41.31|0
1618225800000|2021-04-12 11:10:00|43.53|41.53|43.6|41.6|43.9|41.9|43.53|41.53|0
1618226100000|2021-04-12 11:15:00|43.67|41.67|43.82|41.82|43.89|41.89|43.45|41.45|0
1618226400000|2021-04-12 11:20:00|43.85|41.85|44.26|42.26|44.26|42.26|43.82|41.82|0
1618226700000|2021-04-12 11:25:00|44.19|42.19|44.04|42.04|44.19|42.19|43.96|41.96|0
1618227000000|2021-04-12 11:30:00|44.11|42.11|43.66|41.66|44.11|42.11|43.66|41.66|0
1618227300000|2021-04-12 11:35:00|43.59|41.59|43.52|41.52|43.59|41.59|43.3|41.3|0
1618227600000|2021-04-12 11:40:00|43.51|41.51|43.88|41.88|43.88|41.88|43.51|41.51|0
1618227900000|2021-04-12 11:45:00|43.96|41.96|43.07|41.07|43.96|41.96|43|41|0
1618228200000|2021-04-12 11:50:00|43.14|41.14|43.36|41.36|43.36|41.36|43.07|41.07|0
1618228500000|2021-04-12 11:55:00|43.29|41.29|43.21|41.21|43.29|41.29|43.07|41.07|0
1618228800000|2021-04-12 12:00:00|43.43|41.43|42.99|40.99|43.43|41.43|42.99|40.99|0
1618229100000|2021-04-12 12:05:00|42.92|40.92|43.36|41.36|43.43|41.43|42.92|40.92|0
1618229400000|2021-04-12 12:10:00|43.28|41.28|42.91|40.91|43.28|41.28|42.84|40.84|0
1618229700000|2021-04-12 12:15:00|42.99|40.99|43.06|41.06|43.13|41.13|42.91|40.91|0
1618230000000|2021-04-12 12:20:00|43.13|41.13|43.24|41.24|43.42|41.42|42.91|40.91|0
1618230300000|2021-04-12 12:25:00|43.28|41.28|43.53|41.53|43.57|41.57|43.2|41.2|0
1618230600000|2021-04-12 12:30:00|43.57|41.57|43.57|41.57|43.71|41.71|43.49|41.49|0
1618230900000|2021-04-12 12:35:00|43.64|41.64|43.49|41.49|43.71|41.71|43.34|41.34|0
1618231200000|2021-04-12 12:40:00|43.56|41.56|43.64|41.64|43.78|41.78|43.49|41.49|0
1618231500000|2021-04-12 12:45:00|43.71|41.71|43.85|41.85|43.93|41.93|43.71|41.71|0
1618231800000|2021-04-12 12:50:00|43.93|41.93|43.85|41.85|43.93|41.93|43.71|41.71|0
1618232100000|2021-04-12 12:55:00|43.78|41.78|43.56|41.56|43.78|41.78|43.56|41.56|0
1618232400000|2021-04-12 13:00:00|43.63|41.63|44.07|42.07|44.37|42.37|43.55|41.55|0
1618232700000|2021-04-12 13:05:00|44|42|43.85|41.85|44|42|43.7|41.7|0
1618233000000|2021-04-12 13:10:00|43.92|41.92|44.29|42.29|44.29|42.29|43.92|41.92|0
1618233300000|2021-04-12 13:15:00|44.36|42.36|43.99|41.99|44.44|42.44|43.84|41.84|0
1618233600000|2021-04-12 13:20:00|43.92|41.92|43.84|41.84|44.14|42.14|43.77|41.77|0
1618233900000|2021-04-12 13:25:00|43.77|41.77|43.18|41.18|43.84|41.84|43.1|41.1|0
1618234200000|2021-04-12 13:30:00|43.25|41.25|43.98|41.98|44.06|42.06|43.1|41.1|0
1618234500000|2021-04-12 13:35:00|44.06|42.06|44.88|42.88|45.03|43.03|43.91|41.91|0
1618234800000|2021-04-12 13:40:00|44.95|42.95|44.43|42.43|44.95|42.95|44.13|42.13|0
1618235100000|2021-04-12 13:45:00|44.5|42.5|43.09|41.09|44.65|42.65|43.02|41.02|0
1618235400000|2021-04-12 13:50:00|42.95|40.95|42.51|40.51|42.95|40.95|42.01|40.01|0
1618235700000|2021-04-12 13:55:00|42.36|40.36|43.16|41.16|43.16|41.16|42.33|40.33|0
1618236000000|2021-04-12 14:00:00|43.24|41.24|44.82|42.82|44.97|42.97|43.24|41.24|0
1618236300000|2021-04-12 14:05:00|44.75|42.75|44.82|42.82|44.97|42.97|44.15|42.15|0
1618236600000|2021-04-12 14:10:00|44.74|42.74|44.37|42.37|44.74|42.74|44.08|42.08|0
1618236900000|2021-04-12 14:15:00|44.3|42.3|44.96|42.96|45.11|43.11|44.22|42.22|0
1618237200000|2021-04-12 14:20:00|45.04|43.04|45.26|43.26|45.41|43.41|44.89|42.89|0
1618237500000|2021-04-12 14:25:00|45.34|43.34|44.29|42.29|45.34|43.34|44|42|0
1618237800000|2021-04-12 14:30:00|44.51|42.51|43.77|41.77|44.51|42.51|43.55|41.55|0
1618238100000|2021-04-12 14:35:00|43.7|41.7|43.26|41.26|43.77|41.77|42.97|40.97|0
1618238400000|2021-04-12 14:40:00|43.33|41.33|42.82|40.82|43.62|41.62|42.46|40.46|0
1618238700000|2021-04-12 14:45:00|42.75|40.75|43.84|41.84|43.91|41.91|42.61|40.61|0
1618239000000|2021-04-12 14:50:00|43.91|41.91|43.91|41.91|44.28|42.28|43.47|41.47|0
1618239300000|2021-04-12 14:55:00|43.98|41.98|43.98|41.98|44.28|42.28|43.91|41.91|0
1618239600000|2021-04-12 15:00:00|44.13|42.13|44.28|42.28|44.57|42.57|44.13|42.13|0
1618239900000|2021-04-12 15:05:00|44.42|42.42|43.9|41.9|44.42|42.42|43.83|41.83|0
1618240200000|2021-04-12 15:10:00|43.83|41.83|44.05|42.05|44.2|42.2|43.61|41.61|0
1618240500000|2021-04-12 15:15:00|43.98|41.98|44.79|42.79|44.79|42.79|43.61|41.61|0
1618240800000|2021-04-12 15:20:00|44.86|42.86|44.79|42.79|44.94|42.94|44.49|42.49|0
1618241100000|2021-04-12 15:25:00|44.64|42.64|44.78|42.78|44.79|42.79|44.49|42.49|0
1618241400000|2021-04-12 15:30:00|44.93|42.93|44.34|42.34|44.93|42.93|44.34|42.34|0
1618241700000|2021-04-12 15:35:00|44.19|42.19|44.33|42.33|44.48|42.48|43.82|41.82|0
1618242000000|2021-04-12 15:40:00|44.19|42.19|44.78|42.78|44.85|42.85|43.74|41.74|0
1618242300000|2021-04-12 15:45:00|44.85|42.85|44.26|42.26|44.85|42.85|44.18|42.18|0
1618242600000|2021-04-12 15:50:00|44.18|42.18|44.92|42.92|45.07|43.07|43.96|41.96|0
1618242900000|2021-04-12 15:55:00|45|43|45.22|43.22|45.3|43.3|44.92|42.92|0
1618243200000|2021-04-12 16:00:00|45.29|43.29|45.29|43.29|45.29|43.29|45.07|43.07|0
1618243500000|2021-04-12 16:05:00|45.37|43.37|44.84|42.84|45.37|43.37|44.84|42.84|0
1618243800000|2021-04-12 16:10:00|44.77|42.77|44.91|42.91|45.14|43.14|44.69|42.69|0
1618244100000|2021-04-12 16:15:00|44.99|42.99|44.69|42.69|45.06|43.06|44.24|42.24|0
1618244400000|2021-04-12 16:20:00|44.76|42.76|45.06|43.06|45.13|43.13|44.69|42.69|0
1618244700000|2021-04-12 16:25:00|45.13|43.13|45.73|43.73|45.81|43.81|45.06|43.06|0
1618245000000|2021-04-12 16:30:00|45.66|43.66|46.88|44.88|46.88|44.88|45.66|43.66|0
1618245300000|2021-04-12 16:35:00|46.95|44.95|46.64|44.64|46.95|44.95|46.34|44.34|0
1618245600000|2021-04-12 16:40:00|46.72|44.72|47.1|45.1|47.1|45.1|46.57|44.57|0
1618245900000|2021-04-12 16:45:00|47.03|45.03|46.72|44.72|47.18|45.18|46.64|44.64|0
1618246200000|2021-04-12 16:50:00|46.79|44.79|46.87|44.87|46.95|44.95|46.64|44.64|0
1618246500000|2021-04-12 16:55:00|46.79|44.79|46.79|44.79|47.1|45.1|46.79|44.79|0
1618246800000|2021-04-12 17:00:00|46.87|44.87|46.79|44.79|47.02|45.02|46.79|44.79|0
1618247100000|2021-04-12 17:05:00|46.86|44.86|46.48|44.48|46.86|44.86|46.48|44.48|0
1618247400000|2021-04-12 17:10:00|46.55|44.55|46.17|44.17|46.55|44.55|46.02|44.02|0
1618247700000|2021-04-12 17:15:00|46.25|44.25|45.86|43.86|46.25|44.25|45.64|43.64|0
1618248000000|2021-04-12 17:20:00|45.94|43.94|45.26|43.26|46.02|44.02|45.26|43.26|0
1618248300000|2021-04-12 17:25:00|45.41|43.41|45.48|43.48|45.63|43.63|45.33|43.33|0
1618248600000|2021-04-12 17:30:00|45.41|43.41|45.18|43.18|45.41|43.41|44.95|42.95|0
1618248900000|2021-04-12 17:35:00|45.25|43.25|44.88|42.88|45.25|43.25|44.73|42.73|0
1618249200000|2021-04-12 17:40:00|44.8|42.8|44.35|42.35|44.88|42.88|44.35|42.35|0
1618249500000|2021-04-12 17:45:00|44.43|42.43|45.1|43.1|45.17|43.17|44.43|42.43|0
1618249800000|2021-04-12 17:50:00|45.02|43.02|44.57|42.57|45.02|43.02|44.35|42.35|0
1618250100000|2021-04-12 17:55:00|44.65|42.65|43.98|41.98|44.72|42.72|43.69|41.69|0
1618250400000|2021-04-12 18:00:00|43.91|41.91|44.35|42.35|44.79|42.79|43.91|41.91|0
1618250700000|2021-04-12 18:05:00|44.42|42.42|44.72|42.72|44.94|42.94|43.9|41.9|0
1618251000000|2021-04-12 18:10:00|44.79|42.79|44.94|42.94|44.94|42.94|44.64|42.64|0
1618251300000|2021-04-12 18:15:00|44.86|42.86|44.93|42.93|45.01|43.01|44.71|42.71|0
1618251600000|2021-04-12 18:20:00|45.01|43.01|44.56|42.56|45.08|43.08|44.49|42.49|0
1618251900000|2021-04-12 18:25:00|44.49|42.49|45.01|43.01|45.08|43.08|44.19|42.19|0
1618252200000|2021-04-12 18:30:00|45.08|43.08|44.63|42.63|45.08|43.08|44.56|42.56|0
1618252500000|2021-04-12 18:35:00|44.56|42.56|45|43|45|43|44.56|42.56|0
1618252800000|2021-04-12 18:40:00|44.93|42.93|44.63|42.63|45|43|44.26|42.26|0
1618253100000|2021-04-12 18:45:00|44.55|42.55|44.55|42.55|44.7|42.7|44.25|42.25|0
1618253400000|2021-04-12 18:50:00|44.47|42.47|43.96|41.96|44.47|42.47|43.66|41.66|0
1618253700000|2021-04-12 18:55:00|44.03|42.03|44.25|42.25|44.36|42.36|43.95|41.95|0
1618254000000|2021-04-12 19:00:00|44.17|42.17|43.73|41.73|44.25|42.25|43.58|41.58|0
1618254300000|2021-04-12 19:05:00|43.8|41.8|44.47|42.47|44.69|42.69|43.8|41.8|0
1618254600000|2021-04-12 19:10:00|44.54|42.54|43.87|41.87|44.61|42.61|43.87|41.87|0
1618254900000|2021-04-12 19:15:00|43.8|41.8|43.95|41.95|44.02|42.02|43.43|41.43|0
1618255200000|2021-04-12 19:20:00|43.94|41.94|45.13|43.13|45.13|43.13|43.94|41.94|0
1618255500000|2021-04-12 19:25:00|45.06|43.06|44.76|42.76|45.13|43.13|44.68|42.68|0
1618255800000|2021-04-12 19:30:00|44.83|42.83|44.53|42.53|44.98|42.98|44.38|42.38|0
1618256100000|2021-04-12 19:35:00|43.39|41.39|44.25|42.25|44.32|42.32|42.99|40.99|0
1618256400000|2021-04-12 19:40:00|44.32|42.32|45|43|45.07|43.07|44.17|42.17|0
1618256700000|2021-04-12 19:45:00|45.15|43.15|45.22|43.22|45.45|43.45|44.92|42.92|0
1618257000000|2021-04-12 19:50:00|45.3|43.3|44.74|42.74|46.51|44.51|44.74|42.74|0
1618257300000|2021-04-12 19:55:00|44.66|42.66|44.51|42.51|44.74|42.74|43.54|41.54|0
1618257600000|2021-04-12 20:00:00|44.81|42.81|44.28|42.28|45.5|43.5|44.28|42.28|0
1618257900000|2021-04-12 20:05:00|44.36|42.36|44.66|42.66|44.73|42.73|44.36|42.36|0
1618258200000|2021-04-12 20:10:00|44.58|42.58|44.61|42.61|44.61|42.61|44.28|42.28|0
1618258500000|2021-04-12 20:15:00|44.89|42.49|44.78|42.38|44.92|42.52|44.78|42.38|0
1618258800000|2021-04-12 20:20:00|44.8|42.4|44.76|42.36|44.8|42.4|44.71|42.31|0
1618259100000|2021-04-12 20:25:00|44.78|42.38|44.87|42.47|44.88|42.48|44.76|42.36|0
1618259400000|2021-04-12 20:30:00|44.88|42.48|44.81|42.41|45.04|42.64|44.66|42.26|0
1618259700000|2021-04-12 20:35:00|44.88|42.48|45.11|42.71|45.11|42.71|44.81|42.41|0
1618260000000|2021-04-12 20:40:00|45.03|42.63|45.11|42.71|45.18|42.78|44.73|42.33|0
1618260300000|2021-04-12 20:45:00|45.18|42.78|45.1|42.7|45.26|42.86|45.03|42.63|0
1618260600000|2021-04-12 20:50:00|45.03|42.63|45.25|42.85|45.41|43.01|44.95|42.55|0
1618260900000|2021-04-12 20:55:00|45.18|42.78|45.18|42.78|45.25|42.85|45.02|42.62|0
1618261200000|2021-04-12 21:00:00|44.98|42.58|45.03|42.63|45.03|42.63|44.98|42.58|0
1618261500000|2021-04-12 21:05:00|45.04|42.64|44.94|42.54|45.04|42.64|44.9|42.5|0
1618261800000|2021-04-12 21:10:00|44.98|42.58|44.9|42.5|44.99|42.59|44.9|42.5|0
1618262100000|2021-04-12 21:15:00|44.91|42.51|44.87|42.47|44.91|42.51|44.87|42.47|0
1618262400000|2021-04-12 21:20:00|44.9|42.5|44.96|42.56|45.02|42.62|44.87|42.47|0
1618262700000|2021-04-12 21:25:00|44.94|42.54|44.94|42.54|44.94|42.54|44.92|42.52|0
1618263000000|2021-04-12 21:30:00|44.97|42.57|44.96|42.56|44.99|42.59|44.96|42.56|0
1618263300000|2021-04-12 21:35:00|44.9|42.5|44.95|42.55|44.98|42.58|44.88|42.48|0
1618263600000|2021-04-12 21:40:00|44.99|42.59|44.98|42.58|44.99|42.59|44.9|42.5|0
1618263900000|2021-04-12 21:45:00|45.06|42.66|45.01|42.61|45.06|42.66|45.01|42.61|0
1618264200000|2021-04-12 21:50:00|44.97|42.57|44.99|42.59|45.05|42.65|44.97|42.57|0
1618264500000|2021-04-12 21:55:00|44.95|42.55|45.05|42.65|45.05|42.65|44.95|42.55|0
1618264800000|2021-04-12 22:00:00|45.15|42.75|45.26|42.86|45.34|42.94|44.89|42.49|0
1618265100000|2021-04-12 22:05:00|45.19|42.79|44.81|42.41|45.19|42.79|44.65|42.25|0
1618265400000|2021-04-12 22:10:00|44.73|42.33|44.58|42.18|44.73|42.33|44.5|42.1|0
1618265700000|2021-04-12 22:15:00|44.61|42.21|44.73|42.33|44.8|42.4|44.58|42.18|0
1618266000000|2021-04-12 22:20:00|44.8|42.4|44.65|42.25|44.88|42.48|44.65|42.25|0
1618266300000|2021-04-12 22:25:00|44.57|42.17|44.65|42.25|44.72|42.32|44.57|42.17|0
1618266600000|2021-04-12 22:30:00|44.57|42.17|44.64|42.24|44.65|42.25|44.57|42.17|0
1618266900000|2021-04-12 22:35:00|44.6|42.2|44.64|42.24|44.64|42.24|44.57|42.17|0
1618267200000|2021-04-12 22:40:00|44.68|42.28|44.64|42.24|44.79|42.39|44.64|42.24|0
1618267500000|2021-04-12 22:45:00|44.71|42.31|44.71|42.31|44.79|42.39|44.71|42.31|0
1618267800000|2021-04-12 22:50:00|44.79|42.39|44.63|42.23|44.79|42.39|44.63|42.23|0
1618268100000|2021-04-12 22:55:00|44.56|42.16|44.63|42.23|44.63|42.23|44.56|42.16|0
1618268400000|2021-04-12 23:00:00|44.52|42.12|44.33|41.93|44.56|42.16|44.25|41.85|0
1618268700000|2021-04-12 23:05:00|44.4|42|44.33|41.93|44.55|42.15|44.25|41.85|0
1618269000000|2021-04-12 23:10:00|44.29|41.89|44.25|41.85|44.33|41.93|44.25|41.85|0
1618269300000|2021-04-12 23:15:00|44.32|41.92|44.4|42|44.4|42|44.29|41.89|0
1618269600000|2021-04-12 23:20:00|44.36|41.96|44.4|42|44.4|42|44.32|41.92|0
1618269900000|2021-04-12 23:25:00|44.32|41.92|44.47|42.07|44.47|42.07|44.24|41.84|0
1618270200000|2021-04-12 23:30:00|44.51|42.11|44.85|42.45|45.07|42.67|44.51|42.11|0
1618270500000|2021-04-12 23:35:00|44.84|42.44|44.84|42.44|45|42.6|44.84|42.44|0
1618270800000|2021-04-12 23:40:00|44.92|42.52|45.07|42.67|45.07|42.67|44.92|42.52|0
1618271100000|2021-04-12 23:45:00|45.14|42.74|45.37|42.97|45.37|42.97|45.14|42.74|0
1618271400000|2021-04-12 23:50:00|45.3|42.9|44.99|42.59|45.3|42.9|44.99|42.59|0
1618271700000|2021-04-12 23:55:00|45.06|42.66|44.76|42.36|45.06|42.66|44.76|42.36|0
1618272000000|2021-04-13 00:00:00|44.83|42.43|44.45|42.05|45.06|42.66|44.38|41.98|0
1618272300000|2021-04-13 00:05:00|44.38|41.98|44.75|42.35|44.75|42.35|44.3|41.9|0
1618272600000|2021-04-13 00:10:00|44.83|42.43|45.13|42.73|45.21|42.81|44.75|42.35|0
1618272900000|2021-04-13 00:15:00|45.21|42.81|44.83|42.43|45.21|42.81|44.83|42.43|0
1618273200000|2021-04-13 00:20:00|44.75|42.35|44.52|42.12|44.98|42.58|44.52|42.12|0
1618273500000|2021-04-13 00:25:00|44.37|41.97|44.75|42.35|44.9|42.5|44.37|41.97|0
1618273800000|2021-04-13 00:30:00|44.82|42.42|44.74|42.34|44.97|42.57|44.74|42.34|0
1618274100000|2021-04-13 00:35:00|44.82|42.42|44.67|42.27|44.82|42.42|44.59|42.19|0
1618274400000|2021-04-13 00:40:00|44.74|42.34|44.66|42.26|44.89|42.49|44.66|42.26|0
1618274700000|2021-04-13 00:45:00|44.74|42.34|44.44|42.04|44.74|42.34|44.36|41.96|0
1618275000000|2021-04-13 00:50:00|44.4|42|44.36|41.96|44.51|42.11|44.28|41.88|0
1618275300000|2021-04-13 00:55:00|44.43|42.03|44.66|42.26|44.66|42.26|44.36|41.96|0
1618275600000|2021-04-13 01:00:00|44.58|42.18|44.58|42.18|44.96|42.56|44.58|42.18|0
1618275900000|2021-04-13 01:05:00|44.5|42.1|44.43|42.03|44.5|42.1|44.35|41.95|0
1618276200000|2021-04-13 01:10:00|44.58|42.18|44.42|42.02|44.58|42.18|44.35|41.95|0
1618276500000|2021-04-13 01:15:00|44.58|42.18|44.2|41.8|44.58|42.18|44.2|41.8|0
1618276800000|2021-04-13 01:20:00|44.27|41.87|44.27|41.87|44.42|42.02|44.12|41.72|0
1618277100000|2021-04-13 01:25:00|44.35|41.95|44.8|42.4|44.8|42.4|44.34|41.94|0
1618277400000|2021-04-13 01:30:00|44.72|42.32|44.57|42.17|45.18|42.78|44.57|42.17|0
1618277700000|2021-04-13 01:35:00|44.6|42.2|44.57|42.17|44.79|42.39|44.34|41.94|0
1618278000000|2021-04-13 01:40:00|44.68|42.28|44.56|42.16|44.79|42.39|44.49|42.09|0
1618278300000|2021-04-13 01:45:00|44.64|42.24|44.64|42.24|44.71|42.31|44.41|42.01|0
1618278600000|2021-04-13 01:50:00|44.71|42.31|44.63|42.23|44.79|42.39|44.56|42.16|0
1618278900000|2021-04-13 01:55:00|44.56|42.16|44.33|41.93|44.63|42.23|44.26|41.86|0
1618279200000|2021-04-13 02:00:00|44.26|41.86|44.48|42.08|44.63|42.23|44.26|41.86|0
1618279500000|2021-04-13 02:05:00|44.55|42.15|44.7|42.3|44.7|42.3|44.48|42.08|0
1618279800000|2021-04-13 02:10:00|44.78|42.38|44.55|42.15|44.78|42.38|44.4|42|0
1618280100000|2021-04-13 02:15:00|44.63|42.23|44.62|42.22|44.7|42.3|44.55|42.15|0
1618280400000|2021-04-13 02:20:00|44.7|42.3|44.62|42.22|44.85|42.45|44.62|42.22|0
1618280700000|2021-04-13 02:25:00|44.7|42.3|44.77|42.37|44.85|42.45|44.62|42.22|0
1618281000000|2021-04-13 02:30:00|44.85|42.45|44.84|42.44|45|42.6|44.84|42.44|0
1618281300000|2021-04-13 02:35:00|44.92|42.52|44.54|42.14|45|42.6|44.46|42.06|0
1618281600000|2021-04-13 02:40:00|44.62|42.22|44.46|42.06|44.69|42.29|44.46|42.06|0
1618281900000|2021-04-13 02:45:00|44.54|42.14|44.69|42.29|44.69|42.29|44.46|42.06|0
1618282200000|2021-04-13 02:50:00|44.61|42.21|44.53|42.13|44.69|42.29|44.46|42.06|0
1618282500000|2021-04-13 02:55:00|44.46|42.06|44.76|42.36|44.76|42.36|44.46|42.06|0
1618282800000|2021-04-13 03:00:00|44.91|42.51|45.02|42.62|45.06|42.66|44.83|42.43|0
1618283100000|2021-04-13 03:05:00|44.98|42.58|44.98|42.58|45.06|42.66|44.98|42.58|0
1618283400000|2021-04-13 03:10:00|45.06|42.66|44.98|42.58|45.13|42.73|44.9|42.5|0
1618283700000|2021-04-13 03:15:00|44.9|42.5|44.98|42.58|45.05|42.65|44.9|42.5|0
1618284000000|2021-04-13 03:20:00|45.05|42.65|44.75|42.35|45.05|42.65|44.6|42.2|0
1618284300000|2021-04-13 03:25:00|44.67|42.27|44.59|42.19|44.75|42.35|44.52|42.12|0
1618284600000|2021-04-13 03:30:00|44.67|42.27|44.82|42.42|44.82|42.42|44.67|42.27|0
1618284900000|2021-04-13 03:35:00|44.89|42.49|44.82|42.42|44.89|42.49|44.74|42.34|0
1618285200000|2021-04-13 03:40:00|44.74|42.34|44.74|42.34|44.82|42.42|44.66|42.26|0
1618285500000|2021-04-13 03:45:00|44.78|42.38|44.66|42.26|44.81|42.41|44.66|42.26|0
1618285800000|2021-04-13 03:50:00|44.59|42.19|44.36|41.96|44.66|42.26|44.28|41.88|0
1618286100000|2021-04-13 03:55:00|44.28|41.88|44.36|41.96|44.43|42.03|44.21|41.81|0
1618286400000|2021-04-13 04:00:00|44.28|41.88|44.2|41.8|44.36|41.96|44.05|41.65|0
1618286700000|2021-04-13 04:05:00|44.13|41.73|44.05|41.65|44.2|41.8|43.98|41.58|0
1618287000000|2021-04-13 04:10:00|43.98|41.58|44.2|41.8|44.27|41.87|43.98|41.58|0
1618287300000|2021-04-13 04:15:00|44.12|41.72|44.12|41.72|44.2|41.8|44.05|41.65|0
1618287600000|2021-04-13 04:20:00|44.2|41.8|44.19|41.79|44.27|41.87|44.19|41.79|0
1618287900000|2021-04-13 04:25:00|44.12|41.72|44.12|41.72|44.12|41.72|44.04|41.64|0
1618288200000|2021-04-13 04:30:00|44.04|41.64|43.74|41.34|44.15|41.75|43.74|41.34|0
1618288500000|2021-04-13 04:35:00|43.82|41.42|43.81|41.41|43.96|41.56|43.74|41.34|0
1618288800000|2021-04-13 04:40:00|43.74|41.34|43.81|41.41|43.89|41.49|43.74|41.34|0
1618289100000|2021-04-13 04:45:00|43.74|41.34|43.44|41.04|43.81|41.41|43.44|41.04|0
1618289400000|2021-04-13 04:50:00|43.36|40.96|43.36|40.96|43.44|41.04|43.07|40.67|0
1618289700000|2021-04-13 04:55:00|43.44|41.04|43.43|41.03|43.51|41.11|43.43|41.03|0
1618290000000|2021-04-13 05:00:00|43.29|40.89|43.14|40.74|43.36|40.96|43.06|40.66|0
1618290300000|2021-04-13 05:05:00|43.21|40.81|42.91|40.51|43.21|40.81|42.84|40.44|0
1618290600000|2021-04-13 05:10:00|42.84|40.44|42.84|40.44|43.13|40.73|42.84|40.44|0
1618290900000|2021-04-13 05:15:00|42.91|40.51|42.76|40.36|42.98|40.58|42.62|40.22|0
1618291200000|2021-04-13 05:20:00|42.8|40.4|42.61|40.21|42.8|40.4|42.32|39.92|0
1618291500000|2021-04-13 05:25:00|42.54|40.14|42.98|40.58|42.98|40.58|42.54|40.14|0
1618291800000|2021-04-13 05:30:00|43.05|40.65|42.98|40.58|43.12|40.72|42.9|40.5|0
1618292100000|2021-04-13 05:35:00|42.9|40.5|42.97|40.57|42.98|40.58|42.53|40.13|0
1618292400000|2021-04-13 05:40:00|42.9|40.5|43.27|40.87|43.27|40.87|42.9|40.5|0
1618292700000|2021-04-13 05:45:00|43.19|40.79|43.41|41.01|43.41|41.01|43.12|40.72|0
1618293000000|2021-04-13 05:50:00|43.34|40.94|43.19|40.79|43.41|41.01|43.11|40.71|0
1618293300000|2021-04-13 05:55:00|43.11|40.71|43.19|40.79|43.26|40.86|43.04|40.64|0
1618293600000|2021-04-13 06:00:00|43.26|40.86|43.41|41.01|43.48|41.08|42.89|40.49|0
1618293900000|2021-04-13 06:05:00|43.33|40.93|42.96|40.56|43.41|41.01|42.89|40.49|0
1618294200000|2021-04-13 06:10:00|43.03|40.63|43.18|40.78|43.22|40.82|42.74|40.34|0
1618294500000|2021-04-13 06:15:00|43.25|40.85|43.47|41.07|43.47|41.07|42.96|40.56|0
1618294800000|2021-04-13 06:20:00|43.4|41|43.32|40.92|43.55|41.15|43.25|40.85|0
1618295100000|2021-04-13 06:25:00|43.4|41|43.69|41.29|43.69|41.29|43.32|40.92|0
1618295400000|2021-04-13 06:30:00|43.62|41.22|43.77|41.37|43.84|41.44|43.39|40.99|0
1618295700000|2021-04-13 06:35:00|43.69|41.29|43.54|41.14|43.84|41.44|43.47|41.07|0
1618296000000|2021-04-13 06:40:00|43.61|41.21|43.76|41.36|43.84|41.44|43.61|41.21|0
1618296300000|2021-04-13 06:45:00|43.69|41.29|43.68|41.28|43.91|41.51|43.61|41.21|0
1618296600000|2021-04-13 06:50:00|43.61|41.21|43.68|41.28|43.76|41.36|43.61|41.21|0
1618296900000|2021-04-13 06:55:00|43.61|41.21|43.68|41.28|43.68|41.28|43.46|41.06|0
1618297200000|2021-04-13 07:00:00|43.61|41.21|43.9|41.5|44.2|41.8|43.61|41.21|0
1618297500000|2021-04-13 07:05:00|43.7|41.7|43.7|41.7|43.93|41.93|43.63|41.63|0
1618297800000|2021-04-13 07:10:00|43.74|41.74|43.4|41.4|43.74|41.74|43.4|41.4|0
1618298100000|2021-04-13 07:15:00|43.47|41.47|43.73|41.73|43.85|41.85|43.47|41.47|0
1618298400000|2021-04-13 07:20:00|43.7|41.7|43.92|41.92|43.92|41.92|43.62|41.62|0
1618298700000|2021-04-13 07:25:00|44.07|42.07|44.07|42.07|44.14|42.14|43.99|41.99|0
1618299000000|2021-04-13 07:30:00|43.99|41.99|44.06|42.06|44.29|42.29|43.99|41.99|0
1618299300000|2021-04-13 07:35:00|44.14|42.14|44.59|42.59|44.59|42.59|44.06|42.06|0
1618299600000|2021-04-13 07:40:00|44.67|42.67|44.14|42.14|44.67|42.67|44.14|42.14|0
1618299900000|2021-04-13 07:45:00|44.13|42.13|43.76|41.76|44.13|42.13|43.61|41.61|0
1618300200000|2021-04-13 07:50:00|43.68|41.68|44.13|42.13|44.13|42.13|43.68|41.68|0
1618300500000|2021-04-13 07:55:00|44.21|42.21|44.66|42.66|44.66|42.66|44.21|42.21|0
1618300800000|2021-04-13 08:00:00|44.58|42.58|44.66|42.66|44.66|42.66|44.43|42.43|0
1618301100000|2021-04-13 08:05:00|44.81|42.81|44.5|42.5|44.96|42.96|44.35|42.35|0
1618301400000|2021-04-13 08:10:00|44.58|42.58|44.58|42.58|44.58|42.58|44.42|42.42|0
1618301700000|2021-04-13 08:15:00|44.5|42.5|44.42|42.42|44.58|42.58|44.35|42.35|0
1618302000000|2021-04-13 08:20:00|44.35|42.35|44.65|42.65|44.65|42.65|44.35|42.35|0
1618302300000|2021-04-13 08:25:00|44.72|42.72|44.72|42.72|44.72|42.72|44.57|42.57|0
1618302600000|2021-04-13 08:30:00|44.65|42.65|44.57|42.57|44.65|42.65|44.49|42.49|0
1618302900000|2021-04-13 08:35:00|44.53|42.53|44.57|42.57|44.64|42.64|44.49|42.49|0
1618303200000|2021-04-13 08:40:00|44.56|42.56|44.56|42.56|44.64|42.64|44.49|42.49|0
1618303500000|2021-04-13 08:45:00|44.64|42.64|44.41|42.41|44.64|42.64|44.41|42.41|0
1618303800000|2021-04-13 08:50:00|44.26|42.26|44.26|42.26|44.33|42.33|44.18|42.18|0
1618304100000|2021-04-13 08:55:00|44.18|42.18|44.33|42.33|44.33|42.33|44.11|42.11|0
1618304400000|2021-04-13 09:00:00|44.25|42.25|44.1|42.1|44.33|42.33|44.1|42.1|0
1618304700000|2021-04-13 09:05:00|44.18|42.18|44.25|42.25|44.25|42.25|44.03|42.03|0
1618305000000|2021-04-13 09:10:00|44.29|42.29|44.25|42.25|44.4|42.4|44.25|42.25|0
1618305300000|2021-04-13 09:15:00|44.32|42.32|44.62|42.62|44.78|42.78|44.25|42.25|0
1618305600000|2021-04-13 09:20:00|44.7|42.7|44.47|42.47|44.78|42.78|44.47|42.47|0
1618305900000|2021-04-13 09:25:00|44.55|42.55|44.39|42.39|44.55|42.55|44.39|42.39|0
1618306200000|2021-04-13 09:30:00|44.32|42.32|44.47|42.47|44.54|42.54|44.24|42.24|0
1618306500000|2021-04-13 09:35:00|44.54|42.54|44.54|42.54|44.62|42.62|44.46|42.46|0
1618306800000|2021-04-13 09:40:00|44.46|42.46|44.69|42.69|44.69|42.69|44.46|42.46|0
1618307100000|2021-04-13 09:45:00|44.61|42.61|44.61|42.61|44.65|42.65|44.46|42.46|0
1618307400000|2021-04-13 09:50:00|44.54|42.54|44.91|42.91|44.91|42.91|44.54|42.54|0
1618307700000|2021-04-13 09:55:00|44.87|42.87|45.83|43.83|45.91|43.91|44.84|42.84|0
1618308000000|2021-04-13 10:00:00|45.91|43.91|45.29|43.29|45.99|43.99|45.22|43.22|0
1618308300000|2021-04-13 10:05:00|45.33|43.33|44.87|42.87|45.37|43.37|44.76|42.76|0
1618308600000|2021-04-13 10:10:00|44.83|42.83|44.75|42.75|44.91|42.91|44.6|42.6|0
1618308900000|2021-04-13 10:15:00|44.64|42.64|44.45|42.45|44.68|42.68|44.37|42.37|0
1618309200000|2021-04-13 10:20:00|44.37|42.37|44.37|42.37|44.52|42.52|44.22|42.22|0
1618309500000|2021-04-13 10:25:00|44.41|42.41|44.14|42.14|44.44|42.44|44.14|42.14|0
1618309800000|2021-04-13 10:30:00|44.22|42.22|44.14|42.14|44.29|42.29|44.06|42.06|0
1618310100000|2021-04-13 10:35:00|44.21|42.21|44.06|42.06|44.21|42.21|44.06|42.06|0
1618310400000|2021-04-13 10:40:00|43.99|41.99|43.91|41.91|43.99|41.99|43.83|41.83|0
1618310700000|2021-04-13 10:45:00|43.83|41.83|43.98|41.98|44.06|42.06|43.83|41.83|0
1618311000000|2021-04-13 10:50:00|44.02|42.02|44.21|42.21|44.36|42.36|44.02|42.02|0
1618311300000|2021-04-13 10:55:00|44.13|42.13|43.01|41.01|44.21|42.21|42.57|40.57|0
1618311600000|2021-04-13 11:00:00|42.97|40.97|41.84|39.84|42.97|40.97|37.47|35.47|0
1618311900000|2021-04-13 11:05:00|41.7|39.7|41.71|39.71|42.76|40.76|40.73|38.73|0
1618312200000|2021-04-13 11:10:00|41.79|39.79|42.03|40.03|42.22|40.22|41.36|39.36|0
1618312500000|2021-04-13 11:15:00|42.07|40.07|42.21|40.21|42.25|40.25|41.71|39.71|0
1618312800000|2021-04-13 11:20:00|42.25|40.25|40.99|38.99|42.72|40.72|40.92|38.92|0
1618313100000|2021-04-13 11:25:00|40.78|38.78|40.46|38.46|40.78|38.78|40.18|38.18|0
1618313400000|2021-04-13 11:30:00|40.42|38.42|40.85|38.85|40.99|38.99|40.14|38.14|0
1618313700000|2021-04-13 11:35:00|40.92|38.92|41.88|39.88|42.02|40.02|40.92|38.92|0
1618314000000|2021-04-13 11:40:00|41.95|39.95|41.95|39.95|42.02|40.02|41.8|39.8|0
1618314300000|2021-04-13 11:45:00|42.02|40.02|41.87|39.87|42.02|40.02|41.3|39.3|0
1618314600000|2021-04-13 11:50:00|41.8|39.8|41.3|39.3|41.87|39.87|41.23|39.23|0
1618314900000|2021-04-13 11:55:00|41.33|39.33|41.37|39.37|41.73|39.73|41.3|39.3|0
1618315200000|2021-04-13 12:00:00|41.3|39.3|41.72|39.72|41.8|39.8|41.22|39.22|0
1618315500000|2021-04-13 12:05:00|41.65|39.65|42.08|40.08|42.08|40.08|41.51|39.51|0
1618315800000|2021-04-13 12:10:00|42.01|40.01|42.3|40.3|42.37|40.37|41.94|39.94|0
1618316100000|2021-04-13 12:15:00|42.37|40.37|42.29|40.29|42.37|40.37|42.01|40.01|0
1618316400000|2021-04-13 12:20:00|42.22|40.22|42.29|40.29|42.37|40.37|42|40|0
1618316700000|2021-04-13 12:25:00|42.33|40.33|41.93|39.93|42.33|40.33|41.75|39.75|0
1618317000000|2021-04-13 12:30:00|41.1|39.1|43.54|41.54|43.91|41.91|41.1|39.1|0
1618317300000|2021-04-13 12:35:00|43.61|41.61|44.66|42.66|44.81|42.81|43.39|41.39|0
1618317600000|2021-04-13 12:40:00|44.58|42.58|44.5|42.5|44.73|42.73|44.35|42.35|0
1618317900000|2021-04-13 12:45:00|44.65|42.65|45.03|43.03|45.03|43.03|44.58|42.58|0
1618318200000|2021-04-13 12:50:00|44.88|42.88|44.8|42.8|44.95|42.95|44.8|42.8|0
1618318500000|2021-04-13 12:55:00|44.76|42.76|45.33|43.33|45.33|43.33|44.72|42.72|0
1618318800000|2021-04-13 13:00:00|45.21|43.21|45.48|43.48|45.71|43.71|45.18|43.18|0
1618319100000|2021-04-13 13:05:00|45.4|43.4|43.82|41.82|46.35|44.35|43.6|41.6|0
1618319400000|2021-04-13 13:10:00|43.75|41.75|43.52|41.52|43.97|41.97|43.37|41.37|0
1618319700000|2021-04-13 13:15:00|43.45|41.45|43.37|41.37|43.6|41.6|43|41|0
1618320000000|2021-04-13 13:20:00|43.44|41.44|43.44|41.44|43.59|41.59|43.18|41.18|0
1618320300000|2021-04-13 13:25:00|43.37|41.37|43.22|41.22|43.52|41.52|43.07|41.07|0
1618320600000|2021-04-13 13:30:00|43.36|41.36|42.99|40.99|43.59|41.59|42.84|40.84|0
1618320900000|2021-04-13 13:35:00|43.21|41.21|43.58|41.58|43.81|41.81|42.92|40.92|0
1618321200000|2021-04-13 13:40:00|43.51|41.51|42.4|40.4|43.51|41.51|42.32|40.32|0
1618321500000|2021-04-13 13:45:00|41.87|39.87|42.16|40.16|42.31|40.31|41.5|39.5|0
1618321800000|2021-04-13 13:50:00|42.08|40.08|42.82|40.82|43.12|41.12|42.08|40.08|0
1618322100000|2021-04-13 13:55:00|42.9|40.9|43.42|41.42|43.42|41.42|42.67|40.67|0
1618322400000|2021-04-13 14:00:00|43.64|41.64|44.17|42.17|44.4|42.4|43.64|41.64|0
1618322700000|2021-04-13 14:05:00|44.02|42.02|44.17|42.17|44.17|42.17|43.71|41.71|0
1618323000000|2021-04-13 14:10:00|44.25|42.25|44.02|42.02|44.25|42.25|43.79|41.79|0
1618323300000|2021-04-13 14:15:00|43.94|41.94|43.71|41.71|44.09|42.09|43.71|41.71|0
1618323600000|2021-04-13 14:20:00|43.63|41.63|43.56|41.56|43.79|41.79|43.41|41.41|0
1618323900000|2021-04-13 14:25:00|43.63|41.63|43.93|41.93|43.93|41.93|43.48|41.48|0
1618324200000|2021-04-13 14:30:00|44.01|42.01|44.2|42.2|44.69|42.69|43.78|41.78|0
1618324500000|2021-04-13 14:35:00|44.23|42.23|43.7|41.7|44.46|42.46|43.48|41.48|0
1618324800000|2021-04-13 14:40:00|43.78|41.78|44.15|42.15|44.31|42.31|43.63|41.63|0
1618325100000|2021-04-13 14:45:00|44.23|42.23|43.92|41.92|44.38|42.38|43.77|41.77|0
1618325400000|2021-04-13 14:50:00|43.85|41.85|43.32|41.32|43.92|41.92|43.24|41.24|0
1618325700000|2021-04-13 14:55:00|43.39|41.39|43.54|41.54|43.54|41.54|43.24|41.24|0
1618326000000|2021-04-13 15:00:00|43.47|41.47|44.3|42.3|44.3|42.3|43.47|41.47|0
1618326300000|2021-04-13 15:05:00|44.38|42.38|44.61|42.61|44.61|42.61|44.23|42.23|0
1618326600000|2021-04-13 15:10:00|44.53|42.53|44.3|42.3|44.61|42.61|44.15|42.15|0
1618326900000|2021-04-13 15:15:00|44.22|42.22|44.45|42.45|44.53|42.53|43.99|41.99|0
1618327200000|2021-04-13 15:20:00|44.37|42.37|44.29|42.29|44.52|42.52|43.99|41.99|0
1618327500000|2021-04-13 15:25:00|44.37|42.37|44.75|42.75|44.75|42.75|44.29|42.29|0
1618327800000|2021-04-13 15:30:00|44.83|42.83|44.98|42.98|45.29|43.29|44.83|42.83|0
1618328100000|2021-04-13 15:35:00|44.82|42.82|44.29|42.29|44.98|42.98|43.91|41.91|0
1618328400000|2021-04-13 15:40:00|44.36|42.36|44.67|42.67|44.74|42.74|44.21|42.21|0
1618328700000|2021-04-13 15:45:00|44.59|42.59|44.51|42.51|44.82|42.82|44.36|42.36|0
1618329000000|2021-04-13 15:50:00|44.59|42.59|44.43|42.43|44.66|42.66|44.28|42.28|0
1618329300000|2021-04-13 15:55:00|44.36|42.36|44.89|42.89|44.89|42.89|44.36|42.36|0
1618329600000|2021-04-13 16:00:00|44.97|42.97|44.96|42.96|45.2|43.2|44.81|42.81|0
1618329900000|2021-04-13 16:05:00|44.73|42.73|44.5|42.5|44.73|42.73|44.43|42.43|0
1618330200000|2021-04-13 16:10:00|44.43|42.43|44.65|42.65|44.81|42.81|44.43|42.43|0
1618330500000|2021-04-13 16:15:00|44.73|42.73|44.88|42.88|44.96|42.96|44.42|42.42|0
1618330800000|2021-04-13 16:20:00|44.96|42.96|44.88|42.88|45.19|43.19|44.8|42.8|0
1618331100000|2021-04-13 16:25:00|44.96|42.96|44.57|42.57|44.96|42.96|44.57|42.57|0
1618331400000|2021-04-13 16:30:00|44.65|42.65|44.57|42.57|44.95|42.95|44.42|42.42|0
1618331700000|2021-04-13 16:35:00|44.65|42.65|44.49|42.49|44.72|42.72|44.49|42.49|0
1618332000000|2021-04-13 16:40:00|44.57|42.57|44.34|42.34|44.57|42.57|44.11|42.11|0
1618332300000|2021-04-13 16:45:00|44.26|42.26|44.26|42.26|44.49|42.49|43.96|41.96|0
1618332600000|2021-04-13 16:50:00|44.18|42.18|44.03|42.03|44.18|42.18|43.95|41.95|0
1618332900000|2021-04-13 16:55:00|43.95|41.95|43.5|41.5|44.03|42.03|43.5|41.5|0
1618333200000|2021-04-13 17:00:00|43.58|41.58|44.03|42.03|44.18|42.18|43.35|41.35|0
1618333500000|2021-04-13 17:05:00|44.1|42.1|43.95|41.95|44.4|42.4|43.57|41.57|0
1618333800000|2021-04-13 17:10:00|44.02|42.02|44.4|42.4|44.4|42.4|43.95|41.95|0
1618334100000|2021-04-13 17:15:00|44.32|42.32|44.55|42.55|44.63|42.63|44.17|42.17|0
1618334400000|2021-04-13 17:20:00|44.63|42.63|44.55|42.55|44.63|42.63|44.24|42.24|0
1618334700000|2021-04-13 17:25:00|44.47|42.47|44.55|42.55|44.7|42.7|44.47|42.47|0
1618335000000|2021-04-13 17:30:00|44.62|42.62|44.7|42.7|44.7|42.7|44.47|42.47|0
1618335300000|2021-04-13 17:35:00|44.62|42.62|44.92|42.92|45|43|44.54|42.54|0
1618335600000|2021-04-13 17:40:00|45|43|45.31|43.31|45.31|43.31|45|43|0
1618335900000|2021-04-13 17:45:00|45.23|43.23|45.15|43.15|45.31|43.31|45.07|43.07|0
1618336200000|2021-04-13 17:50:00|45.23|43.23|45.15|43.15|45.23|43.23|44.92|42.92|0
1618336500000|2021-04-13 17:55:00|45.22|43.22|45.15|43.15|45.38|43.38|45.15|43.15|0
1618336800000|2021-04-13 18:00:00|45.07|43.07|45.84|43.84|45.84|43.84|45.07|43.07|0
1618337100000|2021-04-13 18:05:00|45.76|43.76|45.45|43.45|45.84|43.84|45.37|43.37|0
1618337400000|2021-04-13 18:10:00|45.53|43.53|46.3|44.3|46.46|44.46|45.53|43.53|0
1618337700000|2021-04-13 18:15:00|46.38|44.38|46.54|44.54|46.62|44.62|46.07|44.07|0
1618338000000|2021-04-13 18:20:00|46.62|44.62|46.69|44.69|46.77|44.77|46.46|44.46|0
1618338300000|2021-04-13 18:25:00|46.77|44.77|46.69|44.69|46.77|44.77|46.53|44.53|0
1618338600000|2021-04-13 18:30:00|46.61|44.61|47.16|45.16|47.24|45.24|46.61|44.61|0
1618338900000|2021-04-13 18:35:00|47.08|45.08|46.77|44.77|47.24|45.24|46.69|44.69|0
1618339200000|2021-04-13 18:40:00|46.85|44.85|47|45|47.08|45.08|46.77|44.77|0
1618339500000|2021-04-13 18:45:00|47.08|45.08|47.4|45.4|47.4|45.4|46.92|44.92|0
1618339800000|2021-04-13 18:50:00|47.32|45.32|47.39|45.39|47.48|45.48|47.08|45.08|0
1618340100000|2021-04-13 18:55:00|47.47|45.47|47.79|45.79|48.03|46.03|47.47|45.47|0
1618340400000|2021-04-13 19:00:00|47.87|45.87|48.52|46.52|48.76|46.76|47.87|45.87|0
1618340700000|2021-04-13 19:05:00|48.44|46.44|48.92|46.92|49|47|48.27|46.27|0
1618341000000|2021-04-13 19:10:00|49|47|48.92|46.92|49.33|47.33|48.84|46.84|0
1618341300000|2021-04-13 19:15:00|49|47|49|47|49.16|47.16|48.51|46.51|0
1618341600000|2021-04-13 19:20:00|48.92|46.92|48.83|46.83|49.33|47.33|48.67|46.67|0
1618341900000|2021-04-13 19:25:00|48.91|46.91|48.83|46.83|49.08|47.08|48.75|46.75|0
1618342200000|2021-04-13 19:30:00|48.91|46.91|48.42|46.42|48.99|46.99|48.18|46.18|0
1618342500000|2021-04-13 19:35:00|48.34|46.34|47.45|45.45|48.34|46.34|47.45|45.45|0
1618342800000|2021-04-13 19:40:00|47.61|45.61|47.45|45.45|47.69|45.69|47.06|45.06|0
1618343100000|2021-04-13 19:45:00|47.37|45.37|47.69|45.69|47.85|45.85|47.29|45.29|0
1618343400000|2021-04-13 19:50:00|47.53|45.53|47.53|45.53|47.53|45.53|46.81|44.81|0
1618343700000|2021-04-13 19:55:00|47.61|45.61|47.31|45.31|48.58|46.58|47.13|45.13|0
1618344000000|2021-04-13 20:00:00|47.47|45.47|47.63|45.63|47.79|45.79|47.39|45.39|0
1618344300000|2021-04-13 20:05:00|47.71|45.71|47.87|45.87|47.87|45.87|47.47|45.47|0
1618344600000|2021-04-13 20:10:00|47.79|45.79|48.06|46.06|48.15|46.15|47.71|45.71|0
1618344900000|2021-04-13 20:15:00|48.2|45.8|48.12|45.72|48.23|45.83|48.12|45.72|0
1618345200000|2021-04-13 20:20:00|48.14|45.74|48.15|45.75|48.24|45.84|48.12|45.72|0
1618345500000|2021-04-13 20:25:00|48.16|45.76|48.12|45.72|48.24|45.84|48.12|45.72|0
1618345800000|2021-04-13 20:30:00|48.18|45.78|48.42|46.02|48.5|46.1|48.18|45.78|0
1618346100000|2021-04-13 20:35:00|48.5|46.1|48.17|45.77|48.58|46.18|48.17|45.77|0
1618346400000|2021-04-13 20:40:00|48.25|45.85|48.25|45.85|48.33|45.93|48.17|45.77|0
1618346700000|2021-04-13 20:45:00|48.33|45.93|48.09|45.69|48.33|45.93|48.01|45.61|0
1618347000000|2021-04-13 20:50:00|48.01|45.61|48.33|45.93|48.33|45.93|48.01|45.61|0
1618347300000|2021-04-13 20:55:00|48.25|45.85|48.16|45.76|48.33|45.93|47.85|45.45|0
1618347600000|2021-04-13 21:00:00|48.14|45.74|48.17|45.77|48.23|45.83|48.12|45.72|0
1618347900000|2021-04-13 21:05:00|48.16|45.76|48.17|45.77|48.17|45.77|48.15|45.75|0
1618348200000|2021-04-13 21:10:00|48.16|45.76|48.13|45.73|48.17|45.77|48.08|45.68|0
1618348500000|2021-04-13 21:15:00|48.12|45.72|48.03|45.63|48.12|45.72|47.96|45.56|0
1618348800000|2021-04-13 21:20:00|48.05|45.65|48.07|45.67|48.08|45.68|47.96|45.56|0
1618349100000|2021-04-13 21:25:00|48.1|45.7|48.07|45.67|48.1|45.7|48.01|45.61|0
1618349400000|2021-04-13 21:30:00|48.01|45.61|47.97|45.57|48.01|45.61|47.92|45.52|0
1618349700000|2021-04-13 21:35:00|48.03|45.63|48.14|45.74|48.14|45.74|47.96|45.56|0
1618350000000|2021-04-13 21:40:00|48.08|45.68|48.04|45.64|48.08|45.68|48.01|45.61|0
1618350300000|2021-04-13 21:45:00|48.02|45.62|48.04|45.64|48.04|45.64|48|45.6|0
1618350600000|2021-04-13 21:50:00|48.03|45.63|48.04|45.64|48.07|45.67|48.03|45.63|0
1618350900000|2021-04-13 21:55:00|48.03|45.63|48.07|45.67|48.16|45.76|48.03|45.63|0
1618351200000|2021-04-13 22:00:00|48.3|45.9|48.06|45.66|48.3|45.9|47.98|45.58|0
1618351500000|2021-04-13 22:05:00|48.02|45.62|47.78|45.38|48.02|45.62|47.7|45.3|0
1618351800000|2021-04-13 22:10:00|47.7|45.3|47.69|45.29|47.85|45.45|47.69|45.29|0
1618352100000|2021-04-13 22:15:00|47.61|45.21|47.77|45.37|47.85|45.45|47.61|45.21|0
1618352400000|2021-04-13 22:20:00|47.85|45.45|47.61|45.21|47.85|45.45|47.61|45.21|0
1618352700000|2021-04-13 22:25:00|47.53|45.13|47.69|45.29|47.69|45.29|47.45|45.05|0
1618353000000|2021-04-13 22:30:00|47.77|45.37|47.61|45.21|47.85|45.45|47.45|45.05|0
1618353300000|2021-04-13 22:35:00|47.69|45.29|47.44|45.04|47.69|45.29|47.44|45.04|0
1618353600000|2021-04-13 22:40:00|47.48|45.08|47.44|45.04|47.52|45.12|47.36|44.96|0
1618353900000|2021-04-13 22:45:00|47.36|44.96|47.44|45.04|47.44|45.04|47.36|44.96|0
1618354200000|2021-04-13 22:50:00|47.36|44.96|47.44|45.04|47.44|45.04|47.36|44.96|0
1618354500000|2021-04-13 22:55:00|47.52|45.12|47.52|45.12|47.52|45.12|47.52|45.12|0
1618354800000|2021-04-13 23:00:00|47.59|45.19|47.43|45.03|47.59|45.19|47.28|44.88|0
1618355100000|2021-04-13 23:05:00|47.35|44.95|47.19|44.79|47.35|44.95|47.12|44.72|0
1618355400000|2021-04-13 23:10:00|47.15|44.75|47.03|44.63|47.19|44.79|47.03|44.63|0
1618355700000|2021-04-13 23:15:00|46.95|44.55|47.27|44.87|47.27|44.87|46.95|44.55|0
1618356000000|2021-04-13 23:20:00|47.19|44.79|47.19|44.79|47.35|44.95|47.19|44.79|0
1618356300000|2021-04-13 23:25:00|47.11|44.71|47.26|44.86|47.26|44.86|47.03|44.63|0
1618356600000|2021-04-13 23:30:00|47.22|44.82|47.34|44.94|47.5|45.1|47.22|44.82|0
1618356900000|2021-04-13 23:35:00|47.42|45.02|47.42|45.02|47.5|45.1|47.42|45.02|0
1618357200000|2021-04-13 23:40:00|47.34|44.94|47.26|44.86|47.42|45.02|47.26|44.86|0
1618357500000|2021-04-13 23:45:00|47.18|44.78|47.02|44.62|47.26|44.86|46.94|44.54|0
1618357800000|2021-04-13 23:50:00|46.94|44.54|47.17|44.77|47.25|44.85|46.94|44.54|0
1618358100000|2021-04-13 23:55:00|47.09|44.69|47.01|44.61|47.17|44.77|47.01|44.61|0
1618358400000|2021-04-14 00:00:00|46.94|44.54|46.93|44.53|47.25|44.85|46.86|44.46|0
1618358700000|2021-04-14 00:05:00|47.01|44.61|47.01|44.61|47.09|44.69|46.93|44.53|0
1618359000000|2021-04-14 00:10:00|46.93|44.53|46.93|44.53|47.09|44.69|46.85|44.45|0
1618359300000|2021-04-14 00:15:00|46.85|44.45|46.93|44.53|47.09|44.69|46.85|44.45|0
1618359600000|2021-04-14 00:20:00|46.85|44.45|47|44.6|47|44.6|46.85|44.45|0
1618359900000|2021-04-14 00:25:00|46.92|44.52|47.24|44.84|47.24|44.84|46.92|44.52|0
1618360200000|2021-04-14 00:30:00|47.16|44.76|47.08|44.68|47.24|44.84|47|44.6|0
1618360500000|2021-04-14 00:35:00|47|44.6|47.39|44.99|47.39|44.99|47|44.6|0
1618360800000|2021-04-14 00:40:00|47.47|45.07|47.63|45.23|47.87|45.47|47.39|44.99|0
1618361100000|2021-04-14 00:45:00|47.71|45.31|47.71|45.31|47.87|45.47|47.63|45.23|0
1618361400000|2021-04-14 00:50:00|47.63|45.23|47.15|44.75|47.63|45.23|47.15|44.75|0
1618361700000|2021-04-14 00:55:00|47.07|44.67|47.07|44.67|47.07|44.67|46.91|44.51|0
1618362000000|2021-04-14 01:00:00|46.99|44.59|47.14|44.74|47.22|44.82|46.91|44.51|0
1618362300000|2021-04-14 01:05:00|47.18|44.78|47.3|44.9|47.3|44.9|47.06|44.66|0
1618362600000|2021-04-14 01:10:00|47.22|44.82|47.38|44.98|47.38|44.98|47.14|44.74|0
1618362900000|2021-04-14 01:15:00|47.46|45.06|48.09|45.69|48.21|45.81|47.46|45.06|0
1618363200000|2021-04-14 01:20:00|48.01|45.61|47.85|45.45|48.05|45.65|47.69|45.29|0
1618363500000|2021-04-14 01:25:00|47.77|45.37|47.61|45.21|47.93|45.53|47.61|45.21|0
1618363800000|2021-04-14 01:30:00|47.53|45.13|47.13|44.73|47.53|45.13|47.05|44.65|0
1618364100000|2021-04-14 01:35:00|47.05|44.65|47.13|44.73|47.13|44.73|46.89|44.49|0
1618364400000|2021-04-14 01:40:00|47.21|44.81|47.36|44.96|47.68|45.28|47.21|44.81|0
1618364700000|2021-04-14 01:45:00|47.44|45.04|47.84|45.44|47.84|45.44|47.36|44.96|0
1618365000000|2021-04-14 01:50:00|47.92|45.52|48.4|46|48.4|46|47.92|45.52|0
1618365300000|2021-04-14 01:55:00|48.32|45.92|47.99|45.59|48.32|45.92|47.91|45.51|0
1618365600000|2021-04-14 02:00:00|48.07|45.67|47.83|45.43|48.16|45.76|47.75|45.35|0
1618365900000|2021-04-14 02:05:00|47.91|45.51|47.67|45.27|47.99|45.59|47.59|45.19|0
1618366200000|2021-04-14 02:10:00|47.59|45.19|47.51|45.11|47.67|45.27|47.43|45.03|0
1618366500000|2021-04-14 02:15:00|47.43|45.03|47.75|45.35|47.75|45.35|47.43|45.03|0
1618366800000|2021-04-14 02:20:00|47.83|45.43|47.66|45.26|47.83|45.43|47.66|45.26|0
1618367100000|2021-04-14 02:25:00|47.74|45.34|47.42|45.02|47.82|45.42|47.42|45.02|0
1618367400000|2021-04-14 02:30:00|47.5|45.1|47.82|45.42|47.9|45.5|47.5|45.1|0
1618367700000|2021-04-14 02:35:00|47.9|45.5|47.66|45.26|47.98|45.58|47.66|45.26|0
1618368000000|2021-04-14 02:40:00|47.74|45.34|47.5|45.1|47.74|45.34|47.42|45.02|0
1618368300000|2021-04-14 02:45:00|47.42|45.02|47.41|45.01|47.5|45.1|47.26|44.86|0
1618368600000|2021-04-14 02:50:00|47.49|45.09|47.1|44.7|47.49|45.09|47.1|44.7|0
1618368900000|2021-04-14 02:55:00|46.94|44.54|47.25|44.85|47.33|44.93|46.94|44.54|0
1618369200000|2021-04-14 03:00:00|47.33|44.93|47.09|44.69|47.33|44.93|47.01|44.61|0
1618369500000|2021-04-14 03:05:00|47.01|44.61|47.01|44.61|47.17|44.77|47.01|44.61|0
1618369800000|2021-04-14 03:10:00|46.93|44.53|47.17|44.77|47.17|44.77|46.93|44.53|0
1618370100000|2021-04-14 03:15:00|47.12|44.72|47.48|45.08|47.48|45.08|47.01|44.61|0
1618370400000|2021-04-14 03:20:00|47.44|45.04|47.16|44.76|47.48|45.08|47.16|44.76|0
1618370700000|2021-04-14 03:25:00|47.24|44.84|47.16|44.76|47.32|44.92|47.08|44.68|0
1618371000000|2021-04-14 03:30:00|47.2|44.8|47.47|45.07|47.47|45.07|47.2|44.8|0
1618371300000|2021-04-14 03:35:00|47.39|44.99|47.23|44.83|47.39|44.99|47.23|44.83|0
1618371600000|2021-04-14 03:40:00|47.15|44.75|47.23|44.83|47.31|44.91|47.15|44.75|0
1618371900000|2021-04-14 03:45:00|47.31|44.91|47.23|44.83|47.31|44.91|47.15|44.75|0
1618372200000|2021-04-14 03:50:00|47.31|44.91|47.31|44.91|47.39|44.99|47.23|44.83|0
1618372500000|2021-04-14 03:55:00|47.39|44.99|47.38|44.98|47.46|45.06|47.31|44.91|0
1618372800000|2021-04-14 04:00:00|47.46|45.06|47.46|45.06|47.62|45.22|47.46|45.06|0
1618373100000|2021-04-14 04:05:00|47.38|44.98|47.62|45.22|47.62|45.22|47.38|44.98|0
1618373400000|2021-04-14 04:10:00|47.7|45.3|47.62|45.22|47.7|45.3|47.54|45.14|0
1618373700000|2021-04-14 04:15:00|47.7|45.3|47.77|45.37|47.93|45.53|47.7|45.3|0
1618374000000|2021-04-14 04:20:00|47.69|45.29|47.69|45.29|47.85|45.45|47.61|45.21|0
1618374300000|2021-04-14 04:25:00|47.77|45.37|47.77|45.37|47.77|45.37|47.69|45.29|0
1618374600000|2021-04-14 04:30:00|47.69|45.29|47.85|45.45|47.85|45.45|47.69|45.29|0
1618374900000|2021-04-14 04:35:00|47.93|45.53|48|45.6|48.01|45.61|47.85|45.45|0
1618375200000|2021-04-14 04:40:00|48.08|45.68|48.08|45.68|48.24|45.84|48.08|45.68|0
1618375500000|2021-04-14 04:45:00|48.24|45.84|48.16|45.76|48.24|45.84|48.16|45.76|0
1618375800000|2021-04-14 04:50:00|48.24|45.84|48.56|46.16|48.64|46.24|48.24|45.84|0
1618376100000|2021-04-14 04:55:00|48.48|46.08|48.4|46|48.48|46.08|48.4|46|0
1618376400000|2021-04-14 05:00:00|48.48|46.08|48.23|45.83|48.56|46.16|48.15|45.75|0
1618376700000|2021-04-14 05:05:00|48.19|45.79|48.72|46.32|48.72|46.32|48.15|45.75|0
1618377000000|2021-04-14 05:10:00|48.88|46.48|48.71|46.31|49.04|46.64|48.71|46.31|0
1618377300000|2021-04-14 05:15:00|48.63|46.23|48.39|45.99|48.63|46.23|48.31|45.91|0
1618377600000|2021-04-14 05:20:00|48.31|45.91|48.63|46.23|48.63|46.23|48.31|45.91|0
1618377900000|2021-04-14 05:25:00|48.55|46.15|48.3|45.9|48.55|46.15|48.3|45.9|0
1618378200000|2021-04-14 05:30:00|48.38|45.98|48.3|45.9|48.63|46.23|48.3|45.9|0
1618378500000|2021-04-14 05:35:00|48.38|45.98|48.3|45.9|48.46|46.06|48.22|45.82|0
1618378800000|2021-04-14 05:40:00|48.22|45.82|48.54|46.14|48.78|46.38|48.14|45.74|0
1618379100000|2021-04-14 05:45:00|48.62|46.22|48.86|46.46|48.94|46.54|48.54|46.14|0
1618379400000|2021-04-14 05:50:00|48.78|46.38|48.86|46.46|48.94|46.54|48.7|46.3|0
1618379700000|2021-04-14 05:55:00|48.94|46.54|48.94|46.54|49.1|46.7|48.94|46.54|0
1618380000000|2021-04-14 06:00:00|49.02|46.62|48.85|46.45|49.1|46.7|48.77|46.37|0
1618380300000|2021-04-14 06:05:00|48.94|46.54|48.53|46.13|48.94|46.54|48.45|46.05|0
1618380600000|2021-04-14 06:10:00|48.49|46.09|48.04|45.64|48.49|46.09|48.04|45.64|0
1618380900000|2021-04-14 06:15:00|48.12|45.72|48.36|45.96|48.44|46.04|48.04|45.64|0
1618381200000|2021-04-14 06:20:00|48.28|45.88|47.64|45.24|48.28|45.88|47.56|45.16|0
1618381500000|2021-04-14 06:25:00|47.76|45.36|48.04|45.64|48.12|45.72|47.76|45.36|0
1618381800000|2021-04-14 06:30:00|47.96|45.56|48.19|45.79|48.2|45.8|47.87|45.47|0
1618382100000|2021-04-14 06:35:00|48.23|45.83|48.35|45.95|48.6|46.2|48.19|45.79|0
1618382400000|2021-04-14 06:40:00|48.43|46.03|48.43|46.03|48.76|46.36|48.43|46.03|0
1618382700000|2021-04-14 06:45:00|48.35|45.95|48.19|45.79|48.51|46.11|48.19|45.79|0
1618383000000|2021-04-14 06:50:00|48.11|45.71|48.11|45.71|48.19|45.79|48.03|45.63|0
1618383300000|2021-04-14 06:55:00|48.06|45.66|48.26|45.86|48.34|45.94|48.02|45.62|0
1618383600000|2021-04-14 07:00:00|48.1|45.7|48.02|45.62|48.34|45.94|47.94|45.54|0
1618383900000|2021-04-14 07:05:00|47.74|45.74|48.46|46.46|48.54|46.54|47.66|45.66|0
1618384200000|2021-04-14 07:10:00|48.38|46.38|48.62|46.62|48.62|46.62|48.14|46.14|0
1618384500000|2021-04-14 07:15:00|48.7|46.7|48.54|46.54|48.95|46.95|48.22|46.22|0
1618384800000|2021-04-14 07:20:00|48.46|46.46|48.3|46.3|48.54|46.54|47.97|45.97|0
1618385100000|2021-04-14 07:25:00|48.29|46.29|48.21|46.21|48.54|46.54|48.13|46.13|0
1618385400000|2021-04-14 07:30:00|48.05|46.05|48.86|46.86|48.94|46.94|48.05|46.05|0
1618385700000|2021-04-14 07:35:00|48.9|46.9|48.69|46.69|48.94|46.94|48.53|46.53|0
1618386000000|2021-04-14 07:40:00|48.53|46.53|48.37|46.37|48.69|46.69|48.37|46.37|0
1618386300000|2021-04-14 07:45:00|48.45|46.45|47.96|45.96|48.69|46.69|47.96|45.96|0
1618386600000|2021-04-14 07:50:00|48.04|46.04|47.48|45.48|48.04|46.04|47.4|45.4|0
1618386900000|2021-04-14 07:55:00|47.56|45.56|47.64|45.64|47.84|45.84|47.56|45.56|0
1618387200000|2021-04-14 08:00:00|47.56|45.56|48.04|46.04|48.12|46.12|47.48|45.48|0
1618387500000|2021-04-14 08:05:00|48.12|46.12|48.19|46.19|48.36|46.36|47.99|45.99|0
1618387800000|2021-04-14 08:10:00|48.11|46.11|48.35|46.35|48.52|46.52|48.11|46.11|0
1618388100000|2021-04-14 08:15:00|48.43|46.43|48.59|46.59|48.6|46.6|48.03|46.03|0
1618388400000|2021-04-14 08:20:00|48.68|46.68|48.67|46.67|49.08|47.08|48.67|46.67|0
1618388700000|2021-04-14 08:25:00|48.75|46.75|48.35|46.35|48.75|46.75|48.35|46.35|0
1618389000000|2021-04-14 08:30:00|48.51|46.51|48.99|46.99|49|47|48.51|46.51|0
1618389300000|2021-04-14 08:35:00|49.08|47.08|48.99|46.99|49.08|47.08|48.75|46.75|0
1618389600000|2021-04-14 08:40:00|49.07|47.07|48.83|46.83|49.16|47.16|48.75|46.75|0
1618389900000|2021-04-14 08:45:00|48.91|46.91|48.91|46.91|48.99|46.99|48.83|46.83|0
1618390200000|2021-04-14 08:50:00|48.95|46.95|49.07|47.07|49.23|47.23|48.91|46.91|0
1618390500000|2021-04-14 08:55:00|49.15|47.15|48.98|46.98|49.23|47.23|48.9|46.9|0
1618390800000|2021-04-14 09:00:00|48.9|46.9|48.98|46.98|48.98|46.98|48.9|46.9|0
1618391100000|2021-04-14 09:05:00|49.06|47.06|49.26|47.26|49.31|47.31|48.82|46.82|0
1618391400000|2021-04-14 09:10:00|49.22|47.22|49.06|47.06|49.22|47.22|48.9|46.9|0
1618391700000|2021-04-14 09:15:00|49.14|47.14|48.89|46.89|49.14|47.14|48.81|46.81|0
1618392000000|2021-04-14 09:20:00|48.97|46.97|48.89|46.89|49.06|47.06|48.73|46.73|0
1618392300000|2021-04-14 09:25:00|48.81|46.81|48.73|46.73|48.89|46.89|48.65|46.65|0
1618392600000|2021-04-14 09:30:00|48.81|46.81|48.81|46.81|48.89|46.89|48.72|46.72|0
1618392900000|2021-04-14 09:35:00|48.97|46.97|48.97|46.97|49.05|47.05|48.89|46.89|0
1618393200000|2021-04-14 09:40:00|49|47|49.05|47.05|49.05|47.05|48.96|46.96|0
1618393500000|2021-04-14 09:45:00|48.96|46.96|48.96|46.96|49.04|47.04|48.72|46.72|0
1618393800000|2021-04-14 09:50:00|48.88|46.88|49.04|47.04|49.12|47.12|48.88|46.88|0
1618394100000|2021-04-14 09:55:00|48.96|46.96|48.71|46.71|49.04|47.04|48.71|46.71|0
1618394400000|2021-04-14 10:00:00|48.47|46.47|48.47|46.47|48.55|46.55|48.31|46.31|0
1618394700000|2021-04-14 10:05:00|48.55|46.55|48.38|46.38|48.55|46.55|48.22|46.22|0
1618395000000|2021-04-14 10:10:00|48.22|46.22|48.22|46.22|48.3|46.3|48.14|46.14|0
1618395300000|2021-04-14 10:15:00|48.18|46.18|48.3|46.3|48.46|46.46|48.14|46.14|0
1618395600000|2021-04-14 10:20:00|48.38|46.38|48.38|46.38|48.46|46.46|48.38|46.38|0
1618395900000|2021-04-14 10:25:00|48.33|46.33|48.21|46.21|48.38|46.38|47.97|45.97|0
1618396200000|2021-04-14 10:30:00|48.13|46.13|48.13|46.13|48.29|46.29|48.05|46.05|0
1618396500000|2021-04-14 10:35:00|48.21|46.21|48.37|46.37|48.37|46.37|48.17|46.17|0
1618396800000|2021-04-14 10:40:00|48.45|46.45|48.45|46.45|48.53|46.53|48.37|46.37|0
1618397100000|2021-04-14 10:45:00|48.37|46.37|47.96|45.96|48.61|46.61|47.88|45.88|0
1618397400000|2021-04-14 10:50:00|47.92|45.92|47.96|45.96|47.96|45.96|47.72|45.72|0
1618397700000|2021-04-14 10:55:00|47.88|45.88|47.72|45.72|47.96|45.96|47.48|45.48|0
1618398000000|2021-04-14 11:00:00|47.64|45.64|48.2|46.2|48.44|46.44|47.64|45.64|0
1618398300000|2021-04-14 11:05:00|48.12|46.12|48.03|46.03|48.36|46.36|47.99|45.99|0
1618398600000|2021-04-14 11:10:00|47.95|45.95|48.03|46.03|48.11|46.11|47.79|45.79|0
1618398900000|2021-04-14 11:15:00|47.95|45.95|48.07|46.07|48.27|46.27|47.95|45.95|0
1618399200000|2021-04-14 11:20:00|48.11|46.11|48.43|46.43|48.59|46.59|48.11|46.11|0
1618399500000|2021-04-14 11:25:00|48.35|46.35|48.67|46.67|48.75|46.75|48.35|46.35|0
1618399800000|2021-04-14 11:30:00|48.59|46.59|48.75|46.75|48.83|46.83|48.43|46.43|0
1618400100000|2021-04-14 11:35:00|48.83|46.83|48.75|46.75|48.83|46.83|48.75|46.75|0
1618400400000|2021-04-14 11:40:00|48.67|46.67|48.99|46.99|48.99|46.99|48.67|46.67|0
1618400700000|2021-04-14 11:45:00|48.91|46.91|48.75|46.75|48.91|46.91|48.5|46.5|0
1618401000000|2021-04-14 11:50:00|48.66|46.66|48.82|46.82|48.91|46.91|48.5|46.5|0
1618401300000|2021-04-14 11:55:00|48.74|46.74|48.74|46.74|48.99|46.99|48.74|46.74|0
1618401600000|2021-04-14 12:00:00|48.82|46.82|48.82|46.82|48.9|46.9|48.58|46.58|0
1618401900000|2021-04-14 12:05:00|48.74|46.74|48.74|46.74|48.9|46.9|48.74|46.74|0
1618402200000|2021-04-14 12:10:00|48.66|46.66|48.65|46.65|48.82|46.82|48.65|46.65|0
1618402500000|2021-04-14 12:15:00|48.57|46.57|48.16|46.16|48.57|46.57|48.16|46.16|0
1618402800000|2021-04-14 12:20:00|48.33|46.33|48.32|46.32|48.49|46.49|48.16|46.16|0
1618403100000|2021-04-14 12:25:00|48.24|46.24|48.32|46.32|48.32|46.32|48.12|46.12|0
1618403400000|2021-04-14 12:30:00|48.24|46.24|48.16|46.16|48.24|46.24|48.08|46.08|0
1618403700000|2021-04-14 12:35:00|48.24|46.24|48.08|46.08|48.24|46.24|47.99|45.99|0
1618404000000|2021-04-14 12:40:00|48.16|46.16|48.07|46.07|48.24|46.24|48.07|46.07|0
1618404300000|2021-04-14 12:45:00|47.99|45.99|47.35|45.35|48.07|46.07|47.07|45.07|0
1618404600000|2021-04-14 12:50:00|47.19|45.19|47.19|45.19|47.35|45.35|46.95|44.95|0
1618404900000|2021-04-14 12:55:00|47.11|45.11|46.79|44.79|47.35|45.35|46.55|44.55|0
1618405200000|2021-04-14 13:00:00|46.71|44.71|46.95|44.95|46.95|44.95|46.71|44.71|0
1618405500000|2021-04-14 13:05:00|47.02|45.02|47.18|45.18|47.18|45.18|46.94|44.94|0
1618405800000|2021-04-14 13:10:00|47.1|45.1|46.78|44.78|47.1|45.1|46.78|44.78|0
1618406100000|2021-04-14 13:15:00|46.86|44.86|46.62|44.62|46.94|44.94|46.39|44.39|0
1618406400000|2021-04-14 13:20:00|46.54|44.54|46.62|44.62|46.7|44.7|46.31|44.31|0
1618406700000|2021-04-14 13:25:00|46.7|44.7|47.01|45.01|47.09|45.09|46.7|44.7|0
1618407000000|2021-04-14 13:30:00|46.93|44.93|47.05|45.05|47.09|45.09|46.22|44.22|0
1618407300000|2021-04-14 13:35:00|46.93|44.93|48.05|46.05|48.13|46.13|46.93|44.93|0
1618407600000|2021-04-14 13:40:00|47.97|45.97|48.53|46.53|49.02|47.02|47.81|45.81|0
1618407900000|2021-04-14 13:45:00|48.61|46.61|48.69|46.69|48.86|46.86|48.45|46.45|0
1618408200000|2021-04-14 13:50:00|48.53|46.53|48.85|46.85|49.18|47.18|48.45|46.45|0
1618408500000|2021-04-14 13:55:00|48.93|46.93|50.17|48.17|50.25|48.25|48.93|46.93|0
1618408800000|2021-04-14 14:00:00|50.25|48.25|49.59|47.59|50.25|48.25|48.69|46.69|0
1618409100000|2021-04-14 14:05:00|49.5|47.5|49.91|47.91|50|48|49.42|47.42|0
1618409400000|2021-04-14 14:10:00|50.08|48.08|49.5|47.5|50.08|48.08|49.42|47.42|0
1618409700000|2021-04-14 14:15:00|49.42|47.42|49.41|47.41|49.66|47.66|48.84|46.84|0
1618410000000|2021-04-14 14:20:00|49.58|47.58|49.08|47.08|49.74|47.74|48.51|46.51|0
1618410300000|2021-04-14 14:25:00|49.17|47.17|48.51|46.51|49.25|47.25|48.19|46.19|0
1618410600000|2021-04-14 14:30:00|48.67|46.67|50.07|48.07|50.65|48.65|48.67|46.67|0
1618410900000|2021-04-14 14:35:00|49.99|47.99|49.33|47.33|50.53|48.53|49.33|47.33|0
1618411200000|2021-04-14 14:40:00|49.16|47.16|49.49|47.49|50.15|48.15|48.92|46.92|0
1618411500000|2021-04-14 14:45:00|49.57|47.57|50.73|48.73|50.81|48.81|49.57|47.57|0
1618411800000|2021-04-14 14:50:00|50.81|48.81|49.9|47.9|50.9|48.9|49.65|47.65|0
1618412100000|2021-04-14 14:55:00|49.98|47.98|49.24|47.24|50.48|48.48|49.24|47.24|0
1618412400000|2021-04-14 15:00:00|49.32|47.32|48.5|46.5|49.81|47.81|48.42|46.42|0
1618412700000|2021-04-14 15:05:00|48.42|46.42|49.07|47.07|49.4|47.4|48.26|46.26|0
1618413000000|2021-04-14 15:10:00|49.15|47.15|49.07|47.07|49.23|47.23|48.58|46.58|0
1618413300000|2021-04-14 15:15:00|48.9|46.9|48.17|46.17|49.07|47.07|48.17|46.17|0
1618413600000|2021-04-14 15:20:00|48.09|46.09|47.61|45.61|48.66|46.66|47.45|45.45|0
1618413900000|2021-04-14 15:25:00|47.45|45.45|48.41|46.41|48.41|46.41|47.21|45.21|0
1618414200000|2021-04-14 15:30:00|48.49|46.49|48.25|46.25|48.57|46.57|48.01|46.01|0
1618414500000|2021-04-14 15:35:00|48.17|46.17|48.65|46.65|48.89|46.89|48.17|46.17|0
1618414800000|2021-04-14 15:40:00|48.57|46.57|48.89|46.89|48.97|46.97|48.49|46.49|0
1618415100000|2021-04-14 15:45:00|48.97|46.97|47.95|45.95|49.22|47.22|47.87|45.87|0
1618415400000|2021-04-14 15:50:00|48.03|46.03|47.94|45.94|48.11|46.11|47.86|45.86|0
1618415700000|2021-04-14 15:55:00|47.78|45.78|48.35|46.35|48.35|46.35|47.7|45.7|0
1618416000000|2021-04-14 16:00:00|48.27|46.27|47.84|45.84|48.73|46.73|47.84|45.84|0
1618416300000|2021-04-14 16:05:00|47.6|45.6|48.48|46.48|48.73|46.73|47.36|45.36|0
1618416600000|2021-04-14 16:10:00|48.32|46.32|47.6|45.6|48.65|46.65|47.52|45.52|0
1618416900000|2021-04-14 16:15:00|47.52|45.52|48.64|46.64|48.64|46.64|47.36|45.36|0
1618417200000|2021-04-14 16:20:00|48.72|46.72|48.64|46.64|49.05|47.05|48.64|46.64|0
1618417500000|2021-04-14 16:25:00|48.68|46.68|47.99|45.99|49.05|47.05|47.67|45.67|0
1618417800000|2021-04-14 16:30:00|47.91|45.91|48.23|46.23|48.39|46.39|47.83|45.83|0
1618418100000|2021-04-14 16:35:00|48.15|46.15|48.8|46.8|48.96|46.96|48.15|46.15|0
1618418400000|2021-04-14 16:40:00|48.88|46.88|49.28|47.28|49.45|47.45|48.88|46.88|0
1618418700000|2021-04-14 16:45:00|49.2|47.2|49.2|47.2|49.28|47.28|48.95|46.95|0
1618419000000|2021-04-14 16:50:00|49.28|47.28|49.2|47.2|49.36|47.36|49.04|47.04|0
1618419300000|2021-04-14 16:55:00|49.28|47.28|49.03|47.03|49.36|47.36|48.95|46.95|0
1618419600000|2021-04-14 17:00:00|49.11|47.11|48.14|46.14|49.2|47.2|48.06|46.06|0
1618419900000|2021-04-14 17:05:00|48.06|46.06|48.62|46.62|48.87|46.87|48.06|46.06|0
1618420200000|2021-04-14 17:10:00|48.54|46.54|48.46|46.46|48.78|46.78|48.29|46.29|0
1618420500000|2021-04-14 17:15:00|48.29|46.29|48.62|46.62|48.86|46.86|48.21|46.21|0
1618420800000|2021-04-14 17:20:00|48.53|46.53|49.02|47.02|49.1|47.1|48.29|46.29|0
1618421100000|2021-04-14 17:25:00|48.94|46.94|48.53|46.53|49.02|47.02|48.53|46.53|0
1618421400000|2021-04-14 17:30:00|48.45|46.45|47.48|45.48|48.45|46.45|47.4|45.4|0
1618421700000|2021-04-14 17:35:00|47.4|45.4|47.56|45.56|47.64|45.64|47.08|45.08|0
1618422000000|2021-04-14 17:40:00|47.64|45.64|47.48|45.48|47.72|45.72|47.24|45.24|0
1618422300000|2021-04-14 17:45:00|47.56|45.56|47.71|45.71|48.2|46.2|47.48|45.48|0
1618422600000|2021-04-14 17:50:00|47.79|45.79|47.71|45.71|47.95|45.95|47.39|45.39|0
1618422900000|2021-04-14 17:55:00|47.87|45.87|44.81|42.81|47.87|45.87|43.97|41.97|0
1618423200000|2021-04-14 18:00:00|44.73|42.73|44.73|42.73|45.12|43.12|43.89|41.89|0
1618423500000|2021-04-14 18:05:00|44.58|42.58|42.4|40.4|44.58|42.58|42.11|40.11|0
1618423800000|2021-04-14 18:10:00|42.33|40.33|43.76|41.76|44.12|42.12|42.18|40.18|0
1618424100000|2021-04-14 18:15:00|43.69|41.69|44.29|42.29|44.37|42.37|42.64|40.64|0
1618424400000|2021-04-14 18:20:00|44.37|42.37|45.44|43.44|45.44|43.44|44.14|42.14|0
1618424700000|2021-04-14 18:25:00|45.52|43.52|45.44|43.44|46.07|44.07|45.36|43.36|0
1618425000000|2021-04-14 18:30:00|45.6|43.6|44.14|42.14|45.75|43.75|44.14|42.14|0
1618425300000|2021-04-14 18:35:00|44.21|42.21|44.51|42.51|44.98|42.98|44.13|42.13|0
1618425600000|2021-04-14 18:40:00|44.59|42.59|45.05|43.05|45.59|43.59|44.51|42.51|0
1618425900000|2021-04-14 18:45:00|44.97|42.97|43.6|41.6|45.16|43.16|43.53|41.53|0
1618426200000|2021-04-14 18:50:00|43.68|41.68|42.55|40.55|43.68|41.68|42.48|40.48|0
1618426500000|2021-04-14 18:55:00|42.48|40.48|42.4|40.4|43.52|41.52|42.11|40.11|0
1618426800000|2021-04-14 19:00:00|42.11|40.11|43.83|41.83|43.9|41.9|41.09|39.09|0
1618427100000|2021-04-14 19:05:00|43.68|41.68|42.26|40.26|44.12|42.12|42.04|40.04|0
1618427400000|2021-04-14 19:10:00|42.56|40.56|43.52|41.52|43.52|41.52|41.83|39.83|0
1618427700000|2021-04-14 19:15:00|43.44|41.44|43.89|41.89|44.5|42.5|43.29|41.29|0
1618428000000|2021-04-14 19:20:00|43.82|41.82|44.19|42.19|44.34|42.34|42.92|40.92|0
1618428300000|2021-04-14 19:25:00|44.42|42.42|44.8|42.8|44.8|42.8|44.11|42.11|0
1618428600000|2021-04-14 19:30:00|44.72|42.72|44.64|42.64|45.25|43.25|44.11|42.11|0
1618428900000|2021-04-14 19:35:00|44.41|42.41|43.28|41.28|44.49|42.49|42.84|40.84|0
1618429200000|2021-04-14 19:40:00|43.21|41.21|42.91|40.91|43.28|41.28|42.32|40.32|0
1618429500000|2021-04-14 19:45:00|43.13|41.13|41.95|39.95|43.28|41.28|41.95|39.95|0
1618429800000|2021-04-14 19:50:00|42.25|40.25|42.24|40.24|43.2|41.2|42.03|40.03|0
1618430100000|2021-04-14 19:55:00|41.95|39.95|43.57|41.57|43.57|41.57|41.66|39.66|0
1618430400000|2021-04-14 20:00:00|44.02|42.02|43.04|41.04|44.63|42.63|42.67|40.67|0
1618430700000|2021-04-14 20:05:00|43.11|41.11|43.34|41.34|43.56|41.56|43.11|41.11|0
1618431000000|2021-04-14 20:10:00|43.41|41.41|43|41|43.41|41.41|43|41|0
1618431300000|2021-04-14 20:15:00|43.18|40.78|43.28|40.88|43.29|40.89|43.18|40.78|0
1618431600000|2021-04-14 20:20:00|43.27|40.87|43.17|40.77|43.35|40.95|43.1|40.7|0
1618431900000|2021-04-14 20:25:00|43.21|40.81|43.3|40.9|43.3|40.9|43.15|40.75|0
1618432200000|2021-04-14 20:30:00|43.34|40.94|43.71|41.31|43.71|41.31|43.19|40.79|0
1618432500000|2021-04-14 20:35:00|43.64|41.24|43.86|41.46|43.86|41.46|43.64|41.24|0
1618432800000|2021-04-14 20:40:00|43.79|41.39|43.48|41.08|43.79|41.39|43.33|40.93|0
1618433100000|2021-04-14 20:45:00|43.56|41.16|43.48|41.08|43.56|41.16|43.33|40.93|0
1618433400000|2021-04-14 20:50:00|43.56|41.16|43.4|41|43.56|41.16|43.33|40.93|0
1618433700000|2021-04-14 20:55:00|43.33|40.93|43.55|41.15|43.63|41.23|43.33|40.93|0
1618434000000|2021-04-14 21:00:00|43.45|41.05|43.45|41.05|43.45|41.05|43.42|41.02|0
1618434300000|2021-04-14 21:05:00|43.44|41.04|43.49|41.09|43.58|41.18|43.44|41.04|0
1618434600000|2021-04-14 21:10:00|43.51|41.11|43.56|41.16|43.58|41.18|43.5|41.1|0
1618434900000|2021-04-14 21:15:00|43.53|41.13|43.46|41.06|43.56|41.16|43.46|41.06|0
1618435200000|2021-04-14 21:20:00|43.49|41.09|43.43|41.03|43.49|41.09|43.43|41.03|0
1618435500000|2021-04-14 21:25:00|43.55|41.15|43.54|41.14|43.6|41.2|43.54|41.14|0
1618435800000|2021-04-14 21:30:00|43.52|41.12|43.47|41.07|43.52|41.12|43.47|41.07|0
1618436100000|2021-04-14 21:35:00|43.46|41.06|43.47|41.07|43.47|41.07|43.46|41.06|0
1618436400000|2021-04-14 21:40:00|43.4|41|43.49|41.09|43.49|41.09|43.4|41|0
1618436700000|2021-04-14 21:45:00|43.5|41.1|43.61|41.21|43.61|41.21|43.5|41.1|0
1618437000000|2021-04-14 21:50:00|43.58|41.18|43.53|41.13|43.58|41.18|43.5|41.1|0
1618437300000|2021-04-14 21:55:00|43.52|41.12|43.69|41.29|43.77|41.37|43.52|41.12|0
1618437600000|2021-04-14 22:00:00|43.68|41.28|43.87|41.47|44.02|41.62|43.34|40.94|0
1618437900000|2021-04-14 22:05:00|43.94|41.54|44.09|41.69|44.32|41.92|43.87|41.47|0
1618438200000|2021-04-14 22:10:00|44.17|41.77|44.32|41.92|44.4|42|44.17|41.77|0
1618438500000|2021-04-14 22:15:00|44.39|41.99|44.32|41.92|44.39|41.99|44.24|41.84|0
1618438800000|2021-04-14 22:20:00|44.39|41.99|44.31|41.91|44.39|41.99|44.16|41.76|0
1618439100000|2021-04-14 22:25:00|44.39|41.99|44.39|41.99|44.39|41.99|44.31|41.91|0
1618439400000|2021-04-14 22:30:00|44.46|42.06|44.46|42.06|44.46|42.06|44.39|41.99|0
1618439700000|2021-04-14 22:35:00|44.39|41.99|44.31|41.91|44.46|42.06|44.31|41.91|0
1618440000000|2021-04-14 22:40:00|44.34|41.94|44.15|41.75|44.38|41.98|43.93|41.53|0
1618440300000|2021-04-14 22:45:00|44.08|41.68|44|41.6|44.15|41.75|44|41.6|0
1618440600000|2021-04-14 22:50:00|43.96|41.56|43.77|41.37|44|41.6|43.47|41.07|0
1618440900000|2021-04-14 22:55:00|43.69|41.29|43.92|41.52|43.92|41.52|43.69|41.29|0
1618441200000|2021-04-14 23:00:00|43.99|41.59|43.99|41.59|43.99|41.59|43.77|41.37|0
1618441500000|2021-04-14 23:05:00|43.92|41.52|43.91|41.51|43.99|41.59|43.91|41.51|0
1618441800000|2021-04-14 23:10:00|43.99|41.59|43.91|41.51|43.99|41.59|43.84|41.44|0
1618442100000|2021-04-14 23:15:00|43.84|41.44|43.83|41.43|43.91|41.51|43.83|41.43|0
1618442400000|2021-04-14 23:20:00|43.76|41.36|43.68|41.28|43.83|41.43|43.68|41.28|0
1618442700000|2021-04-14 23:25:00|43.61|41.21|43.83|41.43|43.91|41.51|43.61|41.21|0
1618443000000|2021-04-14 23:30:00|43.79|41.39|43.53|41.13|43.79|41.39|43.53|41.13|0
1618443300000|2021-04-14 23:35:00|43.6|41.2|43.22|40.82|43.6|41.2|43.15|40.75|0
1618443600000|2021-04-14 23:40:00|43.3|40.9|43.37|40.97|43.45|41.05|43.22|40.82|0
1618443900000|2021-04-14 23:45:00|43.3|40.9|43.07|40.67|43.33|40.93|42.99|40.59|0
1618444200000|2021-04-14 23:50:00|43.14|40.74|43.29|40.89|43.37|40.97|43.07|40.67|0
1618444500000|2021-04-14 23:55:00|43.22|40.82|43.44|41.04|43.44|41.04|43.22|40.82|0
1618444800000|2021-04-15 00:00:00|43.52|41.12|43.74|41.34|44.2|41.8|43.36|40.96|0
1618445100000|2021-04-15 00:05:00|43.81|41.41|44.19|41.79|44.19|41.79|43.66|41.26|0
1618445400000|2021-04-15 00:10:00|44.12|41.72|44.04|41.64|44.27|41.87|43.89|41.49|0
1618445700000|2021-04-15 00:15:00|44.11|41.71|43.66|41.26|44.27|41.87|43.66|41.26|0
1618446000000|2021-04-15 00:20:00|43.73|41.33|43.43|41.03|43.73|41.33|43.35|40.95|0
1618446300000|2021-04-15 00:25:00|43.5|41.1|43.28|40.88|43.58|41.18|43.28|40.88|0
1618446600000|2021-04-15 00:30:00|43.35|40.95|43.42|41.02|43.58|41.18|43.28|40.88|0
1618446900000|2021-04-15 00:35:00|43.5|41.1|43.8|41.4|43.88|41.48|43.35|40.95|0
1618447200000|2021-04-15 00:40:00|43.72|41.32|43.72|41.32|43.88|41.48|43.5|41.1|0
1618447500000|2021-04-15 00:45:00|43.8|41.4|44.1|41.7|44.1|41.7|43.49|41.09|0
1618447800000|2021-04-15 00:50:00|44.18|41.78|44.02|41.62|44.71|42.31|43.87|41.47|0
1618448100000|2021-04-15 00:55:00|44.1|41.7|44.1|41.7|44.1|41.7|43.87|41.47|0
1618448400000|2021-04-15 01:00:00|44.09|41.69|44.05|41.65|44.09|41.69|43.87|41.47|0
1618448700000|2021-04-15 01:05:00|44.09|41.69|43.64|41.24|44.17|41.77|43.34|40.94|0
1618449000000|2021-04-15 01:10:00|43.56|41.16|44.16|41.76|44.24|41.84|43.56|41.16|0
1618449300000|2021-04-15 01:15:00|44.13|41.73|44.09|41.69|44.55|42.15|43.94|41.54|0
1618449600000|2021-04-15 01:20:00|44.16|41.76|43.93|41.53|44.24|41.84|43.86|41.46|0
1618449900000|2021-04-15 01:25:00|43.86|41.46|43.93|41.53|44.01|41.61|43.85|41.45|0
1618450200000|2021-04-15 01:30:00|44.01|41.61|43.96|41.56|44.08|41.68|43.47|41.07|0
1618450500000|2021-04-15 01:35:00|43.93|41.53|43.25|40.85|44.23|41.83|43.25|40.85|0
1618450800000|2021-04-15 01:40:00|43.17|40.77|42.72|40.32|43.17|40.77|42.57|40.17|0
1618451100000|2021-04-15 01:45:00|42.65|40.25|42.87|40.47|42.94|40.54|42.35|39.95|0
1618451400000|2021-04-15 01:50:00|42.79|40.39|42.79|40.39|42.87|40.47|42.65|40.25|0
1618451700000|2021-04-15 01:55:00|42.72|40.32|43.24|40.84|43.24|40.84|42.72|40.32|0
1618452000000|2021-04-15 02:00:00|43.16|40.76|43.24|40.84|43.39|40.99|42.72|40.32|0
1618452300000|2021-04-15 02:05:00|43.16|40.76|43.08|40.68|43.24|40.84|42.79|40.39|0
1618452600000|2021-04-15 02:10:00|43.01|40.61|43.08|40.68|43.31|40.91|42.79|40.39|0
1618452900000|2021-04-15 02:15:00|42.93|40.53|42.71|40.31|43.08|40.68|42.56|40.16|0
1618453200000|2021-04-15 02:20:00|42.63|40.23|43.08|40.68|43.15|40.75|42.63|40.23|0
1618453500000|2021-04-15 02:25:00|43|40.6|42.93|40.53|43.15|40.75|42.85|40.45|0
1618453800000|2021-04-15 02:30:00|42.85|40.45|43.15|40.75|43.15|40.75|42.78|40.38|0
1618454100000|2021-04-15 02:35:00|43.07|40.67|43|40.6|43.22|40.82|43|40.6|0
1618454400000|2021-04-15 02:40:00|42.92|40.52|43.07|40.67|43.3|40.9|42.92|40.52|0
1618454700000|2021-04-15 02:45:00|42.99|40.59|43.14|40.74|43.22|40.82|42.92|40.52|0
1618455000000|2021-04-15 02:50:00|43.1|40.7|43.29|40.89|43.29|40.89|43.07|40.67|0
1618455300000|2021-04-15 02:55:00|43.36|40.96|42.62|40.22|43.44|41.04|42.47|40.07|0
1618455600000|2021-04-15 03:00:00|42.54|40.14|42.69|40.29|42.91|40.51|42.47|40.07|0
1618455900000|2021-04-15 03:05:00|42.76|40.36|42.84|40.44|42.84|40.44|42.69|40.29|0
1618456200000|2021-04-15 03:10:00|42.8|40.4|42.83|40.43|42.91|40.51|42.61|40.21|0
1618456500000|2021-04-15 03:15:00|42.76|40.36|43.13|40.73|43.13|40.73|42.39|39.99|0
1618456800000|2021-04-15 03:20:00|43.2|40.8|43.2|40.8|43.35|40.95|43.13|40.73|0
1618457100000|2021-04-15 03:25:00|43.13|40.73|43.28|40.88|43.35|40.95|43.13|40.73|0
1618457400000|2021-04-15 03:30:00|43.2|40.8|43.12|40.72|43.27|40.87|43.05|40.65|0
1618457700000|2021-04-15 03:35:00|43.05|40.65|43.05|40.65|43.12|40.72|42.75|40.35|0
1618458000000|2021-04-15 03:40:00|42.97|40.57|42.89|40.49|43.05|40.65|42.82|40.42|0
1618458300000|2021-04-15 03:45:00|42.82|40.42|43.12|40.72|43.12|40.72|42.67|40.27|0
1618458600000|2021-04-15 03:50:00|43.19|40.79|43.11|40.71|43.19|40.79|42.93|40.53|0
1618458900000|2021-04-15 03:55:00|43.19|40.79|43.19|40.79|43.26|40.86|43.11|40.71|0
1618459200000|2021-04-15 04:00:00|43.26|40.86|43.34|40.94|43.41|41.01|43.19|40.79|0
1618459500000|2021-04-15 04:05:00|43.41|41.01|43.33|40.93|43.41|41.01|43.26|40.86|0
1618459800000|2021-04-15 04:10:00|43.41|41.01|43.33|40.93|43.41|41.01|43.29|40.89|0
1618460100000|2021-04-15 04:15:00|43.26|40.86|43.33|40.93|43.33|40.93|43.26|40.86|0
1618460400000|2021-04-15 04:20:00|43.25|40.85|43.33|40.93|43.4|41|43.25|40.85|0
1618460700000|2021-04-15 04:25:00|43.4|41|43.85|41.45|43.85|41.45|43.4|41|0
1618461000000|2021-04-15 04:30:00|43.89|41.49|43.93|41.53|44|41.6|43.85|41.45|0
1618461300000|2021-04-15 04:35:00|43.85|41.45|43.77|41.37|43.85|41.45|43.7|41.3|0
1618461600000|2021-04-15 04:40:00|43.85|41.45|43.7|41.3|43.85|41.45|43.7|41.3|0
1618461900000|2021-04-15 04:45:00|43.77|41.37|43.62|41.22|43.77|41.37|43.62|41.22|0
1618462200000|2021-04-15 04:50:00|43.69|41.29|43.62|41.22|43.69|41.29|43.62|41.22|0
1618462500000|2021-04-15 04:55:00|43.69|41.29|43.54|41.14|43.77|41.37|43.54|41.14|0
1618462800000|2021-04-15 05:00:00|43.61|41.21|43.54|41.14|43.69|41.29|43.46|41.06|0
1618463100000|2021-04-15 05:05:00|43.61|41.21|44.06|41.66|44.14|41.74|43.57|41.17|0
1618463400000|2021-04-15 05:10:00|44.14|41.74|44.37|41.97|44.52|42.12|44.14|41.74|0
1618463700000|2021-04-15 05:15:00|44.48|42.08|43.98|41.58|44.48|42.08|43.98|41.58|0
1618464000000|2021-04-15 05:20:00|43.91|41.51|43.91|41.51|43.91|41.51|43.83|41.43|0
1618464300000|2021-04-15 05:25:00|43.83|41.43|43.9|41.5|43.98|41.58|43.75|41.35|0
1618464600000|2021-04-15 05:30:00|43.83|41.43|43.75|41.35|44.05|41.65|43.75|41.35|0
1618464900000|2021-04-15 05:35:00|43.67|41.27|43.98|41.58|44.2|41.8|43.67|41.27|0
1618465200000|2021-04-15 05:40:00|43.97|41.57|44.5|42.1|44.58|42.18|43.82|41.42|0
1618465500000|2021-04-15 05:45:00|44.43|42.03|44.81|42.41|44.96|42.56|44.43|42.03|0
1618465800000|2021-04-15 05:50:00|44.88|42.48|45.03|42.63|45.19|42.79|44.88|42.48|0
1618466100000|2021-04-15 05:55:00|44.96|42.56|44.88|42.48|44.96|42.56|44.65|42.25|0
1618466400000|2021-04-15 06:00:00|44.8|42.4|44.95|42.55|45.03|42.63|44.65|42.25|0
1618466700000|2021-04-15 06:05:00|44.88|42.48|44.87|42.47|45.03|42.63|44.8|42.4|0
1618467000000|2021-04-15 06:10:00|44.95|42.55|44.95|42.55|45.1|42.7|44.95|42.55|0
1618467300000|2021-04-15 06:15:00|45.1|42.7|45.64|43.24|45.64|43.24|45.03|42.63|0
1618467600000|2021-04-15 06:20:00|45.56|43.16|45.49|43.09|45.95|43.55|45.49|43.09|0
1618467900000|2021-04-15 06:25:00|45.56|43.16|45.33|42.93|45.8|43.4|45.33|42.93|0
1618468200000|2021-04-15 06:30:00|45.37|42.97|45.33|42.93|45.48|43.08|45.25|42.85|0
1618468500000|2021-04-15 06:35:00|45.4|43|45.71|43.31|45.79|43.39|45.25|42.85|0
1618468800000|2021-04-15 06:40:00|45.79|43.39|45.94|43.54|46.02|43.62|45.71|43.31|0
1618469100000|2021-04-15 06:45:00|46.02|43.62|45.78|43.38|46.18|43.78|45.78|43.38|0
1618469400000|2021-04-15 06:50:00|45.86|43.46|46.02|43.62|46.33|43.93|45.86|43.46|0
1618469700000|2021-04-15 06:55:00|46.17|43.77|46.41|44.01|46.41|44.01|46.09|43.69|0
1618470000000|2021-04-15 07:00:00|46.33|43.93|46.56|44.16|46.68|44.28|46.01|43.61|0
1618470300000|2021-04-15 07:05:00|46.36|44.36|46.99|44.99|47.07|45.07|46.36|44.36|0
1618470600000|2021-04-15 07:10:00|47.07|45.07|47.07|45.07|47.07|45.07|46.75|44.75|0
1618470900000|2021-04-15 07:15:00|47.11|45.11|47.23|45.23|47.55|45.55|46.95|44.95|0
1618471200000|2021-04-15 07:20:00|47.27|45.27|47.23|45.23|47.39|45.39|46.91|44.91|0
1618471500000|2021-04-15 07:25:00|47.31|45.31|47.38|45.38|47.63|45.63|47.23|45.23|0
1618471800000|2021-04-15 07:30:00|47.46|45.46|47.7|45.7|47.95|45.95|47.46|45.46|0
1618472100000|2021-04-15 07:35:00|47.78|45.78|47.7|45.7|48.02|46.02|47.62|45.62|0
1618472400000|2021-04-15 07:40:00|47.78|45.78|47.78|45.78|47.94|45.94|47.78|45.78|0
1618472700000|2021-04-15 07:45:00|47.86|45.86|48.02|46.02|48.26|46.26|47.86|45.86|0
1618473000000|2021-04-15 07:50:00|48.1|46.1|47.69|45.69|48.1|46.1|47.61|45.61|0
1618473300000|2021-04-15 07:55:00|47.77|45.77|47.85|45.85|47.94|45.94|47.77|45.77|0
1618473600000|2021-04-15 08:00:00|47.93|45.93|47.93|45.93|48.1|46.1|47.77|45.77|0
1618473900000|2021-04-15 08:05:00|47.89|45.89|48.25|46.25|48.25|46.25|47.85|45.85|0
1618474200000|2021-04-15 08:10:00|48.33|46.33|48.01|46.01|48.33|46.33|48.01|46.01|0
1618474500000|2021-04-15 08:15:00|48.09|46.09|48.09|46.09|48.17|46.17|48.01|46.01|0
1618474800000|2021-04-15 08:20:00|48.01|46.01|47.68|45.68|48.01|46.01|47.6|45.6|0
1618475100000|2021-04-15 08:25:00|47.76|45.76|47.52|45.52|47.84|45.84|47.28|45.28|0
1618475400000|2021-04-15 08:30:00|47.6|45.6|48|46|48|46|47.44|45.44|0
1618475700000|2021-04-15 08:35:00|47.92|45.92|48.16|46.16|48.24|46.24|47.92|45.92|0
1618476000000|2021-04-15 08:40:00|48.08|46.08|48.32|46.32|48.4|46.4|48|46|0
1618476300000|2021-04-15 08:45:00|48.24|46.24|48.15|46.15|48.24|46.24|48.15|46.15|0
1618476600000|2021-04-15 08:50:00|48.24|46.24|48.07|46.07|48.24|46.24|47.99|45.99|0
1618476900000|2021-04-15 08:55:00|47.99|45.99|48.07|46.07|48.23|46.23|47.99|45.99|0
1618477200000|2021-04-15 09:00:00|48.15|46.15|48.31|46.31|48.31|46.31|48.07|46.07|0
1618477500000|2021-04-15 09:05:00|48.23|46.23|47.82|45.82|48.47|46.47|47.82|45.82|0
1618477800000|2021-04-15 09:10:00|47.9|45.9|48.06|46.06|48.06|46.06|47.82|45.82|0
1618478100000|2021-04-15 09:15:00|48.14|46.14|48.14|46.14|48.39|46.39|48.06|46.06|0
1618478400000|2021-04-15 09:20:00|48.06|46.06|48.3|46.3|48.47|46.47|48.06|46.06|0
1618478700000|2021-04-15 09:25:00|48.38|46.38|48.18|46.18|48.38|46.38|47.98|45.98|0
1618479000000|2021-04-15 09:30:00|48.14|46.14|48.05|46.05|48.34|46.34|47.81|45.81|0
1618479300000|2021-04-15 09:35:00|47.97|45.97|48.13|46.13|48.3|46.3|47.97|45.97|0
1618479600000|2021-04-15 09:40:00|48.05|46.05|48.05|46.05|48.05|46.05|47.89|45.89|0
1618479900000|2021-04-15 09:45:00|47.89|45.89|46.64|44.64|48.75|46.75|44.25|42.25|0
1618480200000|2021-04-15 09:50:00|46.72|44.72|46.79|44.79|46.88|44.88|46.72|44.72|0
1618480500000|2021-04-15 09:55:00|46.87|44.87|46.79|44.79|47.2|45.2|46.79|44.79|0
1618480800000|2021-04-15 10:00:00|46.71|44.71|46.31|44.31|46.71|44.71|46.31|44.31|0
1618481100000|2021-04-15 10:05:00|46.39|44.39|46.47|44.47|46.63|44.63|46.39|44.39|0
1618481400000|2021-04-15 10:10:00|46.55|44.55|46.79|44.79|46.87|44.87|46.55|44.55|0
1618481700000|2021-04-15 10:15:00|46.71|44.71|46.78|44.78|46.95|44.95|46.7|44.7|0
1618482000000|2021-04-15 10:20:00|46.7|44.7|47.02|45.02|47.02|45.02|46.7|44.7|0
1618482300000|2021-04-15 10:25:00|46.94|44.94|46.94|44.94|47.1|45.1|46.78|44.78|0
1618482600000|2021-04-15 10:30:00|46.86|44.86|46.78|44.78|46.94|44.94|46.78|44.78|0
1618482900000|2021-04-15 10:35:00|46.86|44.86|46.86|44.86|46.94|44.94|46.78|44.78|0
1618483200000|2021-04-15 10:40:00|46.78|44.78|46.85|44.85|46.89|44.89|46.62|44.62|0
1618483500000|2021-04-15 10:45:00|46.77|44.77|47.33|45.33|47.33|45.33|46.77|44.77|0
1618483800000|2021-04-15 10:50:00|47.37|45.37|47.33|45.33|47.41|45.41|47.25|45.25|0
1618484100000|2021-04-15 10:55:00|47.41|45.41|47.65|45.65|47.65|45.65|47.33|45.33|0
1618484400000|2021-04-15 11:00:00|47.57|45.57|47.25|45.25|47.65|45.65|47.25|45.25|0
1618484700000|2021-04-15 11:05:00|47.08|45.08|47.08|45.08|47.16|45.16|47|45|0
1618485000000|2021-04-15 11:10:00|47.04|45.04|46.76|44.76|47.08|45.08|46.76|44.76|0
1618485300000|2021-04-15 11:15:00|46.68|44.68|46.84|44.84|46.84|44.84|46.52|44.52|0
1618485600000|2021-04-15 11:20:00|46.76|44.76|46.68|44.68|46.92|44.92|46.68|44.68|0
1618485900000|2021-04-15 11:25:00|46.6|44.6|46.75|44.75|46.75|44.75|46.6|44.6|0
1618486200000|2021-04-15 11:30:00|46.67|44.67|46.51|44.51|46.75|44.75|46.51|44.51|0
1618486500000|2021-04-15 11:35:00|46.59|44.59|46.59|44.59|46.59|44.59|46.51|44.51|0
1618486800000|2021-04-15 11:40:00|46.67|44.67|47.31|45.31|47.31|45.31|46.59|44.59|0
1618487100000|2021-04-15 11:45:00|47.6|45.6|49.1|47.1|49.1|47.1|47.51|45.51|0
1618487400000|2021-04-15 11:50:00|49.18|47.18|49.09|47.09|49.26|47.26|48.85|46.85|0
1618487700000|2021-04-15 11:55:00|49.18|47.18|49.34|47.34|49.34|47.34|49.05|47.05|0
1618488000000|2021-04-15 12:00:00|49.42|47.42|49.17|47.17|49.5|47.5|49.17|47.17|0
1618488300000|2021-04-15 12:05:00|49.25|47.25|49.42|47.42|49.5|47.5|49.17|47.17|0
1618488600000|2021-04-15 12:10:00|49.5|47.5|49.74|47.74|49.75|47.75|49.33|47.33|0
1618488900000|2021-04-15 12:15:00|49.66|47.66|50.08|48.08|50.41|48.41|49.66|47.66|0
1618489200000|2021-04-15 12:20:00|49.99|47.99|49.82|47.82|50.16|48.16|49.66|47.66|0
1618489500000|2021-04-15 12:25:00|49.74|47.74|49.53|47.53|49.91|47.91|49.53|47.53|0
1618489800000|2021-04-15 12:30:00|49.61|47.61|50.49|48.49|50.82|48.82|49.61|47.61|0
1618490100000|2021-04-15 12:35:00|50.57|48.57|49.98|47.98|50.65|48.65|49.65|47.65|0
1618490400000|2021-04-15 12:40:00|49.9|47.9|49.9|47.9|50.07|48.07|49.57|47.57|0
1618490700000|2021-04-15 12:45:00|49.81|47.81|50.16|48.16|50.16|48.16|49.65|47.65|0
1618491000000|2021-04-15 12:50:00|50.08|48.08|49.91|47.91|50.08|48.08|49.83|47.83|0
1618491300000|2021-04-15 12:55:00|49.82|47.82|49.99|47.99|50.07|48.07|49.58|47.58|0
1618491600000|2021-04-15 13:00:00|50.07|48.07|49.82|47.82|50.24|48.24|49.74|47.74|0
1618491900000|2021-04-15 13:05:00|49.74|47.74|49.32|47.32|49.82|47.82|49.08|47.08|0
1618492200000|2021-04-15 13:10:00|49.24|47.24|49.9|47.9|49.9|47.9|49.24|47.24|0
1618492500000|2021-04-15 13:15:00|49.82|47.82|49.9|47.9|50.06|48.06|49.73|47.73|0
1618492800000|2021-04-15 13:20:00|49.98|47.98|49.32|47.32|50.06|48.06|49.23|47.23|0
1618493100000|2021-04-15 13:25:00|49.23|47.23|49.89|47.89|49.89|47.89|49.23|47.23|0
1618493400000|2021-04-15 13:30:00|49.97|47.97|50.56|48.56|51.91|49.91|49.89|47.89|0
1618493700000|2021-04-15 13:35:00|50.72|48.72|50.89|48.89|51.14|49.14|50.64|48.64|0
1618494000000|2021-04-15 13:40:00|51.06|49.06|50.22|48.22|51.56|49.56|50.13|48.13|0
1618494300000|2021-04-15 13:45:00|50.47|48.47|50.47|48.47|50.88|48.88|50.22|48.22|0
1618494600000|2021-04-15 13:50:00|50.72|48.72|50.55|48.55|51.05|49.05|50.21|48.21|0
1618494900000|2021-04-15 13:55:00|50.63|48.63|50.46|48.46|50.63|48.63|49.71|47.71|0
1618495200000|2021-04-15 14:00:00|50.63|48.63|50.71|48.71|50.79|48.79|50.21|48.21|0
1618495500000|2021-04-15 14:05:00|50.88|48.88|50.12|48.12|50.88|48.88|49.87|47.87|0
1618495800000|2021-04-15 14:10:00|50.21|48.21|51.21|49.21|51.29|49.29|50.04|48.04|0
1618496100000|2021-04-15 14:15:00|51.38|49.38|51.46|49.46|52.23|50.23|51.04|49.04|0
1618496400000|2021-04-15 14:20:00|51.72|49.72|51.88|49.88|52.31|50.31|51.63|49.63|0
1618496700000|2021-04-15 14:25:00|51.97|49.97|52.57|50.57|52.57|50.57|51.63|49.63|0
1618497000000|2021-04-15 14:30:00|52.74|50.74|54.22|52.22|54.66|52.66|52.74|50.74|0
1618497300000|2021-04-15 14:35:00|54.13|52.13|53.78|51.78|54.22|52.22|53.6|51.6|0
1618497600000|2021-04-15 14:40:00|53.69|51.69|54.48|52.48|54.57|52.57|53.69|51.69|0
1618497900000|2021-04-15 14:45:00|54.3|52.3|53.77|51.77|54.3|52.3|53.69|51.69|0
1618498200000|2021-04-15 14:50:00|53.86|51.86|53.68|51.68|53.95|51.95|53.25|51.25|0
1618498500000|2021-04-15 14:55:00|53.77|51.77|53.86|51.86|54.03|52.03|53.51|51.51|0
1618498800000|2021-04-15 15:00:00|54.12|52.12|55.45|53.45|55.81|53.81|53.94|51.94|0
1618499100000|2021-04-15 15:05:00|55.36|53.36|55.27|53.27|55.71|53.71|55.27|53.27|0
1618499400000|2021-04-15 15:10:00|55.18|53.18|54.38|52.38|55.35|53.35|54.38|52.38|0
1618499700000|2021-04-15 15:15:00|54.46|52.46|54.02|52.02|54.46|52.46|53.94|51.94|0
1618500000000|2021-04-15 15:20:00|53.93|51.93|53.67|51.67|54.2|52.2|53.67|51.67|0
1618500300000|2021-04-15 15:25:00|53.5|51.5|52.95|50.95|54.38|52.38|52.78|50.78|0
1618500600000|2021-04-15 15:30:00|53.04|51.04|53.12|51.12|53.38|51.38|52.86|50.86|0
1618500900000|2021-04-15 15:35:00|53.21|51.21|53.2|51.2|53.29|51.29|52.95|50.95|0
1618501200000|2021-04-15 15:40:00|53.12|51.12|53.12|51.12|53.2|51.2|52.6|50.6|0
1618501500000|2021-04-15 15:45:00|53.2|51.2|53.46|51.46|53.64|51.64|53.12|51.12|0
1618501800000|2021-04-15 15:50:00|53.55|51.55|53.63|51.63|53.63|51.63|53.37|51.37|0
1618502100000|2021-04-15 15:55:00|53.55|51.55|53.54|51.54|53.63|51.63|53.28|51.28|0
1618502400000|2021-04-15 16:00:00|53.63|51.63|53.19|51.19|53.72|51.72|53.19|51.19|0
1618502700000|2021-04-15 16:05:00|53.37|51.37|54.42|52.42|54.5|52.5|53.28|51.28|0
1618503000000|2021-04-15 16:10:00|54.5|52.5|54.5|52.5|54.59|52.59|54.15|52.15|0
1618503300000|2021-04-15 16:15:00|54.41|52.41|54.59|52.59|54.85|52.85|54.41|52.41|0
1618503600000|2021-04-15 16:20:00|54.68|52.68|54.94|52.94|55.03|53.03|54.23|52.23|0
1618503900000|2021-04-15 16:25:00|55.03|53.03|54.85|52.85|55.03|53.03|54.76|52.76|0
1618504200000|2021-04-15 16:30:00|54.94|52.94|55.2|53.2|55.38|53.38|54.85|52.85|0
1618504500000|2021-04-15 16:35:00|55.29|53.29|55.65|53.65|55.83|53.83|55.2|53.2|0
1618504800000|2021-04-15 16:40:00|55.74|53.74|55.91|53.91|56.09|54.09|55.56|53.56|0
1618505100000|2021-04-15 16:45:00|56|54|55.64|53.64|56|54|55.55|53.55|0
1618505400000|2021-04-15 16:50:00|55.73|53.73|56.27|54.27|56.36|54.36|55.73|53.73|0
1618505700000|2021-04-15 16:55:00|56.18|54.18|57.16|55.16|57.35|55.35|56.18|54.18|0
1618506000000|2021-04-15 17:00:00|57.26|55.26|56.8|54.8|57.44|55.44|56.35|54.35|0
1618506300000|2021-04-15 17:05:00|56.71|54.71|55.54|53.54|56.8|54.8|55.45|53.45|0
1618506600000|2021-04-15 17:10:00|55.63|53.63|55.45|53.45|55.81|53.81|55.36|53.36|0
1618506900000|2021-04-15 17:15:00|55.36|53.36|55.8|53.8|55.98|53.98|55.36|53.36|0
1618507200000|2021-04-15 17:20:00|55.72|53.72|56.16|54.16|56.25|54.25|55.45|53.45|0
1618507500000|2021-04-15 17:25:00|56.25|54.25|56.07|54.07|56.43|54.43|55.98|53.98|0
1618507800000|2021-04-15 17:30:00|56.16|54.16|56.34|54.34|56.61|54.61|55.98|53.98|0
1618508100000|2021-04-15 17:35:00|56.42|54.42|56.69|54.69|56.69|54.69|56.24|54.24|0
1618508400000|2021-04-15 17:40:00|56.78|54.78|57.14|55.14|57.14|55.14|56.6|54.6|0
1618508700000|2021-04-15 17:45:00|57.05|55.05|56.69|54.69|57.05|55.05|56.51|54.51|0
1618509000000|2021-04-15 17:50:00|56.6|54.6|56.33|54.33|56.6|54.6|55.97|53.97|0
1618509300000|2021-04-15 17:55:00|56.42|54.42|56.41|54.41|56.96|54.96|56.14|54.14|0
1618509600000|2021-04-15 18:00:00|56.5|54.5|57.04|55.04|57.04|55.04|56.14|54.14|0
1618509900000|2021-04-15 18:05:00|57.13|55.13|56.05|54.05|57.41|55.41|56.05|54.05|0
1618510200000|2021-04-15 18:10:00|56.14|54.14|55.87|53.87|56.41|54.41|55.87|53.87|0
1618510500000|2021-04-15 18:15:00|55.96|53.96|56.49|54.49|57.04|55.04|55.96|53.96|0
1618510800000|2021-04-15 18:20:00|56.58|54.58|56.67|54.67|56.85|54.85|56.4|54.4|0
1618511100000|2021-04-15 18:25:00|56.76|54.76|57.12|55.12|57.21|55.21|56.67|54.67|0
1618511400000|2021-04-15 18:30:00|57.3|55.3|57.3|55.3|57.67|55.67|56.58|54.58|0
1618511700000|2021-04-15 18:35:00|57.21|55.21|57.3|55.3|57.39|55.39|57.12|55.12|0
1618512000000|2021-04-15 18:40:00|57.21|55.21|56.75|54.75|57.21|55.21|56.75|54.75|0
1618512300000|2021-04-15 18:45:00|56.66|54.66|56.21|54.21|56.93|54.93|56.03|54.03|0
1618512600000|2021-04-15 18:50:00|56.3|54.3|56.12|54.12|56.66|54.66|56.12|54.12|0
1618512900000|2021-04-15 18:55:00|56.03|54.03|56.12|54.12|56.39|54.39|55.58|53.58|0
1618513200000|2021-04-15 19:00:00|56.03|54.03|56.65|54.65|56.65|54.65|55.94|53.94|0
1618513500000|2021-04-15 19:05:00|56.74|54.74|55.84|53.84|56.74|54.74|55.84|53.84|0
1618513800000|2021-04-15 19:10:00|55.75|53.75|55.3|53.3|55.84|53.84|54.6|52.6|0
1618514100000|2021-04-15 19:15:00|55.39|53.39|54.35|52.35|55.57|53.57|53.17|51.17|0
1618514400000|2021-04-15 19:20:00|54.43|52.43|53.37|51.37|54.52|52.52|53.29|51.29|0
1618514700000|2021-04-15 19:25:00|53.55|51.55|53.28|51.28|53.72|51.72|53.11|51.11|0
1618515000000|2021-04-15 19:30:00|53.37|51.37|54.07|52.07|54.25|52.25|53.28|51.28|0
1618515300000|2021-04-15 19:35:00|54.25|52.25|54.78|52.78|54.87|52.87|53.9|51.9|0
1618515600000|2021-04-15 19:40:00|54.82|52.82|55.95|53.95|55.95|53.95|54.34|52.34|0
1618515900000|2021-04-15 19:45:00|56.04|54.04|56.4|54.4|57.5|55.5|55.77|53.77|0
1618516200000|2021-04-15 19:50:00|56.31|54.31|55.76|53.76|57.13|55.13|55.58|53.58|0
1618516500000|2021-04-15 19:55:00|55.94|53.94|55.85|53.85|56.3|54.3|55.22|53.22|0
1618516800000|2021-04-15 20:00:00|56.3|54.3|56.48|54.48|56.58|54.58|56.12|54.12|0
1618517100000|2021-04-15 20:05:00|56.3|54.3|57.22|55.22|57.22|55.22|56.3|54.3|0
1618517400000|2021-04-15 20:10:00|57.13|55.13|56.48|54.48|57.22|55.22|56.31|54.31|0
1618517700000|2021-04-15 20:15:00|56.73|54.33|57.05|54.65|57.17|54.77|56.73|54.33|0
1618518000000|2021-04-15 20:20:00|57.02|54.62|56.9|54.5|57.09|54.69|56.86|54.46|0
1618518300000|2021-04-15 20:25:00|56.91|54.51|56.91|54.51|56.94|54.54|56.78|54.38|0
1618518600000|2021-04-15 20:30:00|56.82|54.42|56.91|54.51|57|54.6|56.63|54.23|0
1618518900000|2021-04-15 20:35:00|57|54.6|57.45|55.05|57.45|55.05|56.91|54.51|0
1618519200000|2021-04-15 20:40:00|57.54|55.14|56.81|54.41|57.63|55.23|56.81|54.41|0
1618519500000|2021-04-15 20:45:00|56.72|54.32|57.26|54.86|57.26|54.86|56.72|54.32|0
1618519800000|2021-04-15 20:50:00|57.17|54.77|56.81|54.41|57.17|54.77|56.44|54.04|0
1618520100000|2021-04-15 20:55:00|56.71|54.31|57.12|54.72|57.26|54.86|56.71|54.31|0
1618520400000|2021-04-15 21:00:00|57.07|54.67|57.2|54.8|57.31|54.91|57.07|54.67|0
1618520700000|2021-04-15 21:05:00|57.21|54.81|57.49|55.09|57.62|55.22|57.21|54.81|0
1618521000000|2021-04-15 21:10:00|57.54|55.14|57.54|55.14|57.57|55.17|57.45|55.05|0
1618521300000|2021-04-15 21:15:00|57.5|55.1|57.45|55.05|57.5|55.1|57.45|55.05|0
1618521600000|2021-04-15 21:20:00|57.43|55.03|57.4|55|57.51|55.11|57.39|54.99|0
1618521900000|2021-04-15 21:25:00|57.39|54.99|57.39|54.99|57.39|54.99|57.36|54.96|0
1618522200000|2021-04-15 21:30:00|57.38|54.98|57.36|54.96|57.38|54.98|57.32|54.92|0
1618522500000|2021-04-15 21:35:00|57.34|54.94|57.45|55.05|57.45|55.05|57.33|54.93|0
1618522800000|2021-04-15 21:40:00|57.44|55.04|57.39|54.99|57.44|55.04|57.39|54.99|0
1618523100000|2021-04-15 21:45:00|57.41|55.01|57.42|55.02|57.44|55.04|57.37|54.97|0
1618523400000|2021-04-15 21:50:00|57.41|55.01|57.43|55.03|57.43|55.03|57.41|55.01|0
1618523700000|2021-04-15 21:55:00|57.41|55.01|57.35|54.95|57.44|55.04|57.35|54.95|0
1618524000000|2021-04-15 22:00:00|56.96|54.56|56.73|54.33|56.96|54.56|56.46|54.06|0
1618524300000|2021-04-15 22:05:00|56.82|54.42|56.91|54.51|57|54.6|56.64|54.24|0
1618524600000|2021-04-15 22:10:00|56.82|54.42|57.27|54.87|57.45|55.05|56.82|54.42|0
1618524900000|2021-04-15 22:15:00|57.36|54.96|57.36|54.96|57.45|55.05|57.31|54.91|0
1618525200000|2021-04-15 22:20:00|57.4|55|57.17|54.77|57.45|55.05|57.08|54.68|0
1618525500000|2021-04-15 22:25:00|57.26|54.86|57.26|54.86|57.26|54.86|57.17|54.77|0
1618525800000|2021-04-15 22:30:00|57.17|54.77|57.03|54.63|57.26|54.86|57.03|54.63|0
1618526100000|2021-04-15 22:35:00|57.08|54.68|56.99|54.59|57.08|54.68|56.9|54.5|0
1618526400000|2021-04-15 22:40:00|56.98|54.58|56.98|54.58|57.08|54.68|56.98|54.58|0
1618526700000|2021-04-15 22:45:00|57.07|54.67|57.16|54.76|57.16|54.76|56.98|54.58|0
1618527000000|2021-04-15 22:50:00|57.25|54.85|57.25|54.85|57.25|54.85|57.16|54.76|0
1618527300000|2021-04-15 22:55:00|57.16|54.76|57.07|54.67|57.16|54.76|57.07|54.67|0
1618527600000|2021-04-15 23:00:00|57.16|54.76|57.16|54.76|57.25|54.85|57.16|54.76|0
1618527900000|2021-04-15 23:05:00|57.11|54.71|57.15|54.75|57.16|54.76|57.06|54.66|0
1618528200000|2021-04-15 23:10:00|57.24|54.84|57.15|54.75|57.24|54.84|57.15|54.75|0
1618528500000|2021-04-15 23:15:00|57.33|54.93|57.24|54.84|57.33|54.93|57.15|54.75|0
1618528800000|2021-04-15 23:20:00|57.33|54.93|57.33|54.93|57.42|55.02|57.28|54.88|0
1618529100000|2021-04-15 23:25:00|57.24|54.84|57.33|54.93|57.33|54.93|57.24|54.84|0
1618529400000|2021-04-15 23:30:00|57.23|54.83|57.42|55.02|57.42|55.02|57.23|54.83|0
1618529700000|2021-04-15 23:35:00|57.51|55.11|57.23|54.83|57.51|55.11|57.23|54.83|0
1618530000000|2021-04-15 23:40:00|57.32|54.92|57.23|54.83|57.32|54.92|57.18|54.78|0
1618530300000|2021-04-15 23:45:00|57.18|54.78|57.5|55.1|57.5|55.1|57.14|54.74|0
1618530600000|2021-04-15 23:50:00|57.41|55.01|57.22|54.82|57.59|55.19|57.22|54.82|0
1618530900000|2021-04-15 23:55:00|57.31|54.91|57.13|54.73|57.31|54.91|57.04|54.64|0
1618531200000|2021-04-16 00:00:00|57.04|54.64|56.76|54.36|57.13|54.73|56.35|53.95|0
1618531500000|2021-04-16 00:05:00|56.67|54.27|56.31|53.91|56.76|54.36|56.31|53.91|0
1618531800000|2021-04-16 00:10:00|56.4|54|55.86|53.46|56.4|54|55.86|53.46|0
1618532100000|2021-04-16 00:15:00|55.95|53.55|56.12|53.72|56.21|53.81|55.68|53.28|0
1618532400000|2021-04-16 00:20:00|56.21|53.81|55.67|53.27|56.21|53.81|55.58|53.18|0
1618532700000|2021-04-16 00:25:00|55.58|53.18|55.22|52.82|55.67|53.27|54.96|52.56|0
1618533000000|2021-04-16 00:30:00|55.31|52.91|55.58|53.18|55.85|53.45|55.22|52.82|0
1618533300000|2021-04-16 00:35:00|55.67|53.27|55.57|53.17|55.93|53.53|55.49|53.09|0
1618533600000|2021-04-16 00:40:00|55.66|53.26|55.66|53.26|55.75|53.35|55.31|52.91|0
1618533900000|2021-04-16 00:45:00|55.75|53.35|54.86|52.46|55.75|53.35|54.86|52.46|0
1618534200000|2021-04-16 00:50:00|54.95|52.55|55.03|52.63|55.12|52.72|54.77|52.37|0
1618534500000|2021-04-16 00:55:00|54.94|52.54|55.03|52.63|55.03|52.63|54.68|52.28|0
1618534800000|2021-04-16 01:00:00|54.94|52.54|55.03|52.63|55.03|52.63|54.85|52.45|0
1618535100000|2021-04-16 01:05:00|55.12|52.72|54.94|52.54|55.21|52.81|54.58|52.18|0
1618535400000|2021-04-16 01:10:00|55.03|52.63|54.93|52.53|55.2|52.8|54.93|52.53|0
1618535700000|2021-04-16 01:15:00|55.02|52.62|54.67|52.27|55.11|52.71|54.67|52.27|0
1618536000000|2021-04-16 01:20:00|54.75|52.35|54.66|52.26|54.93|52.53|54.66|52.26|0
1618536300000|2021-04-16 01:25:00|54.75|52.35|54.49|52.09|54.75|52.35|54.31|51.91|0
1618536600000|2021-04-16 01:30:00|54.57|52.17|54.75|52.35|54.84|52.44|54.48|52.08|0
1618536900000|2021-04-16 01:35:00|54.84|52.44|55.28|52.88|55.37|52.97|54.75|52.35|0
1618537200000|2021-04-16 01:40:00|55.19|52.79|54.57|52.17|55.28|52.88|54.57|52.17|0
1618537500000|2021-04-16 01:45:00|54.48|52.08|55.1|52.7|55.1|52.7|54.48|52.08|0
1618537800000|2021-04-16 01:50:00|55.18|52.78|54.92|52.52|55.27|52.87|54.74|52.34|0
1618538100000|2021-04-16 01:55:00|55|52.6|55.09|52.69|55.18|52.78|54.92|52.52|0
1618538400000|2021-04-16 02:00:00|55.18|52.78|54.82|52.42|55.18|52.78|54.56|52.16|0
1618538700000|2021-04-16 02:05:00|54.73|52.33|54.11|51.71|54.82|52.42|54.11|51.71|0
1618539000000|2021-04-16 02:10:00|54.2|51.8|54.55|52.15|54.55|52.15|54.03|51.63|0
1618539300000|2021-04-16 02:15:00|54.46|52.06|54.64|52.24|54.82|52.42|54.37|51.97|0
1618539600000|2021-04-16 02:20:00|54.55|52.15|54.72|52.32|54.81|52.41|54.55|52.15|0
1618539900000|2021-04-16 02:25:00|54.64|52.24|54.55|52.15|54.72|52.32|54.46|52.06|0
1618540200000|2021-04-16 02:30:00|54.63|52.23|54.54|52.14|54.63|52.23|54.37|51.97|0
1618540500000|2021-04-16 02:35:00|54.63|52.23|54.63|52.23|54.9|52.5|54.45|52.05|0
1618540800000|2021-04-16 02:40:00|54.72|52.32|54.36|51.96|54.72|52.32|54.27|51.87|0
1618541100000|2021-04-16 02:45:00|54.45|52.05|54.54|52.14|54.62|52.22|54.36|51.96|0
1618541400000|2021-04-16 02:50:00|54.36|51.96|54.36|51.96|54.53|52.13|54.18|51.78|0
1618541700000|2021-04-16 02:55:00|54.27|51.87|54.44|52.04|54.44|52.04|54.18|51.78|0
1618542000000|2021-04-16 03:00:00|54.53|52.13|54.71|52.31|54.71|52.31|54.53|52.13|0
1618542300000|2021-04-16 03:05:00|54.62|52.22|54.61|52.21|54.7|52.3|54.44|52.04|0
1618542600000|2021-04-16 03:10:00|54.53|52.13|54.44|52.04|54.53|52.13|54.26|51.86|0
1618542900000|2021-04-16 03:15:00|54.35|51.95|54.7|52.3|54.7|52.3|54.35|51.95|0
1618543200000|2021-04-16 03:20:00|54.79|52.39|54.96|52.56|54.96|52.56|54.7|52.3|0
1618543500000|2021-04-16 03:25:00|55.05|52.65|54.87|52.47|55.05|52.65|54.78|52.38|0
1618543800000|2021-04-16 03:30:00|54.91|52.51|54.87|52.47|55.05|52.65|54.87|52.47|0
1618544100000|2021-04-16 03:35:00|54.96|52.56|54.87|52.47|54.96|52.56|54.78|52.38|0
1618544400000|2021-04-16 03:40:00|54.91|52.51|54.78|52.38|54.91|52.51|54.6|52.2|0
1618544700000|2021-04-16 03:45:00|54.77|52.37|54.51|52.11|54.77|52.37|54.42|52.02|0
1618545000000|2021-04-16 03:50:00|54.55|52.15|54.51|52.11|54.6|52.2|54.42|52.02|0
1618545300000|2021-04-16 03:55:00|54.5|52.1|54.41|52.01|54.59|52.19|54.41|52.01|0
1618545600000|2021-04-16 04:00:00|54.5|52.1|54.59|52.19|54.59|52.19|54.33|51.93|0
1618545900000|2021-04-16 04:05:00|54.68|52.28|54.59|52.19|54.68|52.28|54.5|52.1|0
1618546200000|2021-04-16 04:10:00|54.54|52.14|54.58|52.18|54.59|52.19|54.41|52.01|0
1618546500000|2021-04-16 04:15:00|54.5|52.1|54.49|52.09|54.58|52.18|54.49|52.09|0
1618546800000|2021-04-16 04:20:00|54.58|52.18|54.58|52.18|54.67|52.27|54.58|52.18|0
1618547100000|2021-04-16 04:25:00|54.67|52.27|54.84|52.44|54.93|52.53|54.67|52.27|0
1618547400000|2021-04-16 04:30:00|54.93|52.53|55.11|52.71|55.11|52.71|54.93|52.53|0
1618547700000|2021-04-16 04:35:00|55.2|52.8|54.66|52.26|55.2|52.8|54.57|52.17|0
1618548000000|2021-04-16 04:40:00|54.75|52.35|54.75|52.35|54.75|52.35|54.66|52.26|0
1618548300000|2021-04-16 04:45:00|54.84|52.44|55.01|52.61|55.01|52.61|54.83|52.43|0
1618548600000|2021-04-16 04:50:00|54.92|52.52|55.28|52.88|55.28|52.88|54.92|52.52|0
1618548900000|2021-04-16 04:55:00|55.19|52.79|55.54|53.14|55.54|53.14|55.1|52.7|0
1618549200000|2021-04-16 05:00:00|55.45|53.05|55.63|53.23|55.72|53.32|55.36|52.96|0
1618549500000|2021-04-16 05:05:00|55.72|53.32|55.45|53.05|55.81|53.41|55.45|53.05|0
1618549800000|2021-04-16 05:10:00|55.36|52.96|55.18|52.78|55.36|52.96|55.09|52.69|0
1618550100000|2021-04-16 05:15:00|55.36|52.96|55.09|52.69|55.36|52.96|55|52.6|0
1618550400000|2021-04-16 05:20:00|55.13|52.73|55.17|52.77|55.26|52.86|55.08|52.68|0
1618550700000|2021-04-16 05:25:00|55.26|52.86|54.81|52.41|55.26|52.86|54.81|52.41|0
1618551000000|2021-04-16 05:30:00|54.9|52.5|54.9|52.5|54.99|52.59|54.72|52.32|0
1618551300000|2021-04-16 05:35:00|54.99|52.59|55.61|53.21|55.61|53.21|54.94|52.54|0
1618551600000|2021-04-16 05:40:00|55.7|53.3|55.7|53.3|55.7|53.3|55.43|53.03|0
1618551900000|2021-04-16 05:45:00|55.79|53.39|55.43|53.03|55.79|53.39|55.43|53.03|0
1618552200000|2021-04-16 05:50:00|55.34|52.94|55.7|53.3|55.79|53.39|55.25|52.85|0
1618552500000|2021-04-16 05:55:00|55.78|53.38|56.16|53.76|56.16|53.76|53.81|51.41|0
1618552800000|2021-04-16 06:00:00|56.07|53.67|55.8|53.4|56.07|53.67|55.62|53.22|0
1618553100000|2021-04-16 06:05:00|55.89|53.49|56.03|53.63|56.39|53.99|55.62|53.22|0
1618553400000|2021-04-16 06:10:00|55.94|53.54|56.03|53.63|56.21|53.81|55.76|53.36|0
1618553700000|2021-04-16 06:15:00|55.94|53.54|55.76|53.36|55.94|53.54|55.67|53.27|0
1618554000000|2021-04-16 06:20:00|55.85|53.45|55.49|53.09|55.85|53.45|55.4|53|0
1618554300000|2021-04-16 06:25:00|55.58|53.18|55.31|52.91|55.93|53.53|55.22|52.82|0
1618554600000|2021-04-16 06:30:00|55.22|52.82|55.26|52.86|55.31|52.91|55.04|52.64|0
1618554900000|2021-04-16 06:35:00|55.22|52.82|55.48|53.08|55.57|53.17|55.22|52.82|0
1618555200000|2021-04-16 06:40:00|55.39|52.99|55.48|53.08|55.57|53.17|55.3|52.9|0
1618555500000|2021-04-16 06:45:00|55.39|52.99|55.66|53.26|55.75|53.35|55.39|52.99|0
1618555800000|2021-04-16 06:50:00|55.61|53.21|55.56|53.16|55.7|53.3|55.39|52.99|0
1618556100000|2021-04-16 06:55:00|55.48|53.08|55.47|53.07|55.56|53.16|55.21|52.81|0
1618556400000|2021-04-16 07:00:00|55.38|52.98|54.42|52.02|55.65|53.25|53.69|51.29|0
1618556700000|2021-04-16 07:05:00|54.22|52.22|55.2|53.2|55.29|53.29|54.13|52.13|0
1618557000000|2021-04-16 07:10:00|55.29|53.29|55.46|53.46|55.64|53.64|55.28|53.28|0
1618557300000|2021-04-16 07:15:00|55.55|53.55|55.46|53.46|55.73|53.73|55.23|53.23|0
1618557600000|2021-04-16 07:20:00|55.41|53.41|56.18|54.18|56.18|54.18|55.37|53.37|0
1618557900000|2021-04-16 07:25:00|56.27|54.27|55.91|53.91|56.45|54.45|55.91|53.91|0
1618558200000|2021-04-16 07:30:00|56|54|55.72|53.72|56|54|55.54|53.54|0
1618558500000|2021-04-16 07:35:00|55.63|53.63|55.72|53.72|55.72|53.72|55.54|53.54|0
1618558800000|2021-04-16 07:40:00|55.63|53.63|55|53|55.9|53.9|55|53|0
1618559100000|2021-04-16 07:45:00|55.09|53.09|55.36|53.36|55.36|53.36|54.82|52.82|0
1618559400000|2021-04-16 07:50:00|55.27|53.27|55.44|53.44|55.44|53.44|55.26|53.26|0
1618559700000|2021-04-16 07:55:00|55.35|53.35|55.08|53.08|55.44|53.44|54.9|52.9|0
1618560000000|2021-04-16 08:00:00|55.17|53.17|54.99|52.99|55.17|53.17|54.46|52.46|0
1618560300000|2021-04-16 08:05:00|55.08|53.08|55.35|53.35|55.44|53.44|55.08|53.08|0
1618560600000|2021-04-16 08:10:00|55.44|53.44|55.34|53.34|55.52|53.52|55.25|53.25|0
1618560900000|2021-04-16 08:15:00|55.25|53.25|55.25|53.25|55.7|53.7|55.25|53.25|0
1618561200000|2021-04-16 08:20:00|55.16|53.16|55.16|53.16|55.43|53.43|54.89|52.89|0
1618561500000|2021-04-16 08:25:00|55.07|53.07|54.98|52.98|55.16|53.16|54.98|52.98|0
1618561800000|2021-04-16 08:30:00|54.89|52.89|54.62|52.62|54.98|52.98|54.62|52.62|0
1618562100000|2021-04-16 08:35:00|54.71|52.71|54.89|52.89|54.89|52.89|54.62|52.62|0
1618562400000|2021-04-16 08:40:00|54.8|52.8|54.97|52.97|55.06|53.06|54.71|52.71|0
1618562700000|2021-04-16 08:45:00|54.88|52.88|55.33|53.33|55.37|53.37|54.88|52.88|0
1618563000000|2021-04-16 08:50:00|55.42|53.42|55.41|53.41|55.42|53.42|55.33|53.33|0
1618563300000|2021-04-16 08:55:00|55.33|53.33|55.68|53.68|55.68|53.68|55.32|53.32|0
1618563600000|2021-04-16 09:00:00|55.59|53.59|55.5|53.5|55.68|53.68|55.32|53.32|0
1618563900000|2021-04-16 09:05:00|55.68|53.68|55.68|53.68|55.77|53.77|55.32|53.32|0
1618564200000|2021-04-16 09:10:00|55.77|53.77|55.95|53.95|56.04|54.04|55.5|53.5|0
1618564500000|2021-04-16 09:15:00|56.04|54.04|55.67|53.67|56.13|54.13|55.67|53.67|0
1618564800000|2021-04-16 09:20:00|55.58|53.58|55.94|53.94|55.94|53.94|55.31|53.31|0
1618565100000|2021-04-16 09:25:00|56.03|54.03|56.21|54.21|56.21|54.21|55.85|53.85|0
1618565400000|2021-04-16 09:30:00|56.12|54.12|56.39|54.39|56.71|54.71|56.12|54.12|0
1618565700000|2021-04-16 09:35:00|56.48|54.48|56.84|54.84|57.03|55.03|56.48|54.48|0
1618566000000|2021-04-16 09:40:00|56.75|54.75|57.21|55.21|57.39|55.39|56.61|54.61|0
1618566300000|2021-04-16 09:45:00|57.12|55.12|57.49|55.49|57.69|55.69|56.4|54.4|0
1618566600000|2021-04-16 09:50:00|57.59|55.59|57.49|55.49|57.96|55.96|57.31|55.31|0
1618566900000|2021-04-16 09:55:00|57.54|55.54|57.31|55.31|57.68|55.68|57.21|55.21|0
1618567200000|2021-04-16 10:00:00|57.21|55.21|57.03|55.03|57.4|55.4|56.94|54.94|0
1618567500000|2021-04-16 10:05:00|57.12|55.12|57.12|55.12|57.67|55.67|57.12|55.12|0
1618567800000|2021-04-16 10:10:00|56.93|54.93|57.02|55.02|57.12|55.12|56.84|54.84|0
1618568100000|2021-04-16 10:15:00|56.93|54.93|57.11|55.11|57.2|55.2|56.84|54.84|0
1618568400000|2021-04-16 10:20:00|57.02|55.02|56.93|54.93|57.3|55.3|56.93|54.93|0
1618568700000|2021-04-16 10:25:00|57.11|55.11|57.29|55.29|57.38|55.38|57.11|55.11|0
1618569000000|2021-04-16 10:30:00|57.11|55.11|57.2|55.2|57.38|55.38|57.11|55.11|0
1618569300000|2021-04-16 10:35:00|57.29|55.29|57.47|55.47|57.47|55.47|57.2|55.2|0
1618569600000|2021-04-16 10:40:00|57.38|55.38|57.19|55.19|57.42|55.42|57.1|55.1|0
1618569900000|2021-04-16 10:45:00|57.28|55.28|57.37|55.37|57.56|55.56|57.19|55.19|0
1618570200000|2021-04-16 10:50:00|57.47|55.47|57.37|55.37|57.56|55.56|57.28|55.28|0
1618570500000|2021-04-16 10:55:00|57.46|55.46|57.09|55.09|57.46|55.46|57.09|55.09|0
1618570800000|2021-04-16 11:00:00|57|55|57.18|55.18|57.18|55.18|56.91|54.91|0
1618571100000|2021-04-16 11:05:00|57.09|55.09|57.27|55.27|57.27|55.27|56.91|54.91|0
1618571400000|2021-04-16 11:10:00|57.18|55.18|57.82|55.82|57.82|55.82|57.18|55.18|0
1618571700000|2021-04-16 11:15:00|57.73|55.73|58.1|56.1|58.38|56.38|57.73|55.73|0
1618572000000|2021-04-16 11:20:00|58.14|56.14|57.91|55.91|58.19|56.19|57.91|55.91|0
1618572300000|2021-04-16 11:25:00|57.82|55.82|58|56|58|56|57.72|55.72|0
1618572600000|2021-04-16 11:30:00|58.09|56.09|58|56|58.09|56.09|57.72|55.72|0
1618572900000|2021-04-16 11:35:00|57.91|55.91|58.18|56.18|58.18|56.18|57.91|55.91|0
1618573200000|2021-04-16 11:40:00|58.09|56.09|58.09|56.09|58.18|56.18|57.9|55.9|0
1618573500000|2021-04-16 11:45:00|57.99|55.99|58.36|56.36|58.36|56.36|57.99|55.99|0
1618573800000|2021-04-16 11:50:00|58.46|56.46|58.55|56.55|58.55|56.55|58.36|56.36|0
1618574100000|2021-04-16 11:55:00|58.64|56.64|58.73|56.73|58.73|56.73|58.36|56.36|0
1618574400000|2021-04-16 12:00:00|58.45|56.45|59.11|57.11|59.49|57.49|58.45|56.45|0
1618574700000|2021-04-16 12:05:00|59.01|57.01|59.1|57.1|59.39|57.39|59.01|57.01|0
1618575000000|2021-04-16 12:10:00|59.2|57.2|59.86|57.86|59.86|57.86|59.1|57.1|0
1618575300000|2021-04-16 12:15:00|59.76|57.76|59.48|57.48|59.76|57.76|59.38|57.38|0
1618575600000|2021-04-16 12:20:00|59.38|57.38|59.47|57.47|59.57|57.57|59|57|0
1618575900000|2021-04-16 12:25:00|59.38|57.38|59.19|57.19|59.38|57.38|59.05|57.05|0
1618576200000|2021-04-16 12:30:00|59.28|57.28|59.37|57.37|59.56|57.56|59.09|57.09|0
1618576500000|2021-04-16 12:35:00|59.09|57.09|59.28|57.28|59.28|57.28|58.81|56.81|0
1618576800000|2021-04-16 12:40:00|59.37|57.37|58.81|56.81|59.37|57.37|58.81|56.81|0
1618577100000|2021-04-16 12:45:00|58.9|56.9|59.27|57.27|59.56|57.56|58.8|56.8|0
1618577400000|2021-04-16 12:50:00|59.18|57.18|59.55|57.55|59.55|57.55|59.08|57.08|0
1618577700000|2021-04-16 12:55:00|59.74|57.74|60.12|58.12|60.12|58.12|59.74|57.74|0
1618578000000|2021-04-16 13:00:00|59.93|57.93|59.93|57.93|60.07|58.07|59.74|57.74|0
1618578300000|2021-04-16 13:05:00|59.83|57.83|59.45|57.45|59.93|57.93|59.36|57.36|0
1618578600000|2021-04-16 13:10:00|59.17|57.17|58.79|56.79|59.26|57.26|58.7|56.7|0
1618578900000|2021-04-16 13:15:00|58.7|56.7|59.92|57.92|60.02|58.02|58.7|56.7|0
1618579200000|2021-04-16 13:20:00|59.83|57.83|60.2|58.2|60.2|58.2|59.45|57.45|0
1618579500000|2021-04-16 13:25:00|60.11|58.11|61.84|59.84|61.84|59.84|59.73|57.73|0
1618579800000|2021-04-16 13:30:00|61.54|59.54|60.3|58.3|61.93|59.93|59.54|57.54|0
1618580100000|2021-04-16 13:35:00|60.11|58.11|60.59|58.59|61.26|59.26|60.11|58.11|0
1618580400000|2021-04-16 13:40:00|60.49|58.49|60.11|58.11|60.59|58.59|59.83|57.83|0
1618580700000|2021-04-16 13:45:00|60.01|58.01|59.92|57.92|60.01|58.01|59.07|57.07|0
1618581000000|2021-04-16 13:50:00|60.01|58.01|57.58|55.58|60.01|58.01|57.58|55.58|0
1618581300000|2021-04-16 13:55:00|57.77|55.77|57.67|55.67|57.86|55.86|57.22|55.22|0
1618581600000|2021-04-16 14:00:00|57.58|55.58|58.6|56.6|58.6|56.6|56.48|54.48|0
1618581900000|2021-04-16 14:05:00|58.69|56.69|60.1|58.1|60.38|58.38|58.41|56.41|0
1618582200000|2021-04-16 14:10:00|60.19|58.19|59.72|57.72|60.19|58.19|59.43|57.43|0
1618582500000|2021-04-16 14:15:00|59.81|57.81|61.05|59.05|61.05|59.05|59.62|57.62|0
1618582800000|2021-04-16 14:20:00|61.04|59.04|60.18|58.18|61.14|59.14|60|58|0
1618583100000|2021-04-16 14:25:00|60.09|58.09|58.96|56.96|60.56|58.56|58.96|56.96|0
1618583400000|2021-04-16 14:30:00|59.33|57.33|58.86|56.86|59.99|57.99|58.49|56.49|0
1618583700000|2021-04-16 14:35:00|58.77|56.77|59.7|57.7|59.7|57.7|58.4|56.4|0
1618584000000|2021-04-16 14:40:00|59.99|57.99|60.08|58.08|60.37|58.37|59.52|57.52|0
1618584300000|2021-04-16 14:45:00|59.8|57.8|60.84|58.84|61.03|59.03|59.8|57.8|0
1618584600000|2021-04-16 14:50:00|60.74|58.74|60.46|58.46|60.74|58.74|59.98|57.98|0
1618584900000|2021-04-16 14:55:00|60.55|58.55|59.79|57.79|60.55|58.55|59.79|57.79|0
1618585200000|2021-04-16 15:00:00|60.07|58.07|59.79|57.79|60.36|58.36|59.13|57.13|0
1618585500000|2021-04-16 15:05:00|59.98|57.98|60.73|58.73|61.21|59.21|59.79|57.79|0
1618585800000|2021-04-16 15:10:00|60.54|58.54|59.59|57.59|60.83|58.83|59.59|57.59|0
1618586100000|2021-04-16 15:15:00|59.41|57.41|60.06|58.06|60.63|58.63|59.12|57.12|0
1618586400000|2021-04-16 15:20:00|59.97|57.97|59.78|57.78|60.44|58.44|59.68|57.68|0
1618586700000|2021-04-16 15:25:00|59.87|57.87|58.65|56.65|59.87|57.87|58.56|56.56|0
1618587000000|2021-04-16 15:30:00|58.84|56.84|59.02|57.02|59.3|57.3|58.65|56.65|0
1618587300000|2021-04-16 15:35:00|59.11|57.11|59.21|57.21|59.49|57.49|58.74|56.74|0
1618587600000|2021-04-16 15:40:00|59.11|57.11|58.64|56.64|59.21|57.21|58.18|56.18|0
1618587900000|2021-04-16 15:45:00|58.74|56.74|59.01|57.01|59.29|57.29|58.46|56.46|0
1618588200000|2021-04-16 15:50:00|58.92|56.92|57.98|55.98|59.11|57.11|57.56|55.56|0
1618588500000|2021-04-16 15:55:00|58.07|56.07|57.6|55.6|58.17|56.17|57.33|55.33|0
1618588800000|2021-04-16 16:00:00|57.7|55.7|58.16|56.16|58.44|56.44|57.7|55.7|0
1618589100000|2021-04-16 16:05:00|58.07|56.07|58.35|56.35|58.53|56.53|57.69|55.69|0
1618589400000|2021-04-16 16:10:00|58.44|56.44|58.63|56.63|58.63|56.63|58.06|56.06|0
1618589700000|2021-04-16 16:15:00|58.72|56.72|58.62|56.62|58.91|56.91|58.44|56.44|0
1618590000000|2021-04-16 16:20:00|58.53|56.53|59.09|57.09|59.19|57.19|58.43|56.43|0
1618590300000|2021-04-16 16:25:00|59.19|57.19|59|57|59.19|57.19|58.9|56.9|0
1618590600000|2021-04-16 16:30:00|58.9|56.9|58.99|56.99|59.18|57.18|58.52|56.52|0
1618590900000|2021-04-16 16:35:00|59.09|57.09|58.99|56.99|59.18|57.18|58.8|56.8|0
1618591200000|2021-04-16 16:40:00|58.9|56.9|59.18|57.18|59.18|57.18|58.8|56.8|0
1618591500000|2021-04-16 16:45:00|59.08|57.08|58.89|56.89|59.37|57.37|58.7|56.7|0
1618591800000|2021-04-16 16:50:00|58.8|56.8|58.14|56.14|58.8|56.8|57.67|55.67|0
1618592100000|2021-04-16 16:55:00|58.04|56.04|58.32|56.32|58.42|56.42|57.95|55.95|0
1618592400000|2021-04-16 17:00:00|58.23|56.23|57.85|55.85|58.32|56.32|57.85|55.85|0
1618592700000|2021-04-16 17:05:00|57.76|55.76|58.04|56.04|58.51|56.51|57.67|55.67|0
1618593000000|2021-04-16 17:10:00|58.13|56.13|57.85|55.85|58.13|56.13|57.76|55.76|0
1618593300000|2021-04-16 17:15:00|57.76|55.76|58.31|56.31|58.41|56.41|57.75|55.75|0
1618593600000|2021-04-16 17:20:00|58.41|56.41|57.94|55.94|58.41|56.41|57.94|55.94|0
1618593900000|2021-04-16 17:25:00|57.84|55.84|58.12|56.12|58.4|56.4|57.84|55.84|0
1618594200000|2021-04-16 17:30:00|58.21|56.21|58.12|56.12|58.31|56.31|57.93|55.93|0
1618594500000|2021-04-16 17:35:00|57.93|55.93|58.3|56.3|58.49|56.49|57.93|55.93|0
1618594800000|2021-04-16 17:40:00|58.21|56.21|58.58|56.58|58.58|56.58|58.02|56.02|0
1618595100000|2021-04-16 17:45:00|58.68|56.68|58.39|56.39|58.96|56.96|58.21|56.21|0
1618595400000|2021-04-16 17:50:00|58.3|56.3|58.11|56.11|58.49|56.49|58.02|56.02|0
1618595700000|2021-04-16 17:55:00|58.2|56.2|57.83|55.83|58.2|56.2|57.83|55.83|0
1618596000000|2021-04-16 18:00:00|57.73|55.73|59.33|57.33|59.33|57.33|57.55|55.55|0
1618596300000|2021-04-16 18:05:00|59.23|57.23|59.42|57.42|59.71|57.71|59.23|57.23|0
1618596600000|2021-04-16 18:10:00|59.52|57.52|59.8|57.8|60.28|58.28|59.42|57.42|0
1618596900000|2021-04-16 18:15:00|59.9|57.9|59.61|57.61|60.18|58.18|59.61|57.61|0
1618597200000|2021-04-16 18:20:00|59.56|57.56|59.99|57.99|60.18|58.18|59.32|57.32|0
1618597500000|2021-04-16 18:25:00|59.89|57.89|59.98|57.98|60.27|58.27|59.79|57.79|0
1618597800000|2021-04-16 18:30:00|60.08|58.08|60.56|58.56|60.56|58.56|59.98|57.98|0
1618598100000|2021-04-16 18:35:00|60.65|58.65|60.27|58.27|60.65|58.65|60.08|58.08|0
1618598400000|2021-04-16 18:40:00|60.36|58.36|60.75|58.75|60.94|58.94|60.17|58.17|0
1618598700000|2021-04-16 18:45:00|60.65|58.65|61.13|59.13|61.13|59.13|60.46|58.46|0
1618599000000|2021-04-16 18:50:00|61.03|59.03|61.42|59.42|61.61|59.61|61.03|59.03|0
1618599300000|2021-04-16 18:55:00|61.32|59.32|61.42|59.42|61.42|59.42|61.13|59.13|0
1618599600000|2021-04-16 19:00:00|61.51|59.51|60.83|58.83|61.9|59.9|60.83|58.83|0
1618599900000|2021-04-16 19:05:00|60.93|58.93|60.83|58.83|61.12|59.12|60.73|58.73|0
1618600200000|2021-04-16 19:10:00|60.73|58.73|61.21|59.21|61.31|59.31|60.44|58.44|0
1618600500000|2021-04-16 19:15:00|61.02|59.02|61.02|59.02|61.31|59.31|60.83|58.83|0
1618600800000|2021-04-16 19:20:00|61.12|59.12|62.93|60.93|62.93|60.93|60.73|58.73|0
1618601100000|2021-04-16 19:25:00|63.03|61.03|62.93|60.93|63.13|61.13|62.34|60.34|0
1618601400000|2021-04-16 19:30:00|63.02|61.02|62.83|60.83|63.02|61.02|62.44|60.44|0
1618601700000|2021-04-16 19:35:00|62.73|60.73|63.91|61.91|64.01|62.01|62.73|60.73|0
1618602000000|2021-04-16 19:40:00|64|62|63.41|61.41|64.2|62.2|62.92|60.92|0
1618602300000|2021-04-16 19:45:00|63.31|61.31|62.92|60.92|63.41|61.41|62.24|60.24|0
1618602600000|2021-04-16 19:50:00|63.6|61.6|62.13|60.13|64.4|62.4|61.84|59.84|0
1618602900000|2021-04-16 19:55:00|62.33|60.33|61.18|59.18|62.33|60.33|59|57|0
1618603200000|2021-04-16 20:00:00|61.37|59.37|60.6|58.6|61.37|59.37|60.31|58.31|0
1618603500000|2021-04-16 20:05:00|60.22|58.22|60.02|58.02|60.41|58.41|59.93|57.93|0
1618603800000|2021-04-16 20:10:00|60.12|58.12|59.59|57.59|60.4|58.4|59.45|57.45|0
1618815900000|2021-04-19 07:05:00|58.54|56.54|59.08|57.08|59.65|57.65|58.35|56.35|0
1618816200000|2021-04-19 07:10:00|59.18|57.18|59.93|57.93|59.93|57.93|59.18|57.18|0
1618816500000|2021-04-19 07:15:00|59.83|57.83|59.74|57.74|60.02|58.02|59.55|57.55|0
1618816800000|2021-04-19 07:20:00|59.64|57.64|59.45|57.45|59.64|57.64|58.98|56.98|0
1618817100000|2021-04-19 07:25:00|59.36|57.36|59.35|57.35|59.64|57.64|59.35|57.35|0
1618817400000|2021-04-19 07:30:00|59.45|57.45|59.82|57.82|59.82|57.82|59.35|57.35|0
1618817700000|2021-04-19 07:35:00|59.77|57.77|59.44|57.44|59.92|57.92|59.35|57.35|0
1618818000000|2021-04-19 07:40:00|59.35|57.35|59.44|57.44|59.54|57.54|59.35|57.35|0
1618818300000|2021-04-19 07:45:00|59.39|57.39|59.72|57.92|59.72|57.92|59.15|57.25|0
1618818600000|2021-04-19 07:50:00|59.62|57.82|59.81|58.01|60.1|58.3|59.62|57.82|0
1618818900000|2021-04-19 07:55:00|59.9|58.1|59.52|57.72|59.9|58.1|59.52|57.72|0
1618819200000|2021-04-19 08:00:00|59.62|57.82|60.09|58.29|60.37|58.57|59.62|57.82|0
1618819500000|2021-04-19 08:05:00|60.18|58.38|60.56|58.76|60.85|59.05|60.18|58.38|0
1618819800000|2021-04-19 08:10:00|60.66|58.86|60.85|59.05|60.85|59.05|60.56|58.76|0
1618820100000|2021-04-19 08:15:00|60.75|58.95|59.89|58.09|60.75|58.95|59.89|58.09|0
1618820400000|2021-04-19 08:20:00|59.8|58|59.98|58.18|59.98|58.18|59.61|57.81|0
1618820700000|2021-04-19 08:25:00|59.89|58.09|59.98|58.18|60.27|58.47|59.89|58.09|0
1618821000000|2021-04-19 08:30:00|59.88|58.08|59.79|57.99|59.98|58.18|59.69|57.89|0
1618821300000|2021-04-19 08:35:00|59.88|58.08|59.79|57.99|59.88|58.08|59.79|57.99|0
1618821600000|2021-04-19 08:40:00|59.88|58.08|59.88|58.08|60.07|58.27|59.78|57.98|0
1618821900000|2021-04-19 08:45:00|59.97|58.17|60.16|58.36|60.26|58.46|59.88|58.08|0
1618822200000|2021-04-19 08:50:00|60.25|58.45|60.16|58.36|60.25|58.45|60.06|58.26|0
1618822500000|2021-04-19 08:55:00|60.25|58.45|59.87|58.07|60.25|58.45|59.78|57.98|0
1618822800000|2021-04-19 09:00:00|59.78|57.98|59.49|57.69|59.96|58.16|59.49|57.69|0
1618823100000|2021-04-19 09:05:00|59.44|57.64|59.2|57.4|59.49|57.69|59.11|57.31|0
1618823400000|2021-04-19 09:10:00|59.11|57.31|59.39|57.59|59.58|57.78|59.11|57.31|0
1618823700000|2021-04-19 09:15:00|59.3|57.5|59.48|57.68|59.58|57.78|59.2|57.4|0
1618824000000|2021-04-19 09:20:00|59.39|57.59|59.29|57.49|59.39|57.59|59.1|57.3|0
1618824300000|2021-04-19 09:25:00|59.38|57.58|59.01|57.21|59.38|57.58|58.82|57.02|0
1618824600000|2021-04-19 09:30:00|59.1|57.3|59.1|57.3|59.19|57.39|59|57.2|0
1618824900000|2021-04-19 09:35:00|59.05|57.25|58.25|56.45|59.05|57.25|58.25|56.45|0
1618825200000|2021-04-19 09:40:00|58.16|56.36|58.44|56.64|58.44|56.64|58.07|56.27|0
1618825500000|2021-04-19 09:45:00|58.53|56.73|58.62|56.82|58.71|56.91|58.25|56.45|0
1618825800000|2021-04-19 09:50:00|58.71|56.91|58.81|57.01|58.81|57.01|58.53|56.73|0
1618826100000|2021-04-19 09:55:00|58.71|56.91|58.8|57|58.85|57.05|58.52|56.72|0
1618826400000|2021-04-19 10:00:00|58.71|56.91|58.52|56.72|58.8|57|58.52|56.72|0
1618826700000|2021-04-19 10:05:00|58.61|56.81|58.89|57.09|58.89|57.09|58.61|56.81|0
1618827000000|2021-04-19 10:10:00|58.99|57.19|59.08|57.28|59.27|57.47|58.98|57.18|0
1618827300000|2021-04-19 10:15:00|59.03|57.23|59.26|57.46|59.36|57.56|59.03|57.23|0
1618827600000|2021-04-19 10:20:00|59.36|57.56|58.98|57.18|59.36|57.56|58.79|56.99|0
1618827900000|2021-04-19 10:25:00|58.88|57.08|59.16|57.36|59.16|57.36|58.7|56.9|0
1618828200000|2021-04-19 10:30:00|59.07|57.27|59.07|57.27|59.16|57.36|58.88|57.08|0
1618828500000|2021-04-19 10:35:00|58.97|57.17|58.55|56.75|59.07|57.27|58.41|56.61|0
1618828800000|2021-04-19 10:40:00|58.6|56.8|57.02|55.22|58.6|56.8|57.02|55.22|0
1618829100000|2021-04-19 10:45:00|56.93|55.13|57.02|55.22|57.11|55.31|56.56|54.76|0
1618829400000|2021-04-19 10:50:00|57.11|55.31|57.47|55.67|57.47|55.67|57.11|55.31|0
1618829700000|2021-04-19 10:55:00|57.57|55.77|57.75|55.95|57.75|55.95|57.2|55.4|0
1618830000000|2021-04-19 11:00:00|57.84|56.04|57.75|55.95|57.93|56.13|57.38|55.58|0
1618830300000|2021-04-19 11:05:00|57.65|55.85|57.84|56.04|57.93|56.13|57.65|55.85|0
1618830600000|2021-04-19 11:10:00|57.74|55.94|58.39|56.59|58.39|56.59|57.74|55.94|0
1618830900000|2021-04-19 11:15:00|58.48|56.68|58.02|56.22|58.58|56.78|57.92|56.12|0
1618831200000|2021-04-19 11:20:00|58.11|56.31|57.27|55.47|58.3|56.5|57.27|55.47|0
1618831500000|2021-04-19 11:25:00|57.18|55.38|57.36|55.56|57.74|55.94|57.09|55.29|0
1618831800000|2021-04-19 11:30:00|57.18|55.38|57.36|55.56|57.46|55.66|57.18|55.38|0
1618832100000|2021-04-19 11:35:00|57.45|55.65|57.64|55.84|57.82|56.02|57.45|55.65|0
1618832400000|2021-04-19 11:40:00|57.68|55.88|57.45|55.65|57.73|55.93|57.27|55.47|0
1618832700000|2021-04-19 11:45:00|57.36|55.56|57.54|55.74|57.72|55.92|57.17|55.37|0
1618833000000|2021-04-19 11:50:00|57.45|55.65|57.17|55.37|57.63|55.83|57.08|55.28|0
1618833300000|2021-04-19 11:55:00|57.12|55.32|57.35|55.55|57.54|55.74|57.12|55.32|0
1618833600000|2021-04-19 12:00:00|57.26|55.46|57.16|55.36|57.44|55.64|56.89|55.09|0
1618833900000|2021-04-19 12:05:00|57.25|55.45|57.25|55.45|57.44|55.64|57.16|55.36|0
1618834200000|2021-04-19 12:10:00|57.34|55.54|57.25|55.45|57.34|55.54|57.16|55.36|0
1618834500000|2021-04-19 12:15:00|57.16|55.36|57.8|56|57.8|56|56.88|55.08|0
1618834800000|2021-04-19 12:20:00|57.71|55.91|57.43|55.63|57.71|55.91|57.15|55.35|0
1618835100000|2021-04-19 12:25:00|57.52|55.72|57.52|55.72|57.61|55.81|57.34|55.54|0
1618835400000|2021-04-19 12:30:00|57.43|55.63|57.42|55.62|57.52|55.72|57.15|55.35|0
1618835700000|2021-04-19 12:35:00|57.52|55.72|57.33|55.53|57.79|55.99|57.15|55.35|0
1618836000000|2021-04-19 12:40:00|57.42|55.62|57.7|55.9|57.79|55.99|57.33|55.53|0
1618836300000|2021-04-19 12:45:00|57.6|55.8|58.06|56.26|58.16|56.36|57.51|55.71|0
1618836600000|2021-04-19 12:50:00|58.16|56.36|58.25|56.45|58.53|56.73|58.16|56.36|0
1618836900000|2021-04-19 12:55:00|58.15|56.35|58.25|56.45|58.43|56.63|58.15|56.35|0
1618837200000|2021-04-19 13:00:00|58.34|56.54|58.24|56.44|58.71|56.91|58.06|56.26|0
1618837500000|2021-04-19 13:05:00|58.15|56.35|57.87|56.07|58.43|56.63|57.68|55.88|0
1618837800000|2021-04-19 13:10:00|57.78|55.98|57.04|55.24|57.87|56.07|56.94|55.14|0
1618838100000|2021-04-19 13:15:00|56.94|55.14|57.31|55.51|57.31|55.51|56.67|54.87|0
1618838400000|2021-04-19 13:20:00|57.22|55.42|57.49|55.69|57.58|55.78|56.85|55.05|0
1618838700000|2021-04-19 13:25:00|57.58|55.78|57.67|55.87|57.95|56.15|57.49|55.69|0
1618839000000|2021-04-19 13:30:00|57.95|56.15|58.69|56.89|59.35|57.55|57.58|55.78|0
1618839300000|2021-04-19 13:35:00|58.6|56.8|58.5|56.7|58.98|57.18|58.41|56.61|0
1618839600000|2021-04-19 13:40:00|58.32|56.52|58.78|56.98|58.97|57.17|58.13|56.33|0
1618839900000|2021-04-19 13:45:00|58.97|57.17|59.16|57.36|59.44|57.64|58.69|56.89|0
1618840200000|2021-04-19 13:50:00|59.25|57.45|59.06|57.26|59.34|57.54|58.69|56.89|0
1618840500000|2021-04-19 13:55:00|59.15|57.35|58.96|57.16|59.44|57.64|58.87|57.07|0
1618840800000|2021-04-19 14:00:00|59.06|57.26|55.92|54.12|59.15|57.35|55.74|53.94|0
1618841100000|2021-04-19 14:05:00|55.83|54.03|54.93|53.13|56.19|54.39|53.32|51.52|0
1618841400000|2021-04-19 14:10:00|54.75|52.95|54.92|53.12|54.92|53.12|53.77|51.97|0
1618841700000|2021-04-19 14:15:00|54.74|52.94|55.64|53.84|55.91|54.11|53.95|52.15|0
1618842000000|2021-04-19 14:20:00|55.73|53.93|56.81|55.01|56.9|55.1|55.73|53.93|0
1618842300000|2021-04-19 14:25:00|56.9|55.1|56.36|54.56|57|55.2|56.27|54.47|0
1618842600000|2021-04-19 14:30:00|56.26|54.46|56.72|54.92|57.08|55.28|56.26|54.46|0
1618842900000|2021-04-19 14:35:00|56.81|55.01|56.81|55.01|57.08|55.28|56.53|54.73|0
1618843200000|2021-04-19 14:40:00|56.71|54.91|54.55|52.75|56.81|55.01|54.29|52.49|0
1618843500000|2021-04-19 14:45:00|54.46|52.66|52.28|50.48|54.46|52.66|51.33|49.53|0
1618843800000|2021-04-19 14:50:00|52.36|50.56|54.55|52.75|54.81|53.01|52.02|50.22|0
1618844100000|2021-04-19 14:55:00|54.37|52.57|54.63|52.83|55.08|53.28|54.1|52.3|0
1618844400000|2021-04-19 15:00:00|54.72|52.92|53.84|52.04|55.08|53.28|53.84|52.04|0
1618844700000|2021-04-19 15:05:00|53.66|51.86|54.72|52.92|55.34|53.54|53.05|51.25|0
1618845000000|2021-04-19 15:10:00|54.81|53.01|55.07|53.27|55.07|53.27|53.74|51.94|0
1618845300000|2021-04-19 15:15:00|55.16|53.36|55.61|53.81|55.88|54.08|54.27|52.47|0
1618845600000|2021-04-19 15:20:00|55.52|53.72|54.36|52.56|55.79|53.99|54.18|52.38|0
1618845900000|2021-04-19 15:25:00|54.27|52.47|55.78|53.98|55.96|54.16|53.91|52.11|0
1618846200000|2021-04-19 15:30:00|55.87|54.07|55.1|53.3|56.32|54.52|54.38|52.58|0
1618846500000|2021-04-19 15:35:00|55.01|53.21|54.39|52.59|55.19|53.39|54.3|52.5|0
1618846800000|2021-04-19 15:40:00|54.47|52.67|52.38|50.58|55.27|53.47|52.38|50.58|0
1618847100000|2021-04-19 15:45:00|52.3|50.5|53.5|51.7|54.03|52.23|51.44|49.64|0
1618847400000|2021-04-19 15:50:00|53.68|51.88|55.09|53.29|55.36|53.56|53.68|51.88|0
1618847700000|2021-04-19 15:55:00|54.91|53.11|53.59|51.79|54.91|53.11|53.24|51.44|0
1618848000000|2021-04-19 16:00:00|53.24|51.44|52.12|50.32|54.11|52.31|51.94|50.14|0
1618848300000|2021-04-19 16:05:00|52.2|50.4|54.02|52.22|54.2|52.4|51.69|49.89|0
1618848600000|2021-04-19 16:10:00|54.11|52.31|53.23|51.43|54.64|52.84|53.06|51.26|0
1618848900000|2021-04-19 16:15:00|53.32|51.52|54.45|52.65|54.63|52.83|53.32|51.52|0
1618849200000|2021-04-19 16:20:00|54.37|52.57|53.92|52.12|54.9|53.1|53.75|51.95|0
1618849500000|2021-04-19 16:25:00|53.66|51.86|52.53|50.73|53.84|52.04|51.51|49.71|0
1618849800000|2021-04-19 16:30:00|52.45|50.65|51.67|49.87|52.79|50.99|51.17|49.37|0
1618850100000|2021-04-19 16:35:00|51.59|49.79|53.63|51.83|53.98|52.18|50.91|49.11|0
1618850400000|2021-04-19 16:40:00|53.55|51.75|53.37|51.57|53.55|51.75|52.44|50.64|0
1618850700000|2021-04-19 16:45:00|53.12|51.32|53.88|52.08|54.23|52.43|52.44|50.64|0
1618851000000|2021-04-19 16:50:00|53.71|51.91|53.88|52.08|54.57|52.77|53.37|51.57|0
1618851300000|2021-04-19 16:55:00|53.71|51.91|53.88|52.08|54.05|52.25|53.2|51.4|0
1618851600000|2021-04-19 17:00:00|53.79|51.99|55.09|53.29|55.18|53.38|53.28|51.48|0
1618851900000|2021-04-19 17:05:00|55|53.2|54.39|52.59|55.53|53.73|54.3|52.5|0
1618852200000|2021-04-19 17:10:00|54.3|52.5|55.7|53.9|55.79|53.99|54.3|52.5|0
1618852500000|2021-04-19 17:15:00|55.79|53.99|55.96|54.16|56.31|54.51|55.7|53.9|0
1618852800000|2021-04-19 17:20:00|56.05|54.25|54.45|52.65|56.31|54.51|54.45|52.65|0
1618853100000|2021-04-19 17:25:00|54.36|52.56|54.09|52.29|54.8|53|53.75|51.95|0
1618853400000|2021-04-19 17:30:00|54.01|52.21|54.44|52.64|54.7|52.9|53.31|51.51|0
1618853700000|2021-04-19 17:35:00|54.35|52.55|55.32|53.52|55.58|53.78|54.35|52.55|0
1618854000000|2021-04-19 17:40:00|55.41|53.61|54.61|52.81|55.41|53.61|54.44|52.64|0
1618854300000|2021-04-19 17:45:00|54.52|52.72|54.61|52.81|54.87|53.07|54.09|52.29|0
1618854600000|2021-04-19 17:50:00|54.52|52.72|54|52.2|54.87|53.07|53.65|51.85|0
1618854900000|2021-04-19 17:55:00|54.08|52.28|54.25|52.45|54.87|53.07|53.82|52.02|0
1618855200000|2021-04-19 18:00:00|54.17|52.37|53.99|52.19|54.51|52.71|53.64|51.84|0
1618855500000|2021-04-19 18:05:00|54.08|52.28|53.38|51.58|54.86|53.06|53.21|51.41|0
1618855800000|2021-04-19 18:10:00|53.47|51.67|54.25|52.45|54.42|52.62|53.38|51.58|0
1618856100000|2021-04-19 18:15:00|54.33|52.53|54.77|52.97|54.95|53.15|54.24|52.44|0
1618856400000|2021-04-19 18:20:00|54.68|52.88|55.47|53.67|55.56|53.76|54.24|52.44|0
1618856700000|2021-04-19 18:25:00|55.38|53.58|55.38|53.58|55.56|53.76|55.2|53.4|0
1618857000000|2021-04-19 18:30:00|55.29|53.49|54.85|53.05|55.47|53.67|54.59|52.79|0
1618857300000|2021-04-19 18:35:00|54.76|52.96|53.45|51.65|54.76|52.96|53.11|51.31|0
1618857600000|2021-04-19 18:40:00|53.54|51.74|54.32|52.52|54.85|53.05|53.19|51.39|0
1618857900000|2021-04-19 18:45:00|54.41|52.61|54.66|52.86|55.55|53.75|53.88|52.08|0
1618858200000|2021-04-19 18:50:00|54.57|52.77|54.74|52.94|54.83|53.03|54.22|52.42|0
1618858500000|2021-04-19 18:55:00|54.83|53.03|54.92|53.12|54.92|53.12|54.65|52.85|0
1618858800000|2021-04-19 19:00:00|54.83|53.03|54.65|52.85|54.92|53.12|54.12|52.32|0
1618859100000|2021-04-19 19:05:00|54.74|52.94|54.38|52.58|55.27|53.47|54.38|52.58|0
1618859400000|2021-04-19 19:10:00|54.34|52.54|53.25|51.45|54.82|53.02|52.9|51.1|0
1618859700000|2021-04-19 19:15:00|53.33|51.53|52.64|50.84|53.68|51.88|52.47|50.67|0
1618860000000|2021-04-19 19:20:00|52.73|50.93|52.55|50.75|53.16|51.36|52.04|50.24|0
1618860300000|2021-04-19 19:25:00|52.38|50.58|52.38|50.58|52.81|51.01|52.04|50.24|0
1618860600000|2021-04-19 19:30:00|52.12|50.32|52.55|50.75|52.81|51.01|51.7|49.9|0
1618860900000|2021-04-19 19:35:00|52.46|50.66|53.24|51.44|53.24|51.44|52.21|50.41|0
1618861200000|2021-04-19 19:40:00|53.15|51.35|54.1|52.3|54.45|52.65|53.06|51.26|0
1618861500000|2021-04-19 19:45:00|54.19|52.39|52.8|51|54.37|52.57|52.46|50.66|0
1618861800000|2021-04-19 19:50:00|52.63|50.83|53.23|51.43|53.58|51.78|52.37|50.57|0
1618862100000|2021-04-19 19:55:00|53.14|51.34|54.93|53.13|54.93|53.13|52.97|51.17|0
1618862400000|2021-04-19 20:00:00|55.65|53.85|55.11|53.31|55.74|53.94|54.93|53.13|0
1618862700000|2021-04-19 20:05:00|55.2|53.4|55.46|53.66|55.64|53.84|55.02|53.22|0
1618863000000|2021-04-19 20:10:00|55.55|53.75|55.77|53.97|55.86|54.06|55.46|53.66|0
1618863300000|2021-04-19 20:15:00|55.89|53.69|56.07|53.87|56.1|53.9|55.85|53.65|0
1618863600000|2021-04-19 20:20:00|56|53.8|55.73|53.53|56.07|53.87|55.73|53.53|0
1618863900000|2021-04-19 20:25:00|55.75|53.55|55.72|53.52|55.82|53.62|55.72|53.52|0
1618864200000|2021-04-19 20:30:00|55.61|53.41|55.34|53.14|55.61|53.41|55.16|52.96|0
1618864500000|2021-04-19 20:35:00|55.25|53.05|55.87|53.67|55.87|53.67|55.25|53.05|0
1618864800000|2021-04-19 20:40:00|55.96|53.76|55.78|53.58|56.05|53.85|55.78|53.58|0
1618865100000|2021-04-19 20:45:00|55.69|53.49|55.68|53.48|55.78|53.58|55.51|53.31|0
1618865400000|2021-04-19 20:50:00|55.6|53.4|55.59|53.39|55.68|53.48|55.42|53.22|0
1618865700000|2021-04-19 20:55:00|55.5|53.3|55.32|53.12|55.5|53.3|55.06|52.86|0
1618866000000|2021-04-19 21:00:00|55.49|53.29|55.5|53.3|55.7|53.5|55.49|53.29|0
1618866300000|2021-04-19 21:05:00|55.55|53.35|55.54|53.34|55.55|53.35|55.49|53.29|0
1618866600000|2021-04-19 21:10:00|55.55|53.35|55.51|53.31|55.55|53.35|55.51|53.31|0
1618866900000|2021-04-19 21:15:00|55.49|53.29|55.46|53.26|55.5|53.3|55.36|53.16|0
1618867200000|2021-04-19 21:20:00|55.45|53.25|55.49|53.29|55.52|53.32|55.39|53.19|0
1618867500000|2021-04-19 21:25:00|55.51|53.31|55.43|53.23|55.52|53.32|55.39|53.19|0
1618867800000|2021-04-19 21:30:00|55.44|53.24|55.4|53.2|55.49|53.29|55.4|53.2|0
1618868100000|2021-04-19 21:35:00|55.38|53.18|55.37|53.17|55.38|53.18|55.37|53.17|0
1618868400000|2021-04-19 21:40:00|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1618868700000|2021-04-19 21:45:00|55.37|53.17|55.42|53.22|55.42|53.22|55.37|53.17|0
1618869000000|2021-04-19 21:50:00|55.4|53.2|55.37|53.17|55.42|53.22|55.37|53.17|0
1618869300000|2021-04-19 21:55:00|55.39|53.19|55.31|53.11|55.51|53.31|55.31|53.11|0
1618869600000|2021-04-19 22:00:00|55.56|53.36|55.52|53.32|55.78|53.58|55.38|53.18|0
1618869900000|2021-04-19 22:05:00|55.51|53.31|55.25|53.05|55.51|53.31|55.16|52.96|0
1618870200000|2021-04-19 22:10:00|55.33|53.13|55.51|53.31|55.6|53.4|55.33|53.13|0
1618870500000|2021-04-19 22:15:00|55.6|53.4|55.69|53.49|55.78|53.58|55.6|53.4|0
1618870800000|2021-04-19 22:20:00|55.78|53.58|55.86|53.66|55.86|53.66|55.68|53.48|0
1618871100000|2021-04-19 22:25:00|55.95|53.75|56.04|53.84|56.04|53.84|55.9|53.7|0
1618871400000|2021-04-19 22:30:00|56.13|53.93|56.49|54.29|56.49|54.29|56.13|53.93|0
1618871700000|2021-04-19 22:35:00|56.4|54.2|56.21|54.01|56.4|54.2|56.21|54.01|0
1618872000000|2021-04-19 22:40:00|56.3|54.1|56.48|54.28|56.48|54.28|56.3|54.1|0
1618872300000|2021-04-19 22:45:00|56.57|54.37|56.48|54.28|56.57|54.37|56.39|54.19|0
1618872600000|2021-04-19 22:50:00|56.39|54.19|56.3|54.1|56.39|54.19|56.3|54.1|0
1618872900000|2021-04-19 22:55:00|56.21|54.01|56.38|54.18|56.47|54.27|56.21|54.01|0
1618873200000|2021-04-19 23:00:00|56.47|54.27|56.38|54.18|56.47|54.27|56.38|54.18|0
1618873500000|2021-04-19 23:05:00|56.47|54.27|56.29|54.09|56.47|54.27|56.29|54.09|0
1618873800000|2021-04-19 23:10:00|56.38|54.18|56.29|54.09|56.38|54.18|56.29|54.09|0
1618874100000|2021-04-19 23:15:00|56.33|54.13|56.1|53.9|56.33|54.13|56.01|53.81|0
1618874400000|2021-04-19 23:20:00|56.19|53.99|56.1|53.9|56.19|53.99|56.1|53.9|0
1618875000000|2021-04-19 23:30:00|56.19|53.99|55.65|53.45|56.19|53.99|55.56|53.36|0
1618875300000|2021-04-19 23:35:00|55.56|53.36|56.18|53.98|56.18|53.98|55.56|53.36|0
1618875600000|2021-04-19 23:40:00|56.27|54.07|56.54|54.34|56.63|54.43|56.27|54.07|0
1618875900000|2021-04-19 23:45:00|56.63|54.43|57.45|55.25|57.45|55.25|56.54|54.34|0
1618876200000|2021-04-19 23:50:00|57.35|55.15|57.17|54.97|57.45|55.25|56.99|54.79|0
1618876500000|2021-04-19 23:55:00|57.26|55.06|57.26|55.06|57.35|55.15|57.17|54.97|0
1618876800000|2021-04-20 00:00:00|57.62|55.42|57.44|55.24|57.71|55.51|57.08|54.88|0
1618877100000|2021-04-20 00:05:00|57.53|55.33|57.62|55.42|57.8|55.6|57.44|55.24|0
1618877400000|2021-04-20 00:10:00|57.66|55.46|57.62|55.42|57.89|55.69|57.34|55.14|0
1618877700000|2021-04-20 00:15:00|57.66|55.46|57.34|55.14|57.71|55.51|57.16|54.96|0
1618878000000|2021-04-20 00:20:00|57.25|55.05|57.25|55.05|57.34|55.14|56.88|54.68|0
1618878300000|2021-04-20 00:25:00|57.24|55.04|57.24|55.04|57.34|55.14|57.15|54.95|0
1618878600000|2021-04-20 00:30:00|57.15|54.95|57.7|55.5|57.88|55.68|57.15|54.95|0
1618878900000|2021-04-20 00:35:00|57.61|55.41|57.42|55.22|57.61|55.41|57.24|55.04|0
1618879200000|2021-04-20 00:40:00|57.33|55.13|57.33|55.13|57.42|55.22|57.24|55.04|0
1618879500000|2021-04-20 00:45:00|57.24|55.04|57.23|55.03|57.33|55.13|57.14|54.94|0
1618879800000|2021-04-20 00:50:00|57.32|55.12|56.78|54.58|57.32|55.12|56.78|54.58|0
1618880100000|2021-04-20 00:55:00|56.87|54.67|56.77|54.57|56.87|54.67|56.59|54.39|0
1618880400000|2021-04-20 01:00:00|56.68|54.48|56.86|54.66|57.04|54.84|56.59|54.39|0
1618880700000|2021-04-20 01:05:00|56.95|54.75|56.59|54.39|57.09|54.89|56.5|54.3|0
1618881000000|2021-04-20 01:10:00|56.68|54.48|57.04|54.84|57.13|54.93|56.68|54.48|0
1618881300000|2021-04-20 01:15:00|57.13|54.93|57.13|54.93|57.86|55.66|57.13|54.93|0
1618881600000|2021-04-20 01:20:00|57.22|55.02|57.12|54.92|57.49|55.29|57.12|54.92|0
1618881900000|2021-04-20 01:25:00|57.21|55.01|57.49|55.29|57.67|55.47|57.12|54.92|0
1618882200000|2021-04-20 01:30:00|57.39|55.19|57.57|55.37|58.13|55.93|57.39|55.19|0
1618882500000|2021-04-20 01:35:00|57.48|55.28|57.12|54.92|57.71|55.51|57.12|54.92|0
1618882800000|2021-04-20 01:40:00|57.03|54.83|56.84|54.64|57.12|54.92|56.57|54.37|0
1618883100000|2021-04-20 01:45:00|56.75|54.55|57.57|55.37|57.66|55.46|56.75|54.55|0
1618883400000|2021-04-20 01:50:00|57.66|55.46|58.11|55.91|58.3|56.1|57.47|55.27|0
1618883700000|2021-04-20 01:55:00|58.02|55.82|57.84|55.64|58.3|56.1|57.75|55.55|0
1618884000000|2021-04-20 02:00:00|57.65|55.45|57.56|55.36|57.84|55.64|57.47|55.27|0
1618884300000|2021-04-20 02:05:00|57.65|55.45|57.83|55.63|57.83|55.63|57.28|55.08|0
1618884600000|2021-04-20 02:10:00|57.74|55.54|57.92|55.72|58.01|55.81|57.74|55.54|0
1618884900000|2021-04-20 02:15:00|57.83|55.63|57.92|55.72|58.1|55.9|57.74|55.54|0
1618885200000|2021-04-20 02:20:00|57.83|55.63|58.19|55.99|58.19|55.99|57.83|55.63|0
1618885500000|2021-04-20 02:25:00|58.14|55.94|58.1|55.9|58.19|55.99|58.01|55.81|0
1618885800000|2021-04-20 02:30:00|58|55.8|57.59|55.39|58|55.8|57.45|55.25|0
1618886100000|2021-04-20 02:35:00|57.54|55.34|57.59|55.39|57.86|55.66|57.54|55.34|0
1618886400000|2021-04-20 02:40:00|57.54|55.34|57.81|55.61|57.81|55.61|57.36|55.16|0
1618886700000|2021-04-20 02:45:00|57.72|55.52|57.81|55.61|57.9|55.7|57.54|55.34|0
1618887000000|2021-04-20 02:50:00|57.72|55.52|57.63|55.43|57.81|55.61|57.44|55.24|0
1618887300000|2021-04-20 02:55:00|57.53|55.33|57.71|55.51|57.72|55.52|57.53|55.33|0
1618887600000|2021-04-20 03:00:00|57.62|55.42|57.99|55.79|57.99|55.79|57.62|55.42|0
1618887900000|2021-04-20 03:05:00|57.8|55.6|58.08|55.88|58.08|55.88|57.8|55.6|0
1618888200000|2021-04-20 03:10:00|58.17|55.97|58.44|56.24|58.91|56.71|58.12|55.92|0
1618888500000|2021-04-20 03:15:00|58.35|56.15|58.44|56.24|58.53|56.33|58.35|56.15|0
1618888800000|2021-04-20 03:20:00|58.53|56.33|58.53|56.33|58.72|56.52|58.35|56.15|0
1618889100000|2021-04-20 03:25:00|58.44|56.24|58.71|56.51|58.81|56.61|58.44|56.24|0
1618889400000|2021-04-20 03:30:00|58.62|56.42|58.62|56.42|58.71|56.51|58.53|56.33|0
1618889700000|2021-04-20 03:35:00|58.53|56.33|58.43|56.23|58.71|56.51|58.43|56.23|0
1618890000000|2021-04-20 03:40:00|58.52|56.32|58.24|56.04|58.52|56.32|58.24|56.04|0
1618890300000|2021-04-20 03:45:00|58.15|55.95|58.33|56.13|58.33|56.13|58.06|55.86|0
1618890600000|2021-04-20 03:50:00|58.42|56.22|58.42|56.22|58.52|56.32|58.42|56.22|0
1618890900000|2021-04-20 03:55:00|58.33|56.13|57.96|55.76|58.42|56.22|57.87|55.67|0
1618891200000|2021-04-20 04:00:00|57.87|55.67|57.68|55.48|57.96|55.76|57.68|55.48|0
1618891500000|2021-04-20 04:05:00|57.59|55.39|57.77|55.57|57.86|55.66|57.59|55.39|0
1618891800000|2021-04-20 04:10:00|57.81|55.61|57.58|55.38|57.86|55.66|57.58|55.38|0
1618892100000|2021-04-20 04:15:00|57.68|55.48|57.77|55.57|57.77|55.57|57.58|55.38|0
1618892400000|2021-04-20 04:20:00|57.67|55.47|57.67|55.47|57.76|55.56|57.49|55.29|0
1618892700000|2021-04-20 04:25:00|57.58|55.38|57.58|55.38|57.58|55.38|57.21|55.01|0
1618893000000|2021-04-20 04:30:00|57.76|55.56|57.76|55.56|57.76|55.56|57.67|55.47|0
1618893300000|2021-04-20 04:35:00|57.67|55.47|57.66|55.46|57.85|55.65|57.66|55.46|0
1618893600000|2021-04-20 04:40:00|57.57|55.37|57.66|55.46|57.8|55.6|57.57|55.37|0
1618893900000|2021-04-20 04:45:00|57.57|55.37|57.57|55.37|57.66|55.46|57.48|55.28|0
1618894200000|2021-04-20 04:50:00|57.66|55.46|57.66|55.46|57.84|55.64|57.56|55.36|0
1618894500000|2021-04-20 04:55:00|57.7|55.5|57.74|55.54|57.93|55.73|57.65|55.45|0
1618894800000|2021-04-20 05:00:00|57.65|55.45|58.11|55.91|58.3|56.1|57.65|55.45|0
1618895100000|2021-04-20 05:05:00|58.2|56|58.02|55.82|58.29|56.09|58.02|55.82|0
1618895400000|2021-04-20 05:10:00|57.92|55.72|57.83|55.63|58.11|55.91|57.74|55.54|0
1618895700000|2021-04-20 05:15:00|57.74|55.54|58.01|55.81|58.1|55.9|57.74|55.54|0
1618896000000|2021-04-20 05:20:00|57.92|55.72|57.92|55.72|58.38|56.18|57.92|55.72|0
1618896300000|2021-04-20 05:25:00|57.78|55.58|58.19|55.99|58.28|56.08|57.64|55.44|0
1618896600000|2021-04-20 05:30:00|58.28|56.08|58.37|56.17|58.47|56.27|58.1|55.9|0
1618896900000|2021-04-20 05:35:00|58.32|56.12|58.28|56.08|58.32|56.12|58|55.8|0
1618897200000|2021-04-20 05:40:00|58.18|55.98|58|55.8|58.37|56.17|57.91|55.71|0
1618897500000|2021-04-20 05:45:00|58.09|55.89|57.9|55.7|58.09|55.89|57.81|55.61|0
1618897800000|2021-04-20 05:50:00|57.99|55.79|57.81|55.61|58.09|55.89|57.81|55.61|0
1618898100000|2021-04-20 05:55:00|57.9|55.7|58.54|56.34|58.54|56.34|57.62|55.42|0
1618898400000|2021-04-20 06:00:00|58.59|56.39|58.26|56.06|59.01|56.81|58.26|56.06|0
1618898700000|2021-04-20 06:05:00|58.36|56.16|57.98|55.78|58.54|56.34|57.71|55.51|0
1618899000000|2021-04-20 06:10:00|57.89|55.69|58.26|56.06|58.35|56.15|57.89|55.69|0
1618899300000|2021-04-20 06:15:00|58.35|56.15|57.98|55.78|58.44|56.24|57.7|55.5|0
1618899600000|2021-04-20 06:20:00|58.07|55.87|57.61|55.41|58.16|55.96|57.61|55.41|0
1618899900000|2021-04-20 06:25:00|57.56|55.36|57.7|55.5|57.79|55.59|57.43|55.23|0
1618900200000|2021-04-20 06:30:00|57.65|55.45|57.42|55.22|57.7|55.5|57.33|55.13|0
1618900500000|2021-04-20 06:35:00|57.51|55.31|57.51|55.31|57.79|55.59|57.42|55.22|0
1618900800000|2021-04-20 06:40:00|57.6|55.4|56.96|54.76|57.6|55.4|56.96|54.76|0
1618901100000|2021-04-20 06:45:00|57.05|54.85|56.78|54.58|57.05|54.85|56.78|54.58|0
1618901400000|2021-04-20 06:50:00|56.69|54.49|56.77|54.57|56.96|54.76|56.51|54.31|0
1618901700000|2021-04-20 06:55:00|56.86|54.66|56.68|54.48|56.96|54.76|56.59|54.39|0
1618902000000|2021-04-20 07:00:00|56.77|54.57|57.06|54.86|57.6|55.4|56.25|54.05|0
1618902300000|2021-04-20 07:05:00|56.95|55.15|57.49|55.69|57.49|55.69|56.86|55.06|0
1618902600000|2021-04-20 07:10:00|57.59|55.79|57.03|55.23|57.77|55.97|57.03|55.23|0
1618902900000|2021-04-20 07:15:00|57.22|55.42|57.58|55.78|57.67|55.87|57.03|55.23|0
1618903200000|2021-04-20 07:20:00|57.62|55.82|58.13|56.33|58.22|56.42|57.58|55.78|0
1618903500000|2021-04-20 07:25:00|58.04|56.24|57.3|55.5|58.04|56.24|57.21|55.41|0
1618903800000|2021-04-20 07:30:00|57.25|55.45|57.57|55.77|57.57|55.77|56.93|55.13|0
1618904100000|2021-04-20 07:35:00|57.43|55.63|57.57|55.77|57.76|55.96|57.21|55.41|0
1618904400000|2021-04-20 07:40:00|57.48|55.68|57.38|55.58|57.57|55.77|57.29|55.49|0
1618904700000|2021-04-20 07:45:00|57.48|55.68|57.66|55.86|57.84|56.04|57.11|55.31|0
1618905000000|2021-04-20 07:50:00|57.47|55.67|57.56|55.76|57.75|55.95|57.29|55.49|0
1618905300000|2021-04-20 07:55:00|57.47|55.67|56.47|54.67|57.51|55.71|56.38|54.58|0
1618905600000|2021-04-20 08:00:00|56.56|54.76|55.92|54.12|56.74|54.94|55.74|53.94|0
1618905900000|2021-04-20 08:05:00|55.83|54.03|55.65|53.85|56.24|54.44|55.56|53.76|0
1618906200000|2021-04-20 08:10:00|55.47|53.67|55.65|53.85|56.01|54.21|55.11|53.31|0
1618906500000|2021-04-20 08:15:00|55.83|54.03|56.1|54.3|56.1|54.3|55.29|53.49|0
1618906800000|2021-04-20 08:20:00|56.01|54.21|56.27|54.47|56.36|54.56|55.74|53.94|0
1618907100000|2021-04-20 08:25:00|56.36|54.56|55.64|53.84|56.54|54.74|55.64|53.84|0
1618907400000|2021-04-20 08:30:00|55.55|53.75|55.46|53.66|55.64|53.84|55.1|53.3|0
1618907700000|2021-04-20 08:35:00|55.55|53.75|54.66|52.86|55.64|53.84|54.66|52.86|0
1618908000000|2021-04-20 08:40:00|54.75|52.95|54.3|52.5|55.1|53.3|54.3|52.5|0
1618908300000|2021-04-20 08:45:00|54.21|52.41|54.92|53.12|55.01|53.21|53.95|52.15|0
1618908600000|2021-04-20 08:50:00|55.01|53.21|54.65|52.85|55.27|53.47|54.65|52.85|0
1618908900000|2021-04-20 08:55:00|54.56|52.76|54.38|52.58|54.56|52.76|53.99|52.19|0
1618909200000|2021-04-20 09:00:00|54.29|52.49|54.38|52.58|54.56|52.76|54.12|52.32|0
1618909500000|2021-04-20 09:05:00|54.42|52.62|53.67|51.87|54.42|52.62|53.59|51.79|0
1618909800000|2021-04-20 09:10:00|53.76|51.96|54.11|52.31|54.2|52.4|53.67|51.87|0
1618910100000|2021-04-20 09:15:00|54.02|52.22|53.23|51.43|54.02|52.22|53.23|51.43|0
1618910400000|2021-04-20 09:20:00|53.15|51.35|53.06|51.26|53.84|52.04|52.89|51.09|0
1618910700000|2021-04-20 09:25:00|52.89|51.09|53|51.2|53.72|51.92|50.78|48.98|0
1618911000000|2021-04-20 09:30:00|52.91|51.11|51.85|50.05|52.91|51.11|51.26|49.46|0
1618911300000|2021-04-20 09:35:00|51.93|50.13|52.6|50.8|52.68|50.88|51.13|49.33|0
1618911600000|2021-04-20 09:40:00|52.68|50.88|52.43|50.63|52.68|50.88|51.5|49.7|0
1618911900000|2021-04-20 09:45:00|52.17|50.37|51.33|49.53|52.34|50.54|50.59|48.79|0
1618912200000|2021-04-20 09:50:00|51.25|49.45|51.83|50.03|52.08|50.28|51.25|49.45|0
1618912500000|2021-04-20 09:55:00|51.75|49.95|51.33|49.53|51.75|49.95|50.25|48.45|0
1618912800000|2021-04-20 10:00:00|51.41|49.61|51.07|49.27|51.49|49.69|50.17|48.37|0
1618913100000|2021-04-20 10:05:00|50.99|49.19|51.16|49.36|51.24|49.44|50.25|48.45|0
1618913400000|2021-04-20 10:10:00|51.07|49.27|50.82|49.02|51.07|49.27|50.08|48.28|0
1618913700000|2021-04-20 10:15:00|50.74|48.94|50.41|48.61|50.9|49.1|50.08|48.28|0
1618914000000|2021-04-20 10:20:00|50.49|48.69|50.53|48.73|50.65|48.85|50.16|48.36|0
1618914300000|2021-04-20 10:25:00|50.4|48.6|51.15|49.35|51.23|49.43|50.32|48.52|0
1618914600000|2021-04-20 10:30:00|51.06|49.26|51.14|49.34|51.98|50.18|51.06|49.26|0
1618914900000|2021-04-20 10:35:00|51.06|49.26|51.35|49.55|51.56|49.76|50.98|49.18|0
1618915200000|2021-04-20 10:40:00|51.31|49.51|49.01|47.21|51.35|49.55|48.53|46.73|0
1618915500000|2021-04-20 10:45:00|49.09|47.29|49.98|48.18|50.06|48.26|48.85|47.05|0
1618915800000|2021-04-20 10:50:00|50.06|48.26|50.72|48.92|50.72|48.92|49.33|47.53|0
1618916100000|2021-04-20 10:55:00|50.88|49.08|51.21|49.41|51.3|49.5|50.72|48.92|0
1618916400000|2021-04-20 11:00:00|51.3|49.5|50.55|48.75|51.38|49.58|50.55|48.75|0
1618916700000|2021-04-20 11:05:00|50.47|48.67|51.12|49.32|51.21|49.41|50.22|48.42|0
1618917000000|2021-04-20 11:10:00|50.96|49.16|51.12|49.32|51.37|49.57|50.88|49.08|0
1618917300000|2021-04-20 11:15:00|51.04|49.24|50.46|48.66|51.37|49.57|50.05|48.25|0
1618917600000|2021-04-20 11:20:00|50.54|48.74|50.21|48.41|51.12|49.32|50.05|48.25|0
1618917900000|2021-04-20 11:25:00|50.13|48.33|50.33|48.53|50.79|48.99|50.05|48.25|0
1618918200000|2021-04-20 11:30:00|50.37|48.57|51.11|49.31|51.11|49.31|50.12|48.32|0
1618918500000|2021-04-20 11:35:00|51.28|49.48|51.36|49.56|51.78|49.98|51.28|49.48|0
1618918800000|2021-04-20 11:40:00|51.44|49.64|51.44|49.64|51.61|49.81|51.36|49.56|0
1618919100000|2021-04-20 11:45:00|51.52|49.72|51.35|49.55|51.61|49.81|51.35|49.55|0
1618919400000|2021-04-20 11:50:00|51.44|49.64|51.52|49.72|51.69|49.89|51.35|49.55|0
1618919700000|2021-04-20 11:55:00|51.44|49.64|50.04|48.24|51.44|49.64|50.04|48.24|0
1618920000000|2021-04-20 12:00:00|50.13|48.33|50.46|48.66|50.46|48.66|50.04|48.24|0
1618920300000|2021-04-20 12:05:00|50.37|48.57|50.29|48.49|50.54|48.74|50.04|48.24|0
1618920600000|2021-04-20 12:10:00|50.2|48.4|50.37|48.57|50.53|48.73|50.04|48.24|0
1618920900000|2021-04-20 12:15:00|50.45|48.65|50.28|48.48|50.53|48.73|50.2|48.4|0
1618921200000|2021-04-20 12:20:00|50.36|48.56|49.54|47.74|50.53|48.73|49.54|47.74|0
1618921500000|2021-04-20 12:25:00|49.62|47.82|49.45|47.65|49.7|47.9|49.13|47.33|0
1618921800000|2021-04-20 12:30:00|49.37|47.57|49.37|47.57|49.53|47.73|49.04|47.24|0
1618922100000|2021-04-20 12:35:00|49.45|47.65|49.37|47.57|49.53|47.73|49.2|47.4|0
1618922400000|2021-04-20 12:40:00|49.28|47.48|49.77|47.97|49.86|48.06|49.28|47.48|0
1618922700000|2021-04-20 12:45:00|49.86|48.06|50.1|48.3|50.35|48.55|49.86|48.06|0
1618923000000|2021-04-20 12:50:00|50.02|48.22|50.1|48.3|50.18|48.38|50.02|48.22|0
1618923300000|2021-04-20 12:55:00|50.18|48.38|50.01|48.21|50.26|48.46|49.77|47.97|0
1618923600000|2021-04-20 13:00:00|50.1|48.3|50.43|48.63|50.51|48.71|50.01|48.21|0
1618923900000|2021-04-20 13:05:00|50.51|48.71|51.34|49.54|51.6|49.8|50.43|48.63|0
1618924200000|2021-04-20 13:10:00|51.26|49.46|51.51|49.71|51.68|49.88|51.26|49.46|0
1618924500000|2021-04-20 13:15:00|51.59|49.79|51.76|49.96|51.85|50.05|51.34|49.54|0
1618924800000|2021-04-20 13:20:00|51.68|49.88|51.42|49.62|51.85|50.05|51.42|49.62|0
1618925100000|2021-04-20 13:25:00|51.5|49.7|51|49.2|51.5|49.7|51|49.2|0
1618925400000|2021-04-20 13:30:00|51.08|49.28|51.25|49.45|52.09|50.29|50.83|49.03|0
1618925700000|2021-04-20 13:35:00|51.16|49.36|52.52|50.72|53.21|51.41|50.58|48.78|0
1618926000000|2021-04-20 13:40:00|52.43|50.63|52.51|50.71|52.86|51.06|51.67|49.87|0
1618926300000|2021-04-20 13:45:00|52.6|50.8|53.03|51.23|53.2|51.4|52.34|50.54|0
1618926600000|2021-04-20 13:50:00|53.11|51.31|53.46|51.66|53.55|51.75|51.83|50.03|0
1618926900000|2021-04-20 13:55:00|53.28|51.48|52.51|50.71|53.37|51.57|52.51|50.71|0
1618927200000|2021-04-20 14:00:00|52.34|50.54|50.98|49.18|53.28|51.48|50.73|48.93|0
1618927500000|2021-04-20 14:05:00|50.81|49.01|51.31|49.51|52.33|50.53|50.81|49.01|0
1618927800000|2021-04-20 14:10:00|51.23|49.43|50.64|48.84|52.16|50.36|50.47|48.67|0
1618928100000|2021-04-20 14:15:00|50.47|48.67|51.56|49.76|52.16|50.36|50.39|48.59|0
1618928400000|2021-04-20 14:20:00|51.39|49.59|51.47|49.67|51.64|49.84|50.97|49.17|0
1618928700000|2021-04-20 14:25:00|51.56|49.76|51.14|49.34|52.15|50.35|50.8|49|0
1618929000000|2021-04-20 14:30:00|51.05|49.25|48.98|47.18|51.05|49.25|48.98|47.18|0
1618929300000|2021-04-20 14:35:00|49.31|47.51|49.55|47.75|50.3|48.5|49.14|47.34|0
1618929600000|2021-04-20 14:40:00|49.39|47.59|47.61|45.81|49.55|47.75|47.05|45.25|0
1618929900000|2021-04-20 14:45:00|47.53|45.73|46.34|44.54|47.61|45.81|46.26|44.46|0
1618930200000|2021-04-20 14:50:00|46.26|44.46|46.42|44.62|48.22|46.42|44.39|42.59|0
1618930500000|2021-04-20 14:55:00|47.16|45.36|48.81|47.01|49.13|47.33|47.01|45.21|0
1618930800000|2021-04-20 15:00:00|48.65|46.85|48.57|46.77|48.97|47.17|47.31|45.51|0
1618931100000|2021-04-20 15:05:00|48.65|46.85|48.81|47.01|49.13|47.33|48.01|46.21|0
1618931400000|2021-04-20 15:10:00|48.88|47.08|46.99|45.19|49.04|47.24|46.84|45.04|0
1618931700000|2021-04-20 15:15:00|46.92|45.12|46.15|44.35|47.31|45.51|44.92|43.12|0
1618932000000|2021-04-20 15:20:00|46.3|44.5|45.24|43.44|46.76|44.96|45.01|43.21|0
1618932300000|2021-04-20 15:25:00|45.16|43.36|45.5|43.7|46.61|44.81|45.16|43.36|0
1618932600000|2021-04-20 15:30:00|45.27|43.47|44.66|42.86|45.57|43.77|44.59|42.79|0
1618932900000|2021-04-20 15:35:00|44.81|43.01|44.98|43.18|44.98|43.18|42.96|41.16|0
1618933200000|2021-04-20 15:40:00|45.28|43.48|43.76|41.96|45.59|43.79|42.92|41.12|0
1618933500000|2021-04-20 15:45:00|43.69|41.89|44.21|42.41|44.29|42.49|43.39|41.59|0
1618933800000|2021-04-20 15:50:00|44.13|42.33|43.78|41.98|44.29|42.49|43.09|41.29|0
1618934100000|2021-04-20 15:55:00|43.71|41.91|43.11|41.31|43.86|42.06|43.11|41.31|0
1618934400000|2021-04-20 16:00:00|43.18|41.38|44.23|42.43|44.3|42.5|42.73|40.93|0
1618934700000|2021-04-20 16:05:00|44.15|42.35|44.45|42.65|44.68|42.88|43.93|42.13|0
1618935000000|2021-04-20 16:10:00|44.38|42.58|45.36|43.56|45.36|43.56|44.22|42.42|0
1618935300000|2021-04-20 16:15:00|45.44|43.64|45.98|44.18|45.98|44.18|45.29|43.49|0
1618935600000|2021-04-20 16:20:00|46.06|44.26|46.21|44.41|46.29|44.49|45.98|44.18|0
1618935900000|2021-04-20 16:25:00|46.29|44.49|45.67|43.87|46.52|44.72|45.59|43.79|0
1618936200000|2021-04-20 16:30:00|45.74|43.94|45.35|43.55|45.97|44.17|45.35|43.55|0
1618936500000|2021-04-20 16:35:00|45.28|43.48|45.2|43.4|45.74|43.94|45.12|43.32|0
1618936800000|2021-04-20 16:40:00|45.12|43.32|44.36|42.56|45.12|43.32|44.28|42.48|0
1618937100000|2021-04-20 16:45:00|44.43|42.63|43.98|42.18|44.43|42.63|43.83|42.03|0
1618937400000|2021-04-20 16:50:00|43.83|42.03|43.68|41.88|44.81|43.01|43.68|41.88|0
1618937700000|2021-04-20 16:55:00|43.75|41.95|45.34|43.54|45.5|43.7|43.75|41.95|0
1618938000000|2021-04-20 17:00:00|45.19|43.39|44.96|43.16|45.34|43.54|44.2|42.4|0
1618938300000|2021-04-20 17:05:00|44.88|43.08|44.57|42.77|45.03|43.23|44.42|42.62|0
1618938600000|2021-04-20 17:10:00|44.65|42.85|44.57|42.77|44.95|43.15|44.12|42.32|0
1618938900000|2021-04-20 17:15:00|44.65|42.85|45.18|43.38|45.33|43.53|44.27|42.47|0
1618939200000|2021-04-20 17:20:00|45.26|43.46|43.36|41.56|45.37|43.57|43.29|41.49|0
1618939500000|2021-04-20 17:25:00|43.44|41.64|43.06|41.26|43.44|41.64|42.99|41.19|0
1618939800000|2021-04-20 17:30:00|43.14|41.34|42.91|41.11|43.58|41.78|42.91|41.11|0
1618940100000|2021-04-20 17:35:00|42.99|41.19|44.73|42.93|44.81|43.01|42.91|41.11|0
1618940400000|2021-04-20 17:40:00|44.81|43.01|44.8|43|45.11|43.31|44.35|42.55|0
1618940700000|2021-04-20 17:45:00|44.73|42.93|45.1|43.3|45.64|43.84|44.58|42.78|0
1618941000000|2021-04-20 17:50:00|45.18|43.38|45.56|43.76|45.71|43.91|44.95|43.15|0
1618941300000|2021-04-20 17:55:00|45.48|43.68|46.09|44.29|46.17|44.37|45.33|43.53|0
1618941600000|2021-04-20 18:00:00|46.02|44.22|46.17|44.37|46.25|44.45|45.71|43.91|0
1618941900000|2021-04-20 18:05:00|46.25|44.45|45.39|43.59|46.63|44.83|45.16|43.36|0
1618942200000|2021-04-20 18:10:00|45.46|43.66|45.23|43.43|45.46|43.66|44.85|43.05|0
1618942500000|2021-04-20 18:15:00|45.08|43.28|44.77|42.97|45.15|43.35|44.54|42.74|0
1618942800000|2021-04-20 18:20:00|44.69|42.89|44.84|43.04|45.23|43.43|44.69|42.89|0
1618943100000|2021-04-20 18:25:00|44.77|42.97|43.78|41.98|44.84|43.04|43.71|41.91|0
1618943400000|2021-04-20 18:30:00|43.71|41.91|42.94|41.14|43.71|41.91|42.81|41.01|0
1618943700000|2021-04-20 18:35:00|42.87|41.07|43.08|41.28|43.38|41.58|42.72|40.92|0
1618944000000|2021-04-20 18:40:00|43.01|41.21|43.66|41.86|43.66|41.86|42.94|41.14|0
1618944300000|2021-04-20 18:45:00|43.59|41.79|43.81|42.01|43.89|42.09|43.29|41.49|0
1618944600000|2021-04-20 18:50:00|43.74|41.94|43.51|41.71|44.56|42.76|43.47|41.67|0
1618944900000|2021-04-20 18:55:00|43.29|41.49|42.63|40.83|43.29|41.49|42.12|40.32|0
1618945200000|2021-04-20 19:00:00|42.7|40.9|44.03|42.23|44.18|42.38|42.7|40.9|0
1618945500000|2021-04-20 19:05:00|43.95|42.15|44.78|42.98|44.85|43.05|43.95|42.15|0
1618945800000|2021-04-20 19:10:00|44.85|43.05|45.17|43.37|45.25|43.45|44.56|42.76|0
1618946100000|2021-04-20 19:15:00|45.25|43.45|44.94|43.14|45.63|43.83|44.94|43.14|0
1618946400000|2021-04-20 19:20:00|45.01|43.21|45.62|43.82|45.62|43.82|45.01|43.21|0
1618946700000|2021-04-20 19:25:00|45.7|43.9|45.47|43.67|45.78|43.98|45.16|43.36|0
1618947000000|2021-04-20 19:30:00|45.54|43.74|46.16|44.36|46.16|44.36|45.24|43.44|0
1618947300000|2021-04-20 19:35:00|46.24|44.44|46|44.2|46.39|44.59|45.46|43.66|0
1618947600000|2021-04-20 19:40:00|45.92|44.12|46.74|44.94|46.9|45.1|45.92|44.12|0
1618947900000|2021-04-20 19:45:00|46.82|45.02|46.74|44.94|47.21|45.41|46.31|44.51|0
1618948200000|2021-04-20 19:50:00|46.42|44.62|46.34|44.54|46.97|45.17|46.27|44.47|0
1618948500000|2021-04-20 19:55:00|46.5|44.7|45.56|43.76|46.73|44.93|45.56|43.76|0
1618948800000|2021-04-20 20:00:00|46.11|44.31|44.49|42.69|46.11|44.31|44.26|42.46|0
1618949100000|2021-04-20 20:05:00|44.41|42.61|44.34|42.54|44.72|42.92|44.34|42.54|0
1618949400000|2021-04-20 20:10:00|44.26|42.46|44.45|42.65|44.64|42.84|43.96|42.16|0
1618949700000|2021-04-20 20:15:00|44.34|42.14|44.44|42.24|44.45|42.25|44.34|42.14|0
1618950000000|2021-04-20 20:20:00|44.43|42.23|44.43|42.23|44.44|42.24|44.43|42.23|0
1618950300000|2021-04-20 20:25:00|44.47|42.27|44.38|42.18|44.47|42.27|44.31|42.11|0
1618950600000|2021-04-20 20:30:00|44.49|42.29|44.41|42.21|44.56|42.36|44.26|42.06|0
1618950900000|2021-04-20 20:35:00|44.33|42.13|44.03|41.83|44.41|42.21|44.03|41.83|0
1618951200000|2021-04-20 20:40:00|44.11|41.91|44.25|42.05|44.33|42.13|44.03|41.83|0
1618951500000|2021-04-20 20:45:00|44.18|41.98|44.1|41.9|44.25|42.05|43.95|41.75|0
1618951800000|2021-04-20 20:50:00|44.18|41.98|43.87|41.67|44.18|41.98|43.87|41.67|0
1618952100000|2021-04-20 20:55:00|44.02|41.82|44.1|41.9|44.17|41.97|43.95|41.75|0
1618952400000|2021-04-20 21:00:00|44.11|41.91|44.17|41.97|44.23|42.03|44.06|41.86|0
1618952700000|2021-04-20 21:05:00|44.14|41.94|44.7|42.5|44.83|42.63|44.11|41.91|0
1618953000000|2021-04-20 21:10:00|44.67|42.47|44.68|42.48|44.72|42.52|44.67|42.47|0
1618953300000|2021-04-20 21:15:00|44.69|42.49|44.67|42.47|44.73|42.53|44.67|42.47|0
1618953600000|2021-04-20 21:20:00|44.68|42.48|44.69|42.49|44.71|42.51|44.68|42.48|0
1618953900000|2021-04-20 21:25:00|44.72|42.52|44.75|42.55|44.78|42.58|44.72|42.52|0
1618954200000|2021-04-20 21:30:00|44.73|42.53|44.69|42.49|44.73|42.53|44.69|42.49|0
1618954500000|2021-04-20 21:35:00|44.7|42.5|44.69|42.49|44.71|42.51|44.69|42.49|0
1618954800000|2021-04-20 21:40:00|44.67|42.47|44.69|42.49|44.7|42.5|44.66|42.46|0
1618955100000|2021-04-20 21:45:00|44.67|42.47|44.67|42.47|44.67|42.47|44.65|42.45|0
1618955400000|2021-04-20 21:50:00|44.66|42.46|44.66|42.46|44.66|42.46|44.66|42.46|0
1618955700000|2021-04-20 21:55:00|44.67|42.47|44.48|42.28|44.67|42.47|44.44|42.24|0
1618956000000|2021-04-20 22:00:00|44.37|42.17|44.63|42.43|44.75|42.55|44.26|42.06|0
1618956300000|2021-04-20 22:05:00|44.56|42.36|44.71|42.51|44.78|42.58|44.56|42.36|0
1618956600000|2021-04-20 22:10:00|44.78|42.58|44.78|42.58|44.86|42.66|44.71|42.51|0
1618956900000|2021-04-20 22:15:00|44.86|42.66|44.85|42.65|44.86|42.66|44.78|42.58|0
1618957200000|2021-04-20 22:20:00|44.93|42.73|44.7|42.5|45|42.8|44.7|42.5|0
1618957500000|2021-04-20 22:25:00|44.62|42.42|44.92|42.72|45|42.8|44.62|42.42|0
1618957800000|2021-04-20 22:30:00|45|42.8|44.85|42.65|45.08|42.88|44.62|42.42|0
1618958100000|2021-04-20 22:35:00|44.77|42.57|44.92|42.72|45|42.8|44.77|42.57|0
1618958400000|2021-04-20 22:40:00|45|42.8|45.15|42.95|45.15|42.95|44.92|42.72|0
1618958700000|2021-04-20 22:45:00|45.07|42.87|45.22|43.02|45.22|43.02|45.07|42.87|0
1618959000000|2021-04-20 22:50:00|45.3|43.1|45.29|43.09|45.3|43.1|45.22|43.02|0
1618959300000|2021-04-20 22:55:00|45.37|43.17|45.14|42.94|45.45|43.25|45.06|42.86|0
1618959600000|2021-04-20 23:00:00|45.22|43.02|44.98|42.78|45.22|43.02|44.76|42.56|0
1618959900000|2021-04-20 23:05:00|45.06|42.86|44.68|42.48|45.06|42.86|44.6|42.4|0
1618960200000|2021-04-20 23:10:00|44.75|42.55|44.83|42.63|44.83|42.63|44.53|42.33|0
1618960500000|2021-04-20 23:15:00|44.75|42.55|44.82|42.62|44.82|42.62|44.52|42.32|0
1618960800000|2021-04-20 23:20:00|44.67|42.47|44.82|42.62|44.9|42.7|44.67|42.47|0
1618961100000|2021-04-20 23:25:00|44.67|42.47|44.9|42.7|44.97|42.77|44.67|42.47|0
1618961400000|2021-04-20 23:30:00|44.82|42.62|44.14|41.94|44.89|42.69|44.14|41.94|0
1618961700000|2021-04-20 23:35:00|44.21|42.01|44.36|42.16|44.44|42.24|44.21|42.01|0
1618962000000|2021-04-20 23:40:00|44.28|42.08|44.96|42.76|45.04|42.84|44.28|42.08|0
1618962300000|2021-04-20 23:45:00|44.89|42.69|45.12|42.92|45.19|42.99|44.89|42.69|0
1618962600000|2021-04-20 23:50:00|45.11|42.91|44.66|42.46|45.11|42.91|44.5|42.3|0
1618962900000|2021-04-20 23:55:00|44.73|42.53|44.65|42.45|44.73|42.53|44.5|42.3|0
1618963200000|2021-04-21 00:00:00|44.81|42.61|44.42|42.22|44.88|42.68|44.05|41.85|0
1618963500000|2021-04-21 00:05:00|44.35|42.15|44.35|42.15|44.65|42.45|43.82|41.62|0
1618963800000|2021-04-21 00:10:00|44.42|42.22|44.8|42.6|44.87|42.67|44.35|42.15|0
1618964100000|2021-04-21 00:15:00|44.87|42.67|44.72|42.52|45.41|43.21|44.64|42.44|0
1618964400000|2021-04-21 00:20:00|44.87|42.67|44.87|42.67|45.1|42.9|44.64|42.44|0
1618964700000|2021-04-21 00:25:00|44.95|42.75|44.87|42.67|45.1|42.9|44.79|42.59|0
1618965000000|2021-04-21 00:30:00|44.94|42.74|45.17|42.97|45.32|43.12|44.79|42.59|0
1618965300000|2021-04-21 00:35:00|45.09|42.89|45.17|42.97|45.4|43.2|45.09|42.89|0
1618965600000|2021-04-21 00:40:00|45.24|43.04|45.32|43.12|45.47|43.27|45.09|42.89|0
1618965900000|2021-04-21 00:45:00|45.24|43.04|44.93|42.73|45.32|43.12|44.93|42.73|0
1618966200000|2021-04-21 00:50:00|44.78|42.58|45.01|42.81|45.24|43.04|44.78|42.58|0
1618966500000|2021-04-21 00:55:00|45.08|42.88|44.85|42.65|45.16|42.96|44.7|42.5|0
1618966800000|2021-04-21 01:00:00|44.93|42.73|44.47|42.27|45|42.8|44.24|42.04|0
1618967100000|2021-04-21 01:05:00|44.55|42.35|44.47|42.27|44.55|42.35|44.32|42.12|0
1618967400000|2021-04-21 01:10:00|44.39|42.19|44.09|41.89|44.39|42.19|43.86|41.66|0
1618967700000|2021-04-21 01:15:00|43.94|41.74|43.56|41.36|44.01|41.81|43.49|41.29|0
1618968000000|2021-04-21 01:20:00|43.49|41.29|43.78|41.58|43.86|41.66|43.49|41.29|0
1618968300000|2021-04-21 01:25:00|43.71|41.51|43.56|41.36|43.78|41.58|43.48|41.28|0
1618968600000|2021-04-21 01:30:00|43.41|41.21|43.93|41.73|44.15|41.95|43.33|41.13|0
1618968900000|2021-04-21 01:35:00|44|41.8|44.3|42.1|44.46|42.26|43.85|41.65|0
1618969200000|2021-04-21 01:40:00|44.38|42.18|44|41.8|44.38|42.18|43.77|41.57|0
1618969500000|2021-04-21 01:45:00|43.92|41.72|44.15|41.95|44.22|42.02|43.7|41.5|0
1618969800000|2021-04-21 01:50:00|44.3|42.1|43.84|41.64|44.3|42.1|43.77|41.57|0
1618970100000|2021-04-21 01:55:00|43.77|41.57|43.25|41.05|43.84|41.64|43.17|40.97|0
1618970400000|2021-04-21 02:00:00|43.17|40.97|42.51|40.31|43.17|40.97|41.92|39.72|0
1618970700000|2021-04-21 02:05:00|42.58|40.38|44.01|41.81|44.73|42.53|42.51|40.31|0
1618971000000|2021-04-21 02:10:00|43.94|41.74|44.08|41.88|44.16|41.96|43.86|41.66|0
1618971300000|2021-04-21 02:15:00|44.01|41.81|43.93|41.73|44.08|41.88|43.64|41.44|0
1618971600000|2021-04-21 02:20:00|43.78|41.58|43.48|41.28|43.86|41.66|43.41|41.21|0
1618971900000|2021-04-21 02:25:00|43.41|41.21|43.26|41.06|43.56|41.36|43.19|40.99|0
1618972200000|2021-04-21 02:30:00|43.3|41.1|43.55|41.35|43.63|41.43|43.26|41.06|0
1618972500000|2021-04-21 02:35:00|43.63|41.43|43.77|41.57|43.92|41.72|43.63|41.43|0
1618972800000|2021-04-21 02:40:00|43.7|41.5|43.47|41.27|43.77|41.57|43.33|41.13|0
1618973100000|2021-04-21 02:45:00|43.44|41.24|43.55|41.35|43.7|41.5|43.44|41.24|0
1618973400000|2021-04-21 02:50:00|43.62|41.42|43.99|41.79|44.14|41.94|43.55|41.35|0
1618973700000|2021-04-21 02:55:00|44.14|41.94|44.06|41.86|44.17|41.97|43.99|41.79|0
1618974000000|2021-04-21 03:00:00|43.99|41.79|44.51|42.31|44.51|42.31|43.99|41.79|0
1618974300000|2021-04-21 03:05:00|44.43|42.23|44.58|42.38|44.73|42.53|44.28|42.08|0
1618974600000|2021-04-21 03:10:00|44.5|42.3|44.65|42.45|44.88|42.68|44.43|42.23|0
1618974900000|2021-04-21 03:15:00|44.73|42.53|44.42|42.22|44.8|42.6|44.35|42.15|0
1618975200000|2021-04-21 03:20:00|44.5|42.3|44.35|42.15|44.5|42.3|44.27|42.07|0
1618975500000|2021-04-21 03:25:00|44.27|42.07|44.57|42.37|44.64|42.44|44.27|42.07|0
1618975800000|2021-04-21 03:30:00|44.64|42.44|44.49|42.29|44.72|42.52|44.34|42.14|0
1618976100000|2021-04-21 03:35:00|44.57|42.37|44.04|41.84|44.57|42.37|44.04|41.84|0
1618976400000|2021-04-21 03:40:00|44.12|41.92|43.96|41.76|44.12|41.92|43.59|41.39|0
1618976700000|2021-04-21 03:45:00|43.89|41.69|43.96|41.76|44.04|41.84|43.81|41.61|0
1618977000000|2021-04-21 03:50:00|44.04|41.84|44.06|41.86|44.11|41.91|42.82|40.62|0
1618977300000|2021-04-21 03:55:00|44.13|41.93|44.13|41.93|44.28|42.08|44.06|41.86|0
1618977600000|2021-04-21 04:00:00|44.21|42.01|44.28|42.08|44.28|42.08|44.06|41.86|0
1618977900000|2021-04-21 04:05:00|44.36|42.16|44.5|42.3|44.66|42.46|44.36|42.16|0
1618978200000|2021-04-21 04:10:00|44.43|42.23|44.5|42.3|44.58|42.38|44.43|42.23|0
1618978500000|2021-04-21 04:15:00|44.43|42.23|44.35|42.15|44.58|42.38|44.27|42.07|0
1618978800000|2021-04-21 04:20:00|44.42|42.22|44.27|42.07|44.42|42.22|44.2|42|0
1618979100000|2021-04-21 04:25:00|44.35|42.15|43.82|41.62|44.42|42.22|43.82|41.62|0
1618979400000|2021-04-21 04:30:00|43.74|41.54|43.89|41.69|44.19|41.99|43.74|41.54|0
1618979700000|2021-04-21 04:35:00|43.97|41.77|43.81|41.61|44.11|41.91|43.81|41.61|0
1618980000000|2021-04-21 04:40:00|43.74|41.54|43.89|41.69|44.11|41.91|43.59|41.39|0
1618980300000|2021-04-21 04:45:00|43.81|41.61|44.18|41.98|44.26|42.06|43.81|41.61|0
1618980600000|2021-04-21 04:50:00|44.11|41.91|44.26|42.06|44.33|42.13|44.11|41.91|0
1618980900000|2021-04-21 04:55:00|44.33|42.13|44.25|42.05|44.33|42.13|44.25|42.05|0
1618981200000|2021-04-21 05:00:00|44.33|42.13|43.88|41.68|44.48|42.28|43.8|41.6|0
1618981500000|2021-04-21 05:05:00|43.8|41.6|43.65|41.45|43.88|41.68|43.43|41.23|0
1618981800000|2021-04-21 05:10:00|43.5|41.3|42.98|40.78|43.58|41.38|42.98|40.78|0
1618982100000|2021-04-21 05:15:00|42.91|40.71|43.35|41.15|43.35|41.15|42.91|40.71|0
1618982400000|2021-04-21 05:20:00|43.42|41.22|43.64|41.44|43.72|41.52|43.35|41.15|0
1618982700000|2021-04-21 05:25:00|43.79|41.59|44.09|41.89|44.09|41.89|43.72|41.52|0
1618983000000|2021-04-21 05:30:00|44.16|41.96|44.16|41.96|44.31|42.11|43.86|41.66|0
1618983300000|2021-04-21 05:35:00|44.01|41.81|44.08|41.88|44.31|42.11|43.94|41.74|0
1618983600000|2021-04-21 05:40:00|44.16|41.96|44.08|41.88|44.23|42.03|43.78|41.58|0
1618983900000|2021-04-21 05:45:00|44.01|41.81|44.15|41.95|44.38|42.18|43.86|41.66|0
1618984200000|2021-04-21 05:50:00|44.08|41.88|44.15|41.95|44.3|42.1|44.08|41.88|0
1618984500000|2021-04-21 05:55:00|44.23|42.03|44.07|41.87|44.53|42.33|44.07|41.87|0
1618984800000|2021-04-21 06:00:00|44.15|41.95|44.9|42.7|44.98|42.78|43.77|41.57|0
1618985100000|2021-04-21 06:05:00|44.98|42.78|44.82|42.62|45.21|43.01|44.75|42.55|0
1618985400000|2021-04-21 06:10:00|44.75|42.55|45.05|42.85|45.13|42.93|44.44|42.24|0
1618985700000|2021-04-21 06:15:00|44.97|42.77|45.58|43.38|45.58|43.38|44.97|42.77|0
1618986000000|2021-04-21 06:20:00|45.51|43.31|45.5|43.3|45.81|43.61|45.43|43.23|0
1618986300000|2021-04-21 06:25:00|45.43|43.23|46.04|43.84|46.04|43.84|45.43|43.23|0
1618986600000|2021-04-21 06:30:00|46.12|43.92|45.96|43.76|46.27|44.07|45.96|43.76|0
1618986900000|2021-04-21 06:35:00|45.88|43.68|46.34|44.14|46.5|44.3|45.88|43.68|0
1618987200000|2021-04-21 06:40:00|46.38|44.18|46.58|44.38|46.81|44.61|46.34|44.14|0
1618987500000|2021-04-21 06:45:00|46.5|44.3|46.26|44.06|46.5|44.3|46.19|43.99|0
1618987800000|2021-04-21 06:50:00|46.18|43.98|46.1|43.9|46.18|43.98|46.03|43.83|0
1618988100000|2021-04-21 06:55:00|46.18|43.98|46.41|44.21|46.41|44.21|46.18|43.98|0
1618988400000|2021-04-21 07:00:00|46.26|44.06|44.94|42.74|46.92|44.72|44.44|42.24|0
1618988700000|2021-04-21 07:05:00|44.82|43.02|45.2|43.4|45.59|43.79|44.59|42.79|0
1618989000000|2021-04-21 07:10:00|45.12|43.32|45.2|43.4|45.67|43.87|44.89|43.09|0
1618989300000|2021-04-21 07:15:00|45.12|43.32|45.12|43.32|45.74|43.94|45.04|43.24|0
1618989600000|2021-04-21 07:20:00|45.04|43.24|45.58|43.78|45.89|44.09|45.04|43.24|0
1618989900000|2021-04-21 07:25:00|45.5|43.7|44.88|43.08|45.58|43.78|44.42|42.62|0
1618990200000|2021-04-21 07:30:00|45.04|43.24|44.96|43.16|45.19|43.39|44.57|42.77|0
1618990500000|2021-04-21 07:35:00|45.03|43.23|45.34|43.54|45.34|43.54|44.8|43|0
1618990800000|2021-04-21 07:40:00|45.42|43.62|45.57|43.77|45.65|43.85|45.03|43.23|0
1618991100000|2021-04-21 07:45:00|45.61|43.81|45.34|43.54|45.65|43.85|45.34|43.54|0
1618991400000|2021-04-21 07:50:00|45.41|43.61|45.49|43.69|45.72|43.92|45.34|43.54|0
1618991700000|2021-04-21 07:55:00|45.57|43.77|45.88|44.08|45.88|44.08|45.41|43.61|0
1618992000000|2021-04-21 08:00:00|45.8|44|45.56|43.76|45.8|44|45.41|43.61|0
1618992300000|2021-04-21 08:05:00|45.64|43.84|45.79|43.99|45.79|43.99|45.33|43.53|0
1618992600000|2021-04-21 08:10:00|45.72|43.92|45.64|43.84|45.72|43.92|45.33|43.53|0
1618992900000|2021-04-21 08:15:00|45.71|43.91|45.4|43.6|45.87|44.07|45.32|43.52|0
1618993200000|2021-04-21 08:20:00|45.48|43.68|45.09|43.29|45.71|43.91|45.09|43.29|0
1618993500000|2021-04-21 08:25:00|45.16|43.36|45.08|43.28|45.47|43.67|45.01|43.21|0
1618993800000|2021-04-21 08:30:00|45.01|43.21|44.85|43.05|45.08|43.28|44.77|42.97|0
1618994100000|2021-04-21 08:35:00|44.93|43.13|44.77|42.97|45.08|43.28|44.62|42.82|0
1618994400000|2021-04-21 08:40:00|44.85|43.05|44.23|42.43|44.93|43.13|44.16|42.36|0
1618994700000|2021-04-21 08:45:00|44.31|42.51|44.61|42.81|44.77|42.97|44.31|42.51|0
1618995000000|2021-04-21 08:50:00|44.54|42.74|44.23|42.43|44.92|43.12|44.15|42.35|0
1618995300000|2021-04-21 08:55:00|44.38|42.58|44.61|42.81|44.69|42.89|44.15|42.35|0
1618995600000|2021-04-21 09:00:00|44.53|42.73|44.61|42.81|44.91|43.11|44.53|42.73|0
1618995900000|2021-04-21 09:05:00|44.57|42.77|44.91|43.11|44.99|43.19|44.45|42.65|0
1618996200000|2021-04-21 09:10:00|44.83|43.03|44.68|42.88|44.99|43.19|44.53|42.73|0
1618996500000|2021-04-21 09:15:00|44.6|42.8|44.83|43.03|45.14|43.34|44.52|42.72|0
1618996800000|2021-04-21 09:20:00|44.91|43.11|45.14|43.34|45.21|43.41|44.9|43.1|0
1618997100000|2021-04-21 09:25:00|45.06|43.26|44.9|43.1|45.06|43.26|44.82|43.02|0
1618997400000|2021-04-21 09:30:00|44.82|43.02|44.36|42.56|44.9|43.1|44.29|42.49|0
1618997700000|2021-04-21 09:35:00|44.21|42.41|43.75|41.95|44.21|42.41|43.45|41.65|0
1618998000000|2021-04-21 09:40:00|43.71|41.91|44.05|42.25|44.05|42.25|43.45|41.65|0
1618998300000|2021-04-21 09:45:00|43.75|41.95|44.13|42.33|44.13|42.33|43.67|41.87|0
1618998600000|2021-04-21 09:50:00|44.2|42.4|44.28|42.48|44.51|42.71|44.2|42.4|0
1618998900000|2021-04-21 09:55:00|44.2|42.4|44.27|42.47|44.35|42.55|44.05|42.25|0
1618999200000|2021-04-21 10:00:00|44.35|42.55|44.04|42.24|44.35|42.55|43.97|42.17|0
1618999500000|2021-04-21 10:05:00|43.97|42.17|44.27|42.47|44.65|42.85|43.97|42.17|0
1618999800000|2021-04-21 10:10:00|44.35|42.55|44.27|42.47|44.42|42.62|44.04|42.24|0
1619000100000|2021-04-21 10:15:00|44.34|42.54|43.73|41.93|44.88|43.08|43.66|41.86|0
1619000400000|2021-04-21 10:20:00|43.66|41.86|43.66|41.86|43.88|42.08|43.58|41.78|0
1619000700000|2021-04-21 10:25:00|43.65|41.85|44.03|42.23|44.03|42.23|43.58|41.78|0
1619001000000|2021-04-21 10:30:00|43.96|42.16|44.18|42.38|44.56|42.76|43.96|42.16|0
1619001300000|2021-04-21 10:35:00|44.26|42.46|44.56|42.76|44.64|42.84|44.1|42.3|0
1619001600000|2021-04-21 10:40:00|44.64|42.84|44.41|42.61|44.64|42.84|44.1|42.3|0
1619001900000|2021-04-21 10:45:00|44.4|42.6|45.09|43.29|45.09|43.29|44.33|42.53|0
1619002200000|2021-04-21 10:50:00|45.17|43.37|45.56|43.76|45.79|43.99|45.17|43.37|0
1619002500000|2021-04-21 10:55:00|45.52|43.72|46.26|44.46|46.34|44.54|45.48|43.68|0
1619002800000|2021-04-21 11:00:00|46.34|44.54|45.87|44.07|46.42|44.62|45.63|43.83|0
1619003100000|2021-04-21 11:05:00|45.79|43.99|45.09|43.29|45.86|44.06|45.09|43.29|0
1619003400000|2021-04-21 11:10:00|45.08|43.28|45.01|43.21|45.16|43.36|44.93|43.13|0
1619003700000|2021-04-21 11:15:00|45.08|43.28|45.31|43.51|45.31|43.51|44.93|43.13|0
1619004000000|2021-04-21 11:20:00|45.23|43.43|44.42|42.62|45.31|43.51|44.42|42.62|0
1619004300000|2021-04-21 11:25:00|44.5|42.7|44.04|42.24|44.5|42.7|44.04|42.24|0
1619004600000|2021-04-21 11:30:00|44.11|42.31|44.26|42.46|44.42|42.62|44.03|42.23|0
1619004900000|2021-04-21 11:35:00|44.19|42.39|44.03|42.23|44.19|42.39|44.03|42.23|0
1619005200000|2021-04-21 11:40:00|44.11|42.31|44.03|42.23|44.26|42.46|44.03|42.23|0
1619005500000|2021-04-21 11:45:00|44.11|42.31|43.65|41.85|44.11|42.31|43.65|41.85|0
1619005800000|2021-04-21 11:50:00|43.57|41.77|43.8|42|43.8|42|43.49|41.69|0
1619006100000|2021-04-21 11:55:00|43.64|41.84|43.72|41.92|43.87|42.07|43.64|41.84|0
1619006400000|2021-04-21 12:00:00|43.64|41.84|43.41|41.61|43.87|42.07|43.19|41.39|0
1619006700000|2021-04-21 12:05:00|43.49|41.69|43.18|41.38|43.64|41.84|43.18|41.38|0
1619007000000|2021-04-21 12:10:00|43.11|41.31|43.33|41.53|43.33|41.53|43.03|41.23|0
1619007300000|2021-04-21 12:15:00|43.41|41.61|42.8|41|43.41|41.61|42.73|40.93|0
1619007600000|2021-04-21 12:20:00|42.73|40.93|42.28|40.48|42.73|40.93|42.06|40.26|0
1619007900000|2021-04-21 12:25:00|42.2|40.4|42.05|40.25|42.2|40.4|41.91|40.11|0
1619008200000|2021-04-21 12:30:00|42.13|40.33|41.54|39.74|42.28|40.48|41.32|39.52|0
1619008500000|2021-04-21 12:35:00|41.46|39.66|40.81|39.01|41.68|39.88|40.66|38.86|0
1619008800000|2021-04-21 12:40:00|40.88|39.08|41.46|39.66|41.53|39.73|40.88|39.08|0
1619009100000|2021-04-21 12:45:00|41.39|39.59|41.9|40.1|41.97|40.17|41.39|39.59|0
1619009400000|2021-04-21 12:50:00|41.82|40.02|41.53|39.73|41.9|40.1|41.53|39.73|0
1619009700000|2021-04-21 12:55:00|41.6|39.8|41.82|40.02|41.89|40.09|41.53|39.73|0
1619010000000|2021-04-21 13:00:00|41.75|39.95|41.89|40.09|42.11|40.31|41.74|39.94|0
1619010300000|2021-04-21 13:05:00|41.96|40.16|41.89|40.09|41.96|40.16|41.74|39.94|0
1619010600000|2021-04-21 13:10:00|41.81|40.01|41.81|40.01|41.81|40.01|41.37|39.57|0
1619010900000|2021-04-21 13:15:00|41.89|40.09|41.59|39.79|42.18|40.38|41.59|39.79|0
1619011200000|2021-04-21 13:20:00|41.44|39.64|41.59|39.79|41.96|40.16|41.37|39.57|0
1619011500000|2021-04-21 13:25:00|41.66|39.86|42.1|40.3|42.18|40.38|41.59|39.79|0
1619011800000|2021-04-21 13:30:00|41.73|39.93|43.28|41.48|43.73|41.93|41.44|39.64|0
1619012100000|2021-04-21 13:35:00|43.36|41.56|43.73|41.93|44.34|42.54|42.99|41.19|0
1619012400000|2021-04-21 13:40:00|43.51|41.71|44.94|43.14|45.1|43.3|43.21|41.41|0
1619012700000|2021-04-21 13:45:00|45.02|43.22|47.12|45.32|47.6|45.8|44.86|43.06|0
1619013000000|2021-04-21 13:50:00|47.2|45.4|47.6|45.8|48.24|46.44|47.2|45.4|0
1619013300000|2021-04-21 13:55:00|47.68|45.88|49.29|47.49|49.29|47.49|47.6|45.8|0
1619013600000|2021-04-21 14:00:00|49.38|47.58|48.8|47|49.62|47.82|48.8|47|0
1619013900000|2021-04-21 14:05:00|48.88|47.08|48.64|46.84|49.04|47.24|48.15|46.35|0
1619014200000|2021-04-21 14:10:00|48.56|46.76|48.39|46.59|49.2|47.4|48.31|46.51|0
1619014500000|2021-04-21 14:15:00|48.47|46.67|48.88|47.08|49.53|47.73|47.99|46.19|0
1619014800000|2021-04-21 14:20:00|48.71|46.91|50.44|48.64|50.44|48.64|48.23|46.43|0
1619015100000|2021-04-21 14:25:00|50.52|48.72|49.98|48.18|51.53|49.73|49.73|47.93|0
1619015400000|2021-04-21 14:30:00|49.9|48.1|47.47|45.67|50.07|48.27|47.23|45.43|0
1619015700000|2021-04-21 14:35:00|47.55|45.75|47.38|45.58|48.45|46.65|47.3|45.5|0
1619016000000|2021-04-21 14:40:00|47.55|45.75|48.03|46.23|48.2|46.4|47.47|45.67|0
1619016300000|2021-04-21 14:45:00|48.28|46.48|48.19|46.39|50.24|48.44|47.7|45.9|0
1619016600000|2021-04-21 14:50:00|47.95|46.15|47.54|45.74|48.27|46.47|47.38|45.58|0
1619016900000|2021-04-21 14:55:00|47.46|45.66|48.11|46.31|48.11|46.31|47.05|45.25|0
1619017200000|2021-04-21 15:00:00|48.19|46.39|49.1|47.3|49.43|47.63|47.7|45.9|0
1619017500000|2021-04-21 15:05:00|49.01|47.21|48.76|46.96|49.18|47.38|48.51|46.71|0
1619017800000|2021-04-21 15:10:00|48.68|46.88|49.59|47.79|49.93|48.13|48.59|46.79|0
1619018100000|2021-04-21 15:15:00|49.42|47.62|49.5|47.7|49.84|48.04|49.42|47.62|0
1619018400000|2021-04-21 15:20:00|49.59|47.79|49.09|47.29|49.67|47.87|49|47.2|0
1619018700000|2021-04-21 15:25:00|49.17|47.37|49.67|47.87|49.67|47.87|49|47.2|0
1619019000000|2021-04-21 15:30:00|49.5|47.7|50.42|48.62|50.42|48.62|49.5|47.7|0
1619019300000|2021-04-21 15:35:00|50.34|48.54|50.17|48.37|50.34|48.54|49.75|47.95|0
1619019600000|2021-04-21 15:40:00|50.25|48.45|50.67|48.87|50.67|48.87|50.08|48.28|0
1619019900000|2021-04-21 15:45:00|50.76|48.96|50.67|48.87|50.76|48.96|50.33|48.53|0
1619020200000|2021-04-21 15:50:00|50.59|48.79|50.93|49.13|51.01|49.21|50.5|48.7|0
1619020500000|2021-04-21 15:55:00|51.01|49.21|51.87|50.07|51.96|50.16|51.01|49.21|0
1619020800000|2021-04-21 16:00:00|51.96|50.16|51.78|49.98|51.96|50.16|51.44|49.64|0
1619021100000|2021-04-21 16:05:00|51.69|49.89|51.6|49.8|51.78|49.98|51.18|49.38|0
1619021400000|2021-04-21 16:10:00|51.52|49.72|51.34|49.54|51.52|49.72|51.26|49.46|0
1619021700000|2021-04-21 16:15:00|51.26|49.46|51.69|49.89|51.69|49.89|51.17|49.37|0
1619022000000|2021-04-21 16:20:00|51.6|49.8|51.34|49.54|51.6|49.8|51.25|49.45|0
1619022300000|2021-04-21 16:25:00|51.25|49.45|50.57|48.77|51.34|49.54|50.57|48.77|0
1619022600000|2021-04-21 16:30:00|50.65|48.85|50.39|48.59|50.99|49.19|50.39|48.59|0
1619022900000|2021-04-21 16:35:00|50.56|48.76|50.73|48.93|50.82|49.02|50.48|48.68|0
1619023200000|2021-04-21 16:40:00|50.82|49.02|50.81|49.01|51.07|49.27|50.65|48.85|0
1619023500000|2021-04-21 16:45:00|50.73|48.93|50.39|48.59|51.07|49.27|50.3|48.5|0
1619023800000|2021-04-21 16:50:00|50.3|48.5|50.47|48.67|50.73|48.93|50.22|48.42|0
1619024100000|2021-04-21 16:55:00|50.38|48.58|50.3|48.5|50.55|48.75|50.04|48.24|0
1619024400000|2021-04-21 17:00:00|50.38|48.58|50.72|48.92|50.89|49.09|50.3|48.5|0
1619024700000|2021-04-21 17:05:00|50.8|49|51.32|49.52|51.32|49.52|50.38|48.58|0
1619025000000|2021-04-21 17:10:00|51.4|49.6|51.4|49.6|51.57|49.77|51.06|49.26|0
1619025300000|2021-04-21 17:15:00|51.31|49.51|51.74|49.94|51.83|50.03|51.14|49.34|0
1619025600000|2021-04-21 17:20:00|51.83|50.03|51.83|50.03|51.91|50.11|51.57|49.77|0
1619025900000|2021-04-21 17:25:00|51.74|49.94|51.22|49.42|51.74|49.94|51.14|49.34|0
1619026200000|2021-04-21 17:30:00|51.31|49.51|51.65|49.85|51.91|50.11|51.22|49.42|0
1619026500000|2021-04-21 17:35:00|51.56|49.76|51.56|49.76|51.73|49.93|51.3|49.5|0
1619026800000|2021-04-21 17:40:00|51.47|49.67|51.47|49.67|51.73|49.93|51.47|49.67|0
1619027100000|2021-04-21 17:45:00|51.56|49.76|51.38|49.58|51.64|49.84|51.38|49.58|0
1619027400000|2021-04-21 17:50:00|51.3|49.5|51.64|49.84|51.73|49.93|51.3|49.5|0
1619027700000|2021-04-21 17:55:00|51.72|49.92|51.81|50.01|51.9|50.1|51.64|49.84|0
1619028000000|2021-04-21 18:00:00|51.89|50.09|52.5|50.7|52.76|50.96|51.89|50.09|0
1619028300000|2021-04-21 18:05:00|52.41|50.61|52.35|50.55|53.57|51.77|51.97|50.17|0
1619028600000|2021-04-21 18:10:00|52.26|50.46|52.52|50.72|52.61|50.81|52.09|50.29|0
1619028900000|2021-04-21 18:15:00|52.61|50.81|52.25|50.45|52.78|50.98|52.25|50.45|0
1619029200000|2021-04-21 18:20:00|52.34|50.54|51.39|49.59|52.34|50.54|51.39|49.59|0
1619029500000|2021-04-21 18:25:00|51.47|49.67|51.73|49.93|52.08|50.28|51.39|49.59|0
1619029800000|2021-04-21 18:30:00|51.64|49.84|52.25|50.45|52.42|50.62|51.64|49.84|0
1619030100000|2021-04-21 18:35:00|52.16|50.36|52.24|50.44|52.51|50.71|52.16|50.36|0
1619030400000|2021-04-21 18:40:00|52.16|50.36|51.38|49.58|52.33|50.53|51.29|49.49|0
1619030700000|2021-04-21 18:45:00|51.46|49.66|51.37|49.57|51.72|49.92|51.12|49.32|0
1619031000000|2021-04-21 18:50:00|51.46|49.66|51.8|50|51.8|50|51.37|49.57|0
1619031300000|2021-04-21 18:55:00|51.89|50.09|51.95|50.15|52.03|50.23|51.37|49.57|0
1619031600000|2021-04-21 19:00:00|51.77|49.97|51.86|50.06|52.21|50.41|51.68|49.88|0
1619031900000|2021-04-21 19:05:00|51.94|50.14|51.77|49.97|52.03|50.23|51.59|49.79|0
1619032200000|2021-04-21 19:10:00|51.68|49.88|52.63|50.83|52.81|51.01|51.68|49.88|0
1619032500000|2021-04-21 19:15:00|52.55|50.75|52.72|50.92|52.72|50.92|52.02|50.22|0
1619032800000|2021-04-21 19:20:00|52.63|50.83|52.16|50.36|52.81|51.01|51.99|50.19|0
1619033100000|2021-04-21 19:25:00|52.25|50.45|51.98|50.18|52.25|50.45|51.98|50.18|0
1619033400000|2021-04-21 19:30:00|52.07|50.27|54.28|52.48|54.28|52.48|52.07|50.27|0
1619033700000|2021-04-21 19:35:00|54.19|52.39|54.19|52.39|54.91|53.11|54.19|52.39|0
1619034000000|2021-04-21 19:40:00|54.37|52.57|54.73|52.93|54.82|53.02|54.01|52.21|0
1619034300000|2021-04-21 19:45:00|54.82|53.02|55.45|53.65|55.73|53.93|54.73|52.93|0
1619034600000|2021-04-21 19:50:00|55.82|54.02|55.45|53.65|55.91|54.11|54.46|52.66|0
1619034900000|2021-04-21 19:55:00|55.36|53.56|55.18|53.38|55.72|53.92|54.72|52.92|0
1619035200000|2021-04-21 20:00:00|55.08|53.28|53.87|52.07|55.08|53.28|53.55|51.75|0
1619035500000|2021-04-21 20:05:00|53.78|51.98|53.42|51.62|54.14|52.34|53.33|51.53|0
1619035800000|2021-04-21 20:10:00|53.33|51.53|53.55|51.75|53.69|51.89|53.24|51.44|0
1619036100000|2021-04-21 20:15:00|53.6|51.4|53.48|51.28|53.7|51.5|53.45|51.25|0
1619036400000|2021-04-21 20:20:00|53.53|51.33|53.63|51.43|53.63|51.43|53.51|51.31|0
1619036700000|2021-04-21 20:25:00|53.6|51.4|53.61|51.41|53.7|51.5|53.6|51.4|0
1619037000000|2021-04-21 20:30:00|53.65|51.45|53.39|51.19|53.83|51.63|53.21|51.01|0
1619037300000|2021-04-21 20:35:00|53.47|51.27|53.47|51.27|53.65|51.45|53.38|51.18|0
1619037600000|2021-04-21 20:40:00|53.38|51.18|53.47|51.27|53.56|51.36|53.38|51.18|0
1619037900000|2021-04-21 20:45:00|53.38|51.18|53.11|50.91|53.56|51.36|52.94|50.74|0
1619038200000|2021-04-21 20:50:00|53.03|50.83|53.38|51.18|53.47|51.27|53.03|50.83|0
1619038500000|2021-04-21 20:55:00|53.29|51.09|53.11|50.91|53.46|51.26|53.11|50.91|0
1619038800000|2021-04-21 21:00:00|53.26|51.06|53.32|51.12|53.33|51.13|53.22|51.02|0
1619039100000|2021-04-21 21:05:00|53.33|51.13|53.28|51.08|53.33|51.13|53.14|50.94|0
1619039400000|2021-04-21 21:10:00|53.14|50.94|53.22|51.02|53.29|51.09|53.14|50.94|0
1619039700000|2021-04-21 21:15:00|53.28|51.08|53.42|51.22|53.42|51.22|53.28|51.08|0
1619040000000|2021-04-21 21:20:00|53.34|51.14|53.23|51.03|53.44|51.24|53.23|51.03|0
1619040300000|2021-04-21 21:25:00|53.34|51.14|54.25|52.05|54.32|52.12|52.99|50.79|0
1619040600000|2021-04-21 21:30:00|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1619040900000|2021-04-21 21:35:00|54.38|52.18|54.34|52.14|54.38|52.18|54.27|52.07|0
1619041200000|2021-04-21 21:40:00|54.3|52.1|54.35|52.15|54.35|52.15|54.3|52.1|0
1619041500000|2021-04-21 21:45:00|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1619041800000|2021-04-21 21:50:00|54.34|52.14|54.33|52.13|54.34|52.14|54.33|52.13|0
1619042100000|2021-04-21 21:55:00|54.37|52.17|54.38|52.18|54.52|52.32|54.3|52.1|0
1619042400000|2021-04-21 22:00:00|54.57|52.37|54.88|52.68|54.88|52.68|54.48|52.28|0
1619042700000|2021-04-21 22:05:00|54.79|52.59|54.61|52.41|54.79|52.59|54.44|52.24|0
1619043000000|2021-04-21 22:10:00|54.7|52.5|54.61|52.41|54.79|52.59|54.61|52.41|0
1619043300000|2021-04-21 22:15:00|54.52|52.32|54.52|52.32|54.7|52.5|54.52|52.32|0
1619043600000|2021-04-21 22:20:00|54.61|52.41|54.43|52.23|54.61|52.41|54.34|52.14|0
1619043900000|2021-04-21 22:25:00|54.52|52.32|54.34|52.14|54.61|52.41|54.34|52.14|0
1619044200000|2021-04-21 22:30:00|54.25|52.05|54.33|52.13|54.33|52.13|54.16|51.96|0
1619044500000|2021-04-21 22:35:00|54.25|52.05|53.98|51.78|54.33|52.13|53.93|51.73|0
1619044800000|2021-04-21 22:40:00|53.89|51.69|53.71|51.51|53.89|51.69|53.62|51.42|0
1619045100000|2021-04-21 22:45:00|53.8|51.6|53.62|51.42|53.8|51.6|53.62|51.42|0
1619045400000|2021-04-21 22:50:00|53.71|51.51|53.71|51.51|53.8|51.6|53.53|51.33|0
1619045700000|2021-04-21 22:55:00|53.62|51.42|53.88|51.68|53.97|51.77|53.62|51.42|0
1619046000000|2021-04-21 23:00:00|53.97|51.77|53.79|51.59|53.97|51.77|53.79|51.59|0
1619046300000|2021-04-21 23:05:00|53.88|51.68|53.88|51.68|53.96|51.76|53.61|51.41|0
1619046600000|2021-04-21 23:10:00|53.87|51.67|54.23|52.03|54.32|52.12|53.87|51.67|0
1619046900000|2021-04-21 23:15:00|54.14|51.94|54.22|52.02|54.49|52.29|54.14|51.94|0
1619047200000|2021-04-21 23:20:00|54.13|51.93|54.04|51.84|54.31|52.11|54.04|51.84|0
1619047500000|2021-04-21 23:25:00|53.96|51.76|53.78|51.58|54.04|51.84|53.6|51.4|0
1619047800000|2021-04-21 23:30:00|53.86|51.66|53.86|51.66|53.86|51.66|53.6|51.4|0
1619048100000|2021-04-21 23:35:00|53.77|51.57|53.68|51.48|53.77|51.57|53.6|51.4|0
1619048400000|2021-04-21 23:40:00|53.51|51.31|53.42|51.22|53.6|51.4|53.24|51.04|0
1619048700000|2021-04-21 23:45:00|53.46|51.26|53.42|51.22|53.59|51.39|53.42|51.22|0
1619049000000|2021-04-21 23:50:00|53.5|51.3|53.59|51.39|53.85|51.65|53.5|51.3|0
1619049300000|2021-04-21 23:55:00|53.68|51.48|53.5|51.3|53.68|51.48|53.41|51.21|0
1619049600000|2021-04-22 00:00:00|53.45|51.25|53.32|51.12|53.59|51.39|53.23|51.03|0
1619049900000|2021-04-22 00:05:00|53.23|51.03|53.23|51.03|53.67|51.47|52.97|50.77|0
1619050200000|2021-04-22 00:10:00|53.32|51.12|53.4|51.2|53.49|51.29|53.14|50.94|0
1619050500000|2021-04-22 00:15:00|53.32|51.12|53.31|51.11|53.49|51.29|53.23|51.03|0
1619050800000|2021-04-22 00:20:00|53.23|51.03|53.75|51.55|53.75|51.55|53.23|51.03|0
1619051100000|2021-04-22 00:25:00|53.66|51.46|53.57|51.37|53.75|51.55|53.57|51.37|0
1619051400000|2021-04-22 00:30:00|53.66|51.46|53.48|51.28|53.83|51.63|53.48|51.28|0
1619051700000|2021-04-22 00:35:00|53.57|51.37|53.57|51.37|53.83|51.63|53.48|51.28|0
1619052000000|2021-04-22 00:40:00|53.65|51.45|53.56|51.36|53.65|51.45|53.48|51.28|0
1619052300000|2021-04-22 00:45:00|53.47|51.27|54.27|52.07|54.35|52.15|53.47|51.27|0
1619052600000|2021-04-22 00:50:00|54.18|51.98|53.82|51.62|54.27|52.07|53.73|51.53|0
1619052900000|2021-04-22 00:55:00|53.73|51.53|53.82|51.62|53.82|51.62|53.64|51.44|0
1619053200000|2021-04-22 01:00:00|53.73|51.53|53.64|51.44|53.99|51.79|53.47|51.27|0
1619053500000|2021-04-22 01:05:00|53.73|51.53|54.79|52.59|54.79|52.59|53.73|51.53|0
1619053800000|2021-04-22 01:10:00|54.88|52.68|54.7|52.5|55.32|53.12|54.7|52.5|0
1619054100000|2021-04-22 01:15:00|54.79|52.59|53.46|51.26|54.87|52.67|53.46|51.26|0
1619054400000|2021-04-22 01:20:00|53.37|51.17|53.72|51.52|53.89|51.69|53.37|51.17|0
1619054700000|2021-04-22 01:25:00|53.81|51.61|53.89|51.69|53.89|51.69|53.45|51.25|0
1619055000000|2021-04-22 01:30:00|53.98|51.78|53.89|51.69|54.24|52.04|53.71|51.51|0
1619055300000|2021-04-22 01:35:00|53.8|51.6|54.06|51.86|54.24|52.04|53.62|51.42|0
1619055600000|2021-04-22 01:40:00|54.11|51.91|54.06|51.86|54.11|51.91|53.62|51.42|0
1619055900000|2021-04-22 01:45:00|53.97|51.77|54.41|52.21|54.5|52.3|53.71|51.51|0
1619056200000|2021-04-22 01:50:00|54.32|52.12|53.7|51.5|54.32|52.12|53.62|51.42|0
1619056500000|2021-04-22 01:55:00|53.79|51.59|53.61|51.41|53.88|51.68|53.26|51.06|0
1619056800000|2021-04-22 02:00:00|53.7|51.5|54.05|51.85|54.05|51.85|53.61|51.41|0
1619057100000|2021-04-22 02:05:00|54.14|51.94|54.31|52.11|54.4|52.2|54.09|51.89|0
1619057400000|2021-04-22 02:10:00|54.22|52.02|54.67|52.47|54.84|52.64|54.22|52.02|0
1619057700000|2021-04-22 02:15:00|54.58|52.38|54.75|52.55|54.84|52.64|54.49|52.29|0
1619058000000|2021-04-22 02:20:00|54.84|52.64|54.79|52.59|55.02|52.82|54.75|52.55|0
1619058300000|2021-04-22 02:25:00|54.84|52.64|55.37|53.17|55.37|53.17|54.75|52.55|0
1619058600000|2021-04-22 02:30:00|55.28|53.08|55.55|53.35|56|53.8|55.28|53.08|0
1619058900000|2021-04-22 02:35:00|55.64|53.44|55.01|52.81|55.64|53.44|54.92|52.72|0
1619059200000|2021-04-22 02:40:00|55.1|52.9|55.1|52.9|55.37|53.17|55.01|52.81|0
1619059500000|2021-04-22 02:45:00|55.19|52.99|55.18|52.98|55.19|52.99|54.96|52.76|0
1619059800000|2021-04-22 02:50:00|55.27|53.07|55.09|52.89|55.36|53.16|54.91|52.71|0
1619060100000|2021-04-22 02:55:00|55|52.8|55.18|52.98|55.18|52.98|54.82|52.62|0
1619060400000|2021-04-22 03:00:00|55.13|52.93|55.45|53.25|55.45|53.25|55.09|52.89|0
1619060700000|2021-04-22 03:05:00|55.36|53.16|55.62|53.42|55.62|53.42|55.26|53.06|0
1619061000000|2021-04-22 03:10:00|55.53|53.33|55.53|53.33|55.8|53.6|55.48|53.28|0
1619061300000|2021-04-22 03:15:00|55.48|53.28|55.53|53.33|55.71|53.51|55.48|53.28|0
1619061600000|2021-04-22 03:20:00|55.44|53.24|55.34|53.14|55.48|53.28|55.17|52.97|0
1619061900000|2021-04-22 03:25:00|55.26|53.06|55.25|53.05|55.34|53.14|55.16|52.96|0
1619062200000|2021-04-22 03:30:00|55.16|52.96|54.8|52.6|55.16|52.96|54.62|52.42|0
1619062500000|2021-04-22 03:35:00|54.71|52.51|54.89|52.69|55.16|52.96|54.71|52.51|0
1619062800000|2021-04-22 03:40:00|54.8|52.6|54.71|52.51|54.98|52.78|54.62|52.42|0
1619063100000|2021-04-22 03:45:00|54.62|52.42|54.71|52.51|54.71|52.51|54.53|52.33|0
1619063400000|2021-04-22 03:50:00|54.79|52.59|54.88|52.68|54.97|52.77|54.71|52.51|0
1619063700000|2021-04-22 03:55:00|54.7|52.5|54.88|52.68|54.97|52.77|54.7|52.5|0
1619064000000|2021-04-22 04:00:00|54.97|52.77|54.97|52.77|55.15|52.95|54.92|52.72|0
1619064300000|2021-04-22 04:05:00|54.92|52.72|54.87|52.67|54.97|52.77|54.78|52.58|0
1619064600000|2021-04-22 04:10:00|54.92|52.72|54.51|52.31|54.92|52.72|54.51|52.31|0
1619064900000|2021-04-22 04:15:00|54.6|52.4|54.6|52.4|54.78|52.58|54.42|52.22|0
1619065200000|2021-04-22 04:20:00|54.69|52.49|54.87|52.67|54.96|52.76|54.69|52.49|0
1619065500000|2021-04-22 04:25:00|54.82|52.62|54.77|52.57|55.04|52.84|54.69|52.49|0
1619065800000|2021-04-22 04:30:00|54.69|52.49|54.77|52.57|55.04|52.84|54.68|52.48|0
1619066100000|2021-04-22 04:35:00|54.86|52.66|54.5|52.3|54.86|52.66|54.32|52.12|0
1619066400000|2021-04-22 04:40:00|54.59|52.39|55.12|52.92|55.12|52.92|54.5|52.3|0
1619066700000|2021-04-22 04:45:00|55.08|52.88|55.12|52.92|55.3|53.1|55.03|52.83|0
1619067000000|2021-04-22 04:50:00|55.21|53.01|55.48|53.28|55.66|53.46|55.21|53.01|0
1619067300000|2021-04-22 04:55:00|55.39|53.19|55.84|53.64|55.84|53.64|55.39|53.19|0
1619067600000|2021-04-22 05:00:00|55.88|53.68|55.29|53.09|55.93|53.73|55.02|52.82|0
1619067900000|2021-04-22 05:05:00|55.2|53|55.38|53.18|55.47|53.27|55.02|52.82|0
1619068200000|2021-04-22 05:10:00|55.29|53.09|55.11|52.91|55.38|53.18|54.93|52.73|0
1619068500000|2021-04-22 05:15:00|55.02|52.82|55.65|53.45|55.74|53.54|55.02|52.82|0
1619068800000|2021-04-22 05:20:00|55.56|53.36|55.46|53.26|55.73|53.53|55.37|53.17|0
1619069100000|2021-04-22 05:25:00|55.37|53.17|55.73|53.53|55.73|53.53|55.19|52.99|0
1619069400000|2021-04-22 05:30:00|55.64|53.44|55.46|53.26|55.82|53.62|55.37|53.17|0
1619069700000|2021-04-22 05:35:00|55.55|53.35|54.93|52.73|55.55|53.35|54.57|52.37|0
1619070000000|2021-04-22 05:40:00|55.02|52.82|55.02|52.82|55.11|52.91|54.75|52.55|0
1619070300000|2021-04-22 05:45:00|54.93|52.73|54.92|52.72|55.01|52.81|54.57|52.37|0
1619070600000|2021-04-22 05:50:00|54.4|52.2|54.84|52.64|55.12|52.92|53.78|51.58|0
1619070900000|2021-04-22 05:55:00|54.93|52.73|55.11|52.91|55.2|53|54.66|52.46|0
1619071200000|2021-04-22 06:00:00|55.2|53|56.39|54.19|56.39|54.19|55.02|52.82|0
1619071500000|2021-04-22 06:05:00|56.29|54.09|55.65|53.45|56.29|54.09|55.56|53.36|0
1619071800000|2021-04-22 06:10:00|55.56|53.36|55.19|52.99|55.65|53.45|54.92|52.72|0
1619072100000|2021-04-22 06:15:00|55.01|52.81|55.28|53.08|55.28|53.08|54.92|52.72|0
1619072400000|2021-04-22 06:20:00|55.19|52.99|55.19|52.99|55.28|53.08|55.05|52.85|0
1619072700000|2021-04-22 06:25:00|55.1|52.9|55.37|53.17|55.37|53.17|55.1|52.9|0
1619073000000|2021-04-22 06:30:00|55.28|53.08|55.46|53.26|55.46|53.26|55.19|52.99|0
1619073300000|2021-04-22 06:35:00|55.37|53.17|55.18|52.98|55.46|53.26|55.09|52.89|0
1619073600000|2021-04-22 06:40:00|55.09|52.89|54.82|52.62|55.09|52.89|54.55|52.35|0
1619073900000|2021-04-22 06:45:00|54.91|52.71|54.82|52.62|55|52.8|54.64|52.44|0
1619074200000|2021-04-22 06:50:00|54.91|52.71|54.99|52.79|55.09|52.89|54.82|52.62|0
1619074500000|2021-04-22 06:55:00|54.9|52.7|54.63|52.43|54.9|52.7|54.63|52.43|0
1619074800000|2021-04-22 07:00:00|54.72|52.52|54.72|52.52|54.81|52.61|54.09|51.89|0
1619075100000|2021-04-22 07:05:00|54.61|52.81|54.97|53.17|55.24|53.44|54.61|52.81|0
1619075400000|2021-04-22 07:10:00|55.06|53.26|54.87|53.07|55.15|53.35|54.69|52.89|0
1619075700000|2021-04-22 07:15:00|54.96|53.16|55.05|53.25|55.33|53.53|54.51|52.71|0
1619076000000|2021-04-22 07:20:00|54.96|53.16|55.23|53.43|55.23|53.43|54.87|53.07|0
1619076300000|2021-04-22 07:25:00|55.32|53.52|55.14|53.34|55.5|53.7|55.14|53.34|0
1619076600000|2021-04-22 07:30:00|55.23|53.43|54.68|52.88|55.5|53.7|54.59|52.79|0
1619076900000|2021-04-22 07:35:00|54.77|52.97|54.68|52.88|54.95|53.15|54.32|52.52|0
1619077200000|2021-04-22 07:40:00|54.59|52.79|54.68|52.88|54.68|52.88|54.5|52.7|0
1619077500000|2021-04-22 07:45:00|54.77|52.97|54.31|52.51|54.86|53.06|54.31|52.51|0
1619077800000|2021-04-22 07:50:00|54.4|52.6|54.49|52.69|54.58|52.78|54.31|52.51|0
1619078100000|2021-04-22 07:55:00|54.58|52.78|53.95|52.15|54.67|52.87|53.86|52.06|0
1619078400000|2021-04-22 08:00:00|53.86|52.06|54.04|52.24|54.04|52.24|53.59|51.79|0
1619078700000|2021-04-22 08:05:00|53.95|52.15|54.3|52.5|54.39|52.59|53.86|52.06|0
1619079000000|2021-04-22 08:10:00|54.21|52.41|54.57|52.77|54.84|53.04|54.08|52.28|0
1619079300000|2021-04-22 08:15:00|54.48|52.68|54.39|52.59|54.48|52.68|54.12|52.32|0
1619079600000|2021-04-22 08:20:00|54.34|52.54|54.57|52.77|54.66|52.86|53.94|52.14|0
1619079900000|2021-04-22 08:25:00|54.48|52.68|54.56|52.76|54.56|52.76|54.21|52.41|0
1619080200000|2021-04-22 08:30:00|54.65|52.85|54.74|52.94|55.11|53.31|54.65|52.85|0
1619080500000|2021-04-22 08:35:00|54.83|53.03|55.19|53.39|55.19|53.39|54.74|52.94|0
1619080800000|2021-04-22 08:40:00|55.28|53.48|54.56|52.76|55.37|53.57|54.56|52.76|0
1619081100000|2021-04-22 08:45:00|54.65|52.85|54.1|52.3|54.65|52.85|54.1|52.3|0
1619081400000|2021-04-22 08:50:00|54.19|52.39|53.74|51.94|54.19|52.39|53.66|51.86|0
1619081700000|2021-04-22 08:55:00|53.83|52.03|53.68|51.88|53.92|52.12|53.22|51.42|0
1619082000000|2021-04-22 09:00:00|53.77|51.97|53.41|51.61|53.95|52.15|53.41|51.61|0
1619082300000|2021-04-22 09:05:00|53.32|51.52|53.76|51.96|53.94|52.14|53.32|51.52|0
1619082600000|2021-04-22 09:10:00|53.68|51.88|53.85|52.05|54.03|52.23|53.67|51.87|0
1619082900000|2021-04-22 09:15:00|53.94|52.14|53.94|52.14|54.3|52.5|53.89|52.09|0
1619083200000|2021-04-22 09:20:00|54.03|52.23|53.5|51.7|54.03|52.23|53.14|51.34|0
1619083500000|2021-04-22 09:25:00|53.59|51.79|53.59|51.79|53.68|51.88|53.32|51.52|0
1619083800000|2021-04-22 09:30:00|53.5|51.7|53.23|51.43|53.5|51.7|53.05|51.25|0
1619084100000|2021-04-22 09:35:00|53.32|51.52|52.96|51.16|53.36|51.56|52.96|51.16|0
1619084400000|2021-04-22 09:40:00|53.05|51.25|52.96|51.16|53.22|51.42|52.87|51.07|0
1619084700000|2021-04-22 09:45:00|52.91|51.11|53.22|51.42|53.31|51.51|52.87|51.07|0
1619085000000|2021-04-22 09:50:00|53.26|51.46|53.22|51.42|53.4|51.6|53.13|51.33|0
1619085300000|2021-04-22 09:55:00|53.13|51.33|54.02|52.22|54.11|52.31|53.13|51.33|0
1619085600000|2021-04-22 10:00:00|54.11|52.31|53.39|51.59|54.2|52.4|53.3|51.5|0
1619085900000|2021-04-22 10:05:00|53.48|51.68|53.39|51.59|53.84|52.04|53.39|51.59|0
1619086200000|2021-04-22 10:10:00|53.3|51.5|53.39|51.59|53.66|51.86|53.21|51.41|0
1619086500000|2021-04-22 10:15:00|53.43|51.63|52.94|51.14|53.43|51.63|52.94|51.14|0
1619086800000|2021-04-22 10:20:00|52.85|51.05|52.85|51.05|52.94|51.14|52.58|50.78|0
1619087100000|2021-04-22 10:25:00|52.93|51.13|53.11|51.31|53.2|51.4|52.93|51.13|0
1619087400000|2021-04-22 10:30:00|53.2|51.4|53.11|51.31|53.29|51.49|52.84|51.04|0
1619087700000|2021-04-22 10:35:00|53.02|51.22|53.37|51.57|53.37|51.57|53.02|51.22|0
1619088000000|2021-04-22 10:40:00|53.33|51.53|53.64|51.84|53.82|52.02|53.33|51.53|0
1619088300000|2021-04-22 10:45:00|53.46|51.66|53.46|51.66|53.64|51.84|53.37|51.57|0
1619088600000|2021-04-22 10:50:00|53.41|51.61|52.83|51.03|53.55|51.75|52.48|50.68|0
1619088900000|2021-04-22 10:55:00|52.74|50.94|52.83|51.03|52.83|51.03|52.3|50.5|0
1619089200000|2021-04-22 11:00:00|52.74|50.94|52.74|50.94|53|51.2|52.39|50.59|0
1619089500000|2021-04-22 11:05:00|52.65|50.85|52.82|51.02|52.82|51.02|52.47|50.67|0
1619089800000|2021-04-22 11:10:00|52.74|50.94|53.35|51.55|53.44|51.64|52.73|50.93|0
1619090100000|2021-04-22 11:15:00|53.44|51.64|53.17|51.37|53.44|51.64|53|51.2|0
1619090400000|2021-04-22 11:20:00|53.26|51.46|52.9|51.1|53.26|51.46|52.82|51.02|0
1619090700000|2021-04-22 11:25:00|52.82|51.02|52.9|51.1|53.08|51.28|52.77|50.97|0
1619091000000|2021-04-22 11:30:00|52.99|51.19|52.81|51.01|53.08|51.28|52.63|50.83|0
1619091300000|2021-04-22 11:35:00|52.9|51.1|52.81|51.01|52.99|51.19|52.54|50.74|0
1619091600000|2021-04-22 11:40:00|52.9|51.1|52.63|50.83|52.9|51.1|52.54|50.74|0
1619091900000|2021-04-22 11:45:00|52.54|50.74|52.71|50.91|52.98|51.18|52.45|50.65|0
1619092200000|2021-04-22 11:50:00|52.63|50.83|52.62|50.82|53.16|51.36|52.45|50.65|0
1619092500000|2021-04-22 11:55:00|52.71|50.91|52.71|50.91|52.71|50.91|52.36|50.56|0
1619092800000|2021-04-22 12:00:00|52.8|51|52.71|50.91|52.98|51.18|52.53|50.73|0
1619093100000|2021-04-22 12:05:00|52.8|51|53.33|51.53|53.42|51.62|52.71|50.91|0
1619093400000|2021-04-22 12:10:00|53.42|51.62|53.32|51.52|53.51|51.71|53.15|51.35|0
1619093700000|2021-04-22 12:15:00|53.24|51.44|53.77|51.97|53.77|51.97|53.06|51.26|0
1619094000000|2021-04-22 12:20:00|53.86|52.06|54.04|52.24|54.13|52.33|53.77|51.97|0
1619094300000|2021-04-22 12:25:00|54.13|52.33|53.54|51.74|54.13|52.33|53.5|51.7|0
1619094600000|2021-04-22 12:30:00|53.5|51.7|54.57|52.77|54.66|52.86|53.23|51.43|0
1619094900000|2021-04-22 12:35:00|54.48|52.68|54.84|53.04|54.94|53.14|54.39|52.59|0
1619095200000|2021-04-22 12:40:00|54.75|52.95|54.66|52.86|54.75|52.95|54.48|52.68|0
1619095500000|2021-04-22 12:45:00|54.57|52.77|54.29|52.49|54.75|52.95|54.11|52.31|0
1619095800000|2021-04-22 12:50:00|54.38|52.58|54.2|52.4|54.57|52.77|53.93|52.13|0
1619096100000|2021-04-22 12:55:00|54.11|52.31|53.75|51.95|54.11|52.31|53.57|51.77|0
1619096400000|2021-04-22 13:00:00|53.66|51.86|53.93|52.13|53.93|52.13|53.48|51.68|0
1619096700000|2021-04-22 13:05:00|53.84|52.04|54.28|52.48|54.28|52.48|53.75|51.95|0
1619097000000|2021-04-22 13:10:00|54.37|52.57|54.28|52.48|54.47|52.67|54.1|52.3|0
1619097300000|2021-04-22 13:15:00|54.19|52.39|54.64|52.84|54.91|53.11|54.01|52.21|0
1619097600000|2021-04-22 13:20:00|54.55|52.75|54.64|52.84|54.73|52.93|54.19|52.39|0
1619097900000|2021-04-22 13:25:00|54.55|52.75|53.91|52.11|54.91|53.11|53.91|52.11|0
1619098200000|2021-04-22 13:30:00|53.73|51.93|51.43|49.63|53.73|51.93|51.13|49.33|0
1619098500000|2021-04-22 13:35:00|51.35|49.55|51|49.2|52.04|50.24|50.74|48.94|0
1619098800000|2021-04-22 13:40:00|51.17|49.37|50.56|48.76|51.34|49.54|49.8|48|0
1619099100000|2021-04-22 13:45:00|50.48|48.68|50.82|49.02|50.99|49.19|49.96|48.16|0
1619099400000|2021-04-22 13:50:00|51.08|49.28|50.47|48.67|51.51|49.71|50.05|48.25|0
1619099700000|2021-04-22 13:55:00|50.64|48.84|51.6|49.8|51.86|50.06|50.39|48.59|0
1619100000000|2021-04-22 14:00:00|51.33|49.53|49.7|47.9|51.33|49.53|49.11|47.31|0
1619100300000|2021-04-22 14:05:00|50.04|48.24|52.2|50.4|52.2|50.4|50.04|48.24|0
1619100600000|2021-04-22 14:10:00|52.12|50.32|52.02|50.22|52.47|50.67|51.59|49.79|0
1619100900000|2021-04-22 14:15:00|52.11|50.31|51.24|49.44|52.11|50.31|50.72|48.92|0
1619101200000|2021-04-22 14:20:00|51.41|49.61|51.32|49.52|51.58|49.78|50.72|48.92|0
1619101500000|2021-04-22 14:25:00|51.5|49.7|51.75|49.95|52.37|50.57|51.5|49.7|0
1619101800000|2021-04-22 14:30:00|51.93|50.13|53.88|52.08|53.97|52.17|51.75|49.95|0
1619102100000|2021-04-22 14:35:00|53.97|52.17|53.52|51.72|53.97|52.17|53.07|51.27|0
1619102400000|2021-04-22 14:40:00|53.43|51.63|53.34|51.54|53.88|52.08|53.07|51.27|0
1619102700000|2021-04-22 14:45:00|53.25|51.45|54.14|52.34|54.23|52.43|53.25|51.45|0
1619103000000|2021-04-22 14:50:00|54.23|52.43|54.23|52.43|54.78|52.98|53.51|51.71|0
1619103300000|2021-04-22 14:55:00|54.14|52.34|53.69|51.89|54.14|52.34|53.33|51.53|0
1619103600000|2021-04-22 15:00:00|53.78|51.98|53.78|51.98|54.32|52.52|53.6|51.8|0
1619103900000|2021-04-22 15:05:00|53.69|51.89|54.95|53.15|55.13|53.33|53.69|51.89|0
1619104200000|2021-04-22 15:10:00|54.86|53.06|54.49|52.69|54.86|53.06|54.22|52.42|0
1619104500000|2021-04-22 15:15:00|54.58|52.78|54.49|52.69|54.67|52.87|54.22|52.42|0
1619104800000|2021-04-22 15:20:00|54.58|52.78|54.58|52.78|54.85|53.05|54.04|52.24|0
1619105100000|2021-04-22 15:25:00|54.49|52.69|53.08|51.28|54.85|53.05|53.08|51.28|0
1619105400000|2021-04-22 15:30:00|52.9|51.1|54.53|52.73|54.53|52.73|52.37|50.57|0
1619105700000|2021-04-22 15:35:00|54.62|52.82|53.98|52.18|54.94|53.14|53.89|52.09|0
1619106000000|2021-04-22 15:40:00|53.89|52.09|53.98|52.18|54.07|52.27|53.62|51.82|0
1619106300000|2021-04-22 15:45:00|53.89|52.09|53.7|51.9|53.97|52.17|53.43|51.63|0
1619106600000|2021-04-22 15:50:00|53.79|51.99|53.97|52.17|54.34|52.54|53.7|51.9|0
1619106900000|2021-04-22 15:55:00|53.88|52.08|53.61|51.81|54.15|52.35|53.34|51.54|0
1619107200000|2021-04-22 16:00:00|53.7|51.9|53.15|51.35|53.79|51.99|53.06|51.26|0
1619107500000|2021-04-22 16:05:00|53.06|51.26|52.62|50.82|53.15|51.35|52.44|50.64|0
1619107800000|2021-04-22 16:10:00|52.7|50.9|52.79|50.99|52.88|51.08|52.44|50.64|0
1619108100000|2021-04-22 16:15:00|52.88|51.08|53.51|51.71|53.6|51.8|52.88|51.08|0
1619108400000|2021-04-22 16:20:00|53.55|51.75|54.41|52.61|54.41|52.61|53.55|51.75|0
1619108700000|2021-04-22 16:25:00|54.32|52.52|55.3|53.5|55.3|53.5|54.32|52.52|0
1619109000000|2021-04-22 16:30:00|55.21|53.41|55.76|53.96|55.95|54.15|55.21|53.41|0
1619109300000|2021-04-22 16:35:00|55.85|54.05|56.03|54.23|56.13|54.33|55.85|54.05|0
1619109600000|2021-04-22 16:40:00|56.13|54.33|55.75|53.95|56.13|54.33|55.75|53.95|0
1619109900000|2021-04-22 16:45:00|55.85|54.05|56.03|54.23|56.03|54.23|55.75|53.95|0
1619110200000|2021-04-22 16:50:00|55.94|54.14|55.93|54.13|56.12|54.32|55.75|53.95|0
1619110500000|2021-04-22 16:55:00|55.84|54.04|56.58|54.78|56.58|54.78|55.84|54.04|0
1619110800000|2021-04-22 17:00:00|56.68|54.88|56.92|55.12|57.02|55.22|56.3|54.5|0
1619111100000|2021-04-22 17:05:00|57.02|55.22|51.8|50|57.11|55.31|49.3|47.5|0
1619111400000|2021-04-22 17:10:00|51.45|49.65|51.86|50.06|51.95|50.15|46.93|45.13|0
1619111700000|2021-04-22 17:15:00|51.9|50.1|47.46|45.66|51.9|50.1|47.46|45.66|0
1619112000000|2021-04-22 17:20:00|47.54|45.74|50.92|49.12|51.34|49.54|47.38|45.58|0
1619112300000|2021-04-22 17:25:00|50.75|48.95|52.28|50.48|52.89|51.09|49.75|47.95|0
1619112600000|2021-04-22 17:30:00|52.2|50.4|52.28|50.48|52.45|50.65|50.41|48.61|0
1619112900000|2021-04-22 17:35:00|52.37|50.57|50.83|49.03|52.37|50.57|50.07|48.27|0
1619113200000|2021-04-22 17:40:00|50.91|49.11|46.09|44.29|50.91|49.11|46.09|44.29|0
1619113500000|2021-04-22 17:45:00|46.17|44.37|46.4|44.6|49.06|47.26|45.85|44.05|0
1619113800000|2021-04-22 17:50:00|46.47|44.67|44.65|42.85|46.63|44.83|44.53|42.73|0
1619114100000|2021-04-22 17:55:00|44.35|42.55|45.45|43.65|46.68|44.88|44.31|42.51|0
1619114400000|2021-04-22 18:00:00|45.06|43.26|44.08|42.28|45.06|43.26|43.26|41.46|0
1619114700000|2021-04-22 18:05:00|44.23|42.43|44.8|43|45.9|44.1|43.41|41.61|0
1619115000000|2021-04-22 18:10:00|44.57|42.77|45.57|43.77|45.57|43.77|43.58|41.78|0
1619115300000|2021-04-22 18:15:00|45.49|43.69|45.49|43.69|45.65|43.85|44.57|42.77|0
1619115600000|2021-04-22 18:20:00|45.72|43.92|45.18|43.38|45.72|43.92|44.33|42.53|0
1619115900000|2021-04-22 18:25:00|44.95|43.15|47.38|45.58|47.38|45.58|44.41|42.61|0
1619116200000|2021-04-22 18:30:00|47.3|45.5|45|43.2|47.38|45.58|44.69|42.89|0
1619116500000|2021-04-22 18:35:00|45.08|43.28|46.32|44.52|46.87|45.07|44.92|43.12|0
1619116800000|2021-04-22 18:40:00|46.08|44.28|47.75|45.95|47.75|45.95|46|44.2|0
1619117100000|2021-04-22 18:45:00|47.83|46.03|47.03|45.23|48|46.2|46.71|44.91|0
1619117400000|2021-04-22 18:50:00|47.11|45.31|46.94|45.14|47.59|45.79|46.23|44.43|0
1619117700000|2021-04-22 18:55:00|47.1|45.3|46.46|44.66|47.75|45.95|46.46|44.66|0
1619118000000|2021-04-22 19:00:00|46.7|44.9|47.26|45.46|47.83|46.03|46.31|44.51|0
1619118300000|2021-04-22 19:05:00|47.1|45.3|44.51|42.71|47.18|45.38|44.28|42.48|0
1619118600000|2021-04-22 19:10:00|44.66|42.86|45.65|43.85|46.35|44.55|44.51|42.71|0
1619118900000|2021-04-22 19:15:00|45.81|44.01|45.11|43.31|45.81|44.01|44.19|42.39|0
1619119200000|2021-04-22 19:20:00|45.18|43.38|44.11|42.31|45.41|43.61|44.04|42.24|0
1619119500000|2021-04-22 19:25:00|44.04|42.24|45.69|43.89|45.81|44.01|43.89|42.09|0
1619119800000|2021-04-22 19:30:00|45.81|44.01|47.61|45.81|47.61|45.81|45.81|44.01|0
1619120100000|2021-04-22 19:35:00|47.45|45.65|46.89|45.09|48.08|46.28|46.66|44.86|0
1619120400000|2021-04-22 19:40:00|47.05|45.25|46.26|44.46|47.84|46.04|46.19|44.39|0
1619120700000|2021-04-22 19:45:00|46.42|44.62|45.73|43.93|48.72|46.92|45.57|43.77|0
1619121000000|2021-04-22 19:50:00|46.12|44.32|45.88|44.08|46.9|45.1|45.65|43.85|0
1619121300000|2021-04-22 19:55:00|46.19|44.39|45.2|43.4|46.58|44.78|44.95|43.15|0
1619121600000|2021-04-22 20:00:00|45.36|43.56|44.89|43.09|46.14|44.34|44.59|42.79|0
1619121900000|2021-04-22 20:05:00|44.82|43.02|45.74|43.94|45.74|43.94|44.51|42.71|0
1619122200000|2021-04-22 20:10:00|45.66|43.86|46.01|44.21|46.05|44.25|45.43|43.63|0
1619122500000|2021-04-22 20:15:00|46.08|43.88|45.92|43.72|46.08|43.88|45.87|43.67|0
1619122800000|2021-04-22 20:20:00|45.9|43.7|45.92|43.72|45.96|43.76|45.87|43.67|0
1619123100000|2021-04-22 20:25:00|45.91|43.71|45.62|43.42|45.91|43.71|45.59|43.39|0
1619123400000|2021-04-22 20:30:00|45.89|43.69|45.89|43.69|46.28|44.08|45.73|43.53|0
1619123700000|2021-04-22 20:35:00|45.81|43.61|46.28|44.08|46.35|44.15|45.73|43.53|0
1619124000000|2021-04-22 20:40:00|46.2|44|46.43|44.23|46.51|44.31|46.2|44|0
1619124300000|2021-04-22 20:45:00|46.35|44.15|46.43|44.23|46.51|44.31|46.19|43.99|0
1619124600000|2021-04-22 20:50:00|46.51|44.31|46.42|44.22|46.51|44.31|46.35|44.15|0
1619124900000|2021-04-22 20:55:00|46.35|44.15|46.5|44.3|46.58|44.38|46.35|44.15|0
1619125200000|2021-04-22 21:00:00|46.48|44.28|46.47|44.27|46.5|44.3|46.33|44.13|0
1619125500000|2021-04-22 21:05:00|46.46|44.26|46.46|44.26|46.47|44.27|46.32|44.12|0
1619125800000|2021-04-22 21:10:00|46.41|44.21|46.32|44.12|46.41|44.21|46.25|44.05|0
1619126100000|2021-04-22 21:15:00|46.35|44.15|46.33|44.13|46.37|44.17|46.32|44.12|0
1619126400000|2021-04-22 21:20:00|46.37|44.17|46.29|44.09|46.42|44.22|46.29|44.09|0
1619126700000|2021-04-22 21:25:00|46.26|44.06|46.25|44.05|46.35|44.15|46.25|44.05|0
1619127000000|2021-04-22 21:30:00|46.29|44.09|46.29|44.09|46.29|44.09|46.29|44.09|0
1619127300000|2021-04-22 21:35:00|46.25|44.05|46.27|44.07|46.29|44.09|45.99|43.79|0
1619127600000|2021-04-22 21:40:00|46.25|44.05|46.52|44.32|46.53|44.33|46.18|43.98|0
1619127900000|2021-04-22 21:45:00|46.57|44.37|46.27|44.07|46.57|44.37|46.21|44.01|0
1619128200000|2021-04-22 21:50:00|46.26|44.06|46.2|44|46.27|44.07|46.18|43.98|0
1619128500000|2021-04-22 21:55:00|46.27|44.07|46.24|44.04|46.27|44.07|46.19|43.99|0
1619128800000|2021-04-22 22:00:00|46.31|44.11|46.51|44.31|46.51|44.31|46.12|43.92|0
1619129100000|2021-04-22 22:05:00|46.47|44.27|46.43|44.23|46.59|44.39|46.43|44.23|0
1619129400000|2021-04-22 22:10:00|46.51|44.31|46.82|44.62|46.82|44.62|46.5|44.3|0
1619129700000|2021-04-22 22:15:00|46.9|44.7|47.21|45.01|47.21|45.01|46.86|44.66|0
1619130000000|2021-04-22 22:20:00|47.13|44.93|46.81|44.61|47.21|45.01|46.81|44.61|0
1619130300000|2021-04-22 22:25:00|46.73|44.53|46.18|43.98|46.73|44.53|46.11|43.91|0
1619130600000|2021-04-22 22:30:00|46.34|44.14|46.34|44.14|46.42|44.22|46.1|43.9|0
1619130900000|2021-04-22 22:35:00|46.41|44.21|46.81|44.61|46.89|44.69|46.41|44.21|0
1619131200000|2021-04-22 22:40:00|46.73|44.53|46.65|44.45|46.73|44.53|46.57|44.37|0
1619131500000|2021-04-22 22:45:00|46.72|44.52|46.96|44.76|47.04|44.84|46.72|44.52|0
1619131800000|2021-04-22 22:50:00|47.04|44.84|47.11|44.91|47.2|45|46.88|44.68|0
1619132100000|2021-04-22 22:55:00|47.19|44.99|46.95|44.75|47.19|44.99|46.95|44.75|0
1619132400000|2021-04-22 23:00:00|47.03|44.83|47.11|44.91|47.19|44.99|47.03|44.83|0
1619132700000|2021-04-22 23:05:00|47.03|44.83|47.03|44.83|47.19|44.99|46.95|44.75|0
1619133000000|2021-04-22 23:10:00|46.95|44.75|47.18|44.98|47.19|44.99|46.79|44.59|0
1619133300000|2021-04-22 23:15:00|47.02|44.82|46.94|44.74|47.1|44.9|46.87|44.67|0
1619133600000|2021-04-22 23:20:00|46.86|44.66|46.94|44.74|46.94|44.74|46.86|44.66|0
1619133900000|2021-04-22 23:25:00|46.86|44.66|47.1|44.9|47.1|44.9|46.7|44.5|0
1619134200000|2021-04-22 23:30:00|47.02|44.82|46.78|44.58|47.02|44.82|46.7|44.5|0
1619134500000|2021-04-22 23:35:00|46.7|44.5|47.01|44.81|47.09|44.89|46.7|44.5|0
1619134800000|2021-04-22 23:40:00|46.93|44.73|46.85|44.65|47.09|44.89|46.85|44.65|0
1619135100000|2021-04-22 23:45:00|46.69|44.49|45.99|43.79|46.69|44.49|45.83|43.63|0
1619135400000|2021-04-22 23:50:00|45.91|43.71|46.53|44.33|46.69|44.49|45.91|43.71|0
1619135700000|2021-04-22 23:55:00|46.45|44.25|46.37|44.17|46.53|44.33|46.37|44.17|0
1619136000000|2021-04-23 00:00:00|46.45|44.25|46.02|43.82|46.53|44.33|45.75|43.55|0
1619136300000|2021-04-23 00:05:00|46.06|43.86|46.45|44.25|46.72|44.52|45.9|43.7|0
1619136600000|2021-04-23 00:10:00|46.37|44.17|47.07|44.87|47.07|44.87|46.29|44.09|0
1619136900000|2021-04-23 00:15:00|47.15|44.95|47.31|45.11|47.47|45.27|47.07|44.87|0
1619137200000|2021-04-23 00:20:00|47.23|45.03|47.55|45.35|47.55|45.35|47.23|45.03|0
1619137500000|2021-04-23 00:25:00|47.47|45.27|47.46|45.26|47.55|45.35|47.39|45.19|0
1619137800000|2021-04-23 00:30:00|47.38|45.18|47.22|45.02|47.46|45.26|47.14|44.94|0
1619138100000|2021-04-23 00:35:00|47.14|44.94|47.06|44.86|47.22|45.02|46.9|44.7|0
1619138400000|2021-04-23 00:40:00|46.98|44.78|46.66|44.46|47.02|44.82|46.59|44.39|0
1619138700000|2021-04-23 00:45:00|46.59|44.39|46.74|44.54|46.9|44.7|46.58|44.38|0
1619139000000|2021-04-23 00:50:00|46.66|44.46|46.98|44.78|47.05|44.85|46.66|44.46|0
1619139300000|2021-04-23 00:55:00|47.05|44.85|47.29|45.09|47.29|45.09|46.89|44.69|0
1619139600000|2021-04-23 01:00:00|47.37|45.17|46.97|44.77|47.37|45.17|46.89|44.69|0
1619139900000|2021-04-23 01:05:00|47.13|44.93|47.21|45.01|47.37|45.17|47.05|44.85|0
1619140200000|2021-04-23 01:10:00|47.28|45.08|47.52|45.32|47.68|45.48|47.28|45.08|0
1619140500000|2021-04-23 01:15:00|47.6|45.4|47.68|45.48|47.84|45.64|47.44|45.24|0
1619140800000|2021-04-23 01:20:00|47.6|45.4|47.68|45.48|47.84|45.64|47.52|45.32|0
1619141100000|2021-04-23 01:25:00|47.76|45.56|47.51|45.31|47.76|45.56|47.43|45.23|0
1619141400000|2021-04-23 01:30:00|47.43|45.23|47.83|45.63|47.83|45.63|46.88|44.68|0
1619141700000|2021-04-23 01:35:00|47.91|45.71|47.91|45.71|48.07|45.87|47.51|45.31|0
1619142000000|2021-04-23 01:40:00|47.99|45.79|48.47|46.27|48.47|46.27|47.99|45.79|0
1619142300000|2021-04-23 01:45:00|48.55|46.35|48.47|46.27|48.55|46.35|48.23|46.03|0
1619142600000|2021-04-23 01:50:00|48.55|46.35|48.3|46.1|48.55|46.35|48.22|46.02|0
1619142900000|2021-04-23 01:55:00|48.38|46.18|48.06|45.86|48.55|46.35|48.06|45.86|0
1619143200000|2021-04-23 02:00:00|48.14|45.94|48.22|46.02|48.3|46.1|48.06|45.86|0
1619143500000|2021-04-23 02:05:00|48.3|46.1|48.05|45.85|48.3|46.1|48.05|45.85|0
1619143800000|2021-04-23 02:10:00|47.97|45.77|47.89|45.69|48.22|46.02|47.89|45.69|0
1619144100000|2021-04-23 02:15:00|47.97|45.77|48.05|45.85|48.21|46.01|47.81|45.61|0
1619144400000|2021-04-23 02:20:00|48.13|45.93|48.21|46.01|48.53|46.33|48.05|45.85|0
1619144700000|2021-04-23 02:25:00|48.13|45.93|47.88|45.68|48.13|45.93|47.84|45.64|0
1619145000000|2021-04-23 02:30:00|47.8|45.6|47.96|45.76|48.04|45.84|47.8|45.6|0
1619145300000|2021-04-23 02:35:00|47.88|45.68|47.88|45.68|48.12|45.92|47.72|45.52|0
1619145600000|2021-04-23 02:40:00|47.96|45.76|47.96|45.76|48.16|45.96|47.88|45.68|0
1619145900000|2021-04-23 02:45:00|48.04|45.84|47.79|45.59|48.04|45.84|47.63|45.43|0
1619146200000|2021-04-23 02:50:00|47.87|45.67|47.63|45.43|47.95|45.75|47.39|45.19|0
1619146500000|2021-04-23 02:55:00|47.71|45.51|47.95|45.75|47.95|45.75|47.47|45.27|0
1619146800000|2021-04-23 03:00:00|48.03|45.83|48.19|45.99|48.35|46.15|47.87|45.67|0
1619147100000|2021-04-23 03:05:00|48.27|46.07|48.67|46.47|48.67|46.47|48.19|45.99|0
1619147400000|2021-04-23 03:10:00|48.63|46.43|48.67|46.47|48.67|46.47|48.51|46.31|0
1619147700000|2021-04-23 03:15:00|48.59|46.39|48.67|46.47|48.75|46.55|48.58|46.38|0
1619148000000|2021-04-23 03:20:00|48.75|46.55|48.58|46.38|48.75|46.55|48.58|46.38|0
1619148300000|2021-04-23 03:25:00|48.66|46.46|48.66|46.46|48.66|46.46|48.58|46.38|0
1619148600000|2021-04-23 03:30:00|48.74|46.54|48.5|46.3|48.74|46.54|48.5|46.3|0
1619148900000|2021-04-23 03:35:00|48.58|46.38|48.66|46.46|48.66|46.46|48.41|46.21|0
1619149200000|2021-04-23 03:40:00|48.57|46.37|48.33|46.13|48.57|46.37|48.25|46.05|0
1619149500000|2021-04-23 03:45:00|48.41|46.21|48.41|46.21|48.49|46.29|48.41|46.21|0
1619149800000|2021-04-23 03:50:00|48.33|46.13|48.08|45.88|48.33|46.13|47.92|45.72|0
1619150100000|2021-04-23 03:55:00|48|45.8|48.16|45.96|48.16|45.96|47.92|45.72|0
1619150400000|2021-04-23 04:00:00|48.24|46.04|48.16|45.96|48.32|46.12|48.04|45.84|0
1619150700000|2021-04-23 04:05:00|48.2|46|48.24|46.04|48.32|46.12|48.2|46|0
1619151000000|2021-04-23 04:10:00|48.32|46.12|48.23|46.03|48.32|46.12|48.15|45.95|0
1619151300000|2021-04-23 04:15:00|48.31|46.11|48.31|46.11|48.47|46.27|48.31|46.11|0
1619151600000|2021-04-23 04:20:00|48.35|46.15|48.39|46.19|48.47|46.27|48.31|46.11|0
1619151900000|2021-04-23 04:25:00|48.31|46.11|48.39|46.19|48.39|46.19|48.31|46.11|0
1619152200000|2021-04-23 04:30:00|48.31|46.11|48.06|45.86|48.31|46.11|47.9|45.7|0
1619152500000|2021-04-23 04:35:00|48.14|45.94|47.98|45.78|48.14|45.94|47.98|45.78|0
1619152800000|2021-04-23 04:40:00|48.06|45.86|47.65|45.45|48.06|45.86|47.65|45.45|0
1619153100000|2021-04-23 04:45:00|47.73|45.53|47.81|45.61|47.81|45.61|47.49|45.29|0
1619153400000|2021-04-23 04:50:00|47.89|45.69|47.89|45.69|47.97|45.77|47.81|45.61|0
1619153700000|2021-04-23 04:55:00|47.85|45.65|47.89|45.69|47.97|45.77|47.81|45.61|0
1619154000000|2021-04-23 05:00:00|47.97|45.77|47.97|45.77|48.13|45.93|47.81|45.61|0
1619154300000|2021-04-23 05:05:00|48.05|45.85|46.48|44.28|48.05|45.85|45.98|43.78|0
1619154600000|2021-04-23 05:10:00|46.64|44.44|46.48|44.28|46.64|44.44|46.24|44.04|0
1619154900000|2021-04-23 05:15:00|46.56|44.36|46.64|44.44|46.64|44.44|46.4|44.2|0
1619155200000|2021-04-23 05:20:00|46.56|44.36|46.55|44.35|46.64|44.44|46.4|44.2|0
1619155500000|2021-04-23 05:25:00|46.63|44.43|46.23|44.03|46.63|44.43|46.23|44.03|0
1619155800000|2021-04-23 05:30:00|46.15|43.95|46.23|44.03|46.23|44.03|45.76|43.56|0
1619156100000|2021-04-23 05:35:00|46.31|44.11|46.31|44.11|46.55|44.35|46.31|44.11|0
1619156400000|2021-04-23 05:40:00|46.39|44.19|46.39|44.19|46.47|44.27|46.39|44.19|0
1619156700000|2021-04-23 05:45:00|46.31|44.11|46.94|44.74|46.94|44.74|46.07|43.87|0
1619157000000|2021-04-23 05:50:00|46.86|44.66|46.94|44.74|47.1|44.9|46.7|44.5|0
1619157300000|2021-04-23 05:55:00|46.86|44.66|46.78|44.58|46.94|44.74|46.7|44.5|0
1619157600000|2021-04-23 06:00:00|46.86|44.66|46.41|44.21|47.01|44.81|46.41|44.21|0
1619157900000|2021-04-23 06:05:00|46.45|44.25|46.53|44.33|46.77|44.57|46.37|44.17|0
1619158200000|2021-04-23 06:10:00|46.45|44.25|45.35|43.15|46.45|44.25|45.35|43.15|0
1619158500000|2021-04-23 06:15:00|45.39|43.19|44.8|42.6|45.5|43.3|44.42|42.22|0
1619158800000|2021-04-23 06:20:00|44.88|42.68|45.11|42.91|45.5|43.3|44.88|42.68|0
1619159100000|2021-04-23 06:25:00|45.03|42.83|44.34|42.14|45.26|43.06|44.34|42.14|0
1619159400000|2021-04-23 06:30:00|44.33|42.13|44.79|42.59|45.03|42.83|44.33|42.13|0
1619159700000|2021-04-23 06:35:00|44.72|42.52|45.02|42.82|45.1|42.9|44.64|42.44|0
1619160000000|2021-04-23 06:40:00|45.1|42.9|45.26|43.06|45.33|43.13|44.79|42.59|0
1619160300000|2021-04-23 06:45:00|45.18|42.98|45.57|43.37|45.64|43.44|45.18|42.98|0
1619160600000|2021-04-23 06:50:00|45.49|43.29|45.41|43.21|45.64|43.44|45.25|43.05|0
1619160900000|2021-04-23 06:55:00|45.33|43.13|45.09|42.89|45.56|43.36|44.71|42.51|0
1619161200000|2021-04-23 07:00:00|45.4|43.2|45.87|43.67|46.03|43.83|45.17|42.97|0
1619161500000|2021-04-23 07:05:00|45.59|43.79|45.67|43.87|45.83|44.03|45.04|43.24|0
1619161800000|2021-04-23 07:10:00|45.59|43.79|46.06|44.26|46.18|44.38|45.2|43.4|0
1619162100000|2021-04-23 07:15:00|46.38|44.58|47.02|45.22|47.02|45.22|46.3|44.5|0
1619162400000|2021-04-23 07:20:00|47.1|45.3|46.61|44.81|47.26|45.46|46.61|44.81|0
1619162700000|2021-04-23 07:25:00|46.53|44.73|46.41|44.61|47.09|45.29|46.41|44.61|0
1619163000000|2021-04-23 07:30:00|46.45|44.65|45.93|44.13|46.45|44.65|45.85|44.05|0
1619163300000|2021-04-23 07:35:00|45.85|44.05|46.01|44.21|46.09|44.29|45.85|44.05|0
1619163600000|2021-04-23 07:40:00|45.93|44.13|47.05|45.25|47.13|45.33|45.93|44.13|0
1619163900000|2021-04-23 07:45:00|46.96|45.16|46.94|45.14|47.45|45.65|46.86|45.06|0
1619164200000|2021-04-23 07:50:00|47.02|45.22|47.1|45.3|47.19|45.39|46.62|44.82|0
1619164500000|2021-04-23 07:55:00|47.18|45.38|47.34|45.54|47.59|45.79|47.02|45.22|0
1619164800000|2021-04-23 08:00:00|47.43|45.63|46.86|45.06|47.43|45.63|46.7|44.9|0
1619165100000|2021-04-23 08:05:00|46.77|44.97|46.61|44.81|46.77|44.97|46.37|44.57|0
1619165400000|2021-04-23 08:10:00|46.53|44.73|46.45|44.65|46.69|44.89|46.37|44.57|0
1619165700000|2021-04-23 08:15:00|46.37|44.57|46.45|44.65|46.45|44.65|46.05|44.25|0
1619166000000|2021-04-23 08:20:00|46.53|44.73|46.2|44.4|46.53|44.73|45.89|44.09|0
1619166300000|2021-04-23 08:25:00|46.12|44.32|46.04|44.24|46.28|44.48|45.96|44.16|0
1619166600000|2021-04-23 08:30:00|46.12|44.32|46.84|45.04|46.84|45.04|46.12|44.32|0
1619166900000|2021-04-23 08:35:00|46.8|45|46.68|44.88|46.84|45.04|46.6|44.8|0
1619167200000|2021-04-23 08:40:00|46.76|44.96|46.67|44.87|46.84|45.04|46.35|44.55|0
1619167500000|2021-04-23 08:45:00|46.75|44.95|46.91|45.11|46.91|45.11|46.51|44.71|0
1619167800000|2021-04-23 08:50:00|46.99|45.19|46.91|45.11|47.15|45.35|46.67|44.87|0
1619168100000|2021-04-23 08:55:00|46.99|45.19|46.59|44.79|46.99|45.19|46.51|44.71|0
1619168400000|2021-04-23 09:00:00|46.51|44.71|46.02|44.22|46.59|44.79|46.02|44.22|0
1619168700000|2021-04-23 09:05:00|45.94|44.14|45.94|44.14|46.1|44.3|45.94|44.14|0
1619169000000|2021-04-23 09:10:00|45.86|44.06|45.62|43.82|45.86|44.06|45.46|43.66|0
1619169300000|2021-04-23 09:15:00|45.54|43.74|45.94|44.14|46.1|44.3|45.54|43.74|0
1619169600000|2021-04-23 09:20:00|46.02|44.22|45.93|44.13|46.02|44.22|45.93|44.13|0
1619169900000|2021-04-23 09:25:00|45.85|44.05|46.09|44.29|46.17|44.37|45.46|43.66|0
1619170200000|2021-04-23 09:30:00|46.17|44.37|45.77|43.97|46.17|44.37|45.69|43.89|0
1619170500000|2021-04-23 09:35:00|45.85|44.05|46.33|44.53|46.33|44.53|45.85|44.05|0
1619170800000|2021-04-23 09:40:00|46.41|44.61|46.32|44.52|46.41|44.61|46.01|44.21|0
1619171100000|2021-04-23 09:45:00|46.24|44.44|45.76|43.96|46.24|44.44|45.68|43.88|0
1619171400000|2021-04-23 09:50:00|45.84|44.04|45.92|44.12|46|44.2|45.37|43.57|0
1619171700000|2021-04-23 09:55:00|46|44.2|45.76|43.96|46.24|44.44|45.76|43.96|0
1619172000000|2021-04-23 10:00:00|45.84|44.04|46.23|44.43|46.23|44.43|45.68|43.88|0
1619172300000|2021-04-23 10:05:00|45.99|44.19|46.47|44.67|46.55|44.75|45.91|44.11|0
1619172600000|2021-04-23 10:10:00|46.55|44.75|46.23|44.43|46.55|44.75|46.15|44.35|0
1619172900000|2021-04-23 10:15:00|46.15|44.35|45.75|43.95|46.23|44.43|45.67|43.87|0
1619173200000|2021-04-23 10:20:00|45.83|44.03|45.82|44.02|45.91|44.11|45.75|43.95|0
1619173500000|2021-04-23 10:25:00|45.75|43.95|46.3|44.5|46.3|44.5|45.59|43.79|0
1619173800000|2021-04-23 10:30:00|46.38|44.58|45.98|44.18|46.38|44.58|45.98|44.18|0
1619174100000|2021-04-23 10:35:00|46.06|44.26|45.74|43.94|46.06|44.26|45.74|43.94|0
1619174400000|2021-04-23 10:40:00|45.9|44.1|46.21|44.41|46.29|44.49|45.9|44.1|0
1619174700000|2021-04-23 10:45:00|46.29|44.49|46.61|44.81|46.69|44.89|46.21|44.41|0
1619175000000|2021-04-23 10:50:00|46.53|44.73|46.77|44.97|46.77|44.97|46.29|44.49|0
1619175300000|2021-04-23 10:55:00|46.69|44.89|46.13|44.33|46.69|44.89|45.89|44.09|0
1619175600000|2021-04-23 11:00:00|46.29|44.49|46.28|44.48|46.45|44.65|45.81|44.01|0
1619175900000|2021-04-23 11:05:00|46.2|44.4|45.88|44.08|46.68|44.88|45.88|44.08|0
1619176200000|2021-04-23 11:10:00|45.72|43.92|46.12|44.32|46.2|44.4|45.64|43.84|0
1619176500000|2021-04-23 11:15:00|45.96|44.16|45.96|44.16|46.2|44.4|45.8|44|0
1619176800000|2021-04-23 11:20:00|45.88|44.08|45.64|43.84|45.88|44.08|45.56|43.76|0
1619177100000|2021-04-23 11:25:00|45.56|43.76|45.87|44.07|45.95|44.15|45.56|43.76|0
1619177400000|2021-04-23 11:30:00|45.95|44.15|45.95|44.15|46.11|44.31|45.87|44.07|0
1619177700000|2021-04-23 11:35:00|45.87|44.07|45.71|43.91|46.19|44.39|45.63|43.83|0
1619178000000|2021-04-23 11:40:00|45.79|43.99|45.23|43.43|45.79|43.99|45.15|43.35|0
1619178300000|2021-04-23 11:45:00|45.19|43.39|45.23|43.43|45.31|43.51|45.15|43.35|0
1619178600000|2021-04-23 11:50:00|45.15|43.35|45.46|43.66|45.46|43.66|45.07|43.27|0
1619178900000|2021-04-23 11:55:00|45.54|43.74|45.38|43.58|45.62|43.82|45.22|43.42|0
1619179200000|2021-04-23 12:00:00|45.46|43.66|45.38|43.58|46.02|44.22|45.22|43.42|0
1619179500000|2021-04-23 12:05:00|45.46|43.66|45.46|43.66|45.77|43.97|45.22|43.42|0
1619179800000|2021-04-23 12:10:00|45.38|43.58|45.22|43.42|45.46|43.66|45.14|43.34|0
1619180100000|2021-04-23 12:15:00|45.3|43.5|44.67|42.87|45.37|43.57|44.67|42.87|0
1619180400000|2021-04-23 12:20:00|44.82|43.02|44.43|42.63|44.98|43.18|44.2|42.4|0
1619180700000|2021-04-23 12:25:00|44.35|42.55|44.77|42.97|45.34|43.54|43.89|42.09|0
1619181000000|2021-04-23 12:30:00|44.69|42.89|44.3|42.5|45.08|43.28|44.3|42.5|0
1619181300000|2021-04-23 12:35:00|44.45|42.65|44.84|43.04|44.92|43.12|44.22|42.42|0
1619181600000|2021-04-23 12:40:00|44.76|42.96|44.68|42.88|45.07|43.27|44.68|42.88|0
1619181900000|2021-04-23 12:45:00|44.76|42.96|44.83|43.03|45.07|43.27|44.68|42.88|0
1619182200000|2021-04-23 12:50:00|44.76|42.96|44.68|42.88|44.91|43.11|44.52|42.72|0
1619182500000|2021-04-23 12:55:00|44.6|42.8|44.75|42.95|44.91|43.11|44.6|42.8|0
1619182800000|2021-04-23 13:00:00|44.83|43.03|45.22|43.42|45.22|43.42|44.83|43.03|0
1619183100000|2021-04-23 13:05:00|45.3|43.5|44.82|43.02|45.3|43.5|44.75|42.95|0
1619183400000|2021-04-23 13:10:00|44.9|43.1|45.45|43.65|45.84|44.04|44.59|42.79|0
1619183700000|2021-04-23 13:15:00|45.53|43.73|45.21|43.41|45.6|43.8|45.13|43.33|0
1619184000000|2021-04-23 13:20:00|45.29|43.49|45.52|43.72|45.52|43.72|45.21|43.41|0
1619184300000|2021-04-23 13:25:00|45.44|43.64|45.2|43.4|45.52|43.72|45.2|43.4|0
1619184600000|2021-04-23 13:30:00|45.28|43.48|46.63|44.83|46.71|44.91|45.05|43.25|0
1619184900000|2021-04-23 13:35:00|46.55|44.75|45.66|43.86|47.62|45.82|45.26|43.46|0
1619185200000|2021-04-23 13:40:00|45.89|44.09|46.05|44.25|46.05|44.25|45.26|43.46|0
1619185500000|2021-04-23 13:45:00|45.97|44.17|46.77|44.97|46.77|44.97|45.02|43.22|0
1619185800000|2021-04-23 13:50:00|46.85|45.05|48.24|46.44|48.48|46.68|46.69|44.89|0
1619186100000|2021-04-23 13:55:00|48.4|46.6|48.9|47.1|48.9|47.1|48.07|46.27|0
1619186400000|2021-04-23 14:00:00|48.98|47.18|49.56|47.76|49.65|47.85|48.73|46.93|0
1619186700000|2021-04-23 14:05:00|49.31|47.51|49.07|47.27|50.34|48.54|48.82|47.02|0
1619187000000|2021-04-23 14:10:00|49.15|47.35|49.32|47.52|49.4|47.6|48.98|47.18|0
1619187300000|2021-04-23 14:15:00|49.23|47.43|48.65|46.85|49.4|47.6|48.56|46.76|0
1619187600000|2021-04-23 14:20:00|48.73|46.93|48.81|47.01|48.98|47.18|48.31|46.51|0
1619187900000|2021-04-23 14:25:00|48.89|47.09|49.06|47.26|49.23|47.43|48.72|46.92|0
1619188200000|2021-04-23 14:30:00|49.14|47.34|51.27|49.47|51.62|49.82|48.72|46.92|0
1619188500000|2021-04-23 14:35:00|51.18|49.38|51.61|49.81|52.05|50.25|51.18|49.38|0
1619188800000|2021-04-23 14:40:00|51.7|49.9|51.7|49.9|52.22|50.42|51.61|49.81|0
1619189100000|2021-04-23 14:45:00|51.52|49.72|51.38|49.58|53.02|51.22|50.86|49.06|0
1619189400000|2021-04-23 14:50:00|51.2|49.4|52.16|50.36|52.16|50.36|51.2|49.4|0
1619189700000|2021-04-23 14:55:00|52.43|50.63|53.94|52.14|54.03|52.23|52.43|50.63|0
1619190000000|2021-04-23 15:00:00|53.85|52.05|52.96|51.16|53.85|52.05|52.69|50.89|0
1619190300000|2021-04-23 15:05:00|53.04|51.24|52.6|50.8|53.76|51.96|52.6|50.8|0
1619190600000|2021-04-23 15:10:00|52.69|50.89|53.76|51.96|53.76|51.96|52.69|50.89|0
1619190900000|2021-04-23 15:15:00|53.94|52.14|54.75|52.95|55.12|53.32|53.94|52.14|0
1619191200000|2021-04-23 15:20:00|54.84|53.04|54.66|52.86|55.02|53.22|54.48|52.68|0
1619191500000|2021-04-23 15:25:00|54.75|52.95|55.18|53.38|55.36|53.56|54.56|52.76|0
1619191800000|2021-04-23 15:30:00|55.27|53.47|55.26|53.46|55.63|53.83|55.17|53.37|0
1619192100000|2021-04-23 15:35:00|55.45|53.65|55.26|53.46|55.54|53.74|55.17|53.37|0
1619192400000|2021-04-23 15:40:00|55.35|53.55|55.17|53.37|55.54|53.74|54.71|52.91|0
1619192700000|2021-04-23 15:45:00|55.08|53.28|56.17|54.37|56.27|54.47|55.08|53.28|0
1619193000000|2021-04-23 15:50:00|56.08|54.28|56.08|54.28|56.26|54.46|55.71|53.91|0
1619193300000|2021-04-23 15:55:00|56.17|54.37|55.43|53.63|56.26|54.46|55.43|53.63|0
1619193600000|2021-04-23 16:00:00|55.62|53.82|55.98|54.18|56.17|54.37|55.53|53.73|0
1619193900000|2021-04-23 16:05:00|56.07|54.27|56.35|54.55|56.44|54.64|55.98|54.18|0
1619194200000|2021-04-23 16:10:00|56.26|54.46|55.88|54.08|56.26|54.46|55.79|53.99|0
1619194500000|2021-04-23 16:15:00|55.98|54.18|56.25|54.45|56.35|54.55|55.98|54.18|0
1619194800000|2021-04-23 16:20:00|56.34|54.54|56.34|54.54|56.44|54.64|56.06|54.26|0
1619195100000|2021-04-23 16:25:00|56.25|54.45|55.97|54.17|56.34|54.54|55.88|54.08|0
1619195400000|2021-04-23 16:30:00|56.06|54.26|56.71|54.91|56.8|55|55.97|54.17|0
1619195700000|2021-04-23 16:35:00|56.8|55|56.43|54.63|56.89|55.09|56.33|54.53|0
1619196000000|2021-04-23 16:40:00|56.52|54.72|57.43|55.63|58.86|57.06|56.52|54.72|0
1619196300000|2021-04-23 16:45:00|57.34|55.54|58.75|56.95|58.85|57.05|57.24|55.44|0
1619196600000|2021-04-23 16:50:00|58.85|57.05|59.23|57.43|59.23|57.43|58.85|57.05|0
1619196900000|2021-04-23 16:55:00|59.13|57.33|58.65|56.85|59.23|57.43|58.37|56.57|0
1619197200000|2021-04-23 17:00:00|58.84|57.04|58.17|56.37|58.84|57.04|58.08|56.28|0
1619197500000|2021-04-23 17:05:00|58.27|56.47|58.55|56.75|58.74|56.94|58.27|56.47|0
1619197800000|2021-04-23 17:10:00|58.65|56.85|58.45|56.65|58.83|57.03|58.36|56.56|0
1619198100000|2021-04-23 17:15:00|58.55|56.75|58.45|56.65|58.74|56.94|58.35|56.55|0
1619198400000|2021-04-23 17:20:00|58.35|56.55|58.26|56.46|58.54|56.74|58.16|56.36|0
1619198700000|2021-04-23 17:25:00|58.16|56.36|58.3|56.5|58.35|56.55|57.78|55.98|0
1619199000000|2021-04-23 17:30:00|58.44|56.64|58.73|56.93|58.82|57.02|58.35|56.55|0
1619199300000|2021-04-23 17:35:00|58.82|57.02|59.01|57.21|59.01|57.21|58.73|56.93|0
1619199600000|2021-04-23 17:40:00|59.11|57.31|59.2|57.4|59.59|57.79|59.01|57.21|0
1619199900000|2021-04-23 17:45:00|59.1|57.3|58.72|56.92|59.1|57.3|58.53|56.73|0
1619200200000|2021-04-23 17:50:00|58.62|56.82|58.24|56.44|58.72|56.92|58.15|56.35|0
1619200500000|2021-04-23 17:55:00|58.34|56.54|58.24|56.44|58.53|56.73|58.24|56.44|0
1619200800000|2021-04-23 18:00:00|58.33|56.53|58.52|56.72|58.71|56.91|58.14|56.34|0
1619201100000|2021-04-23 18:05:00|58.43|56.63|58.8|57|59|57.2|58.43|56.63|0
1619201400000|2021-04-23 18:10:00|58.9|57.1|58.71|56.91|59.09|57.29|58.71|56.91|0
1619201700000|2021-04-23 18:15:00|58.75|56.95|58.04|56.24|58.75|56.95|57.94|56.14|0
1619202000000|2021-04-23 18:20:00|58.13|56.33|57.94|56.14|58.23|56.43|57.85|56.05|0
1619202300000|2021-04-23 18:25:00|57.85|56.05|58.13|56.33|58.13|56.33|57.28|55.48|0
1619202600000|2021-04-23 18:30:00|58.22|56.42|58.31|56.51|58.41|56.61|58.03|56.23|0
1619202900000|2021-04-23 18:35:00|58.22|56.42|58.22|56.42|58.31|56.51|57.84|56.04|0
1619203200000|2021-04-23 18:40:00|58.31|56.51|58.69|56.89|58.88|57.08|58.31|56.51|0
1619203500000|2021-04-23 18:45:00|58.79|56.99|58.88|57.08|58.97|57.17|58.5|56.7|0
1619203800000|2021-04-23 18:50:00|58.97|57.17|59.84|58.04|59.93|58.13|58.97|57.17|0
1619204100000|2021-04-23 18:55:00|59.74|57.94|59.45|57.65|60.22|58.42|59.45|57.65|0
1619204400000|2021-04-23 19:00:00|59.54|57.74|58.87|57.07|59.74|57.94|58.87|57.07|0
1619204700000|2021-04-23 19:05:00|58.97|57.17|59.54|57.74|59.93|58.13|58.97|57.17|0
1619205000000|2021-04-23 19:10:00|59.44|57.64|60.12|58.32|60.12|58.32|59.44|57.64|0
1619205300000|2021-04-23 19:15:00|60.02|58.22|60.21|58.41|60.31|58.51|59.92|58.12|0
1619205600000|2021-04-23 19:20:00|60.31|58.51|60.99|59.19|61.08|59.28|60.11|58.31|0
1619205900000|2021-04-23 19:25:00|60.89|59.09|61.18|59.38|61.38|59.58|60.79|58.99|0
1619206200000|2021-04-23 19:30:00|61.08|59.28|62.46|60.66|62.46|60.66|61.08|59.28|0
1619206500000|2021-04-23 19:35:00|62.56|60.76|62.48|60.68|64.21|62.41|62.38|60.58|0
1619206800000|2021-04-23 19:40:00|62.58|60.78|60.91|59.11|62.58|60.78|60.81|59.01|0
1619207100000|2021-04-23 19:45:00|60.71|58.91|59.12|57.32|60.71|58.91|59.12|57.32|0
1619207400000|2021-04-23 19:50:00|59.22|57.42|57.83|56.03|59.32|57.52|57.41|55.61|0
1619207700000|2021-04-23 19:55:00|57.7|55.9|56.85|55.05|58.07|56.27|56.76|54.96|0
1619208000000|2021-04-23 20:00:00|57.22|55.42|56.2|54.4|57.32|55.52|56.11|54.31|0
1619208300000|2021-04-23 20:05:00|56.29|54.49|55.64|53.84|56.38|54.58|55.55|53.75|0
1619208600000|2021-04-23 20:10:00|55.73|53.93|55.5|53.7|55.92|54.12|55.27|53.47|0
1619420700000|2021-04-26 07:05:00|57.33|55.53|58.18|56.38|58.18|56.38|57.33|55.53|0
1619421000000|2021-04-26 07:10:00|58.08|56.28|57.51|55.71|58.37|56.57|57.23|55.43|0
1619421300000|2021-04-26 07:15:00|57.56|55.76|57.32|55.52|57.61|55.81|57.32|55.52|0
1619421600000|2021-04-26 07:20:00|57.23|55.43|57.69|55.89|57.7|55.9|57.23|55.43|0
1619421900000|2021-04-26 07:25:00|57.6|55.8|57.69|55.89|58.07|56.27|57.6|55.8|0
1619422200000|2021-04-26 07:30:00|57.79|55.99|57.22|55.42|57.79|55.99|57.03|55.23|0
1619422500000|2021-04-26 07:35:00|57.12|55.32|57.12|55.32|57.22|55.42|56.75|54.95|0
1619422800000|2021-04-26 07:40:00|57.22|55.42|57.21|55.41|57.22|55.42|57.12|55.32|0
1619423100000|2021-04-26 07:45:00|57.31|55.51|56.74|54.94|57.31|55.51|56.74|54.94|0
1619423400000|2021-04-26 07:50:00|56.84|55.04|56.55|54.75|56.84|55.04|56.55|54.75|0
1619423700000|2021-04-26 07:55:00|56.65|54.85|56.83|55.03|56.92|55.12|56.65|54.85|0
1619424000000|2021-04-26 08:00:00|56.92|55.12|57.11|55.31|57.2|55.4|56.74|54.94|0
1619424300000|2021-04-26 08:05:00|57.01|55.21|56.83|55.03|57.11|55.31|56.73|54.93|0
1619424600000|2021-04-26 08:10:00|56.92|55.12|57.01|55.21|57.11|55.31|56.64|54.84|0
1619424900000|2021-04-26 08:15:00|56.92|55.12|56.82|55.02|57.01|55.21|56.73|54.93|0
1619425200000|2021-04-26 08:20:00|56.91|55.11|56.44|54.64|57.01|55.21|55.98|54.18|0
1619425500000|2021-04-26 08:25:00|56.54|54.74|56.44|54.64|56.54|54.74|55.8|54|0
1619425800000|2021-04-26 08:30:00|56.26|54.46|55.52|53.72|56.44|54.64|55.52|53.72|0
1619426100000|2021-04-26 08:35:00|55.61|53.81|54.96|53.16|55.65|53.85|54.69|52.89|0
1619426400000|2021-04-26 08:40:00|54.78|52.98|55.14|53.34|55.42|53.62|54.78|52.98|0
1619426700000|2021-04-26 08:45:00|55.1|53.3|55.14|53.34|55.33|53.53|54.87|53.07|0
1619427000000|2021-04-26 08:50:00|55.05|53.25|55.14|53.34|55.23|53.43|54.87|53.07|0
1619427300000|2021-04-26 08:55:00|55.05|53.25|55.23|53.43|55.23|53.43|54.86|53.06|0
1619427600000|2021-04-26 09:00:00|55.14|53.34|55.13|53.33|55.32|53.52|55.04|53.24|0
1619427900000|2021-04-26 09:05:00|55.04|53.24|55.4|53.6|55.4|53.6|55.04|53.24|0
1619428200000|2021-04-26 09:10:00|55.31|53.51|55.49|53.69|55.49|53.69|55.22|53.42|0
1619428500000|2021-04-26 09:15:00|55.4|53.6|55.77|53.97|55.81|54.01|55.4|53.6|0
1619428800000|2021-04-26 09:20:00|55.86|54.06|56.04|54.24|56.14|54.34|55.81|54.01|0
1619429100000|2021-04-26 09:25:00|55.95|54.15|55.67|53.87|55.95|54.15|55.62|53.82|0
1619429400000|2021-04-26 09:30:00|55.58|53.78|55.21|53.41|55.76|53.96|55.12|53.32|0
1619429700000|2021-04-26 09:35:00|55.3|53.5|55.02|53.22|55.48|53.68|54.93|53.13|0
1619430000000|2021-04-26 09:40:00|54.93|53.13|55.29|53.49|55.29|53.49|54.93|53.13|0
1619430300000|2021-04-26 09:45:00|55.39|53.59|55.75|53.95|55.75|53.95|55.39|53.59|0
1619430600000|2021-04-26 09:50:00|55.7|53.9|55.38|53.58|55.7|53.9|55.29|53.49|0
1619430900000|2021-04-26 09:55:00|55.33|53.53|55.29|53.49|55.47|53.67|55.1|53.3|0
1619431200000|2021-04-26 10:00:00|55.19|53.39|54.74|52.94|55.19|53.39|54.19|52.39|0
1619431500000|2021-04-26 10:05:00|54.73|52.93|55.28|53.48|55.37|53.57|54.64|52.84|0
1619431800000|2021-04-26 10:10:00|55.37|53.57|55.46|53.66|55.83|54.03|55.1|53.3|0
1619432100000|2021-04-26 10:15:00|55.55|53.75|55|53.2|55.55|53.75|55|53.2|0
1619432400000|2021-04-26 10:20:00|54.95|53.15|55.22|53.42|55.22|53.42|54.73|52.93|0
1619432700000|2021-04-26 10:25:00|55.27|53.47|55.54|53.74|55.55|53.75|55.09|53.29|0
1619433000000|2021-04-26 10:30:00|55.45|53.65|55.4|53.6|55.54|53.74|55.36|53.56|0
1619433300000|2021-04-26 10:35:00|55.36|53.56|54.9|53.1|55.45|53.65|54.9|53.1|0
1619433600000|2021-04-26 10:40:00|54.81|53.01|54.99|53.19|55.08|53.28|54.81|53.01|0
1619433900000|2021-04-26 10:45:00|54.9|53.1|54.8|53|54.99|53.19|54.71|52.91|0
1619434200000|2021-04-26 10:50:00|54.89|53.09|55.35|53.55|55.35|53.55|54.8|53|0
1619434500000|2021-04-26 10:55:00|55.25|53.45|54.89|53.09|55.53|53.73|54.89|53.09|0
1619434800000|2021-04-26 11:00:00|54.8|53|55.07|53.27|55.44|53.64|54.8|53|0
1619435100000|2021-04-26 11:05:00|55.16|53.36|55.43|53.63|55.43|53.63|54.43|52.63|0
1619435400000|2021-04-26 11:10:00|55.52|53.72|55.89|54.09|55.89|54.09|55.29|53.49|0
1619435700000|2021-04-26 11:15:00|55.98|54.18|55.7|53.9|56.07|54.27|55.7|53.9|0
1619436000000|2021-04-26 11:20:00|55.79|53.99|55.7|53.9|55.79|53.99|55.42|53.62|0
1619436300000|2021-04-26 11:25:00|55.61|53.81|55.51|53.71|55.7|53.9|55.33|53.53|0
1619436600000|2021-04-26 11:30:00|55.33|53.53|55.51|53.71|55.88|54.08|55.33|53.53|0
1619436900000|2021-04-26 11:35:00|55.6|53.8|55.6|53.8|55.78|53.98|55.51|53.71|0
1619437200000|2021-04-26 11:40:00|55.51|53.71|55.78|53.98|55.78|53.98|55.41|53.61|0
1619437500000|2021-04-26 11:45:00|55.87|54.07|56.05|54.25|56.05|54.25|55.69|53.89|0
1619437800000|2021-04-26 11:50:00|56.15|54.35|56.51|54.71|56.52|54.72|56.14|54.34|0
1619438100000|2021-04-26 11:55:00|56.61|54.81|56.51|54.71|56.7|54.9|56.51|54.71|0
1619438400000|2021-04-26 12:00:00|56.61|54.81|56.51|54.71|56.7|54.9|56.32|54.52|0
1619438700000|2021-04-26 12:05:00|56.6|54.8|56.69|54.89|56.88|55.08|56.51|54.71|0
1619439000000|2021-04-26 12:10:00|56.6|54.8|56.41|54.61|56.69|54.89|56.41|54.61|0
1619439300000|2021-04-26 12:15:00|56.5|54.7|56.5|54.7|56.97|55.17|56.22|54.42|0
1619439600000|2021-04-26 12:20:00|56.59|54.79|57.06|55.26|57.15|55.35|56.41|54.61|0
1619439900000|2021-04-26 12:25:00|56.96|55.16|56.87|55.07|57.06|55.26|56.68|54.88|0
1619440200000|2021-04-26 12:30:00|56.91|55.11|56.49|54.69|56.96|55.16|56.4|54.6|0
1619440500000|2021-04-26 12:35:00|56.4|54.6|57.05|55.25|57.14|55.34|56.31|54.51|0
1619440800000|2021-04-26 12:40:00|57.14|55.34|56.77|54.97|57.33|55.53|56.77|54.97|0
1619441100000|2021-04-26 12:45:00|56.86|55.06|56.95|55.15|57.23|55.43|56.86|55.06|0
1619441400000|2021-04-26 12:50:00|57.04|55.24|57.7|55.9|57.7|55.9|57.04|55.24|0
1619441700000|2021-04-26 12:55:00|57.61|55.81|57.04|55.24|57.61|55.81|57.04|55.24|0
1619442000000|2021-04-26 13:00:00|57.13|55.33|57.13|55.33|57.41|55.61|57.04|55.24|0
1619442300000|2021-04-26 13:05:00|57.22|55.42|57.6|55.8|57.69|55.89|57.22|55.42|0
1619442600000|2021-04-26 13:10:00|57.5|55.7|57.69|55.89|57.69|55.89|57.41|55.61|0
1619442900000|2021-04-26 13:15:00|57.59|55.79|57.59|55.79|57.69|55.89|57.5|55.7|0
1619443200000|2021-04-26 13:20:00|57.69|55.89|58.73|56.93|58.73|56.93|57.59|55.79|0
1619443500000|2021-04-26 13:25:00|58.82|57.02|59.3|57.5|59.3|57.5|58.54|56.74|0
1619443800000|2021-04-26 13:30:00|59.59|57.79|59.88|58.08|60.36|58.56|59.11|57.31|0
1619444100000|2021-04-26 13:35:00|59.68|57.88|60.56|58.76|60.95|59.15|59.68|57.88|0
1619444400000|2021-04-26 13:40:00|60.65|58.85|61.04|59.24|61.34|59.54|59.87|58.07|0
1619444700000|2021-04-26 13:45:00|60.94|59.14|60.84|59.04|61.24|59.44|60.65|58.85|0
1619445000000|2021-04-26 13:50:00|60.75|58.95|59.1|57.3|60.84|59.04|58.43|56.63|0
1619445300000|2021-04-26 13:55:00|59.29|57.49|60.54|58.74|60.74|58.94|59.29|57.49|0
1619445600000|2021-04-26 14:00:00|60.35|58.55|61.23|59.43|61.52|59.72|60.25|58.45|0
1619445900000|2021-04-26 14:05:00|61.33|59.53|61.82|60.02|61.92|60.12|61.33|59.53|0
1619446200000|2021-04-26 14:10:00|61.72|59.92|62.01|60.21|62.11|60.31|61.32|59.52|0
1619446500000|2021-04-26 14:15:00|61.91|60.11|61.02|59.22|62.11|60.31|60.34|58.54|0
1619446800000|2021-04-26 14:20:00|61.12|59.32|61.61|59.81|61.81|60.01|60.92|59.12|0
1619447100000|2021-04-26 14:25:00|61.71|59.91|60.72|58.92|61.71|59.91|60.33|58.53|0
1619447400000|2021-04-26 14:30:00|60.92|59.12|60.52|58.72|61.02|59.22|60.33|58.53|0
1619447700000|2021-04-26 14:35:00|60.62|58.82|60.91|59.11|61.01|59.21|60.23|58.43|0
1619448000000|2021-04-26 14:40:00|61.01|59.21|60.52|58.72|61.01|59.21|60.42|58.62|0
1619448300000|2021-04-26 14:45:00|60.42|58.62|60.81|59.01|61.01|59.21|60.03|58.23|0
1619448600000|2021-04-26 14:50:00|60.61|58.81|59.89|58.09|61.51|59.71|59.5|57.7|0
1619448900000|2021-04-26 14:55:00|59.79|57.99|59.79|57.99|59.99|58.19|59.6|57.8|0
1619449200000|2021-04-26 15:00:00|59.89|58.09|61.48|59.68|61.48|59.68|59.69|57.89|0
1619449500000|2021-04-26 15:05:00|61.58|59.78|61.57|59.77|61.87|60.07|61.28|59.48|0
1619449800000|2021-04-26 15:10:00|61.48|59.68|61.67|59.87|61.87|60.07|61.28|59.48|0
1619450100000|2021-04-26 15:15:00|61.57|59.77|61.17|59.37|61.87|60.07|60.78|58.98|0
1619450400000|2021-04-26 15:20:00|61.27|59.47|61.47|59.67|61.57|59.77|61.17|59.37|0
1619450700000|2021-04-26 15:25:00|61.37|59.57|61.07|59.27|61.47|59.67|60.97|59.17|0
1619451000000|2021-04-26 15:30:00|60.97|59.17|60.67|58.87|61.07|59.27|60.67|58.87|0
1619451300000|2021-04-26 15:35:00|60.77|58.97|60.67|58.87|61.16|59.36|60.57|58.77|0
1619451600000|2021-04-26 15:40:00|60.77|58.97|60.47|58.67|60.87|59.07|60.47|58.67|0
1619451900000|2021-04-26 15:45:00|60.57|58.77|60.08|58.28|60.77|58.97|59.98|58.18|0
1619452200000|2021-04-26 15:50:00|59.98|58.18|60.53|58.73|60.63|58.83|59.88|58.08|0
1619452500000|2021-04-26 15:55:00|60.44|58.64|60.24|58.44|60.53|58.73|60.14|58.34|0
1619452800000|2021-04-26 16:00:00|60.34|58.54|60.24|58.44|60.53|58.73|59.56|57.76|0
1619453100000|2021-04-26 16:05:00|60.04|58.24|59.17|57.37|60.14|58.34|58.98|57.18|0
1619453400000|2021-04-26 16:10:00|59.07|57.27|59.26|57.46|59.65|57.85|58.98|57.18|0
1619453700000|2021-04-26 16:15:00|59.07|57.27|59.26|57.46|59.36|57.56|58.97|57.17|0
1619454000000|2021-04-26 16:20:00|59.36|57.56|59.64|57.84|59.64|57.84|59.16|57.36|0
1619454300000|2021-04-26 16:25:00|59.55|57.75|59.16|57.36|59.55|57.75|58.78|56.98|0
1619454600000|2021-04-26 16:30:00|59.25|57.45|59.44|57.64|59.54|57.74|59.06|57.26|0
1619454900000|2021-04-26 16:35:00|59.54|57.74|60.02|58.22|60.02|58.22|59.44|57.64|0
1619455200000|2021-04-26 16:40:00|59.92|58.12|60.51|58.71|60.51|58.71|59.92|58.12|0
1619455500000|2021-04-26 16:45:00|60.6|58.8|60.21|58.41|60.7|58.9|60.21|58.41|0
1619455800000|2021-04-26 16:50:00|60.02|58.22|60.4|58.6|60.4|58.6|59.92|58.12|0
1619456100000|2021-04-26 16:55:00|60.3|58.5|59.82|58.02|60.3|58.5|59.72|57.92|0
1619456400000|2021-04-26 17:00:00|59.91|58.11|59.91|58.11|60.2|58.4|59.72|57.92|0
1619456700000|2021-04-26 17:05:00|59.81|58.01|59.42|57.62|59.91|58.11|59.42|57.62|0
1619457000000|2021-04-26 17:10:00|59.33|57.53|59.81|58.01|60|58.2|59.23|57.43|0
1619457300000|2021-04-26 17:15:00|59.91|58.11|59.32|57.52|60|58.2|59.23|57.43|0
1619457600000|2021-04-26 17:20:00|59.23|57.43|59.03|57.23|59.23|57.43|58.75|56.95|0
1619457900000|2021-04-26 17:25:00|59.13|57.33|59.12|57.32|59.51|57.71|58.84|57.04|0
1619458200000|2021-04-26 17:30:00|59.41|57.61|59.12|57.32|59.51|57.71|58.74|56.94|0
1619458500000|2021-04-26 17:35:00|59.22|57.42|59.22|57.42|59.51|57.71|58.93|57.13|0
1619458800000|2021-04-26 17:40:00|59.12|57.32|59.21|57.41|59.31|57.51|58.83|57.03|0
1619459100000|2021-04-26 17:45:00|59.31|57.51|60.08|58.28|60.18|58.38|59.31|57.51|0
1619459400000|2021-04-26 17:50:00|59.98|58.18|60.08|58.28|60.17|58.37|59.79|57.99|0
1619459700000|2021-04-26 17:55:00|59.98|58.18|60.27|58.47|60.37|58.57|59.78|57.98|0
1619460000000|2021-04-26 18:00:00|60.37|58.57|60.56|58.76|60.95|59.15|60.37|58.57|0
1619460300000|2021-04-26 18:05:00|60.46|58.66|60.75|58.95|60.85|59.05|60.46|58.66|0
1619460600000|2021-04-26 18:10:00|60.65|58.85|60.36|58.56|60.85|59.05|60.36|58.56|0
1619460900000|2021-04-26 18:15:00|60.45|58.65|60.75|58.95|60.84|59.04|60.36|58.56|0
1619461200000|2021-04-26 18:20:00|60.84|59.04|61.04|59.24|61.04|59.24|60.55|58.75|0
1619461500000|2021-04-26 18:25:00|60.94|59.14|61.13|59.33|61.13|59.33|60.74|58.94|0
1619461800000|2021-04-26 18:30:00|61.03|59.23|61.23|59.43|61.43|59.63|61.03|59.23|0
1619462100000|2021-04-26 18:35:00|61.33|59.53|61.03|59.23|61.33|59.53|60.83|59.03|0
1619462400000|2021-04-26 18:40:00|61.13|59.33|61.42|59.62|61.42|59.62|60.98|59.18|0
1619462700000|2021-04-26 18:45:00|61.32|59.52|61.1|59.3|61.52|59.72|60.71|58.91|0
1619463000000|2021-04-26 18:50:00|61|59.2|61|59.2|61.1|59.3|60.8|59|0
1619463300000|2021-04-26 18:55:00|61.1|59.3|61.09|59.29|61.19|59.39|61|59.2|0
1619463600000|2021-04-26 19:00:00|61.19|59.39|60.99|59.19|61.29|59.49|60.6|58.8|0
1619463900000|2021-04-26 19:05:00|60.89|59.09|61.29|59.49|61.39|59.59|60.89|59.09|0
1619464200000|2021-04-26 19:10:00|61.39|59.59|60.99|59.19|61.39|59.59|60.99|59.19|0
1619464500000|2021-04-26 19:15:00|61.09|59.29|61.28|59.48|61.38|59.58|60.99|59.19|0
1619464800000|2021-04-26 19:20:00|61.18|59.38|61.18|59.38|61.58|59.78|60.98|59.18|0
1619465100000|2021-04-26 19:25:00|61.28|59.48|57.97|56.17|61.28|59.48|57.69|55.89|0
1619465400000|2021-04-26 19:30:00|57.78|55.98|58.35|56.55|58.45|56.65|56.84|55.04|0
1619465700000|2021-04-26 19:35:00|58.54|56.74|59.51|57.71|59.9|58.1|58.54|56.74|0
1619466000000|2021-04-26 19:40:00|59.41|57.61|59.99|58.19|60.38|58.58|59.41|57.61|0
1619466300000|2021-04-26 19:45:00|59.79|57.99|57.96|56.16|59.89|58.09|57.96|56.16|0
1619466600000|2021-04-26 19:50:00|57.68|55.88|59.01|57.21|59.4|57.6|57.68|55.88|0
1619466900000|2021-04-26 19:55:00|59.3|57.5|58.82|57.02|59.3|57.5|57.96|56.16|0
1619467200000|2021-04-26 20:00:00|59.49|57.69|59.69|57.89|60.37|58.57|59.11|57.31|0
1619467500000|2021-04-26 20:05:00|59.78|57.98|58.81|57.01|60.08|58.28|58.05|56.25|0
1619467800000|2021-04-26 20:10:00|59.01|57.21|58.28|56.48|59.01|57.21|58.14|56.34|0
1619468100000|2021-04-26 20:15:00|58.61|56.41|58.59|56.39|58.63|56.43|58.56|56.36|0
1619468400000|2021-04-26 20:20:00|58.66|56.46|58.23|56.03|58.7|56.5|58.23|56.03|0
1619468700000|2021-04-26 20:25:00|58.35|56.15|58.41|56.21|58.53|56.33|58.34|56.14|0
1619469000000|2021-04-26 20:30:00|58.47|56.27|59.14|56.94|59.24|57.04|58.47|56.27|0
1619469300000|2021-04-26 20:35:00|59.04|56.84|59.23|57.03|59.24|57.04|59.04|56.84|0
1619469600000|2021-04-26 20:40:00|59.14|56.94|59.52|57.32|59.62|57.42|59.14|56.94|0
1619469900000|2021-04-26 20:45:00|59.43|57.23|59.62|57.42|59.62|57.42|58.85|56.65|0
1619470200000|2021-04-26 20:50:00|59.52|57.32|59.81|57.61|59.81|57.61|59.42|57.22|0
1619470500000|2021-04-26 20:55:00|59.71|57.51|59.9|57.7|60|57.8|59.61|57.41|0
1619470800000|2021-04-26 21:00:00|59.96|57.76|60.02|57.82|60.02|57.82|59.93|57.73|0
1619471100000|2021-04-26 21:05:00|60.07|57.87|60|57.8|60.12|57.92|59.99|57.79|0
1619471400000|2021-04-26 21:10:00|59.98|57.78|60.01|57.81|60.01|57.81|59.95|57.75|0
1619471700000|2021-04-26 21:15:00|59.99|57.79|59.96|57.76|60.11|57.91|59.96|57.76|0
1619472300000|2021-04-26 21:25:00|59.93|57.73|59.93|57.73|60.02|57.82|59.93|57.73|0
1619472600000|2021-04-26 21:30:00|59.94|57.74|60.01|57.81|60.03|57.83|59.89|57.69|0
1619472900000|2021-04-26 21:35:00|60|57.8|59.93|57.73|60.03|57.83|59.9|57.7|0
1619473200000|2021-04-26 21:40:00|59.94|57.74|59.88|57.68|59.94|57.74|59.88|57.68|0
1619473500000|2021-04-26 21:45:00|59.85|57.65|59.82|57.62|59.89|57.69|59.82|57.62|0
1619473800000|2021-04-26 21:50:00|59.8|57.6|59.81|57.61|59.82|57.62|59.79|57.59|0
1619474100000|2021-04-26 21:55:00|59.8|57.6|59.88|57.68|59.94|57.74|59.8|57.6|0
1619474400000|2021-04-26 22:00:00|59.97|57.77|59.62|57.42|60.06|57.86|59.53|57.33|0
1619474700000|2021-04-26 22:05:00|59.53|57.33|59.82|57.62|59.82|57.62|59.24|57.04|0
1619475000000|2021-04-26 22:10:00|59.91|57.71|59.91|57.71|60.01|57.81|59.86|57.66|0
1619475300000|2021-04-26 22:15:00|60.01|57.81|60.2|58|60.2|58|59.91|57.71|0
1619475600000|2021-04-26 22:20:00|60.25|58.05|60.1|57.9|60.3|58.1|59.81|57.61|0
1619475900000|2021-04-26 22:25:00|60|57.8|60.1|57.9|60.1|57.9|60|57.8|0
1619476200000|2021-04-26 22:30:00|60.19|57.99|59.9|57.7|60.19|57.99|59.9|57.7|0
1619476500000|2021-04-26 22:35:00|59.71|57.51|59.8|57.6|60|57.8|59.7|57.5|0
1619476800000|2021-04-26 22:40:00|59.7|57.5|59.7|57.5|59.7|57.5|59.51|57.31|0
1619477100000|2021-04-26 22:45:00|59.8|57.6|59.7|57.5|59.8|57.6|59.6|57.4|0
1619477400000|2021-04-26 22:50:00|59.6|57.4|59.5|57.3|59.7|57.5|59.4|57.2|0
1619477700000|2021-04-26 22:55:00|59.4|57.2|59.5|57.3|59.5|57.3|59.4|57.2|0
1619478000000|2021-04-26 23:00:00|59.69|57.49|59.59|57.39|59.79|57.59|59.49|57.29|0
1619478300000|2021-04-26 23:05:00|59.69|57.49|59.78|57.58|59.88|57.68|59.59|57.39|0
1619478600000|2021-04-26 23:10:00|59.88|57.68|59.68|57.48|59.98|57.78|59.68|57.48|0
1619478900000|2021-04-26 23:15:00|59.59|57.39|59.2|57|59.68|57.48|59.2|57|0
1619479200000|2021-04-26 23:20:00|59.39|57.19|59.29|57.09|59.39|57.19|59.1|56.9|0
1619479500000|2021-04-26 23:25:00|59.39|57.19|59.38|57.18|59.58|57.38|59.24|57.04|0
1619479800000|2021-04-26 23:30:00|59.48|57.28|60.06|57.86|60.16|57.96|59.38|57.18|0
1619480100000|2021-04-26 23:35:00|59.96|57.76|60.45|58.25|60.74|58.54|59.87|57.67|0
1619480400000|2021-04-26 23:40:00|60.55|58.35|60.84|58.64|60.84|58.64|60.55|58.35|0
1619480700000|2021-04-26 23:45:00|60.74|58.54|61.13|58.93|61.13|58.93|60.64|58.44|0
1619481000000|2021-04-26 23:50:00|61.03|58.83|60.64|58.44|61.03|58.83|60.54|58.34|0
1619481300000|2021-04-26 23:55:00|60.54|58.34|60.63|58.43|60.73|58.53|60.44|58.24|0
1619481600000|2021-04-27 00:00:00|60.54|58.34|59.95|57.75|60.54|58.34|59.66|57.46|0
1619481900000|2021-04-27 00:05:00|60.04|57.84|59.85|57.65|60.04|57.84|59.65|57.45|0
1619482200000|2021-04-27 00:10:00|59.94|57.74|59.65|57.45|60.04|57.84|59.65|57.45|0
1619482500000|2021-04-27 00:15:00|59.75|57.55|59.65|57.45|59.75|57.55|59.45|57.25|0
1619482800000|2021-04-27 00:20:00|59.55|57.35|59.35|57.15|59.74|57.54|59.35|57.15|0
1619483100000|2021-04-27 00:25:00|59.45|57.25|59.64|57.44|59.64|57.44|59.45|57.25|0
1619483400000|2021-04-27 00:30:00|59.54|57.34|59.06|56.86|59.54|57.34|59.06|56.86|0
1619483700000|2021-04-27 00:35:00|58.86|56.66|59.54|57.34|59.64|57.44|58.86|56.66|0
1619484000000|2021-04-27 00:40:00|59.64|57.44|59.34|57.14|59.73|57.53|59.34|57.14|0
1619484300000|2021-04-27 00:45:00|59.24|57.04|59.53|57.33|59.63|57.43|59.24|57.04|0
1619484600000|2021-04-27 00:50:00|59.63|57.43|59.53|57.33|59.72|57.52|59.53|57.33|0
1619484900000|2021-04-27 00:55:00|59.43|57.23|59.72|57.52|59.82|57.62|59.43|57.23|0
1619485200000|2021-04-27 01:00:00|59.82|57.62|59.82|57.62|60.01|57.81|59.72|57.52|0
1619485500000|2021-04-27 01:05:00|59.72|57.52|59.62|57.42|59.72|57.52|59.33|57.13|0
1619485800000|2021-04-27 01:10:00|59.52|57.32|59.52|57.32|59.62|57.42|59.42|57.22|0
1619486100000|2021-04-27 01:15:00|59.42|57.22|59.9|57.7|60|57.8|59.32|57.12|0
1619486400000|2021-04-27 01:20:00|60|57.8|59.9|57.7|60.2|58|59.81|57.61|0
1619486700000|2021-04-27 01:25:00|60|57.8|60.09|57.89|60.1|57.9|59.9|57.7|0
1619487000000|2021-04-27 01:30:00|60.19|57.99|60.09|57.89|60.29|58.09|59.61|57.41|0
1619487300000|2021-04-27 01:35:00|59.99|57.79|59.7|57.5|59.99|57.79|59.12|56.92|0
1619487600000|2021-04-27 01:40:00|59.6|57.4|59.6|57.4|60.09|57.89|59.6|57.4|0
1619487900000|2021-04-27 01:45:00|59.5|57.3|59.6|57.4|59.99|57.79|59.5|57.3|0
1619488200000|2021-04-27 01:50:00|59.69|57.49|60.08|57.88|60.08|57.88|59.69|57.49|0
1619488500000|2021-04-27 01:55:00|59.98|57.78|60.17|57.97|60.27|58.07|59.88|57.68|0
1619488800000|2021-04-27 02:00:00|60.08|57.88|60.17|57.97|60.37|58.17|59.98|57.78|0
1619489100000|2021-04-27 02:05:00|60.27|58.07|60.07|57.87|60.27|58.07|60.07|57.87|0
1619489400000|2021-04-27 02:10:00|60.17|57.97|60.36|58.16|60.36|58.16|60.12|57.92|0
1619489700000|2021-04-27 02:15:00|60.26|58.06|60.26|58.06|60.46|58.26|60.07|57.87|0
1619490000000|2021-04-27 02:20:00|60.16|57.96|60.06|57.86|60.21|58.01|60.06|57.86|0
1619490300000|2021-04-27 02:25:00|59.97|57.77|59.67|57.47|59.97|57.77|59.67|57.47|0
1619490600000|2021-04-27 02:30:00|59.57|57.37|59.57|57.37|59.72|57.52|59.57|57.37|0
1619490900000|2021-04-27 02:35:00|59.47|57.27|59.57|57.37|59.67|57.47|59.38|57.18|0
1619491200000|2021-04-27 02:40:00|59.66|57.46|59.61|57.41|59.76|57.56|59.52|57.32|0
1619491500000|2021-04-27 02:45:00|59.57|57.37|59.56|57.36|59.66|57.46|59.56|57.36|0
1619491800000|2021-04-27 02:50:00|59.47|57.27|59.66|57.46|59.76|57.56|59.47|57.27|0
1619492100000|2021-04-27 02:55:00|59.56|57.36|59.65|57.45|59.65|57.45|59.46|57.26|0
1619492400000|2021-04-27 03:00:00|59.56|57.36|59.17|56.97|59.56|57.36|59.17|56.97|0
1619492700000|2021-04-27 03:05:00|59.26|57.06|59.55|57.35|59.65|57.45|59.17|56.97|0
1619493000000|2021-04-27 03:10:00|59.45|57.25|59.55|57.35|59.65|57.45|59.36|57.16|0
1619493300000|2021-04-27 03:15:00|59.65|57.45|59.93|57.73|60.03|57.83|59.55|57.35|0
1619493600000|2021-04-27 03:20:00|60.03|57.83|59.83|57.63|60.03|57.83|59.74|57.54|0
1619493900000|2021-04-27 03:25:00|59.93|57.73|59.83|57.63|59.93|57.73|59.83|57.63|0
1619494200000|2021-04-27 03:30:00|59.93|57.73|60.02|57.82|60.22|58.02|59.83|57.63|0
1619494500000|2021-04-27 03:35:00|60.12|57.92|60.22|58.02|60.22|58.02|59.93|57.73|0
1619494800000|2021-04-27 03:40:00|60.26|58.06|60.41|58.21|60.41|58.21|60.22|58.02|0
1619495100000|2021-04-27 03:45:00|60.31|58.11|60.21|58.01|60.41|58.21|60.21|58.01|0
1619495400000|2021-04-27 03:50:00|60.11|57.91|60.01|57.81|60.21|58.01|60.01|57.81|0
1619495700000|2021-04-27 03:55:00|60.11|57.91|60.01|57.81|60.21|58.01|60.01|57.81|0
1619496000000|2021-04-27 04:00:00|60.11|57.91|60.01|57.81|60.11|57.91|60.01|57.81|0
1619496300000|2021-04-27 04:05:00|60.1|57.9|60|57.8|60.2|58|60|57.8|0
1619496600000|2021-04-27 04:10:00|60.1|57.9|60.1|57.9|60.1|57.9|60|57.8|0
1619496900000|2021-04-27 04:15:00|60.19|57.99|60.1|57.9|60.19|57.99|60.1|57.9|0
1619497200000|2021-04-27 04:20:00|60.09|57.89|60.19|57.99|60.19|57.99|60.09|57.89|0
1619497500000|2021-04-27 04:25:00|60.09|57.89|60.38|58.18|60.48|58.28|60.09|57.89|0
1619497800000|2021-04-27 04:30:00|60.48|58.28|60.38|58.18|60.48|58.28|60.28|58.08|0
1619498100000|2021-04-27 04:35:00|60.28|58.08|60.08|57.88|60.28|58.08|60.08|57.88|0
1619498400000|2021-04-27 04:40:00|60.18|57.98|60.08|57.88|60.28|58.08|60.08|57.88|0
1619498700000|2021-04-27 04:45:00|60.18|57.98|60.18|57.98|60.18|57.98|60.08|57.88|0
1619499000000|2021-04-27 04:50:00|60.22|58.02|60.37|58.17|60.37|58.17|60.18|57.98|0
1619499300000|2021-04-27 04:55:00|60.42|58.22|60.27|58.07|60.47|58.27|60.17|57.97|0
1619499600000|2021-04-27 05:00:00|60.37|58.17|60.66|58.46|60.66|58.46|60.27|58.07|0
1619499900000|2021-04-27 05:05:00|60.56|58.36|60.66|58.46|60.85|58.65|60.46|58.26|0
1619500200000|2021-04-27 05:10:00|60.65|58.45|60.65|58.45|60.75|58.55|60.56|58.36|0
1619500500000|2021-04-27 05:15:00|60.75|58.55|60.85|58.65|60.85|58.65|60.65|58.45|0
1619500800000|2021-04-27 05:20:00|60.75|58.55|60.65|58.45|60.85|58.65|60.65|58.45|0
1619501100000|2021-04-27 05:25:00|60.75|58.55|61.09|58.89|61.14|58.94|60.75|58.55|0
1619501400000|2021-04-27 05:30:00|61.04|58.84|62.63|60.43|62.63|60.43|61.04|58.84|0
1619501700000|2021-04-27 05:35:00|62.73|60.53|62.03|59.83|62.73|60.53|62.03|59.83|0
1619502000000|2021-04-27 05:40:00|62.13|59.93|62.32|60.12|62.32|60.12|62.12|59.92|0
1619502300000|2021-04-27 05:45:00|62.37|60.17|62.62|60.42|62.62|60.42|62.32|60.12|0
1619502600000|2021-04-27 05:50:00|62.72|60.52|62.82|60.62|63.33|61.13|62.72|60.52|0
1619502900000|2021-04-27 05:55:00|62.92|60.72|62.72|60.52|62.92|60.72|62.52|60.32|0
1619503200000|2021-04-27 06:00:00|62.82|60.62|62.51|60.31|62.92|60.72|62.41|60.21|0
1619503500000|2021-04-27 06:05:00|62.41|60.21|62.21|60.01|62.51|60.31|62.11|59.91|0
1619503800000|2021-04-27 06:10:00|62.31|60.11|61.81|59.61|62.31|60.11|61.81|59.61|0
1619504100000|2021-04-27 06:15:00|61.71|59.51|61.41|59.21|61.71|59.51|61.41|59.21|0
1619504400000|2021-04-27 06:20:00|61.51|59.31|61.4|59.2|61.6|59.4|61.4|59.2|0
1619504700000|2021-04-27 06:25:00|61.3|59.1|61.3|59.1|61.4|59.2|61.3|59.1|0
1619505000000|2021-04-27 06:30:00|61.2|59|61.3|59.1|61.6|59.4|61.2|59|0
1619505300000|2021-04-27 06:35:00|61.2|59|61.49|59.29|61.59|59.39|61.2|59|0
1619505600000|2021-04-27 06:40:00|61.3|59.1|61.49|59.29|61.59|59.39|61.29|59.09|0
1619505900000|2021-04-27 06:45:00|61.39|59.19|61.19|58.99|61.59|59.39|61.19|58.99|0
1619506200000|2021-04-27 06:50:00|61.09|58.89|60.89|58.69|61.09|58.89|60.7|58.5|0
1619506500000|2021-04-27 06:55:00|60.7|58.5|61.48|59.28|61.48|59.28|60.69|58.49|0
1619506800000|2021-04-27 07:00:00|61.19|58.99|61.48|59.28|61.68|59.48|60.16|57.96|0
1619507100000|2021-04-27 07:05:00|61.28|59.48|60.98|59.18|61.28|59.48|60.78|58.98|0
1619507400000|2021-04-27 07:10:00|60.88|59.08|60.48|58.68|61.08|59.28|60.48|58.68|0
1619507700000|2021-04-27 07:15:00|60.58|58.78|61.17|59.37|61.27|59.47|60.48|58.68|0
1619508000000|2021-04-27 07:20:00|61.07|59.27|60.97|59.17|61.37|59.57|60.97|59.17|0
1619508300000|2021-04-27 07:25:00|61.07|59.27|60.67|58.87|61.27|59.47|60.67|58.87|0
1619508600000|2021-04-27 07:30:00|60.77|58.97|61.06|59.26|61.06|59.26|60.57|58.77|0
1619508900000|2021-04-27 07:35:00|60.96|59.16|60.66|58.86|61.06|59.26|60.66|58.86|0
1619509200000|2021-04-27 07:40:00|60.57|58.77|60.66|58.86|60.96|59.16|60.47|58.67|0
1619509500000|2021-04-27 07:45:00|60.56|58.76|60.56|58.76|60.86|59.06|60.56|58.76|0
1619509800000|2021-04-27 07:50:00|60.61|58.81|60.85|59.05|60.9|59.1|60.56|58.76|0
1619510100000|2021-04-27 07:55:00|60.95|59.15|60.95|59.15|60.95|59.15|60.6|58.8|0
1619510400000|2021-04-27 08:00:00|61.05|59.25|61.24|59.44|61.24|59.44|60.65|58.85|0
1619510700000|2021-04-27 08:05:00|61.34|59.54|60.55|58.75|61.64|59.84|60.55|58.75|0
1619511000000|2021-04-27 08:10:00|60.45|58.65|60.35|58.55|60.45|58.65|59.86|58.06|0
1619511300000|2021-04-27 08:15:00|60.25|58.45|60.35|58.55|60.74|58.94|60.25|58.45|0
1619511600000|2021-04-27 08:20:00|60.45|58.65|60.34|58.54|60.64|58.84|60.25|58.45|0
1619511900000|2021-04-27 08:25:00|60.44|58.64|60.64|58.84|60.74|58.94|60.15|58.35|0
1619512200000|2021-04-27 08:30:00|60.54|58.74|60.73|58.93|60.83|59.03|60.54|58.74|0
1619512500000|2021-04-27 08:35:00|60.83|59.03|60.63|58.83|60.83|59.03|60.53|58.73|0
1619512800000|2021-04-27 08:40:00|60.73|58.93|60.53|58.73|60.73|58.93|60.43|58.63|0
1619513100000|2021-04-27 08:45:00|60.63|58.83|60.63|58.83|60.63|58.83|60.43|58.63|0
1619513400000|2021-04-27 08:50:00|60.62|58.82|60.62|58.82|61.02|59.22|60.52|58.72|0
1619513700000|2021-04-27 08:55:00|60.72|58.92|60.92|59.12|60.92|59.12|60.62|58.82|0
1619514000000|2021-04-27 09:00:00|60.82|59.02|60.72|58.92|60.82|59.02|60.52|58.72|0
1619514300000|2021-04-27 09:05:00|60.71|58.91|60.81|59.01|60.91|59.11|60.62|58.82|0
1619514600000|2021-04-27 09:10:00|60.71|58.91|60.41|58.61|60.81|59.01|60.41|58.61|0
1619514900000|2021-04-27 09:15:00|60.32|58.52|60.81|59.01|60.81|59.01|60.32|58.52|0
1619515200000|2021-04-27 09:20:00|60.8|59|60.61|58.81|61|59.2|60.61|58.81|0
1619515500000|2021-04-27 09:25:00|60.51|58.71|60.7|58.9|60.7|58.9|60.41|58.61|0
1619515800000|2021-04-27 09:30:00|60.65|58.85|60.11|58.31|60.7|58.9|60.01|58.21|0
1619516100000|2021-04-27 09:35:00|60.01|58.21|60.11|58.31|60.2|58.4|60.01|58.21|0
1619516400000|2021-04-27 09:40:00|60.01|58.21|60.01|58.21|60.3|58.5|59.91|58.11|0
1619516700000|2021-04-27 09:45:00|59.91|58.11|59.51|57.71|59.91|58.11|59.22|57.42|0
1619517000000|2021-04-27 09:50:00|59.42|57.62|58.4|56.6|59.42|57.62|57.59|55.79|0
1619517300000|2021-04-27 09:55:00|58.45|56.65|58.47|56.67|58.93|57.13|57.96|56.16|0
1619517600000|2021-04-27 10:00:00|58.37|56.57|58.47|56.67|58.71|56.91|58.28|56.48|0
1619517900000|2021-04-27 10:05:00|58.56|56.76|59.04|57.24|59.04|57.24|58.51|56.71|0
1619518200000|2021-04-27 10:10:00|59.14|57.34|59.72|57.92|59.82|58.02|59.04|57.24|0
1619518500000|2021-04-27 10:15:00|59.62|57.82|59.72|57.92|59.86|58.06|59.52|57.72|0
1619518800000|2021-04-27 10:20:00|59.81|58.01|59.81|58.01|59.91|58.11|59.71|57.91|0
1619519100000|2021-04-27 10:25:00|59.91|58.11|59.61|57.81|59.91|58.11|59.52|57.72|0
1619519400000|2021-04-27 10:30:00|59.71|57.91|59.51|57.71|59.91|58.11|59.51|57.71|0
1619519700000|2021-04-27 10:35:00|59.61|57.81|59.41|57.61|59.61|57.81|59.22|57.42|0
1619520000000|2021-04-27 10:40:00|59.51|57.71|59.51|57.71|59.61|57.81|59.32|57.52|0
1619520300000|2021-04-27 10:45:00|59.7|57.9|59.99|58.19|60|58.2|59.7|57.9|0
1619520600000|2021-04-27 10:50:00|60.09|58.29|59.99|58.19|60.09|58.29|59.8|58|0
1619520900000|2021-04-27 10:55:00|59.89|58.09|60.28|58.48|60.48|58.68|59.89|58.09|0
1619521200000|2021-04-27 11:00:00|60.48|58.68|60.57|58.77|60.87|59.07|60.28|58.48|0
1619521500000|2021-04-27 11:05:00|60.67|58.87|60.37|58.57|60.77|58.97|60.37|58.57|0
1619521800000|2021-04-27 11:10:00|60.47|58.67|60.25|58.45|60.86|59.06|60.15|58.35|0
1619522100000|2021-04-27 11:15:00|60.15|58.35|60.44|58.64|60.54|58.74|60.15|58.35|0
1619522400000|2021-04-27 11:20:00|60.34|58.54|59.85|58.05|60.34|58.54|59.85|58.05|0
1619522700000|2021-04-27 11:25:00|59.95|58.15|60.05|58.25|60.05|58.25|59.75|57.95|0
1619523000000|2021-04-27 11:30:00|59.95|58.15|60.44|58.64|60.58|58.78|59.95|58.15|0
1619523300000|2021-04-27 11:35:00|60.34|58.54|60.24|58.44|60.34|58.54|60.14|58.34|0
1619523600000|2021-04-27 11:40:00|60.14|58.34|59.74|57.94|60.24|58.44|59.74|57.94|0
1619523900000|2021-04-27 11:45:00|59.84|58.04|60.03|58.23|60.03|58.23|59.45|57.65|0
1619524200000|2021-04-27 11:50:00|60.13|58.33|59.84|58.04|60.13|58.33|59.64|57.84|0
1619524500000|2021-04-27 11:55:00|59.93|58.13|59.93|58.13|60.03|58.23|59.74|57.94|0
1619524800000|2021-04-27 12:00:00|59.83|58.03|59.83|58.03|60.03|58.23|59.73|57.93|0
1619525100000|2021-04-27 12:05:00|59.93|58.13|60.51|58.71|60.51|58.71|59.93|58.13|0
1619525400000|2021-04-27 12:10:00|60.42|58.62|60.61|58.81|60.61|58.81|60.32|58.52|0
1619525700000|2021-04-27 12:15:00|60.51|58.71|60.51|58.71|60.61|58.81|60.41|58.61|0
1619526000000|2021-04-27 12:20:00|60.61|58.81|60.7|58.9|60.8|59|60.61|58.81|0
1619526300000|2021-04-27 12:25:00|60.6|58.8|60.21|58.41|60.7|58.9|60.21|58.41|0
1619526600000|2021-04-27 12:30:00|60.31|58.51|60.21|58.41|60.4|58.6|60.01|58.21|0
1619526900000|2021-04-27 12:35:00|60.2|58.4|60.2|58.4|60.3|58.5|60.11|58.31|0
1619527200000|2021-04-27 12:40:00|60.1|58.3|59.61|57.81|60.3|58.5|59.61|57.81|0
1619527500000|2021-04-27 12:45:00|59.51|57.71|59.71|57.91|59.71|57.91|59.51|57.71|0
1619527800000|2021-04-27 12:50:00|59.8|58|59.51|57.71|59.9|58.1|59.51|57.71|0
1619528100000|2021-04-27 12:55:00|59.41|57.61|59.31|57.51|59.41|57.61|59.21|57.41|0
1619528400000|2021-04-27 13:00:00|59.41|57.61|59.11|57.31|59.6|57.8|59.11|57.31|0
1619528700000|2021-04-27 13:05:00|59.21|57.41|59.6|57.8|59.7|57.9|59.21|57.41|0
1619529000000|2021-04-27 13:10:00|59.5|57.7|59.6|57.8|59.79|57.99|59.4|57.6|0
1619529300000|2021-04-27 13:15:00|59.69|57.89|59.3|57.5|59.69|57.89|59.2|57.4|0
1619529600000|2021-04-27 13:20:00|59.4|57.6|59.98|58.18|59.98|58.18|59.3|57.5|0
1619529900000|2021-04-27 13:25:00|59.88|58.08|59.78|57.98|60.08|58.28|59.78|57.98|0
1619530200000|2021-04-27 13:30:00|59.88|58.08|59.1|57.3|59.98|58.18|58.52|56.72|0
1619530500000|2021-04-27 13:35:00|59|57.2|55.95|54.15|59.49|57.69|55.86|54.06|0
1619530800000|2021-04-27 13:40:00|56.05|54.25|56.66|54.86|56.94|55.14|55.28|53.48|0
1619531100000|2021-04-27 13:45:00|56.47|54.67|56.47|54.67|56.75|54.95|55.91|54.11|0
1619531400000|2021-04-27 13:50:00|56.37|54.57|56.84|55.04|56.93|55.13|55.81|54.01|0
1619531700000|2021-04-27 13:55:00|56.93|55.13|55.9|54.1|56.93|55.13|55.72|53.92|0
1619532000000|2021-04-27 14:00:00|55.99|54.19|56.46|54.66|57.31|55.51|54.88|53.08|0
1619532300000|2021-04-27 14:05:00|56.36|54.56|57.12|55.32|57.31|55.51|56.27|54.47|0
1619532600000|2021-04-27 14:10:00|57.21|55.41|56.36|54.56|57.21|55.41|55.89|54.09|0
1619532900000|2021-04-27 14:15:00|56.27|54.47|55.89|54.09|56.27|54.47|54.05|52.25|0
1619533200000|2021-04-27 14:20:00|55.8|54|55.89|54.09|56.26|54.46|55.24|53.44|0
1619533500000|2021-04-27 14:25:00|55.7|53.9|57.2|55.4|57.2|55.4|55.33|53.53|0
1619533800000|2021-04-27 14:30:00|57.1|55.3|57.1|55.3|57.29|55.49|56.82|55.02|0
1619534100000|2021-04-27 14:35:00|57.01|55.21|55.32|53.52|57.1|55.3|55.04|53.24|0
1619534400000|2021-04-27 14:40:00|54.86|53.06|56.25|54.45|56.25|54.45|54.77|52.97|0
1619534700000|2021-04-27 14:45:00|56.16|54.36|57.28|55.48|57.66|55.86|56.06|54.26|0
1619535000000|2021-04-27 14:50:00|57.19|55.39|57.18|55.38|57.28|55.48|56.43|54.63|0
1619535300000|2021-04-27 14:55:00|57.09|55.29|56.49|54.69|57.14|55.34|56.39|54.59|0
1619535600000|2021-04-27 15:00:00|56.3|54.5|56.02|54.22|56.96|55.16|55.83|54.03|0
1619535900000|2021-04-27 15:05:00|55.92|54.12|56.48|54.68|56.86|55.06|55.73|53.93|0
1619536200000|2021-04-27 15:10:00|56.58|54.78|56.95|55.15|57.14|55.34|56.58|54.78|0
1619536500000|2021-04-27 15:15:00|57.05|55.25|56.48|54.68|57.33|55.53|56.48|54.68|0
1619536800000|2021-04-27 15:20:00|56.57|54.77|56.76|54.96|56.76|54.96|56.19|54.39|0
1619537100000|2021-04-27 15:25:00|56.66|54.86|56.66|54.86|56.95|55.15|56.29|54.49|0
1619537400000|2021-04-27 15:30:00|56.76|54.96|56.85|55.05|57.13|55.33|56.61|54.81|0
1619537700000|2021-04-27 15:35:00|56.94|55.14|57.03|55.23|57.03|55.23|56.47|54.67|0
1619538000000|2021-04-27 15:40:00|56.94|55.14|57.32|55.52|57.41|55.61|56.84|55.04|0
1619538300000|2021-04-27 15:45:00|57.41|55.61|56.65|54.85|57.41|55.61|56.65|54.85|0
1619538600000|2021-04-27 15:50:00|56.74|54.94|57.89|56.09|57.89|56.09|56.65|54.85|0
1619538900000|2021-04-27 15:55:00|57.98|56.18|57.98|56.18|58.27|56.47|57.98|56.18|0
1619539200000|2021-04-27 16:00:00|58.07|56.27|58.46|56.66|58.56|56.76|58.07|56.27|0
1619539500000|2021-04-27 16:05:00|58.36|56.56|58.26|56.46|58.46|56.66|58.07|56.27|0
1619539800000|2021-04-27 16:10:00|58.36|56.56|57.78|55.98|58.36|56.56|57.68|55.88|0
1619540100000|2021-04-27 16:15:00|57.87|56.07|58.06|56.26|58.16|56.36|57.68|55.88|0
1619540400000|2021-04-27 16:20:00|58.16|56.36|58.06|56.26|58.45|56.65|57.77|55.97|0
1619540700000|2021-04-27 16:25:00|58.16|56.36|58.35|56.55|58.44|56.64|58.06|56.26|0
1619541000000|2021-04-27 16:30:00|58.25|56.45|58.15|56.35|58.35|56.55|58.06|56.26|0
1619541300000|2021-04-27 16:35:00|58.05|56.25|57.96|56.16|58.05|56.25|57.67|55.87|0
1619541600000|2021-04-27 16:40:00|58.05|56.25|56.97|55.17|58.15|56.35|56.78|54.98|0
1619541900000|2021-04-27 16:45:00|57.06|55.26|56.78|54.98|57.26|55.46|56.68|54.88|0
1619542200000|2021-04-27 16:50:00|56.68|54.88|55.83|54.03|56.78|54.98|55.17|53.37|0
1619542500000|2021-04-27 16:55:00|55.73|53.93|55.64|53.84|56.02|54.22|55.45|53.65|0
1619542800000|2021-04-27 17:00:00|55.45|53.65|56.2|54.4|56.2|54.4|55.45|53.65|0
1619543100000|2021-04-27 17:05:00|56.29|54.49|56.39|54.59|56.58|54.78|55.82|54.02|0
1619543400000|2021-04-27 17:10:00|56.48|54.68|56.57|54.77|56.86|55.06|56.29|54.49|0
1619543700000|2021-04-27 17:15:00|56.38|54.58|56.66|54.86|56.86|55.06|56.38|54.58|0
1619544000000|2021-04-27 17:20:00|56.76|54.96|56.76|54.96|57.04|55.24|56.66|54.86|0
1619544300000|2021-04-27 17:25:00|56.85|55.05|56.56|54.76|56.85|55.05|56.37|54.57|0
1619544600000|2021-04-27 17:30:00|56.47|54.67|56.47|54.67|56.94|55.14|55.99|54.19|0
1619544900000|2021-04-27 17:35:00|56.56|54.76|56.94|55.14|57.13|55.33|56.56|54.76|0
1619545200000|2021-04-27 17:40:00|56.84|55.04|57.03|55.23|57.22|55.42|56.75|54.95|0
1619545500000|2021-04-27 17:45:00|56.94|55.14|56.65|54.85|56.94|55.14|56.08|54.28|0
1619545800000|2021-04-27 17:50:00|56.55|54.75|56.84|55.04|56.93|55.13|56.55|54.75|0
1619546100000|2021-04-27 17:55:00|56.93|55.13|56.74|54.94|57.03|55.23|56.55|54.75|0
1619546400000|2021-04-27 18:00:00|56.83|55.03|55.51|53.71|56.83|55.03|55.51|53.71|0
1619546700000|2021-04-27 18:05:00|55.6|53.8|56.07|54.27|56.35|54.55|55.6|53.8|0
1619547000000|2021-04-27 18:10:00|56.02|54.22|56.25|54.45|56.35|54.55|56.02|54.22|0
1619547300000|2021-04-27 18:15:00|56.16|54.36|56.54|54.74|56.73|54.93|56.06|54.26|0
1619547600000|2021-04-27 18:20:00|56.63|54.83|56.91|55.11|57.01|55.21|56.35|54.55|0
1619547900000|2021-04-27 18:25:00|56.82|55.02|57.2|55.4|57.29|55.49|56.72|54.92|0
1619548200000|2021-04-27 18:30:00|57.39|55.59|57.96|56.16|58.06|56.26|57.2|55.4|0
1619548500000|2021-04-27 18:35:00|57.87|56.07|58.15|56.35|58.16|56.36|57.77|55.97|0
1619548800000|2021-04-27 18:40:00|58.06|56.26|57.86|56.06|58.06|56.26|57.77|55.97|0
1619549100000|2021-04-27 18:45:00|57.96|56.16|57.76|55.96|58.05|56.25|57.67|55.87|0
1619549400000|2021-04-27 18:50:00|57.67|55.87|57.28|55.48|57.67|55.87|57.18|55.38|0
1619549700000|2021-04-27 18:55:00|57.18|55.38|57.47|55.67|57.66|55.86|57.18|55.38|0
1619550000000|2021-04-27 19:00:00|57.18|55.38|57.66|55.86|57.85|56.05|56.89|55.09|0
1619550300000|2021-04-27 19:05:00|57.56|55.76|56.51|54.71|57.66|55.86|56.22|54.42|0
1619550600000|2021-04-27 19:10:00|56.41|54.61|58.04|56.24|58.04|56.24|56.41|54.61|0
1619550900000|2021-04-27 19:15:00|57.94|56.14|58.23|56.43|58.23|56.43|57.36|55.56|0
1619551200000|2021-04-27 19:20:00|58.13|56.33|58.32|56.52|58.76|56.96|57.79|55.99|0
1619551500000|2021-04-27 19:25:00|58.42|56.62|58.32|56.52|58.42|56.62|57.93|56.13|0
1619551800000|2021-04-27 19:30:00|58.42|56.62|58.61|56.81|58.61|56.81|57.93|56.13|0
1619552100000|2021-04-27 19:35:00|58.51|56.71|59.39|57.59|59.39|57.59|58.22|56.42|0
1619552400000|2021-04-27 19:40:00|59.29|57.49|58.99|57.19|59.49|57.69|58.8|57|0
1619552700000|2021-04-27 19:45:00|59.09|57.29|57.54|55.74|60.05|58.25|57.44|55.64|0
1619553000000|2021-04-27 19:50:00|57.44|55.64|58.16|56.36|58.94|57.14|57.06|55.26|0
1619553300000|2021-04-27 19:55:00|58.06|56.26|55.96|54.16|58.45|56.65|55.96|54.16|0
1619553600000|2021-04-27 20:00:00|57|55.2|57.29|55.49|58.74|56.94|57|55.2|0
1619553900000|2021-04-27 20:05:00|57.19|55.39|57.38|55.58|57.96|56.16|56.81|55.01|0
1619554200000|2021-04-27 20:10:00|57.29|55.49|57.04|55.24|57.67|55.87|56.71|54.91|0
1619554500000|2021-04-27 20:15:00|56.98|54.78|56.89|54.69|56.99|54.79|56.81|54.61|0
1619554800000|2021-04-27 20:20:00|56.93|54.73|56.98|54.78|57.1|54.9|56.72|54.52|0
1619555100000|2021-04-27 20:25:00|56.97|54.77|57.19|54.99|57.19|54.99|56.96|54.76|0
1619555400000|2021-04-27 20:30:00|57.42|55.22|57.23|55.03|57.52|55.32|57.14|54.94|0
1619555700000|2021-04-27 20:35:00|57.33|55.13|57.04|54.84|57.42|55.22|57.04|54.84|0
1619556000000|2021-04-27 20:40:00|56.94|54.74|57.13|54.93|57.32|55.12|56.94|54.74|0
1619556300000|2021-04-27 20:45:00|57.03|54.83|57.13|54.93|57.23|55.03|56.84|54.64|0
1619556600000|2021-04-27 20:50:00|57.22|55.02|57.22|55.02|57.51|55.31|57.22|55.02|0
1619556900000|2021-04-27 20:55:00|57.32|55.12|57.7|55.5|57.7|55.5|57.22|55.02|0
1619557200000|2021-04-27 21:00:00|57.57|55.37|57.26|55.06|57.57|55.37|57.24|55.04|0
1619557500000|2021-04-27 21:05:00|57.23|55.03|57.21|55.01|57.27|55.07|57.17|54.97|0
1619557800000|2021-04-27 21:10:00|57.25|55.05|57.28|55.08|57.28|55.08|57.25|55.05|0
1619558100000|2021-04-27 21:15:00|57.24|55.04|57.23|55.03|57.39|55.19|57.23|55.03|0
1619558400000|2021-04-27 21:20:00|57.32|55.12|57.23|55.03|57.32|55.12|57.22|55.02|0
1619558700000|2021-04-27 21:25:00|57.11|54.91|57.41|55.21|57.41|55.21|57.11|54.91|0
1619559000000|2021-04-27 21:30:00|57.38|55.18|57.41|55.21|57.41|55.21|57.38|55.18|0
1619559300000|2021-04-27 21:35:00|57.39|55.19|57.32|55.12|57.39|55.19|57.31|55.11|0
1619559600000|2021-04-27 21:40:00|57.31|55.11|57.18|54.98|57.31|55.11|57.18|54.98|0
1619559900000|2021-04-27 21:45:00|57.21|55.01|57.16|54.96|57.28|55.08|57.16|54.96|0
1619560200000|2021-04-27 21:50:00|57.29|55.09|57.27|55.07|57.29|55.09|57.21|55.01|0
1619560500000|2021-04-27 21:55:00|57.2|55|57.38|55.18|57.38|55.18|57.17|54.97|0
1619560800000|2021-04-27 22:00:00|57.95|55.75|57.9|55.7|58.1|55.9|57.62|55.42|0
1619561100000|2021-04-27 22:05:00|58|55.8|57.9|55.7|58.09|55.89|57.8|55.6|0
1619561400000|2021-04-27 22:10:00|57.95|55.75|58.09|55.89|58.09|55.89|57.8|55.6|0
1619561700000|2021-04-27 22:15:00|58.19|55.99|58.28|56.08|58.48|56.28|58.09|55.89|0
1619562000000|2021-04-27 22:20:00|58.18|55.98|58.28|56.08|58.38|56.18|58.18|55.98|0
1619562300000|2021-04-27 22:25:00|58.32|56.12|58.18|55.98|58.37|56.17|58.18|55.98|0
1619562600000|2021-04-27 22:30:00|58.08|55.88|57.89|55.69|58.08|55.88|57.89|55.69|0
1619562900000|2021-04-27 22:35:00|57.79|55.59|57.88|55.68|57.98|55.78|57.79|55.59|0
1619563200000|2021-04-27 22:40:00|57.98|55.78|57.98|55.78|58.08|55.88|57.98|55.78|0
1619563500000|2021-04-27 22:45:00|58.07|55.87|58.07|55.87|58.17|55.97|57.98|55.78|0
1619563800000|2021-04-27 22:50:00|57.97|55.77|58.07|55.87|58.07|55.87|57.97|55.77|0
1619564100000|2021-04-27 22:55:00|57.97|55.77|58.06|55.86|58.07|55.87|57.97|55.77|0
1619564400000|2021-04-27 23:00:00|58.16|55.96|58.55|56.35|58.55|56.35|58.16|55.96|0
1619564700000|2021-04-27 23:05:00|58.64|56.44|58.74|56.54|58.84|56.64|58.64|56.44|0
1619565000000|2021-04-27 23:10:00|58.64|56.44|58.54|56.34|58.74|56.54|58.54|56.34|0
1619565300000|2021-04-27 23:15:00|58.44|56.24|58.54|56.34|58.54|56.34|58.44|56.24|0
1619565600000|2021-04-27 23:20:00|58.63|56.43|58.54|56.34|58.63|56.43|58.54|56.34|0
1619565900000|2021-04-27 23:25:00|58.53|56.33|58.53|56.33|58.53|56.33|58.44|56.24|0
1619566200000|2021-04-27 23:30:00|58.43|56.23|58.34|56.14|58.43|56.23|58.34|56.14|0
1619566500000|2021-04-27 23:35:00|58.33|56.13|58.43|56.23|58.43|56.23|58.33|56.13|0
1619566800000|2021-04-27 23:40:00|58.33|56.13|57.85|55.65|58.33|56.13|57.85|55.65|0
1619567100000|2021-04-27 23:45:00|57.75|55.55|57.65|55.45|58.04|55.84|57.65|55.45|0
1619567400000|2021-04-27 23:50:00|57.75|55.55|57.55|55.35|57.94|55.74|57.55|55.35|0
1619567700000|2021-04-27 23:55:00|57.65|55.45|57.55|55.35|57.74|55.54|57.55|55.35|0
1619568000000|2021-04-28 00:00:00|57.65|55.45|58.03|55.83|58.03|55.83|57.17|54.97|0
1619568300000|2021-04-28 00:05:00|57.93|55.73|58.12|55.92|58.22|56.02|57.93|55.73|0
1619568600000|2021-04-28 00:10:00|58.22|56.02|58.12|55.92|58.22|56.02|58.02|55.82|0
1619568900000|2021-04-28 00:15:00|58.22|56.02|58.12|55.92|58.22|56.02|57.73|55.53|0
1619569200000|2021-04-28 00:20:00|58.02|55.82|58.02|55.82|58.12|55.92|57.83|55.63|0
1619569500000|2021-04-28 00:25:00|57.92|55.72|57.53|55.33|57.92|55.72|57.44|55.24|0
1619569800000|2021-04-28 00:30:00|57.44|55.24|57.15|54.95|57.44|55.24|56.96|54.76|0
1619570100000|2021-04-28 00:35:00|57.24|55.04|57.43|55.23|57.62|55.42|57.15|54.95|0
1619570400000|2021-04-28 00:40:00|57.53|55.33|57.62|55.42|57.72|55.52|57.43|55.23|0
1619570700000|2021-04-28 00:45:00|57.52|55.32|57.62|55.42|57.62|55.42|57.24|55.04|0
1619571000000|2021-04-28 00:50:00|57.52|55.32|57.52|55.32|57.62|55.42|57.42|55.22|0
1619571300000|2021-04-28 00:55:00|57.62|55.42|57.52|55.32|57.62|55.42|57.42|55.22|0
1619571600000|2021-04-28 01:00:00|57.42|55.22|57.51|55.31|57.71|55.51|57.13|54.93|0
1619571900000|2021-04-28 01:05:00|57.61|55.41|57.9|55.7|58.09|55.89|57.61|55.41|0
1619572200000|2021-04-28 01:10:00|57.99|55.79|57.99|55.79|57.99|55.79|57.89|55.69|0
1619572500000|2021-04-28 01:15:00|58.09|55.89|58.08|55.88|58.09|55.89|57.8|55.6|0
1619572800000|2021-04-28 01:20:00|57.99|55.79|58.47|56.27|58.57|56.37|57.99|55.79|0
1619573100000|2021-04-28 01:25:00|58.51|56.31|58.37|56.17|58.57|56.37|58.27|56.07|0
1619573400000|2021-04-28 01:30:00|58.27|56.07|58.46|56.26|58.76|56.56|58.17|55.97|0
1619573700000|2021-04-28 01:35:00|58.56|56.36|58.46|56.26|58.75|56.55|58.36|56.16|0
1619574000000|2021-04-28 01:40:00|58.36|56.16|58.55|56.35|58.56|56.36|58.36|56.16|0
1619574300000|2021-04-28 01:45:00|58.65|56.45|58.84|56.64|58.94|56.74|58.55|56.35|0
1619574600000|2021-04-28 01:50:00|58.94|56.74|58.84|56.64|59.04|56.84|58.84|56.64|0
1619574900000|2021-04-28 01:55:00|58.74|56.54|58.94|56.74|58.94|56.74|58.74|56.54|0
1619575200000|2021-04-28 02:00:00|58.84|56.64|58.93|56.73|59.03|56.83|58.74|56.54|0
1619575500000|2021-04-28 02:05:00|58.84|56.64|58.83|56.63|58.93|56.73|58.73|56.53|0
1619575800000|2021-04-28 02:10:00|58.73|56.53|58.93|56.73|58.93|56.73|58.73|56.53|0
1619576100000|2021-04-28 02:15:00|59.02|56.82|59.22|57.02|59.22|57.02|58.93|56.73|0
1619576400000|2021-04-28 02:20:00|59.12|56.92|59.12|56.92|59.22|57.02|59.02|56.82|0
1619576700000|2021-04-28 02:25:00|59.21|57.01|59.11|56.91|59.31|57.11|59.11|56.91|0
1619577000000|2021-04-28 02:30:00|59.21|57.01|58.82|56.62|59.21|57.01|58.82|56.62|0
1619577300000|2021-04-28 02:35:00|58.72|56.52|58.91|56.71|59.06|56.86|58.72|56.52|0
1619577600000|2021-04-28 02:40:00|58.96|56.76|58.91|56.71|59.11|56.91|58.86|56.66|0
1619577900000|2021-04-28 02:45:00|58.81|56.61|58.81|56.61|58.81|56.61|58.71|56.51|0
1619578200000|2021-04-28 02:50:00|58.71|56.51|58.71|56.51|58.91|56.71|58.71|56.51|0
1619578500000|2021-04-28 02:55:00|58.61|56.41|58.8|56.6|58.9|56.7|58.61|56.41|0
1619578800000|2021-04-28 03:00:00|58.71|56.51|58.8|56.6|59|56.8|58.71|56.51|0
1619579100000|2021-04-28 03:05:00|58.9|56.7|58.8|56.6|59.09|56.89|58.8|56.6|0
1619579400000|2021-04-28 03:10:00|58.75|56.55|58.8|56.6|58.8|56.6|58.6|56.4|0
1619579700000|2021-04-28 03:15:00|58.89|56.69|58.7|56.5|58.89|56.69|58.7|56.5|0
1619580000000|2021-04-28 03:20:00|58.79|56.59|58.79|56.59|58.79|56.59|58.69|56.49|0
1619580300000|2021-04-28 03:25:00|58.89|56.69|59.08|56.88|59.08|56.88|58.89|56.69|0
1619580600000|2021-04-28 03:30:00|58.98|56.78|59.18|56.98|59.27|57.07|58.98|56.78|0
1619580900000|2021-04-28 03:35:00|59.08|56.88|59.08|56.88|59.18|56.98|58.98|56.78|0
1619581200000|2021-04-28 03:40:00|58.98|56.78|58.97|56.77|59.07|56.87|58.88|56.68|0
1619581500000|2021-04-28 03:45:00|59.07|56.87|58.97|56.77|59.17|56.97|58.97|56.77|0
1619581800000|2021-04-28 03:50:00|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1619582100000|2021-04-28 03:55:00|58.97|56.77|59.06|56.86|59.06|56.86|58.97|56.77|0
1619582400000|2021-04-28 04:00:00|58.97|56.77|58.96|56.76|58.97|56.77|58.96|56.76|0
1619583000000|2021-04-28 04:10:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1619583300000|2021-04-28 04:15:00|58.96|56.76|59.05|56.85|59.1|56.9|58.96|56.76|0
1619583600000|2021-04-28 04:20:00|59.15|56.95|59.25|57.05|59.25|57.05|59.15|56.95|0
1619583900000|2021-04-28 04:25:00|59.15|56.95|59.15|56.95|59.15|56.95|59.05|56.85|0
1619584200000|2021-04-28 04:30:00|59.14|56.94|59.24|57.04|59.24|57.04|59.14|56.94|0
1619584500000|2021-04-28 04:35:00|59.14|56.94|59.24|57.04|59.24|57.04|59.14|56.94|0
1619584800000|2021-04-28 04:40:00|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1619585100000|2021-04-28 04:45:00|59.13|56.93|59.23|57.03|59.23|57.03|59.13|56.93|0
1619585400000|2021-04-28 04:50:00|59.13|56.93|59.03|56.83|59.13|56.93|59.03|56.83|0
1619585700000|2021-04-28 04:55:00|58.93|56.73|58.83|56.63|58.93|56.73|58.83|56.63|0
1619586000000|2021-04-28 05:00:00|58.93|56.73|59.03|56.83|59.22|57.02|58.93|56.73|0
1619586300000|2021-04-28 05:05:00|58.93|56.73|59.12|56.92|59.12|56.92|58.93|56.73|0
1619586600000|2021-04-28 05:10:00|59.22|57.02|59.22|57.02|59.22|57.02|59.12|56.92|0
1619586900000|2021-04-28 05:15:00|59.12|56.92|59.02|56.82|59.12|56.92|59.02|56.82|0
1619587200000|2021-04-28 05:20:00|59.12|56.92|59.21|57.01|59.21|57.01|59.02|56.82|0
1619587500000|2021-04-28 05:25:00|59.16|56.96|59.11|56.91|59.21|57.01|59.11|56.91|0
1619587800000|2021-04-28 05:30:00|59.21|57.01|59.3|57.1|59.31|57.11|59.11|56.91|0
1619588100000|2021-04-28 05:35:00|59.21|57.01|59.01|56.81|59.25|57.05|58.91|56.71|0
1619588400000|2021-04-28 05:40:00|59.11|56.91|58.52|56.32|59.11|56.91|58.52|56.32|0
1619588700000|2021-04-28 05:45:00|58.42|56.22|58.51|56.31|58.52|56.32|58.32|56.12|0
1619589000000|2021-04-28 05:50:00|58.61|56.41|58.61|56.41|58.61|56.41|58.42|56.22|0
1619589300000|2021-04-28 05:55:00|58.51|56.31|58.41|56.21|58.61|56.41|58.32|56.12|0
1619589600000|2021-04-28 06:00:00|58.51|56.31|58.6|56.4|58.8|56.6|58.41|56.21|0
1619589900000|2021-04-28 06:05:00|58.51|56.31|58.41|56.21|58.7|56.5|58.31|56.11|0
1619590200000|2021-04-28 06:10:00|58.31|56.11|58.5|56.3|58.5|56.3|58.21|56.01|0
1619590500000|2021-04-28 06:15:00|58.6|56.4|58.4|56.2|58.69|56.49|58.4|56.2|0
1619590800000|2021-04-28 06:20:00|58.5|56.3|58.4|56.2|58.5|56.3|58.2|56|0
1619591100000|2021-04-28 06:25:00|58.49|56.29|58.49|56.29|58.59|56.39|58.3|56.1|0
1619591400000|2021-04-28 06:30:00|58.54|56.34|58.68|56.48|58.78|56.58|58.54|56.34|0
1619591700000|2021-04-28 06:35:00|58.78|56.58|58.68|56.48|58.78|56.58|58.68|56.48|0
1619592000000|2021-04-28 06:40:00|58.78|56.58|58.78|56.58|58.87|56.67|58.68|56.48|0
1619592300000|2021-04-28 06:45:00|58.87|56.67|58.97|56.77|58.97|56.77|58.87|56.67|0
1619592600000|2021-04-28 06:50:00|59.07|56.87|59.06|56.86|59.16|56.96|58.97|56.77|0
1619592900000|2021-04-28 06:55:00|59.16|56.96|58.96|56.76|59.16|56.96|58.87|56.67|0
1619593200000|2021-04-28 07:00:00|58.87|56.67|58.96|56.76|59.45|57.25|58.87|56.67|0
1619593500000|2021-04-28 07:05:00|58.76|56.96|58.56|56.76|58.96|57.16|58.08|56.28|0
1619593800000|2021-04-28 07:10:00|58.66|56.86|57.98|56.18|58.66|56.86|57.98|56.18|0
1619594100000|2021-04-28 07:15:00|57.88|56.08|58.07|56.27|58.27|56.47|57.88|56.08|0
1619594400000|2021-04-28 07:20:00|57.97|56.17|56.72|54.92|57.97|56.17|55.87|54.07|0
1619594700000|2021-04-28 07:25:00|56.53|54.73|56.43|54.63|56.72|54.92|56.24|54.44|0
1619595000000|2021-04-28 07:30:00|56.34|54.54|56.52|54.72|56.71|54.91|56.14|54.34|0
1619595300000|2021-04-28 07:35:00|56.62|54.82|57.19|55.39|57.19|55.39|56.52|54.72|0
1619595600000|2021-04-28 07:40:00|57.29|55.49|57|55.2|57.29|55.49|57|55.2|0
1619595900000|2021-04-28 07:45:00|57.09|55.29|56.99|55.19|57.09|55.29|56.71|54.91|0
1619596200000|2021-04-28 07:50:00|56.9|55.1|56.8|55|57.09|55.29|56.7|54.9|0
1619596500000|2021-04-28 07:55:00|56.7|54.9|56.89|55.09|57.18|55.38|56.51|54.71|0
1619596800000|2021-04-28 08:00:00|56.84|55.04|56.7|54.9|57.08|55.28|56.51|54.71|0
1619597100000|2021-04-28 08:05:00|56.6|54.8|56.69|54.89|56.89|55.09|56.41|54.61|0
1619597400000|2021-04-28 08:10:00|56.74|54.94|56.41|54.61|56.74|54.94|56.31|54.51|0
1619597700000|2021-04-28 08:15:00|56.31|54.51|56.5|54.7|56.59|54.79|56.31|54.51|0
1619598000000|2021-04-28 08:20:00|56.4|54.6|56.5|54.7|56.5|54.7|56.21|54.41|0
1619598300000|2021-04-28 08:25:00|56.49|54.69|56.97|55.17|56.97|55.17|56.3|54.5|0
1619598600000|2021-04-28 08:30:00|57.07|55.27|57.35|55.55|57.45|55.65|56.97|55.17|0
1619598900000|2021-04-28 08:35:00|57.25|55.45|57.54|55.74|57.64|55.84|57.25|55.45|0
1619599200000|2021-04-28 08:40:00|57.64|55.84|57.63|55.83|57.93|56.13|57.54|55.74|0
1619599500000|2021-04-28 08:45:00|57.68|55.88|57.63|55.83|57.92|56.12|57.63|55.83|0
1619599800000|2021-04-28 08:50:00|57.54|55.74|57.97|56.17|58.02|56.22|57.54|55.74|0
1619600100000|2021-04-28 08:55:00|58.02|56.22|57.82|56.02|58.02|56.22|57.82|56.02|0
1619600400000|2021-04-28 09:00:00|57.43|55.63|57.62|55.82|58.21|56.41|57.34|55.54|0
1619600700000|2021-04-28 09:05:00|57.53|55.73|57.14|55.34|57.53|55.73|57.14|55.34|0
1619601000000|2021-04-28 09:10:00|57.24|55.44|57.62|55.82|57.72|55.92|57.14|55.34|0
1619601300000|2021-04-28 09:15:00|57.52|55.72|57.33|55.53|57.62|55.82|57.33|55.53|0
1619601600000|2021-04-28 09:20:00|57.23|55.43|57.13|55.33|57.23|55.43|56.94|55.14|0
1619601900000|2021-04-28 09:25:00|57.23|55.43|57.13|55.33|57.51|55.71|57.03|55.23|0
1619602200000|2021-04-28 09:30:00|57.03|55.23|56.84|55.04|57.13|55.33|56.84|55.04|0
1619602500000|2021-04-28 09:35:00|56.93|55.13|56.93|55.13|57.03|55.23|56.74|54.94|0
1619602800000|2021-04-28 09:40:00|57.03|55.23|57.5|55.7|57.5|55.7|56.83|55.03|0
1619603100000|2021-04-28 09:45:00|57.6|55.8|57.31|55.51|57.6|55.8|57.21|55.41|0
1619603400000|2021-04-28 09:50:00|57.21|55.41|57.79|55.99|57.79|55.99|57.21|55.41|0
1619603700000|2021-04-28 09:55:00|57.89|56.09|57.79|55.99|58.27|56.47|57.59|55.79|0
1619604000000|2021-04-28 10:00:00|57.83|56.03|57.88|56.08|57.88|56.08|57.49|55.69|0
1619604300000|2021-04-28 10:05:00|57.78|55.98|57.68|55.88|58.07|56.27|57.49|55.69|0
1619604600000|2021-04-28 10:10:00|57.59|55.79|57.58|55.78|57.78|55.98|57.58|55.78|0
1619604900000|2021-04-28 10:15:00|57.49|55.69|57.68|55.88|57.68|55.88|57.2|55.4|0
1619605200000|2021-04-28 10:20:00|57.58|55.78|57.87|56.07|57.97|56.17|57.48|55.68|0
1619605500000|2021-04-28 10:25:00|57.92|56.12|58.06|56.26|58.06|56.26|57.92|56.12|0
1619605800000|2021-04-28 10:30:00|57.96|56.16|57.86|56.06|58.06|56.26|57.86|56.06|0
1619606100000|2021-04-28 10:35:00|57.77|55.97|58.25|56.45|58.35|56.55|57.77|55.97|0
1619606400000|2021-04-28 10:40:00|58.35|56.55|58.05|56.25|58.54|56.74|57.76|55.96|0
1619606700000|2021-04-28 10:45:00|57.95|56.15|57.76|55.96|58.05|56.25|57.76|55.96|0
1619607000000|2021-04-28 10:50:00|57.86|56.06|57.85|56.05|57.95|56.15|57.66|55.86|0
1619607300000|2021-04-28 10:55:00|57.95|56.15|57.44|55.64|58.05|56.25|57.44|55.64|0
1619607600000|2021-04-28 11:00:00|57.25|55.45|57.54|55.74|57.83|56.03|57.15|55.35|0
1619607900000|2021-04-28 11:05:00|57.44|55.64|57.83|56.03|57.92|56.12|57.44|55.64|0
1619608200000|2021-04-28 11:10:00|57.92|56.12|57.34|55.54|57.92|56.12|57.24|55.44|0
1619608500000|2021-04-28 11:15:00|57.24|55.44|57.82|56.02|57.92|56.12|57.24|55.44|0
1619608800000|2021-04-28 11:20:00|57.92|56.12|58.01|56.21|58.11|56.31|57.82|56.02|0
1619609100000|2021-04-28 11:25:00|57.92|56.12|57.62|55.82|58.01|56.21|57.62|55.82|0
1619609400000|2021-04-28 11:30:00|57.52|55.72|56.56|54.76|57.52|55.72|56.46|54.66|0
1619609700000|2021-04-28 11:35:00|56.37|54.57|55.89|54.09|56.56|54.76|55.89|54.09|0
1619610000000|2021-04-28 11:40:00|55.98|54.18|55.22|53.42|56.27|54.47|55.22|53.42|0
1619610300000|2021-04-28 11:45:00|55.03|53.23|56.07|54.27|56.17|54.37|54.75|52.95|0
1619610600000|2021-04-28 11:50:00|55.98|54.18|55.4|53.6|56.17|54.37|55.4|53.6|0
1619610900000|2021-04-28 11:55:00|55.5|53.7|55.69|53.89|55.78|53.98|55.5|53.7|0
1619611200000|2021-04-28 12:00:00|55.78|53.98|55.87|54.07|55.87|54.07|55.49|53.69|0
1619611500000|2021-04-28 12:05:00|55.97|54.17|56.16|54.36|56.16|54.36|55.87|54.07|0
1619611800000|2021-04-28 12:10:00|56.06|54.26|55.87|54.07|56.16|54.36|55.77|53.97|0
1619612100000|2021-04-28 12:15:00|55.96|54.16|56.25|54.45|56.25|54.45|55.77|53.97|0
1619612400000|2021-04-28 12:20:00|56.34|54.54|56.24|54.44|56.44|54.64|56.15|54.35|0
1619612700000|2021-04-28 12:25:00|56.34|54.54|56.05|54.25|56.34|54.54|55.95|54.15|0
1619613000000|2021-04-28 12:30:00|55.95|54.15|56.05|54.25|56.33|54.53|55.95|54.15|0
1619613300000|2021-04-28 12:35:00|56.14|54.34|55.95|54.15|56.14|54.34|55.76|53.96|0
1619613600000|2021-04-28 12:40:00|55.85|54.05|56.14|54.34|56.23|54.43|55.85|54.05|0
1619613900000|2021-04-28 12:45:00|56.04|54.24|56.04|54.24|56.33|54.53|55.85|54.05|0
1619614200000|2021-04-28 12:50:00|55.94|54.14|56.32|54.52|56.32|54.52|55.94|54.14|0
1619614500000|2021-04-28 12:55:00|56.42|54.62|56.51|54.71|56.51|54.71|56.32|54.52|0
1619614800000|2021-04-28 13:00:00|56.61|54.81|56.8|55|56.99|55.19|56.61|54.81|0
1619615100000|2021-04-28 13:05:00|56.79|54.99|56.6|54.8|56.79|54.99|56.51|54.71|0
1619615400000|2021-04-28 13:10:00|56.7|54.9|56.69|54.89|56.79|54.99|56.5|54.7|0
1619615700000|2021-04-28 13:15:00|56.6|54.8|56.69|54.89|56.79|54.99|56.6|54.8|0
1619616000000|2021-04-28 13:20:00|56.59|54.79|56.69|54.89|56.79|54.99|56.5|54.7|0
1619616300000|2021-04-28 13:25:00|56.59|54.79|57.07|55.27|57.07|55.27|56.3|54.5|0
1619616600000|2021-04-28 13:30:00|57.17|55.37|55.82|54.02|57.65|55.85|55.25|53.45|0
1619616900000|2021-04-28 13:35:00|55.63|53.83|56.2|54.4|56.3|54.5|55.16|53.36|0
1619617200000|2021-04-28 13:40:00|56.11|54.31|56.77|54.97|56.97|55.17|55.63|53.83|0
1619617500000|2021-04-28 13:45:00|56.87|55.07|58.13|56.33|58.23|56.43|56.87|55.07|0
1619617800000|2021-04-28 13:50:00|58.23|56.43|58.03|56.23|58.23|56.43|57.74|55.94|0
1619618100000|2021-04-28 13:55:00|57.93|56.13|59.1|57.3|59.2|57.4|57.93|56.13|0
1619618400000|2021-04-28 14:00:00|59.4|57.6|58.61|56.81|59.4|57.6|58.12|56.32|0
1619618700000|2021-04-28 14:05:00|58.51|56.71|58.9|57.1|59.2|57.4|58.51|56.71|0
1619619000000|2021-04-28 14:10:00|58.8|57|58.8|57|58.9|57.1|58.41|56.61|0
1619619300000|2021-04-28 14:15:00|58.7|56.9|58.8|57|59|57.2|58.6|56.8|0
1619619600000|2021-04-28 14:20:00|58.9|57.1|58.21|56.41|59.09|57.29|58.21|56.41|0
1619619900000|2021-04-28 14:25:00|58.3|56.5|58.2|56.4|58.4|56.6|57.91|56.11|0
1619620200000|2021-04-28 14:30:00|58.3|56.5|57.52|55.72|58.5|56.7|57.52|55.72|0
1619620500000|2021-04-28 14:35:00|57.42|55.62|57.32|55.52|57.61|55.81|56.75|54.95|0
1619620800000|2021-04-28 14:40:00|57.13|55.33|57.71|55.91|57.9|56.1|57.13|55.33|0
1619621100000|2021-04-28 14:45:00|57.8|56|57.61|55.81|58|56.2|57.22|55.42|0
1619621400000|2021-04-28 14:50:00|57.7|55.9|57.51|55.71|58.09|56.29|57.41|55.61|0
1619621700000|2021-04-28 14:55:00|57.6|55.8|57.8|56|58.19|56.39|57.31|55.51|0
1619622000000|2021-04-28 15:00:00|57.7|55.9|57.5|55.7|57.99|56.19|57.5|55.7|0
1619622300000|2021-04-28 15:05:00|57.4|55.6|57.5|55.7|57.79|55.99|56.92|55.12|0
1619622600000|2021-04-28 15:10:00|57.6|55.8|57.5|55.7|57.89|56.09|57.5|55.7|0
1619622900000|2021-04-28 15:15:00|57.4|55.6|57.4|55.6|57.4|55.6|56.53|54.73|0
1619623200000|2021-04-28 15:20:00|57.49|55.69|57.2|55.4|57.59|55.79|57.1|55.3|0
1619623500000|2021-04-28 15:25:00|57.39|55.59|57.29|55.49|57.39|55.59|56.72|54.92|0
1619623800000|2021-04-28 15:30:00|57.2|55.4|56.71|54.91|57.29|55.49|56.43|54.63|0
1619624100000|2021-04-28 15:35:00|56.81|55.01|57.09|55.29|57.19|55.39|56.81|55.01|0
1619624400000|2021-04-28 15:40:00|57|55.2|55.94|54.14|57.09|55.29|55.94|54.14|0
1619624700000|2021-04-28 15:45:00|55.85|54.05|55.37|53.57|56.42|54.62|55.37|53.57|0
1619625000000|2021-04-28 15:50:00|55.46|53.66|54.71|52.91|55.56|53.76|54.71|52.91|0
1619625300000|2021-04-28 15:55:00|54.8|53|55.32|53.52|56.2|54.4|54.32|52.52|0
1619625600000|2021-04-28 16:00:00|55.13|53.33|55.69|53.89|55.88|54.08|54.75|52.95|0
1619625900000|2021-04-28 16:05:00|55.79|53.99|56.64|54.84|56.64|54.84|55.69|53.89|0
1619626200000|2021-04-28 16:10:00|56.74|54.94|56.16|54.36|56.74|54.94|56.16|54.36|0
1619626500000|2021-04-28 16:15:00|56.35|54.55|56.73|54.93|56.73|54.93|56.16|54.36|0
1619626800000|2021-04-28 16:20:00|56.64|54.84|56.44|54.64|56.73|54.93|56.35|54.55|0
1619627100000|2021-04-28 16:25:00|56.54|54.74|56.54|54.74|56.73|54.93|56.44|54.64|0
1619627400000|2021-04-28 16:30:00|56.63|54.83|56.44|54.64|56.73|54.93|56.34|54.54|0
1619627700000|2021-04-28 16:35:00|56.34|54.54|56.91|55.11|57.01|55.21|56.15|54.35|0
1619628000000|2021-04-28 16:40:00|57.01|55.21|56.81|55.01|57.1|55.3|56.81|55.01|0
1619628300000|2021-04-28 16:45:00|56.72|54.92|57.29|55.49|57.29|55.49|56.72|54.92|0
1619628600000|2021-04-28 16:50:00|57.39|55.59|57.1|55.3|57.49|55.69|56.91|55.11|0
1619628900000|2021-04-28 16:55:00|57.19|55.39|57.19|55.39|57.29|55.49|56.9|55.1|0
1619629200000|2021-04-28 17:00:00|57.29|55.49|57.19|55.39|57.29|55.49|57|55.2|0
1619629500000|2021-04-28 17:05:00|57.09|55.29|56.99|55.19|57.19|55.39|56.71|54.91|0
1619629800000|2021-04-28 17:10:00|57.09|55.29|56.8|55|57.28|55.48|56.8|55|0
1619630100000|2021-04-28 17:15:00|56.89|55.09|57.08|55.28|57.18|55.38|56.89|55.09|0
1619630400000|2021-04-28 17:20:00|56.99|55.19|56.79|54.99|57.08|55.28|56.7|54.9|0
1619630700000|2021-04-28 17:25:00|56.89|55.09|57.17|55.37|57.27|55.47|56.89|55.09|0
1619631000000|2021-04-28 17:30:00|57.08|55.28|57.07|55.27|57.27|55.47|56.88|55.08|0
1619631300000|2021-04-28 17:35:00|56.98|55.18|56.4|54.6|57.07|55.27|56.21|54.41|0
1619631600000|2021-04-28 17:40:00|56.5|54.7|56.3|54.5|56.59|54.79|56.3|54.5|0
1619631900000|2021-04-28 17:45:00|56.21|54.41|56.11|54.31|56.3|54.5|55.73|53.93|0
1619632200000|2021-04-28 17:50:00|56.01|54.21|55.63|53.83|56.01|54.21|55.35|53.55|0
1619632500000|2021-04-28 17:55:00|55.54|53.74|55.35|53.55|55.77|53.97|55.06|53.26|0
1619632800000|2021-04-28 18:00:00|55.3|53.5|54.77|52.97|58.88|57.08|54.06|52.26|0
1619633100000|2021-04-28 18:05:00|54.96|53.16|55.77|53.97|55.77|53.97|53.92|52.12|0
1619633400000|2021-04-28 18:10:00|55.48|53.68|56.05|54.25|56.14|54.34|54.91|53.11|0
1619633700000|2021-04-28 18:15:00|55.95|54.15|56.43|54.63|56.62|54.82|55.67|53.87|0
1619634000000|2021-04-28 18:20:00|56.24|54.44|56.62|54.82|57.2|55.4|56.24|54.44|0
1619634300000|2021-04-28 18:25:00|56.71|54.91|56.14|54.34|56.71|54.91|55.75|53.95|0
1619634600000|2021-04-28 18:30:00|56.23|54.43|55.85|54.05|56.23|54.43|54.53|52.73|0
1619634900000|2021-04-28 18:35:00|55.94|54.14|59.94|58.14|60.24|58.44|55.85|54.05|0
1619635200000|2021-04-28 18:40:00|60.04|58.24|60.64|58.84|60.74|58.94|59.84|58.04|0
1619635500000|2021-04-28 18:45:00|60.54|58.74|59.14|57.34|61.45|59.65|58.94|57.14|0
1619635800000|2021-04-28 18:50:00|59.04|57.24|59.43|57.63|59.83|58.03|59.04|57.24|0
1619636100000|2021-04-28 18:55:00|59.53|57.73|58.84|57.04|59.53|57.73|58.44|56.64|0
1619636400000|2021-04-28 19:00:00|58.94|57.14|57.74|55.94|59.04|57.24|57.55|55.75|0
1619636700000|2021-04-28 19:05:00|57.94|56.14|58.43|56.63|58.63|56.83|57.25|55.45|0
1619637000000|2021-04-28 19:10:00|58.23|56.43|55.99|54.19|58.53|56.73|53.82|52.02|0
1619637300000|2021-04-28 19:15:00|55.9|54.1|55.8|54|56.76|54.96|55.23|53.43|0
1619637600000|2021-04-28 19:20:00|55.7|53.9|55.99|54.19|56.37|54.57|55.61|53.81|0
1619637900000|2021-04-28 19:25:00|56.08|54.28|56.76|54.96|57.05|55.25|55.8|54|0
1619638200000|2021-04-28 19:30:00|56.66|54.86|55.7|53.9|56.66|54.86|55.41|53.61|0
1619638500000|2021-04-28 19:35:00|55.89|54.09|56.85|55.05|57.63|55.83|55.7|53.9|0
1619638800000|2021-04-28 19:40:00|56.94|55.14|56.46|54.66|57.33|55.53|56.27|54.47|0
1619639100000|2021-04-28 19:45:00|56.36|54.56|55.69|53.89|56.75|54.95|55.69|53.89|0
1619639400000|2021-04-28 19:50:00|55.78|53.98|53.14|51.34|55.78|53.98|52.86|51.06|0
1619639700000|2021-04-28 19:55:00|52.86|51.06|53.41|51.61|53.98|52.18|52.67|50.87|0
1619640000000|2021-04-28 20:00:00|54.54|52.74|54.44|52.64|54.64|52.84|53.69|51.89|0
1619640300000|2021-04-28 20:05:00|54.54|52.74|54.92|53.12|55.78|53.98|54.54|52.74|0
1619640600000|2021-04-28 20:10:00|55.01|53.21|54.39|52.59|55.2|53.4|54.35|52.55|0
1619640900000|2021-04-28 20:15:00|54.73|52.53|54.24|52.04|54.77|52.57|54.09|51.89|0
1619641200000|2021-04-28 20:20:00|54.27|52.07|54.32|52.12|54.46|52.26|54.17|51.97|0
1619641500000|2021-04-28 20:25:00|54.37|52.17|54.36|52.16|54.47|52.27|54.21|52.01|0
1619641800000|2021-04-28 20:30:00|54.96|52.76|56.69|54.49|57.57|55.37|54.96|52.76|0
1619642100000|2021-04-28 20:35:00|56.49|54.29|56.98|54.78|57.76|55.56|56.49|54.29|0
1619642400000|2021-04-28 20:40:00|57.07|54.87|56.58|54.38|57.07|54.87|56.58|54.38|0
1619642700000|2021-04-28 20:45:00|56.29|54.09|56.87|54.67|56.97|54.77|56.29|54.09|0
1619643000000|2021-04-28 20:50:00|56.78|54.58|56.77|54.57|56.87|54.67|56.58|54.38|0
1619643300000|2021-04-28 20:55:00|56.58|54.38|56.77|54.57|56.77|54.57|56.09|53.89|0
1619643600000|2021-04-28 21:00:00|56.66|54.46|56.46|54.26|56.66|54.46|56.42|54.22|0
1619643900000|2021-04-28 21:05:00|56.48|54.28|56.45|54.25|56.48|54.28|56.34|54.14|0
1619644200000|2021-04-28 21:10:00|56.46|54.26|56.36|54.16|56.49|54.29|56.32|54.12|0
1619644500000|2021-04-28 21:15:00|56.37|54.17|56|53.8|56.37|54.17|55.85|53.65|0
1619644800000|2021-04-28 21:20:00|55.98|53.78|56.3|54.1|56.38|54.18|55.94|53.74|0
1619645100000|2021-04-28 21:25:00|56.31|54.11|56.07|53.87|56.43|54.23|55.97|53.77|0
1619645400000|2021-04-28 21:30:00|56.1|53.9|56.05|53.85|56.17|53.97|56.01|53.81|0
1619645700000|2021-04-28 21:35:00|56.01|53.81|56.01|53.81|56.21|54.01|56|53.8|0
1619646000000|2021-04-28 21:40:00|56.05|53.85|56.09|53.89|56.2|54|56.03|53.83|0
1619646300000|2021-04-28 21:45:00|56.06|53.86|56.24|54.04|56.24|54.04|56.06|53.86|0
1619646600000|2021-04-28 21:50:00|56.21|54.01|56.22|54.02|56.44|54.24|56.21|54.01|0
1619646900000|2021-04-28 21:55:00|56.27|54.07|56.46|54.26|56.46|54.26|56.27|54.07|0
1619647200000|2021-04-28 22:00:00|56.74|54.54|56.59|54.39|56.74|54.54|56.2|54|0
1619647500000|2021-04-28 22:05:00|56.69|54.49|56.49|54.29|56.69|54.49|56.39|54.19|0
1619647800000|2021-04-28 22:10:00|56.68|54.48|57.07|54.87|57.17|54.97|56.68|54.48|0
1619648100000|2021-04-28 22:15:00|57.17|54.97|57.36|55.16|57.46|55.26|57.17|54.97|0
1619648400000|2021-04-28 22:20:00|57.46|55.26|57.16|54.96|57.46|55.26|57.16|54.96|0
1619648700000|2021-04-28 22:25:00|57.26|55.06|57.26|55.06|57.26|55.06|57.16|54.96|0
1619649000000|2021-04-28 22:30:00|57.36|55.16|57.16|54.96|57.36|55.16|57.16|54.96|0
1619649300000|2021-04-28 22:35:00|57.06|54.86|57.06|54.86|57.16|54.96|57.06|54.86|0
1619649600000|2021-04-28 22:40:00|56.96|54.76|56.96|54.76|57.06|54.86|56.67|54.47|0
1619649900000|2021-04-28 22:45:00|56.86|54.66|56.86|54.66|57.05|54.85|56.86|54.66|0
1619650200000|2021-04-28 22:50:00|56.95|54.75|57.05|54.85|57.05|54.85|56.95|54.75|0
1619650500000|2021-04-28 22:55:00|57.15|54.95|57.34|55.14|57.34|55.14|57.15|54.95|0
1619650800000|2021-04-28 23:00:00|57.54|55.34|57.34|55.14|57.63|55.43|57.34|55.14|0
1619651100000|2021-04-28 23:05:00|57.24|55.04|57.14|54.94|57.24|55.04|57.14|54.94|0
1619651400000|2021-04-28 23:10:00|57.04|54.84|57.04|54.84|57.14|54.94|56.94|54.74|0
1619651700000|2021-04-28 23:15:00|57.13|54.93|57.04|54.84|57.13|54.93|57.04|54.84|0
1619652000000|2021-04-28 23:20:00|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1619652300000|2021-04-28 23:25:00|57.13|54.93|57.13|54.93|57.13|54.93|57.03|54.83|0
1619652600000|2021-04-28 23:30:00|57.23|55.03|57.22|55.02|57.23|55.03|57.13|54.93|0
1619652900000|2021-04-28 23:35:00|57.32|55.12|57.42|55.22|57.42|55.22|57.32|55.12|0
1619653200000|2021-04-28 23:40:00|57.32|55.12|57.51|55.31|57.51|55.31|57.32|55.12|0
1619653500000|2021-04-28 23:45:00|57.41|55.21|57.41|55.21|57.61|55.41|57.41|55.21|0
1619653800000|2021-04-28 23:50:00|57.46|55.26|57.8|55.6|57.8|55.6|57.46|55.26|0
1619654100000|2021-04-28 23:55:00|57.9|55.7|58.09|55.89|58.29|56.09|57.9|55.7|0
1619654400000|2021-04-29 00:00:00|57.99|55.79|58.19|55.99|58.19|55.99|57.8|55.6|0
1619654700000|2021-04-29 00:05:00|58.29|56.09|58.68|56.48|58.78|56.58|58.19|55.99|0
1619655000000|2021-04-29 00:10:00|58.88|56.68|58.78|56.58|59.38|57.18|58.68|56.48|0
1619655300000|2021-04-29 00:15:00|58.88|56.68|58.58|56.38|58.88|56.68|58.58|56.38|0
1619655600000|2021-04-29 00:20:00|58.68|56.48|59.07|56.87|59.07|56.87|58.58|56.38|0
1619655900000|2021-04-29 00:25:00|58.97|56.77|58.77|56.57|58.97|56.77|58.67|56.47|0
1619656200000|2021-04-29 00:30:00|58.87|56.67|58.87|56.67|59.27|57.07|58.87|56.67|0
1619656500000|2021-04-29 00:35:00|58.97|56.77|59.06|56.86|59.07|56.87|58.87|56.67|0
1619656800000|2021-04-29 00:40:00|58.96|56.76|58.76|56.56|58.96|56.76|58.66|56.46|0
1619657100000|2021-04-29 00:45:00|58.86|56.66|58.96|56.76|58.96|56.76|58.76|56.56|0
1619657400000|2021-04-29 00:50:00|59.06|56.86|59.86|57.66|59.86|57.66|59.06|56.86|0
1619657700000|2021-04-29 00:55:00|59.96|57.76|59.86|57.66|60.26|58.06|59.66|57.46|0
1619658000000|2021-04-29 01:00:00|60.06|57.86|59.75|57.55|60.26|58.06|59.55|57.35|0
1619658300000|2021-04-29 01:05:00|59.65|57.45|59.95|57.75|59.95|57.75|59.55|57.35|0
1619658600000|2021-04-29 01:10:00|60.05|57.85|60.25|58.05|60.25|58.05|59.95|57.75|0
1619658900000|2021-04-29 01:15:00|60.46|58.26|61.27|59.07|61.58|59.38|60.46|58.26|0
1619659200000|2021-04-29 01:20:00|61.37|59.17|60.86|58.66|61.47|59.27|60.75|58.55|0
1619659500000|2021-04-29 01:25:00|60.8|58.6|60.96|58.76|60.96|58.76|60.75|58.55|0
1619659800000|2021-04-29 01:30:00|60.85|58.65|61.21|59.01|61.47|59.27|60.85|58.65|0
1619660100000|2021-04-29 01:35:00|61.36|59.16|61.67|59.47|61.67|59.47|61.05|58.85|0
1619660400000|2021-04-29 01:40:00|61.77|59.57|61.77|59.57|62.08|59.88|61.67|59.47|0
1619660700000|2021-04-29 01:45:00|61.87|59.67|62.18|59.98|62.28|60.08|61.66|59.46|0
1619661000000|2021-04-29 01:50:00|62.28|60.08|62.28|60.08|62.39|60.19|62.18|59.98|0
1619661300000|2021-04-29 01:55:00|62.38|60.18|63.21|61.01|63.85|61.65|62.28|60.08|0
1619661600000|2021-04-29 02:00:00|63.16|60.96|62.79|60.59|63.16|60.96|62.79|60.59|0
1619661900000|2021-04-29 02:05:00|62.9|60.7|63|60.8|63.21|61.01|62.89|60.69|0
1619662200000|2021-04-29 02:10:00|63.1|60.9|63.1|60.9|63.31|61.11|63.1|60.9|0
1619662500000|2021-04-29 02:15:00|63.21|61.01|62.99|60.79|63.21|61.01|62.89|60.69|0
1619662800000|2021-04-29 02:20:00|63.1|60.9|63.09|60.89|63.2|61|62.89|60.69|0
1619663100000|2021-04-29 02:25:00|62.99|60.79|62.88|60.68|62.99|60.79|62.78|60.58|0
1619663400000|2021-04-29 02:30:00|62.99|60.79|62.88|60.68|63.09|60.89|62.88|60.68|0
1619663700000|2021-04-29 02:35:00|62.98|60.78|63.09|60.89|63.19|60.99|62.88|60.68|0
1619664000000|2021-04-29 02:40:00|62.98|60.78|62.98|60.78|63.08|60.88|62.98|60.78|0
1619664300000|2021-04-29 02:45:00|63.08|60.88|62.66|60.46|63.08|60.88|62.46|60.26|0
1619664600000|2021-04-29 02:50:00|62.56|60.36|62.45|60.25|62.66|60.46|62.35|60.15|0
1619664900000|2021-04-29 02:55:00|62.35|60.15|62.55|60.35|62.66|60.46|62.35|60.15|0
1619665200000|2021-04-29 03:00:00|62.45|60.25|62.45|60.25|62.45|60.25|62.03|59.83|0
1619665500000|2021-04-29 03:05:00|62.34|60.14|62.24|60.04|62.34|60.14|62.13|59.93|0
1619665800000|2021-04-29 03:10:00|62.18|59.98|62.23|60.03|62.24|60.04|62.03|59.83|0
1619666100000|2021-04-29 03:15:00|62.18|59.98|62.23|60.03|62.34|60.14|62.13|59.93|0
1619666400000|2021-04-29 03:20:00|62.33|60.13|62.44|60.24|62.44|60.24|62.23|60.03|0
1619666700000|2021-04-29 03:25:00|62.33|60.13|62.43|60.23|62.43|60.23|62.33|60.13|0
1619667000000|2021-04-29 03:30:00|62.54|60.34|62.53|60.33|62.64|60.44|62.53|60.33|0
1619667300000|2021-04-29 03:35:00|62.64|60.44|62.53|60.33|62.64|60.44|62.53|60.33|0
1619667600000|2021-04-29 03:40:00|62.43|60.23|62.42|60.22|62.53|60.33|62.42|60.22|0
1619667900000|2021-04-29 03:45:00|62.32|60.12|62.32|60.12|62.42|60.22|62.22|60.02|0
1619668200000|2021-04-29 03:50:00|62.21|60.01|62|59.8|62.21|60.01|61.8|59.6|0
1619668500000|2021-04-29 03:55:00|61.9|59.7|62|59.8|62|59.8|61.9|59.7|0
1619668800000|2021-04-29 04:00:00|62.1|59.9|62.21|60.01|62.31|60.11|62.05|59.85|0
1619669100000|2021-04-29 04:05:00|62.1|59.9|62.51|60.31|62.51|60.31|62.1|59.9|0
1619669400000|2021-04-29 04:10:00|62.62|60.42|62.93|60.73|62.93|60.73|62.62|60.42|0
1619669700000|2021-04-29 04:15:00|63.03|60.83|63.13|60.93|63.24|61.04|62.93|60.73|0
1619670000000|2021-04-29 04:20:00|63.03|60.83|62.71|60.51|63.03|60.83|62.61|60.41|0
1619670300000|2021-04-29 04:25:00|62.82|60.62|62.87|60.67|62.87|60.67|62.71|60.51|0
1619670600000|2021-04-29 04:30:00|62.92|60.72|62.29|60.09|62.92|60.72|62.29|60.09|0
1619670900000|2021-04-29 04:35:00|61.98|59.78|62.08|59.88|62.29|60.09|61.98|59.78|0
1619671200000|2021-04-29 04:40:00|62.13|59.93|62.18|59.98|62.19|59.99|61.98|59.78|0
1619671500000|2021-04-29 04:45:00|62.08|59.88|62.18|59.98|62.29|60.09|62.08|59.88|0
1619671800000|2021-04-29 04:50:00|62.08|59.88|62.39|60.19|62.39|60.19|62.08|59.88|0
1619672100000|2021-04-29 04:55:00|62.28|60.08|61.97|59.77|62.28|60.08|61.87|59.67|0
1619672400000|2021-04-29 05:00:00|61.86|59.66|62.07|59.87|62.07|59.87|61.86|59.66|0
1619672700000|2021-04-29 05:05:00|61.97|59.77|62.17|59.97|62.27|60.07|61.86|59.66|0
1619673000000|2021-04-29 05:10:00|62.27|60.07|61.96|59.76|62.27|60.07|61.86|59.66|0
1619673300000|2021-04-29 05:15:00|61.86|59.66|61.85|59.65|62.06|59.86|61.75|59.55|0
1619673600000|2021-04-29 05:20:00|61.75|59.55|61.85|59.65|61.85|59.65|61.75|59.55|0
1619673900000|2021-04-29 05:25:00|61.95|59.75|61.85|59.65|62.06|59.86|61.75|59.55|0
1619674200000|2021-04-29 05:30:00|61.95|59.75|61.95|59.75|62.05|59.85|61.85|59.65|0
1619674500000|2021-04-29 05:35:00|62.05|59.85|61.74|59.54|62.05|59.85|61.74|59.54|0
1619674800000|2021-04-29 05:40:00|61.84|59.64|61.74|59.54|61.95|59.75|61.74|59.54|0
1619675100000|2021-04-29 05:45:00|61.84|59.64|62.46|60.26|62.46|60.26|61.84|59.64|0
1619675400000|2021-04-29 05:50:00|62.35|60.15|62.77|60.57|62.77|60.57|62.25|60.05|0
1619675700000|2021-04-29 05:55:00|62.66|60.46|62.35|60.15|62.66|60.46|62.25|60.05|0
1619676000000|2021-04-29 06:00:00|62.45|60.25|62.35|60.15|62.66|60.46|62.14|59.94|0
1619676300000|2021-04-29 06:05:00|62.24|60.04|61.83|59.63|62.35|60.15|61.83|59.63|0
1619676600000|2021-04-29 06:10:00|61.87|59.67|62.24|60.04|62.34|60.14|61.72|59.52|0
1619676900000|2021-04-29 06:15:00|62.34|60.14|62.44|60.24|62.44|60.24|61.92|59.72|0
1619677200000|2021-04-29 06:20:00|62.34|60.14|62.02|59.82|62.34|60.14|62.02|59.82|0
1619677500000|2021-04-29 06:25:00|61.92|59.72|61.92|59.72|62.13|59.93|61.81|59.61|0
1619677800000|2021-04-29 06:30:00|62.02|59.82|62.23|60.03|62.23|60.03|61.92|59.72|0
1619678100000|2021-04-29 06:35:00|62.22|60.02|62.22|60.02|62.33|60.13|62.02|59.82|0
1619678400000|2021-04-29 06:40:00|62.12|59.92|62.12|59.92|62.12|59.92|61.7|59.5|0
1619678700000|2021-04-29 06:45:00|62.01|59.81|62.32|60.12|62.32|60.12|62.01|59.81|0
1619679000000|2021-04-29 06:50:00|62.42|60.22|62.42|60.22|62.63|60.43|62.42|60.22|0
1619679300000|2021-04-29 06:55:00|62.53|60.33|62.73|60.53|62.73|60.53|62.42|60.22|0
1619679600000|2021-04-29 07:00:00|62.94|60.74|62.95|60.75|65.5|63.3|62.64|60.44|0
1619679900000|2021-04-29 07:05:00|62.75|60.95|62.43|60.63|63.17|61.37|62.43|60.63|0
1619680200000|2021-04-29 07:10:00|62.33|60.53|61.81|60.01|62.64|60.84|61.81|60.01|0
1619680500000|2021-04-29 07:15:00|61.7|59.9|61.81|60.01|62.12|60.32|61.6|59.8|0
1619680800000|2021-04-29 07:20:00|61.7|59.9|62.32|60.52|62.32|60.52|61.7|59.9|0
1619681100000|2021-04-29 07:25:00|62.22|60.42|61.9|60.1|62.22|60.42|61.9|60.1|0
1619681400000|2021-04-29 07:30:00|61.8|60|62.11|60.31|62.21|60.41|61.59|59.79|0
1619681700000|2021-04-29 07:35:00|62.32|60.52|62.31|60.51|62.84|61.04|62.21|60.41|0
1619682000000|2021-04-29 07:40:00|62.21|60.41|62.1|60.3|62.21|60.41|61.69|59.89|0
1619682300000|2021-04-29 07:45:00|62|60.2|62.41|60.61|62.52|60.72|62|60.2|0
1619682600000|2021-04-29 07:50:00|62.52|60.72|62.83|61.03|62.93|61.13|62.41|60.61|0
1619682900000|2021-04-29 07:55:00|62.93|61.13|62.93|61.13|63.14|61.34|62.82|61.02|0
1619683200000|2021-04-29 08:00:00|63.03|61.23|64.19|62.39|64.83|63.03|63.03|61.23|0
1619683500000|2021-04-29 08:05:00|64.3|62.5|63.87|62.07|64.62|62.82|63.77|61.97|0
1619683800000|2021-04-29 08:10:00|63.77|61.97|63.76|61.96|64.19|62.39|63.76|61.96|0
1619684100000|2021-04-29 08:15:00|63.87|62.07|63.55|61.75|63.87|62.07|63.45|61.65|0
1619684400000|2021-04-29 08:20:00|63.66|61.86|63.55|61.75|63.66|61.86|63.34|61.54|0
1619684700000|2021-04-29 08:25:00|63.44|61.64|63.02|61.22|63.55|61.75|62.91|61.11|0
1619685000000|2021-04-29 08:30:00|62.91|61.11|63.01|61.21|63.12|61.32|62.91|61.11|0
1619685300000|2021-04-29 08:35:00|62.91|61.11|63.22|61.42|63.33|61.53|62.91|61.11|0
1619685600000|2021-04-29 08:40:00|63.12|61.32|63.22|61.42|63.54|61.74|63.12|61.32|0
1619685900000|2021-04-29 08:45:00|63.32|61.52|63.32|61.52|63.64|61.84|63.22|61.42|0
1619686200000|2021-04-29 08:50:00|63.22|61.42|63.48|61.68|63.53|61.73|63.22|61.42|0
1619686500000|2021-04-29 08:55:00|63.53|61.73|63.42|61.62|63.64|61.84|63.42|61.62|0
1619686800000|2021-04-29 09:00:00|63.53|61.73|63.31|61.51|63.53|61.73|63.31|61.51|0
1619687100000|2021-04-29 09:05:00|63.21|61.41|63.1|61.3|63.42|61.62|63|61.2|0
1619687400000|2021-04-29 09:10:00|62.99|61.19|62.89|61.09|63.31|61.51|62.78|60.98|0
1619687700000|2021-04-29 09:15:00|62.78|60.98|63.3|61.5|63.41|61.61|62.78|60.98|0
1619688000000|2021-04-29 09:20:00|63.2|61.4|63.2|61.4|63.41|61.61|63.2|61.4|0
1619688300000|2021-04-29 09:25:00|63.09|61.29|63.4|61.6|63.41|61.61|62.88|61.08|0
1619688600000|2021-04-29 09:30:00|63.3|61.5|63.4|61.6|63.4|61.6|63.19|61.39|0
1619688900000|2021-04-29 09:35:00|63.3|61.5|63.4|61.6|63.4|61.6|63.19|61.39|0
1619689200000|2021-04-29 09:40:00|63.29|61.49|63.29|61.49|63.4|61.6|63.19|61.39|0
1619689500000|2021-04-29 09:45:00|63.24|61.44|63.6|61.8|63.6|61.8|63.08|61.28|0
1619689800000|2021-04-29 09:50:00|63.71|61.91|63.71|61.91|63.81|62.01|63.6|61.8|0
1619690100000|2021-04-29 09:55:00|63.6|61.8|63.49|61.69|63.71|61.91|63.39|61.59|0
1619690400000|2021-04-29 10:00:00|63.39|61.59|63.7|61.9|63.81|62.01|63.28|61.48|0
1619690700000|2021-04-29 10:05:00|63.6|61.8|63.8|62|63.91|62.11|63.49|61.69|0
1619691000000|2021-04-29 10:10:00|63.91|62.11|64.01|62.21|64.02|62.22|63.91|62.11|0
1619691300000|2021-04-29 10:15:00|63.91|62.11|64.76|62.96|64.76|62.96|63.91|62.11|0
1619691600000|2021-04-29 10:20:00|64.65|62.85|64.43|62.63|64.65|62.85|64.12|62.32|0
1619691900000|2021-04-29 10:25:00|64.38|62.58|65.36|63.56|65.36|63.56|64.33|62.53|0
1619692200000|2021-04-29 10:30:00|65.26|63.46|65.25|63.45|65.47|63.67|65.15|63.35|0
1619692500000|2021-04-29 10:35:00|65.15|63.35|65.46|63.66|65.79|63.99|65.04|63.24|0
1619692800000|2021-04-29 10:40:00|65.36|63.56|65.35|63.55|65.46|63.66|65.14|63.34|0
1619693100000|2021-04-29 10:45:00|65.25|63.45|65.35|63.55|65.35|63.55|65.14|63.34|0
1619693400000|2021-04-29 10:50:00|65.24|63.44|64.81|63.01|65.35|63.55|64.71|62.91|0
1619693700000|2021-04-29 10:55:00|64.92|63.12|64.49|62.69|64.92|63.12|64.39|62.59|0
1619694000000|2021-04-29 11:00:00|64.71|62.91|65.02|63.22|65.02|63.22|64.49|62.69|0
1619694300000|2021-04-29 11:05:00|65.13|63.33|65.23|63.43|65.45|63.65|65.02|63.22|0
1619694600000|2021-04-29 11:10:00|65.34|63.54|64.91|63.11|65.34|63.54|64.91|63.11|0
1619694900000|2021-04-29 11:15:00|65.02|63.22|64.48|62.68|65.02|63.22|64.48|62.68|0
1619695200000|2021-04-29 11:20:00|64.37|62.57|64.37|62.57|64.48|62.68|64.27|62.47|0
1619695500000|2021-04-29 11:25:00|64.48|62.68|64.37|62.57|64.48|62.68|64.26|62.46|0
1619695800000|2021-04-29 11:30:00|64.48|62.68|64.37|62.57|64.79|62.99|64.26|62.46|0
1619696100000|2021-04-29 11:35:00|64.26|62.46|64.36|62.56|64.68|62.88|64.26|62.46|0
1619696400000|2021-04-29 11:40:00|64.47|62.67|64.25|62.45|64.58|62.78|64.25|62.45|0
1619696700000|2021-04-29 11:45:00|64.36|62.56|64.78|62.98|64.78|62.98|64.36|62.56|0
1619697000000|2021-04-29 11:50:00|64.89|63.09|64.25|62.45|64.89|63.09|64.25|62.45|0
1619697300000|2021-04-29 11:55:00|64.36|62.56|64.14|62.34|64.36|62.56|63.93|62.13|0
1619697600000|2021-04-29 12:00:00|64.03|62.23|64.46|62.66|64.56|62.76|63.93|62.13|0
1619697900000|2021-04-29 12:05:00|64.56|62.76|64.77|62.97|64.77|62.97|64.35|62.55|0
1619698200000|2021-04-29 12:10:00|64.88|63.08|64.77|62.97|65.3|63.5|64.77|62.97|0
1619698500000|2021-04-29 12:15:00|64.88|63.08|64.77|62.97|64.98|63.18|64.66|62.86|0
1619698800000|2021-04-29 12:20:00|64.87|63.07|64.76|62.96|65.09|63.29|64.55|62.75|0
1619699100000|2021-04-29 12:25:00|64.87|63.07|64.97|63.17|65.19|63.39|64.87|63.07|0
1619699400000|2021-04-29 12:30:00|65.03|63.23|64.86|63.06|65.51|63.71|64.76|62.96|0
1619699700000|2021-04-29 12:35:00|64.97|63.17|65.18|63.38|65.18|63.38|64.65|62.85|0
1619700000000|2021-04-29 12:40:00|65.29|63.49|65.82|64.02|65.93|64.13|64.97|63.17|0
1619700300000|2021-04-29 12:45:00|65.72|63.92|65.61|63.81|65.72|63.92|65.39|63.59|0
1619700600000|2021-04-29 12:50:00|65.6|63.8|65.82|64.02|65.82|64.02|65.39|63.59|0
1619700900000|2021-04-29 12:55:00|65.71|63.91|65.92|64.12|65.92|64.12|65.6|63.8|0
1619701200000|2021-04-29 13:00:00|65.81|64.01|64.85|63.05|66.03|64.23|64.53|62.73|0
1619701500000|2021-04-29 13:05:00|64.95|63.15|64.42|62.62|64.95|63.15|63.89|62.09|0
1619701800000|2021-04-29 13:10:00|64.52|62.72|64.63|62.83|64.74|62.94|64.1|62.3|0
1619702100000|2021-04-29 13:15:00|64.52|62.72|64.84|63.04|64.84|63.04|64.52|62.72|0
1619702400000|2021-04-29 13:20:00|64.73|62.93|65.16|63.36|65.48|63.68|64.62|62.82|0
1619702700000|2021-04-29 13:25:00|65.26|63.46|65.37|63.57|65.69|63.89|64.83|63.03|0
1619703000000|2021-04-29 13:30:00|65.91|64.11|65.41|63.61|67.45|65.65|65.09|63.29|0
1619703300000|2021-04-29 13:35:00|65.52|63.72|65.41|63.61|65.94|64.14|64.77|62.97|0
1619703600000|2021-04-29 13:40:00|65.51|63.71|65.72|63.92|65.94|64.14|64.88|63.08|0
1619703900000|2021-04-29 13:45:00|65.83|64.03|65.51|63.71|66.47|64.67|64.77|62.97|0
1619704200000|2021-04-29 13:50:00|65.4|63.6|64.34|62.54|65.4|63.6|63.92|62.12|0
1619704500000|2021-04-29 13:55:00|64.13|62.33|63.29|61.49|64.34|62.54|63.19|61.39|0
1619704800000|2021-04-29 14:00:00|63.19|61.39|62.96|61.16|64|62.2|62.45|60.65|0
1619705100000|2021-04-29 14:05:00|62.86|61.06|62.76|60.96|63.79|61.99|62.55|60.75|0
1619705400000|2021-04-29 14:10:00|62.65|60.85|62.44|60.64|63.69|61.89|62.14|60.34|0
1619705700000|2021-04-29 14:15:00|62.24|60.44|60.81|59.01|62.96|61.16|60.81|59.01|0
1619706000000|2021-04-29 14:20:00|60.71|58.91|62.03|60.23|62.23|60.43|60.31|58.51|0
1619706300000|2021-04-29 14:25:00|61.93|60.13|61.21|59.41|61.93|60.13|60.61|58.81|0
1619706600000|2021-04-29 14:30:00|61.31|59.51|59.6|57.8|61.41|59.61|59.31|57.51|0
1619706900000|2021-04-29 14:35:00|59.45|57.65|59.18|57.38|59.77|57.97|56.31|54.51|0
1619707200000|2021-04-29 14:40:00|59.08|57.28|60.75|58.95|60.76|58.96|58.98|57.18|0
1619707500000|2021-04-29 14:45:00|60.46|58.66|58.11|56.31|60.46|58.66|57.53|55.73|0
1619707800000|2021-04-29 14:50:00|57.91|56.11|58.88|57.08|60.06|58.26|57.91|56.11|0
1619708100000|2021-04-29 14:55:00|58.68|56.88|59.55|57.75|59.86|58.06|58.39|56.59|0
1619708400000|2021-04-29 15:00:00|59.46|57.66|59.75|57.95|59.95|58.15|58.87|57.07|0
1619708700000|2021-04-29 15:05:00|59.85|58.05|60.64|58.84|61.34|59.54|59.85|58.05|0
1619709000000|2021-04-29 15:10:00|60.74|58.94|61.24|59.44|61.45|59.65|60.54|58.74|0
1619709300000|2021-04-29 15:15:00|61.14|59.34|60.04|58.24|61.14|59.34|59.74|57.94|0
1619709600000|2021-04-29 15:20:00|60.14|58.34|60.33|58.53|60.34|58.54|59.64|57.84|0
1619709900000|2021-04-29 15:25:00|60.23|58.43|59.73|57.93|60.43|58.63|59.34|57.54|0
1619710200000|2021-04-29 15:30:00|59.83|58.03|58.35|56.55|59.83|58.03|58.16|56.36|0
1619710500000|2021-04-29 15:35:00|58.45|56.65|58.05|56.25|58.64|56.84|57.96|56.16|0
1619710800000|2021-04-29 15:40:00|58.15|56.35|59.04|57.24|59.83|58.03|58.15|56.35|0
1619711100000|2021-04-29 15:45:00|58.94|57.14|59.23|57.43|59.92|58.12|58.84|57.04|0
1619711400000|2021-04-29 15:50:00|59.13|57.33|58.93|57.13|59.72|57.92|58.54|56.74|0
1619711700000|2021-04-29 15:55:00|58.84|57.04|56.99|55.19|58.84|57.04|56.33|54.53|0
1619712000000|2021-04-29 16:00:00|56.71|54.91|56.44|54.64|57.68|55.88|56.06|54.26|0
1619712300000|2021-04-29 16:05:00|56.53|54.73|55.03|53.23|56.53|54.73|53.01|51.21|0
1619712600000|2021-04-29 16:10:00|54.94|53.14|55.35|53.55|55.44|53.64|53.78|51.98|0
1619712900000|2021-04-29 16:15:00|55.44|53.64|55.72|53.92|55.72|53.92|53.96|52.16|0
1619713200000|2021-04-29 16:20:00|55.63|53.83|54.97|53.17|56|54.2|54.97|53.17|0
1619713500000|2021-04-29 16:25:00|55.16|53.36|55.62|53.82|56.04|54.24|53.95|52.15|0
1619713800000|2021-04-29 16:30:00|55.43|53.63|57.04|55.24|57.33|55.53|54.69|52.89|0
1619714100000|2021-04-29 16:35:00|56.94|55.14|57.02|55.22|57.14|55.34|55.27|53.47|0
1619714400000|2021-04-29 16:40:00|57.12|55.32|57.79|55.99|57.79|55.99|56.73|54.93|0
1619714700000|2021-04-29 16:45:00|57.69|55.89|58.47|56.67|58.57|56.77|57.5|55.7|0
1619715000000|2021-04-29 16:50:00|58.37|56.57|58.2|56.4|60.09|58.29|56.53|54.73|0
1619715300000|2021-04-29 16:55:00|58.1|56.3|57.81|56.01|58.1|56.3|57.42|55.62|0
1619715600000|2021-04-29 17:00:00|57.9|56.1|56.64|54.84|57.9|56.1|56.64|54.84|0
1619715900000|2021-04-29 17:05:00|56.83|55.03|57.7|55.9|58.29|56.49|56.64|54.84|0
1619716200000|2021-04-29 17:10:00|57.9|56.1|58.58|56.78|58.98|57.18|57.8|56|0
1619716500000|2021-04-29 17:15:00|58.48|56.68|59.17|57.37|59.37|57.57|58.29|56.49|0
1619716800000|2021-04-29 17:20:00|59.27|57.47|59.27|57.47|59.37|57.57|58.87|57.07|0
1619717100000|2021-04-29 17:25:00|59.17|57.37|59.07|57.27|59.37|57.57|58.38|56.58|0
1619717400000|2021-04-29 17:30:00|59.27|57.47|58.87|57.07|59.36|57.56|58.47|56.67|0
1619717700000|2021-04-29 17:35:00|58.97|57.17|58.08|56.28|59.26|57.46|58.08|56.28|0
1619718000000|2021-04-29 17:40:00|58.17|56.37|59.95|58.15|60.26|58.46|57.88|56.08|0
1619718300000|2021-04-29 17:45:00|60.05|58.25|60.05|58.25|60.36|58.56|59.65|57.85|0
1619718600000|2021-04-29 17:50:00|60.15|58.35|60.35|58.55|60.55|58.75|59.85|58.05|0
1619718900000|2021-04-29 17:55:00|60.45|58.65|59.65|57.85|60.55|58.75|59.45|57.65|0
1619719200000|2021-04-29 18:00:00|59.85|58.05|59.54|57.74|60.25|58.45|59.54|57.74|0
1619719500000|2021-04-29 18:05:00|59.74|57.94|60.44|58.64|60.64|58.84|59.74|57.94|0
1619719800000|2021-04-29 18:10:00|60.54|58.74|61.45|59.65|61.66|59.86|60.44|58.64|0
1619720100000|2021-04-29 18:15:00|61.66|59.86|61.42|59.62|62.72|60.92|59.71|57.91|0
1619720400000|2021-04-29 18:20:00|61.53|59.73|61.42|59.62|62.04|60.24|61.32|59.52|0
1619720700000|2021-04-29 18:25:00|61.52|59.72|61.62|59.82|61.62|59.82|61.21|59.41|0
1619721000000|2021-04-29 18:30:00|61.72|59.92|62.86|61.06|63.07|61.27|61.72|59.92|0
1619721300000|2021-04-29 18:35:00|62.96|61.16|64.09|62.29|64.19|62.39|62.86|61.06|0
1619721600000|2021-04-29 18:40:00|64.19|62.39|65.57|63.77|65.57|63.77|63.88|62.08|0
1619721900000|2021-04-29 18:45:00|65.67|63.87|66.75|64.95|67.61|65.81|65.67|63.87|0
1619722200000|2021-04-29 18:50:00|66.86|65.06|66.53|64.73|66.86|65.06|65.79|63.99|0
1619722500000|2021-04-29 18:55:00|66.43|64.63|66.32|64.52|66.53|64.73|65.79|63.99|0
1619722800000|2021-04-29 19:00:00|66.64|64.84|67.28|65.48|67.82|66.02|66.32|64.52|0
1619723100000|2021-04-29 19:05:00|67.17|65.37|67.06|65.26|68.14|66.34|66.63|64.83|0
1619723400000|2021-04-29 19:10:00|67.28|65.48|67.06|65.26|67.71|65.91|66.95|65.15|0
1619723700000|2021-04-29 19:15:00|67.17|65.37|65.99|64.19|67.17|65.37|65.67|63.87|0
1619724000000|2021-04-29 19:20:00|66.41|64.61|64.93|63.13|66.52|64.72|64.72|62.92|0
1619724300000|2021-04-29 19:25:00|65.14|63.34|64.1|62.3|65.24|63.44|64.1|62.3|0
1619724600000|2021-04-29 19:30:00|64.31|62.51|65.15|63.35|65.36|63.56|63.89|62.09|0
1619724900000|2021-04-29 19:35:00|65.14|63.34|65.14|63.34|65.46|63.66|64.72|62.92|0
1619725200000|2021-04-29 19:40:00|65.04|63.24|65.56|63.76|65.88|64.08|64.93|63.13|0
1619725500000|2021-04-29 19:45:00|65.67|63.87|66.36|64.56|67.06|65.26|65.56|63.76|0
1619725800000|2021-04-29 19:50:00|65.35|63.55|65.45|63.65|65.98|64.18|64.93|63.13|0
1619726100000|2021-04-29 19:55:00|65.34|63.54|65.87|64.07|65.87|64.07|64.29|62.49|0
1619726400000|2021-04-29 20:00:00|65.98|64.18|65.76|63.96|66.3|64.5|64.5|62.7|0
1619726700000|2021-04-29 20:05:00|65.87|64.07|65.55|63.75|65.92|64.12|65.13|63.33|0
1619727000000|2021-04-29 20:10:00|65.44|63.64|64.23|62.43|65.55|63.75|64.23|62.43|0
1619727300000|2021-04-29 20:15:00|64.32|62.12|64.2|62|64.46|62.26|64.14|61.94|0
1619727600000|2021-04-29 20:20:00|64.29|62.09|64.22|62.02|64.35|62.15|64.18|61.98|0
1619727900000|2021-04-29 20:25:00|64.21|62.01|64.19|61.99|64.24|62.04|64.18|61.98|0
1619728200000|2021-04-29 20:30:00|64.1|61.9|64.62|62.42|64.73|62.53|64.1|61.9|0
1619728500000|2021-04-29 20:35:00|64.73|62.53|64.1|61.9|64.83|62.63|64.1|61.9|0
1619728800000|2021-04-29 20:40:00|64.2|62|63.99|61.79|64.2|62|63.99|61.79|0
1619729100000|2021-04-29 20:45:00|64.1|61.9|64.41|62.21|64.72|62.52|64.09|61.89|0
1619729400000|2021-04-29 20:50:00|64.3|62.1|64.51|62.31|64.51|62.31|64.2|62|0
1619729700000|2021-04-29 20:55:00|64.4|62.2|64.4|62.2|64.61|62.41|64.3|62.1|0
1619730000000|2021-04-29 21:00:00|64.35|62.15|64.23|62.03|64.47|62.27|64.23|62.03|0
1619730300000|2021-04-29 21:05:00|64.22|62.02|64.34|62.14|64.34|62.14|64.22|62.02|0
1619730600000|2021-04-29 21:10:00|64.33|62.13|64.24|62.04|64.39|62.19|64.19|61.99|0
1619730900000|2021-04-29 21:15:00|64.2|62|64.36|62.16|64.41|62.21|64.2|62|0
1619731200000|2021-04-29 21:20:00|64.35|62.15|64.31|62.11|64.38|62.18|64.23|62.03|0
1619731500000|2021-04-29 21:25:00|64.28|62.08|64.27|62.07|64.28|62.08|64.24|62.04|0
1619731800000|2021-04-29 21:30:00|64.41|62.21|64.59|62.39|64.59|62.39|64.41|62.21|0
1619732100000|2021-04-29 21:35:00|64.62|62.42|64.46|62.26|64.62|62.42|64.46|62.26|0
1619732400000|2021-04-29 21:40:00|64.45|62.25|64.46|62.26|64.46|62.26|64.45|62.25|0
1619732700000|2021-04-29 21:45:00|64.44|62.24|64.4|62.2|64.46|62.26|64.4|62.2|0
1619733000000|2021-04-29 21:50:00|64.39|62.19|64.41|62.21|64.44|62.24|64.36|62.16|0
1619733300000|2021-04-29 21:55:00|64.47|62.27|64.42|62.22|64.48|62.28|64.33|62.13|0
1619733600000|2021-04-29 22:00:00|64.78|62.58|64.73|62.53|64.84|62.64|64.31|62.11|0
1619733900000|2021-04-29 22:05:00|64.84|62.64|63.68|61.48|64.84|62.64|63.58|61.38|0
1619734200000|2021-04-29 22:10:00|63.79|61.59|63.47|61.27|64.05|61.85|63.37|61.17|0
1619734500000|2021-04-29 22:15:00|63.58|61.38|63.78|61.58|63.89|61.69|63.58|61.38|0
1619734800000|2021-04-29 22:20:00|63.89|61.69|64.09|61.89|64.3|62.1|63.78|61.58|0
1619735100000|2021-04-29 22:25:00|64.2|62|64.19|61.99|64.3|62.1|64.09|61.89|0
1619735400000|2021-04-29 22:30:00|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1619735700000|2021-04-29 22:35:00|64.08|61.88|63.56|61.36|64.08|61.88|63.56|61.36|0
1619736000000|2021-04-29 22:40:00|63.67|61.47|63.66|61.46|63.77|61.57|63.46|61.26|0
1619736300000|2021-04-29 22:45:00|63.56|61.36|63.35|61.15|63.56|61.36|63.35|61.15|0
1619736600000|2021-04-29 22:50:00|63.45|61.25|63.87|61.67|63.87|61.67|63.35|61.15|0
1619736900000|2021-04-29 22:55:00|63.76|61.56|63.86|61.66|63.97|61.77|63.76|61.56|0
1619737200000|2021-04-29 23:00:00|63.97|61.77|63.76|61.56|63.97|61.77|63.76|61.56|0
1619737500000|2021-04-29 23:05:00|63.7|61.5|63.65|61.45|63.76|61.56|63.65|61.45|0
1619737800000|2021-04-29 23:10:00|63.7|61.5|63.75|61.55|63.85|61.65|63.54|61.34|0
1619738100000|2021-04-29 23:15:00|63.65|61.45|63.75|61.55|63.85|61.65|63.65|61.45|0
1619738400000|2021-04-29 23:20:00|63.85|61.65|63.95|61.75|63.95|61.75|63.74|61.54|0
1619738700000|2021-04-29 23:25:00|64.06|61.86|64.05|61.85|64.37|62.17|64.05|61.85|0
1619739000000|2021-04-29 23:30:00|64.16|61.96|63.63|61.43|64.16|61.96|63.53|61.33|0
1619739300000|2021-04-29 23:35:00|63.53|61.33|62.8|60.6|63.53|61.33|62.6|60.4|0
1619739600000|2021-04-29 23:40:00|62.7|60.5|62.08|59.88|62.7|60.5|61.88|59.68|0
1619739900000|2021-04-29 23:45:00|61.98|59.78|63.01|60.81|63.32|61.12|61.98|59.78|0
1619740200000|2021-04-29 23:50:00|62.9|60.7|62.69|60.49|63|60.8|62.39|60.19|0
1619740500000|2021-04-29 23:55:00|62.8|60.6|63|60.8|63.21|61.01|62.79|60.59|0
1619740800000|2021-04-30 00:00:00|62.9|60.7|62.79|60.59|63.62|61.42|62.79|60.59|0
1619741100000|2021-04-30 00:05:00|62.89|60.69|62.48|60.28|62.89|60.69|62.17|59.97|0
1619741400000|2021-04-30 00:10:00|62.58|60.38|62.48|60.28|62.58|60.38|61.87|59.67|0
1619741700000|2021-04-30 00:15:00|62.37|60.17|62.68|60.48|62.78|60.58|62.17|59.97|0
1619742000000|2021-04-30 00:20:00|62.78|60.58|62.98|60.78|62.99|60.79|62.47|60.27|0
1619742300000|2021-04-30 00:25:00|62.88|60.68|63.5|61.3|63.5|61.3|62.57|60.37|0
1619742600000|2021-04-30 00:30:00|63.39|61.19|63.29|61.09|63.5|61.3|63.19|60.99|0
1619742900000|2021-04-30 00:35:00|63.19|60.99|63.08|60.88|63.29|61.09|62.87|60.67|0
1619743200000|2021-04-30 00:40:00|62.98|60.78|63.39|61.19|63.39|61.19|62.98|60.78|0
1619743500000|2021-04-30 00:45:00|63.28|61.08|63.07|60.87|63.39|61.19|62.97|60.77|0
1619743800000|2021-04-30 00:50:00|62.97|60.77|62.86|60.66|63.18|60.98|62.86|60.66|0
1619744100000|2021-04-30 00:55:00|62.97|60.77|62.45|60.25|63.07|60.87|62.25|60.05|0
1619744400000|2021-04-30 01:00:00|62.55|60.35|62.34|60.14|62.66|60.46|61.53|59.33|0
1619744700000|2021-04-30 01:05:00|62.24|60.04|62.44|60.24|62.65|60.45|62.24|60.04|0
1619745000000|2021-04-30 01:10:00|62.55|60.35|62.54|60.34|62.65|60.45|62.24|60.04|0
1619745300000|2021-04-30 01:15:00|62.34|60.14|62.23|60.03|62.34|60.14|61.93|59.73|0
1619745600000|2021-04-30 01:20:00|62.34|60.14|62.23|60.03|62.34|60.14|62.03|59.83|0
1619745900000|2021-04-30 01:25:00|62.28|60.08|62.33|60.13|62.33|60.13|61.92|59.72|0
1619746200000|2021-04-30 01:30:00|62.23|60.03|62.12|59.92|62.53|60.33|62.12|59.92|0
1619746500000|2021-04-30 01:35:00|62.02|59.82|62.32|60.12|62.53|60.33|62.02|59.82|0
1619746800000|2021-04-30 01:40:00|62.22|60.02|61.71|59.51|62.22|60.02|61.61|59.41|0
1619747100000|2021-04-30 01:45:00|61.61|59.41|61.71|59.51|61.91|59.71|61.61|59.41|0
1619747400000|2021-04-30 01:50:00|61.6|59.4|61.81|59.61|61.91|59.71|61.3|59.1|0
1619747700000|2021-04-30 01:55:00|61.8|59.6|61.6|59.4|61.8|59.6|61.5|59.3|0
1619748000000|2021-04-30 02:00:00|61.5|59.3|61.39|59.19|61.6|59.4|61.29|59.09|0
1619748300000|2021-04-30 02:05:00|61.49|59.29|61.49|59.29|61.49|59.29|61.39|59.19|0
1619748600000|2021-04-30 02:10:00|61.39|59.19|61.29|59.09|61.39|59.19|61.13|58.93|0
1619748900000|2021-04-30 02:15:00|61.18|58.98|60.58|58.38|61.29|59.09|60.58|58.38|0
1619749200000|2021-04-30 02:20:00|60.48|58.28|60.17|57.97|60.58|58.38|60.07|57.87|0
1619749500000|2021-04-30 02:25:00|60.12|57.92|60.07|57.87|60.27|58.07|59.97|57.77|0
1619749800000|2021-04-30 02:30:00|60.17|57.97|60.87|58.67|60.97|58.77|60.07|57.87|0
1619750100000|2021-04-30 02:35:00|60.97|58.77|61.07|58.87|61.17|58.97|60.97|58.77|0
1619750400000|2021-04-30 02:40:00|61.17|58.97|60.86|58.66|61.17|58.97|60.76|58.56|0
1619750700000|2021-04-30 02:45:00|60.96|58.76|60.56|58.36|60.96|58.76|60.46|58.26|0
1619751000000|2021-04-30 02:50:00|60.46|58.26|60.56|58.36|60.56|58.36|60.46|58.26|0
1619751300000|2021-04-30 02:55:00|60.46|58.26|60.45|58.25|60.46|58.26|60.25|58.05|0
1619751600000|2021-04-30 03:00:00|60.35|58.15|60.45|58.25|60.45|58.25|60.25|58.05|0
1619751900000|2021-04-30 03:05:00|60.35|58.15|60.45|58.25|60.45|58.25|60.35|58.15|0
1619752200000|2021-04-30 03:10:00|60.35|58.15|60.24|58.04|60.35|58.15|60.24|58.04|0
1619752500000|2021-04-30 03:15:00|60.14|57.94|60.14|57.94|60.34|58.14|60.04|57.84|0
1619752800000|2021-04-30 03:20:00|60.04|57.84|59.74|57.54|60.14|57.94|59.54|57.34|0
1619753100000|2021-04-30 03:25:00|59.84|57.64|60.14|57.94|60.24|58.04|59.84|57.64|0
1619753400000|2021-04-30 03:30:00|60.04|57.84|60.23|58.03|60.23|58.03|60.04|57.84|0
1619753700000|2021-04-30 03:35:00|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1619754000000|2021-04-30 03:40:00|60.33|58.13|60.53|58.33|60.83|58.63|60.33|58.13|0
1619754300000|2021-04-30 03:45:00|60.63|58.43|60.63|58.43|60.73|58.53|60.53|58.33|0
1619754600000|2021-04-30 03:50:00|60.62|58.42|60.92|58.72|60.93|58.73|60.62|58.42|0
1619754900000|2021-04-30 03:55:00|60.97|58.77|60.92|58.72|60.97|58.77|60.92|58.72|0
1619755200000|2021-04-30 04:00:00|61.02|58.82|61.53|59.33|61.53|59.33|61.02|58.82|0
1619755500000|2021-04-30 04:05:00|61.42|59.22|61.42|59.22|61.53|59.33|61.42|59.22|0
1619755800000|2021-04-30 04:10:00|61.32|59.12|61.11|58.91|61.32|59.12|60.96|58.76|0
1619756100000|2021-04-30 04:15:00|61.22|59.02|60.61|58.41|61.22|59.02|60.61|58.41|0
1619756400000|2021-04-30 04:20:00|60.71|58.51|60.2|58|60.81|58.61|60.2|58|0
1619756700000|2021-04-30 04:25:00|60.3|58.1|60.4|58.2|60.5|58.3|60.2|58|0
1619757000000|2021-04-30 04:30:00|60.5|58.3|60.7|58.5|60.7|58.5|60.4|58.2|0
1619757300000|2021-04-30 04:35:00|60.6|58.4|60.5|58.3|60.7|58.5|60.5|58.3|0
1619757600000|2021-04-30 04:40:00|60.6|58.4|60.69|58.49|60.7|58.5|60.59|58.39|0
1619757900000|2021-04-30 04:45:00|60.59|58.39|60.29|58.09|60.59|58.39|60.29|58.09|0
1619758200000|2021-04-30 04:50:00|60.39|58.19|60.39|58.19|60.39|58.19|60.29|58.09|0
1619758500000|2021-04-30 04:55:00|60.29|58.09|60.38|58.18|60.39|58.19|60.18|57.98|0
1619758800000|2021-04-30 05:00:00|60.28|58.08|60.58|58.38|60.79|58.59|60.28|58.08|0
1619759100000|2021-04-30 05:05:00|60.68|58.48|60.68|58.48|60.78|58.58|60.48|58.28|0
1619759400000|2021-04-30 05:10:00|60.58|58.38|59.97|57.77|60.68|58.48|59.97|57.77|0
1619759700000|2021-04-30 05:15:00|59.87|57.67|59.67|57.47|59.97|57.77|59.48|57.28|0
1619760000000|2021-04-30 05:20:00|59.57|57.37|59.37|57.17|59.87|57.67|59.37|57.17|0
1619760300000|2021-04-30 05:25:00|59.47|57.27|58.97|56.77|59.57|57.37|58.87|56.67|0
1619760600000|2021-04-30 05:30:00|58.87|56.67|58.67|56.47|59.07|56.87|58.58|56.38|0
1619760900000|2021-04-30 05:35:00|58.58|56.38|58.77|56.57|58.97|56.77|58.48|56.28|0
1619761200000|2021-04-30 05:40:00|58.87|56.67|58.77|56.57|59.07|56.87|58.67|56.47|0
1619761500000|2021-04-30 05:45:00|58.67|56.47|58.96|56.76|58.96|56.76|58.57|56.37|0
1619761800000|2021-04-30 05:50:00|59.06|56.86|58.96|56.76|59.16|56.96|58.96|56.76|0
1619762100000|2021-04-30 05:55:00|58.86|56.66|59.05|56.85|59.25|57.05|58.86|56.66|0
1619762400000|2021-04-30 06:00:00|59.15|56.95|60.45|58.25|60.55|58.35|59.15|56.95|0
1619762700000|2021-04-30 06:05:00|60.55|58.35|60.24|58.04|60.55|58.35|60.04|57.84|0
1619763000000|2021-04-30 06:10:00|60.14|57.94|60.34|58.14|60.34|58.14|60.04|57.84|0
1619763300000|2021-04-30 06:15:00|60.44|58.24|60.84|58.64|61.04|58.84|60.34|58.14|0
1619763600000|2021-04-30 06:20:00|60.74|58.54|60.94|58.74|61.04|58.84|60.74|58.54|0
1619763900000|2021-04-30 06:25:00|60.84|58.64|60.94|58.74|61.14|58.94|60.84|58.64|0
1619764200000|2021-04-30 06:30:00|60.93|58.73|60.93|58.73|61.14|58.94|60.53|58.33|0
1619764500000|2021-04-30 06:35:00|61.03|58.83|60.63|58.43|61.03|58.83|60.53|58.33|0
1619764800000|2021-04-30 06:40:00|60.73|58.53|60.42|58.22|60.73|58.53|60.32|58.12|0
1619765100000|2021-04-30 06:45:00|60.52|58.32|60.82|58.62|60.82|58.62|60.42|58.22|0
1619765400000|2021-04-30 06:50:00|60.92|58.72|61.33|59.13|61.33|59.13|60.92|58.72|0
1619765700000|2021-04-30 06:55:00|61.43|59.23|61.32|59.12|61.43|59.23|61.22|59.02|0
1619766000000|2021-04-30 07:00:00|61.12|58.92|60.37|58.17|61.32|59.12|60.18|57.98|0
1619766300000|2021-04-30 07:05:00|60.27|58.47|60.67|58.87|60.88|59.08|60.07|58.27|0
1619766600000|2021-04-30 07:10:00|60.57|58.77|60.98|59.18|61.39|59.59|60.57|58.77|0
1619766900000|2021-04-30 07:15:00|61.08|59.28|60.57|58.77|61.08|59.28|60.57|58.77|0
1619767200000|2021-04-30 07:20:00|60.47|58.67|60.56|58.76|60.77|58.97|60.36|58.56|0
1619767500000|2021-04-30 07:25:00|60.67|58.87|59.75|57.95|60.77|58.97|59.75|57.95|0
1619767800000|2021-04-30 07:30:00|59.85|58.05|60.25|58.45|60.56|58.76|59.85|58.05|0
1619768100000|2021-04-30 07:35:00|60.36|58.56|59.95|58.15|60.46|58.66|59.95|58.15|0
1619768400000|2021-04-30 07:40:00|59.85|58.05|60.15|58.35|60.45|58.65|59.85|58.05|0
1619768700000|2021-04-30 07:45:00|60.25|58.45|60.85|59.05|60.96|59.16|60.25|58.45|0
1619769000000|2021-04-30 07:50:00|60.75|58.95|60.55|58.75|60.75|58.95|60.34|58.54|0
1619769300000|2021-04-30 07:55:00|60.45|58.65|60.44|58.64|60.85|59.05|60.24|58.44|0
1619769600000|2021-04-30 08:00:00|60.34|58.54|59.73|57.93|60.44|58.64|59.73|57.93|0
1619769900000|2021-04-30 08:05:00|59.63|57.83|58.43|56.63|59.83|58.03|58.43|56.63|0
1619770200000|2021-04-30 08:10:00|58.53|56.73|59.03|57.23|59.33|57.53|58.53|56.73|0
1619770500000|2021-04-30 08:15:00|58.93|57.13|59.32|57.52|59.32|57.52|58.43|56.63|0
1619770800000|2021-04-30 08:20:00|59.42|57.62|59.72|57.92|59.72|57.92|59.22|57.42|0
1619771100000|2021-04-30 08:25:00|59.82|58.02|60.02|58.22|60.22|58.42|59.52|57.72|0
1619771400000|2021-04-30 08:30:00|60.12|58.32|60.02|58.22|60.22|58.42|59.72|57.92|0
1619771700000|2021-04-30 08:35:00|59.92|58.12|59.51|57.71|60.02|58.22|59.41|57.61|0
1619772000000|2021-04-30 08:40:00|59.41|57.61|59.61|57.81|59.71|57.91|59.41|57.61|0
1619772300000|2021-04-30 08:45:00|59.51|57.71|59.61|57.81|59.91|58.11|59.41|57.61|0
1619772600000|2021-04-30 08:50:00|59.71|57.91|59.91|58.11|60.01|58.21|59.71|57.91|0
1619772900000|2021-04-30 08:55:00|59.9|58.1|59.4|57.6|59.9|58.1|59.3|57.5|0
1619773200000|2021-04-30 09:00:00|59.5|57.7|59.8|58|59.8|58|59.2|57.4|0
1619773500000|2021-04-30 09:05:00|59.7|57.9|60.1|58.3|60.3|58.5|59.6|57.8|0
1619773800000|2021-04-30 09:10:00|59.9|58.1|59.89|58.09|60.2|58.4|59.69|57.89|0
1619774100000|2021-04-30 09:15:00|59.99|58.19|59.79|57.99|60.2|58.4|59.79|57.99|0
1619774400000|2021-04-30 09:20:00|59.69|57.89|60.09|58.29|60.09|58.29|59.69|57.89|0
1619774700000|2021-04-30 09:25:00|60.19|58.39|59.89|58.09|60.19|58.39|59.78|57.98|0
1619775000000|2021-04-30 09:30:00|59.78|57.98|59.98|58.18|60.29|58.49|59.78|57.98|0
1619775300000|2021-04-30 09:35:00|60.08|58.28|59.18|57.38|60.08|58.28|59.08|57.28|0
1619775600000|2021-04-30 09:40:00|58.98|57.18|59.07|57.27|59.07|57.27|57.79|55.99|0
1619775900000|2021-04-30 09:45:00|59.27|57.47|59.17|57.37|59.27|57.47|58.77|56.97|0
1619776200000|2021-04-30 09:50:00|59.07|57.27|58.08|56.28|59.07|57.27|57.98|56.18|0
1619776500000|2021-04-30 09:55:00|58.17|56.37|57.97|56.17|58.27|56.47|57.68|55.88|0
1619776800000|2021-04-30 10:00:00|57.88|56.08|57.09|55.29|57.97|56.17|57.09|55.29|0
1619777100000|2021-04-30 10:05:00|57.19|55.39|57.77|55.97|57.87|56.07|56.51|54.71|0
1619777400000|2021-04-30 10:10:00|57.67|55.87|57.87|56.07|58.07|56.27|57.67|55.87|0
1619777700000|2021-04-30 10:15:00|57.77|55.97|57.47|55.67|57.77|55.97|56.98|55.18|0
1619778000000|2021-04-30 10:20:00|57.57|55.77|57.42|55.62|57.77|55.97|57.18|55.38|0
1619778300000|2021-04-30 10:25:00|57.37|55.57|57.56|55.76|57.56|55.76|57.17|55.37|0
1619778600000|2021-04-30 10:30:00|57.66|55.86|57.56|55.76|57.76|55.96|57.27|55.47|0
1619778900000|2021-04-30 10:35:00|57.46|55.66|56.68|54.88|57.66|55.86|56.39|54.59|0
1619779200000|2021-04-30 10:40:00|56.78|54.98|56.64|54.84|57.22|55.42|54.68|52.88|0
1619779500000|2021-04-30 10:45:00|56.54|54.74|55.78|53.98|56.64|54.84|55.4|53.6|0
1619779800000|2021-04-30 10:50:00|55.68|53.88|56.4|54.6|56.4|54.6|54.83|53.03|0
1619780100000|2021-04-30 10:55:00|56.49|54.69|56.96|55.16|57.06|55.26|56.49|54.69|0
1619780400000|2021-04-30 11:00:00|57.15|55.35|55.81|54.01|57.15|55.35|54.95|53.15|0
1619780700000|2021-04-30 11:05:00|55.72|53.92|56.38|54.58|56.47|54.67|55.72|53.92|0
1619781000000|2021-04-30 11:10:00|56.47|54.67|56.57|54.77|56.76|54.96|56.38|54.58|0
1619781300000|2021-04-30 11:15:00|56.61|54.81|56.47|54.67|56.66|54.86|56.28|54.48|0
1619781600000|2021-04-30 11:20:00|56.37|54.57|55.8|54|56.66|54.86|55.8|54|0
1619781900000|2021-04-30 11:25:00|55.89|54.09|56.46|54.66|56.66|54.86|55.89|54.09|0
1619782200000|2021-04-30 11:30:00|56.37|54.57|57.23|55.43|57.42|55.62|56.37|54.57|0
1619782500000|2021-04-30 11:35:00|57.42|55.62|57.23|55.43|57.52|55.72|57.13|55.33|0
1619782800000|2021-04-30 11:40:00|57.32|55.52|57.32|55.52|57.42|55.62|57.22|55.42|0
1619783100000|2021-04-30 11:45:00|57.42|55.62|57.41|55.61|57.51|55.71|57.22|55.42|0
1619783400000|2021-04-30 11:50:00|57.32|55.52|57.22|55.42|57.32|55.52|56.83|55.03|0
1619783700000|2021-04-30 11:55:00|57.31|55.51|57.7|55.9|57.7|55.9|57.12|55.32|0
1619784000000|2021-04-30 12:00:00|57.6|55.8|57.4|55.6|57.79|55.99|57.21|55.41|0
1619784300000|2021-04-30 12:05:00|57.31|55.51|57.5|55.7|57.5|55.7|56.82|55.02|0
1619784600000|2021-04-30 12:10:00|57.59|55.79|57.21|55.41|57.88|56.08|57.11|55.31|0
1619784900000|2021-04-30 12:15:00|57.11|55.31|57.2|55.4|57.69|55.89|57.01|55.21|0
1619785200000|2021-04-30 12:20:00|57.4|55.6|57.97|56.17|57.97|56.17|57.3|55.5|0
1619785500000|2021-04-30 12:25:00|57.88|56.08|58.17|56.37|58.46|56.66|57.88|56.08|0
1619785800000|2021-04-30 12:30:00|58.26|56.46|56.23|54.43|58.26|56.46|55.95|54.15|0
1619786100000|2021-04-30 12:35:00|56.43|54.63|54.53|52.73|56.52|54.72|54.53|52.73|0
1619786400000|2021-04-30 12:40:00|54.44|52.64|55.75|53.95|55.75|53.95|54.35|52.55|0
1619786700000|2021-04-30 12:45:00|55.66|53.86|56.23|54.43|56.32|54.52|55.66|53.86|0
1619787000000|2021-04-30 12:50:00|56.32|54.52|57.18|55.38|57.18|55.38|56.32|54.52|0
1619787300000|2021-04-30 12:55:00|57.09|55.29|57.47|55.67|57.66|55.86|56.89|55.09|0
1619787600000|2021-04-30 13:00:00|57.57|55.77|56.6|54.8|57.57|55.77|56.22|54.42|0
1619787900000|2021-04-30 13:05:00|56.5|54.7|55.45|53.65|56.5|54.7|55.27|53.47|0
1619788200000|2021-04-30 13:10:00|55.27|53.47|56.31|54.51|56.31|54.51|55.27|53.47|0
1619788500000|2021-04-30 13:15:00|56.21|54.41|56.11|54.31|56.5|54.7|55.92|54.12|0
1619788800000|2021-04-30 13:20:00|56.02|54.22|56.21|54.41|56.3|54.5|55.54|53.74|0
1619789100000|2021-04-30 13:25:00|56.3|54.5|56.44|54.64|57.07|55.27|56.3|54.5|0
1619789400000|2021-04-30 13:30:00|55.63|53.83|57.06|55.26|57.35|55.55|55.63|53.83|0
1619789700000|2021-04-30 13:35:00|57.26|55.46|57.54|55.74|57.84|56.04|56.68|54.88|0
1619790000000|2021-04-30 13:40:00|57.35|55.55|57.44|55.64|57.83|56.03|57.06|55.26|0
1619790300000|2021-04-30 13:45:00|57.54|55.74|57.89|56.09|59.76|57.96|57.01|55.21|0
1619790600000|2021-04-30 13:50:00|57.99|56.19|57.99|56.19|58.78|56.98|57.8|56|0
1619790900000|2021-04-30 13:55:00|58.19|56.39|58.87|57.07|58.97|57.17|57.79|55.99|0
1619791200000|2021-04-30 14:00:00|58.97|57.17|58.57|56.77|59.07|57.27|58.18|56.38|0
1619791500000|2021-04-30 14:05:00|58.48|56.68|57.69|55.89|58.48|56.68|56.72|54.92|0
1619791800000|2021-04-30 14:10:00|57.78|55.98|56.23|54.43|57.98|56.18|56.14|54.34|0
1619792100000|2021-04-30 14:15:00|56.33|54.53|56.52|54.72|56.81|55.01|55.75|53.95|0
1619792400000|2021-04-30 14:20:00|56.71|54.91|56.9|55.1|57.1|55.3|55.84|54.04|0
1619792700000|2021-04-30 14:25:00|57|55.2|58.86|57.06|59.15|57.35|56.61|54.81|0
1619793000000|2021-04-30 14:30:00|58.76|56.96|58.06|56.26|58.95|57.15|57.97|56.17|0
1619793300000|2021-04-30 14:35:00|58.16|56.36|55.36|53.56|58.65|56.85|54.88|53.08|0
1619793600000|2021-04-30 14:40:00|54.98|53.18|56.5|54.7|56.79|54.99|54.98|53.18|0
1619793900000|2021-04-30 14:45:00|56.31|54.51|55.64|53.84|56.6|54.8|55.54|53.74|0
1619794200000|2021-04-30 14:50:00|55.45|53.65|55.16|53.36|56.02|54.22|54.69|52.89|0
1619794500000|2021-04-30 14:55:00|55.06|53.26|54.97|53.17|55.82|54.02|54.4|52.6|0
1619794800000|2021-04-30 15:00:00|54.78|52.98|54.68|52.88|54.87|53.07|53.75|51.95|0
1619795100000|2021-04-30 15:05:00|54.49|52.69|54.21|52.41|54.96|53.16|53.46|51.66|0
1619795400000|2021-04-30 15:10:00|53.93|52.13|55.89|54.09|56.55|54.75|53.56|51.76|0
1619795700000|2021-04-30 15:15:00|55.6|53.8|54.1|52.3|55.7|53.9|54.01|52.21|0
1619796000000|2021-04-30 15:20:00|54.19|52.39|55.13|53.33|55.98|54.18|53.82|52.02|0
1619796300000|2021-04-30 15:25:00|55.03|53.23|54.1|52.3|55.03|53.23|53.82|52.02|0
1619796600000|2021-04-30 15:30:00|53.82|52.02|56.32|54.52|56.51|54.71|52.62|50.82|0
1619796900000|2021-04-30 15:35:00|56.13|54.33|56.98|55.18|57.27|55.47|56.04|54.24|0
1619797200000|2021-04-30 15:40:00|56.89|55.09|57.07|55.27|57.36|55.56|56.7|54.9|0
1619797500000|2021-04-30 15:45:00|56.98|55.18|57.05|55.25|57.73|55.93|56.78|54.98|0
1619797800000|2021-04-30 15:50:00|56.95|55.15|57.24|55.44|57.34|55.54|56.19|54.39|0
1619798100000|2021-04-30 15:55:00|57.34|55.54|57.04|55.24|57.43|55.63|56.76|54.96|0
1619798400000|2021-04-30 16:00:00|57.14|55.34|56.37|54.57|57.24|55.44|56.28|54.48|0
1619798700000|2021-04-30 16:05:00|56.28|54.48|57.33|55.53|57.91|56.11|56.28|54.48|0
1619799000000|2021-04-30 16:10:00|57.23|55.43|57.23|55.43|57.81|56.01|57.23|55.43|0
1619799300000|2021-04-30 16:15:00|57.13|55.33|57.13|55.33|57.42|55.62|56.56|54.76|0
1619799600000|2021-04-30 16:20:00|57.32|55.52|56.93|55.13|57.9|56.1|56.93|55.13|0
1619799900000|2021-04-30 16:25:00|57.03|55.23|57.12|55.32|57.13|55.33|56.65|54.85|0
1619800200000|2021-04-30 16:30:00|57.03|55.23|56.74|54.94|57.7|55.9|56.36|54.56|0
1619800500000|2021-04-30 16:35:00|56.83|55.03|56.26|54.46|57.02|55.22|55.88|54.08|0
1619800800000|2021-04-30 16:40:00|56.21|54.41|56.44|54.64|56.83|55.03|55.97|54.17|0
1619801100000|2021-04-30 16:45:00|56.54|54.74|56.44|54.64|56.83|55.03|55.97|54.17|0
1619801400000|2021-04-30 16:50:00|56.35|54.55|55.78|53.98|56.63|54.83|55.78|53.98|0
1619801700000|2021-04-30 16:55:00|55.87|54.07|56.34|54.54|56.44|54.64|55.02|53.22|0
1619802000000|2021-04-30 17:00:00|56.25|54.45|56.24|54.44|56.44|54.64|55.86|54.06|0
1619802300000|2021-04-30 17:05:00|56.43|54.63|57|55.2|57.1|55.3|56.05|54.25|0
1619802600000|2021-04-30 17:10:00|56.91|55.11|56.05|54.25|56.91|55.11|55.58|53.78|0
1619802900000|2021-04-30 17:15:00|56.14|54.34|55.76|53.96|56.43|54.63|55.67|53.87|0
1619803200000|2021-04-30 17:20:00|55.85|54.05|56.8|55|56.8|55|55.85|54.05|0
1619803500000|2021-04-30 17:25:00|56.71|54.91|57.38|55.58|57.38|55.58|56.61|54.81|0
1619803800000|2021-04-30 17:30:00|57.28|55.48|57.47|55.67|57.95|56.15|57.18|55.38|0
1619804100000|2021-04-30 17:35:00|57.57|55.77|57.56|55.76|57.66|55.86|57.18|55.38|0
1619804400000|2021-04-30 17:40:00|57.47|55.67|56.7|54.9|57.56|55.76|56.41|54.61|0
1619804700000|2021-04-30 17:45:00|56.6|54.8|55.27|53.47|56.6|54.8|54.81|53.01|0
1619805000000|2021-04-30 17:50:00|55.18|53.38|53.6|51.8|55.27|53.47|53.32|51.52|0
1619805300000|2021-04-30 17:55:00|53.51|51.71|53.23|51.43|53.51|51.71|52.41|50.61|0
1619805600000|2021-04-30 18:00:00|53.14|51.34|52.86|51.06|54.24|52.44|52.68|50.88|0
1619805900000|2021-04-30 18:05:00|52.95|51.15|53.77|51.97|54.05|52.25|52.86|51.06|0
1619806200000|2021-04-30 18:10:00|53.68|51.88|54.51|52.71|54.79|52.99|53.4|51.6|0
1619806500000|2021-04-30 18:15:00|54.42|52.62|54.79|52.99|54.88|53.08|54.05|52.25|0
1619806800000|2021-04-30 18:20:00|54.32|52.52|54.23|52.43|54.97|53.17|54.04|52.24|0
1619807100000|2021-04-30 18:25:00|54.5|52.7|55.53|53.73|55.91|54.11|53.86|52.06|0
1619807400000|2021-04-30 18:30:00|55.44|53.64|55.43|53.63|55.72|53.92|55.15|53.35|0
1619807700000|2021-04-30 18:35:00|55.48|53.68|55.15|53.35|55.72|53.92|55.15|53.35|0
1619808000000|2021-04-30 18:40:00|55.24|53.44|56.28|54.48|56.38|54.58|55.24|53.44|0
1619808300000|2021-04-30 18:45:00|56.09|54.29|55.33|53.53|56.09|54.29|55.24|53.44|0
1619808600000|2021-04-30 18:50:00|55.24|53.44|55.61|53.81|55.71|53.91|54.77|52.97|0
1619808900000|2021-04-30 18:55:00|55.71|53.91|54.76|52.96|56.08|54.28|54.76|52.96|0
1619809200000|2021-04-30 19:00:00|54.86|53.06|54.48|52.68|56.37|54.57|54.3|52.5|0
1619809500000|2021-04-30 19:05:00|54.67|52.87|53.83|52.03|54.95|53.15|53.46|51.66|0
1619809800000|2021-04-30 19:10:00|53.65|51.85|53.64|51.84|54.66|52.86|53.64|51.84|0
1619810100000|2021-04-30 19:15:00|53.55|51.75|53.27|51.47|53.64|51.84|53|51.2|0
1619810400000|2021-04-30 19:20:00|53.18|51.38|55.03|53.23|55.31|53.51|53.18|51.38|0
1619810700000|2021-04-30 19:25:00|55.12|53.32|56.35|54.55|56.44|54.64|55.03|53.23|0
1619811000000|2021-04-30 19:30:00|56.63|54.83|55.49|53.69|56.63|54.83|55.02|53.22|0
1619811300000|2021-04-30 19:35:00|55.4|53.6|55.4|53.6|56.34|54.54|55.3|53.5|0
1619811600000|2021-04-30 19:40:00|55.11|53.31|53.44|51.64|55.21|53.41|53.44|51.64|0
1619811900000|2021-04-30 19:45:00|53.35|51.55|55.58|53.78|55.58|53.78|52.26|50.46|0
1619812200000|2021-04-30 19:50:00|54.64|52.84|53.8|52|55.11|53.31|53.62|51.82|0
1619812500000|2021-04-30 19:55:00|53.99|52.19|55.67|53.87|55.67|53.87|53.43|51.63|0
1619812800000|2021-04-30 20:00:00|55.86|54.06|57|55.2|57.19|55.39|55.86|54.06|0
1619813100000|2021-04-30 20:05:00|57.09|55.29|56.9|55.1|57.09|55.29|56.71|54.91|0
1619813400000|2021-04-30 20:10:00|56.99|55.19|57.22|55.42|57.47|55.67|56.99|55.19|0
1619740800000|2021-04-30 00:00:00|62.9|60.7|62.79|60.59|63.62|61.42|62.79|60.59|0
1619741100000|2021-04-30 00:05:00|62.89|60.69|62.48|60.28|62.89|60.69|62.17|59.97|0
1619741400000|2021-04-30 00:10:00|62.58|60.38|62.48|60.28|62.58|60.38|61.87|59.67|0
1619741700000|2021-04-30 00:15:00|62.37|60.17|62.68|60.48|62.78|60.58|62.17|59.97|0
1619742000000|2021-04-30 00:20:00|62.78|60.58|62.98|60.78|62.99|60.79|62.47|60.27|0
1619742300000|2021-04-30 00:25:00|62.88|60.68|63.5|61.3|63.5|61.3|62.57|60.37|0
1619742600000|2021-04-30 00:30:00|63.39|61.19|63.29|61.09|63.5|61.3|63.19|60.99|0
1619742900000|2021-04-30 00:35:00|63.19|60.99|63.08|60.88|63.29|61.09|62.87|60.67|0
1619743200000|2021-04-30 00:40:00|62.98|60.78|63.39|61.19|63.39|61.19|62.98|60.78|0
1619743500000|2021-04-30 00:45:00|63.28|61.08|63.07|60.87|63.39|61.19|62.97|60.77|0
1619743800000|2021-04-30 00:50:00|62.97|60.77|62.86|60.66|63.18|60.98|62.86|60.66|0
1619744100000|2021-04-30 00:55:00|62.97|60.77|62.45|60.25|63.07|60.87|62.25|60.05|0
1619744400000|2021-04-30 01:00:00|62.55|60.35|62.34|60.14|62.66|60.46|61.53|59.33|0
1619744700000|2021-04-30 01:05:00|62.24|60.04|62.44|60.24|62.65|60.45|62.24|60.04|0
1619745000000|2021-04-30 01:10:00|62.55|60.35|62.54|60.34|62.65|60.45|62.24|60.04|0
1619745300000|2021-04-30 01:15:00|62.34|60.14|62.23|60.03|62.34|60.14|61.93|59.73|0
1619745600000|2021-04-30 01:20:00|62.34|60.14|62.23|60.03|62.34|60.14|62.03|59.83|0
1619745900000|2021-04-30 01:25:00|62.28|60.08|62.33|60.13|62.33|60.13|61.92|59.72|0
1619746200000|2021-04-30 01:30:00|62.23|60.03|62.12|59.92|62.53|60.33|62.12|59.92|0
1619746500000|2021-04-30 01:35:00|62.02|59.82|62.32|60.12|62.53|60.33|62.02|59.82|0
1619746800000|2021-04-30 01:40:00|62.22|60.02|61.71|59.51|62.22|60.02|61.61|59.41|0
1619747100000|2021-04-30 01:45:00|61.61|59.41|61.71|59.51|61.91|59.71|61.61|59.41|0
1619747400000|2021-04-30 01:50:00|61.6|59.4|61.81|59.61|61.91|59.71|61.3|59.1|0
1619747700000|2021-04-30 01:55:00|61.8|59.6|61.6|59.4|61.8|59.6|61.5|59.3|0
1619748000000|2021-04-30 02:00:00|61.5|59.3|61.39|59.19|61.6|59.4|61.29|59.09|0
1619748300000|2021-04-30 02:05:00|61.49|59.29|61.49|59.29|61.49|59.29|61.39|59.19|0
1619748600000|2021-04-30 02:10:00|61.39|59.19|61.29|59.09|61.39|59.19|61.13|58.93|0
1619748900000|2021-04-30 02:15:00|61.18|58.98|60.58|58.38|61.29|59.09|60.58|58.38|0
1619749200000|2021-04-30 02:20:00|60.48|58.28|60.17|57.97|60.58|58.38|60.07|57.87|0
1619749500000|2021-04-30 02:25:00|60.12|57.92|60.07|57.87|60.27|58.07|59.97|57.77|0
1619749800000|2021-04-30 02:30:00|60.17|57.97|60.87|58.67|60.97|58.77|60.07|57.87|0
1619750100000|2021-04-30 02:35:00|60.97|58.77|61.07|58.87|61.17|58.97|60.97|58.77|0
1619750400000|2021-04-30 02:40:00|61.17|58.97|60.86|58.66|61.17|58.97|60.76|58.56|0
1619750700000|2021-04-30 02:45:00|60.96|58.76|60.56|58.36|60.96|58.76|60.46|58.26|0
1619751000000|2021-04-30 02:50:00|60.46|58.26|60.56|58.36|60.56|58.36|60.46|58.26|0
1619751300000|2021-04-30 02:55:00|60.46|58.26|60.45|58.25|60.46|58.26|60.25|58.05|0
1619751600000|2021-04-30 03:00:00|60.35|58.15|60.45|58.25|60.45|58.25|60.25|58.05|0
1619751900000|2021-04-30 03:05:00|60.35|58.15|60.45|58.25|60.45|58.25|60.35|58.15|0
1619752200000|2021-04-30 03:10:00|60.35|58.15|60.24|58.04|60.35|58.15|60.24|58.04|0
1619752500000|2021-04-30 03:15:00|60.14|57.94|60.14|57.94|60.34|58.14|60.04|57.84|0
1619752800000|2021-04-30 03:20:00|60.04|57.84|59.74|57.54|60.14|57.94|59.54|57.34|0
1619753100000|2021-04-30 03:25:00|59.84|57.64|60.14|57.94|60.24|58.04|59.84|57.64|0
1619753400000|2021-04-30 03:30:00|60.04|57.84|60.23|58.03|60.23|58.03|60.04|57.84|0
1619753700000|2021-04-30 03:35:00|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1619754000000|2021-04-30 03:40:00|60.33|58.13|60.53|58.33|60.83|58.63|60.33|58.13|0
1619754300000|2021-04-30 03:45:00|60.63|58.43|60.63|58.43|60.73|58.53|60.53|58.33|0
1619754600000|2021-04-30 03:50:00|60.62|58.42|60.92|58.72|60.93|58.73|60.62|58.42|0
1619754900000|2021-04-30 03:55:00|60.97|58.77|60.92|58.72|60.97|58.77|60.92|58.72|0
1619755200000|2021-04-30 04:00:00|61.02|58.82|61.53|59.33|61.53|59.33|61.02|58.82|0
1619755500000|2021-04-30 04:05:00|61.42|59.22|61.42|59.22|61.53|59.33|61.42|59.22|0
1619755800000|2021-04-30 04:10:00|61.32|59.12|61.11|58.91|61.32|59.12|60.96|58.76|0
1619756100000|2021-04-30 04:15:00|61.22|59.02|60.61|58.41|61.22|59.02|60.61|58.41|0
1619756400000|2021-04-30 04:20:00|60.71|58.51|60.2|58|60.81|58.61|60.2|58|0
1619756700000|2021-04-30 04:25:00|60.3|58.1|60.4|58.2|60.5|58.3|60.2|58|0
1619757000000|2021-04-30 04:30:00|60.5|58.3|60.7|58.5|60.7|58.5|60.4|58.2|0
1619757300000|2021-04-30 04:35:00|60.6|58.4|60.5|58.3|60.7|58.5|60.5|58.3|0
1619757600000|2021-04-30 04:40:00|60.6|58.4|60.69|58.49|60.7|58.5|60.59|58.39|0
1619757900000|2021-04-30 04:45:00|60.59|58.39|60.29|58.09|60.59|58.39|60.29|58.09|0
1619758200000|2021-04-30 04:50:00|60.39|58.19|60.39|58.19|60.39|58.19|60.29|58.09|0
1619758500000|2021-04-30 04:55:00|60.29|58.09|60.38|58.18|60.39|58.19|60.18|57.98|0
1619758800000|2021-04-30 05:00:00|60.28|58.08|60.58|58.38|60.79|58.59|60.28|58.08|0
1619759100000|2021-04-30 05:05:00|60.68|58.48|60.68|58.48|60.78|58.58|60.48|58.28|0
1619759400000|2021-04-30 05:10:00|60.58|58.38|59.97|57.77|60.68|58.48|59.97|57.77|0
1619759700000|2021-04-30 05:15:00|59.87|57.67|59.67|57.47|59.97|57.77|59.48|57.28|0
1619760000000|2021-04-30 05:20:00|59.57|57.37|59.37|57.17|59.87|57.67|59.37|57.17|0
1619760300000|2021-04-30 05:25:00|59.47|57.27|58.97|56.77|59.57|57.37|58.87|56.67|0
1619760600000|2021-04-30 05:30:00|58.87|56.67|58.67|56.47|59.07|56.87|58.58|56.38|0
1619760900000|2021-04-30 05:35:00|58.58|56.38|58.77|56.57|58.97|56.77|58.48|56.28|0
1619761200000|2021-04-30 05:40:00|58.87|56.67|58.77|56.57|59.07|56.87|58.67|56.47|0
1619761500000|2021-04-30 05:45:00|58.67|56.47|58.96|56.76|58.96|56.76|58.57|56.37|0
1619761800000|2021-04-30 05:50:00|59.06|56.86|58.96|56.76|59.16|56.96|58.96|56.76|0
1619762100000|2021-04-30 05:55:00|58.86|56.66|59.05|56.85|59.25|57.05|58.86|56.66|0
1619762400000|2021-04-30 06:00:00|59.15|56.95|60.45|58.25|60.55|58.35|59.15|56.95|0
1619762700000|2021-04-30 06:05:00|60.55|58.35|60.24|58.04|60.55|58.35|60.04|57.84|0
1619763000000|2021-04-30 06:10:00|60.14|57.94|60.34|58.14|60.34|58.14|60.04|57.84|0
1619763300000|2021-04-30 06:15:00|60.44|58.24|60.84|58.64|61.04|58.84|60.34|58.14|0
1619763600000|2021-04-30 06:20:00|60.74|58.54|60.94|58.74|61.04|58.84|60.74|58.54|0
1619763900000|2021-04-30 06:25:00|60.84|58.64|60.94|58.74|61.14|58.94|60.84|58.64|0
1619764200000|2021-04-30 06:30:00|60.93|58.73|60.93|58.73|61.14|58.94|60.53|58.33|0
1619764500000|2021-04-30 06:35:00|61.03|58.83|60.63|58.43|61.03|58.83|60.53|58.33|0
1619764800000|2021-04-30 06:40:00|60.73|58.53|60.42|58.22|60.73|58.53|60.32|58.12|0
1619765100000|2021-04-30 06:45:00|60.52|58.32|60.82|58.62|60.82|58.62|60.42|58.22|0
1619765400000|2021-04-30 06:50:00|60.92|58.72|61.33|59.13|61.33|59.13|60.92|58.72|0
1619765700000|2021-04-30 06:55:00|61.43|59.23|61.32|59.12|61.43|59.23|61.22|59.02|0
1619766000000|2021-04-30 07:00:00|61.12|58.92|60.37|58.17|61.32|59.12|60.18|57.98|0
1619766300000|2021-04-30 07:05:00|60.27|58.47|60.67|58.87|60.88|59.08|60.07|58.27|0
1619766600000|2021-04-30 07:10:00|60.57|58.77|60.98|59.18|61.39|59.59|60.57|58.77|0
1619766900000|2021-04-30 07:15:00|61.08|59.28|60.57|58.77|61.08|59.28|60.57|58.77|0
1619767200000|2021-04-30 07:20:00|60.47|58.67|60.56|58.76|60.77|58.97|60.36|58.56|0
1619767500000|2021-04-30 07:25:00|60.67|58.87|59.75|57.95|60.77|58.97|59.75|57.95|0
1619767800000|2021-04-30 07:30:00|59.85|58.05|60.25|58.45|60.56|58.76|59.85|58.05|0
1619768100000|2021-04-30 07:35:00|60.36|58.56|59.95|58.15|60.46|58.66|59.95|58.15|0
1619768400000|2021-04-30 07:40:00|59.85|58.05|60.15|58.35|60.45|58.65|59.85|58.05|0
1619768700000|2021-04-30 07:45:00|60.25|58.45|60.85|59.05|60.96|59.16|60.25|58.45|0
1619769000000|2021-04-30 07:50:00|60.75|58.95|60.55|58.75|60.75|58.95|60.34|58.54|0
1619769300000|2021-04-30 07:55:00|60.45|58.65|60.44|58.64|60.85|59.05|60.24|58.44|0
1619769600000|2021-04-30 08:00:00|60.34|58.54|59.73|57.93|60.44|58.64|59.73|57.93|0
1619769900000|2021-04-30 08:05:00|59.63|57.83|58.43|56.63|59.83|58.03|58.43|56.63|0
1619770200000|2021-04-30 08:10:00|58.53|56.73|59.03|57.23|59.33|57.53|58.53|56.73|0
1619770500000|2021-04-30 08:15:00|58.93|57.13|59.32|57.52|59.32|57.52|58.43|56.63|0
1619770800000|2021-04-30 08:20:00|59.42|57.62|59.72|57.92|59.72|57.92|59.22|57.42|0
1619771100000|2021-04-30 08:25:00|59.82|58.02|60.02|58.22|60.22|58.42|59.52|57.72|0
1619771400000|2021-04-30 08:30:00|60.12|58.32|60.02|58.22|60.22|58.42|59.72|57.92|0
1619771700000|2021-04-30 08:35:00|59.92|58.12|59.51|57.71|60.02|58.22|59.41|57.61|0
1619772000000|2021-04-30 08:40:00|59.41|57.61|59.61|57.81|59.71|57.91|59.41|57.61|0
1619772300000|2021-04-30 08:45:00|59.51|57.71|59.61|57.81|59.91|58.11|59.41|57.61|0
1619772600000|2021-04-30 08:50:00|59.71|57.91|59.91|58.11|60.01|58.21|59.71|57.91|0
1619772900000|2021-04-30 08:55:00|59.9|58.1|59.4|57.6|59.9|58.1|59.3|57.5|0
1619773200000|2021-04-30 09:00:00|59.5|57.7|59.8|58|59.8|58|59.2|57.4|0
1619773500000|2021-04-30 09:05:00|59.7|57.9|60.1|58.3|60.3|58.5|59.6|57.8|0
1619773800000|2021-04-30 09:10:00|59.9|58.1|59.89|58.09|60.2|58.4|59.69|57.89|0
1619774100000|2021-04-30 09:15:00|59.99|58.19|59.79|57.99|60.2|58.4|59.79|57.99|0
1619774400000|2021-04-30 09:20:00|59.69|57.89|60.09|58.29|60.09|58.29|59.69|57.89|0
1619774700000|2021-04-30 09:25:00|60.19|58.39|59.89|58.09|60.19|58.39|59.78|57.98|0
1619775000000|2021-04-30 09:30:00|59.78|57.98|59.98|58.18|60.29|58.49|59.78|57.98|0
1619775300000|2021-04-30 09:35:00|60.08|58.28|59.18|57.38|60.08|58.28|59.08|57.28|0
1619775600000|2021-04-30 09:40:00|58.98|57.18|59.07|57.27|59.07|57.27|57.79|55.99|0
1619775900000|2021-04-30 09:45:00|59.27|57.47|59.17|57.37|59.27|57.47|58.77|56.97|0
1619776200000|2021-04-30 09:50:00|59.07|57.27|58.08|56.28|59.07|57.27|57.98|56.18|0
1619776500000|2021-04-30 09:55:00|58.17|56.37|57.97|56.17|58.27|56.47|57.68|55.88|0
1619776800000|2021-04-30 10:00:00|57.88|56.08|57.09|55.29|57.97|56.17|57.09|55.29|0
1619777100000|2021-04-30 10:05:00|57.19|55.39|57.77|55.97|57.87|56.07|56.51|54.71|0
1619777400000|2021-04-30 10:10:00|57.67|55.87|57.87|56.07|58.07|56.27|57.67|55.87|0
1619777700000|2021-04-30 10:15:00|57.77|55.97|57.47|55.67|57.77|55.97|56.98|55.18|0
1619778000000|2021-04-30 10:20:00|57.57|55.77|57.42|55.62|57.77|55.97|57.18|55.38|0
1619778300000|2021-04-30 10:25:00|57.37|55.57|57.56|55.76|57.56|55.76|57.17|55.37|0
1619778600000|2021-04-30 10:30:00|57.66|55.86|57.56|55.76|57.76|55.96|57.27|55.47|0
1619778900000|2021-04-30 10:35:00|57.46|55.66|56.68|54.88|57.66|55.86|56.39|54.59|0
1619779200000|2021-04-30 10:40:00|56.78|54.98|56.64|54.84|57.22|55.42|54.68|52.88|0
1619779500000|2021-04-30 10:45:00|56.54|54.74|55.78|53.98|56.64|54.84|55.4|53.6|0
1619779800000|2021-04-30 10:50:00|55.68|53.88|56.4|54.6|56.4|54.6|54.83|53.03|0
1619780100000|2021-04-30 10:55:00|56.49|54.69|56.96|55.16|57.06|55.26|56.49|54.69|0
1619780400000|2021-04-30 11:00:00|57.15|55.35|55.81|54.01|57.15|55.35|54.95|53.15|0
1619780700000|2021-04-30 11:05:00|55.72|53.92|56.38|54.58|56.47|54.67|55.72|53.92|0
1619781000000|2021-04-30 11:10:00|56.47|54.67|56.57|54.77|56.76|54.96|56.38|54.58|0
1619781300000|2021-04-30 11:15:00|56.61|54.81|56.47|54.67|56.66|54.86|56.28|54.48|0
1619781600000|2021-04-30 11:20:00|56.37|54.57|55.8|54|56.66|54.86|55.8|54|0
1619781900000|2021-04-30 11:25:00|55.89|54.09|56.46|54.66|56.66|54.86|55.89|54.09|0
1619782200000|2021-04-30 11:30:00|56.37|54.57|57.23|55.43|57.42|55.62|56.37|54.57|0
1619782500000|2021-04-30 11:35:00|57.42|55.62|57.23|55.43|57.52|55.72|57.13|55.33|0
1619782800000|2021-04-30 11:40:00|57.32|55.52|57.32|55.52|57.42|55.62|57.22|55.42|0
1619783100000|2021-04-30 11:45:00|57.42|55.62|57.41|55.61|57.51|55.71|57.22|55.42|0
1619783400000|2021-04-30 11:50:00|57.32|55.52|57.22|55.42|57.32|55.52|56.83|55.03|0
1619783700000|2021-04-30 11:55:00|57.31|55.51|57.7|55.9|57.7|55.9|57.12|55.32|0
1619784000000|2021-04-30 12:00:00|57.6|55.8|57.4|55.6|57.79|55.99|57.21|55.41|0
1619784300000|2021-04-30 12:05:00|57.31|55.51|57.5|55.7|57.5|55.7|56.82|55.02|0
1619784600000|2021-04-30 12:10:00|57.59|55.79|57.21|55.41|57.88|56.08|57.11|55.31|0
1619784900000|2021-04-30 12:15:00|57.11|55.31|57.2|55.4|57.69|55.89|57.01|55.21|0
1619785200000|2021-04-30 12:20:00|57.4|55.6|57.97|56.17|57.97|56.17|57.3|55.5|0
1619785500000|2021-04-30 12:25:00|57.88|56.08|58.17|56.37|58.46|56.66|57.88|56.08|0
1619785800000|2021-04-30 12:30:00|58.26|56.46|56.23|54.43|58.26|56.46|55.95|54.15|0
1619786100000|2021-04-30 12:35:00|56.43|54.63|54.53|52.73|56.52|54.72|54.53|52.73|0
1619786400000|2021-04-30 12:40:00|54.44|52.64|55.75|53.95|55.75|53.95|54.35|52.55|0
1619786700000|2021-04-30 12:45:00|55.66|53.86|56.23|54.43|56.32|54.52|55.66|53.86|0
1619787000000|2021-04-30 12:50:00|56.32|54.52|57.18|55.38|57.18|55.38|56.32|54.52|0
1619787300000|2021-04-30 12:55:00|57.09|55.29|57.47|55.67|57.66|55.86|56.89|55.09|0
1619787600000|2021-04-30 13:00:00|57.57|55.77|56.6|54.8|57.57|55.77|56.22|54.42|0
1619787900000|2021-04-30 13:05:00|56.5|54.7|55.45|53.65|56.5|54.7|55.27|53.47|0
1619788200000|2021-04-30 13:10:00|55.27|53.47|56.31|54.51|56.31|54.51|55.27|53.47|0
1619788500000|2021-04-30 13:15:00|56.21|54.41|56.11|54.31|56.5|54.7|55.92|54.12|0
1619788800000|2021-04-30 13:20:00|56.02|54.22|56.21|54.41|56.3|54.5|55.54|53.74|0
1619789100000|2021-04-30 13:25:00|56.3|54.5|56.44|54.64|57.07|55.27|56.3|54.5|0
1619789400000|2021-04-30 13:30:00|55.63|53.83|57.06|55.26|57.35|55.55|55.63|53.83|0
1619789700000|2021-04-30 13:35:00|57.26|55.46|57.54|55.74|57.84|56.04|56.68|54.88|0
1619790000000|2021-04-30 13:40:00|57.35|55.55|57.44|55.64|57.83|56.03|57.06|55.26|0
1619790300000|2021-04-30 13:45:00|57.54|55.74|57.89|56.09|59.76|57.96|57.01|55.21|0
1619790600000|2021-04-30 13:50:00|57.99|56.19|57.99|56.19|58.78|56.98|57.8|56|0
1619790900000|2021-04-30 13:55:00|58.19|56.39|58.87|57.07|58.97|57.17|57.79|55.99|0
1619791200000|2021-04-30 14:00:00|58.97|57.17|58.57|56.77|59.07|57.27|58.18|56.38|0
1619791500000|2021-04-30 14:05:00|58.48|56.68|57.69|55.89|58.48|56.68|56.72|54.92|0
1619791800000|2021-04-30 14:10:00|57.78|55.98|56.23|54.43|57.98|56.18|56.14|54.34|0
1619792100000|2021-04-30 14:15:00|56.33|54.53|56.52|54.72|56.81|55.01|55.75|53.95|0
1619792400000|2021-04-30 14:20:00|56.71|54.91|56.9|55.1|57.1|55.3|55.84|54.04|0
1619792700000|2021-04-30 14:25:00|57|55.2|58.86|57.06|59.15|57.35|56.61|54.81|0
1619793000000|2021-04-30 14:30:00|58.76|56.96|58.06|56.26|58.95|57.15|57.97|56.17|0
1619793300000|2021-04-30 14:35:00|58.16|56.36|55.36|53.56|58.65|56.85|54.88|53.08|0
1619793600000|2021-04-30 14:40:00|54.98|53.18|56.5|54.7|56.79|54.99|54.98|53.18|0
1619793900000|2021-04-30 14:45:00|56.31|54.51|55.64|53.84|56.6|54.8|55.54|53.74|0
1619794200000|2021-04-30 14:50:00|55.45|53.65|55.16|53.36|56.02|54.22|54.69|52.89|0
1619794500000|2021-04-30 14:55:00|55.06|53.26|54.97|53.17|55.82|54.02|54.4|52.6|0
1619794800000|2021-04-30 15:00:00|54.78|52.98|54.68|52.88|54.87|53.07|53.75|51.95|0
1619795100000|2021-04-30 15:05:00|54.49|52.69|54.21|52.41|54.96|53.16|53.46|51.66|0
1619795400000|2021-04-30 15:10:00|53.93|52.13|55.89|54.09|56.55|54.75|53.56|51.76|0
1619795700000|2021-04-30 15:15:00|55.6|53.8|54.1|52.3|55.7|53.9|54.01|52.21|0
1619796000000|2021-04-30 15:20:00|54.19|52.39|55.13|53.33|55.98|54.18|53.82|52.02|0
1619796300000|2021-04-30 15:25:00|55.03|53.23|54.1|52.3|55.03|53.23|53.82|52.02|0
1619796600000|2021-04-30 15:30:00|53.82|52.02|56.32|54.52|56.51|54.71|52.62|50.82|0
1619796900000|2021-04-30 15:35:00|56.13|54.33|56.98|55.18|57.27|55.47|56.04|54.24|0
1619797200000|2021-04-30 15:40:00|56.89|55.09|57.07|55.27|57.36|55.56|56.7|54.9|0
1619797500000|2021-04-30 15:45:00|56.98|55.18|57.05|55.25|57.73|55.93|56.78|54.98|0
1619797800000|2021-04-30 15:50:00|56.95|55.15|57.24|55.44|57.34|55.54|56.19|54.39|0
1619798100000|2021-04-30 15:55:00|57.34|55.54|57.04|55.24|57.43|55.63|56.76|54.96|0
1619798400000|2021-04-30 16:00:00|57.14|55.34|56.37|54.57|57.24|55.44|56.28|54.48|0
1619798700000|2021-04-30 16:05:00|56.28|54.48|57.33|55.53|57.91|56.11|56.28|54.48|0
1619799000000|2021-04-30 16:10:00|57.23|55.43|57.23|55.43|57.81|56.01|57.23|55.43|0
1619799300000|2021-04-30 16:15:00|57.13|55.33|57.13|55.33|57.42|55.62|56.56|54.76|0
1619799600000|2021-04-30 16:20:00|57.32|55.52|56.93|55.13|57.9|56.1|56.93|55.13|0
1619799900000|2021-04-30 16:25:00|57.03|55.23|57.12|55.32|57.13|55.33|56.65|54.85|0
1619800200000|2021-04-30 16:30:00|57.03|55.23|56.74|54.94|57.7|55.9|56.36|54.56|0
1619800500000|2021-04-30 16:35:00|56.83|55.03|56.26|54.46|57.02|55.22|55.88|54.08|0
1619800800000|2021-04-30 16:40:00|56.21|54.41|56.44|54.64|56.83|55.03|55.97|54.17|0
1619801100000|2021-04-30 16:45:00|56.54|54.74|56.44|54.64|56.83|55.03|55.97|54.17|0
1619801400000|2021-04-30 16:50:00|56.35|54.55|55.78|53.98|56.63|54.83|55.78|53.98|0
1619801700000|2021-04-30 16:55:00|55.87|54.07|56.34|54.54|56.44|54.64|55.02|53.22|0
1619802000000|2021-04-30 17:00:00|56.25|54.45|56.24|54.44|56.44|54.64|55.86|54.06|0
1619802300000|2021-04-30 17:05:00|56.43|54.63|57|55.2|57.1|55.3|56.05|54.25|0
1619802600000|2021-04-30 17:10:00|56.91|55.11|56.05|54.25|56.91|55.11|55.58|53.78|0
1619802900000|2021-04-30 17:15:00|56.14|54.34|55.76|53.96|56.43|54.63|55.67|53.87|0
1619803200000|2021-04-30 17:20:00|55.85|54.05|56.8|55|56.8|55|55.85|54.05|0
1619803500000|2021-04-30 17:25:00|56.71|54.91|57.38|55.58|57.38|55.58|56.61|54.81|0
1619803800000|2021-04-30 17:30:00|57.28|55.48|57.47|55.67|57.95|56.15|57.18|55.38|0
1619804100000|2021-04-30 17:35:00|57.57|55.77|57.56|55.76|57.66|55.86|57.18|55.38|0
1619804400000|2021-04-30 17:40:00|57.47|55.67|56.7|54.9|57.56|55.76|56.41|54.61|0
1619804700000|2021-04-30 17:45:00|56.6|54.8|55.27|53.47|56.6|54.8|54.81|53.01|0
1619805000000|2021-04-30 17:50:00|55.18|53.38|53.6|51.8|55.27|53.47|53.32|51.52|0
1619805300000|2021-04-30 17:55:00|53.51|51.71|53.23|51.43|53.51|51.71|52.41|50.61|0
1619805600000|2021-04-30 18:00:00|53.14|51.34|52.86|51.06|54.24|52.44|52.68|50.88|0
1619805900000|2021-04-30 18:05:00|52.95|51.15|53.77|51.97|54.05|52.25|52.86|51.06|0
1619806200000|2021-04-30 18:10:00|53.68|51.88|54.51|52.71|54.79|52.99|53.4|51.6|0
1619806500000|2021-04-30 18:15:00|54.42|52.62|54.79|52.99|54.88|53.08|54.05|52.25|0
1619806800000|2021-04-30 18:20:00|54.32|52.52|54.23|52.43|54.97|53.17|54.04|52.24|0
1619807100000|2021-04-30 18:25:00|54.5|52.7|55.53|53.73|55.91|54.11|53.86|52.06|0
1619807400000|2021-04-30 18:30:00|55.44|53.64|55.43|53.63|55.72|53.92|55.15|53.35|0
1619807700000|2021-04-30 18:35:00|55.48|53.68|55.15|53.35|55.72|53.92|55.15|53.35|0
1619808000000|2021-04-30 18:40:00|55.24|53.44|56.28|54.48|56.38|54.58|55.24|53.44|0
1619808300000|2021-04-30 18:45:00|56.09|54.29|55.33|53.53|56.09|54.29|55.24|53.44|0
1619808600000|2021-04-30 18:50:00|55.24|53.44|55.61|53.81|55.71|53.91|54.77|52.97|0
1619808900000|2021-04-30 18:55:00|55.71|53.91|54.76|52.96|56.08|54.28|54.76|52.96|0
1619809200000|2021-04-30 19:00:00|54.86|53.06|54.48|52.68|56.37|54.57|54.3|52.5|0
1619809500000|2021-04-30 19:05:00|54.67|52.87|53.83|52.03|54.95|53.15|53.46|51.66|0
1619809800000|2021-04-30 19:10:00|53.65|51.85|53.64|51.84|54.66|52.86|53.64|51.84|0
1619810100000|2021-04-30 19:15:00|53.55|51.75|53.27|51.47|53.64|51.84|53|51.2|0
1619810400000|2021-04-30 19:20:00|53.18|51.38|55.03|53.23|55.31|53.51|53.18|51.38|0
1619810700000|2021-04-30 19:25:00|55.12|53.32|56.35|54.55|56.44|54.64|55.03|53.23|0
1619811000000|2021-04-30 19:30:00|56.63|54.83|55.49|53.69|56.63|54.83|55.02|53.22|0
1619811300000|2021-04-30 19:35:00|55.4|53.6|55.4|53.6|56.34|54.54|55.3|53.5|0
1619811600000|2021-04-30 19:40:00|55.11|53.31|53.44|51.64|55.21|53.41|53.44|51.64|0
1619811900000|2021-04-30 19:45:00|53.35|51.55|55.58|53.78|55.58|53.78|52.26|50.46|0
1619812200000|2021-04-30 19:50:00|54.64|52.84|53.8|52|55.11|53.31|53.62|51.82|0
1619812500000|2021-04-30 19:55:00|53.99|52.19|55.67|53.87|55.67|53.87|53.43|51.63|0
1619812800000|2021-04-30 20:00:00|55.86|54.06|57|55.2|57.19|55.39|55.86|54.06|0
1619813100000|2021-04-30 20:05:00|57.09|55.29|56.9|55.1|57.09|55.29|56.71|54.91|0
1619813400000|2021-04-30 20:10:00|56.99|55.19|57.22|55.42|57.47|55.67|56.99|55.19|0
1620025800000|2021-05-03 07:10:00|59.71|57.91|59.61|57.81|59.81|58.01|59.31|57.51|0
1620026100000|2021-05-03 07:15:00|59.51|57.71|60.31|58.51|60.51|58.71|59.51|57.71|0
1620026400000|2021-05-03 07:20:00|60.41|58.61|62.24|60.44|62.24|60.44|60.31|58.51|0
1620026700000|2021-05-03 07:25:00|62.45|60.65|61.93|60.13|62.86|61.06|61.57|59.77|0
1620027000000|2021-05-03 07:30:00|62.03|60.23|61.72|59.92|62.65|60.85|61.62|59.82|0
1620027300000|2021-05-03 07:35:00|61.82|60.02|61.92|60.12|62.13|60.33|61.72|59.92|0
1620027600000|2021-05-03 07:40:00|62.03|60.23|62.02|60.22|62.33|60.53|61.92|60.12|0
1620027900000|2021-05-03 07:45:00|62.12|60.32|62.33|60.53|62.54|60.74|62.12|60.32|0
1620028200000|2021-05-03 07:50:00|62.43|60.63|62.22|60.42|62.64|60.84|62.12|60.32|0
1620028500000|2021-05-03 07:55:00|62.32|60.52|62.01|60.21|62.43|60.63|62.01|60.21|0
1620028800000|2021-05-03 08:00:00|62.12|60.32|61.5|59.7|62.12|60.32|61.4|59.6|0
1620029100000|2021-05-03 08:05:00|61.6|59.8|61.7|59.9|61.8|60|61.6|59.8|0
1620029400000|2021-05-03 08:10:00|61.65|59.85|61.29|59.49|61.8|60|61.29|59.49|0
1620029700000|2021-05-03 08:15:00|61.39|59.59|61.08|59.28|61.44|59.64|60.98|59.18|0
1620030000000|2021-05-03 08:20:00|61.03|59.23|60.57|58.77|61.18|59.38|60.47|58.67|0
1620030300000|2021-05-03 08:25:00|60.52|58.72|60.47|58.67|60.57|58.77|60.37|58.57|0
1620030600000|2021-05-03 08:30:00|60.37|58.57|60.87|59.07|60.87|59.07|60.37|58.57|0
1620030900000|2021-05-03 08:35:00|60.77|58.97|60.66|58.86|60.87|59.07|60.46|58.66|0
1620031200000|2021-05-03 08:40:00|60.56|58.76|60.66|58.86|60.66|58.86|60.36|58.56|0
1620031500000|2021-05-03 08:45:00|60.71|58.91|61.27|59.47|61.88|60.08|60.66|58.86|0
1620031800000|2021-05-03 08:50:00|61.37|59.57|61.06|59.26|61.37|59.57|60.65|58.85|0
1620032100000|2021-05-03 08:55:00|60.96|59.16|60.85|59.05|61.16|59.36|60.45|58.65|0
1620032400000|2021-05-03 09:00:00|60.95|59.15|60.85|59.05|61.16|59.36|60.75|58.95|0
1620032700000|2021-05-03 09:05:00|60.75|58.95|60.75|58.95|60.75|58.95|60.44|58.64|0
1620033000000|2021-05-03 09:10:00|60.85|59.05|60.44|58.64|60.85|59.05|60.34|58.54|0
1620033300000|2021-05-03 09:15:00|60.34|58.54|59.93|58.13|60.34|58.54|59.93|58.13|0
1620033600000|2021-05-03 09:20:00|60.03|58.23|59.73|57.93|60.23|58.43|59.53|57.73|0
1620033900000|2021-05-03 09:25:00|59.83|58.03|58.43|56.63|59.83|58.03|58.33|56.53|0
1620034200000|2021-05-03 09:30:00|58.24|56.44|57.16|55.36|58.24|56.44|56.87|55.07|0
1620034500000|2021-05-03 09:35:00|57.06|55.26|57.54|55.74|57.74|55.94|57.06|55.26|0
1620034800000|2021-05-03 09:40:00|57.59|55.79|56.71|54.91|57.59|55.79|56.67|54.87|0
1620035100000|2021-05-03 09:45:00|56.76|54.96|57.54|55.74|57.58|55.78|56.76|54.96|0
1620035400000|2021-05-03 09:50:00|57.44|55.64|57.73|55.93|57.78|55.98|57.44|55.64|0
1620035700000|2021-05-03 09:55:00|57.83|56.03|58.41|56.61|58.42|56.62|57.73|55.93|0
1620036000000|2021-05-03 10:00:00|58.32|56.52|58.61|56.81|58.61|56.81|58.31|56.51|0
1620036300000|2021-05-03 10:05:00|58.51|56.71|58.41|56.61|58.61|56.81|58.41|56.61|0
1620036600000|2021-05-03 10:10:00|58.61|56.81|58.7|56.9|58.7|56.9|58.31|56.51|0
1620036900000|2021-05-03 10:15:00|58.8|57|59.4|57.6|59.5|57.7|58.8|57|0
1620037200000|2021-05-03 10:20:00|59.39|57.59|59.69|57.89|60|58.2|59.29|57.49|0
1620037500000|2021-05-03 10:25:00|59.59|57.79|59.49|57.69|59.59|57.79|59.39|57.59|0
1620037800000|2021-05-03 10:30:00|59.59|57.79|60.79|58.99|60.9|59.1|59.59|57.79|0
1620038100000|2021-05-03 10:35:00|60.9|59.1|62.12|60.32|62.22|60.42|60.9|59.1|0
1620038400000|2021-05-03 10:40:00|62.07|60.27|62.01|60.21|62.58|60.78|61.81|60.01|0
1620038700000|2021-05-03 10:45:00|62.12|60.32|61.8|60|62.42|60.62|61.6|59.8|0
1620039000000|2021-05-03 10:50:00|61.91|60.11|61.49|59.69|61.91|60.11|61.49|59.69|0
1620039300000|2021-05-03 10:55:00|61.39|59.59|61.08|59.28|61.6|59.8|60.98|59.18|0
1620039600000|2021-05-03 11:00:00|60.98|59.18|61.59|59.79|61.84|60.04|60.98|59.18|0
1620039900000|2021-05-03 11:05:00|61.49|59.69|61.49|59.69|61.59|59.79|61.28|59.48|0
1620040200000|2021-05-03 11:10:00|61.48|59.68|61.18|59.38|61.48|59.68|60.97|59.17|0
1620040500000|2021-05-03 11:15:00|61.07|59.27|61.89|60.09|62.1|60.3|61.07|59.27|0
1620040800000|2021-05-03 11:20:00|61.99|60.19|61.99|60.19|62.2|60.4|61.78|59.98|0
1620041100000|2021-05-03 11:25:00|61.89|60.09|62.29|60.49|62.71|60.91|61.78|59.98|0
1620041400000|2021-05-03 11:30:00|62.19|60.39|62.5|60.7|62.81|61.01|62.19|60.39|0
1620041700000|2021-05-03 11:35:00|62.6|60.8|62.39|60.59|62.7|60.9|62.29|60.49|0
1620042000000|2021-05-03 11:40:00|62.34|60.54|61.26|59.46|62.49|60.69|61.16|59.36|0
1620042300000|2021-05-03 11:45:00|61.36|59.56|61.46|59.66|61.77|59.97|61.1|59.3|0
1620042600000|2021-05-03 11:50:00|61.36|59.56|61.66|59.86|61.77|59.97|61.26|59.46|0
1620042900000|2021-05-03 11:55:00|61.56|59.76|61.56|59.76|61.76|59.96|61.45|59.65|0
1620043200000|2021-05-03 12:00:00|61.66|59.86|61.66|59.86|61.76|59.96|61.35|59.55|0
1620043500000|2021-05-03 12:05:00|61.55|59.75|62.17|60.37|62.48|60.68|61.55|59.75|0
1620043800000|2021-05-03 12:10:00|62.06|60.26|62.16|60.36|62.47|60.67|61.96|60.16|0
1620044100000|2021-05-03 12:15:00|62.06|60.26|61.95|60.15|62.16|60.36|61.75|59.95|0
1620044400000|2021-05-03 12:20:00|62.06|60.26|62.36|60.56|62.47|60.67|62.06|60.26|0
1620044700000|2021-05-03 12:25:00|62.26|60.46|61.74|59.94|62.26|60.46|61.64|59.84|0
1620045000000|2021-05-03 12:30:00|61.85|60.05|62.05|60.25|62.36|60.56|61.74|59.94|0
1620045300000|2021-05-03 12:35:00|62.15|60.35|61.23|59.43|62.15|60.35|61.12|59.32|0
1620045600000|2021-05-03 12:40:00|61.33|59.53|61.53|59.73|61.63|59.83|61.02|59.22|0
1620045900000|2021-05-03 12:45:00|61.63|59.83|61.63|59.83|61.73|59.93|61.32|59.52|0
1620046200000|2021-05-03 12:50:00|61.68|59.88|61.32|59.52|62.14|60.34|61.32|59.52|0
1620046500000|2021-05-03 12:55:00|61.42|59.62|60.2|58.4|61.52|59.72|60.2|58.4|0
1620046800000|2021-05-03 13:00:00|60.1|58.3|60.7|58.9|60.91|59.11|60.1|58.3|0
1620047100000|2021-05-03 13:05:00|60.8|59|60.5|58.7|60.8|59|59.99|58.19|0
1620047400000|2021-05-03 13:10:00|60.54|58.74|61.1|59.3|61.2|59.4|60.39|58.59|0
1620047700000|2021-05-03 13:15:00|61|59.2|61.2|59.4|61.41|59.61|61|59.2|0
1620048000000|2021-05-03 13:20:00|61.1|59.3|61.4|59.6|61.61|59.81|61|59.2|0
1620048300000|2021-05-03 13:25:00|61.5|59.7|62.32|60.52|62.43|60.63|61.5|59.7|0
1620048600000|2021-05-03 13:30:00|62.63|60.83|61.5|59.7|62.63|60.83|60.89|59.09|0
1620048900000|2021-05-03 13:35:00|61.6|59.8|59.77|57.97|61.6|59.8|59.37|57.57|0
1620049200000|2021-05-03 13:40:00|59.87|58.07|61.39|59.59|61.7|59.9|59.77|57.97|0
1620049500000|2021-05-03 13:45:00|61.49|59.69|62.83|61.03|62.83|61.03|60.17|58.37|0
1620049800000|2021-05-03 13:50:00|62.72|60.92|63.45|61.65|63.87|62.07|62|60.2|0
1620050100000|2021-05-03 13:55:00|63.55|61.75|62.92|61.12|64.18|62.38|62.41|60.61|0
1620050400000|2021-05-03 14:00:00|62.87|61.07|61.17|59.37|62.87|61.07|60.26|58.46|0
1620050700000|2021-05-03 14:05:00|61.07|59.27|61.99|60.19|63.55|61.75|60.36|58.56|0
1620051000000|2021-05-03 14:10:00|62.19|60.39|62.4|60.6|62.81|61.01|61.47|59.67|0
1620051300000|2021-05-03 14:15:00|62.29|60.49|63.22|61.42|63.85|62.05|62.29|60.49|0
1620051600000|2021-05-03 14:20:00|63.43|61.63|62.18|60.38|63.64|61.84|61.88|60.08|0
1620051900000|2021-05-03 14:25:00|61.98|60.18|62.18|60.38|63.22|61.42|61.57|59.77|0
1620052200000|2021-05-03 14:30:00|62.28|60.48|62.9|61.1|63.32|61.52|62.18|60.38|0
1620052500000|2021-05-03 14:35:00|63.11|61.31|59.91|58.11|64.05|62.25|59.91|58.11|0
1620052800000|2021-05-03 14:40:00|60.01|58.21|59.71|57.91|60.73|58.93|59.71|57.91|0
1620053100000|2021-05-03 14:45:00|59.6|57.8|60.38|58.58|60.69|58.89|59.3|57.5|0
1620053400000|2021-05-03 14:50:00|60.28|58.48|58.66|56.86|60.69|58.89|57.96|56.16|0
1620053700000|2021-05-03 14:55:00|58.56|56.76|58.56|56.76|58.76|56.96|58.06|56.26|0
1620054000000|2021-05-03 15:00:00|58.76|56.96|56.43|54.63|58.76|56.96|56.34|54.54|0
1620054300000|2021-05-03 15:05:00|56.53|54.73|58.09|56.29|58.19|56.39|56.43|54.63|0
1620054600000|2021-05-03 15:10:00|57.99|56.19|56.61|54.81|58.09|56.29|56.12|54.32|0
1620054900000|2021-05-03 15:15:00|56.51|54.71|57.09|55.29|57.69|55.89|56.12|54.32|0
1620055200000|2021-05-03 15:20:00|57|55.2|56.99|55.19|57.49|55.69|56.41|54.61|0
1620055500000|2021-05-03 15:25:00|56.89|55.09|56.48|54.68|56.99|55.19|55.82|54.02|0
1620055800000|2021-05-03 15:30:00|56.58|54.78|58.45|56.65|58.55|56.75|56.29|54.49|0
1620056100000|2021-05-03 15:35:00|58.35|56.55|58.55|56.75|59.05|57.25|58.25|56.45|0
1620056400000|2021-05-03 15:40:00|58.35|56.55|59.25|57.45|59.35|57.55|58.15|56.35|0
1620056700000|2021-05-03 15:45:00|59.35|57.55|58.84|57.04|59.45|57.65|58.84|57.04|0
1620057000000|2021-05-03 15:50:00|58.89|57.09|57.45|55.65|59.14|57.34|57.35|55.55|0
1620057300000|2021-05-03 15:55:00|57.25|55.45|58.74|56.94|59.04|57.24|57.25|55.45|0
1620057600000|2021-05-03 16:00:00|58.84|57.04|58.53|56.73|58.84|57.04|58.14|56.34|0
1620057900000|2021-05-03 16:05:00|58.58|56.78|58.13|56.33|58.73|56.93|58.03|56.23|0
1620058200000|2021-05-03 16:10:00|58.03|56.23|57.93|56.13|58.33|56.53|57.44|55.64|0
1620058500000|2021-05-03 16:15:00|57.83|56.03|57.63|55.83|58.03|56.23|57.58|55.78|0
1620058800000|2021-05-03 16:20:00|57.43|55.63|57.83|56.03|58.32|56.52|57.04|55.24|0
1620059100000|2021-05-03 16:25:00|57.63|55.83|57.33|55.53|58.02|56.22|57.13|55.33|0
1620059400000|2021-05-03 16:30:00|57.23|55.43|57.33|55.53|57.43|55.63|56.54|54.74|0
1620059700000|2021-05-03 16:35:00|57.27|55.47|57.13|55.33|57.33|55.53|56.74|54.94|0
1620060000000|2021-05-03 16:40:00|57.22|55.42|56.68|54.88|57.52|55.72|56.63|54.83|0
1620060300000|2021-05-03 16:45:00|56.63|54.83|56.63|54.83|57.22|55.42|56.53|54.73|0
1620060600000|2021-05-03 16:50:00|56.73|54.93|57.41|55.61|57.51|55.71|56.34|54.54|0
1620060900000|2021-05-03 16:55:00|57.51|55.71|57.41|55.61|57.81|56.01|56.92|55.12|0
1620061200000|2021-05-03 17:00:00|57.46|55.66|57.6|55.8|58|56.2|57.41|55.61|0
1620061500000|2021-05-03 17:05:00|57.7|55.9|57.6|55.8|58|56.2|57.21|55.41|0
1620061800000|2021-05-03 17:10:00|57.4|55.6|57.5|55.7|57.84|56.04|57.11|55.31|0
1620062100000|2021-05-03 17:15:00|57.45|55.65|57.69|55.89|58.04|56.24|57.3|55.5|0
1620062400000|2021-05-03 17:20:00|57.79|55.99|57|55.2|58.29|56.49|57|55.2|0
1620062700000|2021-05-03 17:25:00|56.9|55.1|57|55.2|57.59|55.79|56.71|54.91|0
1620063000000|2021-05-03 17:30:00|56.8|55|57.19|55.39|57.29|55.49|56.8|55|0
1620063300000|2021-05-03 17:35:00|57.24|55.44|57.29|55.49|57.49|55.69|56.8|55|0
1620063600000|2021-05-03 17:40:00|57.38|55.58|57.58|55.78|58.02|56.22|57.19|55.39|0
1620063900000|2021-05-03 17:45:00|57.48|55.68|57.77|55.97|58.07|56.27|57.48|55.68|0
1620064200000|2021-05-03 17:50:00|57.67|55.87|57.87|56.07|58.07|56.27|57.32|55.52|0
1620064500000|2021-05-03 17:55:00|57.77|55.97|57.77|55.97|57.97|56.17|57.67|55.87|0
1620064800000|2021-05-03 18:00:00|57.97|56.17|58.16|56.36|58.46|56.66|57.87|56.07|0
1620065100000|2021-05-03 18:05:00|58.26|56.46|58.16|56.36|58.86|57.06|58.06|56.26|0
1620065400000|2021-05-03 18:10:00|58.21|56.41|58.65|56.85|58.65|56.85|58.16|56.36|0
1620065700000|2021-05-03 18:15:00|58.75|56.95|58.75|56.95|58.85|57.05|58.3|56.5|0
1620066000000|2021-05-03 18:20:00|58.65|56.85|58.7|56.9|58.95|57.15|58.35|56.55|0
1620066300000|2021-05-03 18:25:00|58.75|56.95|59.25|57.45|59.45|57.65|58.75|56.95|0
1620066600000|2021-05-03 18:30:00|59.35|57.55|59.85|58.05|60.36|58.56|59.25|57.45|0
1620066900000|2021-05-03 18:35:00|59.95|58.15|58.29|56.49|59.95|58.15|58.09|56.29|0
1620067200000|2021-05-03 18:40:00|58.39|56.59|58.59|56.79|58.8|57|58.29|56.49|0
1620067500000|2021-05-03 18:45:00|58.69|56.89|58.69|56.89|59|57.2|58.49|56.69|0
1620067800000|2021-05-03 18:50:00|58.74|56.94|59.35|57.55|59.35|57.55|58.74|56.94|0
1620068100000|2021-05-03 18:55:00|59.3|57.5|58.79|56.99|59.3|57.5|58.48|56.68|0
1620068400000|2021-05-03 19:00:00|58.89|57.09|57.98|56.18|58.89|57.09|57.98|56.18|0
1620068700000|2021-05-03 19:05:00|58.08|56.28|58.38|56.58|58.68|56.88|57.48|55.68|0
1620069000000|2021-05-03 19:10:00|58.28|56.48|57.47|55.67|58.28|56.48|57.37|55.57|0
1620069300000|2021-05-03 19:15:00|57.37|55.57|56.58|54.78|57.57|55.77|56.38|54.58|0
1620069600000|2021-05-03 19:20:00|56.48|54.68|56.77|54.97|56.87|55.07|56.33|54.53|0
1620069900000|2021-05-03 19:25:00|56.67|54.87|56.87|55.07|56.97|55.17|56.38|54.58|0
1620070200000|2021-05-03 19:30:00|56.77|54.97|56.17|54.37|56.91|55.11|55.78|53.98|0
1620070500000|2021-05-03 19:35:00|56.27|54.47|55.97|54.17|56.57|54.77|55.88|54.08|0
1620070800000|2021-05-03 19:40:00|55.88|54.08|55.68|53.88|56.17|54.37|55.39|53.59|0
1620071100000|2021-05-03 19:45:00|55.78|53.98|55|53.2|55.78|53.98|55|53.2|0
1620071400000|2021-05-03 19:50:00|54.9|53.1|54.22|52.42|55.09|53.29|54.13|52.33|0
1620071700000|2021-05-03 19:55:00|54.13|52.33|55.38|53.58|55.38|53.58|53.27|51.47|0
1620072000000|2021-05-03 20:00:00|55.18|53.38|55.28|53.48|55.38|53.58|54.89|53.09|0
1620072300000|2021-05-03 20:05:00|55.18|53.38|54.79|52.99|55.18|53.38|54.79|52.99|0
1620072600000|2021-05-03 20:10:00|54.74|52.94|53.87|52.07|54.74|52.94|53.69|51.89|0
1620072900000|2021-05-03 20:15:00|54.17|51.97|54.27|52.07|54.27|52.07|54.13|51.93|0
1620073200000|2021-05-03 20:20:00|54.24|52.04|54.14|51.94|54.29|52.09|54.1|51.9|0
1620073500000|2021-05-03 20:25:00|54.16|51.96|54.11|51.91|54.18|51.98|54.05|51.85|0
1620073800000|2021-05-03 20:30:00|54.07|51.87|54.25|52.05|54.54|52.34|54.06|51.86|0
1620074100000|2021-05-03 20:35:00|54.35|52.15|54.25|52.05|54.44|52.24|54.16|51.96|0
1620074400000|2021-05-03 20:40:00|54.35|52.15|54.44|52.24|54.44|52.24|54.25|52.05|0
1620074700000|2021-05-03 20:45:00|54.54|52.34|54.63|52.43|54.63|52.43|54.44|52.24|0
1620075000000|2021-05-03 20:50:00|54.53|52.33|54.53|52.33|54.63|52.43|54.34|52.14|0
1620075300000|2021-05-03 20:55:00|54.43|52.23|54.43|52.23|54.72|52.52|54.14|51.94|0
1620075600000|2021-05-03 21:00:00|54.38|52.18|54.13|51.93|54.5|52.3|54.13|51.93|0
1620075900000|2021-05-03 21:05:00|54.34|52.14|54.26|52.06|54.34|52.14|53.8|51.6|0
1620076200000|2021-05-03 21:10:00|54.34|52.14|54.24|52.04|54.34|52.14|54.24|52.04|0
1620076500000|2021-05-03 21:15:00|54.31|52.11|54.23|52.03|54.34|52.14|54.23|52.03|0
1620076800000|2021-05-03 21:20:00|54.28|52.08|54.29|52.09|54.38|52.18|54.19|51.99|0
1620077100000|2021-05-03 21:25:00|54.36|52.16|54.26|52.06|54.36|52.16|54.23|52.03|0
1620077700000|2021-05-03 21:35:00|54.21|52.01|54.14|51.94|54.21|52.01|54.14|51.94|0
1620078000000|2021-05-03 21:40:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1620078300000|2021-05-03 21:45:00|54.14|51.94|54.09|51.89|54.14|51.94|54.07|51.87|0
1620078600000|2021-05-03 21:50:00|54.16|51.96|54.17|51.97|54.2|52|54.13|51.93|0
1620078900000|2021-05-03 21:55:00|54.2|52|54.23|52.03|54.24|52.04|54.2|52|0
1620079200000|2021-05-03 22:00:00|54.59|52.39|54.35|52.15|54.93|52.73|54.15|51.95|0
1620079500000|2021-05-03 22:05:00|54.44|52.24|54.44|52.24|54.73|52.53|54.34|52.14|0
1620079800000|2021-05-03 22:10:00|54.39|52.19|54.44|52.24|54.53|52.33|54.15|51.95|0
1620080100000|2021-05-03 22:15:00|54.53|52.33|54.43|52.23|54.53|52.33|54.15|51.95|0
1620080400000|2021-05-03 22:20:00|54.53|52.33|54.33|52.13|54.53|52.33|54.33|52.13|0
1620080700000|2021-05-03 22:25:00|54.24|52.04|54.33|52.13|54.43|52.23|54.24|52.04|0
1620081000000|2021-05-03 22:30:00|54.43|52.23|54.52|52.32|54.62|52.42|54.43|52.23|0
1620081300000|2021-05-03 22:35:00|54.42|52.22|54.23|52.03|54.42|52.22|54.14|51.94|0
1620081600000|2021-05-03 22:40:00|54.32|52.12|54.32|52.12|54.32|52.12|54.23|52.03|0
1620081900000|2021-05-03 22:45:00|54.42|52.22|54.41|52.21|54.42|52.22|54.32|52.12|0
1620082200000|2021-05-03 22:50:00|54.32|52.12|54.51|52.31|54.61|52.41|54.32|52.12|0
1620082500000|2021-05-03 22:55:00|54.41|52.21|54.31|52.11|54.41|52.21|54.31|52.11|0
1620083100000|2021-05-03 23:05:00|54.21|52.01|53.83|51.63|54.21|52.01|53.55|51.35|0
1620083400000|2021-05-03 23:10:00|53.93|51.73|53.83|51.63|53.93|51.73|53.73|51.53|0
1620083700000|2021-05-03 23:15:00|53.78|51.58|53.63|51.43|53.78|51.58|53.21|51.01|0
1620084000000|2021-05-03 23:20:00|53.54|51.34|52.78|50.58|53.54|51.34|52.5|50.3|0
1620084300000|2021-05-03 23:25:00|52.88|50.68|52.97|50.77|53.06|50.86|52.59|50.39|0
1620084600000|2021-05-03 23:30:00|52.87|50.67|52.96|50.76|52.96|50.76|52.59|50.39|0
1620084900000|2021-05-03 23:35:00|52.91|50.71|53.24|51.04|53.24|51.04|52.87|50.67|0
1620085200000|2021-05-03 23:40:00|53.05|50.85|53.05|50.85|53.15|50.95|53.05|50.85|0
1620085500000|2021-05-03 23:45:00|53.15|50.95|52.95|50.75|53.15|50.95|52.95|50.75|0
1620085800000|2021-05-03 23:50:00|53.05|50.85|52.67|50.47|53.05|50.85|52.67|50.47|0
1620086100000|2021-05-03 23:55:00|52.76|50.56|52.85|50.65|52.86|50.66|52.67|50.47|0
1620086400000|2021-05-04 00:00:00|52.67|50.47|53.23|51.03|53.51|51.31|52.67|50.47|0
1620086700000|2021-05-04 00:05:00|53.13|50.93|52.19|49.99|53.23|51.03|52.1|49.9|0
1620087000000|2021-05-04 00:10:00|52.24|50.04|52.38|50.18|52.57|50.37|52.19|49.99|0
1620087300000|2021-05-04 00:15:00|52.28|50.08|52.28|50.08|52.66|50.46|52.28|50.08|0
1620087600000|2021-05-04 00:20:00|52.37|50.17|52|49.8|52.37|50.17|51.81|49.61|0
1620087900000|2021-05-04 00:25:00|52.09|49.89|51.9|49.7|52.09|49.89|51.81|49.61|0
1620088200000|2021-05-04 00:30:00|51.81|49.61|51.9|49.7|52|49.8|51.81|49.61|0
1620088500000|2021-05-04 00:35:00|51.81|49.61|52.36|50.16|52.46|50.26|51.81|49.61|0
1620088800000|2021-05-04 00:40:00|52.27|50.07|52.36|50.16|52.45|50.25|52.18|49.98|0
1620089100000|2021-05-04 00:45:00|52.27|50.07|52.45|50.25|52.45|50.25|52.26|50.06|0
1620089400000|2021-05-04 00:50:00|52.36|50.16|52.35|50.15|52.45|50.25|52.17|49.97|0
1620089700000|2021-05-04 00:55:00|52.4|50.2|52.44|50.24|52.45|50.25|52.26|50.06|0
1620090000000|2021-05-04 01:00:00|52.35|50.15|52.16|49.96|52.35|50.15|51.88|49.68|0
1620090300000|2021-05-04 01:05:00|52.11|49.91|51.97|49.77|52.25|50.05|51.97|49.77|0
1620090600000|2021-05-04 01:10:00|52.07|49.87|51.78|49.58|52.07|49.87|51.6|49.4|0
1620090900000|2021-05-04 01:15:00|51.74|49.54|51.23|49.03|51.88|49.68|51.23|49.03|0
1620091200000|2021-05-04 01:20:00|51.27|49.07|50.4|48.2|51.32|49.12|50.22|48.02|0
1620091500000|2021-05-04 01:25:00|50.49|48.29|50.4|48.2|50.49|48.29|50.22|48.02|0
1620091800000|2021-05-04 01:30:00|50.31|48.11|50.76|48.56|50.94|48.74|50.13|47.93|0
1620092100000|2021-05-04 01:35:00|50.85|48.65|50.62|48.42|50.85|48.65|50.49|48.29|0
1620092400000|2021-05-04 01:40:00|50.67|48.47|50.3|48.1|50.67|48.47|50.03|47.83|0
1620092700000|2021-05-04 01:45:00|50.12|47.92|50.39|48.19|50.57|48.37|50.12|47.92|0
1620093000000|2021-05-04 01:50:00|50.34|48.14|50.43|48.23|50.57|48.37|50.3|48.1|0
1620093300000|2021-05-04 01:55:00|50.47|48.27|50.2|48|50.47|48.27|50.11|47.91|0
1620093600000|2021-05-04 02:00:00|50.11|47.91|50.29|48.09|50.47|48.27|49.93|47.73|0
1620093900000|2021-05-04 02:05:00|50.2|48|50.19|47.99|50.47|48.27|50.1|47.9|0
1620094200000|2021-05-04 02:10:00|50.1|47.9|50.1|47.9|50.28|48.08|50.1|47.9|0
1620094500000|2021-05-04 02:15:00|50.01|47.81|50.1|47.9|50.1|47.9|49.92|47.72|0
1620094800000|2021-05-04 02:20:00|50.19|47.99|49.91|47.71|50.19|47.99|49.55|47.35|0
1620095100000|2021-05-04 02:25:00|50|47.8|50.45|48.25|50.55|48.35|49.91|47.71|0
1620095400000|2021-05-04 02:30:00|50.5|48.3|50.54|48.34|50.55|48.35|50.27|48.07|0
1620095700000|2021-05-04 02:35:00|50.45|48.25|50.45|48.25|50.54|48.34|50.27|48.07|0
1620096000000|2021-05-04 02:40:00|50.54|48.34|50.31|48.11|50.63|48.43|50.26|48.06|0
1620096300000|2021-05-04 02:45:00|50.26|48.06|50.44|48.24|50.49|48.29|50.26|48.06|0
1620096600000|2021-05-04 02:50:00|50.49|48.29|50.53|48.33|50.53|48.33|50.44|48.24|0
1620096900000|2021-05-04 02:55:00|50.62|48.42|50.89|48.69|50.99|48.79|50.53|48.33|0
1620097200000|2021-05-04 03:00:00|50.8|48.6|50.62|48.42|50.8|48.6|50.44|48.24|0
1620097500000|2021-05-04 03:05:00|50.71|48.51|50.8|48.6|50.89|48.69|50.62|48.42|0
1620097800000|2021-05-04 03:10:00|50.79|48.59|50.56|48.36|50.79|48.59|50.52|48.32|0
1620098100000|2021-05-04 03:15:00|50.61|48.41|50.15|47.95|50.61|48.41|50.15|47.95|0
1620098400000|2021-05-04 03:20:00|50.06|47.86|50.24|48.04|50.33|48.13|49.92|47.72|0
1620098700000|2021-05-04 03:25:00|50.28|48.08|50.78|48.58|50.88|48.68|50.24|48.04|0
1620099000000|2021-05-04 03:30:00|50.88|48.68|50.87|48.67|50.97|48.77|50.69|48.49|0
1620099300000|2021-05-04 03:35:00|50.78|48.58|50.87|48.67|50.96|48.76|50.78|48.58|0
1620099600000|2021-05-04 03:40:00|50.96|48.76|51.05|48.85|51.14|48.94|50.96|48.76|0
1620099900000|2021-05-04 03:45:00|51.14|48.94|50.77|48.57|51.14|48.94|50.77|48.57|0
1620100200000|2021-05-04 03:50:00|50.86|48.66|50.77|48.57|50.86|48.66|50.59|48.39|0
1620100500000|2021-05-04 03:55:00|50.72|48.52|50.86|48.66|50.86|48.66|50.68|48.48|0
1620100800000|2021-05-04 04:00:00|50.77|48.57|50.95|48.75|51.04|48.84|50.77|48.57|0
1620101100000|2021-05-04 04:05:00|50.86|48.66|50.76|48.56|50.95|48.75|50.49|48.29|0
1620101400000|2021-05-04 04:10:00|50.85|48.65|50.58|48.38|50.85|48.65|50.58|48.38|0
1620101700000|2021-05-04 04:15:00|50.57|48.37|50.48|48.28|50.57|48.37|50.48|48.28|0
1620102000000|2021-05-04 04:20:00|50.57|48.37|50.66|48.46|50.66|48.46|50.57|48.37|0
1620102300000|2021-05-04 04:25:00|50.57|48.37|50.48|48.28|50.57|48.37|50.38|48.18|0
1620102600000|2021-05-04 04:30:00|50.57|48.37|50.93|48.73|51.02|48.82|50.57|48.37|0
1620102900000|2021-05-04 04:35:00|51.02|48.82|50.74|48.54|51.02|48.82|50.74|48.54|0
1620103200000|2021-05-04 04:40:00|50.83|48.63|50.83|48.63|50.83|48.63|50.74|48.54|0
1620103500000|2021-05-04 04:45:00|50.74|48.54|51.01|48.81|51.01|48.81|50.74|48.54|0
1620103800000|2021-05-04 04:50:00|50.92|48.72|50.83|48.63|50.92|48.72|50.83|48.63|0
1620104100000|2021-05-04 04:55:00|50.73|48.53|50.91|48.71|51.01|48.81|50.73|48.53|0
1620104400000|2021-05-04 05:00:00|51.01|48.81|51|48.8|51.19|48.99|50.82|48.62|0
1620104700000|2021-05-04 05:05:00|51.1|48.9|51.23|49.03|51.37|49.17|51.1|48.9|0
1620105000000|2021-05-04 05:10:00|51.28|49.08|50.91|48.71|51.28|49.08|50.72|48.52|0
1620105300000|2021-05-04 05:15:00|51|48.8|51.18|48.98|51.27|49.07|50.9|48.7|0
1620105600000|2021-05-04 05:20:00|51.09|48.89|51.08|48.88|51.27|49.07|50.99|48.79|0
1620105900000|2021-05-04 05:25:00|50.99|48.79|51.26|49.06|51.26|49.06|50.9|48.7|0
1620106200000|2021-05-04 05:30:00|51.31|49.11|50.99|48.79|51.36|49.16|50.99|48.79|0
1620106500000|2021-05-04 05:35:00|51.03|48.83|51.21|49.01|51.26|49.06|50.99|48.79|0
1620106800000|2021-05-04 05:40:00|51.17|48.97|51.9|49.7|52|49.8|51.17|48.97|0
1620107100000|2021-05-04 05:45:00|52|49.8|51.99|49.79|52|49.8|51.72|49.52|0
1620107400000|2021-05-04 05:50:00|51.95|49.75|51.8|49.6|51.99|49.79|51.8|49.6|0
1620107700000|2021-05-04 05:55:00|51.9|49.7|51.8|49.6|51.99|49.79|51.8|49.6|0
1620108000000|2021-05-04 06:00:00|51.71|49.51|52.17|49.97|52.27|50.07|51.62|49.42|0
1620108300000|2021-05-04 06:05:00|52.36|50.16|52.54|50.34|52.83|50.63|52.26|50.06|0
1620108600000|2021-05-04 06:10:00|52.64|50.44|52.45|50.25|52.73|50.53|52.35|50.15|0
1620108900000|2021-05-04 06:15:00|52.35|50.15|52.07|49.87|52.45|50.25|52.07|49.87|0
1620109200000|2021-05-04 06:20:00|52.02|49.82|51.97|49.77|52.16|49.96|51.88|49.68|0
1620109500000|2021-05-04 06:25:00|51.88|49.68|52.06|49.86|52.25|50.05|51.88|49.68|0
1620109800000|2021-05-04 06:30:00|52.16|49.96|52.06|49.86|52.16|49.96|51.74|49.54|0
1620110100000|2021-05-04 06:35:00|52.15|49.95|52.15|49.95|52.34|50.14|52.15|49.95|0
1620110400000|2021-05-04 06:40:00|52.24|50.04|52.24|50.04|52.24|50.04|51.87|49.67|0
1620110700000|2021-05-04 06:45:00|52.19|49.99|52.05|49.85|52.43|50.23|51.96|49.76|0
1620111000000|2021-05-04 06:50:00|52.14|49.94|52.14|49.94|52.33|50.13|52.05|49.85|0
1620111300000|2021-05-04 06:55:00|52.09|49.89|52.51|50.31|52.51|50.31|52.05|49.85|0
1620111600000|2021-05-04 07:00:00|52.42|50.22|53.28|51.08|53.65|51.45|52.21|50.01|0
1620111900000|2021-05-04 07:05:00|52.99|51.19|53.65|51.85|53.65|51.85|52.52|50.72|0
1620112200000|2021-05-04 07:10:00|53.55|51.75|54.22|52.42|54.22|52.42|53.36|51.56|0
1620112500000|2021-05-04 07:15:00|54.12|52.32|53.83|52.03|54.22|52.42|53.74|51.94|0
1620112800000|2021-05-04 07:20:00|53.93|52.13|52.69|50.89|53.93|52.13|52.69|50.89|0
1620113100000|2021-05-04 07:25:00|52.45|50.65|52.41|50.61|52.88|51.08|51.57|49.77|0
1620113400000|2021-05-04 07:30:00|52.31|50.51|51.29|49.49|52.41|50.61|51.29|49.49|0
1620113700000|2021-05-04 07:35:00|51.38|49.58|50.92|49.12|51.47|49.67|50.73|48.93|0
1620114000000|2021-05-04 07:40:00|50.73|48.93|50.73|48.93|50.77|48.97|50.09|48.29|0
1620114300000|2021-05-04 07:45:00|50.82|49.02|50.82|49.02|50.91|49.11|50.09|48.29|0
1620114600000|2021-05-04 07:50:00|50.73|48.93|51.18|49.38|51.28|49.48|50.63|48.83|0
1620114900000|2021-05-04 07:55:00|51.27|49.47|51.27|49.47|51.37|49.57|51|49.2|0
1620115200000|2021-05-04 08:00:00|51.18|49.38|51.27|49.47|51.55|49.75|50.26|48.46|0
1620115500000|2021-05-04 08:05:00|51.36|49.56|51.54|49.74|51.73|49.93|51.08|49.28|0
1620115800000|2021-05-04 08:10:00|51.64|49.84|51.45|49.65|51.77|49.97|51.26|49.46|0
1620116100000|2021-05-04 08:15:00|51.36|49.56|51.95|50.15|52|50.2|51.17|49.37|0
1620116400000|2021-05-04 08:20:00|51.91|50.11|52.38|50.58|53.03|51.23|51.82|50.02|0
1620116700000|2021-05-04 08:25:00|52.29|50.49|51.91|50.11|52.29|50.49|51.82|50.02|0
1620117000000|2021-05-04 08:30:00|52|50.2|51.34|49.54|52|50.2|51.34|49.54|0
1620117300000|2021-05-04 08:35:00|51.16|49.36|50.88|49.08|51.25|49.45|50.14|48.34|0
1620117600000|2021-05-04 08:40:00|50.83|49.03|50.78|48.98|51.06|49.26|50.51|48.71|0
1620117900000|2021-05-04 08:45:00|50.88|49.08|50.87|49.07|51.24|49.44|50.78|48.98|0
1620118200000|2021-05-04 08:50:00|50.78|48.98|51.15|49.35|51.33|49.53|50.78|48.98|0
1620118500000|2021-05-04 08:55:00|51.24|49.44|51.24|49.44|51.52|49.72|50.96|49.16|0
1620118800000|2021-05-04 09:00:00|51.14|49.34|50.68|48.88|51.33|49.53|50.68|48.88|0
1620119100000|2021-05-04 09:05:00|50.63|48.83|51.51|49.71|51.51|49.71|50.4|48.6|0
1620119400000|2021-05-04 09:10:00|51.42|49.62|51.14|49.34|51.6|49.8|51.14|49.34|0
1620119700000|2021-05-04 09:15:00|50.99|49.19|50.9|49.1|51.23|49.43|50.86|49.06|0
1620120000000|2021-05-04 09:20:00|50.85|49.05|51.04|49.24|51.13|49.33|50.76|48.96|0
1620120300000|2021-05-04 09:25:00|50.94|49.14|50.89|49.09|51.04|49.24|50.85|49.05|0
1620120600000|2021-05-04 09:30:00|50.94|49.14|51.59|49.79|51.87|50.07|50.94|49.14|0
1620120900000|2021-05-04 09:35:00|51.68|49.88|52.05|50.25|52.15|50.35|51.59|49.79|0
1620121200000|2021-05-04 09:40:00|52.15|50.35|52.14|50.34|52.43|50.63|51.87|50.07|0
1620121500000|2021-05-04 09:45:00|52.19|50.39|52.33|50.53|52.47|50.67|51.86|50.06|0
1620121800000|2021-05-04 09:50:00|52.42|50.62|52.89|51.09|52.99|51.19|52.42|50.62|0
1620122100000|2021-05-04 09:55:00|52.8|51|52.7|50.9|52.89|51.09|52.56|50.76|0
1620122400000|2021-05-04 10:00:00|52.8|51|52.79|50.99|52.99|51.19|52.6|50.8|0
1620122700000|2021-05-04 10:05:00|52.89|51.09|52.89|51.09|53.17|51.37|52.7|50.9|0
1620123000000|2021-05-04 10:10:00|52.88|51.08|53.07|51.27|53.07|51.27|52.79|50.99|0
1620123300000|2021-05-04 10:15:00|53.17|51.37|52.88|51.08|53.45|51.65|52.78|50.98|0
1620123600000|2021-05-04 10:20:00|52.78|50.98|52.5|50.7|52.97|51.17|52.31|50.51|0
1620123900000|2021-05-04 10:25:00|52.59|50.79|52.4|50.6|52.59|50.79|52.31|50.51|0
1620124200000|2021-05-04 10:30:00|52.49|50.69|52.82|51.02|52.87|51.07|52.02|50.22|0
1620124500000|2021-05-04 10:35:00|52.78|50.98|52.3|50.5|53.06|51.26|52.3|50.5|0
1620124800000|2021-05-04 10:40:00|52.21|50.41|51.83|50.03|52.49|50.69|51.73|49.93|0
1620125100000|2021-05-04 10:45:00|51.92|50.12|51.82|50.02|52.11|50.31|51.73|49.93|0
1620125400000|2021-05-04 10:50:00|51.92|50.12|52.01|50.21|52.39|50.59|51.73|49.93|0
1620125700000|2021-05-04 10:55:00|52.1|50.3|52.57|50.77|52.86|51.06|52.1|50.3|0
1620126000000|2021-05-04 11:00:00|52.48|50.68|53.14|51.34|53.14|51.34|52.38|50.58|0
1620126300000|2021-05-04 11:05:00|53.04|51.24|52.66|50.86|53.04|51.24|52.66|50.86|0
1620126600000|2021-05-04 11:10:00|52.75|50.95|52.56|50.76|52.85|51.05|52.47|50.67|0
1620126900000|2021-05-04 11:15:00|52.66|50.86|52.37|50.57|52.94|51.14|52.37|50.57|0
1620127200000|2021-05-04 11:20:00|52.47|50.67|52.27|50.47|52.75|50.95|52.18|50.38|0
1620127500000|2021-05-04 11:25:00|52.37|50.57|52.65|50.85|52.74|50.94|52.37|50.57|0
1620127800000|2021-05-04 11:30:00|52.55|50.75|51.33|49.53|52.55|50.75|51.33|49.53|0
1620128100000|2021-05-04 11:35:00|51.42|49.62|49.76|47.96|51.42|49.62|49.67|47.87|0
1620128400000|2021-05-04 11:40:00|49.67|47.87|48.86|47.06|49.67|47.87|45.36|43.56|0
1620128700000|2021-05-04 11:45:00|48.73|46.93|47.63|45.83|48.73|46.93|46.85|45.05|0
1620129000000|2021-05-04 11:50:00|47.45|45.65|49.34|47.54|50.48|48.68|47.45|45.65|0
1620129300000|2021-05-04 11:55:00|49.29|47.49|48.58|46.78|49.38|47.58|48.49|46.69|0
1620129600000|2021-05-04 12:00:00|48.49|46.69|49.03|47.23|49.21|47.41|47.87|46.07|0
1620129900000|2021-05-04 12:05:00|48.94|47.14|48.14|46.34|48.94|47.14|48.05|46.25|0
1620130200000|2021-05-04 12:10:00|48.05|46.25|48.35|46.55|49.27|47.47|46.66|44.86|0
1620130500000|2021-05-04 12:15:00|48.17|46.37|48.17|46.37|48.52|46.72|47.48|45.68|0
1620130800000|2021-05-04 12:20:00|48.26|46.46|47.3|45.5|48.26|46.46|47.22|45.42|0
1620131100000|2021-05-04 12:25:00|47.39|45.59|47.13|45.33|47.6|45.8|46.19|44.39|0
1620131400000|2021-05-04 12:30:00|46.95|45.15|48.6|46.8|48.6|46.8|46.87|45.07|0
1620131700000|2021-05-04 12:35:00|48.69|46.89|48.25|46.45|48.69|46.89|47.98|46.18|0
1620132000000|2021-05-04 12:40:00|48.16|46.36|47.89|46.09|48.16|46.36|47.51|45.71|0
1620132300000|2021-05-04 12:45:00|47.72|45.92|47.8|46|47.98|46.18|47.29|45.49|0
1620132600000|2021-05-04 12:50:00|47.72|45.92|48.15|46.35|48.5|46.7|47.2|45.4|0
1620132900000|2021-05-04 12:55:00|48.06|46.26|48.15|46.35|48.5|46.7|48.06|46.26|0
1620133200000|2021-05-04 13:00:00|48.32|46.52|47.97|46.17|48.41|46.61|47.54|45.74|0
1620133500000|2021-05-04 13:05:00|48.06|46.26|47.36|45.56|48.23|46.43|46.85|45.05|0
1620133800000|2021-05-04 13:10:00|47.19|45.39|47.39|45.59|47.7|45.9|47.05|45.25|0
1620134100000|2021-05-04 13:15:00|47.48|45.68|46.78|44.98|47.48|45.68|46.7|44.9|0
1620134400000|2021-05-04 13:20:00|46.74|44.94|46.95|45.15|47.21|45.41|46.7|44.9|0
1620134700000|2021-05-04 13:25:00|46.99|45.19|48.17|46.37|48.17|46.37|46.95|45.15|0
1620135000000|2021-05-04 13:30:00|48.08|46.28|48.51|46.71|49.94|48.14|47.03|45.23|0
1620135300000|2021-05-04 13:35:00|48.43|46.63|47.2|45.4|48.78|46.98|47.2|45.4|0
1620135600000|2021-05-04 13:40:00|47.38|45.58|44.33|42.53|47.38|45.58|44.33|42.53|0
1620135900000|2021-05-04 13:45:00|44|42.2|42.54|40.74|44.25|42.45|41.82|40.02|0
1620136200000|2021-05-04 13:50:00|42.7|40.9|43.69|41.89|44.42|42.62|40.27|38.47|0
1620136500000|2021-05-04 13:55:00|43.93|42.13|43.8|42|45.14|43.34|42.97|41.17|0
1620136800000|2021-05-04 14:00:00|43.72|41.92|42.61|40.81|43.72|41.92|41.6|39.8|0
1620137100000|2021-05-04 14:05:00|42.45|40.65|44.11|42.31|44.59|42.79|41.83|40.03|0
1620137400000|2021-05-04 14:10:00|43.87|42.07|44.11|42.31|44.19|42.39|42.29|40.49|0
1620137700000|2021-05-04 14:15:00|43.95|42.15|45.32|43.52|45.32|43.52|41.83|40.03|0
1620138000000|2021-05-04 14:20:00|45.16|43.36|43.9|42.1|45.16|43.36|43.5|41.7|0
1620138300000|2021-05-04 14:25:00|43.66|41.86|44.63|42.83|45.44|43.64|43.66|41.86|0
1620138600000|2021-05-04 14:30:00|44.54|42.74|42.27|40.47|44.54|42.74|42.08|40.28|0
1620138900000|2021-05-04 14:35:00|42.31|40.51|44.78|42.98|44.86|43.06|42.23|40.43|0
1620139200000|2021-05-04 14:40:00|44.95|43.15|42.27|40.47|45.11|43.31|42.19|40.39|0
1620139500000|2021-05-04 14:45:00|42.19|40.39|41.32|39.52|42.74|40.94|40.71|38.91|0
1620139800000|2021-05-04 14:50:00|41.25|39.45|42.19|40.39|42.19|40.39|40.32|38.52|0
1620140100000|2021-05-04 14:55:00|42.11|40.31|41.26|39.46|43.06|41.26|41.18|39.38|0
1620140400000|2021-05-04 15:00:00|41.18|39.38|41.64|39.84|42.58|40.78|40.2|38.4|0
1620140700000|2021-05-04 15:05:00|41.72|39.92|42.03|40.23|42.26|40.46|39.97|38.17|0
1620141000000|2021-05-04 15:10:00|41.95|40.15|38.34|36.54|42.18|40.38|38.34|36.54|0
1620141300000|2021-05-04 15:15:00|38.27|36.47|38.41|36.61|38.63|36.83|37.47|35.67|0
1620141600000|2021-05-04 15:20:00|38.34|36.54|40.43|38.63|41.1|39.3|35.9|34.1|0
1620141900000|2021-05-04 15:25:00|40.28|38.48|42.62|40.82|42.62|40.82|39.99|38.19|0
1620142200000|2021-05-04 15:30:00|42.54|40.74|40.56|38.76|43.48|41.68|40.26|38.46|0
1620142500000|2021-05-04 15:35:00|40.48|38.68|40.93|39.13|41.54|39.74|40.18|38.38|0
1620142800000|2021-05-04 15:40:00|40.86|39.06|40.18|38.38|40.86|39.06|39.58|37.78|0
1620143100000|2021-05-04 15:45:00|40.29|38.49|39.5|37.7|40.4|38.6|38.99|37.19|0
1620143400000|2021-05-04 15:50:00|39.28|37.48|38.04|36.24|39.28|37.48|37.75|35.95|0
1620143700000|2021-05-04 15:55:00|38.11|36.31|38.9|37.1|39.04|37.24|37.11|35.31|0
1620144000000|2021-05-04 16:00:00|38.68|36.88|40.44|38.64|40.67|38.87|38.46|36.66|0
1620144300000|2021-05-04 16:05:00|40.37|38.57|41.19|39.39|41.58|39.78|39.92|38.12|0
1620144600000|2021-05-04 16:10:00|41.12|39.32|42.57|40.77|42.97|41.17|41.12|39.32|0
1620144900000|2021-05-04 16:15:00|42.65|40.85|41.98|40.18|42.73|40.93|41.67|39.87|0
1620145200000|2021-05-04 16:20:00|42.14|40.34|41.36|39.56|42.53|40.73|41.36|39.56|0
1620145500000|2021-05-04 16:25:00|41.44|39.64|42.29|40.49|42.36|40.56|41.29|39.49|0
1620145800000|2021-05-04 16:30:00|42.36|40.56|40.98|39.18|42.36|40.56|40.67|38.87|0
1620146100000|2021-05-04 16:35:00|41.05|39.25|41.05|39.25|41.89|40.09|40.75|38.95|0
1620146400000|2021-05-04 16:40:00|40.97|39.17|40.22|38.42|40.97|39.17|40.07|38.27|0
1620146700000|2021-05-04 16:45:00|40.37|38.57|40.36|38.56|40.74|38.94|39.73|37.93|0
1620147000000|2021-05-04 16:50:00|40.21|38.41|40.74|38.94|41.35|39.55|40.21|38.41|0
1620147300000|2021-05-04 16:55:00|40.59|38.79|40.28|38.48|41.04|39.24|40.21|38.41|0
1620147600000|2021-05-04 17:00:00|40.13|38.33|41.88|40.08|42.03|40.23|39.76|37.96|0
1620147900000|2021-05-04 17:05:00|41.8|40|41.88|40.08|42.19|40.39|40.73|38.93|0
1620148200000|2021-05-04 17:10:00|41.91|40.11|42.81|41.01|42.81|41.01|41.49|39.69|0
1620148500000|2021-05-04 17:15:00|42.73|40.93|42.33|40.53|43.2|41.4|42.03|40.23|0
1620148800000|2021-05-04 17:20:00|42.26|40.46|42.72|40.92|43.19|41.39|42.18|40.38|0
1620149100000|2021-05-04 17:25:00|42.64|40.84|43.03|41.23|43.75|41.95|42.57|40.77|0
1620149400000|2021-05-04 17:30:00|42.95|41.15|42.14|40.34|42.95|41.15|40.79|38.99|0
1620149700000|2021-05-04 17:35:00|42.21|40.41|42.13|40.33|42.61|40.81|41.9|40.1|0
1620150000000|2021-05-04 17:40:00|42.21|40.41|41.35|39.55|42.21|40.41|40.97|39.17|0
1620150300000|2021-05-04 17:45:00|41.2|39.4|41.12|39.32|41.82|40.02|40.28|38.48|0
1620150600000|2021-05-04 17:50:00|41.04|39.24|40.42|38.62|41.12|39.32|40.2|38.4|0
1620150900000|2021-05-04 17:55:00|40.35|38.55|41.19|39.39|41.5|39.7|40.2|38.4|0
1620151200000|2021-05-04 18:00:00|41.11|39.31|41.26|39.46|41.26|39.46|40.27|38.47|0
1620151500000|2021-05-04 18:05:00|41.34|39.54|41.8|40|42.2|40.4|40.95|39.15|0
1620151800000|2021-05-04 18:10:00|41.96|40.16|43.22|41.42|43.46|41.66|41.34|39.54|0
1620152100000|2021-05-04 18:15:00|43.54|41.74|42.66|40.86|43.54|41.74|42.42|40.62|0
1620152400000|2021-05-04 18:20:00|42.58|40.78|42.03|40.23|42.98|41.18|41.72|39.92|0
1620152700000|2021-05-04 18:25:00|42.11|40.31|41.79|39.99|42.26|40.46|41.17|39.37|0
1620153000000|2021-05-04 18:30:00|41.87|40.07|42.42|40.62|42.65|40.85|41.63|39.83|0
1620153300000|2021-05-04 18:35:00|42.49|40.69|42.49|40.69|42.89|41.09|42.33|40.53|0
1620153600000|2021-05-04 18:40:00|42.57|40.77|43.04|41.24|43.2|41.4|42.02|40.22|0
1620153900000|2021-05-04 18:45:00|42.96|41.16|43.52|41.72|43.77|41.97|42.96|41.16|0
1620154200000|2021-05-04 18:50:00|43.6|41.8|43.28|41.48|43.92|42.12|43.28|41.48|0
1620154500000|2021-05-04 18:55:00|43.36|41.56|41.79|39.99|45.01|43.21|41.79|39.99|0
1620154800000|2021-05-04 19:00:00|41.87|40.07|42.18|40.38|42.58|40.78|40.54|38.74|0
1620155100000|2021-05-04 19:05:00|42.1|40.3|40.93|39.13|42.18|40.38|40.38|38.58|0
1620155400000|2021-05-04 19:10:00|41|39.2|40.61|38.81|41.79|39.99|40.46|38.66|0
1620155700000|2021-05-04 19:15:00|40.46|38.66|40.84|39.04|41.31|39.51|40.38|38.58|0
1620156000000|2021-05-04 19:20:00|40.92|39.12|40.45|38.65|41.19|39.39|40.38|38.58|0
1620156300000|2021-05-04 19:25:00|40.38|38.58|41.23|39.43|41.38|39.58|39.99|38.19|0
1620156600000|2021-05-04 19:30:00|41.15|39.35|44.04|42.24|44.04|42.24|40.37|38.57|0
1620156900000|2021-05-04 19:35:00|44.21|42.41|43.6|41.8|45.18|43.38|43.48|41.68|0
1620157200000|2021-05-04 19:40:00|43.64|41.84|42.12|40.32|43.64|41.84|42.04|40.24|0
1620157500000|2021-05-04 19:45:00|42.04|40.24|42.28|40.48|42.6|40.8|41.5|39.7|0
1620157800000|2021-05-04 19:50:00|42.91|41.11|43.88|42.08|44.53|42.73|42.91|41.11|0
1620158100000|2021-05-04 19:55:00|43.96|42.16|46.15|44.35|46.28|44.48|43.88|42.08|0
1620158400000|2021-05-04 20:00:00|46.32|44.52|45.8|44|46.57|44.77|45.22|43.42|0
1620158700000|2021-05-04 20:05:00|45.89|44.09|44.88|43.08|45.89|44.09|44.88|43.08|0
1620159000000|2021-05-04 20:10:00|44.79|42.99|45.44|43.64|45.57|43.77|44.79|42.99|0
1620159300000|2021-05-04 20:15:00|45.71|43.51|45.61|43.41|45.73|43.53|45.61|43.41|0
1620159600000|2021-05-04 20:20:00|45.64|43.44|45.75|43.55|45.75|43.55|45.63|43.43|0
1620159900000|2021-05-04 20:25:00|45.76|43.56|45.82|43.62|45.85|43.65|45.76|43.56|0
1620160200000|2021-05-04 20:30:00|45.72|43.52|45.8|43.6|46.05|43.85|45.13|42.93|0
1620160500000|2021-05-04 20:35:00|45.88|43.68|45.96|43.76|46.05|43.85|45.71|43.51|0
1620160800000|2021-05-04 20:40:00|46.05|43.85|46.05|43.85|46.22|44.02|45.96|43.76|0
1620161100000|2021-05-04 20:45:00|45.96|43.76|46.04|43.84|46.13|43.93|45.96|43.76|0
1620161400000|2021-05-04 20:50:00|45.96|43.76|46.21|44.01|46.21|44.01|45.96|43.76|0
1620161700000|2021-05-04 20:55:00|46.29|44.09|46.46|44.26|46.46|44.26|46.12|43.92|0
1620162000000|2021-05-04 21:00:00|46.45|44.25|46.49|44.29|46.66|44.46|46.41|44.21|0
1620162300000|2021-05-04 21:05:00|46.47|44.27|46.49|44.29|46.54|44.34|46.45|44.25|0
1620162600000|2021-05-04 21:10:00|46.47|44.27|46.44|44.24|46.49|44.29|46.44|44.24|0
1620162900000|2021-05-04 21:15:00|46.45|44.25|46.43|44.23|46.48|44.28|46.43|44.23|0
1620163200000|2021-05-04 21:20:00|46.42|44.22|46.4|44.2|46.46|44.26|46.4|44.2|0
1620163500000|2021-05-04 21:25:00|46.42|44.22|46.4|44.2|46.44|44.24|46.4|44.2|0
1620163800000|2021-05-04 21:30:00|46.46|44.26|46.46|44.26|46.55|44.35|46.46|44.26|0
1620164100000|2021-05-04 21:35:00|46.45|44.25|46.74|44.54|46.74|44.54|46.42|44.22|0
1620164400000|2021-05-04 21:40:00|46.78|44.58|46.6|44.4|46.78|44.58|46.39|44.19|0
1620164700000|2021-05-04 21:45:00|46.62|44.42|46.66|44.46|46.69|44.49|46.62|44.42|0
1620165000000|2021-05-04 21:50:00|46.65|44.45|46.65|44.45|46.71|44.51|46.59|44.39|0
1620165300000|2021-05-04 21:55:00|46.67|44.47|46.68|44.48|46.71|44.51|46.52|44.32|0
1620165600000|2021-05-04 22:00:00|46.51|44.31|46.13|43.93|46.89|44.69|45.87|43.67|0
1620165900000|2021-05-04 22:05:00|46.08|43.88|45.79|43.59|46.17|43.97|45.45|43.25|0
1620166200000|2021-05-04 22:10:00|45.96|43.76|45.87|43.67|46.04|43.84|45.78|43.58|0
1620166500000|2021-05-04 22:15:00|45.78|43.58|46.12|43.92|46.2|44|45.78|43.58|0
1620166800000|2021-05-04 22:20:00|46.2|44|45.86|43.66|46.2|44|45.86|43.66|0
1620167100000|2021-05-04 22:25:00|45.95|43.75|45.94|43.74|45.95|43.75|45.78|43.58|0
1620167400000|2021-05-04 22:30:00|45.86|43.66|45.61|43.41|45.94|43.74|45.61|43.41|0
1620167700000|2021-05-04 22:35:00|45.69|43.49|45.94|43.74|45.94|43.74|45.44|43.24|0
1620168000000|2021-05-04 22:40:00|45.85|43.65|46.44|44.24|46.53|44.33|45.77|43.57|0
1620168300000|2021-05-04 22:45:00|46.53|44.33|46.27|44.07|46.61|44.41|46.27|44.07|0
1620168600000|2021-05-04 22:50:00|46.35|44.15|46.44|44.24|46.44|44.24|46.18|43.98|0
1620168900000|2021-05-04 22:55:00|46.52|44.32|46.18|43.98|46.52|44.32|46.01|43.81|0
1620169200000|2021-05-04 23:00:00|46.26|44.06|45.84|43.64|46.35|44.15|45.84|43.64|0
1620169500000|2021-05-04 23:05:00|45.92|43.72|46.34|44.14|46.34|44.14|45.92|43.72|0
1620169800000|2021-05-04 23:10:00|46.17|43.97|46.26|44.06|46.51|44.31|46.09|43.89|0
1620170100000|2021-05-04 23:15:00|46.34|44.14|46.17|43.97|46.42|44.22|46.08|43.88|0
1620170400000|2021-05-04 23:20:00|46.08|43.88|46.25|44.05|46.33|44.13|46.08|43.88|0
1620170700000|2021-05-04 23:25:00|46.16|43.96|45.82|43.62|46.16|43.96|45.82|43.62|0
1620171000000|2021-05-04 23:30:00|45.91|43.71|46.07|43.87|46.16|43.96|45.91|43.71|0
1620171300000|2021-05-04 23:35:00|45.99|43.79|45.82|43.62|45.99|43.79|45.82|43.62|0
1620171600000|2021-05-04 23:40:00|45.9|43.7|46.24|44.04|46.32|44.12|45.9|43.7|0
1620171900000|2021-05-04 23:45:00|46.32|44.12|46.23|44.03|46.32|44.12|46.15|43.95|0
1620172200000|2021-05-04 23:50:00|46.15|43.95|46.23|44.03|46.49|44.29|46.15|43.95|0
1620172500000|2021-05-04 23:55:00|46.32|44.12|46.82|44.62|46.83|44.63|46.32|44.12|0
1620172800000|2021-05-05 00:00:00|46.91|44.71|47.42|45.22|47.64|45.44|46.65|44.45|0
1620173100000|2021-05-05 00:05:00|47.51|45.31|47.07|44.87|47.59|45.39|47.07|44.87|0
1620173400000|2021-05-05 00:10:00|47.16|44.96|47.59|45.39|47.67|45.47|47.16|44.96|0
1620173700000|2021-05-05 00:15:00|47.67|45.47|48.02|45.82|48.11|45.91|47.59|45.39|0
1620174000000|2021-05-05 00:20:00|47.93|45.73|47.93|45.73|48.02|45.82|47.75|45.55|0
1620174300000|2021-05-05 00:25:00|48.01|45.81|48.01|45.81|48.19|45.99|47.93|45.73|0
1620174600000|2021-05-05 00:30:00|48.1|45.9|48.27|46.07|48.27|46.07|48.01|45.81|0
1620174900000|2021-05-05 00:35:00|48.44|46.24|48.44|46.24|48.71|46.51|48.35|46.15|0
1620175200000|2021-05-05 00:40:00|48.35|46.15|48.35|46.15|48.44|46.24|48|45.8|0
1620175500000|2021-05-05 00:45:00|48.44|46.24|48.7|46.5|48.7|46.5|48.44|46.24|0
1620175800000|2021-05-05 00:50:00|48.79|46.59|49.4|47.2|49.4|47.2|48.7|46.5|0
1620176100000|2021-05-05 00:55:00|49.49|47.29|49.13|46.93|49.58|47.38|49.13|46.93|0
1620176400000|2021-05-05 01:00:00|49.22|47.02|49.04|46.84|49.4|47.2|48.95|46.75|0
1620176700000|2021-05-05 01:05:00|49|46.8|49.13|46.93|49.22|47.02|48.95|46.75|0
1620177000000|2021-05-05 01:10:00|49.17|46.97|49.21|47.01|49.3|47.1|49.04|46.84|0
1620177300000|2021-05-05 01:15:00|49.3|47.1|49.3|47.1|49.3|47.1|49.03|46.83|0
1620177600000|2021-05-05 01:20:00|49.21|47.01|49.3|47.1|49.3|47.1|49.12|46.92|0
1620177900000|2021-05-05 01:25:00|49.38|47.18|49.2|47|49.38|47.18|49.12|46.92|0
1620178200000|2021-05-05 01:30:00|49.16|46.96|49.02|46.82|49.16|46.96|48.85|46.65|0
1620178500000|2021-05-05 01:35:00|48.94|46.74|48.76|46.56|49.2|47|48.67|46.47|0
1620178800000|2021-05-05 01:40:00|48.84|46.64|49.46|47.26|49.46|47.26|48.76|46.56|0
1620179100000|2021-05-05 01:45:00|49.55|47.35|49.55|47.35|49.91|47.71|49.55|47.35|0
1620179400000|2021-05-05 01:50:00|49.64|47.44|50.98|48.78|51.07|48.87|49.64|47.44|0
1620179700000|2021-05-05 01:55:00|51.02|48.82|51.02|48.82|51.25|49.05|50.98|48.78|0
1620180000000|2021-05-05 02:00:00|50.98|48.78|50.88|48.68|51.25|49.05|50.79|48.59|0
1620180300000|2021-05-05 02:05:00|50.79|48.59|50.7|48.5|50.97|48.77|50.7|48.5|0
1620180600000|2021-05-05 02:10:00|50.79|48.59|50.88|48.68|50.88|48.68|50.7|48.5|0
1620180900000|2021-05-05 02:15:00|50.92|48.72|50.78|48.58|51.15|48.95|50.69|48.49|0
1620181200000|2021-05-05 02:20:00|50.83|48.63|50.51|48.31|50.83|48.63|50.42|48.22|0
1620181500000|2021-05-05 02:25:00|50.55|48.35|50.15|47.95|50.6|48.4|50.15|47.95|0
1620181800000|2021-05-05 02:30:00|50.24|48.04|50.41|48.21|50.6|48.4|50.15|47.95|0
1620182100000|2021-05-05 02:35:00|50.37|48.17|50.23|48.03|50.5|48.3|50.14|47.94|0
1620182400000|2021-05-05 02:40:00|50.14|47.94|49.96|47.76|50.41|48.21|49.96|47.76|0
1620182700000|2021-05-05 02:45:00|50|47.8|50.05|47.85|50.18|47.98|49.96|47.76|0
1620183000000|2021-05-05 02:50:00|50.14|47.94|50.76|48.56|50.85|48.65|50.14|47.94|0
1620183300000|2021-05-05 02:55:00|50.72|48.52|50.67|48.47|50.76|48.56|50.49|48.29|0
1620183600000|2021-05-05 03:00:00|50.58|48.38|50.49|48.29|50.76|48.56|50.4|48.2|0
1620183900000|2021-05-05 03:05:00|50.44|48.24|50.48|48.28|50.76|48.56|50.3|48.1|0
1620184200000|2021-05-05 03:10:00|50.44|48.24|50.48|48.28|50.66|48.46|50.44|48.24|0
1620184500000|2021-05-05 03:15:00|50.57|48.37|50.48|48.28|50.57|48.37|50.39|48.19|0
1620184800000|2021-05-05 03:20:00|50.57|48.37|50.65|48.45|50.66|48.46|50.39|48.19|0
1620185100000|2021-05-05 03:25:00|50.7|48.5|50.65|48.45|50.83|48.63|50.65|48.45|0
1620185400000|2021-05-05 03:30:00|50.74|48.54|50.65|48.45|50.83|48.63|50.65|48.45|0
1620185700000|2021-05-05 03:35:00|50.69|48.49|49.83|47.63|50.83|48.63|49.65|47.45|0
1620186000000|2021-05-05 03:40:00|49.92|47.72|49.73|47.53|49.92|47.72|49.73|47.53|0
1620186300000|2021-05-05 03:45:00|49.69|47.49|49.64|47.44|49.82|47.62|49.64|47.44|0
1620186600000|2021-05-05 03:50:00|49.55|47.35|49.46|47.26|49.64|47.44|49.46|47.26|0
1620186900000|2021-05-05 03:55:00|49.55|47.35|49.45|47.25|49.55|47.35|49.28|47.08|0
1620187200000|2021-05-05 04:00:00|49.41|47.21|49.18|46.98|49.54|47.34|49.09|46.89|0
1620187500000|2021-05-05 04:05:00|49.09|46.89|49.36|47.16|49.36|47.16|49.09|46.89|0
1620187800000|2021-05-05 04:10:00|49.27|47.07|49.36|47.16|49.45|47.25|49.27|47.07|0
1620188100000|2021-05-05 04:15:00|49.27|47.07|49.26|47.06|49.35|47.15|49.26|47.06|0
1620188400000|2021-05-05 04:20:00|49.17|46.97|49.17|46.97|49.17|46.97|49.08|46.88|0
1620188700000|2021-05-05 04:25:00|49.26|47.06|49.26|47.06|49.35|47.15|49.17|46.97|0
1620189000000|2021-05-05 04:30:00|49.35|47.15|49.43|47.23|49.53|47.33|49.26|47.06|0
1620189300000|2021-05-05 04:35:00|49.52|47.32|49.34|47.14|49.52|47.32|49.34|47.14|0
1620189600000|2021-05-05 04:40:00|49.43|47.23|49.43|47.23|49.52|47.32|49.34|47.14|0
1620189900000|2021-05-05 04:45:00|49.52|47.32|49.16|46.96|49.61|47.41|49.16|46.96|0
1620190200000|2021-05-05 04:50:00|49.07|46.87|49.42|47.22|49.42|47.22|49.07|46.87|0
1620190500000|2021-05-05 04:55:00|49.33|47.13|49.42|47.22|49.42|47.22|49.33|47.13|0
1620190800000|2021-05-05 05:00:00|49.46|47.26|49.24|47.04|49.6|47.4|49.24|47.04|0
1620191100000|2021-05-05 05:05:00|49.15|46.95|48.35|46.15|49.15|46.95|48.35|46.15|0
1620191400000|2021-05-05 05:10:00|48.43|46.23|47.81|45.61|48.61|46.41|47.64|45.44|0
1620191700000|2021-05-05 05:15:00|47.73|45.53|46.94|44.74|47.81|45.61|46.94|44.74|0
1620192000000|2021-05-05 05:20:00|47.03|44.83|46.59|44.39|47.03|44.83|46.42|44.22|0
1620192300000|2021-05-05 05:25:00|46.55|44.35|46.76|44.56|46.85|44.65|46.33|44.13|0
1620192600000|2021-05-05 05:30:00|46.85|44.65|47.11|44.91|47.19|44.99|46.59|44.39|0
1620192900000|2021-05-05 05:35:00|47.19|44.99|47.19|44.99|47.28|45.08|47.1|44.9|0
1620193200000|2021-05-05 05:40:00|47.28|45.08|47.27|45.07|47.36|45.16|46.93|44.73|0
1620193500000|2021-05-05 05:45:00|47.19|44.99|47.36|45.16|47.36|45.16|47.19|44.99|0
1620193800000|2021-05-05 05:50:00|47.27|45.07|47.44|45.24|47.62|45.42|47.27|45.07|0
1620194100000|2021-05-05 05:55:00|47.35|45.15|48.05|45.85|48.14|45.94|47.35|45.15|0
1620194400000|2021-05-05 06:00:00|48.14|45.94|48.58|46.38|48.93|46.73|48.14|45.94|0
1620194700000|2021-05-05 06:05:00|48.67|46.47|48.4|46.2|48.84|46.64|48.31|46.11|0
1620195000000|2021-05-05 06:10:00|48.35|46.15|47.95|45.75|48.58|46.38|47.95|45.75|0
1620195300000|2021-05-05 06:15:00|47.87|45.67|47.43|45.23|47.95|45.75|47.43|45.23|0
1620195600000|2021-05-05 06:20:00|47.34|45.14|47.6|45.4|47.6|45.4|47.25|45.05|0
1620195900000|2021-05-05 06:25:00|47.64|45.44|47.07|44.87|47.82|45.62|47.07|44.87|0
1620196200000|2021-05-05 06:30:00|46.99|44.79|47.59|45.39|47.68|45.48|46.73|44.53|0
1620196500000|2021-05-05 06:35:00|47.51|45.31|47.59|45.39|47.68|45.48|47.33|45.13|0
1620196800000|2021-05-05 06:40:00|47.68|45.48|47.76|45.56|47.94|45.74|47.37|45.17|0
1620197100000|2021-05-05 06:45:00|47.85|45.65|47.32|45.12|48.11|45.91|47.15|44.95|0
1620197400000|2021-05-05 06:50:00|47.41|45.21|47.58|45.38|47.67|45.47|47.32|45.12|0
1620197700000|2021-05-05 06:55:00|47.49|45.29|47.23|45.03|47.84|45.64|46.8|44.6|0
1620198000000|2021-05-05 07:00:00|47.18|44.98|47.23|45.03|47.93|45.73|47.14|44.94|0
1620198300000|2021-05-05 07:05:00|47.29|45.49|47.63|45.83|47.63|45.83|46.59|44.79|0
1620198600000|2021-05-05 07:10:00|47.55|45.75|48.06|46.26|50.45|48.65|47.37|45.57|0
1620198900000|2021-05-05 07:15:00|48.02|46.22|47.49|45.69|48.37|46.57|47.32|45.52|0
1620199200000|2021-05-05 07:20:00|47.41|45.61|48.46|46.66|48.55|46.75|47.32|45.52|0
1620199500000|2021-05-05 07:25:00|48.37|46.57|48.37|46.57|48.81|47.01|48.1|46.3|0
1620199800000|2021-05-05 07:30:00|48.46|46.66|49.16|47.36|49.34|47.54|48.46|46.66|0
1620200100000|2021-05-05 07:35:00|49.25|47.45|49.34|47.54|49.43|47.63|48.89|47.09|0
1620200400000|2021-05-05 07:40:00|49.38|47.58|49.16|47.36|49.52|47.72|49.16|47.36|0
1620200700000|2021-05-05 07:45:00|49.25|47.45|49.29|47.49|49.43|47.63|48.98|47.18|0
1620201000000|2021-05-05 07:50:00|49.33|47.53|49.78|47.98|50.05|48.25|49.33|47.53|0
1620201300000|2021-05-05 07:55:00|49.69|47.89|49.24|47.44|49.96|48.16|49.15|47.35|0
1620201600000|2021-05-05 08:00:00|49.33|47.53|48.7|46.9|49.78|47.98|48.61|46.81|0
1620201900000|2021-05-05 08:05:00|48.61|46.81|48.7|46.9|48.97|47.17|48.52|46.72|0
1620202200000|2021-05-05 08:10:00|48.79|46.99|48.87|47.07|49.41|47.61|48.78|46.98|0
1620202500000|2021-05-05 08:15:00|48.96|47.16|49.32|47.52|49.5|47.7|48.96|47.16|0
1620202800000|2021-05-05 08:20:00|49.41|47.61|49.76|47.96|49.86|48.06|49.41|47.61|0
1620203100000|2021-05-05 08:25:00|49.85|48.05|50.58|48.78|50.67|48.87|49.85|48.05|0
1620203400000|2021-05-05 08:30:00|50.67|48.87|50.94|49.14|51.04|49.24|50.49|48.69|0
1620203700000|2021-05-05 08:35:00|50.89|49.09|51.34|49.54|51.43|49.63|50.57|48.77|0
1620204000000|2021-05-05 08:40:00|51.29|49.49|48.88|47.08|51.29|49.49|48.79|46.99|0
1620204300000|2021-05-05 08:45:00|48.97|47.17|49.33|47.53|49.42|47.62|48.97|47.17|0
1620204600000|2021-05-05 08:50:00|49.37|47.57|49.15|47.35|49.51|47.71|49.06|47.26|0
1620204900000|2021-05-05 08:55:00|49.24|47.44|48.96|47.16|49.42|47.62|48.96|47.16|0
1620205200000|2021-05-05 09:00:00|48.92|47.12|49.32|47.52|49.32|47.52|48.92|47.12|0
1620205500000|2021-05-05 09:05:00|49.27|47.47|49.41|47.61|49.5|47.7|49.14|47.34|0
1620205800000|2021-05-05 09:10:00|49.45|47.65|49.41|47.61|49.5|47.7|49.14|47.34|0
1620206100000|2021-05-05 09:15:00|49.5|47.7|49.86|48.06|50.04|48.24|49.5|47.7|0
1620206400000|2021-05-05 09:20:00|49.9|48.1|50.13|48.33|50.13|48.33|49.86|48.06|0
1620206700000|2021-05-05 09:25:00|50.22|48.42|49.4|47.6|50.22|48.42|49.31|47.51|0
1620207000000|2021-05-05 09:30:00|49.58|47.78|49.85|48.05|49.85|48.05|49.49|47.69|0
1620207300000|2021-05-05 09:35:00|49.76|47.96|49.66|47.86|50.12|48.32|49.66|47.86|0
1620207600000|2021-05-05 09:40:00|49.75|47.95|49.21|47.41|49.75|47.95|49.03|47.23|0
1620207900000|2021-05-05 09:45:00|49.25|47.45|49.11|47.31|49.39|47.59|49.11|47.31|0
1620208200000|2021-05-05 09:50:00|49.2|47.4|49.38|47.58|49.39|47.59|49.2|47.4|0
1620208500000|2021-05-05 09:55:00|49.47|47.67|49.29|47.49|49.65|47.85|49.2|47.4|0
1620208800000|2021-05-05 10:00:00|49.2|47.4|49.11|47.31|49.56|47.76|49.11|47.31|0
1620209100000|2021-05-05 10:05:00|49.02|47.22|49.1|47.3|49.47|47.67|49.01|47.21|0
1620209400000|2021-05-05 10:10:00|49.01|47.21|49.1|47.3|49.1|47.3|48.92|47.12|0
1620209700000|2021-05-05 10:15:00|49.19|47.39|49.28|47.48|49.28|47.48|49.01|47.21|0
1620210000000|2021-05-05 10:20:00|49.37|47.57|49.91|48.11|49.91|48.11|49.37|47.57|0
1620210300000|2021-05-05 10:25:00|49.86|48.06|49.72|47.92|49.91|48.11|49.54|47.74|0
1620210600000|2021-05-05 10:30:00|49.82|48.02|50|48.2|50.09|48.29|49.72|47.92|0
1620210900000|2021-05-05 10:35:00|50.09|48.29|50.18|48.38|50.54|48.74|49.9|48.1|0
1620211200000|2021-05-05 10:40:00|50.27|48.47|49.26|47.46|50.27|48.47|49.26|47.46|0
1620211500000|2021-05-05 10:45:00|49.31|47.51|49.44|47.64|49.53|47.73|49.26|47.46|0
1620211800000|2021-05-05 10:50:00|49.53|47.73|49.53|47.73|49.62|47.82|49.17|47.37|0
1620212100000|2021-05-05 10:55:00|49.62|47.82|49.25|47.45|49.71|47.91|49.16|47.36|0
1620212400000|2021-05-05 11:00:00|49.34|47.54|48.89|47.09|49.43|47.63|48.8|47|0
1620212700000|2021-05-05 11:05:00|48.98|47.18|48.44|46.64|48.98|47.18|48.17|46.37|0
1620213000000|2021-05-05 11:10:00|48.35|46.55|48.35|46.55|48.44|46.64|48.26|46.46|0
1620213300000|2021-05-05 11:15:00|48.26|46.46|48.25|46.45|48.35|46.55|48.17|46.37|0
1620213600000|2021-05-05 11:20:00|48.17|46.37|48.34|46.54|48.34|46.54|47.99|46.19|0
1620213900000|2021-05-05 11:25:00|48.38|46.58|49.33|47.53|49.33|47.53|48.34|46.54|0
1620214200000|2021-05-05 11:30:00|49.24|47.44|49.69|47.89|49.69|47.89|49.06|47.26|0
1620214500000|2021-05-05 11:35:00|49.6|47.8|49.59|47.79|49.69|47.89|49.41|47.61|0
1620214800000|2021-05-05 11:40:00|49.5|47.7|49.32|47.52|49.91|48.11|49.32|47.52|0
1620215100000|2021-05-05 11:45:00|49.36|47.56|48.95|47.15|49.5|47.7|48.95|47.15|0
1620215400000|2021-05-05 11:50:00|49|47.2|49.31|47.51|49.49|47.69|49|47.2|0
1620215700000|2021-05-05 11:55:00|49.4|47.6|49.4|47.6|49.67|47.87|49.31|47.51|0
1620216000000|2021-05-05 12:00:00|49.49|47.69|49.67|47.87|49.67|47.87|49.4|47.6|0
1620216300000|2021-05-05 12:05:00|49.8|48|50.21|48.41|50.4|48.6|49.76|47.96|0
1620216600000|2021-05-05 12:10:00|50.26|48.46|50.12|48.32|50.4|48.6|50.12|48.32|0
1620216900000|2021-05-05 12:15:00|50.16|48.36|50.21|48.41|51.04|49.24|50.12|48.32|0
1620217200000|2021-05-05 12:20:00|50.3|48.5|50.11|48.31|50.48|48.68|49.75|47.95|0
1620217500000|2021-05-05 12:25:00|50.2|48.4|49.84|48.04|50.3|48.5|49.65|47.85|0
1620217800000|2021-05-05 12:30:00|49.74|47.94|48.93|47.13|49.84|48.04|48.84|47.04|0
1620218100000|2021-05-05 12:35:00|48.84|47.04|49.28|47.48|49.6|47.8|48.75|46.95|0
1620218400000|2021-05-05 12:40:00|49.33|47.53|49.55|47.75|49.65|47.85|49.33|47.53|0
1620218700000|2021-05-05 12:45:00|49.74|47.94|49.73|47.93|49.82|48.02|49.19|47.39|0
1620219000000|2021-05-05 12:50:00|49.82|48.02|50|48.2|50.1|48.3|49.55|47.75|0
1620219300000|2021-05-05 12:55:00|50.09|48.29|49.82|48.02|50.09|48.29|49.73|47.93|0
1620219600000|2021-05-05 13:00:00|49.91|48.11|50.09|48.29|50.09|48.29|49.41|47.61|0
1620219900000|2021-05-05 13:05:00|50|48.2|50.91|49.11|51.1|49.3|50|48.2|0
1620220200000|2021-05-05 13:10:00|50.82|49.02|50.91|49.11|51.28|49.48|50.82|49.02|0
1620220500000|2021-05-05 13:15:00|50.96|49.16|50.72|48.92|50.96|49.16|50.54|48.74|0
1620220800000|2021-05-05 13:20:00|50.63|48.83|50.54|48.74|50.82|49.02|50.44|48.64|0
1620221100000|2021-05-05 13:25:00|50.63|48.83|50.9|49.1|51.18|49.38|50.44|48.64|0
1620221400000|2021-05-05 13:30:00|50.53|48.73|49.07|47.27|50.99|49.19|49.07|47.27|0
1620221700000|2021-05-05 13:35:00|48.98|47.18|47.73|45.93|48.98|47.18|46.85|45.05|0
1620222000000|2021-05-05 13:40:00|47.9|46.1|48.35|46.55|48.71|46.91|47.55|45.75|0
1620222300000|2021-05-05 13:45:00|48.62|46.82|48.61|46.81|49.61|47.81|48.25|46.45|0
1620222600000|2021-05-05 13:50:00|48.7|46.9|48.16|46.36|49.42|47.62|47.81|46.01|0
1620222900000|2021-05-05 13:55:00|48.25|46.45|47.76|45.96|48.61|46.81|47.54|45.74|0
1620223200000|2021-05-05 14:00:00|47.85|46.05|44.27|42.47|48.07|46.27|43.43|41.63|0
1620223500000|2021-05-05 14:05:00|44.18|42.38|44.51|42.71|44.77|42.97|43.51|41.71|0
1620223800000|2021-05-05 14:10:00|44.43|42.63|45.02|43.22|45.45|43.65|43.68|41.88|0
1620224100000|2021-05-05 14:15:00|44.93|43.13|44.51|42.71|45.1|43.3|44.09|42.29|0
1620224400000|2021-05-05 14:20:00|44.42|42.62|43.17|41.37|44.68|42.88|42.27|40.47|0
1620224700000|2021-05-05 14:25:00|43.42|41.62|45.82|44.02|46.07|44.27|41.77|39.97|0
1620225000000|2021-05-05 14:30:00|45.9|44.1|46.42|44.62|46.59|44.79|45.64|43.84|0
1620225300000|2021-05-05 14:35:00|46.41|44.61|46.5|44.7|46.93|45.13|46.07|44.27|0
1620225600000|2021-05-05 14:40:00|46.58|44.78|46.21|44.41|47.72|45.92|46.04|44.24|0
1620225900000|2021-05-05 14:45:00|46.3|44.5|46.12|44.32|46.56|44.76|46.03|44.23|0
1620226200000|2021-05-05 14:50:00|46.29|44.49|46.46|44.66|46.81|45.01|46.2|44.4|0
1620226500000|2021-05-05 14:55:00|46.55|44.75|46.72|44.92|46.99|45.19|46.29|44.49|0
1620226800000|2021-05-05 15:00:00|46.55|44.75|46.9|45.1|47.16|45.36|45.85|44.05|0
1620227100000|2021-05-05 15:05:00|46.98|45.18|47.24|45.44|47.51|45.71|46.81|45.01|0
1620227400000|2021-05-05 15:10:00|47.33|45.53|47.51|45.71|47.86|46.06|47.07|45.27|0
1620227700000|2021-05-05 15:15:00|47.42|45.62|47.77|45.97|48.04|46.24|47.42|45.62|0
1620228000000|2021-05-05 15:20:00|47.86|46.06|47.77|45.97|48.57|46.77|47.59|45.79|0
1620228300000|2021-05-05 15:25:00|47.68|45.88|47.94|46.14|48.12|46.32|46.97|45.17|0
1620228600000|2021-05-05 15:30:00|47.68|45.88|47.93|46.13|49.83|48.03|46.01|44.21|0
1620228900000|2021-05-05 15:35:00|48.02|46.22|48.11|46.31|48.2|46.4|47.66|45.86|0
1620229200000|2021-05-05 15:40:00|48.2|46.4|49.38|47.58|49.65|47.85|47.93|46.13|0
1620229500000|2021-05-05 15:45:00|49.47|47.67|49.65|47.85|49.65|47.85|49.19|47.39|0
1620229800000|2021-05-05 15:50:00|49.56|47.76|49.83|48.03|50.2|48.4|49.37|47.57|0
1620230100000|2021-05-05 15:55:00|49.92|48.12|50.16|48.36|51.26|49.46|49.88|48.08|0
1620230400000|2021-05-05 16:00:00|50.26|48.46|50.07|48.27|50.35|48.55|49.88|48.08|0
1620230700000|2021-05-05 16:05:00|50.16|48.36|50.07|48.27|50.16|48.36|49.88|48.08|0
1620231000000|2021-05-05 16:10:00|49.97|48.17|49.05|47.25|49.97|48.17|49.05|47.25|0
1620231300000|2021-05-05 16:15:00|49.23|47.43|49.32|47.52|49.6|47.8|49.14|47.34|0
1620231600000|2021-05-05 16:20:00|49.41|47.61|48.86|47.06|49.6|47.8|48.86|47.06|0
1620231900000|2021-05-05 16:25:00|48.95|47.15|48.86|47.06|49.23|47.43|48.68|46.88|0
1620232200000|2021-05-05 16:30:00|48.95|47.15|48.49|46.69|49.22|47.42|48.4|46.6|0
1620232500000|2021-05-05 16:35:00|48.4|46.6|47.95|46.15|48.58|46.78|47.95|46.15|0
1620232800000|2021-05-05 16:40:00|48.04|46.24|47.59|45.79|48.04|46.24|47.32|45.52|0
1620233100000|2021-05-05 16:45:00|47.68|45.88|48.03|46.23|48.31|46.51|47.59|45.79|0
1620233400000|2021-05-05 16:50:00|47.94|46.14|47.94|46.14|48.03|46.23|47.49|45.69|0
1620233700000|2021-05-05 16:55:00|47.85|46.05|46.78|44.98|47.94|46.14|46.61|44.81|0
1620234000000|2021-05-05 17:00:00|46.6|44.8|46.44|44.64|47.31|45.51|45.81|44.01|0
1620234300000|2021-05-05 17:05:00|46.52|44.72|47.14|45.34|47.32|45.52|46.43|44.63|0
1620234600000|2021-05-05 17:10:00|47.09|45.29|47|45.2|47.4|45.6|46.78|44.98|0
1620234900000|2021-05-05 17:15:00|46.96|45.16|47.57|45.77|47.66|45.86|46.87|45.07|0
1620235200000|2021-05-05 17:20:00|47.48|45.68|47.57|45.77|47.75|45.95|47.31|45.51|0
1620235500000|2021-05-05 17:25:00|47.48|45.68|47.83|46.03|47.93|46.13|47.3|45.5|0
1620235800000|2021-05-05 17:30:00|47.92|46.12|48.28|46.48|48.46|46.66|47.79|45.99|0
1620236100000|2021-05-05 17:35:00|48.1|46.3|48.28|46.48|48.64|46.84|47.83|46.03|0
1620236400000|2021-05-05 17:40:00|48.37|46.57|48.18|46.38|48.54|46.74|48.1|46.3|0
1620236700000|2021-05-05 17:45:00|48.09|46.29|48.45|46.65|48.54|46.74|48.09|46.29|0
1620237000000|2021-05-05 17:50:00|48.49|46.69|48.81|47.01|48.99|47.19|48.45|46.65|0
1620237300000|2021-05-05 17:55:00|48.72|46.92|48.17|46.37|48.72|46.92|47.55|45.75|0
1620237600000|2021-05-05 18:00:00|48.35|46.55|47.46|45.66|48.44|46.64|47.37|45.57|0
1620237900000|2021-05-05 18:05:00|47.28|45.48|46.75|44.95|47.63|45.83|46.66|44.86|0
1620238200000|2021-05-05 18:10:00|46.66|44.86|48.35|46.55|48.35|46.55|46.66|44.86|0
1620238500000|2021-05-05 18:15:00|48.26|46.46|48.34|46.54|48.8|47|47.54|45.74|0
1620238800000|2021-05-05 18:20:00|48.3|46.5|48.07|46.27|48.34|46.54|47.98|46.18|0
1620239100000|2021-05-05 18:25:00|47.98|46.18|48.61|46.81|48.88|47.08|47.53|45.73|0
1620239400000|2021-05-05 18:30:00|48.52|46.72|48.6|46.8|48.79|46.99|48.25|46.45|0
1620239700000|2021-05-05 18:35:00|48.51|46.71|48.06|46.26|48.51|46.71|48.06|46.26|0
1620240000000|2021-05-05 18:40:00|48.15|46.35|47.79|45.99|48.51|46.71|47.79|45.99|0
1620240300000|2021-05-05 18:45:00|47.88|46.08|49.14|47.34|49.32|47.52|47.79|45.99|0
1620240600000|2021-05-05 18:50:00|49.23|47.43|48.32|46.52|49.23|47.43|48.19|46.39|0
1620240900000|2021-05-05 18:55:00|48.41|46.61|47.51|45.71|48.68|46.88|47.34|45.54|0
1620241200000|2021-05-05 19:00:00|47.43|45.63|46.45|44.65|47.87|46.07|45.5|43.7|0
1620241500000|2021-05-05 19:05:00|46.19|44.39|46.43|44.63|47.42|45.62|44.65|42.85|0
1620241800000|2021-05-05 19:10:00|46.35|44.55|46.26|44.46|47.04|45.24|45.91|44.11|0
1620242100000|2021-05-05 19:15:00|46.17|44.37|45.57|43.77|46.17|44.37|45.05|43.25|0
1620242400000|2021-05-05 19:20:00|45.48|43.68|44.17|42.37|45.56|43.76|42.95|41.15|0
1620242700000|2021-05-05 19:25:00|44.08|42.28|44.83|43.03|45.01|43.21|43.25|41.45|0
1620243000000|2021-05-05 19:30:00|44.58|42.78|45.34|43.54|45.51|43.71|43.91|42.11|0
1620243300000|2021-05-05 19:35:00|45.43|43.63|45.07|43.27|45.6|43.8|44.45|42.65|0
1620243600000|2021-05-05 19:40:00|45.02|43.22|45.32|43.52|45.66|43.86|44.47|42.67|0
1620243900000|2021-05-05 19:45:00|45.49|43.69|44.55|42.75|46|44.2|44.55|42.75|0
1620244200000|2021-05-05 19:50:00|44.05|42.25|44.55|42.75|44.89|43.09|43.13|41.33|0
1620244500000|2021-05-05 19:55:00|44.63|42.83|44.46|42.66|44.63|42.83|43.5|41.7|0
1620244800000|2021-05-05 20:00:00|44.71|42.91|43.95|42.15|44.71|42.91|43.04|41.24|0
1620245100000|2021-05-05 20:05:00|43.87|42.07|44.79|42.99|45.13|43.33|43.87|42.07|0
1620245400000|2021-05-05 20:10:00|44.88|43.08|44.66|42.86|45.13|43.33|44.37|42.57|0
1620245700000|2021-05-05 20:15:00|44.89|42.69|44.92|42.72|44.95|42.75|44.78|42.58|0
1620246000000|2021-05-05 20:20:00|44.95|42.75|44.92|42.72|44.99|42.79|44.81|42.61|0
1620246300000|2021-05-05 20:25:00|44.91|42.71|44.99|42.79|45.04|42.84|44.91|42.71|0
1620246600000|2021-05-05 20:30:00|44.85|42.65|44.18|41.98|44.94|42.74|44.18|41.98|0
1620246900000|2021-05-05 20:35:00|44.26|42.06|44.09|41.89|44.59|42.39|44.01|41.81|0
1620247200000|2021-05-05 20:40:00|44.01|41.81|44.34|42.14|44.42|42.22|44|41.8|0
1620247500000|2021-05-05 20:45:00|44.25|42.05|44.33|42.13|44.34|42.14|44.08|41.88|0
1620247800000|2021-05-05 20:50:00|44.25|42.05|43.83|41.63|44.33|42.13|43.83|41.63|0
1620248100000|2021-05-05 20:55:00|44|41.8|43.83|41.63|44.08|41.88|43.58|41.38|0
1620248400000|2021-05-05 21:00:00|43.87|41.67|43.39|41.19|43.87|41.67|43.39|41.19|0
1620248700000|2021-05-05 21:05:00|43.42|41.22|43.38|41.18|43.46|41.26|43.29|41.09|0
1620249000000|2021-05-05 21:10:00|43.24|41.04|43.31|41.11|43.36|41.16|43.11|40.91|0
1620249300000|2021-05-05 21:15:00|43.08|40.88|43.49|41.29|43.49|41.29|43.08|40.88|0
1620249600000|2021-05-05 21:20:00|43.42|41.22|43.46|41.26|43.46|41.26|43.39|41.19|0
1620249900000|2021-05-05 21:25:00|43.45|41.25|43.58|41.38|43.58|41.38|43.41|41.21|0
1620250200000|2021-05-05 21:30:00|43.55|41.35|43.75|41.55|43.75|41.55|43.55|41.35|0
1620250500000|2021-05-05 21:35:00|43.62|41.42|43.63|41.43|43.75|41.55|43.52|41.32|0
1620250800000|2021-05-05 21:40:00|43.61|41.41|43.59|41.39|43.61|41.41|43.58|41.38|0
1620251100000|2021-05-05 21:45:00|43.58|41.38|43.61|41.41|43.61|41.41|43.54|41.34|0
1620251400000|2021-05-05 21:50:00|43.62|41.42|43.66|41.46|43.74|41.54|43.59|41.39|0
1620251700000|2021-05-05 21:55:00|43.67|41.47|43.71|41.51|43.78|41.58|43.54|41.34|0
1620252000000|2021-05-05 22:00:00|43.88|41.68|44.17|41.97|44.59|42.39|43.88|41.68|0
1620252300000|2021-05-05 22:05:00|44.25|42.05|43.58|41.38|44.5|42.3|43.42|41.22|0
1620252600000|2021-05-05 22:10:00|43.41|41.21|43.83|41.63|43.83|41.63|43.25|41.05|0
1620252900000|2021-05-05 22:15:00|43.78|41.58|43.41|41.21|43.78|41.58|43.33|41.13|0
1620253200000|2021-05-05 22:20:00|43.33|41.13|43.24|41.04|43.41|41.21|42.75|40.55|0
1620253500000|2021-05-05 22:25:00|43.16|40.96|43.32|41.12|43.32|41.12|43.08|40.88|0
1620253800000|2021-05-05 22:30:00|43.49|41.29|43.32|41.12|43.94|41.74|43.32|41.12|0
1620254100000|2021-05-05 22:35:00|43.36|41.16|43.23|41.03|43.4|41.2|42.99|40.79|0
1620254400000|2021-05-05 22:40:00|43.15|40.95|42.9|40.7|43.15|40.95|42.82|40.62|0
1620254700000|2021-05-05 22:45:00|42.98|40.78|42.98|40.78|42.98|40.78|42.9|40.7|0
1620255000000|2021-05-05 22:50:00|42.9|40.7|42.98|40.78|43.14|40.94|42.81|40.61|0
1620255300000|2021-05-05 22:55:00|42.89|40.69|42.89|40.69|43.39|41.19|42.89|40.69|0
1620255600000|2021-05-05 23:00:00|42.97|40.77|43.05|40.85|43.14|40.94|42.89|40.69|0
1620255900000|2021-05-05 23:05:00|42.97|40.77|43.84|41.64|43.88|41.68|42.89|40.69|0
1620256200000|2021-05-05 23:10:00|43.8|41.6|43.71|41.51|44.13|41.93|43.46|41.26|0
1620256500000|2021-05-05 23:15:00|43.79|41.59|43.54|41.34|43.79|41.59|43.54|41.34|0
1620256800000|2021-05-05 23:20:00|43.62|41.42|43.21|41.01|43.62|41.42|43.21|41.01|0
1620257100000|2021-05-05 23:25:00|43.29|41.09|43.62|41.42|43.7|41.5|43.29|41.09|0
1620257400000|2021-05-05 23:30:00|43.7|41.5|43.12|40.92|43.7|41.5|42.95|40.75|0
1620257700000|2021-05-05 23:35:00|43.04|40.84|43.12|40.92|43.28|41.08|43.04|40.84|0
1620258000000|2021-05-05 23:40:00|43.2|41|43.44|41.24|43.61|41.41|43.2|41|0
1620258300000|2021-05-05 23:45:00|43.53|41.33|43.52|41.32|43.69|41.49|43.28|41.08|0
1620258600000|2021-05-05 23:50:00|43.61|41.41|44.52|42.32|44.69|42.49|43.61|41.41|0
1620258900000|2021-05-05 23:55:00|44.56|42.36|44.52|42.32|44.69|42.49|44.27|42.07|0
1620259200000|2021-05-06 00:00:00|44.35|42.15|44.86|42.66|45.03|42.83|44.35|42.15|0
1620259500000|2021-05-06 00:05:00|44.94|42.74|44.18|41.98|44.94|42.74|44.01|41.81|0
1620259800000|2021-05-06 00:10:00|44.09|41.89|44.18|41.98|44.55|42.35|44.01|41.81|0
1620260100000|2021-05-06 00:15:00|44.13|41.93|44.34|42.14|44.51|42.31|44.13|41.93|0
1620260400000|2021-05-06 00:20:00|44.26|42.06|44.25|42.05|44.42|42.22|44.09|41.89|0
1620260700000|2021-05-06 00:25:00|44.29|42.09|44.34|42.14|44.42|42.22|44.17|41.97|0
1620261000000|2021-05-06 00:30:00|44.33|42.13|44.33|42.13|44.59|42.39|44.25|42.05|0
1620261300000|2021-05-06 00:35:00|44.37|42.17|44.75|42.55|44.75|42.55|44.16|41.96|0
1620261600000|2021-05-06 00:40:00|44.67|42.47|45.09|42.89|45.17|42.97|44.58|42.38|0
1620261900000|2021-05-06 00:45:00|45|42.8|45.68|43.48|45.77|43.57|45|42.8|0
1620262200000|2021-05-06 00:50:00|45.72|43.52|45.51|43.31|45.85|43.65|45.42|43.22|0
1620262500000|2021-05-06 00:55:00|45.42|43.22|45.25|43.05|45.59|43.39|45.16|42.96|0
1620262800000|2021-05-06 01:00:00|45.2|43|45.33|43.13|45.42|43.22|45.16|42.96|0
1620263100000|2021-05-06 01:05:00|45.37|43.17|45.59|43.39|45.85|43.65|45.37|43.17|0
1620263400000|2021-05-06 01:10:00|45.67|43.47|45.5|43.3|45.76|43.56|45.41|43.21|0
1620263700000|2021-05-06 01:15:00|45.54|43.34|46.01|43.81|46.1|43.9|45.41|43.21|0
1620264000000|2021-05-06 01:20:00|46.1|43.9|46.44|44.24|46.44|44.24|45.96|43.76|0
1620264300000|2021-05-06 01:25:00|46.53|44.33|46.7|44.5|46.96|44.76|46.44|44.24|0
1620264600000|2021-05-06 01:30:00|46.61|44.41|46|43.8|46.61|44.41|45.92|43.72|0
1620264900000|2021-05-06 01:35:00|46.09|43.89|46.26|44.06|46.43|44.23|46.09|43.89|0
1620265200000|2021-05-06 01:40:00|46.3|44.1|46.08|43.88|46.34|44.14|45.91|43.71|0
1620265500000|2021-05-06 01:45:00|46.04|43.84|46.43|44.23|46.43|44.23|45.99|43.79|0
1620265800000|2021-05-06 01:50:00|46.34|44.14|46.34|44.14|46.51|44.31|46.25|44.05|0
1620266100000|2021-05-06 01:55:00|46.42|44.22|46.51|44.31|46.51|44.31|46.2|44|0
1620266400000|2021-05-06 02:00:00|46.59|44.39|46.16|43.96|46.68|44.48|46.07|43.87|0
1620266700000|2021-05-06 02:05:00|46.24|44.04|45.72|43.52|46.24|44.04|45.55|43.35|0
1620267000000|2021-05-06 02:10:00|45.64|43.44|45.72|43.52|45.89|43.69|45.63|43.43|0
1620267300000|2021-05-06 02:15:00|45.63|43.43|45.29|43.09|45.63|43.43|45.12|42.92|0
1620267600000|2021-05-06 02:20:00|45.37|43.17|44.69|42.49|45.37|43.17|44.61|42.41|0
1620267900000|2021-05-06 02:25:00|44.73|42.53|45.03|42.83|45.11|42.91|44.73|42.53|0
1620268200000|2021-05-06 02:30:00|44.98|42.78|45.02|42.82|45.28|43.08|44.98|42.78|0
1620268500000|2021-05-06 02:35:00|45.11|42.91|44.85|42.65|45.28|43.08|44.77|42.57|0
1620268800000|2021-05-06 02:40:00|44.77|42.57|44.09|41.89|44.85|42.65|44.01|41.81|0
1620269100000|2021-05-06 02:45:00|44.13|41.93|43.25|41.05|44.17|41.97|43.09|40.89|0
1620269400000|2021-05-06 02:50:00|43.17|40.97|42.51|40.31|43.17|40.97|41.78|39.58|0
1620269700000|2021-05-06 02:55:00|42.47|40.27|42.84|40.64|42.88|40.68|42.27|40.07|0
1620270000000|2021-05-06 03:00:00|42.75|40.55|42.51|40.31|42.92|40.72|42.51|40.31|0
1620270300000|2021-05-06 03:05:00|42.42|40.22|43.16|40.96|43.16|40.96|42.42|40.22|0
1620270600000|2021-05-06 03:10:00|43.12|40.92|43.4|41.2|43.41|41.21|43.08|40.88|0
1620270900000|2021-05-06 03:15:00|43.36|41.16|43.15|40.95|43.4|41.2|42.91|40.71|0
1620271200000|2021-05-06 03:20:00|43.24|41.04|42.82|40.62|43.24|41.04|42.29|40.09|0
1620271500000|2021-05-06 03:25:00|42.86|40.66|42.82|40.62|43.15|40.95|42.74|40.54|0
1620271800000|2021-05-06 03:30:00|42.9|40.7|43.15|40.95|43.23|41.03|42.73|40.53|0
1620272100000|2021-05-06 03:35:00|43.06|40.86|43.22|41.02|43.23|41.03|42.98|40.78|0
1620272400000|2021-05-06 03:40:00|43.14|40.94|43.22|41.02|43.31|41.11|42.89|40.69|0
1620272700000|2021-05-06 03:45:00|43.14|40.94|42.97|40.77|43.39|41.19|42.89|40.69|0
1620273000000|2021-05-06 03:50:00|42.93|40.73|43.13|40.93|43.22|41.02|42.85|40.65|0
1620273300000|2021-05-06 03:55:00|43.05|40.85|43.13|40.93|43.22|41.02|42.89|40.69|0
1620273600000|2021-05-06 04:00:00|43.21|41.01|42.96|40.76|43.46|41.26|42.88|40.68|0
1620273900000|2021-05-06 04:05:00|42.88|40.68|42.75|40.55|43.13|40.93|42.67|40.47|0
1620274200000|2021-05-06 04:10:00|42.8|40.6|42.55|40.35|42.96|40.76|42.55|40.35|0
1620274500000|2021-05-06 04:15:00|42.63|40.43|42.87|40.67|42.96|40.76|42.46|40.26|0
1620274800000|2021-05-06 04:20:00|42.95|40.75|42.62|40.42|42.95|40.75|42.46|40.26|0
1620275100000|2021-05-06 04:25:00|42.66|40.46|43.03|40.83|43.11|40.91|42.62|40.42|0
1620275400000|2021-05-06 04:30:00|42.95|40.75|43.28|41.08|43.28|41.08|42.95|40.75|0
1620275700000|2021-05-06 04:35:00|43.19|40.99|43.19|40.99|43.28|41.08|43.11|40.91|0
1620276000000|2021-05-06 04:40:00|43.27|41.07|43.35|41.15|43.52|41.32|43.27|41.07|0
1620276300000|2021-05-06 04:45:00|43.44|41.24|43.02|40.82|43.48|41.28|43.02|40.82|0
1620276600000|2021-05-06 04:50:00|43.06|40.86|43.43|41.23|43.51|41.31|42.94|40.74|0
1620276900000|2021-05-06 04:55:00|43.51|41.31|43.1|40.9|43.51|41.31|43.1|40.9|0
1620277200000|2021-05-06 05:00:00|43.18|40.98|43.92|41.72|43.92|41.72|43.1|40.9|0
1620277500000|2021-05-06 05:05:00|43.84|41.64|44|41.8|44.43|42.23|43.84|41.64|0
1620277800000|2021-05-06 05:10:00|44.09|41.89|43.92|41.72|44.09|41.89|43.67|41.47|0
1620278100000|2021-05-06 05:15:00|43.83|41.63|43.92|41.72|44.17|41.97|43.83|41.63|0
1620278400000|2021-05-06 05:20:00|43.83|41.63|43.79|41.59|44.08|41.88|43.75|41.55|0
1620278700000|2021-05-06 05:25:00|43.83|41.63|44.33|42.13|44.5|42.3|43.79|41.59|0
1620279000000|2021-05-06 05:30:00|44.41|42.21|44.66|42.46|44.75|42.55|44.33|42.13|0
1620279300000|2021-05-06 05:35:00|44.62|42.42|44.92|42.72|44.92|42.72|44.41|42.21|0
1620279600000|2021-05-06 05:40:00|45|42.8|44.91|42.71|45|42.8|44.83|42.63|0
1620279900000|2021-05-06 05:45:00|44.83|42.63|44.91|42.71|45.17|42.97|44.66|42.46|0
1620280200000|2021-05-06 05:50:00|44.82|42.62|44.65|42.45|44.99|42.79|44.57|42.37|0
1620280500000|2021-05-06 05:55:00|44.57|42.37|45.24|43.04|45.5|43.3|44.57|42.37|0
1620280800000|2021-05-06 06:00:00|45.07|42.87|45.24|43.04|45.24|43.04|44.65|42.45|0
1620281100000|2021-05-06 06:05:00|45.33|43.13|44.98|42.78|45.41|43.21|44.9|42.7|0
1620281400000|2021-05-06 06:10:00|44.94|42.74|44.81|42.61|44.98|42.78|44.73|42.53|0
1620281700000|2021-05-06 06:15:00|44.85|42.65|44.72|42.52|45.15|42.95|44.72|42.52|0
1620282000000|2021-05-06 06:20:00|44.81|42.61|44.59|42.39|44.98|42.78|44.55|42.35|0
1620282300000|2021-05-06 06:25:00|44.55|42.35|44.72|42.52|44.89|42.69|44.55|42.35|0
1620282600000|2021-05-06 06:30:00|44.76|42.56|44.88|42.68|44.88|42.68|44.63|42.43|0
1620282900000|2021-05-06 06:35:00|44.92|42.72|44.8|42.6|45.14|42.94|44.71|42.51|0
1620283200000|2021-05-06 06:40:00|44.71|42.51|45.48|43.28|45.48|43.28|44.46|42.26|0
1620283500000|2021-05-06 06:45:00|45.43|43.23|45.99|43.79|46.25|44.05|45.3|43.1|0
1620283800000|2021-05-06 06:50:00|45.94|43.74|45.9|43.7|45.99|43.79|45.73|43.53|0
1620284100000|2021-05-06 06:55:00|45.94|43.74|45.81|43.61|45.99|43.79|45.73|43.53|0
1620284400000|2021-05-06 07:00:00|45.85|43.65|46.4|44.2|46.58|44.38|44.58|42.38|0
1620284700000|2021-05-06 07:05:00|46.38|44.58|46.73|44.93|46.82|45.02|46.03|44.23|0
1620285000000|2021-05-06 07:10:00|46.55|44.75|46.77|44.97|46.82|45.02|46.37|44.57|0
1620285300000|2021-05-06 07:15:00|46.72|44.92|46.76|44.96|47.26|45.46|46.64|44.84|0
1620285600000|2021-05-06 07:20:00|46.72|44.92|46.45|44.65|46.99|45.19|46.37|44.57|0
1620285900000|2021-05-06 07:25:00|46.54|44.74|47.34|45.54|47.88|46.08|46.54|44.74|0
1620286200000|2021-05-06 07:30:00|47.29|45.49|47.34|45.54|49.13|47.33|47.25|45.45|0
1620286500000|2021-05-06 07:35:00|47.25|45.45|46.89|45.09|47.34|45.54|46.8|45|0
1620286800000|2021-05-06 07:40:00|46.98|45.18|47.15|45.35|47.42|45.62|46.89|45.09|0
1620287100000|2021-05-06 07:45:00|47.24|45.44|46.62|44.82|47.33|45.53|46.26|44.46|0
1620287400000|2021-05-06 07:50:00|46.53|44.73|45.82|44.02|46.7|44.9|45.56|43.76|0
1620287700000|2021-05-06 07:55:00|45.78|43.98|45.56|43.76|45.91|44.11|45.21|43.41|0
1620288000000|2021-05-06 08:00:00|45.51|43.71|45.25|43.45|45.82|44.02|44.95|43.15|0
1620288300000|2021-05-06 08:05:00|45.29|43.49|45.81|44.01|45.81|44.01|45.07|43.27|0
1620288600000|2021-05-06 08:10:00|45.77|43.97|46.11|44.31|46.16|44.36|45.72|43.92|0
1620288900000|2021-05-06 08:15:00|46.16|44.36|45.89|44.09|46.16|44.36|45.63|43.83|0
1620289200000|2021-05-06 08:20:00|45.72|43.92|46.51|44.71|46.6|44.8|45.54|43.74|0
1620289500000|2021-05-06 08:25:00|46.42|44.62|46.42|44.62|46.68|44.88|46.15|44.35|0
1620289800000|2021-05-06 08:30:00|46.46|44.66|46.06|44.26|46.5|44.7|45.89|44.09|0
1620290100000|2021-05-06 08:35:00|46.1|44.3|45.45|43.65|46.41|44.61|45.36|43.56|0
1620290400000|2021-05-06 08:40:00|45.36|43.56|44.84|43.04|45.49|43.69|44.67|42.87|0
1620290700000|2021-05-06 08:45:00|44.75|42.95|44.32|42.52|44.84|43.04|43.64|41.84|0
1620291000000|2021-05-06 08:50:00|44.28|42.48|43.89|42.09|44.32|42.52|43.72|41.92|0
1620291300000|2021-05-06 08:55:00|43.81|42.01|44.4|42.6|44.4|42.6|43.55|41.75|0
1620291600000|2021-05-06 09:00:00|44.49|42.69|44.91|43.11|44.91|43.11|44.14|42.34|0
1620291900000|2021-05-06 09:05:00|44.83|43.03|45.6|43.8|45.69|43.89|44.78|42.98|0
1620292200000|2021-05-06 09:10:00|45.52|43.72|44.09|42.29|45.6|43.8|44.05|42.25|0
1620292500000|2021-05-06 09:15:00|44.05|42.25|42.7|40.9|44.35|42.55|42.62|40.82|0
1620292800000|2021-05-06 09:20:00|42.66|40.86|43.54|41.74|43.54|41.74|42.21|40.41|0
1620293100000|2021-05-06 09:25:00|43.45|41.65|43.37|41.57|43.7|41.9|43.03|41.23|0
1620293400000|2021-05-06 09:30:00|43.32|41.52|42.53|40.73|43.32|41.52|42.2|40.4|0
1620293700000|2021-05-06 09:35:00|42.44|40.64|42.53|40.73|42.57|40.77|41.7|39.9|0
1620294000000|2021-05-06 09:40:00|42.52|40.72|43.33|41.53|43.42|41.62|41.1|39.3|0
1620294300000|2021-05-06 09:45:00|43.42|41.62|44.26|42.46|44.34|42.54|43.33|41.53|0
1620294600000|2021-05-06 09:50:00|44.21|42.41|44.08|42.28|44.34|42.54|44|42.2|0
1620294900000|2021-05-06 09:55:00|44.17|42.37|44.33|42.53|44.68|42.88|44.08|42.28|0
1620295200000|2021-05-06 10:00:00|44.29|42.49|44.76|42.96|44.84|43.04|44.29|42.49|0
1620295500000|2021-05-06 10:05:00|44.71|42.91|45.53|43.73|45.7|43.9|44.71|42.91|0
1620295800000|2021-05-06 10:10:00|45.48|43.68|45.35|43.55|45.7|43.9|45.09|43.29|0
1620296100000|2021-05-06 10:15:00|45.31|43.51|45.22|43.42|45.35|43.55|44.41|42.61|0
1620296400000|2021-05-06 10:20:00|45.18|43.38|45.87|44.07|46.17|44.37|44.92|43.12|0
1620296700000|2021-05-06 10:25:00|45.95|44.15|45.43|43.63|46.04|44.24|45.34|43.54|0
1620297000000|2021-05-06 10:30:00|45.34|43.54|45.86|44.06|46.03|44.23|45.26|43.46|0
1620297300000|2021-05-06 10:35:00|45.95|44.15|46.12|44.32|46.47|44.67|45.86|44.06|0
1620297600000|2021-05-06 10:40:00|46.21|44.41|45.68|43.88|46.47|44.67|45.59|43.79|0
1620297900000|2021-05-06 10:45:00|45.59|43.79|45.07|43.27|45.68|43.88|44.82|43.02|0
1620298200000|2021-05-06 10:50:00|44.9|43.1|44.64|42.84|44.99|43.19|44.47|42.67|0
1620298500000|2021-05-06 10:55:00|44.73|42.93|44.3|42.5|44.98|43.18|44.21|42.41|0
1620298800000|2021-05-06 11:00:00|43.96|42.16|44.64|42.84|45.32|43.52|43.71|41.91|0
1620299100000|2021-05-06 11:05:00|44.55|42.75|44.8|43|44.89|43.09|44.3|42.5|0
1620299400000|2021-05-06 11:10:00|44.89|43.09|45.49|43.69|45.49|43.69|44.8|43|0
1620299700000|2021-05-06 11:15:00|45.53|43.73|44.8|43|45.75|43.95|44.63|42.83|0
1620300000000|2021-05-06 11:20:00|44.71|42.91|44.88|43.08|45.06|43.26|44.54|42.74|0
1620300300000|2021-05-06 11:25:00|44.8|43|44.79|42.99|44.96|43.16|44.2|42.4|0
1620300600000|2021-05-06 11:30:00|44.71|42.91|44.28|42.48|44.79|42.99|44.28|42.48|0
1620300900000|2021-05-06 11:35:00|44.11|42.31|43.85|42.05|44.36|42.56|43.77|41.97|0
1620301200000|2021-05-06 11:40:00|43.81|42.01|44.02|42.22|44.27|42.47|43.68|41.88|0
1620301500000|2021-05-06 11:45:00|43.98|42.18|44.61|42.81|44.7|42.9|43.93|42.13|0
1620301800000|2021-05-06 11:50:00|44.65|42.85|44.78|42.98|44.86|43.06|44.61|42.81|0
1620302100000|2021-05-06 11:55:00|44.69|42.89|44.43|42.63|44.86|43.06|44.27|42.47|0
1620302400000|2021-05-06 12:00:00|44.6|42.8|44.69|42.89|45.12|43.32|44.52|42.72|0
1620302700000|2021-05-06 12:05:00|44.6|42.8|43.75|41.95|44.77|42.97|43.5|41.7|0
1620303000000|2021-05-06 12:10:00|43.79|41.99|43.75|41.95|43.92|42.12|43.42|41.62|0
1620303300000|2021-05-06 12:15:00|43.66|41.86|42.7|40.9|43.92|42.12|42.54|40.74|0
1620303600000|2021-05-06 12:20:00|42.66|40.86|42.82|41.02|42.99|41.19|42.25|40.45|0
1620303900000|2021-05-06 12:25:00|42.91|41.11|42.9|41.1|43.11|41.31|42.82|41.02|0
1620304200000|2021-05-06 12:30:00|42.99|41.19|42.9|41.1|43.15|41.35|41.92|40.12|0
1620304500000|2021-05-06 12:35:00|42.98|41.18|42.9|41.1|43.32|41.52|42.65|40.85|0
1620304800000|2021-05-06 12:40:00|42.98|41.18|43.4|41.6|43.48|41.68|42.69|40.89|0
1620305100000|2021-05-06 12:45:00|43.15|41.35|43.39|41.59|43.65|41.85|42.81|41.01|0
1620305400000|2021-05-06 12:50:00|43.31|41.51|43.73|41.93|43.81|42.01|43.31|41.51|0
1620305700000|2021-05-06 12:55:00|43.64|41.84|43.14|41.34|43.89|42.09|42.89|41.09|0
1620306000000|2021-05-06 13:00:00|43.22|41.42|43.13|41.33|43.64|41.84|42.97|41.17|0
1620306300000|2021-05-06 13:05:00|43.17|41.37|43.47|41.67|43.47|41.67|43.01|41.21|0
1620306600000|2021-05-06 13:10:00|43.38|41.58|43.46|41.66|43.55|41.75|43.13|41.33|0
1620306900000|2021-05-06 13:15:00|43.38|41.58|44.13|42.33|44.22|42.42|43.29|41.49|0
1620307200000|2021-05-06 13:20:00|44.05|42.25|44.3|42.5|44.47|42.67|43.96|42.16|0
1620307500000|2021-05-06 13:25:00|44.38|42.58|44.04|42.24|44.47|42.67|43.79|41.99|0
1620307800000|2021-05-06 13:30:00|44.21|42.41|41.31|39.51|44.21|42.41|41.31|39.51|0
1620308100000|2021-05-06 13:35:00|41.15|39.35|46.74|44.94|46.74|44.94|41.15|39.35|0
1620308400000|2021-05-06 13:40:00|46.65|44.85|43.84|42.04|46.65|44.85|43.5|41.7|0
1620308700000|2021-05-06 13:45:00|43.42|41.62|43.5|41.7|44.59|42.79|43.01|41.21|0
1620309000000|2021-05-06 13:50:00|43.42|41.62|43.91|42.11|45.09|43.29|43.09|41.29|0
1620309300000|2021-05-06 13:55:00|43.83|42.03|41.62|39.82|43.83|42.03|41.62|39.82|0
1620309600000|2021-05-06 14:00:00|41.7|39.9|42.21|40.41|42.61|40.81|39.97|38.17|0
1620309900000|2021-05-06 14:05:00|42.05|40.25|40.54|38.74|42.21|40.41|40.54|38.74|0
1620310200000|2021-05-06 14:10:00|40.86|39.06|41.33|39.53|42.41|40.61|40.78|38.98|0
1620310500000|2021-05-06 14:15:00|41.17|39.37|39.92|38.12|41.72|39.92|39.45|37.65|0
1620310800000|2021-05-06 14:20:00|39.76|37.96|41.67|39.87|41.83|40.03|39.53|37.73|0
1620311100000|2021-05-06 14:25:00|41.75|39.95|41.51|39.71|42.39|40.59|41.04|39.24|0
1620311400000|2021-05-06 14:30:00|41.27|39.47|42.74|40.94|42.87|41.07|41.27|39.47|0
1620311700000|2021-05-06 14:35:00|42.79|40.99|42.54|40.74|44.67|42.87|42.5|40.7|0
1620312000000|2021-05-06 14:40:00|42.46|40.66|42.05|40.25|43.28|41.48|41.89|40.09|0
1620312300000|2021-05-06 14:45:00|41.97|40.17|41.81|40.01|42.87|41.07|41.73|39.93|0
1620312600000|2021-05-06 14:50:00|41.89|40.09|42.7|40.9|43.11|41.31|41.89|40.09|0
1620312900000|2021-05-06 14:55:00|42.78|40.98|42.7|40.9|43.19|41.39|41.68|39.88|0
1620313200000|2021-05-06 15:00:00|42.61|40.81|42.37|40.57|42.94|41.14|41.56|39.76|0
1620313500000|2021-05-06 15:05:00|42.45|40.65|40.4|38.6|42.86|41.06|40.05|38.25|0
1620313800000|2021-05-06 15:10:00|40.2|38.4|40.96|39.16|41.28|39.48|40.13|38.33|0
1620314100000|2021-05-06 15:15:00|41.04|39.24|42.72|40.92|42.72|40.92|40.88|39.08|0
1620314400000|2021-05-06 15:20:00|42.64|40.84|45.13|43.33|45.3|43.5|42.4|40.6|0
1620314700000|2021-05-06 15:25:00|45.21|43.41|44.15|42.35|46.96|45.16|43.22|41.42|0
1620315000000|2021-05-06 15:30:00|44.23|42.43|46.4|44.6|46.4|44.6|43.98|42.18|0
1620315300000|2021-05-06 15:35:00|46.31|44.51|46.57|44.77|46.84|45.04|46.04|44.24|0
1620315600000|2021-05-06 15:40:00|46.66|44.86|48.27|46.47|48.81|47.01|46.66|44.86|0
1620315900000|2021-05-06 15:45:00|48.18|46.38|48.63|46.83|48.81|47.01|48|46.2|0
1620316200000|2021-05-06 15:50:00|48.72|46.92|47.45|45.65|49.54|47.74|47.45|45.65|0
1620316500000|2021-05-06 15:55:00|47.36|45.56|47.55|45.75|49.07|47.27|47.09|45.29|0
1620316800000|2021-05-06 16:00:00|47.73|45.93|47.9|46.1|48.09|46.29|47.37|45.57|0
1620317100000|2021-05-06 16:05:00|47.99|46.19|47.28|45.48|48.08|46.28|47.1|45.3|0
1620317400000|2021-05-06 16:10:00|47.19|45.39|46.57|44.77|47.45|45.65|46.57|44.77|0
1620317700000|2021-05-06 16:15:00|46.65|44.85|47.45|45.65|47.9|46.1|46.65|44.85|0
1620318000000|2021-05-06 16:20:00|47.27|45.47|48.16|46.36|48.26|46.46|47.27|45.47|0
1620318300000|2021-05-06 16:25:00|48.07|46.27|49.8|48|49.89|48.09|47.98|46.18|0
1620318600000|2021-05-06 16:30:00|49.89|48.09|49.16|47.36|49.99|48.19|49.16|47.36|0
1620318900000|2021-05-06 16:35:00|49.25|47.45|48.02|46.22|49.34|47.54|47.62|45.82|0
1620319200000|2021-05-06 16:40:00|48.06|46.26|48.97|47.17|48.97|47.17|47.97|46.17|0
1620319500000|2021-05-06 16:45:00|48.88|47.08|48.06|46.26|49.15|47.35|47.88|46.08|0
1620319800000|2021-05-06 16:50:00|48.24|46.44|48.51|46.71|49.24|47.44|48.24|46.44|0
1620320100000|2021-05-06 16:55:00|48.42|46.62|47.69|45.89|48.6|46.8|47.69|45.89|0
1620320400000|2021-05-06 17:00:00|47.78|45.98|48.41|46.61|48.77|46.97|47.51|45.71|0
1620320700000|2021-05-06 17:05:00|48.32|46.52|48.76|46.96|48.85|47.05|47.24|45.44|0
1620321000000|2021-05-06 17:10:00|48.67|46.87|47.5|45.7|48.85|47.05|47.5|45.7|0
1620321300000|2021-05-06 17:15:00|47.59|45.79|46.88|45.08|47.95|46.15|46.62|44.82|0
1620321600000|2021-05-06 17:20:00|46.97|45.17|46.79|44.99|47.41|45.61|46.35|44.55|0
1620321900000|2021-05-06 17:25:00|46.66|44.86|47.41|45.61|47.76|45.96|46.66|44.86|0
1620322200000|2021-05-06 17:30:00|47.49|45.69|47.67|45.87|47.85|46.05|47.23|45.43|0
1620322500000|2021-05-06 17:35:00|47.76|45.96|47.58|45.78|48.29|46.49|47.4|45.6|0
1620322800000|2021-05-06 17:40:00|47.67|45.87|47.4|45.6|47.93|46.13|46.69|44.89|0
1620323100000|2021-05-06 17:45:00|47.49|45.69|47.39|45.59|47.49|45.69|46.69|44.89|0
1620323400000|2021-05-06 17:50:00|47.3|45.5|45.9|44.1|47.3|45.5|45.9|44.1|0
1620323700000|2021-05-06 17:55:00|45.99|44.19|45.72|43.92|46.33|44.53|45.64|43.84|0
1620324000000|2021-05-06 18:00:00|45.64|43.84|46.07|44.27|46.24|44.44|45.38|43.58|0
1620324300000|2021-05-06 18:05:00|45.98|44.18|46.59|44.79|46.68|44.88|45.72|43.92|0
1620324600000|2021-05-06 18:10:00|46.5|44.7|46.58|44.78|47.56|45.76|44.35|42.55|0
1620324900000|2021-05-06 18:15:00|46.5|44.7|46.41|44.61|47.02|45.22|45.62|43.82|0
1620325200000|2021-05-06 18:20:00|46.32|44.52|46.84|45.04|46.84|45.04|45.11|43.31|0
1620325500000|2021-05-06 18:25:00|46.93|45.13|44.76|42.96|47.2|45.4|44.34|42.54|0
1620325800000|2021-05-06 18:30:00|44.68|42.88|44.59|42.79|45.19|43.39|44.16|42.36|0
1620326100000|2021-05-06 18:35:00|44.5|42.7|45.21|43.41|45.81|44.01|42.62|40.82|0
1620326400000|2021-05-06 18:40:00|45.29|43.49|44.78|42.98|45.98|44.18|44.44|42.64|0
1620326700000|2021-05-06 18:45:00|44.95|43.15|46.15|44.35|46.41|44.61|44.78|42.98|0
1620327000000|2021-05-06 18:50:00|46.19|44.39|46.75|44.95|47.37|45.57|45.72|43.92|0
1620327300000|2021-05-06 18:55:00|46.84|45.04|46.14|44.34|47.54|45.74|46.14|44.34|0
1620327600000|2021-05-06 19:00:00|46.23|44.43|46.57|44.77|47.01|45.21|45.71|43.91|0
1620327900000|2021-05-06 19:05:00|46.49|44.69|46.92|45.12|47.1|45.3|46.14|44.34|0
1620328200000|2021-05-06 19:10:00|47.01|45.21|48.24|46.44|48.87|47.07|46.74|44.94|0
1620328500000|2021-05-06 19:15:00|48.33|46.53|47.52|45.72|49.03|47.23|47.44|45.64|0
1620328800000|2021-05-06 19:20:00|47.43|45.63|47.52|45.72|47.61|45.81|46.9|45.1|0
1620329100000|2021-05-06 19:25:00|47.43|45.63|48.68|46.88|49.31|47.51|47.34|45.54|0
1620329400000|2021-05-06 19:30:00|48.77|46.97|49.13|47.33|49.77|47.97|48.41|46.61|0
1620329700000|2021-05-06 19:35:00|49.22|47.42|51.06|49.26|51.15|49.35|48.95|47.15|0
1620330000000|2021-05-06 19:40:00|51.25|49.45|51.33|49.53|53.25|51.45|51.06|49.26|0
1620330300000|2021-05-06 19:45:00|51.42|49.62|52.37|50.57|52.37|50.57|50.86|49.06|0
1620330600000|2021-05-06 19:50:00|52.27|50.47|54.44|52.64|55.28|53.48|52.27|50.47|0
1620330900000|2021-05-06 19:55:00|54.68|52.88|55.97|54.17|56.57|54.77|53.9|52.1|0
1620331200000|2021-05-06 20:00:00|56.37|54.57|57.02|55.22|57.93|56.13|56.02|54.22|0
1620331500000|2021-05-06 20:05:00|56.92|55.12|56.61|54.81|57.22|55.42|56.52|54.72|0
1620331800000|2021-05-06 20:10:00|56.41|54.61|56.66|54.86|56.66|54.86|56.21|54.41|0
1620332100000|2021-05-06 20:15:00|56.78|54.98|56.92|54.72|57|54.98|56.78|54.6|0
1620332400000|2021-05-06 20:20:00|56.91|54.71|56.72|54.52|56.94|54.74|56.72|54.52|0
1620332700000|2021-05-06 20:25:00|56.69|54.49|56.51|54.31|56.69|54.49|56.49|54.29|0
1620333000000|2021-05-06 20:30:00|56.45|54.25|56.35|54.15|56.65|54.45|56.25|54.05|0
1620333300000|2021-05-06 20:35:00|56.45|54.25|56.94|54.74|56.94|54.74|56.25|54.05|0
1620333600000|2021-05-06 20:40:00|56.84|54.64|56.94|54.74|57.14|54.94|56.74|54.54|0
1620333900000|2021-05-06 20:45:00|57.04|54.84|57.04|54.84|57.04|54.84|56.84|54.64|0
1620334200000|2021-05-06 20:50:00|56.84|54.64|57.64|55.44|57.64|55.44|56.84|54.64|0
1620334500000|2021-05-06 20:55:00|57.44|55.24|57.54|55.34|57.84|55.64|57.34|55.14|0
1620334800000|2021-05-06 21:00:00|57.51|55.31|57.49|55.29|57.55|55.35|57.39|55.19|0
1620335100000|2021-05-06 21:05:00|57.5|55.3|57.49|55.29|57.52|55.32|57.38|55.18|0
1620335400000|2021-05-06 21:10:00|57.46|55.26|57.31|55.11|57.56|55.36|57.25|55.05|0
1620335700000|2021-05-06 21:15:00|57.33|55.13|57.21|55.01|57.34|55.14|57.07|54.87|0
1620336000000|2021-05-06 21:20:00|57.33|55.13|57.25|55.05|57.34|55.14|57.18|54.98|0
1620336300000|2021-05-06 21:25:00|57.29|55.09|57.28|55.08|57.3|55.1|57.28|55.08|0
1620336600000|2021-05-06 21:30:00|57.27|55.07|57.26|55.06|57.28|55.08|57.22|55.02|0
1620336900000|2021-05-06 21:35:00|57.25|55.05|57.42|55.22|57.42|55.22|57.25|55.05|0
1620337200000|2021-05-06 21:40:00|57.4|55.2|57.29|55.09|57.4|55.2|57.18|54.98|0
1620337500000|2021-05-06 21:45:00|57.28|55.08|57.34|55.14|57.34|55.14|57.23|55.03|0
1620337800000|2021-05-06 21:50:00|57.4|55.2|57.37|55.17|57.4|55.2|57.31|55.11|0
1620338100000|2021-05-06 21:55:00|57.36|55.16|57.6|55.4|57.6|55.4|57.35|55.15|0
1620338400000|2021-05-06 22:00:00|57.51|55.31|57.24|55.04|58.11|55.91|57.24|55.04|0
1620338700000|2021-05-06 22:05:00|57.34|55.14|57.24|55.04|57.44|55.24|56.94|54.74|0
1620339000000|2021-05-06 22:10:00|57.34|55.14|57.24|55.04|57.34|55.14|57.14|54.94|0
1620339300000|2021-05-06 22:15:00|57.34|55.14|57.54|55.34|57.54|55.34|56.93|54.73|0
1620339600000|2021-05-06 22:20:00|57.34|55.14|57.23|55.03|57.43|55.23|57.13|54.93|0
1620339900000|2021-05-06 22:25:00|57.13|54.93|57.13|54.93|57.23|55.03|57.13|54.93|0
1620340200000|2021-05-06 22:30:00|57.23|55.03|56.92|54.72|57.23|55.03|56.92|54.72|0
1620340800000|2021-05-06 22:40:00|56.87|54.67|56.92|54.72|57.02|54.82|56.82|54.62|0
1620341100000|2021-05-06 22:45:00|56.82|54.62|56.81|54.61|56.82|54.62|56.81|54.61|0
1620341400000|2021-05-06 22:50:00|56.71|54.51|56.81|54.61|56.91|54.71|56.71|54.51|0
1620341700000|2021-05-06 22:55:00|56.91|54.71|56.81|54.61|56.91|54.71|56.81|54.61|0
1620342000000|2021-05-06 23:00:00|56.91|54.71|57.21|55.01|57.21|55.01|56.81|54.61|0
1620342300000|2021-05-06 23:05:00|57.31|55.11|56.6|54.4|57.31|55.11|56.6|54.4|0
1620342600000|2021-05-06 23:10:00|56.5|54.3|56.6|54.4|56.6|54.4|56.4|54.2|0
1620342900000|2021-05-06 23:15:00|56.7|54.5|56.69|54.49|56.9|54.7|56.69|54.49|0
1620343200000|2021-05-06 23:20:00|56.59|54.39|56.59|54.39|56.59|54.39|56.29|54.09|0
1620343500000|2021-05-06 23:25:00|56.54|54.34|56.39|54.19|56.59|54.39|56.39|54.19|0
1620343800000|2021-05-06 23:30:00|56.29|54.09|56.49|54.29|56.49|54.29|56.19|53.99|0
1620344100000|2021-05-06 23:35:00|56.39|54.19|56.48|54.28|56.58|54.38|56.38|54.18|0
1620344400000|2021-05-06 23:40:00|56.58|54.38|56.28|54.08|56.58|54.38|56.28|54.08|0
1620344700000|2021-05-06 23:45:00|56.38|54.18|56.38|54.18|56.48|54.28|56.18|53.98|0
1620345000000|2021-05-06 23:50:00|56.28|54.08|56.57|54.37|56.67|54.47|56.18|53.98|0
1620345300000|2021-05-06 23:55:00|56.67|54.47|56.67|54.47|56.77|54.57|56.57|54.37|0
1620345600000|2021-05-07 00:00:00|56.57|54.37|55.87|53.67|56.67|54.47|55.77|53.57|0
1620345900000|2021-05-07 00:05:00|55.77|53.57|56.06|53.86|56.17|53.97|55.67|53.47|0
1620346200000|2021-05-07 00:10:00|55.97|53.77|56.26|54.06|56.26|54.06|55.67|53.47|0
1620346500000|2021-05-07 00:15:00|56.16|53.96|55.96|53.76|56.26|54.06|55.96|53.76|0
1620346800000|2021-05-07 00:20:00|55.86|53.66|56.15|53.95|56.26|54.06|55.86|53.66|0
1620347100000|2021-05-07 00:25:00|56.25|54.05|57.05|54.85|57.05|54.85|56.2|54|0
1620347400000|2021-05-07 00:30:00|56.95|54.75|57.55|55.35|57.86|55.66|56.95|54.75|0
1620347700000|2021-05-07 00:35:00|57.45|55.25|57.55|55.35|57.65|55.45|57.45|55.25|0
1620348000000|2021-05-07 00:40:00|57.5|55.3|57.45|55.25|57.55|55.35|57.14|54.94|0
1620348300000|2021-05-07 00:45:00|57.49|55.29|57.95|55.75|58.26|56.06|57.49|55.29|0
1620348600000|2021-05-07 00:50:00|57.85|55.65|57.84|55.64|58.05|55.85|57.74|55.54|0
1620348900000|2021-05-07 00:55:00|57.74|55.54|58.15|55.95|58.15|55.95|57.64|55.44|0
1620349200000|2021-05-07 01:00:00|58.25|56.05|58.86|56.66|59.07|56.87|58.04|55.84|0
1620349500000|2021-05-07 01:05:00|58.96|56.76|59.68|57.48|59.89|57.69|58.86|56.66|0
1620349800000|2021-05-07 01:10:00|59.79|57.59|60.25|58.05|60.25|58.05|59.68|57.48|0
1620350100000|2021-05-07 01:15:00|60.2|58|59.88|57.68|60.41|58.21|59.78|57.58|0
1620350400000|2021-05-07 01:20:00|59.99|57.79|59.78|57.58|59.99|57.79|59.57|57.37|0
1620350700000|2021-05-07 01:25:00|59.98|57.78|59.77|57.57|59.98|57.78|59.46|57.26|0
1620351000000|2021-05-07 01:30:00|59.67|57.47|59.36|57.16|59.67|57.47|59.25|57.05|0
1620351300000|2021-05-07 01:35:00|59.25|57.05|59.25|57.05|59.56|57.36|59.25|57.05|0
1620351600000|2021-05-07 01:40:00|59.35|57.15|59.87|57.67|59.97|57.77|59.35|57.15|0
1620351900000|2021-05-07 01:45:00|59.81|57.61|59.97|57.77|60.18|57.98|59.81|57.61|0
1620352200000|2021-05-07 01:50:00|60.07|57.87|59.76|57.56|60.18|57.98|59.76|57.56|0
1620352500000|2021-05-07 01:55:00|59.81|57.61|59.86|57.66|59.96|57.76|59.65|57.45|0
1620352800000|2021-05-07 02:00:00|59.91|57.71|59.75|57.55|60.32|58.12|59.75|57.55|0
1620353100000|2021-05-07 02:05:00|59.85|57.65|59.23|57.03|59.85|57.65|59.02|56.82|0
1620353400000|2021-05-07 02:10:00|59.13|56.93|58.71|56.51|59.23|57.03|58.71|56.51|0
1620353700000|2021-05-07 02:15:00|58.61|56.41|58.61|56.41|58.61|56.41|58.1|55.9|0
1620354000000|2021-05-07 02:20:00|58.5|56.3|58.6|56.4|58.81|56.61|58.3|56.1|0
1620354300000|2021-05-07 02:25:00|58.5|56.3|58.6|56.4|58.7|56.5|58.4|56.2|0
1620354600000|2021-05-07 02:30:00|58.7|56.5|58.7|56.5|58.8|56.6|58.5|56.3|0
1620354900000|2021-05-07 02:35:00|58.6|56.4|58.8|56.6|59.01|56.81|58.6|56.4|0
1620355200000|2021-05-07 02:40:00|58.75|56.55|58.59|56.39|58.8|56.6|58.49|56.29|0
1620355500000|2021-05-07 02:45:00|58.49|56.29|57.87|55.67|58.59|56.39|57.87|55.67|0
1620355800000|2021-05-07 02:50:00|57.77|55.57|57.97|55.77|57.97|55.77|57.57|55.37|0
1620356100000|2021-05-07 02:55:00|58.07|55.87|58.27|56.07|58.38|56.18|57.97|55.77|0
1620356400000|2021-05-07 03:00:00|58.38|56.18|58.07|55.87|58.48|56.28|58.07|55.87|0
1620356700000|2021-05-07 03:05:00|57.97|55.77|58.17|55.97|58.17|55.97|57.76|55.56|0
1620357000000|2021-05-07 03:10:00|58.27|56.07|57.86|55.66|58.27|56.07|57.86|55.66|0
1620357300000|2021-05-07 03:15:00|57.91|55.71|58.26|56.06|58.26|56.06|57.91|55.71|0
1620357600000|2021-05-07 03:20:00|58.31|56.11|58.46|56.26|58.47|56.27|58.26|56.06|0
1620357900000|2021-05-07 03:25:00|58.57|56.37|58.46|56.26|58.57|56.37|58.05|55.85|0
1620358200000|2021-05-07 03:30:00|58.41|56.21|58.46|56.26|58.56|56.36|58.36|56.16|0
1620358500000|2021-05-07 03:35:00|58.35|56.15|58.35|56.15|58.45|56.25|57.95|55.75|0
1620358800000|2021-05-07 03:40:00|58.45|56.25|58.25|56.05|58.45|56.25|58.25|56.05|0
1620359100000|2021-05-07 03:45:00|58.14|55.94|57.94|55.74|58.14|55.94|57.74|55.54|0
1620359400000|2021-05-07 03:50:00|58.04|55.84|58.04|55.84|58.24|56.04|58.04|55.84|0
1620359700000|2021-05-07 03:55:00|58.14|55.94|58.13|55.93|58.24|56.04|58.03|55.83|0
1620360000000|2021-05-07 04:00:00|58.03|55.83|57.93|55.73|58.03|55.83|57.83|55.63|0
1620360300000|2021-05-07 04:05:00|57.82|55.62|57.82|55.62|57.82|55.62|57.62|55.42|0
1620360600000|2021-05-07 04:10:00|57.72|55.52|58.12|55.92|58.13|55.93|57.72|55.52|0
1620360900000|2021-05-07 04:15:00|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1620361200000|2021-05-07 04:20:00|58.12|55.92|58.12|55.92|58.12|55.92|58.02|55.82|0
1620361500000|2021-05-07 04:25:00|58.22|56.02|58.32|56.12|58.42|56.22|58.22|56.02|0
1620361800000|2021-05-07 04:30:00|58.42|56.22|58.52|56.32|58.63|56.43|58.42|56.22|0
1620362100000|2021-05-07 04:35:00|58.42|56.22|58.62|56.42|58.62|56.42|58.42|56.22|0
1620362400000|2021-05-07 04:40:00|58.52|56.32|58.62|56.42|58.72|56.52|58.51|56.31|0
1620362700000|2021-05-07 04:45:00|58.72|56.52|58.61|56.41|58.72|56.52|58.61|56.41|0
1620363000000|2021-05-07 04:50:00|58.66|56.46|58.92|56.72|58.92|56.72|58.61|56.41|0
1620363300000|2021-05-07 04:55:00|59.02|56.82|58.81|56.61|59.02|56.82|58.81|56.61|0
1620363600000|2021-05-07 05:00:00|58.71|56.51|58.3|56.1|58.76|56.56|58.3|56.1|0
1620363900000|2021-05-07 05:05:00|58.19|55.99|58.29|56.09|58.4|56.2|57.99|55.79|0
1620364200000|2021-05-07 05:10:00|58.19|55.99|57.98|55.78|58.39|56.19|57.88|55.68|0
1620364500000|2021-05-07 05:15:00|57.88|55.68|58.59|56.39|58.59|56.39|57.88|55.68|0
1620364800000|2021-05-07 05:20:00|58.7|56.5|58.49|56.29|58.7|56.5|58.49|56.29|0
1620365100000|2021-05-07 05:25:00|58.59|56.39|58.28|56.08|58.59|56.39|58.23|56.03|0
1620365400000|2021-05-07 05:30:00|58.33|56.13|57.87|55.67|58.33|56.13|57.77|55.57|0
1620365700000|2021-05-07 05:35:00|57.97|55.77|57.97|55.77|58.07|55.87|57.87|55.67|0
1620366000000|2021-05-07 05:40:00|58.07|55.87|57.97|55.77|58.07|55.87|57.86|55.66|0
1620366300000|2021-05-07 05:45:00|58.01|55.81|57.96|55.76|58.07|55.87|57.86|55.66|0
1620366600000|2021-05-07 05:50:00|58.06|55.86|57.96|55.76|58.17|55.97|57.86|55.66|0
1620366900000|2021-05-07 05:55:00|58.06|55.86|58.16|55.96|58.16|55.96|57.96|55.76|0
1620367200000|2021-05-07 06:00:00|58.06|55.86|57.7|55.5|58.47|56.27|57.65|55.45|0
1620367500000|2021-05-07 06:05:00|57.75|55.55|58.36|56.16|58.41|56.21|57.55|55.35|0
1620367800000|2021-05-07 06:10:00|58.46|56.26|57.74|55.54|58.56|56.36|57.54|55.34|0
1620368100000|2021-05-07 06:15:00|57.79|55.59|57.69|55.49|58.05|55.85|57.54|55.34|0
1620368400000|2021-05-07 06:20:00|57.64|55.44|57.84|55.64|57.84|55.64|57.33|55.13|0
1620368700000|2021-05-07 06:25:00|57.74|55.54|57.33|55.13|57.74|55.54|57.23|55.03|0
1620369000000|2021-05-07 06:30:00|57.43|55.23|57.83|55.63|57.83|55.63|57.43|55.23|0
1620369300000|2021-05-07 06:35:00|57.78|55.58|57.63|55.43|57.83|55.63|57.52|55.32|0
1620369600000|2021-05-07 06:40:00|57.67|55.47|57.72|55.52|57.83|55.63|57.62|55.42|0
1620369900000|2021-05-07 06:45:00|57.83|55.63|57.87|55.67|57.93|55.73|57.72|55.52|0
1620370200000|2021-05-07 06:50:00|57.82|55.62|57.51|55.31|58.03|55.83|57.41|55.21|0
1620370500000|2021-05-07 06:55:00|57.62|55.42|57.31|55.11|57.62|55.42|56.91|54.71|0
1620370800000|2021-05-07 07:00:00|57.61|55.41|57.51|55.31|57.82|55.62|57.11|54.91|0
1620371100000|2021-05-07 07:05:00|57.41|55.61|57.2|55.4|57.82|56.02|57.1|55.3|0
1620371400000|2021-05-07 07:10:00|57.31|55.51|56.39|54.59|57.31|55.51|56.29|54.49|0
1620371700000|2021-05-07 07:15:00|56.29|54.49|55.99|54.19|56.39|54.59|55.5|53.7|0
1620372000000|2021-05-07 07:20:00|56.09|54.29|55.69|53.89|56.09|54.29|55.2|53.4|0
1620372300000|2021-05-07 07:25:00|55.79|53.99|56.39|54.59|56.43|54.63|55.69|53.89|0
1620372600000|2021-05-07 07:30:00|56.33|54.53|56.68|54.88|56.78|54.98|56.18|54.38|0
1620372900000|2021-05-07 07:35:00|56.78|54.98|56.98|55.18|56.98|55.18|56.38|54.58|0
1620373200000|2021-05-07 07:40:00|56.93|55.13|56.38|54.58|56.98|55.18|56.28|54.48|0
1620373500000|2021-05-07 07:45:00|56.48|54.68|56.37|54.57|56.58|54.78|56.17|54.37|0
1620373800000|2021-05-07 07:50:00|56.27|54.47|56.87|55.07|56.87|55.07|56.22|54.42|0
1620374100000|2021-05-07 07:55:00|56.77|54.97|56.47|54.67|56.97|55.17|56.47|54.67|0
1620374400000|2021-05-07 08:00:00|56.37|54.57|56.56|54.76|56.67|54.87|56.16|54.36|0
1620374700000|2021-05-07 08:05:00|56.66|54.86|56.91|55.11|57.07|55.27|56.66|54.86|0
1620375000000|2021-05-07 08:10:00|56.96|55.16|56.46|54.66|56.96|55.16|56.36|54.56|0
1620375300000|2021-05-07 08:15:00|56.51|54.71|56.35|54.55|56.56|54.76|56.25|54.45|0
1620375600000|2021-05-07 08:20:00|56.45|54.65|57.06|55.26|57.16|55.36|56.35|54.55|0
1620375900000|2021-05-07 08:25:00|56.95|55.15|57.36|55.56|57.46|55.66|56.95|55.15|0
1620376200000|2021-05-07 08:30:00|57.25|55.45|58.07|56.27|58.23|56.43|57.15|55.35|0
1620376500000|2021-05-07 08:35:00|58.18|56.38|58.27|56.47|58.38|56.58|58.07|56.27|0
1620376800000|2021-05-07 08:40:00|58.32|56.52|58.68|56.88|58.68|56.88|58.27|56.47|0
1620377100000|2021-05-07 08:45:00|58.63|56.83|58.47|56.67|58.99|57.19|58.37|56.57|0
1620377400000|2021-05-07 08:50:00|58.37|56.57|58.27|56.47|58.68|56.88|58.16|56.36|0
1620377700000|2021-05-07 08:55:00|58.37|56.57|58.88|57.08|58.88|57.08|58.16|56.36|0
1620378000000|2021-05-07 09:00:00|58.77|56.97|58.46|56.66|58.88|57.08|58.46|56.66|0
1620378300000|2021-05-07 09:05:00|58.51|56.71|58.66|56.86|58.77|56.97|58.46|56.66|0
1620378600000|2021-05-07 09:10:00|58.56|56.76|58.35|56.55|58.71|56.91|58.15|56.35|0
1620378900000|2021-05-07 09:15:00|58.25|56.45|58.86|57.06|58.86|57.06|58.25|56.45|0
1620379200000|2021-05-07 09:20:00|58.76|56.96|58.86|57.06|58.97|57.17|58.76|56.96|0
1620379500000|2021-05-07 09:25:00|58.76|56.96|58.86|57.06|58.96|57.16|58.76|56.96|0
1620379800000|2021-05-07 09:30:00|58.96|57.16|59.16|57.36|59.37|57.57|58.86|57.06|0
1620380100000|2021-05-07 09:35:00|59.06|57.26|59.26|57.46|59.26|57.46|58.85|57.05|0
1620380400000|2021-05-07 09:40:00|59.16|57.36|59.26|57.46|59.26|57.46|59.05|57.25|0
1620380700000|2021-05-07 09:45:00|59.16|57.36|59.15|57.35|59.26|57.46|58.95|57.15|0
1620381000000|2021-05-07 09:50:00|59.05|57.25|59.15|57.35|59.15|57.35|58.84|57.04|0
1620381300000|2021-05-07 09:55:00|59.2|57.4|60.08|58.28|60.08|58.28|58.84|57.04|0
1620381600000|2021-05-07 10:00:00|59.97|58.17|60.08|58.28|60.6|58.8|59.66|57.86|0
1620381900000|2021-05-07 10:05:00|59.97|58.17|60.18|58.38|60.39|58.59|59.97|58.17|0
1620382200000|2021-05-07 10:10:00|60.07|58.27|61.33|59.53|61.33|59.53|60.07|58.27|0
1620382500000|2021-05-07 10:15:00|61.22|59.42|60.9|59.1|61.75|59.95|60.9|59.1|0
1620382800000|2021-05-07 10:20:00|61.01|59.21|61.11|59.31|61.43|59.63|61.01|59.21|0
1620383100000|2021-05-07 10:25:00|61.22|59.42|61.16|59.36|61.43|59.63|60.9|59.1|0
1620383400000|2021-05-07 10:30:00|61.11|59.31|60.79|58.99|61.21|59.41|60.63|58.83|0
1620383700000|2021-05-07 10:35:00|60.68|58.88|61.21|59.41|61.21|59.41|60.68|58.88|0
1620384000000|2021-05-07 10:40:00|61.1|59.3|61.73|59.93|61.73|59.93|60.99|59.19|0
1620384300000|2021-05-07 10:45:00|61.63|59.83|61.31|59.51|61.68|59.88|61.2|59.4|0
1620384600000|2021-05-07 10:50:00|61.09|59.29|61.09|59.29|61.36|59.56|60.99|59.19|0
1620384900000|2021-05-07 10:55:00|61.04|59.24|60.67|58.87|61.09|59.29|60.56|58.76|0
1620385200000|2021-05-07 11:00:00|60.56|58.76|60.77|58.97|60.82|59.02|60.35|58.55|0
1620385500000|2021-05-07 11:05:00|60.82|59.02|60.66|58.86|60.98|59.18|60.66|58.86|0
1620385800000|2021-05-07 11:10:00|60.77|58.97|60.13|58.33|60.77|58.97|59.98|58.18|0
1620386100000|2021-05-07 11:15:00|60.18|58.38|60.55|58.75|60.66|58.86|60.13|58.33|0
1620386400000|2021-05-07 11:20:00|60.44|58.64|59.82|58.02|60.49|58.69|59.61|57.81|0
1620386700000|2021-05-07 11:25:00|59.92|58.12|60.02|58.22|60.23|58.43|59.92|58.12|0
1620387000000|2021-05-07 11:30:00|60.12|58.32|60.23|58.43|60.33|58.53|60.12|58.32|0
1620387300000|2021-05-07 11:35:00|60.33|58.53|60.54|58.74|60.64|58.84|60.22|58.42|0
1620387600000|2021-05-07 11:40:00|60.64|58.84|60.64|58.84|60.74|58.94|60.53|58.73|0
1620387900000|2021-05-07 11:45:00|60.74|58.94|60.74|58.94|60.74|58.94|60.53|58.73|0
1620388200000|2021-05-07 11:50:00|60.63|58.83|60.84|59.04|60.95|59.15|60.63|58.83|0
1620388500000|2021-05-07 11:55:00|60.89|59.09|61.05|59.25|61.05|59.25|60.84|59.04|0
1620388800000|2021-05-07 12:00:00|60.73|58.93|59.67|57.87|60.84|59.04|58.68|56.88|0
1620389100000|2021-05-07 12:05:00|59.78|57.98|59.56|57.76|59.88|58.08|59.36|57.56|0
1620389400000|2021-05-07 12:10:00|59.46|57.66|59.56|57.76|59.56|57.76|59.15|57.35|0
1620389700000|2021-05-07 12:15:00|59.66|57.86|59.77|57.97|60.18|58.38|59.56|57.76|0
1620390000000|2021-05-07 12:20:00|59.87|58.07|60.39|58.59|60.39|58.59|59.76|57.96|0
1620390300000|2021-05-07 12:25:00|60.49|58.69|61.38|59.58|61.76|59.96|60.28|58.48|0
1620390600000|2021-05-07 12:30:00|61.49|59.69|59.86|58.06|64.56|62.76|57.6|55.8|0
1620390900000|2021-05-07 12:35:00|59.55|57.75|61.54|59.74|63.36|61.56|59.44|57.64|0
1620391200000|2021-05-07 12:40:00|61.75|59.95|62.28|60.48|63.36|61.56|61.33|59.53|0
1620391500000|2021-05-07 12:45:00|62.07|60.27|61.53|59.73|62.82|61.02|61.43|59.63|0
1620391800000|2021-05-07 12:50:00|61.75|59.95|62.49|60.69|62.71|60.91|61.64|59.84|0
1620392100000|2021-05-07 12:55:00|62.38|60.58|61.74|59.94|62.92|61.12|60.79|58.99|0
1620392400000|2021-05-07 13:00:00|61.85|60.05|61.95|60.15|63.02|61.22|61.63|59.83|0
1620392700000|2021-05-07 13:05:00|61.74|59.94|60.46|58.66|62.06|60.26|59.84|58.04|0
1620393000000|2021-05-07 13:10:00|60.57|58.77|61.94|60.14|61.94|60.14|60.36|58.56|0
1620393300000|2021-05-07 13:15:00|61.73|59.93|61.14|59.34|62.05|60.25|60.88|59.08|0
1620393600000|2021-05-07 13:20:00|61.09|59.29|60.04|58.24|61.2|59.4|59.57|57.77|0
1620393900000|2021-05-07 13:25:00|59.93|58.13|59.72|57.92|60.56|58.76|59.51|57.71|0
1620394200000|2021-05-07 13:30:00|59.82|58.02|58.17|56.37|59.93|58.13|56.85|55.05|0
1620394500000|2021-05-07 13:35:00|58.58|56.78|61.39|59.59|62.25|60.45|58.07|56.27|0
1620394800000|2021-05-07 13:40:00|62.03|60.23|63|61.2|63.54|61.74|61.5|59.7|0
1620395100000|2021-05-07 13:45:00|63.21|61.41|66.06|64.26|66.28|64.48|62.56|60.76|0
1620395400000|2021-05-07 13:50:00|66.39|64.59|64.29|62.49|66.39|64.59|64.29|62.49|0
1620395700000|2021-05-07 13:55:00|64.62|62.82|64.18|62.38|65.39|63.59|63.8|62|0
1620396000000|2021-05-07 14:00:00|64.4|62.6|66.61|64.81|66.77|64.97|64.07|62.27|0
1620396300000|2021-05-07 14:05:00|66.72|64.92|69.1|67.3|69.21|67.41|66.27|64.47|0
1620396600000|2021-05-07 14:10:00|68.98|67.18|71.44|69.64|72.75|70.95|68.75|66.95|0
1620396900000|2021-05-07 14:15:00|71.67|69.87|72.25|70.45|72.37|70.57|71.67|69.87|0
1620397200000|2021-05-07 14:20:00|72.37|70.57|71.55|69.75|73.19|71.39|71.55|69.75|0
1620397500000|2021-05-07 14:25:00|71.78|69.98|70.74|68.94|71.78|69.98|70.51|68.71|0
1620397800000|2021-05-07 14:30:00|70.85|69.05|72.01|70.21|72.13|70.33|70.85|69.05|0
1620398100000|2021-05-07 14:35:00|71.89|70.09|70.85|69.05|72.24|70.44|70.5|68.7|0
1620398400000|2021-05-07 14:40:00|70.79|68.99|70.73|68.93|71.42|69.62|70.61|68.81|0
1620398700000|2021-05-07 14:45:00|70.84|69.04|69.8|68|71.19|69.39|69.24|67.44|0
1620399000000|2021-05-07 14:50:00|70.03|68.23|70.26|68.46|70.72|68.92|69.35|67.55|0
1620399300000|2021-05-07 14:55:00|70.49|68.69|71.06|69.26|71.06|69.26|69.57|67.77|0
1620399600000|2021-05-07 15:00:00|71.41|69.61|71.41|69.61|71.64|69.84|70.77|68.97|0
1620399900000|2021-05-07 15:05:00|71.52|69.72|71.06|69.26|71.52|69.72|70.6|68.8|0
1620400200000|2021-05-07 15:10:00|71.17|69.37|72.8|71|72.92|71.12|71.06|69.26|0
1620400500000|2021-05-07 15:15:00|72.68|70.88|71.75|69.95|72.68|70.88|71.4|69.6|0
1620400800000|2021-05-07 15:20:00|71.63|69.83|71.51|69.71|71.86|70.06|71.16|69.36|0
1620401100000|2021-05-07 15:25:00|71.39|69.59|71.62|69.82|71.74|69.94|70.35|68.55|0
1620401400000|2021-05-07 15:30:00|71.86|70.06|72.61|70.81|72.91|71.11|71.62|69.82|0
1620401700000|2021-05-07 15:35:00|72.55|70.75|72.08|70.28|73.02|71.22|71.62|69.82|0
1620402000000|2021-05-07 15:40:00|72.2|70.4|73.84|72.04|73.84|72.04|71.97|70.17|0
1620402300000|2021-05-07 15:45:00|73.73|71.93|71.61|69.81|73.73|71.93|71.49|69.69|0
1620402600000|2021-05-07 15:50:00|71.73|69.93|72.07|70.27|72.31|70.51|71.61|69.81|0
1620402900000|2021-05-07 15:55:00|72.01|70.21|71.4|69.6|72.71|70.91|71.4|69.6|0
1620403200000|2021-05-07 16:00:00|71.51|69.71|68.08|66.28|71.51|69.71|67.73|65.93|0
1620403500000|2021-05-07 16:05:00|67.96|66.16|68.19|66.39|68.54|66.74|66.93|65.13|0
1620403800000|2021-05-07 16:10:00|68.08|66.28|66.58|64.78|68.19|66.39|66.46|64.66|0
1620404100000|2021-05-07 16:15:00|66.57|64.77|67.15|65.35|67.38|65.58|66.57|64.77|0
1620404400000|2021-05-07 16:20:00|67.03|65.23|66.91|65.11|67.49|65.69|66.8|65|0
1620404700000|2021-05-07 16:25:00|67.03|65.23|66.34|64.54|67.03|65.23|66|64.2|0
1620405000000|2021-05-07 16:30:00|66.22|64.42|65.76|63.96|66.22|64.42|65.54|63.74|0
1620405300000|2021-05-07 16:35:00|65.88|64.08|64.97|63.17|65.88|64.08|64.63|62.83|0
1620405600000|2021-05-07 16:40:00|64.86|63.06|65.42|63.62|65.42|63.62|64.52|62.72|0
1620405900000|2021-05-07 16:45:00|65.64|63.84|65.53|63.73|65.76|63.96|65.19|63.39|0
1620406200000|2021-05-07 16:50:00|65.41|63.61|65.52|63.72|65.87|64.07|65.07|63.27|0
1620406500000|2021-05-07 16:55:00|65.64|63.84|66.55|64.75|67.12|65.32|65.52|63.72|0
1620406800000|2021-05-07 17:00:00|66.49|64.69|66.54|64.74|66.66|64.86|66.2|64.4|0
1620407100000|2021-05-07 17:05:00|66.43|64.63|65.74|63.94|66.43|64.63|64.84|63.04|0
1620407400000|2021-05-07 17:10:00|65.97|64.17|65.06|63.26|65.97|64.17|64.95|63.15|0
1620407700000|2021-05-07 17:15:00|64.95|63.15|64.49|62.69|64.95|63.15|64.16|62.36|0
1620408000000|2021-05-07 17:20:00|64.38|62.58|64.94|63.14|64.94|63.14|64.05|62.25|0
1620408300000|2021-05-07 17:25:00|64.72|62.92|63.82|62.02|64.72|62.92|63.71|61.91|0
1620408600000|2021-05-07 17:30:00|63.93|62.13|65.61|63.81|65.61|63.81|63.93|62.13|0
1620408900000|2021-05-07 17:35:00|65.73|63.93|65.27|63.47|65.84|64.04|64.93|63.13|0
1620409200000|2021-05-07 17:40:00|64.93|63.13|65.38|63.58|65.5|63.7|64.71|62.91|0
1620409500000|2021-05-07 17:45:00|65.49|63.69|65.49|63.69|66.06|64.26|64.93|63.13|0
1620409800000|2021-05-07 17:50:00|65.6|63.8|64.81|63.01|65.83|64.03|64.81|63.01|0
1620410100000|2021-05-07 17:55:00|64.92|63.12|64.69|62.89|65.37|63.57|64.36|62.56|0
1620410400000|2021-05-07 18:00:00|64.58|62.78|64.35|62.55|65.37|63.57|62.58|60.78|0
1620410700000|2021-05-07 18:05:00|64.47|62.67|65.93|64.13|66.05|64.25|64.47|62.67|0
1620411000000|2021-05-07 18:10:00|66.04|64.24|65.36|63.56|66.27|64.47|65.36|63.56|0
1620411300000|2021-05-07 18:15:00|65.47|63.67|66.38|64.58|66.38|64.58|65.25|63.45|0
1620411600000|2021-05-07 18:20:00|66.27|64.47|66.95|65.15|66.95|65.15|65.92|64.12|0
1620411900000|2021-05-07 18:25:00|66.84|65.04|67.06|65.26|67.3|65.5|66.6|64.8|0
1620412200000|2021-05-07 18:30:00|67.18|65.38|66.66|64.86|67.29|65.49|66.6|64.8|0
1620412500000|2021-05-07 18:35:00|66.6|64.8|66.14|64.34|66.6|64.8|65.35|63.55|0
1620412800000|2021-05-07 18:40:00|66.03|64.23|65|63.2|66.03|64.23|64.33|62.53|0
1620413100000|2021-05-07 18:45:00|65.12|63.32|65.56|63.76|65.79|63.99|64.77|62.97|0
1620413400000|2021-05-07 18:50:00|65.45|63.65|66.02|64.22|66.47|64.67|65.34|63.54|0
1620413700000|2021-05-07 18:55:00|66.13|64.33|66.58|64.78|66.81|65.01|66.02|64.22|0
1620414000000|2021-05-07 19:00:00|66.47|64.67|66.81|65.01|67.62|65.82|65.9|64.1|0
1620414300000|2021-05-07 19:05:00|67.04|65.24|68.08|66.28|68.19|66.39|66.81|65.01|0
1620414600000|2021-05-07 19:10:00|67.96|66.16|68.31|66.51|68.31|66.51|67.27|65.47|0
1620414900000|2021-05-07 19:15:00|68.42|66.62|68.3|66.5|69.12|67.32|68.24|66.44|0
1620415200000|2021-05-07 19:20:00|68.42|66.62|68.42|66.62|69.47|67.67|68.07|66.27|0
1620415500000|2021-05-07 19:25:00|68.53|66.73|68.41|66.61|68.77|66.97|67.83|66.03|0
1620415800000|2021-05-07 19:30:00|68.65|66.85|68.41|66.61|69.47|67.67|67.83|66.03|0
1620416100000|2021-05-07 19:35:00|68.29|66.49|68.23|66.43|69.05|67.25|67.54|65.74|0
1620416400000|2021-05-07 19:40:00|68.12|66.32|67.42|65.62|68.7|66.9|67.19|65.39|0
1620416700000|2021-05-07 19:45:00|67.3|65.5|68.81|67.01|68.81|67.01|66.61|64.81|0
1620417000000|2021-05-07 19:50:00|68.93|67.13|68.22|66.42|68.93|67.13|67.53|65.73|0
1620417300000|2021-05-07 19:55:00|68.34|66.54|65.47|63.67|68.57|66.77|65.47|63.67|0
1620417600000|2021-05-07 20:00:00|65.58|63.78|66.49|64.69|66.84|65.04|65.58|63.78|0
1620417900000|2021-05-07 20:05:00|66.61|64.81|67.88|66.08|67.88|66.08|66.61|64.81|0
1620418200000|2021-05-07 20:10:00|67.47|65.67|67.12|65.32|67.47|65.67|66.83|65.03|0
1620630300000|2021-05-10 07:05:00|66.12|64.32|65.33|63.53|66.12|64.32|64.76|62.96|0
1620630600000|2021-05-10 07:10:00|65.22|63.42|64.75|62.95|65.33|63.53|64.41|62.61|0
1620630900000|2021-05-10 07:15:00|64.87|63.07|65.09|63.29|65.09|63.29|64.41|62.61|0
1620631200000|2021-05-10 07:20:00|64.98|63.18|64.29|62.49|64.98|63.18|64.06|62.26|0
1620631500000|2021-05-10 07:25:00|64.17|62.37|63.83|62.03|64.29|62.49|63.38|61.58|0
1620631800000|2021-05-10 07:30:00|63.72|61.92|64.4|62.6|64.4|62.6|63.15|61.35|0
1620632100000|2021-05-10 07:35:00|64.28|62.48|64.85|63.05|64.97|63.17|63.71|61.91|0
1620632400000|2021-05-10 07:40:00|64.97|63.17|64.5|62.7|65.08|63.28|64.16|62.36|0
1620632700000|2021-05-10 07:45:00|64.39|62.59|64.5|62.7|64.96|63.16|64.16|62.36|0
1620633000000|2021-05-10 07:50:00|64.39|62.59|65.3|63.5|65.42|63.62|64.1|62.3|0
1620633300000|2021-05-10 07:55:00|65.19|63.39|64.95|63.15|65.3|63.5|64.72|62.92|0
1620633600000|2021-05-10 08:00:00|64.61|62.81|65.18|63.38|65.29|63.49|64.61|62.81|0
1620633900000|2021-05-10 08:05:00|65.06|63.26|65.29|63.49|65.52|63.72|65.06|63.26|0
1620634200000|2021-05-10 08:10:00|65.41|63.61|65.63|63.83|65.75|63.95|65.29|63.49|0
1620634500000|2021-05-10 08:15:00|65.52|63.72|66.56|64.76|66.56|64.76|65.46|63.66|0
1620634800000|2021-05-10 08:20:00|66.33|64.53|66.09|64.29|66.33|64.53|65.86|64.06|0
1620635100000|2021-05-10 08:25:00|65.86|64.06|65.28|63.48|65.86|64.06|65.22|63.42|0
1620635400000|2021-05-10 08:30:00|65.39|63.59|65.04|63.24|65.39|63.59|64.24|62.44|0
1620635700000|2021-05-10 08:35:00|65.16|63.36|65.16|63.36|65.39|63.59|65.04|63.24|0
1620636000000|2021-05-10 08:40:00|64.93|63.13|65.15|63.35|65.15|63.35|64.69|62.89|0
1620636300000|2021-05-10 08:45:00|65.04|63.24|64.35|62.55|65.04|63.24|64.23|62.43|0
1620636600000|2021-05-10 08:50:00|64.29|62.49|64.12|62.32|64.35|62.55|63.89|62.09|0
1620636900000|2021-05-10 08:55:00|64.11|62.31|64|62.2|64.34|62.54|63.88|62.08|0
1620637200000|2021-05-10 09:00:00|63.77|61.97|64.22|62.42|64.34|62.54|63.66|61.86|0
1620637500000|2021-05-10 09:05:00|64.11|62.31|65.14|63.34|65.14|63.34|64.11|62.31|0
1620637800000|2021-05-10 09:10:00|65.02|63.22|64.79|62.99|65.02|63.22|64.68|62.88|0
1620638100000|2021-05-10 09:15:00|64.67|62.87|64.9|63.1|64.9|63.1|64.56|62.76|0
1620638400000|2021-05-10 09:20:00|65.01|63.21|65.01|63.21|65.24|63.44|64.67|62.87|0
1620638700000|2021-05-10 09:25:00|64.9|63.1|64.66|62.86|65.13|63.33|64.55|62.75|0
1620639000000|2021-05-10 09:30:00|64.55|62.75|63.97|62.17|64.55|62.75|63.86|62.06|0
1620639300000|2021-05-10 09:35:00|63.92|62.12|64.09|62.29|64.43|62.63|63.92|62.12|0
1620639600000|2021-05-10 09:40:00|64.03|62.23|63.85|62.05|64.2|62.4|63.52|61.72|0
1620639900000|2021-05-10 09:45:00|63.74|61.94|63.85|62.05|63.97|62.17|63.51|61.71|0
1620640200000|2021-05-10 09:50:00|63.74|61.94|64.3|62.5|64.42|62.62|63.74|61.94|0
1620640500000|2021-05-10 09:55:00|64.19|62.39|64.41|62.61|64.53|62.73|64.07|62.27|0
1620640800000|2021-05-10 10:00:00|64.53|62.73|65.33|63.53|65.33|63.53|64.19|62.39|0
1620641100000|2021-05-10 10:05:00|65.21|63.41|65.1|63.3|65.33|63.53|64.87|63.07|0
1620641400000|2021-05-10 10:10:00|64.98|63.18|65.26|63.46|65.32|63.52|64.87|63.07|0
1620641700000|2021-05-10 10:15:00|65.32|63.52|64.97|63.17|65.32|63.52|64.86|63.06|0
1620642000000|2021-05-10 10:20:00|65.09|63.29|64.97|63.17|65.09|63.29|64.74|62.94|0
1620642300000|2021-05-10 10:25:00|65.09|63.29|65.43|63.63|65.55|63.75|64.86|63.06|0
1620642600000|2021-05-10 10:30:00|65.37|63.57|64.62|62.82|65.54|63.74|64.62|62.82|0
1620642900000|2021-05-10 10:35:00|64.56|62.76|64.85|63.05|64.96|63.16|63.94|62.14|0
1620643200000|2021-05-10 10:40:00|64.96|63.16|65.77|63.97|65.88|64.08|64.85|63.05|0
1620643500000|2021-05-10 10:45:00|65.65|63.85|65.42|63.62|65.76|63.96|65.42|63.62|0
1620643800000|2021-05-10 10:50:00|65.36|63.56|65.07|63.27|65.53|63.73|64.84|63.04|0
1620644100000|2021-05-10 10:55:00|65.01|63.21|65.76|63.96|65.87|64.07|64.84|63.04|0
1620644400000|2021-05-10 11:00:00|65.87|64.07|65.98|64.18|66.1|64.3|65.52|63.72|0
1620644700000|2021-05-10 11:05:00|65.87|64.07|66.04|64.24|66.1|64.3|65.75|63.95|0
1620645000000|2021-05-10 11:10:00|66.1|64.3|65.86|64.06|66.33|64.53|65.86|64.06|0
1620645300000|2021-05-10 11:15:00|65.75|63.95|66.09|64.29|66.44|64.64|65.75|63.95|0
1620645600000|2021-05-10 11:20:00|66.21|64.41|65.62|63.82|66.32|64.52|65.62|63.82|0
1620645900000|2021-05-10 11:25:00|65.51|63.71|65.85|64.05|66.08|64.28|65.39|63.59|0
1620646200000|2021-05-10 11:30:00|65.91|64.11|65.04|63.24|65.97|64.17|64.93|63.13|0
1620646500000|2021-05-10 11:35:00|64.92|63.12|65.15|63.35|65.38|63.58|64.92|63.12|0
1620646800000|2021-05-10 11:40:00|65.04|63.24|65.49|63.69|65.49|63.69|64.8|63|0
1620647100000|2021-05-10 11:45:00|65.38|63.58|65.49|63.69|65.61|63.81|64.92|63.12|0
1620647400000|2021-05-10 11:50:00|65.38|63.58|65.49|63.69|65.84|64.04|65.32|63.52|0
1620647700000|2021-05-10 11:55:00|65.14|63.34|65.42|63.62|65.49|63.69|65.14|63.34|0
1620648000000|2021-05-10 12:00:00|65.37|63.57|65.83|64.03|65.95|64.15|65.14|63.34|0
1620648300000|2021-05-10 12:05:00|65.95|64.15|66.88|65.08|66.99|65.19|65.83|64.03|0
1620648600000|2021-05-10 12:10:00|66.76|64.96|66.99|65.19|67.23|65.43|66.76|64.96|0
1620648900000|2021-05-10 12:15:00|67.11|65.31|66.63|64.83|67.63|65.83|66.28|64.48|0
1620649200000|2021-05-10 12:20:00|66.57|64.77|66.28|64.48|66.75|64.95|65.93|64.13|0
1620649500000|2021-05-10 12:25:00|66.16|64.36|66.28|64.48|66.28|64.48|65.7|63.9|0
1620649800000|2021-05-10 12:30:00|66.39|64.59|66.39|64.59|66.74|64.94|66.39|64.59|0
1620650100000|2021-05-10 12:35:00|66.51|64.71|67.09|65.29|67.21|65.41|66.39|64.59|0
1620650400000|2021-05-10 12:40:00|66.27|64.47|66.15|64.35|66.62|64.82|65.8|64|0
1620650700000|2021-05-10 12:45:00|66.27|64.47|66.38|64.58|66.5|64.7|66.03|64.23|0
1620651000000|2021-05-10 12:50:00|66.32|64.52|66.14|64.34|66.5|64.7|66.03|64.23|0
1620651300000|2021-05-10 12:55:00|66.26|64.46|66.14|64.34|66.26|64.46|66.02|64.22|0
1620651600000|2021-05-10 13:00:00|66.2|64.4|65.33|63.53|66.37|64.57|65.21|63.41|0
1620651900000|2021-05-10 13:05:00|65.44|63.64|65.38|63.58|66.02|64.22|65.38|63.58|0
1620652200000|2021-05-10 13:10:00|65.44|63.64|65.2|63.4|65.73|63.93|65.2|63.4|0
1620652500000|2021-05-10 13:15:00|65.32|63.52|64.74|62.94|65.55|63.75|64.74|62.94|0
1620652800000|2021-05-10 13:20:00|64.86|63.06|65.78|63.98|65.89|64.09|64.74|62.94|0
1620653100000|2021-05-10 13:25:00|65.54|63.74|65.77|63.97|66.12|64.32|65.37|63.57|0
1620653400000|2021-05-10 13:30:00|66.59|64.79|62.8|61|66.59|64.79|62.46|60.66|0
1620653700000|2021-05-10 13:35:00|62.69|60.89|63.59|61.79|63.59|61.79|62.24|60.44|0
1620654000000|2021-05-10 13:40:00|63.36|61.56|62.9|61.1|63.36|61.56|62.12|60.32|0
1620654300000|2021-05-10 13:45:00|62.79|60.99|63.47|61.67|64.72|62.92|62.12|60.32|0
1620654600000|2021-05-10 13:50:00|63.58|61.78|62.56|60.76|63.69|61.89|62.45|60.65|0
1620654900000|2021-05-10 13:55:00|62.45|60.65|63.8|62|63.8|62|62|60.2|0
1620655200000|2021-05-10 14:00:00|63.91|62.11|63.68|61.88|64.03|62.23|62|60.2|0
1620655500000|2021-05-10 14:05:00|63.8|62|63.68|61.88|64.14|62.34|62.22|60.42|0
1620655800000|2021-05-10 14:10:00|63.57|61.77|64.82|63.02|65.28|63.48|63.57|61.77|0
1620656100000|2021-05-10 14:15:00|64.7|62.9|64.47|62.67|65.39|63.59|63.9|62.1|0
1620656400000|2021-05-10 14:20:00|64.24|62.44|63.44|61.64|64.82|63.02|63.22|61.42|0
1620656700000|2021-05-10 14:25:00|63.33|61.53|61.98|60.18|63.44|61.64|61.98|60.18|0
1620657000000|2021-05-10 14:30:00|61.64|59.84|60.86|59.06|61.86|60.06|60.86|59.06|0
1620657300000|2021-05-10 14:35:00|60.75|58.95|62.19|60.39|62.19|60.39|60.75|58.95|0
1620657600000|2021-05-10 14:40:00|62.08|60.28|61.19|59.39|62.08|60.28|60.09|58.29|0
1620657900000|2021-05-10 14:45:00|60.97|59.17|59.21|57.41|60.97|59.17|59.21|57.41|0
1620658200000|2021-05-10 14:50:00|59.43|57.63|59.75|57.95|60.74|58.94|59.21|57.41|0
1620658500000|2021-05-10 14:55:00|59.65|57.85|61.4|59.6|61.4|59.6|59.54|57.74|0
1620658800000|2021-05-10 15:00:00|61.73|59.93|61.4|59.6|61.73|59.93|60.62|58.82|0
1620659100000|2021-05-10 15:05:00|61.51|59.71|62.29|60.49|62.62|60.82|61.18|59.38|0
1620659400000|2021-05-10 15:10:00|62.4|60.6|62.06|60.26|62.73|60.93|61.73|59.93|0
1620659700000|2021-05-10 15:15:00|61.84|60.04|63.63|61.83|63.63|61.83|61.28|59.48|0
1620660000000|2021-05-10 15:20:00|63.75|61.95|64.54|62.74|65|63.2|63.75|61.95|0
1620660300000|2021-05-10 15:25:00|64.43|62.63|64.31|62.51|64.77|62.97|64.08|62.28|0
1620660600000|2021-05-10 15:30:00|64.43|62.63|64.19|62.39|64.77|62.97|63.74|61.94|0
1620660900000|2021-05-10 15:35:00|64.42|62.62|63.73|61.93|64.42|62.62|63.28|61.48|0
1620661200000|2021-05-10 15:40:00|63.62|61.82|64.19|62.39|64.3|62.5|63.16|61.36|0
1620661500000|2021-05-10 15:45:00|64.42|62.62|63.84|62.04|64.42|62.62|63.05|61.25|0
1620661800000|2021-05-10 15:50:00|63.95|62.15|64.52|62.72|64.52|62.72|63.39|61.59|0
1620662100000|2021-05-10 15:55:00|64.64|62.84|64.98|63.18|65.44|63.64|64.29|62.49|0
1620662400000|2021-05-10 16:00:00|65.09|63.29|65.09|63.29|65.33|63.53|64.52|62.72|0
1620662700000|2021-05-10 16:05:00|65.21|63.41|64.45|62.65|65.21|63.41|64.4|62.6|0
1620663000000|2021-05-10 16:10:00|64.51|62.71|65.2|63.4|65.43|63.63|64.51|62.71|0
1620663300000|2021-05-10 16:15:00|65.32|63.52|65.31|63.51|65.66|63.86|64.85|63.05|0
1620663600000|2021-05-10 16:20:00|65.2|63.4|65.77|63.97|65.89|64.09|65.2|63.4|0
1620663900000|2021-05-10 16:25:00|65.89|64.09|63.93|62.13|66.24|64.44|63.81|62.01|0
1620664200000|2021-05-10 16:30:00|63.81|62.01|63.7|61.9|64.27|62.47|63.58|61.78|0
1620664500000|2021-05-10 16:35:00|63.81|62.01|63.69|61.89|64.27|62.47|63.47|61.67|0
1620664800000|2021-05-10 16:40:00|63.75|61.95|63.12|61.32|63.92|62.12|62.79|60.99|0
1620665100000|2021-05-10 16:45:00|63.01|61.21|62.78|60.98|63.46|61.66|62.67|60.87|0
1620665400000|2021-05-10 16:50:00|62.89|61.09|62.67|60.87|63.57|61.77|62.67|60.87|0
1620665700000|2021-05-10 16:55:00|62.78|60.98|62.33|60.53|62.89|61.09|62.21|60.41|0
1620666000000|2021-05-10 17:00:00|62.44|60.64|62.55|60.75|62.89|61.09|61.6|59.8|0
1620666300000|2021-05-10 17:05:00|62.43|60.63|62.32|60.52|62.43|60.63|61.65|59.85|0
1620666600000|2021-05-10 17:10:00|62.43|60.63|62.77|60.97|62.77|60.97|61.98|60.18|0
1620666900000|2021-05-10 17:15:00|62.65|60.85|62.31|60.51|62.99|61.19|61.75|59.95|0
1620667200000|2021-05-10 17:20:00|62.25|60.45|62.87|61.07|63.21|61.41|62.25|60.45|0
1620667500000|2021-05-10 17:25:00|62.98|61.18|61.54|59.74|62.98|61.18|61.43|59.63|0
1620667800000|2021-05-10 17:30:00|61.43|59.63|60|58.2|61.76|59.96|59.67|57.87|0
1620668100000|2021-05-10 17:35:00|59.89|58.09|59.89|58.09|60.11|58.31|59.44|57.64|0
1620668400000|2021-05-10 17:40:00|59.78|57.98|59.44|57.64|60|58.2|58.89|57.09|0
1620668700000|2021-05-10 17:45:00|59.38|57.58|59.77|57.97|60.1|58.3|59.33|57.53|0
1620669000000|2021-05-10 17:50:00|59.82|58.02|59.66|57.86|60.21|58.41|59.55|57.75|0
1620669300000|2021-05-10 17:55:00|59.77|57.97|59.1|57.3|60.21|58.41|58.88|57.08|0
1620669600000|2021-05-10 18:00:00|58.99|57.19|58.22|56.42|59.43|57.63|57.68|55.88|0
1620669900000|2021-05-10 18:05:00|58.11|56.31|58.11|56.31|58.44|56.64|57.57|55.77|0
1620670200000|2021-05-10 18:10:00|58.22|56.42|58.68|56.88|59.12|57.32|56.41|54.61|0
1620670500000|2021-05-10 18:15:00|58.57|56.77|55.19|53.39|58.68|56.88|54.58|52.78|0
1620670800000|2021-05-10 18:20:00|55.3|53.5|55.29|53.49|55.5|53.7|53.35|51.55|0
1620671100000|2021-05-10 18:25:00|55.19|53.39|53.88|52.08|55.87|54.07|52.77|50.97|0
1620671400000|2021-05-10 18:30:00|53.68|51.88|55.21|53.41|55.41|53.61|52.27|50.47|0
1620671700000|2021-05-10 18:35:00|55.25|53.45|54.29|52.49|55.35|53.55|53.79|51.99|0
1620672000000|2021-05-10 18:40:00|54.39|52.59|53.18|51.38|54.49|52.69|53.08|51.28|0
1620672300000|2021-05-10 18:45:00|53.13|51.33|52.78|50.98|53.58|51.78|52.68|50.88|0
1620672600000|2021-05-10 18:50:00|52.68|50.88|52.09|50.29|52.78|50.98|51.21|49.41|0
1620672900000|2021-05-10 18:55:00|52.19|50.39|53.47|51.67|53.47|51.67|51.21|49.41|0
1620673200000|2021-05-10 19:00:00|53.37|51.57|53.27|51.47|54.17|52.37|52.87|51.07|0
1620673500000|2021-05-10 19:05:00|53.07|51.27|52.53|50.73|53.47|51.67|50.95|49.15|0
1620673800000|2021-05-10 19:10:00|52.63|50.83|53.02|51.22|54.03|52.23|52.33|50.53|0
1620674100000|2021-05-10 19:15:00|52.82|51.02|52.12|50.32|53.22|51.42|51.53|49.73|0
1620674400000|2021-05-10 19:20:00|51.93|50.13|51.73|49.93|52.52|50.72|50.85|49.05|0
1620674700000|2021-05-10 19:25:00|51.63|49.83|52.81|51.01|53.22|51.42|51.14|49.34|0
1620675000000|2021-05-10 19:30:00|52.61|50.81|53.51|51.71|53.61|51.81|51.72|49.92|0
1620675300000|2021-05-10 19:35:00|53.46|51.66|52.91|51.11|53.46|51.66|52.02|50.22|0
1620675600000|2021-05-10 19:40:00|53.01|51.21|53.1|51.3|53.31|51.51|52.61|50.81|0
1620675900000|2021-05-10 19:45:00|53.21|51.41|50.83|49.03|54.42|52.62|50.34|48.54|0
1620676200000|2021-05-10 19:50:00|51.02|49.22|48.94|47.14|51.35|49.55|48.92|47.12|0
1620676500000|2021-05-10 19:55:00|49.23|47.43|47.63|45.83|50.28|48.48|46.98|45.18|0
1620676800000|2021-05-10 20:00:00|48.19|46.39|46.25|44.45|48.19|46.39|45.8|44|0
1620677100000|2021-05-10 20:05:00|46.34|44.54|47.62|45.82|47.72|45.92|46.34|44.54|0
1620677400000|2021-05-10 20:10:00|48.65|46.85|49.05|47.25|49.19|47.39|47.72|45.92|0
1620677700000|2021-05-10 20:15:00|49.19|46.99|48.93|46.73|49.27|47.07|48.9|46.7|0
1620678000000|2021-05-10 20:20:00|48.94|46.74|48.9|46.7|48.99|46.79|48.84|46.64|0
1620678300000|2021-05-10 20:25:00|48.91|46.71|49|46.8|49.08|46.88|48.81|46.61|0
1620678600000|2021-05-10 20:30:00|49.06|46.86|49.42|47.22|49.7|47.5|48.77|46.57|0
1620678900000|2021-05-10 20:35:00|49.51|47.31|48.86|46.66|49.51|47.31|48.77|46.57|0
1620679200000|2021-05-10 20:40:00|48.95|46.75|48.58|46.38|48.95|46.75|48.49|46.29|0
1620679500000|2021-05-10 20:45:00|48.67|46.47|47.84|45.64|48.86|46.66|47.66|45.46|0
1620679800000|2021-05-10 20:50:00|47.75|45.55|46.13|43.93|47.75|45.55|45.69|43.49|0
1620680100000|2021-05-10 20:55:00|46.22|44.02|46.84|44.64|46.93|44.73|46.13|43.93|0
1620680400000|2021-05-10 21:00:00|46.86|44.66|47.14|44.94|47.24|45.04|46.83|44.63|0
1620680700000|2021-05-10 21:05:00|47.12|44.92|47.49|45.29|47.49|45.29|47.12|44.92|0
1620681000000|2021-05-10 21:10:00|47.43|45.23|47.63|45.43|47.63|45.43|47.4|45.2|0
1620681300000|2021-05-10 21:15:00|47.66|45.46|47.53|45.33|47.7|45.5|47.53|45.33|0
1620681600000|2021-05-10 21:20:00|47.56|45.36|47.59|45.39|47.71|45.51|47.56|45.36|0
1620681900000|2021-05-10 21:25:00|47.64|45.44|47.64|45.44|47.87|45.67|47.55|45.35|0
1620682200000|2021-05-10 21:30:00|47.61|45.41|47.6|45.4|47.69|45.49|47.6|45.4|0
1620682500000|2021-05-10 21:35:00|47.61|45.41|47.66|45.46|47.66|45.46|47.57|45.37|0
1620682800000|2021-05-10 21:40:00|47.61|45.41|47.67|45.47|47.67|45.47|47.61|45.41|0
1620683100000|2021-05-10 21:45:00|47.66|45.46|47.99|45.79|47.99|45.79|47.6|45.4|0
1620683400000|2021-05-10 21:50:00|48.07|45.87|48.2|46|48.2|46|48.07|45.87|0
1620683700000|2021-05-10 21:55:00|48.17|45.97|47.62|45.42|48.23|46.03|47.62|45.42|0
1620684000000|2021-05-10 22:00:00|47.25|45.05|48.3|46.1|48.67|46.47|47.25|45.05|0
1620684300000|2021-05-10 22:05:00|48.25|46.05|48.39|46.19|48.57|46.37|47.57|45.37|0
1620684600000|2021-05-10 22:10:00|48.3|46.1|48.11|45.91|48.66|46.46|48.02|45.82|0
1620684900000|2021-05-10 22:15:00|48.02|45.82|47.74|45.54|48.38|46.18|47.74|45.54|0
1620685200000|2021-05-10 22:20:00|47.83|45.63|47.78|45.58|48.29|46.09|47.65|45.45|0
1620685500000|2021-05-10 22:25:00|47.83|45.63|48.01|45.81|48.19|45.99|47.28|45.08|0
1620685800000|2021-05-10 22:30:00|48.1|45.9|48.56|46.36|48.65|46.45|48.01|45.81|0
1620686100000|2021-05-10 22:35:00|48.65|46.45|48.83|46.63|48.83|46.63|48.46|46.26|0
1620686400000|2021-05-10 22:40:00|48.74|46.54|49.11|46.91|49.11|46.91|48.74|46.54|0
1620686700000|2021-05-10 22:45:00|49.01|46.81|49.1|46.9|49.2|47|48.92|46.72|0
1620687000000|2021-05-10 22:50:00|49.19|46.99|49.56|47.36|49.57|47.37|49.19|46.99|0
1620687300000|2021-05-10 22:55:00|49.66|47.46|49.84|47.64|49.94|47.74|49.56|47.36|0
1620687600000|2021-05-10 23:00:00|49.94|47.74|49.93|47.73|49.94|47.74|49.7|47.5|0
1620687900000|2021-05-10 23:05:00|49.84|47.64|50.12|47.92|50.31|48.11|49.84|47.64|0
1620688200000|2021-05-10 23:10:00|50.21|48.01|49.27|47.07|50.31|48.11|49.27|47.07|0
1620688500000|2021-05-10 23:15:00|49.37|47.17|48.9|46.7|49.55|47.35|48.9|46.7|0
1620688800000|2021-05-10 23:20:00|48.8|46.6|49.36|47.16|49.55|47.35|48.66|46.46|0
1620689100000|2021-05-10 23:25:00|49.27|47.07|48.98|46.78|49.27|47.07|48.61|46.41|0
1620689400000|2021-05-10 23:30:00|48.89|46.69|48.79|46.59|49.17|46.97|48.7|46.5|0
1620689700000|2021-05-10 23:35:00|48.89|46.69|48.98|46.78|48.98|46.78|48.61|46.41|0
1620690000000|2021-05-10 23:40:00|48.88|46.68|48.79|46.59|48.98|46.78|48.7|46.5|0
1620690300000|2021-05-10 23:45:00|48.88|46.68|49.06|46.86|49.25|47.05|48.88|46.68|0
1620690600000|2021-05-10 23:50:00|48.97|46.77|49.06|46.86|49.15|46.95|48.97|46.77|0
1620690900000|2021-05-10 23:55:00|49.15|46.95|49.43|47.23|49.43|47.23|49.15|46.95|0
1620691200000|2021-05-11 00:00:00|49.34|47.14|48.96|46.76|49.99|47.79|48.96|46.76|0
1620691500000|2021-05-11 00:05:00|48.87|46.67|49.52|47.32|49.52|47.32|48.27|46.07|0
1620691800000|2021-05-11 00:10:00|49.61|47.41|49.7|47.5|49.8|47.6|49.42|47.22|0
1620692100000|2021-05-11 00:15:00|49.65|47.45|47.39|45.19|49.65|47.45|47.39|45.19|0
1620692400000|2021-05-11 00:20:00|47.3|45.1|47.57|45.37|47.85|45.65|47.12|44.92|0
1620692700000|2021-05-11 00:25:00|47.48|45.28|47.84|45.64|48.02|45.82|47.48|45.28|0
1620693000000|2021-05-11 00:30:00|47.88|45.68|47.88|45.68|48.11|45.91|47.65|45.45|0
1620693300000|2021-05-11 00:35:00|48.02|45.82|47.56|45.36|48.02|45.82|47.2|45|0
1620693600000|2021-05-11 00:40:00|47.38|45.18|45.32|43.12|47.38|45.18|45.28|43.08|0
1620693900000|2021-05-11 00:45:00|45.5|43.3|45.58|43.38|45.94|43.74|45.23|43.03|0
1620694200000|2021-05-11 00:50:00|45.5|43.3|42.31|40.11|45.5|43.3|40.58|38.38|0
1620694500000|2021-05-11 00:55:00|42.23|40.03|45.69|43.49|45.69|43.49|42.02|39.82|0
1620694800000|2021-05-11 01:00:00|45.6|43.4|42.53|40.33|45.6|43.4|42.2|40|0
1620695100000|2021-05-11 01:05:00|42.61|40.41|42.6|40.4|42.85|40.65|41.58|39.38|0
1620695400000|2021-05-11 01:10:00|42.69|40.49|43.05|40.85|43.26|41.06|42.19|39.99|0
1620695700000|2021-05-11 01:15:00|43.1|40.9|43.71|41.51|44.69|42.49|43.1|40.9|0
1620696000000|2021-05-11 01:20:00|43.62|41.42|43.37|41.17|43.79|41.59|43.28|41.08|0
1620696300000|2021-05-11 01:25:00|43.28|41.08|42.48|40.28|43.37|41.17|42.2|40|0
1620696600000|2021-05-11 01:30:00|42.32|40.12|41.86|39.66|42.69|40.49|41.78|39.58|0
1620696900000|2021-05-11 01:35:00|41.7|39.5|41.69|39.49|42.11|39.91|41.53|39.33|0
1620697200000|2021-05-11 01:40:00|41.86|39.66|40.8|38.6|41.86|39.66|39.76|37.56|0
1620697500000|2021-05-11 01:45:00|40.88|38.68|40.87|38.67|41.12|38.92|40.71|38.51|0
1620697800000|2021-05-11 01:50:00|40.79|38.59|43.06|40.86|43.23|41.03|40.63|38.43|0
1620698100000|2021-05-11 01:55:00|42.98|40.78|42.98|40.78|43.31|41.11|42.49|40.29|0
1620698400000|2021-05-11 02:00:00|43.01|40.81|40.95|38.75|43.06|40.86|40.87|38.67|0
1620698700000|2021-05-11 02:05:00|41.03|38.83|43.28|41.08|43.28|41.08|41.03|38.83|0
1620699000000|2021-05-11 02:10:00|43.2|41|42.95|40.75|43.45|41.25|42.71|40.51|0
1620699300000|2021-05-11 02:15:00|42.87|40.67|43.77|41.57|43.77|41.57|42.55|40.35|0
1620699600000|2021-05-11 02:20:00|43.93|41.73|43.68|41.48|44.02|41.82|43.27|41.07|0
1620699900000|2021-05-11 02:25:00|43.6|41.4|43.93|41.73|44.09|41.89|43.6|41.4|0
1620700200000|2021-05-11 02:30:00|44.01|41.81|44.25|42.05|44.34|42.14|43.68|41.48|0
1620700500000|2021-05-11 02:35:00|44.17|41.97|44.92|42.72|45|42.8|44.01|41.81|0
1620700800000|2021-05-11 02:40:00|44.96|42.76|44.41|42.21|45.13|42.93|44.25|42.05|0
1620701100000|2021-05-11 02:45:00|44.5|42.3|44|41.8|44.58|42.38|44|41.8|0
1620701400000|2021-05-11 02:50:00|44.04|41.84|43.42|41.22|44.41|42.21|43.34|41.14|0
1620701700000|2021-05-11 02:55:00|43.34|41.14|44.15|41.95|44.24|42.04|43.34|41.14|0
1620702000000|2021-05-11 03:00:00|44.24|42.04|44.07|41.87|44.24|42.04|43.74|41.54|0
1620702300000|2021-05-11 03:05:00|44.15|41.95|43.82|41.62|44.15|41.95|43.65|41.45|0
1620702600000|2021-05-11 03:10:00|43.9|41.7|43.81|41.61|43.9|41.7|43.65|41.45|0
1620702900000|2021-05-11 03:15:00|43.73|41.53|44.06|41.86|44.47|42.27|43.32|41.12|0
1620703200000|2021-05-11 03:20:00|43.98|41.78|44.34|42.14|44.64|42.44|43.89|41.69|0
1620703500000|2021-05-11 03:25:00|44.39|42.19|44.8|42.6|44.8|42.6|44.3|42.1|0
1620703800000|2021-05-11 03:30:00|44.88|42.68|45.39|43.19|45.39|43.19|44.63|42.43|0
1620704100000|2021-05-11 03:35:00|45.3|43.1|46.45|44.25|46.75|44.55|45.3|43.1|0
1620704400000|2021-05-11 03:40:00|46.4|44.2|46.23|44.03|46.66|44.46|46.15|43.95|0
1620704700000|2021-05-11 03:45:00|46.14|43.94|46.06|43.86|46.4|44.2|45.72|43.52|0
1620705000000|2021-05-11 03:50:00|45.97|43.77|45.97|43.77|46.05|43.85|45.63|43.43|0
1620705300000|2021-05-11 03:55:00|45.88|43.68|46.22|44.02|46.22|44.02|45.71|43.51|0
1620705600000|2021-05-11 04:00:00|46.26|44.06|46.39|44.19|46.73|44.53|46.22|44.02|0
1620705900000|2021-05-11 04:05:00|46.3|44.1|46.13|43.93|46.39|44.19|45.96|43.76|0
1620706200000|2021-05-11 04:10:00|46.21|44.01|45.7|43.5|46.21|44.01|45.7|43.5|0
1620706500000|2021-05-11 04:15:00|45.61|43.41|45.53|43.33|45.7|43.5|45.36|43.16|0
1620706800000|2021-05-11 04:20:00|45.52|43.32|45.78|43.58|45.78|43.58|45.52|43.32|0
1620707100000|2021-05-11 04:25:00|45.73|43.53|46.11|43.91|46.11|43.91|45.31|43.11|0
1620707400000|2021-05-11 04:30:00|46.03|43.83|46.03|43.83|46.2|44|45.94|43.74|0
1620707700000|2021-05-11 04:35:00|46.11|43.91|45.68|43.48|46.11|43.91|45.64|43.44|0
1620708000000|2021-05-11 04:40:00|45.6|43.4|45.09|42.89|45.68|43.48|45.04|42.84|0
1620708300000|2021-05-11 04:45:00|45.04|42.84|44.16|41.96|45.09|42.89|44.04|41.84|0
1620708600000|2021-05-11 04:50:00|44.08|41.88|44.74|42.54|44.91|42.71|44|41.8|0
1620708900000|2021-05-11 04:55:00|44.83|42.63|44.57|42.37|44.91|42.71|44.49|42.29|0
1620709200000|2021-05-11 05:00:00|44.66|42.46|45.07|42.87|45.07|42.87|44.4|42.2|0
1620709500000|2021-05-11 05:05:00|45.16|42.96|45.66|43.46|45.92|43.72|45.07|42.87|0
1620709800000|2021-05-11 05:10:00|45.75|43.55|46.51|44.31|46.51|44.31|45.58|43.38|0
1620710100000|2021-05-11 05:15:00|46.43|44.23|46.34|44.14|46.77|44.57|46.25|44.05|0
1620710400000|2021-05-11 05:20:00|46.42|44.22|46.42|44.22|46.77|44.57|46.42|44.22|0
1620710700000|2021-05-11 05:25:00|46.51|44.31|46.24|44.04|46.68|44.48|46.12|43.92|0
1620711000000|2021-05-11 05:30:00|46.2|44|45.51|43.31|46.42|44.22|45.25|43.05|0
1620711300000|2021-05-11 05:35:00|45.59|43.39|45.42|43.22|45.59|43.39|45.08|42.88|0
1620711600000|2021-05-11 05:40:00|45.46|43.26|46.71|44.51|46.71|44.51|45.46|43.26|0
1620711900000|2021-05-11 05:45:00|46.8|44.6|45.45|43.25|46.8|44.6|45.11|42.91|0
1620712200000|2021-05-11 05:50:00|45.28|43.08|45.45|43.25|45.53|43.33|45.19|42.99|0
1620712500000|2021-05-11 05:55:00|45.53|43.33|45.79|43.59|46.05|43.85|45.45|43.25|0
1620712800000|2021-05-11 06:00:00|45.7|43.5|45.61|43.41|46.13|43.93|45.35|43.15|0
1620713100000|2021-05-11 06:05:00|45.7|43.5|45.61|43.41|45.87|43.67|45.35|43.15|0
1620713400000|2021-05-11 06:10:00|45.52|43.32|44.92|42.72|45.69|43.49|44.75|42.55|0
1620713700000|2021-05-11 06:15:00|45.09|42.89|45.86|43.66|45.95|43.75|44.92|42.72|0
1620714000000|2021-05-11 06:20:00|45.77|43.57|45.81|43.61|46.12|43.92|45.51|43.31|0
1620714300000|2021-05-11 06:25:00|45.86|43.66|44.99|42.79|45.86|43.66|44.99|42.79|0
1620714600000|2021-05-11 06:30:00|44.91|42.71|45.08|42.88|45.42|43.22|44.56|42.36|0
1620714900000|2021-05-11 06:35:00|44.99|42.79|45.59|43.39|45.94|43.74|44.99|42.79|0
1620715200000|2021-05-11 06:40:00|45.67|43.47|45.93|43.73|46.11|43.91|45.59|43.39|0
1620715500000|2021-05-11 06:45:00|45.84|43.64|46.1|43.9|46.19|43.99|45.67|43.47|0
1620715800000|2021-05-11 06:50:00|46.19|43.99|46.19|43.99|46.71|44.51|45.84|43.64|0
1620716100000|2021-05-11 06:55:00|46.1|43.9|45.84|43.64|46.27|44.07|45.84|43.64|0
1620716400000|2021-05-11 07:00:00|45.92|43.72|44.04|41.84|46.53|44.33|43.78|41.58|0
1620716700000|2021-05-11 07:05:00|43.84|42.04|40.78|38.98|44.01|42.21|40.54|38.74|0
1620717000000|2021-05-11 07:10:00|40.7|38.9|39.64|37.84|40.7|38.9|39.08|37.28|0
1620717300000|2021-05-11 07:15:00|39.32|37.52|39.68|37.88|39.68|37.88|38.29|36.49|0
1620717600000|2021-05-11 07:20:00|39.64|37.84|40.53|38.73|41.4|39.6|39.48|37.68|0
1620717900000|2021-05-11 07:25:00|40.44|38.64|38.57|36.77|40.44|38.64|38.57|36.77|0
1620718200000|2021-05-11 07:30:00|38.6|36.8|39.52|37.72|39.92|38.12|37.78|35.98|0
1620718500000|2021-05-11 07:35:00|39.6|37.8|40|38.2|40.48|38.68|39.29|37.49|0
1620718800000|2021-05-11 07:40:00|39.96|38.16|39.2|37.4|39.96|38.16|39.12|37.32|0
1620719100000|2021-05-11 07:45:00|39.16|37.36|38.26|36.46|39.16|37.36|37.95|36.15|0
1620719400000|2021-05-11 07:50:00|38.3|36.5|39.35|37.55|39.48|37.68|37.7|35.9|0
1620719700000|2021-05-11 07:55:00|39.31|37.51|41.26|39.46|41.47|39.67|39|37.2|0
1620720000000|2021-05-11 08:00:00|41.23|39.43|38.84|37.04|41.55|39.75|38.84|37.04|0
1620720300000|2021-05-11 08:05:00|38.68|36.88|40.45|38.65|40.45|38.65|37.84|36.04|0
1620720600000|2021-05-11 08:10:00|40.49|38.69|38.76|36.96|40.65|38.85|38.68|36.88|0
1620720900000|2021-05-11 08:15:00|38.68|36.88|38.21|36.41|39.07|37.27|37.83|36.03|0
1620721200000|2021-05-11 08:20:00|38.25|36.45|38.98|37.18|39.69|37.89|37.91|36.11|0
1620721500000|2021-05-11 08:25:00|38.91|37.11|39.37|37.57|39.69|37.89|38.44|36.64|0
1620721800000|2021-05-11 08:30:00|39.45|37.65|39.29|37.49|40.16|38.36|38.98|37.18|0
1620722100000|2021-05-11 08:35:00|39.37|37.57|39.84|38.04|40.24|38.44|39.21|37.41|0
1620722400000|2021-05-11 08:40:00|39.92|38.12|40.23|38.43|40.88|39.08|39.68|37.88|0
1620722700000|2021-05-11 08:45:00|40.07|38.27|40.47|38.67|40.79|38.99|39.99|38.19|0
1620723000000|2021-05-11 08:50:00|40.39|38.59|40.23|38.43|40.47|38.67|39.83|38.03|0
1620723300000|2021-05-11 08:55:00|40.15|38.35|39.71|37.91|40.23|38.43|39.63|37.83|0
1620723600000|2021-05-11 09:00:00|39.67|37.87|41.51|39.71|41.51|39.71|39.51|37.71|0
1620723900000|2021-05-11 09:05:00|41.43|39.63|41.42|39.62|41.46|39.66|40.94|39.14|0
1620724200000|2021-05-11 09:10:00|41.51|39.71|41.34|39.54|42.24|40.44|41.18|39.38|0
1620724500000|2021-05-11 09:15:00|41.5|39.7|42.9|41.1|42.9|41.1|41.26|39.46|0
1620724800000|2021-05-11 09:20:00|42.86|41.06|41.5|39.7|42.99|41.19|41.5|39.7|0
1620725100000|2021-05-11 09:25:00|41.42|39.62|40.93|39.13|41.5|39.7|40.76|38.96|0
1620725400000|2021-05-11 09:30:00|40.76|38.96|41.57|39.77|41.65|39.85|40.76|38.96|0
1620725700000|2021-05-11 09:35:00|41.65|39.85|41.32|39.52|41.98|40.18|41|39.2|0
1620726000000|2021-05-11 09:40:00|41.24|39.44|41.57|39.77|41.65|39.85|40.84|39.04|0
1620726300000|2021-05-11 09:45:00|41.65|39.85|40.95|39.15|41.73|39.93|40.51|38.71|0
1620726600000|2021-05-11 09:50:00|40.91|39.11|40.91|39.11|41.07|39.27|40.67|38.87|0
1620726900000|2021-05-11 09:55:00|40.83|39.03|40.66|38.86|40.99|39.19|40.43|38.63|0
1620727200000|2021-05-11 10:00:00|40.83|39.03|39.78|37.98|41.23|39.43|39.71|37.91|0
1620727500000|2021-05-11 10:05:00|39.71|37.91|39.23|37.43|39.86|38.06|39.07|37.27|0
1620727800000|2021-05-11 10:10:00|39.15|37.35|39.78|37.98|39.94|38.14|38.76|36.96|0
1620728100000|2021-05-11 10:15:00|39.7|37.9|40.89|39.09|40.89|39.09|39.7|37.9|0
1620728400000|2021-05-11 10:20:00|40.73|38.93|40.09|38.29|40.81|39.01|40.09|38.29|0
1620728700000|2021-05-11 10:25:00|40.01|38.21|39.49|37.69|40.33|38.53|39.38|37.58|0
1620729000000|2021-05-11 10:30:00|39.45|37.65|38.51|36.71|39.53|37.73|38.44|36.64|0
1620729300000|2021-05-11 10:35:00|38.47|36.67|39.21|37.41|39.37|37.57|38.44|36.64|0
1620729600000|2021-05-11 10:40:00|39.13|37.33|38.2|36.4|39.13|37.33|37.97|36.17|0
1620729900000|2021-05-11 10:45:00|38.28|36.48|38.46|36.66|38.89|37.09|37.89|36.09|0
1620730200000|2021-05-11 10:50:00|38.5|36.7|40.07|38.27|40.07|38.27|38.35|36.55|0
1620730500000|2021-05-11 10:55:00|40.03|38.23|39.91|38.11|40.03|38.23|39.44|37.64|0
1620730800000|2021-05-11 11:00:00|39.99|38.19|40.06|38.26|40.26|38.46|39.75|37.95|0
1620731100000|2021-05-11 11:05:00|39.98|38.18|39.7|37.9|40.26|38.46|39.66|37.86|0
1620731400000|2021-05-11 11:10:00|39.74|37.94|39.98|38.18|40.06|38.26|39.5|37.7|0
1620731700000|2021-05-11 11:15:00|39.9|38.1|39.74|37.94|40.06|38.26|39.58|37.78|0
1620732000000|2021-05-11 11:20:00|39.82|38.02|39.18|37.38|39.82|38.02|39.11|37.31|0
1620732300000|2021-05-11 11:25:00|39.1|37.3|39.18|37.38|39.26|37.46|38.48|36.68|0
1620732600000|2021-05-11 11:30:00|39.1|37.3|38.17|36.37|39.26|37.46|38.09|36.29|0
1620732900000|2021-05-11 11:35:00|38.25|36.45|38.01|36.21|38.4|36.6|37.94|36.14|0
1620733200000|2021-05-11 11:40:00|37.97|36.17|39.33|37.53|39.33|37.53|37.93|36.13|0
1620733500000|2021-05-11 11:45:00|39.41|37.61|39.4|37.6|39.48|37.68|39.01|37.21|0
1620733800000|2021-05-11 11:50:00|39.48|37.68|38.93|37.13|39.56|37.76|38.77|36.97|0
1620734100000|2021-05-11 11:55:00|38.85|37.05|37.39|35.59|38.93|37.13|37.32|35.52|0
1620734400000|2021-05-11 12:00:00|37.09|35.29|38.38|36.58|38.38|36.58|37.09|35.29|0
1620734700000|2021-05-11 12:05:00|38.61|36.81|37.61|35.81|38.69|36.89|37.16|35.36|0
1620735000000|2021-05-11 12:10:00|37.38|35.58|36.7|34.9|37.38|35.58|36.7|34.9|0
1620735300000|2021-05-11 12:15:00|36.78|34.98|34.83|33.03|37.15|35.35|34.73|32.93|0
1620735600000|2021-05-11 12:20:00|34.73|32.93|34.22|32.42|35.59|33.79|34.22|32.42|0
1620735900000|2021-05-11 12:25:00|34.19|32.39|34.36|32.56|35.42|33.62|31.76|29.96|0
1620736200000|2021-05-11 12:30:00|34.5|32.7|34.42|32.62|34.85|33.05|34.01|32.21|0
1620736500000|2021-05-11 12:35:00|34.35|32.55|35.63|33.83|35.85|34.05|34.35|32.55|0
1620736800000|2021-05-11 12:40:00|35.56|33.76|35.77|33.97|35.77|33.97|35.13|33.33|0
1620737100000|2021-05-11 12:45:00|35.7|33.9|35.16|33.36|36.06|34.26|35.12|33.32|0
1620737400000|2021-05-11 12:50:00|34.67|32.87|36.07|34.27|36.22|34.42|34.67|32.87|0
1620737700000|2021-05-11 12:55:00|36|34.2|35.43|33.63|36.36|34.56|35.14|33.34|0
1620738000000|2021-05-11 13:00:00|35.29|33.49|35.35|33.55|35.85|34.05|34.86|33.06|0
1620738300000|2021-05-11 13:05:00|35.21|33.41|34.72|32.92|35.71|33.91|34.16|32.36|0
1620738600000|2021-05-11 13:10:00|35|33.2|35.06|33.26|35.28|33.48|33.95|32.15|0
1620738900000|2021-05-11 13:15:00|34.99|33.19|35.49|33.69|35.77|33.97|34.92|33.12|0
1620739200000|2021-05-11 13:20:00|35.56|33.76|36.06|34.26|36.42|34.62|35.49|33.69|0
1620739500000|2021-05-11 13:25:00|36.13|34.33|36.92|35.12|37.14|35.34|36.05|34.25|0
1620739800000|2021-05-11 13:30:00|36.56|34.76|32.96|31.16|37.96|36.16|32.96|31.16|0
1620740100000|2021-05-11 13:35:00|32.9|31.1|34.07|32.27|35.14|33.34|32.9|31.1|0
1620740400000|2021-05-11 13:40:00|34.28|32.48|37.56|35.76|37.56|35.76|33.86|32.06|0
1620740700000|2021-05-11 13:45:00|37.45|35.65|34.05|32.25|37.45|35.65|34.05|32.25|0
1620741000000|2021-05-11 13:50:00|33.98|32.18|36.31|34.51|36.31|34.51|33.98|32.18|0
1620741300000|2021-05-11 13:55:00|36.24|34.44|39.15|37.35|39.15|37.35|35.83|34.03|0
1620741600000|2021-05-11 14:00:00|39.07|37.27|38.73|36.93|42.33|40.53|38.26|36.46|0
1620741900000|2021-05-11 14:05:00|38.65|36.85|36.11|34.31|39.04|37.24|36.11|34.31|0
1620742200000|2021-05-11 14:10:00|36.04|34.24|36.31|34.51|36.71|34.91|34.15|32.35|0
1620742500000|2021-05-11 14:15:00|36.23|34.43|36.19|34.39|36.93|35.13|33.91|32.11|0
1620742800000|2021-05-11 14:20:00|36.78|34.98|34.39|32.59|38.14|36.34|34.39|32.59|0
1620743100000|2021-05-11 14:25:00|34.17|32.37|32.36|30.56|34.32|32.52|31.25|29.45|0
1620743400000|2021-05-11 14:30:00|32.43|30.63|32.27|30.47|33.75|31.95|31.63|29.83|0
1620743700000|2021-05-11 14:35:00|32.14|30.34|31.37|29.57|32.27|30.47|29.44|27.64|0
1620744000000|2021-05-11 14:40:00|31.56|29.76|30.81|29.01|33.23|31.43|29.67|27.87|0
1620744300000|2021-05-11 14:45:00|30.75|28.95|32.25|30.45|32.78|30.98|28.56|26.76|0
1620744600000|2021-05-11 14:50:00|32.45|30.65|31.77|29.97|33.36|31.56|31.12|29.32|0
1620744900000|2021-05-11 14:55:00|31.71|29.91|31.84|30.04|33.19|31.39|31.38|29.58|0
1620745200000|2021-05-11 15:00:00|31.51|29.71|29.63|27.83|32.31|30.51|29.63|27.83|0
1620745500000|2021-05-11 15:05:00|29.44|27.64|30.13|28.33|31.11|29.31|29.07|27.27|0
1620745800000|2021-05-11 15:10:00|30.01|28.21|31.96|30.16|31.96|30.16|29.44|27.64|0
1620746100000|2021-05-11 15:15:00|31.76|29.96|34.86|33.06|34.86|33.06|30.65|28.85|0
1620746400000|2021-05-11 15:20:00|35|33.2|35.51|33.71|35.65|33.85|34.79|32.99|0
1620746700000|2021-05-11 15:25:00|35.43|33.63|36.16|34.36|38.75|36.95|35.06|33.26|0
1620747000000|2021-05-11 15:30:00|36.24|34.44|36.31|34.51|36.38|34.58|35.13|33.33|0
1620747300000|2021-05-11 15:35:00|36.23|34.43|36.53|34.73|37.21|35.41|36.08|34.28|0
1620747600000|2021-05-11 15:40:00|36.23|34.43|33.97|32.17|36.6|34.8|33.9|32.1|0
1620747900000|2021-05-11 15:45:00|34.04|32.24|35.85|34.05|36.07|34.27|33.9|32.1|0
1620748200000|2021-05-11 15:50:00|35.78|33.98|37.2|35.4|37.35|35.55|35.04|33.24|0
1620748500000|2021-05-11 15:55:00|37.12|35.32|36.44|34.64|37.5|35.7|36.37|34.57|0
1620748800000|2021-05-11 16:00:00|36.59|34.79|36.51|34.71|37.58|35.78|35.62|33.82|0
1620749100000|2021-05-11 16:05:00|36.44|34.64|35.75|33.95|37.49|35.69|35.75|33.95|0
1620749400000|2021-05-11 16:10:00|35.82|34.02|36.19|34.39|36.64|34.84|35.45|33.65|0
1620749700000|2021-05-11 16:15:00|36.42|34.62|36.64|34.84|37.17|35.37|35.6|33.8|0
1620750000000|2021-05-11 16:20:00|36.49|34.69|36.11|34.31|36.72|34.92|35.08|33.28|0
1620750300000|2021-05-11 16:25:00|36.04|34.24|34.31|32.51|36.04|34.24|34.06|32.26|0
1620750600000|2021-05-11 16:30:00|34.13|32.33|34.32|32.52|35.33|33.53|33.97|32.17|0
1620750900000|2021-05-11 16:35:00|34.53|32.73|35.25|33.45|36.06|34.26|34.18|32.38|0
1620751200000|2021-05-11 16:40:00|35.36|33.56|33.54|31.74|35.47|33.67|33.36|31.56|0
1620751500000|2021-05-11 16:45:00|33.75|31.95|33.18|31.38|33.89|32.09|32.91|31.11|0
1620751800000|2021-05-11 16:50:00|33.25|31.45|33.14|31.34|34.11|32.31|32.66|30.86|0
1620752100000|2021-05-11 16:55:00|33.34|31.54|34.86|33.06|34.93|33.13|32.79|30.99|0
1620752400000|2021-05-11 17:00:00|34.65|32.85|36.34|34.54|36.34|34.54|33.99|32.19|0
1620752700000|2021-05-11 17:05:00|36.41|34.61|34.82|33.02|36.48|34.68|33.83|32.03|0
1620753000000|2021-05-11 17:10:00|34.68|32.88|34.18|32.38|35.33|33.53|34.04|32.24|0
1620753300000|2021-05-11 17:15:00|34.32|32.52|35.4|33.6|35.98|34.18|33.69|31.89|0
1620753600000|2021-05-11 17:20:00|35.25|33.45|36.2|34.4|36.35|34.55|35.25|33.45|0
1620753900000|2021-05-11 17:25:00|36.27|34.47|37.69|35.89|37.77|35.97|36.12|34.32|0
1620754200000|2021-05-11 17:30:00|37.85|36.05|37.45|35.65|37.92|36.12|37.15|35.35|0
1620754500000|2021-05-11 17:35:00|37.53|35.73|38.1|36.3|38.14|36.34|37.07|35.27|0
1620754800000|2021-05-11 17:40:00|38.21|36.41|38.6|36.8|38.76|36.96|37.98|36.18|0
1620755100000|2021-05-11 17:45:00|38.68|36.88|38.29|36.49|38.99|37.19|38.05|36.25|0
1620755400000|2021-05-11 17:50:00|38.21|36.41|35.65|33.85|38.36|36.56|35.65|33.85|0
1620755700000|2021-05-11 17:55:00|35.72|33.92|37.44|35.64|37.97|36.17|35.65|33.85|0
1620756000000|2021-05-11 18:00:00|37.51|35.71|38.35|36.55|38.74|36.94|37.06|35.26|0
1620756300000|2021-05-11 18:05:00|38.43|36.63|36.41|34.61|38.9|37.1|36.3|34.5|0
1620756600000|2021-05-11 18:10:00|36.38|34.58|34.91|33.11|36.82|35.02|34.91|33.11|0
1620756900000|2021-05-11 18:15:00|35.36|33.56|36.05|34.25|36.09|34.29|35|33.2|0
1620757200000|2021-05-11 18:20:00|36.31|34.51|37.36|35.56|37.43|35.63|35.87|34.07|0
1620757500000|2021-05-11 18:25:00|37.28|35.48|39.51|37.71|39.59|37.79|36.83|35.03|0
1620757800000|2021-05-11 18:30:00|39.28|37.48|36.82|35.02|39.28|37.48|36.16|34.36|0
1620758100000|2021-05-11 18:35:00|36.75|34.95|35.71|33.91|37.35|35.55|35.28|33.48|0
1620758400000|2021-05-11 18:40:00|35.75|33.95|36.18|34.38|36.48|34.68|34.7|32.9|0
1620758700000|2021-05-11 18:45:00|36.22|34.42|37.72|35.92|37.72|35.92|35.78|33.98|0
1620759000000|2021-05-11 18:50:00|37.49|35.69|37.56|35.76|38.33|36.53|36.37|34.57|0
1620759300000|2021-05-11 18:55:00|37.64|35.84|37.67|35.87|38.18|36.38|36.81|35.01|0
1620759600000|2021-05-11 19:00:00|37.56|35.76|37.48|35.68|38.4|36.6|37.03|35.23|0
1620759900000|2021-05-11 19:05:00|37.63|35.83|36.54|34.74|38.02|36.22|36.28|34.48|0
1620760200000|2021-05-11 19:10:00|36.58|34.78|35.69|33.89|36.95|35.15|35.62|33.82|0
1620760500000|2021-05-11 19:15:00|35.76|33.96|38.62|36.82|38.62|36.82|35.47|33.67|0
1620760800000|2021-05-11 19:20:00|38.7|36.9|38.1|36.3|39.83|38.03|37.1|35.3|0
1620761100000|2021-05-11 19:25:00|38.02|36.22|37.86|36.06|39.67|37.87|37.79|35.99|0
1620761400000|2021-05-11 19:30:00|37.79|35.99|34.44|32.64|38.25|36.45|34.44|32.64|0
1620761700000|2021-05-11 19:35:00|34.66|32.86|34.68|32.88|36.55|34.75|32.64|30.84|0
1620762000000|2021-05-11 19:40:00|34.54|32.74|35.76|33.96|36.35|34.55|34.54|32.74|0
1620762300000|2021-05-11 19:45:00|35.62|33.82|37.92|36.12|38.07|36.27|35.54|33.74|0
1620762600000|2021-05-11 19:50:00|38.15|36.35|37.92|36.12|39.07|37.27|37.01|35.21|0
1620762900000|2021-05-11 19:55:00|37.69|35.89|38.3|36.5|38.99|37.19|36.6|34.8|0
1620763200000|2021-05-11 20:00:00|38.45|36.65|37.94|36.14|40.28|38.48|37.94|36.14|0
1620763500000|2021-05-11 20:05:00|37.86|36.06|37.86|36.06|38.17|36.37|37.33|35.53|0
1620763800000|2021-05-11 20:10:00|37.78|35.98|36.31|34.51|38.08|36.28|36.24|34.44|0
1620764100000|2021-05-11 20:15:00|36.71|34.5|36.52|34.32|36.78|34.58|36.38|34.18|0
1620764400000|2021-05-11 20:20:00|36.48|34.28|36.52|34.32|36.57|34.37|36.46|34.26|0
1620764700000|2021-05-11 20:25:00|36.5|34.3|36.53|34.33|36.53|34.33|36.49|34.29|0
1620765000000|2021-05-11 20:30:00|36.36|34.16|35.98|33.78|36.43|34.23|35.98|33.78|0
1620765300000|2021-05-11 20:35:00|36.06|33.86|35.84|33.64|36.13|33.93|35.84|33.64|0
1620765600000|2021-05-11 20:40:00|35.91|33.71|35.98|33.78|36.5|34.3|35.91|33.71|0
1620765900000|2021-05-11 20:45:00|36.05|33.85|36.34|34.14|36.56|34.36|35.83|33.63|0
1620766200000|2021-05-11 20:50:00|36.42|34.22|36.27|34.07|36.56|34.36|36.27|34.07|0
1620766500000|2021-05-11 20:55:00|36.34|34.14|36.63|34.43|36.78|34.58|36.34|34.14|0
1620766800000|2021-05-11 21:00:00|36.65|34.45|36.7|34.5|36.74|34.54|36.6|34.4|0
1620767100000|2021-05-11 21:05:00|36.66|34.46|36.63|34.43|36.7|34.5|36.63|34.43|0
1620767400000|2021-05-11 21:10:00|36.69|34.49|36.66|34.46|36.69|34.49|36.65|34.45|0
1620767700000|2021-05-11 21:15:00|36.65|34.45|36.68|34.48|36.68|34.48|36.65|34.45|0
1620768000000|2021-05-11 21:20:00|36.75|34.55|36.65|34.45|36.75|34.55|36.65|34.45|0
1620768300000|2021-05-11 21:25:00|36.48|34.28|36.4|34.2|36.58|34.38|36.22|34.02|0
1620768600000|2021-05-11 21:30:00|36.42|34.22|36.45|34.25|36.46|34.26|36.39|34.19|0
1620768900000|2021-05-11 21:35:00|36.44|34.24|36.39|34.19|36.45|34.25|36.28|34.08|0
1620769200000|2021-05-11 21:40:00|36.41|34.21|36.44|34.24|36.44|34.24|36.41|34.21|0
1620769500000|2021-05-11 21:45:00|36.42|34.22|36.36|34.16|36.45|34.25|36.27|34.07|0
1620769800000|2021-05-11 21:50:00|36.32|34.12|36.45|34.25|36.48|34.28|36.32|34.12|0
1620770100000|2021-05-11 21:55:00|36.48|34.28|36.49|34.29|36.55|34.35|36.48|34.28|0
1620770400000|2021-05-11 22:00:00|36.74|34.54|36.41|34.21|36.93|34.73|36.12|33.92|0
1620770700000|2021-05-11 22:05:00|36.56|34.36|36.78|34.58|36.85|34.65|36.55|34.35|0
1620771000000|2021-05-11 22:10:00|36.85|34.65|36.92|34.72|36.92|34.72|36.7|34.5|0
1620771300000|2021-05-11 22:15:00|37.07|34.87|37.22|35.02|37.22|35.02|37.07|34.87|0
1620771600000|2021-05-11 22:20:00|37.07|34.87|37.07|34.87|37.14|34.94|36.99|34.79|0
1620771900000|2021-05-11 22:25:00|37.14|34.94|37.21|35.01|37.21|35.01|36.99|34.79|0
1620772200000|2021-05-11 22:30:00|37.29|35.09|36.76|34.56|37.44|35.24|36.32|34.12|0
1620772500000|2021-05-11 22:35:00|36.84|34.64|36.98|34.78|37.13|34.93|36.83|34.63|0
1620772800000|2021-05-11 22:40:00|37.06|34.86|37.13|34.93|37.2|35|36.98|34.78|0
1620773100000|2021-05-11 22:45:00|37.2|35|37.2|35|37.28|35.08|36.98|34.78|0
1620773400000|2021-05-11 22:50:00|37.12|34.92|37.05|34.85|37.2|35|37.05|34.85|0
1620773700000|2021-05-11 22:55:00|37.12|34.92|36.89|34.69|37.12|34.92|36.67|34.47|0
1620774000000|2021-05-11 23:00:00|36.97|34.77|36.3|34.1|36.97|34.77|35.93|33.73|0
1620774300000|2021-05-11 23:05:00|36.37|34.17|35.78|33.58|36.45|34.25|35.64|33.44|0
1620774600000|2021-05-11 23:10:00|35.85|33.65|36.29|34.09|36.29|34.09|35.78|33.58|0
1620774900000|2021-05-11 23:15:00|36.22|34.02|36.36|34.16|36.51|34.31|36.07|33.87|0
1620775200000|2021-05-11 23:20:00|36.44|34.24|36.51|34.31|36.66|34.46|36.36|34.16|0
1620775500000|2021-05-11 23:25:00|36.58|34.38|36.73|34.53|36.88|34.68|36.51|34.31|0
1620775800000|2021-05-11 23:30:00|36.8|34.6|36.8|34.6|36.8|34.6|36.58|34.38|0
1620776100000|2021-05-11 23:35:00|36.72|34.52|37.09|34.89|37.4|35.2|36.5|34.3|0
1620776400000|2021-05-11 23:40:00|37.02|34.82|37.39|35.19|37.39|35.19|37.02|34.82|0
1620776700000|2021-05-11 23:45:00|37.47|35.27|37.54|35.34|37.62|35.42|36.94|34.74|0
1620777000000|2021-05-11 23:50:00|37.46|35.26|37.99|35.79|37.99|35.79|37.24|35.04|0
1620777300000|2021-05-11 23:55:00|38.07|35.87|38.37|36.17|38.37|36.17|37.91|35.71|0
1620777600000|2021-05-12 00:00:00|38.45|36.25|38.6|36.4|38.75|36.55|38.22|36.02|0
1620777900000|2021-05-12 00:05:00|38.68|36.48|38.98|36.78|39.61|37.41|38.6|36.4|0
1620778200000|2021-05-12 00:10:00|39.02|36.82|39.29|37.09|39.45|37.25|38.98|36.78|0
1620778500000|2021-05-12 00:15:00|39.33|37.13|39.44|37.24|39.53|37.33|38.98|36.78|0
1620778800000|2021-05-12 00:20:00|39.37|37.17|38.97|36.77|39.37|37.17|38.97|36.77|0
1620779100000|2021-05-12 00:25:00|39.05|36.85|38.43|36.23|39.05|36.85|38.43|36.23|0
1620779400000|2021-05-12 00:30:00|38.35|36.15|37.28|35.08|38.35|36.15|37.06|34.86|0
1620779700000|2021-05-12 00:35:00|37.32|35.12|36.17|33.97|37.43|35.23|36.02|33.82|0
1620780000000|2021-05-12 00:40:00|36.2|34|33.59|31.39|36.2|34|33.24|31.04|0
1620780300000|2021-05-12 00:45:00|33.38|31.18|33.38|31.18|34.29|32.09|32.76|30.56|0
1620780600000|2021-05-12 00:50:00|33.37|31.17|33.44|31.24|33.72|31.52|33.17|30.97|0
1620780900000|2021-05-12 00:55:00|33.51|31.31|33.37|31.17|33.58|31.38|32.75|30.55|0
1620781200000|2021-05-12 01:00:00|33.44|31.24|33.12|30.92|33.47|31.27|32.82|30.62|0
1620781500000|2021-05-12 01:05:00|33.16|30.96|36.29|34.09|36.44|34.24|32.95|30.75|0
1620781800000|2021-05-12 01:10:00|36.32|34.12|35.78|33.58|36.32|34.12|35.64|33.44|0
1620782100000|2021-05-12 01:15:00|35.71|33.51|37.09|34.89|37.09|34.89|35.71|33.51|0
1620782400000|2021-05-12 01:20:00|37.23|35.03|37.01|34.81|37.23|35.03|36.5|34.3|0
1620782700000|2021-05-12 01:25:00|37.08|34.88|36.71|34.51|37.16|34.96|36.71|34.51|0
1620783000000|2021-05-12 01:30:00|36.86|34.66|36.06|33.86|37.45|35.25|35.91|33.71|0
1620783300000|2021-05-12 01:35:00|35.99|33.79|36.13|33.93|36.13|33.93|35.34|33.14|0
1620783600000|2021-05-12 01:40:00|36.16|33.96|36.67|34.47|37.29|35.09|35.7|33.5|0
1620783900000|2021-05-12 01:45:00|36.63|34.43|36.34|34.14|36.63|34.43|36.05|33.85|0
1620784200000|2021-05-12 01:50:00|36.41|34.21|35.33|33.13|36.77|34.57|35.19|32.99|0
1620784500000|2021-05-12 01:55:00|35.26|33.06|35.47|33.27|35.83|33.63|35.19|32.99|0
1620784800000|2021-05-12 02:00:00|35.54|33.34|36.91|34.71|37.13|34.93|35.4|33.2|0
1620785100000|2021-05-12 02:05:00|36.84|34.64|36.91|34.71|37.13|34.93|36.54|34.34|0
1620785400000|2021-05-12 02:10:00|36.98|34.78|37.13|34.93|37.42|35.22|36.83|34.63|0
1620785700000|2021-05-12 02:15:00|37.05|34.85|36.97|34.77|37.42|35.22|36.61|34.41|0
1620786000000|2021-05-12 02:20:00|37.05|34.85|37.05|34.85|37.27|35.07|36.64|34.44|0
1620786300000|2021-05-12 02:25:00|37.12|34.92|37.19|34.99|37.78|35.58|37.12|34.92|0
1620786600000|2021-05-12 02:30:00|37.12|34.92|36.53|34.33|37.59|35.39|36.31|34.11|0
1620786900000|2021-05-12 02:35:00|36.6|34.4|36.6|34.4|36.96|34.76|36.38|34.18|0
1620787200000|2021-05-12 02:40:00|36.63|34.43|36.59|34.39|36.74|34.54|36.09|33.89|0
1620787500000|2021-05-12 02:45:00|36.48|34.28|36.44|34.24|36.81|34.61|36.3|34.1|0
1620787800000|2021-05-12 02:50:00|36.52|34.32|36.59|34.39|36.88|34.68|36.44|34.24|0
1620788100000|2021-05-12 02:55:00|36.62|34.42|36.15|33.95|36.73|34.53|36.15|33.95|0
1620788400000|2021-05-12 03:00:00|36.22|34.02|36.58|34.38|36.58|34.38|35.72|33.52|0
1620788700000|2021-05-12 03:05:00|36.65|34.45|37.09|34.89|37.09|34.89|36.14|33.94|0
1620789000000|2021-05-12 03:10:00|37.02|34.82|36.43|34.23|37.09|34.89|36.43|34.23|0
1620789300000|2021-05-12 03:15:00|36.36|34.16|35.92|33.72|36.65|34.45|35.78|33.58|0
1620789600000|2021-05-12 03:20:00|35.99|33.79|34.92|32.72|36.21|34.01|34.71|32.51|0
1620789900000|2021-05-12 03:25:00|34.99|32.79|35.56|33.36|35.88|33.68|34.92|32.72|0
1620790200000|2021-05-12 03:30:00|35.48|33.28|35.69|33.49|36.13|33.93|35.38|33.18|0
1620790500000|2021-05-12 03:35:00|35.62|33.42|33.73|31.53|35.69|33.49|33.42|31.22|0
1620790800000|2021-05-12 03:40:00|33.87|31.67|33.62|31.42|34.11|31.91|33.25|31.05|0
1620791100000|2021-05-12 03:45:00|33.73|31.53|33.91|31.71|34.18|31.98|32.31|30.11|0
1620791400000|2021-05-12 03:50:00|33.98|31.78|34.11|31.91|34.31|32.11|33.77|31.57|0
1620791700000|2021-05-12 03:55:00|34.18|31.98|34.2|32|34.27|32.07|33.23|31.03|0
1620792000000|2021-05-12 04:00:00|34.27|32.07|34.07|31.87|34.61|32.41|33.93|31.73|0
1620792300000|2021-05-12 04:05:00|34|31.8|33.33|31.13|34.2|32|33.13|30.93|0
1620792600000|2021-05-12 04:10:00|33.39|31.19|33.46|31.26|33.66|31.46|33.06|30.86|0
1620792900000|2021-05-12 04:15:00|33.39|31.19|33.52|31.32|34.32|32.12|33.12|30.92|0
1620793200000|2021-05-12 04:20:00|33.59|31.39|33.52|31.32|33.78|31.58|32.93|30.73|0
1620793500000|2021-05-12 04:25:00|33.58|31.38|33.78|31.58|33.91|31.71|33.51|31.31|0
1620793800000|2021-05-12 04:30:00|33.84|31.64|35.98|33.78|36.12|33.92|33.84|31.64|0
1620794100000|2021-05-12 04:35:00|36.05|33.85|35.56|33.36|36.12|33.92|35.29|33.09|0
1620794400000|2021-05-12 04:40:00|35.63|33.43|35.35|33.15|35.84|33.64|35.08|32.88|0
1620794700000|2021-05-12 04:45:00|35.28|33.08|35.56|33.36|35.7|33.5|34.94|32.74|0
1620795000000|2021-05-12 04:50:00|35.59|33.39|36.46|34.26|36.74|34.54|35.49|33.29|0
1620795300000|2021-05-12 04:55:00|36.49|34.29|37.16|34.96|37.23|35.03|36.49|34.29|0
1620795600000|2021-05-12 05:00:00|37.09|34.89|38.17|35.97|38.17|35.97|37.02|34.82|0
1620795900000|2021-05-12 05:05:00|38.24|36.04|38.89|36.69|38.89|36.69|38.02|35.82|0
1620796200000|2021-05-12 05:10:00|38.97|36.77|37|34.8|39.19|36.99|36.5|34.3|0
1620796500000|2021-05-12 05:15:00|37.15|34.95|36.71|34.51|37.36|35.16|36.71|34.51|0
1620796800000|2021-05-12 05:20:00|36.75|34.55|36.6|34.4|36.86|34.66|36.28|34.08|0
1620797100000|2021-05-12 05:25:00|36.49|34.29|37.28|35.08|37.43|35.23|36.49|34.29|0
1620797400000|2021-05-12 05:30:00|37.36|35.16|36.99|34.79|37.36|35.16|36.67|34.47|0
1620797700000|2021-05-12 05:35:00|37.21|35.01|37.42|35.22|37.86|35.66|37.21|35.01|0
1620798000000|2021-05-12 05:40:00|37.5|35.3|35.75|33.55|37.64|35.44|35.54|33.34|0
1620798300000|2021-05-12 05:45:00|35.82|33.62|35.46|33.26|36.17|33.97|35.18|32.98|0
1620798600000|2021-05-12 05:50:00|35.53|33.33|35.25|33.05|35.81|33.61|34.9|32.7|0
1620798900000|2021-05-12 05:55:00|35.11|32.91|34.62|32.42|35.25|33.05|34.55|32.35|0
1620799200000|2021-05-12 06:00:00|34.69|32.49|35.59|33.39|35.59|33.39|34.28|32.08|0
1620799500000|2021-05-12 06:05:00|35.74|33.54|35.73|33.53|36.55|34.35|35.31|33.11|0
1620799800000|2021-05-12 06:10:00|35.59|33.39|35.73|33.53|36.16|33.96|35.52|33.32|0
1620800100000|2021-05-12 06:15:00|35.55|33.35|36.69|34.49|36.8|34.6|35.55|33.35|0
1620800400000|2021-05-12 06:20:00|36.62|34.42|36.87|34.67|37.31|35.11|36.51|34.31|0
1620800700000|2021-05-12 06:25:00|36.94|34.74|36.94|34.74|37.16|34.96|36.72|34.52|0
1620801000000|2021-05-12 06:30:00|36.97|34.77|36.43|34.23|37.23|35.03|36.36|34.16|0
1620801300000|2021-05-12 06:35:00|36.46|34.26|37.08|34.88|37.52|35.32|36.43|34.23|0
1620801600000|2021-05-12 06:40:00|37.22|35.02|36.57|34.37|37.22|35.02|36.49|34.29|0
1620801900000|2021-05-12 06:45:00|36.6|34.4|36.2|34|36.85|34.65|35.99|33.79|0
1620802200000|2021-05-12 06:50:00|36.13|33.93|36.99|34.79|37.14|34.94|36.13|33.93|0
1620802500000|2021-05-12 06:55:00|37.07|34.87|37.87|35.67|38.09|35.89|37.07|34.87|0
1620802800000|2021-05-12 07:00:00|37.98|35.78|38.35|36.15|39.03|36.83|37.44|35.24|0
1620803100000|2021-05-12 07:05:00|38.07|36.27|37.77|35.97|38.52|36.72|37.66|35.86|0
1620803400000|2021-05-12 07:10:00|37.7|35.9|35.31|33.51|38.22|36.42|35.31|33.51|0
1620803700000|2021-05-12 07:15:00|35.24|33.44|37.05|35.25|37.28|35.48|35.24|33.44|0
1620804000000|2021-05-12 07:20:00|37.2|35.4|37.53|35.73|37.68|35.88|37.13|35.33|0
1620804300000|2021-05-12 07:25:00|37.42|35.62|38.17|36.37|38.17|36.37|37.12|35.32|0
1620804600000|2021-05-12 07:30:00|38.25|36.45|37.57|35.77|38.4|36.6|37.42|35.62|0
1620804900000|2021-05-12 07:35:00|37.49|35.69|37.49|35.69|38.24|36.44|37.34|35.54|0
1620805200000|2021-05-12 07:40:00|37.56|35.76|38.24|36.44|38.47|36.67|37.34|35.54|0
1620805500000|2021-05-12 07:45:00|38.31|36.51|39.34|37.54|39.54|37.74|38.01|36.21|0
1620805800000|2021-05-12 07:50:00|39.31|37.51|37.76|35.96|39.69|37.89|37.53|35.73|0
1620806100000|2021-05-12 07:55:00|37.83|36.03|38.53|36.73|38.68|36.88|37.55|35.75|0
1620806400000|2021-05-12 08:00:00|38.68|36.88|38.14|36.34|38.99|37.19|38.14|36.34|0
1620806700000|2021-05-12 08:05:00|38.18|36.38|37.24|35.44|38.22|36.42|37.24|35.44|0
1620807000000|2021-05-12 08:10:00|37.09|35.29|36.57|34.77|37.76|35.96|36.35|34.55|0
1620807300000|2021-05-12 08:15:00|36.5|34.7|36.71|34.91|36.75|34.95|35.98|34.18|0
1620807600000|2021-05-12 08:20:00|36.64|34.84|36.78|34.98|36.86|35.06|35.98|34.18|0
1620807900000|2021-05-12 08:25:00|36.71|34.91|36.12|34.32|36.71|34.91|35.98|34.18|0
1620808200000|2021-05-12 08:30:00|36.27|34.47|36.56|34.76|36.7|34.9|35.61|33.81|0
1620808500000|2021-05-12 08:35:00|36.63|34.83|36.15|34.35|36.63|34.83|35.9|34.1|0
1620808800000|2021-05-12 08:40:00|36|34.2|35.17|33.37|36.26|34.46|34.68|32.88|0
1620809100000|2021-05-12 08:45:00|35.32|33.52|35.22|33.42|35.59|33.79|33.74|31.94|0
1620809400000|2021-05-12 08:50:00|35.15|33.35|34.83|33.03|35.58|33.78|34.83|33.03|0
1620809700000|2021-05-12 08:55:00|34.94|33.14|35.72|33.92|35.79|33.99|34.79|32.99|0
1620810000000|2021-05-12 09:00:00|35.79|33.99|35.79|33.99|35.94|34.14|35.5|33.7|0
1620810300000|2021-05-12 09:05:00|35.72|33.92|35.5|33.7|36.08|34.28|35.21|33.41|0
1620810600000|2021-05-12 09:10:00|35.57|33.77|36.81|35.01|36.81|35.01|35.5|33.7|0
1620810900000|2021-05-12 09:15:00|36.74|34.94|36.51|34.71|37.03|35.23|36.44|34.64|0
1620811200000|2021-05-12 09:20:00|36.44|34.64|36.54|34.74|36.81|35.01|36.07|34.27|0
1620811500000|2021-05-12 09:25:00|36.51|34.71|35.99|34.19|36.88|35.08|35.99|34.19|0
1620811800000|2021-05-12 09:30:00|36.03|34.23|34.7|32.9|36.28|34.48|34.7|32.9|0
1620812100000|2021-05-12 09:35:00|34.77|32.97|34.27|32.47|35.05|33.25|33.99|32.19|0
1620812400000|2021-05-12 09:40:00|34.24|32.44|34.41|32.61|34.55|32.75|33.92|32.12|0
1620812700000|2021-05-12 09:45:00|34.34|32.54|34.41|32.61|34.76|32.96|33.85|32.05|0
1620813000000|2021-05-12 09:50:00|34.44|32.64|34.97|33.17|35.04|33.24|34.13|32.33|0
1620813300000|2021-05-12 09:55:00|35.04|33.24|35.32|33.52|35.4|33.6|34.83|33.03|0
1620813600000|2021-05-12 10:00:00|35.18|33.38|35.11|33.31|35.47|33.67|34.75|32.95|0
1620813900000|2021-05-12 10:05:00|35.03|33.23|36.63|34.83|36.63|34.83|35.03|33.23|0
1620814200000|2021-05-12 10:10:00|36.7|34.9|36.48|34.68|36.96|35.16|36.26|34.46|0
1620814500000|2021-05-12 10:15:00|36.55|34.75|36.55|34.75|36.92|35.12|36.18|34.38|0
1620814800000|2021-05-12 10:20:00|36.47|34.67|36.25|34.45|36.62|34.82|35.96|34.16|0
1620815100000|2021-05-12 10:25:00|36.32|34.52|36.03|34.23|36.47|34.67|35.74|33.94|0
1620815400000|2021-05-12 10:30:00|35.88|34.08|36.39|34.59|36.84|35.04|35.88|34.08|0
1620815700000|2021-05-12 10:35:00|36.46|34.66|36.53|34.73|37.13|35.33|36.46|34.66|0
1620816000000|2021-05-12 10:40:00|36.61|34.81|35.87|34.07|36.68|34.88|35.87|34.07|0
1620816300000|2021-05-12 10:45:00|35.8|34|35.18|33.38|35.87|34.07|34.79|32.99|0
1620816600000|2021-05-12 10:50:00|35.15|33.35|34.44|32.64|35.15|33.35|33.74|31.94|0
1620816900000|2021-05-12 10:55:00|34.47|32.67|34.01|32.21|34.58|32.78|33.46|31.66|0
1620817200000|2021-05-12 11:00:00|34.12|32.32|34.15|32.35|34.32|32.52|33.66|31.86|0
1620817500000|2021-05-12 11:05:00|34.04|32.24|34.92|33.12|34.92|33.12|34.04|32.24|0
1620817800000|2021-05-12 11:10:00|34.89|33.09|34.78|32.98|35.21|33.41|34.71|32.91|0
1620818100000|2021-05-12 11:15:00|34.85|33.05|34.35|32.55|35.06|33.26|33.24|31.44|0
1620818400000|2021-05-12 11:20:00|34.31|32.51|34|32.2|34.84|33.04|33.61|31.81|0
1620818700000|2021-05-12 11:25:00|34.07|32.27|34.13|32.33|34.42|32.62|33.86|32.06|0
1620819000000|2021-05-12 11:30:00|33.99|32.19|34.62|32.82|34.84|33.04|33.99|32.19|0
1620819300000|2021-05-12 11:35:00|34.48|32.68|34.27|32.47|34.83|33.03|34.27|32.47|0
1620819600000|2021-05-12 11:40:00|34.34|32.54|34.62|32.82|34.69|32.89|34.2|32.4|0
1620819900000|2021-05-12 11:45:00|34.65|32.85|34.9|33.1|35.11|33.31|34.33|32.53|0
1620820200000|2021-05-12 11:50:00|34.86|33.06|35.18|33.38|35.18|33.38|34.86|33.06|0
1620820500000|2021-05-12 11:55:00|35.11|33.31|35.36|33.56|35.54|33.74|35.04|33.24|0
1620820800000|2021-05-12 12:00:00|35.39|33.59|35.46|33.66|35.68|33.88|35.32|33.52|0
1620821100000|2021-05-12 12:05:00|35.39|33.59|35.17|33.37|35.53|33.73|34.96|33.16|0
1620821400000|2021-05-12 12:10:00|35.1|33.3|35.74|33.94|35.74|33.94|35.03|33.23|0
1620821700000|2021-05-12 12:15:00|35.67|33.87|35.38|33.58|36.18|34.38|35.24|33.44|0
1620822000000|2021-05-12 12:20:00|35.45|33.65|35.16|33.36|35.96|34.16|35.09|33.29|0
1620822300000|2021-05-12 12:25:00|35.09|33.29|34.73|32.93|35.45|33.65|34.59|32.79|0
1620822600000|2021-05-12 12:30:00|34.13|32.33|32.16|30.36|34.13|32.33|25.37|23.57|0
1620822900000|2021-05-12 12:35:00|32.22|30.42|33.48|31.68|33.88|32.08|32.12|30.32|0
1620823200000|2021-05-12 12:40:00|33.34|31.54|31.84|30.04|36.11|34.31|31.64|29.84|0
1620823500000|2021-05-12 12:45:00|31.91|30.11|30.12|28.32|33.74|31.94|30.06|28.26|0
1620823800000|2021-05-12 12:50:00|30.19|28.39|31.07|29.27|31.63|29.83|29.99|28.19|0
1620824100000|2021-05-12 12:55:00|31.17|29.37|31.36|29.56|31.43|29.63|29.5|27.7|0
1620824400000|2021-05-12 13:00:00|31.23|29.43|32.42|30.62|32.76|30.96|30.19|28.39|0
1620824700000|2021-05-12 13:05:00|32.29|30.49|32.29|30.49|33.1|31.3|32.09|30.29|0
1620825000000|2021-05-12 13:10:00|32.15|30.35|31.55|29.75|32.28|30.48|30.96|29.16|0
1620825300000|2021-05-12 13:15:00|31.35|29.55|29.99|28.19|31.95|30.15|29.86|28.06|0
1620825600000|2021-05-12 13:20:00|30.12|28.32|29.99|28.19|30.63|28.83|29.8|28|0
1620825900000|2021-05-12 13:25:00|29.92|28.12|30.37|28.57|30.82|29.02|29.48|27.68|0
1620826200000|2021-05-12 13:30:00|30.3|28.5|32.27|30.47|32.47|30.67|29.79|27.99|0
1620826500000|2021-05-12 13:35:00|32.2|30.4|32.07|30.27|33.77|31.97|31.21|29.41|0
1620826800000|2021-05-12 13:40:00|32.2|30.4|31.4|29.6|32.27|30.47|30.3|28.5|0
1620827100000|2021-05-12 13:45:00|31.46|29.66|31.33|29.53|33.63|31.83|30.94|29.14|0
1620827400000|2021-05-12 13:50:00|31.46|29.66|30.1|28.3|32.19|30.39|30.1|28.3|0
1620827700000|2021-05-12 13:55:00|29.9|28.1|29.9|28.1|31.19|29.39|29.71|27.91|0
1620828000000|2021-05-12 14:00:00|29.97|28.17|29.02|27.22|29.97|28.17|28.04|26.24|0
1620828300000|2021-05-12 14:05:00|29.14|27.34|30.34|28.54|30.8|29|29.14|27.34|0
1620828600000|2021-05-12 14:10:00|30.41|28.61|28.95|27.15|30.54|28.74|28.34|26.54|0
1620828900000|2021-05-12 14:15:00|28.83|27.03|29.45|27.65|29.57|27.77|28.4|26.6|0
1620829200000|2021-05-12 14:20:00|29.39|27.59|30.4|28.6|30.85|29.05|29.26|27.46|0
1620829500000|2021-05-12 14:25:00|30.33|28.53|29.21|27.41|30.6|28.8|29.13|27.33|0
1620829800000|2021-05-12 14:30:00|28.91|27.11|27.4|25.6|29.34|27.54|25.35|23.55|0
1620830100000|2021-05-12 14:35:00|27.7|25.9|28.23|26.43|29.34|27.54|27.4|25.6|0
1620830400000|2021-05-12 14:40:00|27.99|26.19|27.04|25.24|28.3|26.5|26.29|24.49|0
1620830700000|2021-05-12 14:45:00|26.93|25.13|26|24.2|27.51|25.71|25.72|23.92|0
1620831000000|2021-05-12 14:50:00|25.78|23.98|25.66|23.86|26.4|24.6|25.21|23.41|0
1620831300000|2021-05-12 14:55:00|25.83|24.03|28.97|27.17|29.48|27.68|25.83|24.03|0
1620831600000|2021-05-12 15:00:00|28.79|26.99|29.94|28.14|30|28.2|28.38|26.58|0
1620831900000|2021-05-12 15:05:00|29.06|27.26|29.24|27.44|29.36|27.56|27.69|25.89|0
1620832200000|2021-05-12 15:10:00|29.18|27.38|29.66|27.86|29.66|27.86|28.45|26.65|0
1620832500000|2021-05-12 15:15:00|29.72|27.92|29.31|27.51|29.72|27.92|28.75|26.95|0
1620832800000|2021-05-12 15:20:00|29.25|27.45|27.98|26.18|29.37|27.57|27.93|26.13|0
1620833100000|2021-05-12 15:25:00|27.93|26.13|28.1|26.3|28.22|26.42|27.11|25.31|0
1620833400000|2021-05-12 15:30:00|28.07|26.27|26.65|24.85|28.07|26.27|26.65|24.85|0
1620833700000|2021-05-12 15:35:00|26.59|24.79|26.81|25.01|26.99|25.19|25.86|24.06|0
1620834000000|2021-05-12 15:40:00|26.7|24.9|28.51|26.71|28.51|26.71|26.02|24.22|0
1620834300000|2021-05-12 15:45:00|28.39|26.59|26.98|25.18|28.45|26.65|26.87|25.07|0
1620834600000|2021-05-12 15:50:00|26.86|25.06|26.09|24.29|27.12|25.32|25.9|24.1|0
1620834900000|2021-05-12 15:55:00|25.98|24.18|24.68|22.88|25.98|24.18|24.18|22.38|0
1620835200000|2021-05-12 16:00:00|24.49|22.69|27.71|25.91|28.4|26.6|24.39|22.59|0
1620835500000|2021-05-12 16:05:00|27.66|25.86|27.27|25.47|28.17|26.37|27.21|25.41|0
1620835800000|2021-05-12 16:10:00|27.21|25.41|25.74|23.94|27.21|25.41|25.74|23.94|0
1620836100000|2021-05-12 16:15:00|25.68|23.88|28.66|26.86|28.66|26.86|25.05|23.25|0
1620836400000|2021-05-12 16:20:00|28.57|26.77|29.26|27.46|29.67|27.87|27.93|26.13|0
1620836700000|2021-05-12 16:25:00|29.2|27.4|28.13|26.33|29.78|27.98|28.07|26.27|0
1620837000000|2021-05-12 16:30:00|27.96|26.16|28.41|26.61|28.81|27.01|27.51|25.71|0
1620837300000|2021-05-12 16:35:00|28.47|26.67|27.42|25.62|28.81|27.01|27.23|25.43|0
1620837600000|2021-05-12 16:40:00|27.4|25.6|27.45|25.65|27.95|26.15|26.52|24.72|0
1620837900000|2021-05-12 16:45:00|27.17|25.37|27.25|25.45|27.84|26.04|26.63|24.83|0
1620838200000|2021-05-12 16:50:00|27.28|25.48|28|26.2|28.51|26.71|27.28|25.48|0
1620838500000|2021-05-12 16:55:00|27.78|25.98|28.23|26.43|28.45|26.65|27.39|25.59|0
1620838800000|2021-05-12 17:00:00|28.06|26.26|29.73|27.93|29.84|28.04|27.55|25.75|0
1620839100000|2021-05-12 17:05:00|29.9|28.1|29.2|27.4|30.02|28.22|28.85|27.05|0
1620839400000|2021-05-12 17:10:00|29.08|27.28|26.83|25.03|29.96|28.16|26.83|25.03|0
1620839700000|2021-05-12 17:15:00|26.89|25.09|25.89|24.09|26.89|25.09|25.83|24.03|0
1620840000000|2021-05-12 17:20:00|25.61|23.81|25.34|23.54|25.83|24.03|25.24|23.44|0
1620840300000|2021-05-12 17:25:00|25.29|23.49|25.02|23.22|25.72|23.92|24.7|22.9|0
1620840600000|2021-05-12 17:30:00|24.91|23.11|26.2|24.4|26.25|24.45|24.01|22.21|0
1620840900000|2021-05-12 17:35:00|26.25|24.45|27.57|25.77|27.9|26.1|26.2|24.4|0
1620841200000|2021-05-12 17:40:00|27.45|25.65|26.73|24.93|27.45|25.65|26.46|24.66|0
1620841500000|2021-05-12 17:45:00|26.79|24.99|25.92|24.12|26.84|25.04|25.76|23.96|0
1620841800000|2021-05-12 17:50:00|26.03|24.23|26.67|24.87|27|25.2|25.65|23.85|0
1620842100000|2021-05-12 17:55:00|26.73|24.93|26.56|24.76|27.22|25.42|26.4|24.6|0
1620842400000|2021-05-12 18:00:00|26.45|24.65|26.02|24.22|27.43|25.63|25.86|24.06|0
1620842700000|2021-05-12 18:05:00|25.8|24|25.45|23.65|26.23|24.43|25.45|23.65|0
1620843000000|2021-05-12 18:10:00|25.48|23.68|26.23|24.43|26.55|24.75|24.59|22.79|0
1620843300000|2021-05-12 18:15:00|26.18|24.38|26.18|24.38|26.34|24.54|25.52|23.72|0
1620843600000|2021-05-12 18:20:00|26.28|24.48|25.91|24.11|26.77|24.97|25.59|23.79|0
1620843900000|2021-05-12 18:25:00|26.01|24.21|26.44|24.64|26.87|25.07|25.7|23.9|0
1620844200000|2021-05-12 18:30:00|26.28|24.48|27.41|25.61|27.74|25.94|25.65|23.85|0
1620844500000|2021-05-12 18:35:00|27.38|25.58|27.14|25.34|28.19|26.39|26.49|24.69|0
1620844800000|2021-05-12 18:40:00|26.81|25.01|27.52|25.72|27.74|25.94|26.75|24.95|0
1620845100000|2021-05-12 18:45:00|27.35|25.55|28.36|26.56|28.47|26.67|26.91|25.11|0
1620845400000|2021-05-12 18:50:00|28.19|26.39|28.64|26.84|29.51|27.71|28.19|26.39|0
1620845700000|2021-05-12 18:55:00|28.7|26.9|25.88|24.08|28.76|26.96|25.88|24.08|0
1620846000000|2021-05-12 19:00:00|25.77|23.97|24.71|22.91|26.1|24.3|24.61|22.81|0
1620846300000|2021-05-12 19:05:00|24.66|22.86|25.02|23.22|25.13|23.33|24.2|22.4|0
1620846600000|2021-05-12 19:10:00|24.97|23.17|23.78|21.98|25.18|23.38|23.58|21.78|0
1620846900000|2021-05-12 19:15:00|23.63|21.83|23.75|21.95|24.82|23.02|23.18|21.38|0
1620847200000|2021-05-12 19:20:00|23.7|21.9|22.72|20.92|24.21|22.41|22.69|20.89|0
1620847500000|2021-05-12 19:25:00|22.62|20.82|25.42|23.62|26.01|24.21|22.43|20.63|0
1620847800000|2021-05-12 19:30:00|25.52|23.72|25.83|24.03|26.19|24.39|24.7|22.9|0
1620848100000|2021-05-12 19:35:00|25.72|23.92|25|23.2|25.77|23.97|24.5|22.7|0
1620848400000|2021-05-12 19:40:00|25.08|23.28|26.29|24.49|26.55|24.75|24.85|23.05|0
1620848700000|2021-05-12 19:45:00|26.13|24.33|24.77|22.97|27.25|25.45|24.46|22.66|0
1620849000000|2021-05-12 19:50:00|24.31|22.51|22.7|20.9|24.36|22.56|22.65|20.85|0
1620849300000|2021-05-12 19:55:00|22.8|21|24.01|22.21|24.86|23.06|22.75|20.95|0
1620849600000|2021-05-12 20:00:00|24.11|22.31|23.47|21.67|25.07|23.27|23.37|21.57|0
1620849900000|2021-05-12 20:05:00|23.54|21.74|23.12|21.32|24.11|22.31|23.08|21.28|0
1620850200000|2021-05-12 20:10:00|23.08|21.28|23.63|21.83|23.7|21.9|23.03|21.23|0
1620850500000|2021-05-12 20:15:00|23.9|21.7|23.9|21.7|23.97|21.77|23.8|21.6|0
1620850800000|2021-05-12 20:20:00|23.91|21.71|23.77|21.57|24|21.8|23.77|21.57|0
1620851100000|2021-05-12 20:25:00|23.74|21.54|23.83|21.63|23.88|21.68|23.65|21.45|0
1620851400000|2021-05-12 20:30:00|23.82|21.62|23.33|21.13|24.02|21.82|23.09|20.89|0
1620851700000|2021-05-12 20:35:00|23.43|21.23|22.99|20.8|23.53|21.33|22.99|20.8|0
1620852000000|2021-05-12 20:40:00|23.04|20.85|22.99|20.8|23.09|20.89|22.79|20.62|0
1620852300000|2021-05-12 20:45:00|23.04|20.84|22.98|20.79|23.04|20.84|22.83|20.66|0
1620852600000|2021-05-12 20:50:00|23.03|20.84|22.93|20.75|23.03|20.84|22.73|20.57|0
1620852900000|2021-05-12 20:55:00|22.88|20.7|22.93|20.74|23.08|20.88|22.83|20.65|0
1620853200000|2021-05-12 21:00:00|22.99|20.8|23.01|20.82|23.02|20.82|22.89|20.71|0
1620853500000|2021-05-12 21:05:00|23|20.81|22.8|20.63|23|20.81|22.8|20.63|0
1620853800000|2021-05-12 21:10:00|22.83|20.65|22.88|20.7|22.9|20.72|22.78|20.61|0
1620854100000|2021-05-12 21:15:00|22.89|20.71|22.88|20.7|22.93|20.74|22.85|20.67|0
1620854400000|2021-05-12 21:20:00|22.89|20.71|23.03|20.84|23.04|20.84|22.89|20.71|0
1620854700000|2021-05-12 21:25:00|23.05|20.85|23.03|20.83|23.17|20.97|22.98|20.8|0
1620855000000|2021-05-12 21:30:00|23.02|20.89|22.94|20.75|23.09|20.89|22.94|20.75|0
1620855300000|2021-05-12 21:35:00|22.95|20.76|22.88|20.7|22.95|20.77|22.8|20.63|0
1620855600000|2021-05-12 21:40:00|22.89|20.71|22.87|20.69|22.97|20.78|22.86|20.68|0
1620855900000|2021-05-12 21:45:00|22.88|20.7|22.91|20.73|22.97|20.78|22.88|20.7|0
1620856200000|2021-05-12 21:50:00|22.93|20.74|22.99|20.8|23.06|20.86|22.88|20.7|0
1620856500000|2021-05-12 21:55:00|23|20.81|23.31|21.11|23.39|21.19|22.98|20.79|0
1620856800000|2021-05-12 22:00:00|23.24|21.04|24.09|21.89|24.16|21.96|23.24|21.04|0
1620857100000|2021-05-12 22:05:00|24.04|21.84|24.36|22.16|24.59|22.39|23.99|21.79|0
1620857400000|2021-05-12 22:10:00|24.38|22.18|24.73|22.53|24.78|22.58|24.38|22.18|0
1620857700000|2021-05-12 22:15:00|24.78|22.58|24.78|22.58|25.29|23.09|24.73|22.53|0
1620858000000|2021-05-12 22:20:00|24.8|22.6|24.38|22.18|24.83|22.63|24.28|22.08|0
1620858300000|2021-05-12 22:25:00|24.33|22.13|24.52|22.32|24.58|22.38|24.33|22.13|0
1620858600000|2021-05-12 22:30:00|24.57|22.37|24.82|22.62|24.85|22.65|24.57|22.37|0
1620858900000|2021-05-12 22:35:00|24.87|22.67|24.72|22.52|24.97|22.77|24.72|22.52|0
1620859200000|2021-05-12 22:40:00|24.67|22.47|24.97|22.77|25.02|22.82|24.67|22.47|0
1620859500000|2021-05-12 22:45:00|25.02|22.82|25.12|22.92|25.12|22.92|24.97|22.77|0
1620859800000|2021-05-12 22:50:00|25.07|22.87|24.86|22.66|25.12|22.92|24.58|22.38|0
1620860100000|2021-05-12 22:55:00|24.84|22.64|25.01|22.81|25.12|22.92|24.81|22.61|0
1620860400000|2021-05-12 23:00:00|24.96|22.76|25.01|22.81|25.06|22.86|24.71|22.51|0
1620860700000|2021-05-12 23:05:00|25.03|22.83|25.52|23.32|25.57|23.37|25.01|22.81|0
1620861000000|2021-05-12 23:10:00|25.49|23.29|25.46|23.26|25.62|23.42|25.31|23.11|0
1620861300000|2021-05-12 23:15:00|25.44|23.24|25.2|23|25.52|23.32|25.15|22.95|0
1620861600000|2021-05-12 23:20:00|25.18|22.98|25.2|23|25.2|23|24.95|22.75|0
1620861900000|2021-05-12 23:25:00|25.25|23.05|25.1|22.9|25.41|23.21|25.05|22.85|0
1620862200000|2021-05-12 23:30:00|25.07|22.87|25.09|22.89|25.1|22.9|24.64|22.44|0
1620862500000|2021-05-12 23:35:00|25.07|22.87|24.94|22.74|25.09|22.89|24.89|22.69|0
1620862800000|2021-05-12 23:40:00|24.96|22.76|25.04|22.84|25.09|22.89|24.63|22.43|0
1620863100000|2021-05-12 23:45:00|25.09|22.89|24.88|22.68|25.19|22.99|24.78|22.58|0
1620863400000|2021-05-12 23:50:00|24.85|22.65|25.29|23.09|25.39|23.19|24.85|22.65|0
1620863700000|2021-05-12 23:55:00|25.34|23.14|25.36|23.16|25.39|23.19|25.28|23.08|0
1620864000000|2021-05-13 00:00:00|25.49|23.29|25.85|23.65|25.91|23.71|25.39|23.19|0
1620864300000|2021-05-13 00:05:00|25.8|23.6|24.47|22.27|25.8|23.6|24.47|22.27|0
1620864600000|2021-05-13 00:10:00|24.52|22.32|24.56|22.36|24.66|22.46|23.67|21.47|0
1620864900000|2021-05-13 00:15:00|24.46|22.26|25.69|23.49|25.79|23.59|24.21|22.01|0
1620865200000|2021-05-13 00:20:00|25.74|23.54|26.21|24.01|26.48|24.28|25.74|23.54|0
1620865500000|2021-05-13 00:25:00|26.26|24.06|26.05|23.85|26.26|24.06|25.89|23.69|0
1620865800000|2021-05-13 00:30:00|26.1|23.9|26.31|24.11|26.31|24.11|25.73|23.53|0
1620866100000|2021-05-13 00:35:00|26.26|24.06|26.25|24.05|26.47|24.27|26.02|23.82|0
1620866400000|2021-05-13 00:40:00|26.2|24|26.89|24.69|26.89|24.69|26.09|23.89|0
1620866700000|2021-05-13 00:45:00|26.92|24.72|26.81|24.61|27|24.8|26.78|24.58|0
1620867000000|2021-05-13 00:50:00|26.84|24.64|26.54|24.34|27|24.8|26.51|24.31|0
1620867300000|2021-05-13 00:55:00|26.51|24.31|26.48|24.28|26.67|24.47|26.24|24.04|0
1620867600000|2021-05-13 01:00:00|26.45|24.25|25.63|23.43|26.51|24.31|25.45|23.25|0
1620867900000|2021-05-13 01:05:00|25.66|23.46|25.66|23.46|25.92|23.72|25.5|23.3|0
1620868200000|2021-05-13 01:10:00|25.61|23.41|25.89|23.69|26.23|24.03|25.55|23.35|0
1620868500000|2021-05-13 01:15:00|25.92|23.72|26.5|24.3|26.82|24.62|25.71|23.51|0
1620868800000|2021-05-13 01:20:00|26.55|24.35|26.76|24.56|26.76|24.56|26.25|24.05|0
1620869100000|2021-05-13 01:25:00|26.71|24.51|26.87|24.67|26.97|24.77|26.49|24.29|0
1620869400000|2021-05-13 01:30:00|26.97|24.77|27.3|25.1|27.46|25.26|26.62|24.42|0
1620869700000|2021-05-13 01:35:00|27.27|25.07|26.97|24.77|27.38|25.18|26.67|24.47|0
1620870000000|2021-05-13 01:40:00|27.02|24.82|27.73|25.53|27.79|25.59|26.91|24.71|0
1620870300000|2021-05-13 01:45:00|27.62|25.42|27.21|25.01|27.68|25.48|27.04|24.84|0
1620870600000|2021-05-13 01:50:00|27.23|25.03|27.15|24.95|27.29|25.09|26.74|24.54|0
1620870900000|2021-05-13 01:55:00|27.18|24.98|27.39|25.19|27.45|25.25|26.96|24.76|0
1620871200000|2021-05-13 02:00:00|27.34|25.14|26.84|24.64|27.34|25.14|26.68|24.48|0
1620871500000|2021-05-13 02:05:00|26.79|24.59|26.84|24.64|27.28|25.08|26.52|24.32|0
1620871800000|2021-05-13 02:10:00|26.79|24.59|26.62|24.42|27.36|25.16|26.25|24.05|0
1620872100000|2021-05-13 02:15:00|26.68|24.48|26.62|24.42|26.95|24.75|26.54|24.34|0
1620872400000|2021-05-13 02:20:00|26.67|24.47|26.89|24.69|26.89|24.69|26.46|24.26|0
1620872700000|2021-05-13 02:25:00|26.94|24.74|26.94|24.74|27.1|24.9|26.78|24.58|0
1620873000000|2021-05-13 02:30:00|26.99|24.79|26.56|24.36|27.21|25.01|26.45|24.25|0
1620873300000|2021-05-13 02:35:00|26.5|24.3|26.77|24.57|26.85|24.65|26.34|24.14|0
1620873600000|2021-05-13 02:40:00|26.8|24.6|27.31|25.11|27.42|25.22|26.72|24.52|0
1620873900000|2021-05-13 02:45:00|27.34|25.14|27.14|24.94|27.39|25.19|26.93|24.73|0
1620874200000|2021-05-13 02:50:00|27.11|24.91|25.85|23.65|27.47|25.27|25.8|23.6|0
1620874500000|2021-05-13 02:55:00|24.78|22.58|23.48|21.28|24.78|22.58|23.38|21.18|0
1620874800000|2021-05-13 03:00:00|23.53|21.33|23.88|21.68|23.91|21.71|23.42|21.22|0
1620875100000|2021-05-13 03:05:00|23.93|21.73|23.78|21.58|23.96|21.76|23.65|21.45|0
1620875400000|2021-05-13 03:10:00|23.72|21.52|23.93|21.73|24.13|21.93|23.57|21.37|0
1620875700000|2021-05-13 03:15:00|23.88|21.68|23.46|21.26|24.08|21.88|23.46|21.26|0
1620876000000|2021-05-13 03:20:00|23.39|21.19|23.31|21.11|23.57|21.37|23.26|21.06|0
1620876300000|2021-05-13 03:25:00|23.26|21.06|23.41|21.21|23.61|21.41|23.16|20.96|0
1620876600000|2021-05-13 03:30:00|23.46|21.26|23.61|21.41|23.81|21.61|23.36|21.16|0
1620876900000|2021-05-13 03:35:00|23.58|21.38|23.28|21.08|23.66|21.46|23.25|21.05|0
1620877200000|2021-05-13 03:40:00|23.25|21.05|23.1|20.9|23.35|21.15|22.89|20.71|0
1620877500000|2021-05-13 03:45:00|23.05|20.85|22.78|20.61|23.22|21.02|22.78|20.61|0
1620877800000|2021-05-13 03:50:00|22.75|20.59|22.83|20.66|23.09|20.9|22.73|20.56|0
1620878100000|2021-05-13 03:55:00|22.78|20.61|22.98|20.8|23.04|20.84|22.73|20.56|0
1620878400000|2021-05-13 04:00:00|22.93|20.75|23.19|20.99|23.34|21.14|22.83|20.65|0
1620878700000|2021-05-13 04:05:00|23.14|20.94|23.11|20.91|23.29|21.09|23.08|20.89|0
1620879000000|2021-05-13 04:10:00|23.13|20.93|22.98|20.79|23.19|20.99|22.77|20.6|0
1620879300000|2021-05-13 04:15:00|23.03|20.84|23.13|20.93|23.18|20.98|22.97|20.79|0
1620879600000|2021-05-13 04:20:00|23.08|20.88|22.76|20.59|23.18|20.98|22.71|20.55|0
1620879900000|2021-05-13 04:25:00|22.73|20.57|22.97|20.78|23.02|20.83|22.71|20.55|0
1620880200000|2021-05-13 04:30:00|22.99|20.8|23.27|21.07|23.32|21.12|22.86|20.68|0
1620880500000|2021-05-13 04:35:00|23.17|20.97|23.01|20.82|23.27|21.07|22.96|20.78|0
1620880800000|2021-05-13 04:40:00|22.96|20.78|22.78|20.61|22.96|20.78|22.7|20.54|0
1620881100000|2021-05-13 04:45:00|22.8|20.63|22.64|20.49|23.01|20.82|22.64|20.49|0
1620881400000|2021-05-13 04:50:00|22.7|20.53|22.95|20.77|23.01|20.82|22.64|20.49|0
1620881700000|2021-05-13 04:55:00|23.01|20.82|23.06|20.86|23.11|20.91|22.9|20.72|0
1620882000000|2021-05-13 05:00:00|23|20.81|23.05|20.86|23.21|21.01|22.85|20.67|0
1620882300000|2021-05-13 05:05:00|23|20.81|22.95|20.76|23.05|20.86|22.69|20.52|0
1620882600000|2021-05-13 05:10:00|22.89|20.71|22.63|20.47|22.94|20.76|22.63|20.47|0
1620882900000|2021-05-13 05:15:00|22.53|20.38|22.37|20.24|22.63|20.47|22.01|19.92|0
1620883200000|2021-05-13 05:20:00|22.16|20.05|21.41|19.37|22.16|20.05|21.31|19.28|0
1620883500000|2021-05-13 05:25:00|21.46|19.41|22.89|20.71|23.1|20.9|21.26|19.23|0
1620883800000|2021-05-13 05:30:00|22.94|20.76|21.02|19.02|23.22|21.02|20.87|18.89|0
1620884100000|2021-05-13 05:35:00|21.07|19.06|21.37|19.33|21.42|19.38|20.92|18.93|0
1620884400000|2021-05-13 05:40:00|21.32|19.29|20.62|18.66|21.47|19.42|20.62|18.66|0
1620884700000|2021-05-13 05:45:00|20.57|18.61|20.04|18.13|20.77|18.79|19.99|18.09|0
1620885000000|2021-05-13 05:50:00|20.09|18.18|19.71|17.83|20.09|18.18|19.43|17.58|0
1620885300000|2021-05-13 05:55:00|19.64|17.77|19.57|17.7|19.94|18.04|19.45|17.6|0
1620885600000|2021-05-13 06:00:00|19.66|17.79|20.71|18.74|21.13|19.12|19.66|17.79|0
1620885900000|2021-05-13 06:05:00|20.66|18.69|21.6|19.54|21.91|19.82|20.56|18.61|0
1620886200000|2021-05-13 06:10:00|21.55|19.5|21.8|19.72|21.95|19.86|21.5|19.45|0
1620886500000|2021-05-13 06:15:00|21.85|19.77|21.34|19.31|21.85|19.77|21.34|19.31|0
1620886800000|2021-05-13 06:20:00|21.39|19.36|21.19|19.17|21.8|19.72|21.14|19.13|0
1620887100000|2021-05-13 06:25:00|21.14|19.13|21.24|19.22|21.44|19.4|20.99|18.99|0
1620887400000|2021-05-13 06:30:00|21.09|19.08|21.24|19.21|21.29|19.26|21.09|19.08|0
1620887700000|2021-05-13 06:35:00|21.29|19.26|21.43|19.39|21.43|19.39|21.09|19.08|0
1620888000000|2021-05-13 06:40:00|21.48|19.44|21.48|19.44|21.89|19.8|21.41|19.37|0
1620888300000|2021-05-13 06:45:00|21.43|19.39|21.28|19.25|21.5|19.46|21.28|19.25|0
1620888600000|2021-05-13 06:50:00|21.33|19.3|21.23|19.2|21.63|19.57|21.23|19.2|0
1620888900000|2021-05-13 06:55:00|21.28|19.25|20.53|18.58|21.28|19.25|20.34|18.4|0
1620889200000|2021-05-13 07:00:00|20.58|18.62|19.99|18.09|21|19|19.57|17.71|0
1620889500000|2021-05-13 07:05:00|19.94|18.14|20.02|18.22|20.07|18.27|19.54|17.74|0
1620889800000|2021-05-13 07:10:00|19.89|18.09|20.66|18.86|20.85|19.05|19.71|17.91|0
1620890100000|2021-05-13 07:15:00|20.61|18.81|20.56|18.76|20.94|19.14|20.2|18.4|0
1620890400000|2021-05-13 07:20:00|20.61|18.81|20.15|18.35|21.31|19.51|20.06|18.26|0
1620890700000|2021-05-13 07:25:00|20.11|18.31|19.7|17.9|20.13|18.33|19.61|17.81|0
1620891000000|2021-05-13 07:30:00|19.66|17.86|21.23|19.43|22.18|20.38|18.66|16.89|0
1620891300000|2021-05-13 07:35:00|21.13|19.33|20.16|18.36|21.22|19.42|20.05|18.25|0
1620891600000|2021-05-13 07:40:00|20.1|18.3|21.34|19.54|22.37|20.57|19.28|17.48|0
1620891900000|2021-05-13 07:45:00|21.39|19.59|21.05|19.25|21.91|20.11|21.05|19.25|0
1620892200000|2021-05-13 07:50:00|21.18|19.38|21.14|19.34|21.27|19.47|20.74|18.94|0
1620892500000|2021-05-13 07:55:00|21.05|19.25|20.91|19.11|21.41|19.61|20.71|18.91|0
1620892800000|2021-05-13 08:00:00|20.87|19.07|21.31|19.51|21.36|19.56|20.25|18.45|0
1620893100000|2021-05-13 08:05:00|21.27|19.47|20.86|19.06|21.86|20.06|20.77|18.97|0
1620893400000|2021-05-13 08:10:00|20.82|19.02|20.2|18.4|21.08|19.28|20.07|18.27|0
1620893700000|2021-05-13 08:15:00|20.33|18.53|20.59|18.79|21.03|19.23|20.12|18.32|0
1620894000000|2021-05-13 08:20:00|20.52|18.72|21.12|19.32|21.21|19.41|20.37|18.57|0
1620894300000|2021-05-13 08:25:00|21.08|19.28|20.76|18.96|21.16|19.36|20.45|18.65|0
1620894600000|2021-05-13 08:30:00|20.72|18.92|20.62|18.82|20.9|19.1|20.14|18.34|0
1620894900000|2021-05-13 08:35:00|20.57|18.77|21.05|19.25|21.27|19.47|20.18|18.38|0
1620895200000|2021-05-13 08:40:00|21.1|19.3|20.83|19.03|21.23|19.43|20.39|18.59|0
1620895500000|2021-05-13 08:45:00|20.92|19.12|19.84|18.04|20.92|19.12|19.84|18.04|0
1620895800000|2021-05-13 08:50:00|19.88|18.08|21.71|19.91|21.75|19.95|19.5|17.7|0
1620896100000|2021-05-13 08:55:00|21.28|19.48|21.46|19.66|22.23|20.43|21.24|19.44|0
1620896400000|2021-05-13 09:00:00|21.53|19.73|21.08|19.28|22.68|20.88|20.95|19.15|0
1620896700000|2021-05-13 09:05:00|21.03|19.23|20.85|19.05|21.12|19.32|20.63|18.83|0
1620897000000|2021-05-13 09:10:00|20.81|19.01|20.54|18.74|21.12|19.32|20.45|18.65|0
1620897300000|2021-05-13 09:15:00|20.58|18.78|20.32|18.52|20.63|18.83|19.76|17.96|0
1620897600000|2021-05-13 09:20:00|20.36|18.56|21.02|19.22|21.2|19.4|20.23|18.43|0
1620897900000|2021-05-13 09:25:00|21.11|19.31|21.52|19.72|21.66|19.86|21.11|19.31|0
1620898200000|2021-05-13 09:30:00|21.57|19.77|21.38|19.58|21.75|19.95|21.06|19.26|0
1620898500000|2021-05-13 09:35:00|21.33|19.53|21.38|19.58|21.43|19.63|21.02|19.22|0
1620898800000|2021-05-13 09:40:00|21.47|19.67|21.37|19.57|21.51|19.71|21.19|19.39|0
1620899100000|2021-05-13 09:45:00|21.47|19.67|21.35|19.55|21.56|19.76|21.28|19.48|0
1620899400000|2021-05-13 09:50:00|21.33|19.53|21.83|20.03|22.06|20.26|21.33|19.53|0
1620899700000|2021-05-13 09:55:00|21.87|20.07|20.61|18.81|22.06|20.26|20.45|18.65|0
1620900000000|2021-05-13 10:00:00|20.58|18.78|20.12|18.32|20.85|19.05|19.93|18.13|0
1620900300000|2021-05-13 10:05:00|20.08|18.28|20.18|18.38|20.29|18.49|19.69|17.89|0
1620900600000|2021-05-13 10:10:00|20.16|18.36|20.38|18.58|20.47|18.67|19.82|18.02|0
1620900900000|2021-05-13 10:15:00|20.35|18.55|20.68|18.88|20.95|19.15|20.35|18.55|0
1620901200000|2021-05-13 10:20:00|20.64|18.84|20.37|18.57|20.68|18.88|20.24|18.44|0
1620901500000|2021-05-13 10:25:00|20.42|18.62|20.9|19.1|21.26|19.46|20.24|18.44|0
1620901800000|2021-05-13 10:30:00|21.03|19.23|20.65|18.85|21.4|19.6|20.63|18.83|0
1620902100000|2021-05-13 10:35:00|20.68|18.88|21.23|19.43|21.3|19.5|20.5|18.7|0
1620902400000|2021-05-13 10:40:00|21.21|19.41|21.09|19.29|21.34|19.54|20.67|18.87|0
1620902700000|2021-05-13 10:45:00|21.07|19.27|20.53|18.73|21.3|19.5|20.53|18.73|0
1620903000000|2021-05-13 10:50:00|20.62|18.82|21.11|19.31|21.16|19.36|20.23|18.43|0
1620903300000|2021-05-13 10:55:00|21.13|19.33|21.43|19.63|21.61|19.81|21.04|19.24|0
1620903600000|2021-05-13 11:00:00|21.38|19.58|21.2|19.4|21.52|19.72|20.86|19.06|0
1620903900000|2021-05-13 11:05:00|21.13|19.33|21.15|19.35|21.29|19.49|20.97|19.17|0
1620904200000|2021-05-13 11:10:00|21.19|19.39|21.24|19.44|21.33|19.53|21.01|19.21|0
1620904500000|2021-05-13 11:15:00|21.21|19.41|22.06|20.26|22.06|20.26|21.01|19.21|0
1620904800000|2021-05-13 11:20:00|22.11|20.31|22.77|20.97|23.15|21.35|21.92|20.12|0
1620905100000|2021-05-13 11:25:00|22.81|21.01|21.73|19.93|23.68|21.88|21.5|19.7|0
1620905400000|2021-05-13 11:30:00|21.69|19.89|22.25|20.45|22.25|20.45|21.54|19.74|0
1620905700000|2021-05-13 11:35:00|22.3|20.5|21.22|19.42|22.79|20.99|20.75|18.95|0
1620906000000|2021-05-13 11:40:00|21.26|19.46|21.93|20.13|21.93|20.13|21.12|19.32|0
1620906300000|2021-05-13 11:45:00|21.88|20.08|20.98|19.18|21.88|20.08|20.84|19.04|0
1620906600000|2021-05-13 11:50:00|20.91|19.11|20.79|18.99|20.98|19.18|20.47|18.67|0
1620906900000|2021-05-13 11:55:00|20.97|19.17|20.83|19.03|21.25|19.45|20.83|19.03|0
1620907200000|2021-05-13 12:00:00|20.74|18.94|21.64|19.84|21.69|19.89|20.65|18.85|0
1620907500000|2021-05-13 12:05:00|21.55|19.75|22.31|20.51|22.36|20.56|21.26|19.46|0
1620907800000|2021-05-13 12:10:00|22.36|20.56|22.8|21|23.02|21.22|22.21|20.41|0
1620908100000|2021-05-13 12:15:00|22.75|20.95|22.5|20.7|22.9|21.1|22.4|20.6|0
1620908400000|2021-05-13 12:20:00|22.6|20.8|23.04|21.24|23.19|21.39|22.6|20.8|0
1620908700000|2021-05-13 12:25:00|22.89|21.09|22.45|20.65|23.09|21.29|22.45|20.65|0
1620909000000|2021-05-13 12:30:00|22.28|20.48|22.49|20.69|23.29|21.49|21.49|19.69|0
1620909300000|2021-05-13 12:35:00|22.44|20.64|22.98|21.18|23.34|21.54|22.25|20.45|0
1620909600000|2021-05-13 12:40:00|23.01|21.21|22.48|20.68|23.57|21.77|21.74|19.94|0
1620909900000|2021-05-13 12:45:00|22.43|20.63|21.78|19.98|22.53|20.73|21.78|19.98|0
1620910200000|2021-05-13 12:50:00|21.83|20.03|21.23|19.43|22.18|20.38|21.23|19.43|0
1620910500000|2021-05-13 12:55:00|21.3|19.5|21.44|19.64|21.83|20.03|21.23|19.43|0
1620910800000|2021-05-13 13:00:00|21.63|19.83|21.78|19.98|22.02|20.22|21.63|19.83|0
1620911100000|2021-05-13 13:05:00|21.83|20.03|22.17|20.37|22.17|20.37|21.68|19.88|0
1620911400000|2021-05-13 13:10:00|22.22|20.42|21.55|19.75|22.22|20.42|21.53|19.73|0
1620911700000|2021-05-13 13:15:00|21.58|19.78|22.26|20.46|22.36|20.56|21.39|19.59|0
1620912000000|2021-05-13 13:20:00|22.23|20.43|22.71|20.91|23.01|21.21|22.21|20.41|0
1620912300000|2021-05-13 13:25:00|22.66|20.86|22.3|20.5|22.66|20.86|21.91|20.11|0
1620912600000|2021-05-13 13:30:00|22.4|20.6|23.23|21.43|25.26|23.46|21.68|19.88|0
1620912900000|2021-05-13 13:35:00|23.13|21.33|23.23|21.43|24.9|23.1|23.13|21.33|0
1620913200000|2021-05-13 13:40:00|23.18|21.38|23.66|21.86|24.25|22.45|22.81|21.01|0
1620913500000|2021-05-13 13:45:00|23.71|21.91|23.5|21.7|24.79|22.99|23.5|21.7|0
1620913800000|2021-05-13 13:50:00|23.44|21.64|25.89|24.09|26.43|24.63|23.44|21.64|0
1620914100000|2021-05-13 13:55:00|25.95|24.15|26.7|24.9|26.7|24.9|25.95|24.15|0
1620914400000|2021-05-13 14:00:00|26.93|25.13|27.67|25.87|29.64|27.84|26.93|25.13|0
1620914700000|2021-05-13 14:05:00|27.91|26.11|26.25|24.45|28.03|26.23|26.25|24.45|0
1620915000000|2021-05-13 14:10:00|26.37|24.57|27.32|25.52|28.42|26.62|26.14|24.34|0
1620915300000|2021-05-13 14:15:00|27.56|25.76|27.56|25.76|28.35|26.55|27.32|25.52|0
1620915600000|2021-05-13 14:20:00|27.49|25.69|29.23|27.43|29.29|27.49|27.01|25.21|0
1620915900000|2021-05-13 14:25:00|29.1|27.3|28.72|26.92|29.29|27.49|27.55|25.75|0
1620916200000|2021-05-13 14:30:00|28.85|27.05|29.22|27.42|29.6|27.8|28.66|26.86|0
1620916500000|2021-05-13 14:35:00|29.16|27.36|28.78|26.98|29.28|27.48|28.22|26.42|0
1620916800000|2021-05-13 14:40:00|28.9|27.1|27.54|25.74|29.03|27.23|27.54|25.74|0
1620917100000|2021-05-13 14:45:00|27.48|25.68|28.65|26.85|29.15|27.35|27.48|25.68|0
1620917400000|2021-05-13 14:50:00|28.55|26.75|29.3|27.5|29.37|27.57|27.68|25.88|0
1620917700000|2021-05-13 14:55:00|29.33|27.53|30.15|28.35|32.04|30.24|29.33|27.53|0
1620918000000|2021-05-13 15:00:00|30.35|28.55|29.15|27.35|30.35|28.55|28.87|27.07|0
1620918300000|2021-05-13 15:05:00|29.02|27.22|27.97|26.17|29.34|27.54|27.66|25.86|0
1620918600000|2021-05-13 15:10:00|27.91|26.11|27.18|25.38|28.15|26.35|27.06|25.26|0
1620918900000|2021-05-13 15:15:00|27.06|25.26|28.02|26.22|28.14|26.34|26.76|24.96|0
1620919200000|2021-05-13 15:20:00|28.3|26.5|27.63|25.83|28.49|26.69|27.33|25.53|0
1620919500000|2021-05-13 15:25:00|27.57|25.77|26.46|24.66|27.75|25.95|24.19|22.39|0
1620919800000|2021-05-13 15:30:00|26.4|24.6|27.45|25.65|27.51|25.71|26.34|24.54|0
1620920100000|2021-05-13 15:35:00|27.27|25.47|28.54|26.74|28.6|26.8|26.86|25.06|0
1620920400000|2021-05-13 15:40:00|28.36|26.56|25.53|23.73|28.36|26.56|25.48|23.68|0
1620920700000|2021-05-13 15:45:00|25.59|23.79|26.97|25.17|26.97|25.17|25.2|23.4|0
1620921000000|2021-05-13 15:50:00|26.85|25.05|27.14|25.34|27.5|25.7|26.5|24.7|0
1620921300000|2021-05-13 15:55:00|27.2|25.4|26.04|24.24|27.44|25.64|25.64|23.84|0
1620921600000|2021-05-13 16:00:00|26.12|24.32|26.58|24.78|27.86|26.06|25.98|24.18|0
1620921900000|2021-05-13 16:05:00|26.55|24.75|27.88|26.08|27.88|26.08|26.38|24.58|0
1620922200000|2021-05-13 16:10:00|28.16|26.36|28.4|26.6|28.77|26.97|28.09|26.29|0
1620922500000|2021-05-13 16:15:00|28.64|26.84|27.29|25.49|28.95|27.15|27.23|25.43|0
1620922800000|2021-05-13 16:20:00|27.31|25.51|26.39|24.59|27.46|25.66|26.39|24.59|0
1620923100000|2021-05-13 16:25:00|26.51|24.71|27.76|25.96|28.01|26.21|26.51|24.71|0
1620923400000|2021-05-13 16:30:00|27.88|26.08|28.81|27.01|28.87|27.07|27.88|26.08|0
1620923700000|2021-05-13 16:35:00|28.77|26.97|27.7|25.9|28.93|27.13|27.64|25.84|0
1620924000000|2021-05-13 16:40:00|27.76|25.96|27.45|25.65|27.94|26.14|26.97|25.17|0
1620924300000|2021-05-13 16:45:00|27.39|25.59|28.36|26.56|28.36|26.56|27.39|25.59|0
1620924600000|2021-05-13 16:50:00|28.42|26.62|27.27|25.47|28.67|26.87|26.73|24.93|0
1620924900000|2021-05-13 16:55:00|27.33|25.53|25.8|24|27.39|25.59|25.17|23.37|0
1620925200000|2021-05-13 17:00:00|25.97|24.17|25.85|24.05|25.97|24.17|24.5|22.7|0
1620925500000|2021-05-13 17:05:00|26.02|24.22|26.25|24.45|26.49|24.69|24.91|23.11|0
1620925800000|2021-05-13 17:10:00|26.19|24.39|26.72|24.92|26.78|24.98|25.9|24.1|0
1620926100000|2021-05-13 17:15:00|26.69|24.89|25.05|23.25|27.19|25.39|24.94|23.14|0
1620926400000|2021-05-13 17:20:00|24.99|23.19|23.51|21.71|25.27|23.47|23.46|21.66|0
1620926700000|2021-05-13 17:25:00|23.57|21.77|24.07|22.27|24.43|22.63|23.14|21.34|0
1620927000000|2021-05-13 17:30:00|24.05|22.25|22.1|20.3|24.43|22.63|22.1|20.3|0
1620927300000|2021-05-13 17:35:00|22.07|20.27|24.6|22.8|25.08|23.28|21.67|19.87|0
1620927600000|2021-05-13 17:40:00|24.65|22.85|25.3|23.5|25.3|23.5|24.49|22.69|0
1620927900000|2021-05-13 17:45:00|25.57|23.77|24.32|22.52|25.8|24|24.11|22.31|0
1620928200000|2021-05-13 17:50:00|24.38|22.58|25.03|23.23|26.29|24.49|24.38|22.58|0
1620928500000|2021-05-13 17:55:00|25.09|23.29|24.98|23.18|25.53|23.73|24.87|23.07|0
1620928800000|2021-05-13 18:00:00|24.92|23.12|27.07|25.27|27.25|25.45|24.92|23.12|0
1620929100000|2021-05-13 18:05:00|27.25|25.45|27.02|25.22|27.8|26|25.92|24.12|0
1620929400000|2021-05-13 18:10:00|27.08|25.28|28.04|26.24|28.35|26.55|27.08|25.28|0
1620929700000|2021-05-13 18:15:00|27.86|26.06|27.38|25.58|28.1|26.3|27.14|25.34|0
1620930000000|2021-05-13 18:20:00|27.5|25.7|28.53|26.73|28.97|27.17|27.5|25.7|0
1620930300000|2021-05-13 18:25:00|28.59|26.79|29.21|27.41|29.34|27.54|28|26.2|0
1620930600000|2021-05-13 18:30:00|29.4|27.6|28.82|27.02|30.15|28.35|27.95|26.15|0
1620930900000|2021-05-13 18:35:00|29.32|27.52|29.45|27.65|29.83|28.03|28.95|27.15|0
1620931200000|2021-05-13 18:40:00|29.38|27.58|28.59|26.79|30.09|28.29|28.59|26.79|0
1620931500000|2021-05-13 18:45:00|28.49|26.69|28.21|26.41|28.71|26.91|27.53|25.73|0
1620931800000|2021-05-13 18:50:00|28.18|26.38|28.14|26.34|28.39|26.59|27.1|25.3|0
1620932100000|2021-05-13 18:55:00|28.2|26.4|27.34|25.54|28.33|26.53|27.34|25.54|0
1620932400000|2021-05-13 19:00:00|27.46|25.66|28.07|26.27|29.15|27.35|27.28|25.48|0
1620932700000|2021-05-13 19:05:00|28.32|26.52|29.34|27.54|29.34|27.54|28.01|26.21|0
1620933000000|2021-05-13 19:10:00|29.47|27.67|27.7|25.9|29.47|27.67|27.15|25.35|0
1620933300000|2021-05-13 19:15:00|27.64|25.84|27.69|25.89|28.57|26.77|27.51|25.71|0
1620933600000|2021-05-13 19:20:00|27.76|25.96|28.63|26.83|28.76|26.96|27.64|25.84|0
1620933900000|2021-05-13 19:25:00|28.69|26.89|29.64|27.84|29.84|28.04|28.69|26.89|0
1620934200000|2021-05-13 19:30:00|29.77|27.97|29.76|27.96|32.66|30.86|29.15|27.35|0
1620934500000|2021-05-13 19:35:00|29.73|27.93|30.08|28.28|30.25|28.45|29.21|27.41|0
1620934800000|2021-05-13 19:40:00|30.05|28.25|30.71|28.91|30.71|28.91|29.4|27.6|0
1620935100000|2021-05-13 19:45:00|30.57|28.77|29.85|28.05|30.71|28.91|29.65|27.85|0
1620935400000|2021-05-13 19:50:00|28.88|27.08|26.95|25.15|29.52|27.72|26.79|24.99|0
1620935700000|2021-05-13 19:55:00|26.76|24.96|25.56|23.76|26.88|25.08|23.54|21.74|0
1620936000000|2021-05-13 20:00:00|25.1|23.3|24.92|23.12|25.5|23.7|24.59|22.79|0
1620936300000|2021-05-13 20:05:00|24.87|23.07|24.69|22.89|25.32|23.52|24.3|22.5|0
1620936600000|2021-05-13 20:10:00|24.75|22.95|24.83|23.03|25.32|23.52|24.64|22.84|0
1620936900000|2021-05-13 20:15:00|25.25|23.05|25.04|22.84|25.25|23.05|24.97|22.77|0
1620937200000|2021-05-13 20:20:00|25.05|22.85|25.12|22.92|25.14|22.94|25.04|22.84|0
1620937500000|2021-05-13 20:25:00|25.11|22.91|25.17|22.97|25.17|22.97|24.95|22.75|0
1620937800000|2021-05-13 20:30:00|25.19|22.99|25.59|23.39|25.59|23.39|25.19|22.99|0
1620938100000|2021-05-13 20:35:00|25.53|23.33|25.42|23.22|25.53|23.33|25.25|23.05|0
1620938400000|2021-05-13 20:40:00|25.47|23.27|25.82|23.62|25.82|23.62|25.47|23.27|0
1620938700000|2021-05-13 20:45:00|25.7|23.5|26.11|23.91|26.29|24.09|25.7|23.5|0
1620939000000|2021-05-13 20:50:00|26.05|23.85|26.11|23.91|26.28|24.08|25.99|23.79|0
1620939300000|2021-05-13 20:55:00|26.16|23.96|26.64|24.44|26.69|24.49|26.05|23.85|0
1620939600000|2021-05-13 21:00:00|26.46|24.26|26.71|24.51|26.73|24.53|26.46|24.26|0
1620939900000|2021-05-13 21:05:00|26.69|24.49|26.75|24.55|26.79|24.59|26.69|24.49|0
1620940200000|2021-05-13 21:10:00|26.74|24.54|26.66|24.46|26.74|24.54|26.61|24.41|0
1620940500000|2021-05-13 21:15:00|26.68|24.48|26.78|24.58|26.83|24.63|26.62|24.42|0
1620940800000|2021-05-13 21:20:00|26.7|24.5|26.73|24.53|26.84|24.64|26.63|24.43|0
1620941100000|2021-05-13 21:25:00|26.71|24.51|26.37|24.17|26.76|24.56|26.37|24.17|0
1620941400000|2021-05-13 21:30:00|26.35|24.15|26.39|24.19|26.44|24.24|26.33|24.13|0
1620941700000|2021-05-13 21:35:00|26.4|24.2|26.47|24.27|26.49|24.29|26.3|24.1|0
1620942000000|2021-05-13 21:40:00|26.42|24.22|26.38|24.18|26.58|24.38|26.29|24.09|0
1620942300000|2021-05-13 21:45:00|26.4|24.2|26.4|24.2|26.42|24.22|26.33|24.13|0
1620942600000|2021-05-13 21:50:00|26.41|24.21|26.4|24.2|26.41|24.21|26.31|24.11|0
1620942900000|2021-05-13 21:55:00|26.41|24.21|26.63|24.43|26.68|24.48|26.4|24.2|0
1620943200000|2021-05-13 22:00:00|26.78|24.58|26.75|24.55|26.78|24.58|26.22|24.02|0
1620943500000|2021-05-13 22:05:00|26.81|24.61|26.81|24.61|26.81|24.61|26.63|24.43|0
1620943800000|2021-05-13 22:10:00|26.75|24.55|26.56|24.36|26.75|24.55|26.45|24.25|0
1620944100000|2021-05-13 22:15:00|26.62|24.42|26.62|24.42|26.74|24.54|26.62|24.42|0
1620944400000|2021-05-13 22:20:00|26.56|24.36|26.14|23.94|26.62|24.42|26.14|23.94|0
1620944700000|2021-05-13 22:25:00|26.03|23.83|25.97|23.77|26.14|23.94|25.91|23.71|0
1620945000000|2021-05-13 22:30:00|26.02|23.82|26.14|23.94|26.2|24|25.91|23.71|0
1620945300000|2021-05-13 22:35:00|26.02|23.82|26.02|23.82|26.14|23.94|25.96|23.76|0
1620945600000|2021-05-13 22:40:00|25.99|23.79|26.25|24.05|26.25|24.05|25.96|23.76|0
1620945900000|2021-05-13 22:45:00|26.31|24.11|26.31|24.11|26.37|24.17|26.25|24.05|0
1620946200000|2021-05-13 22:50:00|26.22|24.02|26.66|24.46|26.66|24.46|26.19|23.99|0
1620946500000|2021-05-13 22:55:00|26.54|24.34|26.24|24.04|26.57|24.37|26.18|23.98|0
1620946800000|2021-05-13 23:00:00|26.27|24.07|26.12|23.92|26.3|24.1|26.12|23.92|0
1620947100000|2021-05-13 23:05:00|26.18|23.98|26.09|23.89|26.24|24.04|26.06|23.86|0
1620947400000|2021-05-13 23:10:00|26.12|23.92|25.88|23.68|26.18|23.98|25.88|23.68|0
1620947700000|2021-05-13 23:15:00|25.94|23.74|26.41|24.21|26.41|24.21|25.94|23.74|0
1620948000000|2021-05-13 23:20:00|26.47|24.27|27.19|24.99|27.19|24.99|26.41|24.21|0
1620948300000|2021-05-13 23:25:00|27.25|25.05|26.82|24.62|27.37|25.17|26.76|24.56|0
1620948600000|2021-05-13 23:30:00|26.88|24.68|27.15|24.95|27.49|25.29|26.88|24.68|0
1620948900000|2021-05-13 23:35:00|27.18|24.98|25.87|23.67|27.18|24.98|25.29|23.09|0
1620949200000|2021-05-13 23:40:00|25.81|23.61|26.87|24.67|26.99|24.79|25.81|23.61|0
1620949500000|2021-05-13 23:45:00|26.9|24.7|27.02|24.82|27.48|25.28|26.75|24.55|0
1620949800000|2021-05-13 23:50:00|27.05|24.85|27.23|25.03|27.29|25.09|26.81|24.61|0
1620950100000|2021-05-13 23:55:00|27.2|25|27.11|24.91|27.41|25.21|27.11|24.91|0
1620950400000|2021-05-14 00:00:00|27.17|24.97|27.41|25.21|27.47|25.27|26.74|24.54|0
1620950700000|2021-05-14 00:05:00|27.47|25.27|27.04|24.84|27.71|25.51|27.04|24.84|0
1620951000000|2021-05-14 00:10:00|27.1|24.9|27.04|24.84|27.22|25.02|26.8|24.6|0
1620951300000|2021-05-14 00:15:00|27.13|24.93|27.61|25.41|27.89|25.69|27.13|24.93|0
1620951600000|2021-05-14 00:20:00|27.64|25.44|27.39|25.19|27.83|25.63|27.21|25.01|0
1620951900000|2021-05-14 00:25:00|27.36|25.16|27.21|25.01|27.61|25.41|26.85|24.65|0
1620952200000|2021-05-14 00:30:00|27.27|25.07|27.51|25.31|27.51|25.31|26.91|24.71|0
1620952500000|2021-05-14 00:35:00|27.57|25.37|27.69|25.49|28.07|25.87|27.57|25.37|0
1620952800000|2021-05-14 00:40:00|27.63|25.43|27.88|25.68|27.94|25.74|27.57|25.37|0
1620953100000|2021-05-14 00:45:00|27.87|25.67|27.87|25.67|28.19|25.99|27.69|25.49|0
1620953400000|2021-05-14 00:50:00|27.93|25.73|28.43|26.23|28.43|26.23|27.93|25.73|0
1620953700000|2021-05-14 00:55:00|28.49|26.29|28.65|26.45|28.87|26.67|28.37|26.17|0
1620954000000|2021-05-14 01:00:00|28.68|26.48|29.12|26.92|29.25|27.05|28.62|26.42|0
1620954300000|2021-05-14 01:05:00|29.09|26.89|28.61|26.41|29.12|26.92|28.55|26.35|0
1620954600000|2021-05-14 01:10:00|28.55|26.35|28.92|26.72|28.99|26.79|28.55|26.35|0
1620954900000|2021-05-14 01:15:00|28.86|26.66|29.37|27.17|29.37|27.17|28.67|26.47|0
1620955200000|2021-05-14 01:20:00|29.43|27.23|29.53|27.33|29.76|27.56|29.37|27.17|0
1620955500000|2021-05-14 01:25:00|29.63|27.43|29.72|27.52|30.01|27.81|29.5|27.3|0
1620955800000|2021-05-14 01:30:00|29.75|27.55|29.3|27.1|29.88|27.68|29.17|26.97|0
1620956100000|2021-05-14 01:35:00|29.23|27.03|28.66|26.46|29.23|27.03|28.47|26.27|0
1620956400000|2021-05-14 01:40:00|28.59|26.39|28.34|26.14|28.91|26.71|28.28|26.08|0
1620956700000|2021-05-14 01:45:00|28.28|26.08|27.81|25.61|28.4|26.2|27.78|25.58|0
1620957000000|2021-05-14 01:50:00|27.78|25.58|28.27|26.07|28.27|26.07|27.71|25.51|0
1620957300000|2021-05-14 01:55:00|28.24|26.04|28.96|26.76|28.99|26.79|28.18|25.98|0
1620957600000|2021-05-14 02:00:00|29.03|26.83|28.77|26.57|29.34|27.14|28.64|26.44|0
1620957900000|2021-05-14 02:05:00|28.7|26.5|28.58|26.38|28.99|26.79|28.26|26.06|0
1620958200000|2021-05-14 02:10:00|28.51|26.31|29.21|27.01|29.21|27.01|28.51|26.31|0
1620958500000|2021-05-14 02:15:00|29.27|27.07|28.63|26.43|29.27|27.07|28.63|26.43|0
1620958800000|2021-05-14 02:20:00|28.7|26.5|28.88|26.68|29.08|26.88|28.7|26.5|0
1620959100000|2021-05-14 02:25:00|28.91|26.71|28.75|26.55|29.2|27|28.69|26.49|0
1620959400000|2021-05-14 02:30:00|28.82|26.62|28.81|26.61|29.26|27.06|28.81|26.61|0
1620959700000|2021-05-14 02:35:00|28.75|26.55|27.75|25.55|29|26.8|27.69|25.49|0
1620960000000|2021-05-14 02:40:00|27.69|25.49|28.18|25.98|28.37|26.17|27.69|25.49|0
1620960300000|2021-05-14 02:45:00|28.24|26.04|28.43|26.23|28.46|26.26|27.93|25.73|0
1620960600000|2021-05-14 02:50:00|28.39|26.19|28.45|26.25|28.68|26.48|28.24|26.04|0
1620960900000|2021-05-14 02:55:00|28.49|26.29|28.58|26.38|28.67|26.47|28.3|26.1|0
1620961200000|2021-05-14 03:00:00|28.55|26.35|28.86|26.66|29.27|27.07|28.55|26.35|0
1620961500000|2021-05-14 03:05:00|28.92|26.72|29.18|26.98|29.18|26.98|28.61|26.41|0
1620961800000|2021-05-14 03:10:00|29.11|26.91|29.89|27.69|29.89|27.69|29.11|26.91|0
1620962100000|2021-05-14 03:15:00|30.02|27.82|30.08|27.88|30.21|28.01|29.88|27.68|0
1620962400000|2021-05-14 03:20:00|30.14|27.94|30.41|28.21|30.61|28.41|30.14|27.94|0
1620962700000|2021-05-14 03:25:00|29.78|27.58|28.9|26.7|29.84|27.64|28.84|26.64|0
1620963000000|2021-05-14 03:30:00|28.93|26.73|29.29|27.09|29.35|27.15|28.9|26.7|0
1620963300000|2021-05-14 03:35:00|29.25|27.05|28.89|26.69|29.29|27.09|28.77|26.57|0
1620963600000|2021-05-14 03:40:00|28.83|26.63|29.09|26.89|29.09|26.89|28.76|26.56|0
1620963900000|2021-05-14 03:45:00|29.15|26.95|29.08|26.88|29.28|27.08|29.02|26.82|0
1620964200000|2021-05-14 03:50:00|29.05|26.85|28.82|26.62|29.15|26.95|28.63|26.43|0
1620964500000|2021-05-14 03:55:00|28.76|26.56|28.88|26.68|29.08|26.88|28.69|26.49|0
1620964800000|2021-05-14 04:00:00|28.95|26.75|28.98|26.78|29.3|27.1|28.94|26.74|0
1620965100000|2021-05-14 04:05:00|29.01|26.81|29.1|26.9|29.27|27.07|29.01|26.81|0
1620965400000|2021-05-14 04:10:00|29.14|26.94|29.39|27.19|29.53|27.33|29.14|26.94|0
1620965700000|2021-05-14 04:15:00|29.42|27.22|29.2|27|29.46|27.26|29.16|26.96|0
1620966000000|2021-05-14 04:20:00|29.19|26.99|29.13|26.93|29.26|27.06|29.06|26.86|0
1620966300000|2021-05-14 04:25:00|29.16|26.96|28.93|26.73|29.16|26.96|28.74|26.54|0
1620966600000|2021-05-14 04:30:00|28.87|26.67|28.93|26.73|29.19|26.99|28.74|26.54|0
1620966900000|2021-05-14 04:35:00|28.99|26.79|28.8|26.6|29.06|26.86|28.7|26.5|0
1620967200000|2021-05-14 04:40:00|28.86|26.66|28.41|26.21|28.92|26.72|28.38|26.18|0
1620967500000|2021-05-14 04:45:00|28.47|26.27|28.82|26.62|28.85|26.65|28.47|26.27|0
1620967800000|2021-05-14 04:50:00|28.85|26.65|28.72|26.52|28.98|26.78|28.72|26.52|0
1620968100000|2021-05-14 04:55:00|28.79|26.59|28.72|26.52|28.98|26.78|28.66|26.46|0
1620968400000|2021-05-14 05:00:00|28.85|26.65|29.04|26.84|29.14|26.94|28.72|26.52|0
1620968700000|2021-05-14 05:05:00|28.97|26.77|29.04|26.84|29.23|27.03|28.84|26.64|0
1620969000000|2021-05-14 05:10:00|29|26.8|29.95|27.75|29.95|27.75|28.84|26.64|0
1620969300000|2021-05-14 05:15:00|30.02|27.82|29.62|27.42|30.42|28.22|29.62|27.42|0
1620969600000|2021-05-14 05:20:00|29.55|27.35|29.42|27.22|29.62|27.42|29.29|27.09|0
1620969900000|2021-05-14 05:25:00|29.48|27.28|29.74|27.54|30.21|28.01|29.48|27.28|0
1620970200000|2021-05-14 05:30:00|29.77|27.57|29.48|27.28|30.01|27.81|29.41|27.21|0
1620970500000|2021-05-14 05:35:00|29.44|27.24|29.41|27.21|29.74|27.54|29.28|27.08|0
1620970800000|2021-05-14 05:40:00|29.34|27.14|29.31|27.11|29.6|27.4|29.11|26.91|0
1620971100000|2021-05-14 05:45:00|29.28|27.08|29.93|27.73|29.93|27.73|29.21|27.01|0
1620971400000|2021-05-14 05:50:00|29.86|27.66|29.93|27.73|30.13|27.93|29.73|27.53|0
1620971700000|2021-05-14 05:55:00|29.99|27.79|30.19|27.99|30.39|28.19|29.73|27.53|0
1620972000000|2021-05-14 06:00:00|30.12|27.92|28.94|26.74|30.12|27.92|28.43|26.23|0
1620972300000|2021-05-14 06:05:00|28.88|26.68|28.84|26.64|29.2|27|28.74|26.54|0
1620972600000|2021-05-14 06:10:00|28.81|26.61|29|26.8|29|26.8|28.42|26.22|0
1620972900000|2021-05-14 06:15:00|28.93|26.73|28.87|26.67|29|26.8|28.55|26.35|0
1620973200000|2021-05-14 06:20:00|28.8|26.6|28.48|26.28|28.87|26.67|28.42|26.22|0
1620973500000|2021-05-14 06:25:00|28.41|26.21|28.8|26.6|28.99|26.79|28.29|26.09|0
1620973800000|2021-05-14 06:30:00|28.73|26.53|28.99|26.79|29.02|26.82|28.54|26.34|0
1620974100000|2021-05-14 06:35:00|28.92|26.72|29.37|27.17|29.44|27.24|28.79|26.59|0
1620974400000|2021-05-14 06:40:00|29.44|27.24|29.77|27.57|29.77|27.57|29.37|27.17|0
1620974700000|2021-05-14 06:45:00|29.83|27.63|30.83|28.63|30.83|28.63|29.76|27.56|0
1620975000000|2021-05-14 06:50:00|30.76|28.56|30.83|28.63|31.04|28.84|30.63|28.43|0
1620975300000|2021-05-14 06:55:00|30.86|28.66|30.83|28.63|31.03|28.83|30.66|28.46|0
1620975600000|2021-05-14 07:00:00|30.76|28.56|30.95|28.75|33.18|30.98|30.42|28.22|0
1620975900000|2021-05-14 07:05:00|30.65|28.85|30.44|28.64|31.12|29.32|30.44|28.64|0
1620976200000|2021-05-14 07:10:00|30.37|28.57|30.64|28.84|30.98|29.18|30.37|28.57|0
1620976500000|2021-05-14 07:15:00|30.71|28.91|29.87|28.07|30.71|28.91|29.31|27.51|0
1620976800000|2021-05-14 07:20:00|29.9|28.1|29.64|27.84|30.23|28.43|29.51|27.71|0
1620977100000|2021-05-14 07:25:00|29.67|27.87|29.11|27.31|29.77|27.97|29.11|27.31|0
1620977400000|2021-05-14 07:30:00|29.05|27.25|29.3|27.5|29.31|27.51|28.66|26.86|0
1620977700000|2021-05-14 07:35:00|29.18|27.38|29.56|27.76|29.63|27.83|28.72|26.92|0
1620978000000|2021-05-14 07:40:00|29.5|27.7|29.23|27.43|29.66|27.86|29.17|27.37|0
1620978300000|2021-05-14 07:45:00|29.17|27.37|28.01|26.21|29.36|27.56|27.82|26.02|0
1620978600000|2021-05-14 07:50:00|27.94|26.14|27.62|25.82|28.13|26.33|27.52|25.72|0
1620978900000|2021-05-14 07:55:00|27.56|25.76|28.66|26.86|28.76|26.96|27.43|25.63|0
1620979200000|2021-05-14 08:00:00|28.7|26.9|29.18|27.38|29.18|27.38|28.31|26.51|0
1620979500000|2021-05-14 08:05:00|29.21|27.41|28.5|26.7|29.28|27.48|28.37|26.57|0
1620979800000|2021-05-14 08:10:00|28.31|26.51|28.88|27.08|29.08|27.28|28.31|26.51|0
1620980100000|2021-05-14 08:15:00|28.75|26.95|29.5|27.7|29.53|27.73|28.69|26.89|0
1620980400000|2021-05-14 08:20:00|29.47|27.67|29.66|27.86|29.73|27.93|29.34|27.54|0
1620980700000|2021-05-14 08:25:00|29.6|27.8|29.66|27.86|29.66|27.86|29.27|27.47|0
1620981000000|2021-05-14 08:30:00|29.59|27.79|29.92|28.12|30.06|28.26|29.53|27.73|0
1620981300000|2021-05-14 08:35:00|29.99|28.19|30.29|28.49|30.53|28.73|29.86|28.06|0
1620981600000|2021-05-14 08:40:00|30.32|28.52|29.92|28.12|30.32|28.52|29.78|27.98|0
1620981900000|2021-05-14 08:45:00|29.98|28.18|30.11|28.31|30.38|28.58|29.78|27.98|0
1620982200000|2021-05-14 08:50:00|30.18|28.38|30.48|28.68|31.57|29.77|30.05|28.25|0
1620982500000|2021-05-14 08:55:00|30.38|28.58|30.45|28.65|30.65|28.85|30.31|28.51|0
1620982800000|2021-05-14 09:00:00|30.58|28.78|30.58|28.78|30.92|29.12|30.44|28.64|0
1620983100000|2021-05-14 09:05:00|30.65|28.85|31.19|29.39|31.26|29.46|30.58|28.78|0
1620983400000|2021-05-14 09:10:00|31.33|29.53|31.19|29.39|31.88|30.08|31.19|29.39|0
1620983700000|2021-05-14 09:15:00|31.25|29.45|30.94|29.14|31.67|29.87|30.81|29.01|0
1620984000000|2021-05-14 09:20:00|30.91|29.11|30.39|28.59|31.01|29.21|30.39|28.59|0
1620984300000|2021-05-14 09:25:00|30.46|28.66|30.39|28.59|30.63|28.83|30.39|28.59|0
1620984600000|2021-05-14 09:30:00|30.46|28.66|30.39|28.59|30.8|29|30.12|28.32|0
1620984900000|2021-05-14 09:35:00|30.32|28.52|30.38|28.58|30.49|28.69|30.12|28.32|0
1620985200000|2021-05-14 09:40:00|30.32|28.52|30.38|28.58|30.38|28.58|30.05|28.25|0
1620985500000|2021-05-14 09:45:00|30.45|28.65|30.31|28.51|30.59|28.79|30.18|28.38|0
1620985800000|2021-05-14 09:50:00|30.24|28.44|29.9|28.1|30.31|28.51|29.84|28.04|0
1620986100000|2021-05-14 09:55:00|29.87|28.07|29.77|27.97|29.97|28.17|29.43|27.63|0
1620986400000|2021-05-14 10:00:00|29.86|28.06|29.83|28.03|30.1|28.3|29.5|27.7|0
1620986700000|2021-05-14 10:05:00|29.63|27.83|29.43|27.63|29.9|28.1|29.43|27.63|0
1620987000000|2021-05-14 10:10:00|29.49|27.69|29.36|27.56|29.76|27.96|29.23|27.43|0
1620987300000|2021-05-14 10:15:00|29.29|27.49|29.49|27.69|29.56|27.76|29.29|27.49|0
1620987600000|2021-05-14 10:20:00|29.55|27.75|29.55|27.75|29.82|28.02|29.49|27.69|0
1620987900000|2021-05-14 10:25:00|29.52|27.72|29.68|27.88|29.85|28.05|29.48|27.68|0
1620988200000|2021-05-14 10:30:00|29.61|27.81|29.9|28.1|29.9|28.1|29.35|27.55|0
1620988500000|2021-05-14 10:35:00|29.86|28.06|29.63|27.83|29.9|28.1|29.37|27.57|0
1620988800000|2021-05-14 10:40:00|29.7|27.9|29.63|27.83|29.96|28.16|29.56|27.76|0
1620989100000|2021-05-14 10:45:00|29.56|27.76|30.06|28.26|30.06|28.26|29.56|27.76|0
1620989400000|2021-05-14 10:50:00|30.02|28.22|30.22|28.42|30.23|28.43|29.96|28.16|0
1620989700000|2021-05-14 10:55:00|30.36|28.56|29.62|27.82|30.36|28.56|29.55|27.75|0
1620990000000|2021-05-14 11:00:00|29.55|27.75|30.28|28.48|30.35|28.55|29.29|27.49|0
1620990300000|2021-05-14 11:05:00|30.35|28.55|30.49|28.69|30.69|28.89|30.01|28.21|0
1620990600000|2021-05-14 11:10:00|30.45|28.65|30.14|28.34|30.48|28.68|30.08|28.28|0
1620990900000|2021-05-14 11:15:00|30.08|28.28|29.94|28.14|30.21|28.41|29.74|27.94|0
1620991200000|2021-05-14 11:20:00|30.01|28.21|29.87|28.07|30.41|28.61|29.87|28.07|0
1620991500000|2021-05-14 11:25:00|29.8|28|30.54|28.74|30.54|28.74|29.74|27.94|0
1620991800000|2021-05-14 11:30:00|30.61|28.81|30.95|29.15|31.23|29.43|30.34|28.54|0
1620992100000|2021-05-14 11:35:00|30.78|28.98|30.4|28.6|30.84|29.04|30.4|28.6|0
1620992400000|2021-05-14 11:40:00|30.47|28.67|30.87|29.07|30.87|29.07|30.47|28.67|0
1620992700000|2021-05-14 11:45:00|30.94|29.14|30.33|28.53|31.08|29.28|30.33|28.53|0
1620993000000|2021-05-14 11:50:00|30.39|28.59|30.39|28.59|30.6|28.8|30.19|28.39|0
1620993300000|2021-05-14 11:55:00|30.46|28.66|30.52|28.72|30.66|28.86|30.25|28.45|0
1620993600000|2021-05-14 12:00:00|30.59|28.79|30.79|28.99|31.14|29.34|30.39|28.59|0
1620993900000|2021-05-14 12:05:00|30.72|28.92|30.59|28.79|30.86|29.06|30.31|28.51|0
1620994200000|2021-05-14 12:10:00|30.65|28.85|30.31|28.51|30.79|28.99|30.31|28.51|0
1620994500000|2021-05-14 12:15:00|30.45|28.65|30.51|28.71|30.65|28.85|30.31|28.51|0
1620994800000|2021-05-14 12:20:00|30.54|28.74|30.71|28.91|30.92|29.12|30.44|28.64|0
1620995100000|2021-05-14 12:25:00|30.64|28.84|30.44|28.64|30.92|29.12|30.33|28.53|0
1620995400000|2021-05-14 12:30:00|30.51|28.71|28.58|26.78|30.51|28.71|28.51|26.71|0
1620995700000|2021-05-14 12:35:00|28.51|26.71|28.38|26.58|28.84|27.04|27.62|25.82|0
1620996000000|2021-05-14 12:40:00|28.45|26.65|29.09|27.29|29.16|27.36|28.13|26.33|0
1620996300000|2021-05-14 12:45:00|29.16|27.36|29.42|27.62|29.55|27.75|29.09|27.29|0
1620996600000|2021-05-14 12:50:00|29.49|27.69|29.68|27.88|29.82|28.02|29.09|27.29|0
1620996900000|2021-05-14 12:55:00|29.75|27.95|30.08|28.28|30.49|28.69|29.75|27.95|0
1620997200000|2021-05-14 13:00:00|30.15|28.35|30.08|28.28|30.21|28.41|29.68|27.88|0
1620997500000|2021-05-14 13:05:00|30.01|28.21|30.41|28.61|30.69|28.89|29.94|28.14|0
1620997800000|2021-05-14 13:10:00|30.48|28.68|30.07|28.27|30.55|28.75|29.87|28.07|0
1620998100000|2021-05-14 13:15:00|30.14|28.34|29.43|27.63|30.14|28.34|29.4|27.6|0
1620998400000|2021-05-14 13:20:00|29.5|27.7|30.47|28.67|30.68|28.88|29.5|27.7|0
1620998700000|2021-05-14 13:25:00|30.44|28.64|30.67|28.87|30.67|28.87|30|28.2|0
1620999000000|2021-05-14 13:30:00|30.88|29.08|30.43|28.63|31.99|30.19|30.3|28.5|0
1620999300000|2021-05-14 13:35:00|30.71|28.91|30.26|28.46|31.19|29.39|29.14|27.34|0
1620999600000|2021-05-14 13:40:00|30.47|28.67|31.44|29.64|31.44|29.64|29.12|27.32|0
1620999900000|2021-05-14 13:45:00|31.65|29.85|30.85|29.05|31.86|30.06|30.71|28.91|0
1621000200000|2021-05-14 13:50:00|30.99|29.19|31.84|30.04|31.99|30.19|30.5|28.7|0
1621000500000|2021-05-14 13:55:00|31.77|29.97|33.08|31.28|33.08|31.28|31.56|29.76|0
1621000800000|2021-05-14 14:00:00|33.53|31.73|32.89|31.09|35.28|33.48|31.91|30.11|0
1621001100000|2021-05-14 14:05:00|32.81|31.01|31.22|29.42|32.96|31.16|31.08|29.28|0
1621001400000|2021-05-14 14:10:00|31.32|29.52|33.03|31.23|33.18|31.38|31.32|29.52|0
1621001700000|2021-05-14 14:15:00|32.96|31.16|32.66|30.86|33.1|31.3|32.15|30.35|0
1621002000000|2021-05-14 14:20:00|32.58|30.78|32.65|30.85|33.62|31.82|32.43|30.63|0
1621002300000|2021-05-14 14:25:00|32.8|31|31.48|29.68|33.55|31.75|31.48|29.68|0
1621002600000|2021-05-14 14:30:00|31.41|29.61|32.87|31.07|32.94|31.14|31.41|29.61|0
1621002900000|2021-05-14 14:35:00|32.8|31|31.19|29.39|33.02|31.22|31.19|29.39|0
1621003200000|2021-05-14 14:40:00|31.48|29.68|30.62|28.82|32.06|30.26|30.34|28.54|0
1621003500000|2021-05-14 14:45:00|30.69|28.89|33.01|31.21|33.01|31.21|30.69|28.89|0
1621003800000|2021-05-14 14:50:00|32.94|31.14|33.16|31.36|33.46|31.66|32.82|31.02|0
1621004100000|2021-05-14 14:55:00|33.19|31.39|33.83|32.03|34.06|32.26|33.01|31.21|0
1621004400000|2021-05-14 15:00:00|33.91|32.11|32.7|30.9|34.14|32.34|32.56|30.76|0
1621004700000|2021-05-14 15:05:00|32.85|31.05|32.7|30.9|33.6|31.8|32.7|30.9|0
1621005000000|2021-05-14 15:10:00|32.78|30.98|33.67|31.87|34.05|32.25|32.78|30.98|0
1621005300000|2021-05-14 15:15:00|33.82|32.02|34.28|32.48|34.51|32.71|33.82|32.02|0
1621005600000|2021-05-14 15:20:00|34.2|32.4|34.5|32.7|34.58|32.78|34.2|32.4|0
1621005900000|2021-05-14 15:25:00|34.58|32.78|34.42|32.62|34.97|33.17|34.2|32.4|0
1621006200000|2021-05-14 15:30:00|34.5|32.7|35.18|33.38|35.22|33.42|34.27|32.47|0
1621006500000|2021-05-14 15:35:00|35.26|33.46|35.41|33.61|35.5|33.7|34.99|33.19|0
1621006800000|2021-05-14 15:40:00|35.49|33.69|35.18|33.38|35.65|33.85|35.1|33.3|0
1621007100000|2021-05-14 15:45:00|35.26|33.46|35.25|33.45|35.57|33.77|35.18|33.38|0
1621007400000|2021-05-14 15:50:00|35.33|33.53|34.55|32.75|35.33|33.53|34.25|32.45|0
1621007700000|2021-05-14 15:55:00|34.63|32.83|34.55|32.75|34.9|33.1|34.32|32.52|0
1621008000000|2021-05-14 16:00:00|34.59|32.79|35.09|33.29|35.48|33.68|34.4|32.6|0
1621008300000|2021-05-14 16:05:00|35.17|33.37|35.32|33.52|35.63|33.83|35.09|33.29|0
1621008600000|2021-05-14 16:10:00|35.47|33.67|35.94|34.14|36.1|34.3|35.32|33.52|0
1621008900000|2021-05-14 16:15:00|36.02|34.22|36.26|34.46|36.34|34.54|35.71|33.91|0
1621009200000|2021-05-14 16:20:00|36.34|34.54|36.02|34.22|36.58|34.78|35.62|33.82|0
1621009500000|2021-05-14 16:25:00|35.86|34.06|36.17|34.37|36.33|34.53|35.86|34.06|0
1621009800000|2021-05-14 16:30:00|36.25|34.45|36.57|34.77|36.65|34.85|36.25|34.45|0
1621010100000|2021-05-14 16:35:00|36.49|34.69|36.09|34.29|36.49|34.69|35.77|33.97|0
1621010400000|2021-05-14 16:40:00|36.16|34.36|36.16|34.36|36.48|34.68|36.16|34.36|0
1621010700000|2021-05-14 16:45:00|36.24|34.44|36.8|35|36.88|35.08|36.16|34.36|0
1621011000000|2021-05-14 16:50:00|36.88|35.08|37.32|35.52|38.12|36.32|36.65|34.85|0
1621011300000|2021-05-14 16:55:00|37.36|35.56|37.69|35.89|37.77|35.97|37.28|35.48|0
1621011600000|2021-05-14 17:00:00|37.77|35.97|37.63|35.83|38.26|36.46|36.92|35.12|0
1621011900000|2021-05-14 17:05:00|37.59|35.79|37.55|35.75|37.71|35.91|37.31|35.51|0
1621012200000|2021-05-14 17:10:00|37.63|35.83|37.55|35.75|37.71|35.91|37.3|35.5|0
1621012500000|2021-05-14 17:15:00|37.47|35.67|37.22|35.42|37.55|35.75|37.06|35.26|0
1621012800000|2021-05-14 17:20:00|37.3|35.5|37.78|35.98|38.11|36.31|37.22|35.42|0
1621013100000|2021-05-14 17:25:00|37.87|36.07|38.03|36.23|38.19|36.39|37.78|35.98|0
1621013400000|2021-05-14 17:30:00|38.11|36.31|37.78|35.98|38.52|36.72|37.37|35.57|0
1621013700000|2021-05-14 17:35:00|37.86|36.06|37.86|36.06|38.11|36.31|37.53|35.73|0
1621014000000|2021-05-14 17:40:00|37.77|35.97|38.02|36.22|38.18|36.38|37.61|35.81|0
1621014300000|2021-05-14 17:45:00|37.94|36.14|38.1|36.3|38.18|36.38|37.53|35.73|0
1621014600000|2021-05-14 17:50:00|38.14|36.34|38.01|36.21|38.26|36.46|37.85|36.05|0
1621014900000|2021-05-14 17:55:00|38.09|36.29|38.17|36.37|38.5|36.7|38.01|36.21|0
1621015200000|2021-05-14 18:00:00|38.25|36.45|38.33|36.53|38.34|36.54|37.84|36.04|0
1621015500000|2021-05-14 18:05:00|38.42|36.62|38.91|37.11|39|37.2|38.42|36.62|0
1621015800000|2021-05-14 18:10:00|38.99|37.19|38.94|37.14|39.28|37.48|38.44|36.64|0
1621016100000|2021-05-14 18:15:00|39.02|37.22|38.85|37.05|39.11|37.31|38.69|36.89|0
1621016400000|2021-05-14 18:20:00|38.77|36.97|38.52|36.72|38.94|37.14|38.27|36.47|0
1621016700000|2021-05-14 18:25:00|38.6|36.8|38.6|36.8|38.93|37.13|38.35|36.55|0
1621017000000|2021-05-14 18:30:00|38.68|36.88|39.52|37.72|39.69|37.89|38.68|36.88|0
1621017300000|2021-05-14 18:35:00|39.43|37.63|39.79|37.99|40.13|38.33|39.3|37.5|0
1621017600000|2021-05-14 18:40:00|39.83|38.03|39.96|38.16|40.3|38.5|39.79|37.99|0
1621017900000|2021-05-14 18:45:00|40|38.2|40.64|38.84|40.73|38.93|39.95|38.15|0
1621018200000|2021-05-14 18:50:00|40.72|38.92|41.03|39.23|41.24|39.44|40.38|38.58|0
1621018500000|2021-05-14 18:55:00|41.11|39.31|40.24|38.44|41.2|39.4|39.73|37.93|0
1621018800000|2021-05-14 19:00:00|40.28|38.48|39.47|37.67|40.28|38.48|38.63|36.83|0
1621019100000|2021-05-14 19:05:00|39.56|37.76|39.64|37.84|39.9|38.1|39.13|37.33|0
1621019400000|2021-05-14 19:10:00|39.72|37.92|39.89|38.09|40.06|38.26|39.13|37.33|0
1621019700000|2021-05-14 19:15:00|39.8|38|39.8|38|40.58|38.78|39.8|38|0
1621020000000|2021-05-14 19:20:00|39.84|38.04|38.82|37.02|40.31|38.51|38.82|37.02|0
1621020300000|2021-05-14 19:25:00|38.94|37.14|39.07|37.27|39.24|37.44|38.48|36.68|0
1621020600000|2021-05-14 19:30:00|39.15|37.35|38.14|36.34|39.41|37.61|37.4|35.6|0
1621020900000|2021-05-14 19:35:00|38.23|36.43|37.89|36.09|38.64|36.84|37.4|35.6|0
1621021200000|2021-05-14 19:40:00|37.81|36.01|37.89|36.09|38.31|36.51|37.15|35.35|0
1621021500000|2021-05-14 19:45:00|37.64|35.84|38.97|37.17|39.14|37.34|37.56|35.76|0
1621021800000|2021-05-14 19:50:00|38.55|36.75|40.25|38.45|40.34|38.54|38.05|36.25|0
1621022100000|2021-05-14 19:55:00|40.16|38.36|36.73|34.93|40.16|38.36|36.73|34.93|0
1621022400000|2021-05-14 20:00:00|37.47|35.67|39.39|37.59|39.56|37.76|37.47|35.67|0
1621022700000|2021-05-14 20:05:00|39.3|37.5|39.55|37.75|39.98|38.18|39.3|37.5|0
1621023000000|2021-05-14 20:10:00|39.59|37.79|39.08|37.28|39.72|37.92|38.83|37.03|0
1621235100000|2021-05-17 07:05:00|36.59|34.79|36.75|34.95|36.91|35.11|36.5|34.7|0
1621235400000|2021-05-17 07:10:00|36.67|34.87|36.83|35.03|37.44|35.64|36.58|34.78|0
1621235700000|2021-05-17 07:15:00|36.58|34.78|35.14|33.34|36.58|34.78|35.06|33.26|0
1621236000000|2021-05-17 07:20:00|35.06|33.26|34.12|32.32|35.18|33.38|34.12|32.32|0
1621236300000|2021-05-17 07:25:00|34.28|32.48|34.31|32.51|34.62|32.82|34.04|32.24|0
1621236600000|2021-05-17 07:30:00|34.12|32.32|33.96|32.16|34.66|32.86|33.81|32.01|0
1621236900000|2021-05-17 07:35:00|34.04|32.24|33.65|31.85|34.42|32.62|33.58|31.78|0
1621237200000|2021-05-17 07:40:00|33.73|31.93|32.89|31.09|33.8|32|32.67|30.87|0
1621237500000|2021-05-17 07:45:00|32.82|31.02|32.59|30.79|32.97|31.17|32.15|30.35|0
1621237800000|2021-05-17 07:50:00|32.51|30.71|32.74|30.94|33.11|31.31|32.51|30.71|0
1621238100000|2021-05-17 07:55:00|32.77|30.97|33.03|31.23|33.26|31.46|32.58|30.78|0
1621238400000|2021-05-17 08:00:00|33.11|31.31|34.41|32.61|34.64|32.84|32.96|31.16|0
1621238700000|2021-05-17 08:05:00|34.33|32.53|34.25|32.45|34.56|32.76|33.94|32.14|0
1621239000000|2021-05-17 08:10:00|34.17|32.37|34.96|33.16|34.96|33.16|33.18|31.38|0
1621239300000|2021-05-17 08:15:00|35.04|33.24|35.11|33.31|35.19|33.39|34.65|32.85|0
1621239600000|2021-05-17 08:20:00|35.04|33.24|35.82|34.02|35.9|34.1|34.96|33.16|0
1621239900000|2021-05-17 08:25:00|35.74|33.94|35.74|33.94|35.9|34.1|35.42|33.62|0
1621240200000|2021-05-17 08:30:00|35.66|33.86|35.81|34.01|36.13|34.33|35.66|33.86|0
1621240500000|2021-05-17 08:35:00|35.89|34.09|36.2|34.4|36.28|34.48|35.73|33.93|0
1621240800000|2021-05-17 08:40:00|36.24|34.44|36.52|34.72|36.6|34.8|36.12|34.32|0
1621241100000|2021-05-17 08:45:00|36.44|34.64|36.36|34.56|36.52|34.72|36.12|34.32|0
1621241400000|2021-05-17 08:50:00|36.44|34.64|36.27|34.47|36.6|34.8|36.19|34.39|0
1621241700000|2021-05-17 08:55:00|36.35|34.55|36.35|34.55|36.35|34.55|36.11|34.31|0
1621242000000|2021-05-17 09:00:00|36.43|34.63|35.95|34.15|36.43|34.63|35.71|33.91|0
1621242300000|2021-05-17 09:05:00|35.87|34.07|35.79|33.99|36.03|34.23|35.4|33.6|0
1621242600000|2021-05-17 09:10:00|35.87|34.07|35.86|34.06|36.18|34.38|35.78|33.98|0
1621242900000|2021-05-17 09:15:00|35.82|34.02|35.54|33.74|36.06|34.26|35.47|33.67|0
1621243200000|2021-05-17 09:20:00|35.62|33.82|36.33|34.53|36.41|34.61|35.54|33.74|0
1621243500000|2021-05-17 09:25:00|36.41|34.61|36.41|34.61|36.41|34.61|35.85|34.05|0
1621243800000|2021-05-17 09:30:00|36.33|34.53|35.85|34.05|36.33|34.53|35.85|34.05|0
1621244100000|2021-05-17 09:35:00|35.77|33.97|35.53|33.73|36.12|34.32|35.53|33.73|0
1621244400000|2021-05-17 09:40:00|35.61|33.81|35.29|33.49|35.61|33.81|34.83|33.03|0
1621244700000|2021-05-17 09:45:00|35.21|33.41|35.6|33.8|35.84|34.04|35.17|33.37|0
1621245000000|2021-05-17 09:50:00|35.64|33.84|35.05|33.25|35.64|33.84|34.97|33.17|0
1621245300000|2021-05-17 09:55:00|34.97|33.17|35.05|33.25|35.21|33.41|34.82|33.02|0
1621245600000|2021-05-17 10:00:00|34.97|33.17|34.46|32.66|35.05|33.25|34.27|32.47|0
1621245900000|2021-05-17 10:05:00|34.5|32.7|34.35|32.55|34.66|32.86|34.19|32.39|0
1621246200000|2021-05-17 10:10:00|34.27|32.47|34.34|32.54|34.73|32.93|34.19|32.39|0
1621246500000|2021-05-17 10:15:00|34.27|32.47|34.19|32.39|34.34|32.54|33.88|32.08|0
1621246800000|2021-05-17 10:20:00|34.26|32.46|34.08|32.28|34.69|32.89|33.93|32.13|0
1621247100000|2021-05-17 10:25:00|34.01|32.21|33.85|32.05|34.39|32.59|33.78|31.98|0
1621247400000|2021-05-17 10:30:00|33.93|32.13|34.11|32.31|34.38|32.58|33.78|31.98|0
1621247700000|2021-05-17 10:35:00|34.08|32.28|34|32.2|34.3|32.5|33.7|31.9|0
1621248000000|2021-05-17 10:40:00|33.92|32.12|33.99|32.19|34.15|32.35|33.84|32.04|0
1621248300000|2021-05-17 10:45:00|33.95|32.15|33.95|32.15|34.07|32.27|33.76|31.96|0
1621248600000|2021-05-17 10:50:00|33.91|32.11|33.91|32.11|34.14|32.34|33.68|31.88|0
1621248900000|2021-05-17 10:55:00|33.87|32.07|33.53|31.73|33.91|32.11|33.38|31.58|0
1621249200000|2021-05-17 11:00:00|33.76|31.96|33.52|31.72|33.89|32.09|33.38|31.58|0
1621249500000|2021-05-17 11:05:00|33.44|31.64|34.65|32.85|34.65|32.85|33.4|31.6|0
1621249800000|2021-05-17 11:10:00|34.57|32.77|34.42|32.62|34.72|32.92|34.3|32.5|0
1621250100000|2021-05-17 11:15:00|34.45|32.65|34.8|33|34.95|33.15|34.34|32.54|0
1621250400000|2021-05-17 11:20:00|34.72|32.92|33.73|31.93|34.8|33|33.73|31.93|0
1621250700000|2021-05-17 11:25:00|33.65|31.85|33.57|31.77|33.73|31.93|33.06|31.26|0
1621251000000|2021-05-17 11:30:00|33.65|31.85|33.72|31.92|33.87|32.07|33.28|31.48|0
1621251300000|2021-05-17 11:35:00|33.8|32|33.94|32.14|34.25|32.45|33.8|32|0
1621251600000|2021-05-17 11:40:00|33.91|32.11|33.49|31.69|33.94|32.14|33.12|31.32|0
1621251900000|2021-05-17 11:45:00|33.42|31.62|32.6|30.8|33.42|31.62|32.52|30.72|0
1621252200000|2021-05-17 11:50:00|32.52|30.72|33.15|31.35|33.22|31.42|31.38|29.58|0
1621252500000|2021-05-17 11:55:00|33.22|31.42|33.14|31.34|33.44|31.64|33|31.2|0
1621252800000|2021-05-17 12:00:00|33.1|31.3|33.73|31.93|33.81|32.01|32.77|30.97|0
1621253100000|2021-05-17 12:05:00|33.66|31.86|33.73|31.93|33.81|32.01|33.58|31.78|0
1621253400000|2021-05-17 12:10:00|33.66|31.86|32.99|31.19|33.66|31.86|32.84|31.04|0
1621253700000|2021-05-17 12:15:00|32.91|31.11|32.98|31.18|33.06|31.26|32.47|30.67|0
1621254000000|2021-05-17 12:20:00|33.06|31.26|33.35|31.55|33.65|31.85|33.06|31.26|0
1621254300000|2021-05-17 12:25:00|33.42|31.62|33.49|31.69|33.49|31.69|32.83|31.03|0
1621254600000|2021-05-17 12:30:00|33.42|31.62|33.71|31.91|33.71|31.91|33.12|31.32|0
1621254900000|2021-05-17 12:35:00|33.79|31.99|34.31|32.51|34.54|32.74|33.79|31.99|0
1621255200000|2021-05-17 12:40:00|34.39|32.59|34.16|32.36|34.46|32.66|34.08|32.28|0
1621255500000|2021-05-17 12:45:00|34.19|32.39|33.78|31.98|34.23|32.43|33.7|31.9|0
1621255800000|2021-05-17 12:50:00|33.7|31.9|34|32.2|34.15|32.35|33.63|31.83|0
1621256100000|2021-05-17 12:55:00|33.92|32.12|33.77|31.97|34.15|32.35|33.7|31.9|0
1621256400000|2021-05-17 13:00:00|33.7|31.9|34.37|32.57|34.37|32.57|33.47|31.67|0
1621256700000|2021-05-17 13:05:00|34.33|32.53|34.82|33.02|34.9|33.1|33.99|32.19|0
1621257000000|2021-05-17 13:10:00|34.9|33.1|34.74|32.94|34.98|33.18|34.55|32.75|0
1621257300000|2021-05-17 13:15:00|34.82|33.02|34.97|33.17|34.97|33.17|34.67|32.87|0
1621257600000|2021-05-17 13:20:00|34.89|33.09|35.2|33.4|35.43|33.63|34.81|33.01|0
1621257900000|2021-05-17 13:25:00|35.12|33.32|35.27|33.47|35.51|33.71|35.04|33.24|0
1621258200000|2021-05-17 13:30:00|35.2|33.4|35.73|33.93|36.05|34.25|34.43|32.63|0
1621258500000|2021-05-17 13:35:00|35.81|34.01|35.59|33.79|37.64|35.84|35.12|33.32|0
1621258800000|2021-05-17 13:40:00|35.51|33.71|33.33|31.53|36.07|34.27|33.33|31.53|0
1621259100000|2021-05-17 13:45:00|33.26|31.46|32.2|30.4|34.02|32.22|32.2|30.4|0
1621259400000|2021-05-17 13:50:00|32.06|30.26|31.03|29.23|32.65|30.85|30.46|28.66|0
1621259700000|2021-05-17 13:55:00|30.96|29.16|32.6|30.8|33.2|31.4|30.56|28.76|0
1621260000000|2021-05-17 14:00:00|32.23|30.43|31.43|29.63|32.23|30.43|30.44|28.64|0
1621260300000|2021-05-17 14:05:00|31.94|30.14|30.93|29.13|32.97|31.17|30.86|29.06|0
1621260600000|2021-05-17 14:10:00|30.86|29.06|31.79|29.99|32.3|30.5|30.29|28.49|0
1621260900000|2021-05-17 14:15:00|31.86|30.06|34.02|32.22|34.17|32.37|30.92|29.12|0
1621261200000|2021-05-17 14:20:00|33.94|32.14|33.56|31.76|34.55|32.75|33.48|31.68|0
1621261500000|2021-05-17 14:25:00|33.63|31.83|30.77|28.97|34.47|32.67|30.77|28.97|0
1621261800000|2021-05-17 14:30:00|30.74|28.94|30.27|28.47|31.83|30.03|30.27|28.47|0
1621262100000|2021-05-17 14:35:00|30.34|28.54|33.79|31.99|34.28|32.48|30.2|28.4|0
1621262400000|2021-05-17 14:40:00|33.83|32.03|33.15|31.35|34.28|32.48|32.92|31.12|0
1621262700000|2021-05-17 14:45:00|33.22|31.42|33.22|31.42|33.75|31.95|32.41|30.61|0
1621263000000|2021-05-17 14:50:00|33.29|31.49|33.22|31.42|34.12|32.32|32.85|31.05|0
1621263300000|2021-05-17 14:55:00|33.14|31.34|32.84|31.04|33.89|32.09|32.51|30.71|0
1621263600000|2021-05-17 15:00:00|32.69|30.89|32.21|30.41|33.36|31.56|30.95|29.15|0
1621263900000|2021-05-17 15:05:00|32.18|30.38|31.23|29.43|32.94|31.14|31.02|29.22|0
1621264200000|2021-05-17 15:10:00|31.02|29.22|32.02|30.22|32.02|30.22|29.83|28.03|0
1621264500000|2021-05-17 15:15:00|31.95|30.15|31.01|29.21|32.31|30.51|30.8|29|0
1621264800000|2021-05-17 15:20:00|31.09|29.29|31.87|30.07|32.53|30.73|31.09|29.29|0
1621265100000|2021-05-17 15:25:00|31.73|29.93|30.8|29|32.09|30.29|30.8|29|0
1621265400000|2021-05-17 15:30:00|30.87|29.07|31.08|29.28|31.44|29.64|29.95|28.15|0
1621265700000|2021-05-17 15:35:00|31.15|29.35|31|29.2|31.79|29.99|30.96|29.16|0
1621266000000|2021-05-17 15:40:00|30.89|29.09|31.5|29.7|31.79|29.99|30.58|28.78|0
1621266300000|2021-05-17 15:45:00|31.35|29.55|31.35|29.55|32.44|30.64|31.21|29.41|0
1621266600000|2021-05-17 15:50:00|31.28|29.48|31.61|29.81|31.61|29.81|30.36|28.56|0
1621266900000|2021-05-17 15:55:00|31.4|29.6|31.61|29.81|31.82|30.02|30.76|28.96|0
1621267200000|2021-05-17 16:00:00|31.54|29.74|31.6|29.8|31.68|29.88|30.62|28.82|0
1621267500000|2021-05-17 16:05:00|31.67|29.87|31.17|29.37|32.03|30.23|31.03|29.23|0
1621267800000|2021-05-17 16:10:00|31.24|29.44|31.6|29.8|32.24|30.44|31.17|29.37|0
1621268100000|2021-05-17 16:15:00|31.45|29.65|32.6|30.8|32.9|31.1|31.17|29.37|0
1621268400000|2021-05-17 16:20:00|32.53|30.73|33.04|31.24|33.04|31.24|32.46|30.66|0
1621268700000|2021-05-17 16:25:00|32.97|31.17|32.96|31.16|33.19|31.39|32.67|30.87|0
1621269000000|2021-05-17 16:30:00|33.04|31.24|32.1|30.3|33.04|31.24|32.05|30.25|0
1621269300000|2021-05-17 16:35:00|32.17|30.37|33.12|31.32|33.5|31.7|32.17|30.37|0
1621269600000|2021-05-17 16:40:00|33.27|31.47|33.57|31.77|33.8|32|33.12|31.32|0
1621269900000|2021-05-17 16:45:00|33.64|31.84|32.9|31.1|33.79|31.99|32.71|30.91|0
1621270200000|2021-05-17 16:50:00|32.82|31.02|32.52|30.72|33.19|31.39|32.23|30.43|0
1621270500000|2021-05-17 16:55:00|32.38|30.58|31.94|30.14|32.52|30.72|31.65|29.85|0
1621270800000|2021-05-17 17:00:00|31.87|30.07|32.08|30.28|32.67|30.87|31.72|29.92|0
1621271100000|2021-05-17 17:05:00|31.94|30.14|31.5|29.7|32.15|30.35|31.5|29.7|0
1621271400000|2021-05-17 17:10:00|31.39|29.59|31.32|29.52|31.72|29.92|30.86|29.06|0
1621271700000|2021-05-17 17:15:00|31.43|29.63|30.58|28.78|31.43|29.63|30.37|28.57|0
1621272000000|2021-05-17 17:20:00|30.51|28.71|30.64|28.84|30.86|29.06|29.88|28.08|0
1621272300000|2021-05-17 17:25:00|30.71|28.91|30.64|28.84|30.99|29.19|30.15|28.35|0
1621272600000|2021-05-17 17:30:00|30.5|28.7|30.29|28.49|30.57|28.77|29.87|28.07|0
1621272900000|2021-05-17 17:35:00|30.5|28.7|30.63|28.83|31.56|29.76|30.43|28.63|0
1621273200000|2021-05-17 17:40:00|30.67|28.87|29.8|28|30.67|28.87|28.85|27.05|0
1621273500000|2021-05-17 17:45:00|29.73|27.93|30.87|29.07|30.98|29.18|29.52|27.72|0
1621273800000|2021-05-17 17:50:00|30.84|29.04|30.41|28.61|30.91|29.11|30.1|28.3|0
1621274100000|2021-05-17 17:55:00|30.27|28.47|30.69|28.89|31.19|29.39|30.07|28.27|0
1621274400000|2021-05-17 18:00:00|30.55|28.75|31.67|29.87|31.74|29.94|30.27|28.47|0
1621274700000|2021-05-17 18:05:00|31.56|29.76|32.1|30.3|32.28|30.48|31.31|29.51|0
1621275000000|2021-05-17 18:10:00|32.17|30.37|31.88|30.08|32.53|30.73|31.73|29.93|0
1621275300000|2021-05-17 18:15:00|31.95|30.15|32.09|30.29|32.31|30.51|31.66|29.86|0
1621275600000|2021-05-17 18:20:00|32.02|30.22|32.09|30.29|32.82|31.02|31.94|30.14|0
1621275900000|2021-05-17 18:25:00|32.16|30.36|32.59|30.79|32.74|30.94|32.01|30.21|0
1621276200000|2021-05-17 18:30:00|32.66|30.86|32.81|31.01|33.48|31.68|32.44|30.64|0
1621276500000|2021-05-17 18:35:00|32.84|31.04|31.54|29.74|32.95|31.15|31.43|29.63|0
1621276800000|2021-05-17 18:40:00|31.61|29.81|31.93|30.13|32.15|30.35|31.5|29.7|0
1621277100000|2021-05-17 18:45:00|32|30.2|32.39|30.59|32.43|30.63|31.5|29.7|0
1621277400000|2021-05-17 18:50:00|32.36|30.56|34.06|32.26|34.06|32.26|32.36|30.56|0
1621277700000|2021-05-17 18:55:00|33.98|32.18|34.36|32.56|34.51|32.71|33.53|31.73|0
1621278000000|2021-05-17 19:00:00|34.44|32.64|34.74|32.94|34.82|33.02|33.91|32.11|0
1621278300000|2021-05-17 19:05:00|34.81|33.01|35.39|33.59|35.82|34.02|34.66|32.86|0
1621278600000|2021-05-17 19:10:00|35.35|33.55|35.27|33.47|35.97|34.17|35.27|33.47|0
1621278900000|2021-05-17 19:15:00|35.35|33.55|34.5|32.7|35.58|33.78|34.27|32.47|0
1621279200000|2021-05-17 19:20:00|34.57|32.77|34.08|32.28|34.69|32.89|33.97|32.17|0
1621279500000|2021-05-17 19:25:00|34.04|32.24|33.74|31.94|34.19|32.39|33.22|31.42|0
1621279800000|2021-05-17 19:30:00|33.66|31.86|34.56|32.76|34.8|33|33.29|31.49|0
1621280100000|2021-05-17 19:35:00|34.64|32.84|33.43|31.63|34.64|32.84|33.21|31.41|0
1621280400000|2021-05-17 19:40:00|33.36|31.56|34.28|32.48|34.74|32.94|33.23|31.43|0
1621280700000|2021-05-17 19:45:00|34.2|32.4|33.9|32.1|35.2|33.4|33.9|32.1|0
1621281000000|2021-05-17 19:50:00|34.28|32.48|34.5|32.7|35.2|33.4|33.74|31.94|0
1621281300000|2021-05-17 19:55:00|34.58|32.78|33.26|31.46|36.04|34.24|33.26|31.46|0
1621281600000|2021-05-17 20:00:00|33.49|31.69|34.18|32.38|34.49|32.69|32.81|31.01|0
1621281900000|2021-05-17 20:05:00|34.41|32.61|34.56|32.76|34.88|33.08|34.33|32.53|0
1621282200000|2021-05-17 20:10:00|34.64|32.84|34.13|32.33|34.72|32.92|34.13|32.33|0
1621282500000|2021-05-17 20:15:00|34.24|32.04|34.45|32.25|34.52|32.32|34.19|31.99|0
1621282800000|2021-05-17 20:20:00|34.46|32.26|34.31|32.11|34.46|32.26|34.19|31.99|0
1621283100000|2021-05-17 20:25:00|34.3|32.1|34.27|32.07|34.3|32.1|34.19|31.99|0
1621283400000|2021-05-17 20:30:00|34.09|31.89|34.16|31.96|34.4|32.2|34.09|31.89|0
1621283700000|2021-05-17 20:35:00|34.09|31.89|34.31|32.11|34.47|32.27|34.09|31.89|0
1621284000000|2021-05-17 20:40:00|34.24|32.04|34.31|32.11|34.39|32.19|34.23|32.03|0
1621284300000|2021-05-17 20:45:00|34.39|32.19|34.46|32.26|34.62|32.42|34.23|32.03|0
1621284600000|2021-05-17 20:50:00|34.38|32.18|34.61|32.41|34.77|32.57|34.38|32.18|0
1621284900000|2021-05-17 20:55:00|34.54|32.34|34.46|32.26|34.61|32.41|34.38|32.18|0
1621285200000|2021-05-17 21:00:00|34.55|32.35|34.65|32.45|34.65|32.45|34.55|32.35|0
1621285500000|2021-05-17 21:05:00|34.64|32.44|34.59|32.39|34.64|32.44|34.49|32.29|0
1621285800000|2021-05-17 21:10:00|34.49|32.29|34.65|32.45|34.65|32.45|34.48|32.28|0
1621286100000|2021-05-17 21:15:00|34.66|32.46|34.5|32.3|34.66|32.46|34.5|32.3|0
1621286400000|2021-05-17 21:20:00|34.53|32.33|34.61|32.41|34.61|32.41|34.53|32.33|0
1621286700000|2021-05-17 21:25:00|34.59|32.39|34.61|32.41|34.61|32.41|34.59|32.39|0
1621287000000|2021-05-17 21:30:00|34.54|32.34|34.61|32.41|34.63|32.43|34.54|32.34|0
1621287300000|2021-05-17 21:35:00|34.6|32.4|34.53|32.33|34.6|32.4|34.53|32.33|0
1621287600000|2021-05-17 21:40:00|34.52|32.32|34.44|32.24|34.52|32.32|34.44|32.24|0
1621287900000|2021-05-17 21:45:00|34.43|32.23|34.34|32.14|34.45|32.25|34.32|32.12|0
1621288200000|2021-05-17 21:50:00|34.33|32.13|34.32|32.12|34.33|32.13|34.27|32.07|0
1621288500000|2021-05-17 21:55:00|34.31|32.11|34.44|32.24|34.44|32.24|34.26|32.06|0
1621288800000|2021-05-17 22:00:00|34.18|31.98|34.69|32.49|34.76|32.56|33.95|31.75|0
1621289100000|2021-05-17 22:05:00|34.76|32.56|34.45|32.25|34.76|32.56|34.45|32.25|0
1621289400000|2021-05-17 22:10:00|34.53|32.33|34.68|32.48|34.68|32.48|34.53|32.33|0
1621289700000|2021-05-17 22:15:00|34.72|32.52|34.36|32.16|34.72|32.52|34.36|32.16|0
1621290000000|2021-05-17 22:20:00|34.44|32.24|34.59|32.39|34.75|32.55|34.44|32.24|0
1621290300000|2021-05-17 22:25:00|34.52|32.32|34.44|32.24|34.59|32.39|34.44|32.24|0
1621290600000|2021-05-17 22:30:00|34.36|32.16|34.35|32.15|34.44|32.24|34.12|31.92|0
1621290900000|2021-05-17 22:35:00|34.43|32.23|33.85|31.65|34.43|32.23|33.85|31.65|0
1621291200000|2021-05-17 22:40:00|33.89|31.69|33.66|31.46|33.89|31.69|33.51|31.31|0
1621291500000|2021-05-17 22:45:00|33.73|31.53|33.43|31.23|33.73|31.53|33.35|31.15|0
1621291800000|2021-05-17 22:50:00|33.5|31.3|33.27|31.07|33.65|31.45|33.27|31.07|0
1621292100000|2021-05-17 22:55:00|33.35|31.15|33.04|30.84|33.42|31.22|33.04|30.84|0
1621292400000|2021-05-17 23:00:00|33.12|30.92|33.11|30.91|33.34|31.14|33.04|30.84|0
1621292700000|2021-05-17 23:05:00|33.19|30.99|33.49|31.29|33.57|31.37|33.19|30.99|0
1621293000000|2021-05-17 23:10:00|33.41|31.21|33.64|31.44|33.64|31.44|33.34|31.14|0
1621293300000|2021-05-17 23:15:00|33.56|31.36|33.48|31.28|33.64|31.44|33.48|31.28|0
1621293600000|2021-05-17 23:20:00|33.52|31.32|33.71|31.51|33.71|31.51|33.48|31.28|0
1621293900000|2021-05-17 23:25:00|33.63|31.43|34.32|32.12|34.4|32.2|33.63|31.43|0
1621294200000|2021-05-17 23:30:00|34.24|32.04|34.32|32.12|34.47|32.27|34.09|31.89|0
1621294500000|2021-05-17 23:35:00|34.31|32.11|34.23|32.03|34.39|32.19|34.16|31.96|0
1621294800000|2021-05-17 23:40:00|34.31|32.11|35.25|33.05|35.36|33.16|34.31|32.11|0
1621295100000|2021-05-17 23:45:00|35.32|33.12|35.72|33.52|35.72|33.52|35.17|32.97|0
1621295400000|2021-05-17 23:50:00|35.64|33.44|35.51|33.31|35.64|33.44|35.32|33.12|0
1621295700000|2021-05-17 23:55:00|35.56|33.36|35.71|33.51|35.87|33.67|35.48|33.28|0
1621296000000|2021-05-18 00:00:00|35.63|33.43|35.51|33.31|35.95|33.75|35.47|33.27|0
1621296300000|2021-05-18 00:05:00|35.47|33.27|35.47|33.27|35.63|33.43|35.15|32.95|0
1621296600000|2021-05-18 00:10:00|35.39|33.19|35.3|33.1|35.47|33.27|35.15|32.95|0
1621296900000|2021-05-18 00:15:00|35.38|33.18|36.18|33.98|36.18|33.98|35.34|33.14|0
1621297200000|2021-05-18 00:20:00|36.1|33.9|36.09|33.89|36.18|33.98|35.93|33.73|0
1621297500000|2021-05-18 00:25:00|36.17|33.97|36.33|34.13|36.33|34.13|36.09|33.89|0
1621297800000|2021-05-18 00:30:00|36.25|34.05|35.93|33.73|36.33|34.13|35.85|33.65|0
1621298100000|2021-05-18 00:35:00|35.85|33.65|35.92|33.72|36.25|34.05|35.77|33.57|0
1621298400000|2021-05-18 00:40:00|35.84|33.64|35.8|33.6|35.92|33.72|35.6|33.4|0
1621298700000|2021-05-18 00:45:00|35.84|33.64|35.84|33.64|36.32|34.12|35.84|33.64|0
1621299000000|2021-05-18 00:50:00|35.92|33.72|36.07|33.87|36.32|34.12|35.84|33.64|0
1621299300000|2021-05-18 00:55:00|36.15|33.95|36.23|34.03|36.31|34.11|35.91|33.71|0
1621299600000|2021-05-18 01:00:00|36.27|34.07|35.91|33.71|36.39|34.19|35.91|33.71|0
1621299900000|2021-05-18 01:05:00|35.87|33.67|36.22|34.02|36.22|34.02|35.59|33.39|0
1621300200000|2021-05-18 01:10:00|36.14|33.94|36.38|34.18|36.38|34.18|36.06|33.86|0
1621300500000|2021-05-18 01:15:00|36.46|34.26|36.62|34.42|36.62|34.42|36.14|33.94|0
1621300800000|2021-05-18 01:20:00|36.7|34.5|36.78|34.58|36.95|34.75|36.62|34.42|0
1621301100000|2021-05-18 01:25:00|36.82|34.62|36.94|34.74|36.94|34.74|36.7|34.5|0
1621301400000|2021-05-18 01:30:00|36.86|34.66|37.1|34.9|37.1|34.9|36.69|34.49|0
1621301700000|2021-05-18 01:35:00|37.18|34.98|36.85|34.65|37.18|34.98|36.53|34.33|0
1621302000000|2021-05-18 01:40:00|36.93|34.73|35.89|33.69|37.26|35.06|35.85|33.65|0
1621302300000|2021-05-18 01:45:00|35.93|33.73|35.85|33.65|36.01|33.81|35.69|33.49|0
1621302600000|2021-05-18 01:50:00|35.77|33.57|35.84|33.64|36.01|33.81|35.6|33.4|0
1621302900000|2021-05-18 01:55:00|35.93|33.73|35.84|33.64|35.93|33.73|35.6|33.4|0
1621303200000|2021-05-18 02:00:00|35.8|33.6|36.08|33.88|36.08|33.88|35.76|33.56|0
1621303500000|2021-05-18 02:05:00|36|33.8|36|33.8|36.08|33.88|35.84|33.64|0
1621303800000|2021-05-18 02:10:00|36.08|33.88|35.91|33.71|36.08|33.88|35.83|33.63|0
1621304100000|2021-05-18 02:15:00|35.99|33.79|35.67|33.47|35.99|33.79|35.67|33.47|0
1621304400000|2021-05-18 02:20:00|35.71|33.51|35.18|32.98|35.75|33.55|35.1|32.9|0
1621304700000|2021-05-18 02:25:00|35.26|33.06|35.26|33.06|35.42|33.22|34.78|32.58|0
1621305000000|2021-05-18 02:30:00|35.18|32.98|35.17|32.97|35.45|33.25|35.02|32.82|0
1621305300000|2021-05-18 02:35:00|35.13|32.93|35.25|33.05|35.25|33.05|34.77|32.57|0
1621305600000|2021-05-18 02:40:00|35.17|32.97|35.49|33.29|35.57|33.37|35.09|32.89|0
1621305900000|2021-05-18 02:45:00|35.45|33.25|35.4|33.2|35.49|33.29|35.25|33.05|0
1621306200000|2021-05-18 02:50:00|35.32|33.12|35.08|32.88|35.4|33.2|35.08|32.88|0
1621306500000|2021-05-18 02:55:00|35.16|32.96|35.2|33|35.28|33.08|35|32.8|0
1621306800000|2021-05-18 03:00:00|35.16|32.96|35.31|33.11|35.36|33.16|35.08|32.88|0
1621307100000|2021-05-18 03:05:00|35.23|33.03|35.47|33.27|35.47|33.27|35.23|33.03|0
1621307400000|2021-05-18 03:10:00|35.39|33.19|35.39|33.19|35.47|33.27|35.31|33.11|0
1621307700000|2021-05-18 03:15:00|35.43|33.23|35.55|33.35|35.63|33.43|35.43|33.23|0
1621308000000|2021-05-18 03:20:00|35.63|33.43|35.54|33.34|35.63|33.43|35.54|33.34|0
1621308300000|2021-05-18 03:25:00|35.46|33.26|35.46|33.26|35.54|33.34|35.38|33.18|0
1621308600000|2021-05-18 03:30:00|35.38|33.18|35.7|33.5|35.7|33.5|35.22|33.02|0
1621308900000|2021-05-18 03:35:00|35.78|33.58|35.69|33.49|35.78|33.58|35.61|33.41|0
1621309200000|2021-05-18 03:40:00|35.61|33.41|35.61|33.41|35.77|33.57|35.61|33.41|0
1621309500000|2021-05-18 03:45:00|35.53|33.33|35.69|33.49|35.77|33.57|35.53|33.33|0
1621309800000|2021-05-18 03:50:00|35.61|33.41|35.77|33.57|35.77|33.57|35.61|33.41|0
1621310100000|2021-05-18 03:55:00|35.76|33.56|35.6|33.4|35.76|33.56|35.56|33.36|0
1621310400000|2021-05-18 04:00:00|35.68|33.48|35.35|33.15|35.68|33.48|35.35|33.15|0
1621310700000|2021-05-18 04:05:00|35.44|33.24|34.95|32.75|35.44|33.24|34.87|32.67|0
1621311000000|2021-05-18 04:10:00|35.11|32.91|35.03|32.83|35.27|33.07|35.03|32.83|0
1621311300000|2021-05-18 04:15:00|34.95|32.75|34.79|32.59|35.03|32.83|34.79|32.59|0
1621311600000|2021-05-18 04:20:00|34.71|32.51|34.47|32.27|34.86|32.66|34.47|32.27|0
1621311900000|2021-05-18 04:25:00|34.62|32.42|34.78|32.58|35.02|32.82|34.62|32.42|0
1621312200000|2021-05-18 04:30:00|34.82|32.62|35.09|32.89|35.18|32.98|34.78|32.58|0
1621312500000|2021-05-18 04:35:00|35.05|32.85|35.33|33.13|35.41|33.21|35.01|32.81|0
1621312800000|2021-05-18 04:40:00|35.25|33.05|35.17|32.97|35.49|33.29|35.17|32.97|0
1621313100000|2021-05-18 04:45:00|35.25|33.05|35.16|32.96|35.25|33.05|35.01|32.81|0
1621313400000|2021-05-18 04:50:00|35.08|32.88|35|32.8|35.16|32.96|35|32.8|0
1621313700000|2021-05-18 04:55:00|35.08|32.88|35.24|33.04|35.32|33.12|35.08|32.88|0
1621314000000|2021-05-18 05:00:00|35.32|33.12|35.23|33.03|35.32|33.12|34.92|32.72|0
1621314300000|2021-05-18 05:05:00|35.32|33.12|35.23|33.03|35.32|33.12|34.99|32.79|0
1621314600000|2021-05-18 05:10:00|35.31|33.11|35.47|33.27|35.55|33.35|35.31|33.11|0
1621314900000|2021-05-18 05:15:00|35.39|33.19|35.71|33.51|35.79|33.59|35.39|33.19|0
1621315200000|2021-05-18 05:20:00|35.63|33.43|36.11|33.91|36.11|33.91|35.63|33.43|0
1621315500000|2021-05-18 05:25:00|36.19|33.99|36.27|34.07|36.27|34.07|36.03|33.83|0
1621315800000|2021-05-18 05:30:00|36.19|33.99|36.35|34.15|36.43|34.23|36.11|33.91|0
1621316100000|2021-05-18 05:35:00|36.39|34.19|36.35|34.15|36.43|34.23|36.27|34.07|0
1621316400000|2021-05-18 05:40:00|36.39|34.19|36.26|34.06|36.39|34.19|36.1|33.9|0
1621316700000|2021-05-18 05:45:00|36.18|33.98|36.18|33.98|36.26|34.06|36.06|33.86|0
1621317000000|2021-05-18 05:50:00|36.1|33.9|36.17|33.97|36.18|33.98|35.93|33.73|0
1621317300000|2021-05-18 05:55:00|36.09|33.89|36.09|33.89|36.25|34.05|36.09|33.89|0
1621317600000|2021-05-18 06:00:00|36.01|33.81|36.5|34.3|36.58|34.38|36.01|33.81|0
1621317900000|2021-05-18 06:05:00|36.58|34.38|35.77|33.57|36.58|34.38|35.53|33.33|0
1621318200000|2021-05-18 06:10:00|35.69|33.49|35.93|33.73|36.1|33.9|35.69|33.49|0
1621318500000|2021-05-18 06:15:00|36.02|33.82|36.43|34.23|36.43|34.23|36.01|33.81|0
1621318800000|2021-05-18 06:20:00|36.34|34.14|36.67|34.47|36.67|34.47|36.18|33.98|0
1621319100000|2021-05-18 06:25:00|36.59|34.39|36.59|34.39|36.67|34.47|36.5|34.3|0
1621319400000|2021-05-18 06:30:00|36.63|34.43|36.58|34.38|36.92|34.72|36.5|34.3|0
1621319700000|2021-05-18 06:35:00|36.67|34.47|37.08|34.88|37.08|34.88|36.67|34.47|0
1621320000000|2021-05-18 06:40:00|37.17|34.97|36.99|34.79|37.17|34.97|36.91|34.71|0
1621320300000|2021-05-18 06:45:00|37.08|34.88|37.5|35.3|37.5|35.3|37.08|34.88|0
1621320600000|2021-05-18 06:50:00|37.45|35.25|37.58|35.38|38.01|35.81|37.41|35.21|0
1621320900000|2021-05-18 06:55:00|37.49|35.29|36.98|34.78|37.58|35.38|36.94|34.74|0
1621321200000|2021-05-18 07:00:00|36.9|34.7|36.87|34.67|39.11|36.91|36.7|34.5|0
1621321500000|2021-05-18 07:05:00|36.67|34.87|36.47|34.67|36.75|34.95|36.09|34.29|0
1621321800000|2021-05-18 07:10:00|36.55|34.75|35.96|34.16|36.55|34.75|35.8|34|0
1621322100000|2021-05-18 07:15:00|35.88|34.08|36.3|34.5|36.46|34.66|35.8|34|0
1621322400000|2021-05-18 07:20:00|36.38|34.58|36.04|34.24|36.38|34.58|36.04|34.24|0
1621322700000|2021-05-18 07:25:00|35.96|34.16|35.95|34.15|36.12|34.32|35.95|34.15|0
1621323000000|2021-05-18 07:30:00|35.87|34.07|35.78|33.98|36.04|34.24|35.46|33.66|0
1621323300000|2021-05-18 07:35:00|35.74|33.94|35.53|33.73|35.78|33.98|35.45|33.65|0
1621323600000|2021-05-18 07:40:00|35.62|33.82|35.12|33.32|35.62|33.82|35.12|33.32|0
1621323900000|2021-05-18 07:45:00|35.2|33.4|34.87|33.07|35.24|33.44|34.79|32.99|0
1621324200000|2021-05-18 07:50:00|34.95|33.15|35.03|33.23|35.2|33.4|34.79|32.99|0
1621324500000|2021-05-18 07:55:00|34.95|33.15|35.27|33.47|35.52|33.72|34.87|33.07|0
1621324800000|2021-05-18 08:00:00|35.31|33.51|35.27|33.47|35.35|33.55|34.86|33.06|0
1621325100000|2021-05-18 08:05:00|35.19|33.39|34.45|32.65|35.27|33.47|34.45|32.65|0
1621325400000|2021-05-18 08:10:00|34.53|32.73|34.77|32.97|34.77|32.97|34.21|32.41|0
1621325700000|2021-05-18 08:15:00|34.69|32.89|34.93|33.13|34.93|33.13|34.65|32.85|0
1621326000000|2021-05-18 08:20:00|34.85|33.05|34.68|32.88|34.93|33.13|34.36|32.56|0
1621326300000|2021-05-18 08:25:00|34.52|32.72|34.52|32.72|34.76|32.96|34.28|32.48|0
1621326600000|2021-05-18 08:30:00|34.48|32.68|34.76|32.96|34.76|32.96|34.35|32.55|0
1621326900000|2021-05-18 08:35:00|34.72|32.92|34.84|33.04|34.92|33.12|34.68|32.88|0
1621327200000|2021-05-18 08:40:00|34.88|33.08|34.59|32.79|34.88|33.08|34.51|32.71|0
1621327500000|2021-05-18 08:45:00|34.51|32.71|34.75|32.95|34.75|32.95|34.35|32.55|0
1621327800000|2021-05-18 08:50:00|34.71|32.91|34.1|32.3|34.71|32.91|34.1|32.3|0
1621328100000|2021-05-18 08:55:00|34.02|32.22|34.01|32.21|34.1|32.3|33.86|32.06|0
1621328400000|2021-05-18 09:00:00|34.09|32.29|34.49|32.69|34.58|32.78|33.93|32.13|0
1621328700000|2021-05-18 09:05:00|34.58|32.78|34.09|32.29|34.58|32.78|34.01|32.21|0
1621329000000|2021-05-18 09:10:00|34.17|32.37|34.25|32.45|34.41|32.61|34.09|32.29|0
1621329300000|2021-05-18 09:15:00|34.33|32.53|34.73|32.93|34.73|32.93|34.17|32.37|0
1621329600000|2021-05-18 09:20:00|34.77|32.97|34.64|32.84|34.89|33.09|34.56|32.76|0
1621329900000|2021-05-18 09:25:00|34.56|32.76|34.32|32.52|34.72|32.92|33.92|32.12|0
1621330200000|2021-05-18 09:30:00|34.16|32.36|34.07|32.27|34.19|32.39|33.67|31.87|0
1621330500000|2021-05-18 09:35:00|33.83|32.03|33.91|32.11|34.07|32.27|33.75|31.95|0
1621330800000|2021-05-18 09:40:00|33.83|32.03|33.59|31.79|33.91|32.11|33.51|31.71|0
1621331100000|2021-05-18 09:45:00|33.51|31.71|33.74|31.94|34.06|32.26|33.51|31.71|0
1621331400000|2021-05-18 09:50:00|33.66|31.86|35.65|33.85|35.66|33.86|33.23|31.43|0
1621331700000|2021-05-18 09:55:00|35.57|33.77|35.16|33.36|35.65|33.85|35.16|33.36|0
1621332000000|2021-05-18 10:00:00|35.2|33.4|36.39|34.59|36.39|34.59|35.2|33.4|0
1621332300000|2021-05-18 10:05:00|36.3|34.5|36.05|34.25|36.39|34.59|35.97|34.17|0
1621332600000|2021-05-18 10:10:00|35.97|34.17|35.72|33.92|36.05|34.25|35.56|33.76|0
1621332900000|2021-05-18 10:15:00|35.64|33.84|35.56|33.76|35.68|33.88|35.32|33.52|0
1621333200000|2021-05-18 10:20:00|35.48|33.68|35.23|33.43|35.56|33.76|34.99|33.19|0
1621333500000|2021-05-18 10:25:00|35.15|33.35|35.23|33.43|35.47|33.67|34.91|33.11|0
1621333800000|2021-05-18 10:30:00|35.31|33.51|35.38|33.58|35.71|33.91|35.3|33.5|0
1621334100000|2021-05-18 10:35:00|35.47|33.67|35.3|33.5|35.79|33.99|35.3|33.5|0
1621334400000|2021-05-18 10:40:00|35.38|33.58|35.13|33.33|35.54|33.74|35.13|33.33|0
1621334700000|2021-05-18 10:45:00|35.05|33.25|35.05|33.25|35.21|33.41|34.89|33.09|0
1621335000000|2021-05-18 10:50:00|34.97|33.17|34.97|33.17|35.05|33.25|34.73|32.93|0
1621335300000|2021-05-18 10:55:00|34.89|33.09|35.12|33.32|35.13|33.33|34.81|33.01|0
1621335600000|2021-05-18 11:00:00|35.04|33.24|35.12|33.32|35.37|33.57|34.8|33|0
1621335900000|2021-05-18 11:05:00|35.28|33.48|35.12|33.32|35.44|33.64|34.96|33.16|0
1621336200000|2021-05-18 11:10:00|35.2|33.4|35.36|33.56|35.52|33.72|35.04|33.24|0
1621336500000|2021-05-18 11:15:00|35.44|33.64|35.35|33.55|35.52|33.72|35.11|33.31|0
1621336800000|2021-05-18 11:20:00|35.27|33.47|34.95|33.15|35.43|33.63|34.95|33.15|0
1621337100000|2021-05-18 11:25:00|33.91|32.11|33.75|31.95|33.91|32.11|33.05|31.25|0
1621337400000|2021-05-18 11:30:00|33.67|31.87|34.06|32.26|34.22|32.42|33.67|31.87|0
1621337700000|2021-05-18 11:35:00|34.14|32.34|34.14|32.34|34.46|32.66|34.06|32.26|0
1621338000000|2021-05-18 11:40:00|34.1|32.3|33.82|32.02|34.3|32.5|33.59|31.79|0
1621338300000|2021-05-18 11:45:00|33.9|32.1|34.05|32.25|34.14|32.34|33.74|31.94|0
1621338600000|2021-05-18 11:50:00|33.97|32.17|33.81|32.01|34.05|32.25|33.74|31.94|0
1621338900000|2021-05-18 11:55:00|33.77|31.97|33.38|31.58|33.81|32.01|33.38|31.58|0
1621339200000|2021-05-18 12:00:00|33.34|31.54|33.89|32.09|33.89|32.09|33.11|31.31|0
1621339500000|2021-05-18 12:05:00|33.81|32.01|34.2|32.4|34.28|32.48|33.49|31.69|0
1621339800000|2021-05-18 12:10:00|34.12|32.32|34.43|32.63|34.44|32.64|33.96|32.16|0
1621340100000|2021-05-18 12:15:00|34.35|32.55|34.11|32.31|34.35|32.55|34.03|32.23|0
1621340400000|2021-05-18 12:20:00|34.19|32.39|33.56|31.76|34.19|32.39|33.56|31.76|0
1621340700000|2021-05-18 12:25:00|33.64|31.84|34.6|32.8|34.68|32.88|32.91|31.11|0
1621341000000|2021-05-18 12:30:00|34.67|32.87|34.28|32.48|34.75|32.95|33.73|31.93|0
1621341300000|2021-05-18 12:35:00|34.36|32.56|33.18|31.38|34.43|32.63|32.95|31.15|0
1621341600000|2021-05-18 12:40:00|33.11|31.31|33.03|31.23|33.34|31.54|32.8|31|0
1621341900000|2021-05-18 12:45:00|32.95|31.15|32.87|31.07|33.26|31.46|32.8|31|0
1621342200000|2021-05-18 12:50:00|32.8|31|33.17|31.37|33.25|31.45|32.79|30.99|0
1621342500000|2021-05-18 12:55:00|33.1|31.3|33.25|31.45|33.33|31.53|33.1|31.3|0
1621342800000|2021-05-18 13:00:00|33.32|31.52|32.79|30.99|33.32|31.52|32.71|30.91|0
1621343100000|2021-05-18 13:05:00|32.71|30.91|32.48|30.68|32.78|30.98|32.25|30.45|0
1621343400000|2021-05-18 13:10:00|32.4|30.6|32.48|30.68|32.7|30.9|32.02|30.22|0
1621343700000|2021-05-18 13:15:00|32.47|30.67|32.7|30.9|32.78|30.98|32.17|30.37|0
1621344000000|2021-05-18 13:20:00|32.78|30.98|32.77|30.97|32.93|31.13|32.54|30.74|0
1621344300000|2021-05-18 13:25:00|32.85|31.05|33|31.2|33.07|31.27|32.69|30.89|0
1621344600000|2021-05-18 13:30:00|32.92|31.12|30.68|28.88|33.77|31.97|30.68|28.88|0
1621344900000|2021-05-18 13:35:00|30.54|28.74|33.53|31.73|33.53|31.73|30.54|28.74|0
1621345200000|2021-05-18 13:40:00|33.22|31.42|32.53|30.73|33.53|31.73|32.15|30.35|0
1621345500000|2021-05-18 13:45:00|32.68|30.88|31.41|29.61|32.99|31.19|31.04|29.24|0
1621345800000|2021-05-18 13:50:00|31.55|29.75|31.77|29.97|31.92|30.12|30.24|28.44|0
1621346100000|2021-05-18 13:55:00|31.85|30.05|30.96|29.16|32.15|30.35|30.85|29.05|0
1621346400000|2021-05-18 14:00:00|30.89|29.09|29.84|28.04|31.1|29.3|29.17|27.37|0
1621346700000|2021-05-18 14:05:00|29.8|28|30.48|28.68|30.85|29.05|28.97|27.17|0
1621347000000|2021-05-18 14:10:00|30.56|28.76|30.63|28.83|30.77|28.97|30.05|28.25|0
1621347300000|2021-05-18 14:15:00|30.7|28.9|30.84|29.04|31.58|29.78|30.48|28.68|0
1621347600000|2021-05-18 14:20:00|30.91|29.11|31.65|29.85|31.87|30.07|30.91|29.11|0
1621347900000|2021-05-18 14:25:00|31.42|29.62|31.92|30.12|32.54|30.74|31.42|29.62|0
1621348200000|2021-05-18 14:30:00|32|30.2|31.81|30.01|32.15|30.35|31.7|29.9|0
1621348500000|2021-05-18 14:35:00|31.85|30.05|31.24|29.44|31.92|30.12|31.24|29.44|0
1621348800000|2021-05-18 14:40:00|31.32|29.52|29.75|27.95|31.39|29.59|29.67|27.87|0
1621349100000|2021-05-18 14:45:00|29.89|28.09|31.22|29.42|31.29|29.49|29.82|28.02|0
1621349400000|2021-05-18 14:50:00|31.52|29.72|30.73|28.93|31.75|29.95|30.62|28.82|0
1621349700000|2021-05-18 14:55:00|30.69|28.89|30.99|29.19|31.14|29.34|30.32|28.52|0
1621350000000|2021-05-18 15:00:00|30.95|29.15|30.98|29.18|31.28|29.48|30.39|28.59|0
1621350300000|2021-05-18 15:05:00|30.84|29.04|30.54|28.74|31.13|29.33|30.32|28.52|0
1621350600000|2021-05-18 15:10:00|30.46|28.66|30.61|28.81|31.2|29.4|30.46|28.66|0
1621350900000|2021-05-18 15:15:00|30.68|28.88|30.68|28.88|31.05|29.25|30.6|28.8|0
1621351200000|2021-05-18 15:20:00|30.6|28.8|30.75|28.95|31.05|29.25|30.31|28.51|0
1621351500000|2021-05-18 15:25:00|30.67|28.87|30.38|28.58|30.82|29.02|30.38|28.58|0
1621351800000|2021-05-18 15:30:00|30.45|28.65|29.28|27.48|30.6|28.8|29.1|27.3|0
1621352100000|2021-05-18 15:35:00|29.25|27.45|29.79|27.99|29.86|28.06|29.14|27.34|0
1621352400000|2021-05-18 15:40:00|29.93|28.13|29.13|27.33|29.93|28.13|28.57|26.77|0
1621352700000|2021-05-18 15:45:00|29.35|27.55|29.92|28.12|30|28.2|28.71|26.91|0
1621353000000|2021-05-18 15:50:00|29.78|27.98|28.99|27.19|29.85|28.05|28.77|26.97|0
1621353300000|2021-05-18 15:55:00|29.06|27.26|28.49|26.69|29.41|27.61|28.49|26.69|0
1621353600000|2021-05-18 16:00:00|28.56|26.76|28.84|27.04|28.98|27.18|28.14|26.34|0
1621353900000|2021-05-18 16:05:00|28.77|26.97|28.69|26.89|29.12|27.32|28.49|26.69|0
1621354200000|2021-05-18 16:10:00|28.66|26.86|29.26|27.46|29.33|27.53|28.55|26.75|0
1621354500000|2021-05-18 16:15:00|29.19|27.39|28.83|27.03|29.33|27.53|28.69|26.89|0
1621354800000|2021-05-18 16:20:00|28.9|27.1|29.68|27.88|29.69|27.89|28.69|26.89|0
1621355100000|2021-05-18 16:25:00|29.61|27.81|30.04|28.24|30.12|28.32|29.54|27.74|0
1621355400000|2021-05-18 16:30:00|29.97|28.17|30.11|28.31|30.26|28.46|29.68|27.88|0
1621355700000|2021-05-18 16:35:00|30.19|28.39|30.04|28.24|30.19|28.39|29.89|28.09|0
1621356000000|2021-05-18 16:40:00|30.11|28.31|30.11|28.31|30.26|28.46|30.04|28.24|0
1621356300000|2021-05-18 16:45:00|30.04|28.24|30.25|28.45|30.25|28.45|30.03|28.23|0
1621356600000|2021-05-18 16:50:00|30.18|28.38|30.1|28.3|30.18|28.38|29.96|28.16|0
1621356900000|2021-05-18 16:55:00|30.18|28.38|29.59|27.79|30.18|28.38|29.23|27.43|0
1621357200000|2021-05-18 17:00:00|29.66|27.86|29.66|27.86|29.88|28.08|29.52|27.72|0
1621357500000|2021-05-18 17:05:00|29.59|27.79|29.3|27.5|29.66|27.86|28.73|26.93|0
1621357800000|2021-05-18 17:10:00|29.22|27.42|29.29|27.49|29.51|27.71|29.08|27.28|0
1621358100000|2021-05-18 17:15:00|29.22|27.42|29.22|27.42|29.29|27.49|28.86|27.06|0
1621358400000|2021-05-18 17:20:00|29.29|27.49|29.65|27.85|29.87|28.07|29.22|27.42|0
1621358700000|2021-05-18 17:25:00|29.57|27.77|30.3|28.5|30.37|28.57|29.57|27.77|0
1621359000000|2021-05-18 17:30:00|30.37|28.57|30.15|28.35|30.45|28.65|29.79|27.99|0
1621359300000|2021-05-18 17:35:00|30.08|28.28|29.78|27.98|30.22|28.42|29.57|27.77|0
1621359600000|2021-05-18 17:40:00|29.86|28.06|29.53|27.73|29.93|28.13|29.28|27.48|0
1621359900000|2021-05-18 17:45:00|29.56|27.76|29.13|27.33|29.92|28.12|29.06|27.26|0
1621360200000|2021-05-18 17:50:00|29.06|27.26|28.98|27.18|29.38|27.58|28.91|27.11|0
1621360500000|2021-05-18 17:55:00|28.91|27.11|28.77|26.97|29.23|27.43|28.7|26.9|0
1621360800000|2021-05-18 18:00:00|28.7|26.9|28.34|26.54|28.91|27.11|28.06|26.26|0
1621361100000|2021-05-18 18:05:00|28.41|26.61|28.41|26.61|28.98|27.18|28.41|26.61|0
1621361400000|2021-05-18 18:10:00|28.34|26.54|28.83|27.03|28.83|27.03|28.2|26.4|0
1621361700000|2021-05-18 18:15:00|28.69|26.89|28.26|26.46|29.04|27.24|28.12|26.32|0
1621362000000|2021-05-18 18:20:00|28.19|26.39|27.23|25.43|28.54|26.74|26.96|25.16|0
1621362300000|2021-05-18 18:25:00|27.16|25.36|27.09|25.29|27.57|25.77|26.95|25.15|0
1621362600000|2021-05-18 18:30:00|27.16|25.36|25.63|23.83|27.32|25.52|25.63|23.83|0
1621362900000|2021-05-18 18:35:00|25.57|23.77|25.95|24.15|26.61|24.81|25.31|23.51|0
1621363200000|2021-05-18 18:40:00|25.89|24.09|26.87|25.07|26.94|25.14|23.92|22.12|0
1621363500000|2021-05-18 18:45:00|26.81|25.01|26.8|25|26.81|25.01|26.03|24.23|0
1621363800000|2021-05-18 18:50:00|26.74|24.94|27.46|25.66|27.59|25.79|26.61|24.81|0
1621364100000|2021-05-18 18:55:00|27.49|25.69|28.26|26.46|28.26|26.46|27|25.2|0
1621364400000|2021-05-18 19:00:00|28.12|26.32|28.63|26.83|28.63|26.83|27.79|25.99|0
1621364700000|2021-05-18 19:05:00|28.6|26.8|28.73|26.93|28.8|27|28.19|26.39|0
1621365000000|2021-05-18 19:10:00|28.8|27|27.55|25.75|29.01|27.21|27.25|25.45|0
1621365300000|2021-05-18 19:15:00|27.58|25.78|28.39|26.59|28.39|26.59|27.25|25.45|0
1621365600000|2021-05-18 19:20:00|28.32|26.52|28.32|26.52|28.6|26.8|28.05|26.25|0
1621365900000|2021-05-18 19:25:00|28.39|26.59|28.59|26.79|28.94|27.14|28.39|26.59|0
1621366200000|2021-05-18 19:30:00|28.22|26.42|28.81|27.01|28.98|27.18|27.92|26.12|0
1621366500000|2021-05-18 19:35:00|28.67|26.87|27.6|25.8|29.7|27.9|27.2|25.4|0
1621366800000|2021-05-18 19:40:00|27.67|25.87|27.8|26|28.36|26.56|27.4|25.6|0
1621367100000|2021-05-18 19:45:00|27.87|26.07|25.29|23.49|28.01|26.21|24.92|23.12|0
1621367400000|2021-05-18 19:50:00|24.67|22.87|23.69|21.89|25.54|23.74|23.57|21.77|0
1621367700000|2021-05-18 19:55:00|23.78|21.98|22.51|20.71|24.42|22.62|21.94|20.14|0
1621368000000|2021-05-18 20:00:00|22.46|20.66|23.62|21.82|23.67|21.87|21.04|19.24|0
1621368300000|2021-05-18 20:05:00|23.5|21.7|24.03|22.23|24.15|22.35|23.03|21.23|0
1621368600000|2021-05-18 20:10:00|24.21|22.41|23.4|21.6|24.21|22.41|23.4|21.6|0
1621368900000|2021-05-18 20:15:00|23.78|21.58|23.56|21.36|23.78|21.58|23.56|21.36|0
1621369200000|2021-05-18 20:20:00|23.63|21.43|23.47|21.27|23.63|21.43|23.42|21.22|0
1621369500000|2021-05-18 20:25:00|23.45|21.25|23.43|21.23|23.47|21.27|23.4|21.2|0
1621369800000|2021-05-18 20:30:00|23.3|21.1|22.47|20.33|23.59|21.39|22.35|20.22|0
1621370100000|2021-05-18 20:35:00|22.53|20.38|21.42|19.38|22.77|20.6|21.14|19.13|0
1621370400000|2021-05-18 20:40:00|21.48|19.43|21.94|19.85|22.05|19.95|21.31|19.28|0
1621370700000|2021-05-18 20:45:00|22|19.9|21.65|19.58|22|19.9|21.42|19.38|0
1621371000000|2021-05-18 20:50:00|21.59|19.53|21.59|19.53|21.93|19.84|21.36|19.32|0
1621371300000|2021-05-18 20:55:00|21.64|19.58|21.7|19.63|21.87|19.79|21.52|19.47|0
1621371600000|2021-05-18 21:00:00|21.63|19.57|21.72|19.65|21.74|19.67|21.63|19.57|0
1621371900000|2021-05-18 21:05:00|21.69|19.63|21.69|19.62|21.74|19.67|21.67|19.61|0
1621372200000|2021-05-18 21:10:00|21.66|19.6|21.68|19.61|21.76|19.68|21.66|19.6|0
1621372500000|2021-05-18 21:15:00|21.72|19.65|21.55|19.5|21.74|19.67|21.55|19.5|0
1621372800000|2021-05-18 21:20:00|21.64|19.58|21.6|19.54|21.68|19.62|21.55|19.5|0
1621373100000|2021-05-18 21:25:00|21.62|19.55|21.53|19.48|21.64|19.58|21.43|19.39|0
1621373400000|2021-05-18 21:30:00|21.48|19.43|21.47|19.43|21.5|19.45|21.33|19.3|0
1621373700000|2021-05-18 21:35:00|21.46|19.42|21.5|19.45|21.5|19.46|21.4|19.36|0
1621374000000|2021-05-18 21:40:00|21.54|19.46|21.52|19.47|21.55|19.5|21.49|19.44|0
1621374300000|2021-05-18 21:45:00|21.53|19.48|21.66|19.6|21.67|19.6|21.47|19.43|0
1621374600000|2021-05-18 21:50:00|21.7|19.64|21.66|19.6|21.73|19.66|21.66|19.59|0
1621374900000|2021-05-18 21:55:00|21.67|19.61|21.6|19.54|21.71|19.65|21.58|19.52|0
1621375200000|2021-05-18 22:00:00|21.55|19.49|22.33|20.2|22.33|20.21|21.55|19.49|0
1621375500000|2021-05-18 22:05:00|22.39|20.26|22.5|20.36|22.5|20.36|21.98|19.88|0
1621375800000|2021-05-18 22:10:00|22.56|20.41|22.21|20.09|22.68|20.52|22.15|20.04|0
1621376100000|2021-05-18 22:15:00|22.15|20.04|22.09|19.98|22.21|20.09|21.97|19.88|0
1621376400000|2021-05-18 22:20:00|22.14|20.04|22.2|20.09|22.32|20.19|21.85|19.77|0
1621376700000|2021-05-18 22:25:00|22.14|20.03|22.14|20.03|22.26|20.14|22.02|19.93|0
1621377000000|2021-05-18 22:30:00|22.2|20.08|22.55|20.4|22.61|20.46|22.2|20.08|0
1621377300000|2021-05-18 22:35:00|22.49|20.35|22.6|20.45|22.75|20.59|22.49|20.35|0
1621377600000|2021-05-18 22:40:00|22.66|20.51|22.78|20.61|22.84|20.67|22.54|20.4|0
1621377900000|2021-05-18 22:45:00|22.84|20.66|22.84|20.66|22.9|20.72|22.6|20.45|0
1621378200000|2021-05-18 22:50:00|22.81|20.63|22.66|20.5|22.84|20.66|22.54|20.39|0
1621378500000|2021-05-18 22:55:00|22.65|20.55|22.3|20.17|22.71|20.55|22.3|20.17|0
1621378800000|2021-05-18 23:00:00|22.36|20.23|22.71|20.55|22.71|20.55|22.3|20.17|0
1621379100000|2021-05-18 23:05:00|22.65|20.49|23.27|21.07|23.36|21.16|22.65|20.49|0
1621379400000|2021-05-18 23:10:00|23.3|21.1|23.24|21.04|23.47|21.27|23.18|20.98|0
1621379700000|2021-05-18 23:15:00|23.18|20.98|23.12|20.92|23.24|21.04|23.12|20.92|0
1621380000000|2021-05-18 23:20:00|23.18|20.98|23.35|21.15|23.35|21.15|23.12|20.92|0
1621380300000|2021-05-18 23:25:00|23.29|21.09|23.17|20.97|23.29|21.09|23.05|20.86|0
1621380600000|2021-05-18 23:30:00|23.11|20.91|22.75|20.58|23.11|20.91|22.75|20.58|0
1621380900000|2021-05-18 23:35:00|22.69|20.53|21.98|19.89|22.69|20.53|21.98|19.89|0
1621381200000|2021-05-18 23:40:00|22.1|19.99|21.69|19.62|22.33|20.2|21.69|19.62|0
1621381500000|2021-05-18 23:45:00|21.8|19.73|21.23|19.21|21.8|19.73|21.17|19.16|0
1621381800000|2021-05-18 23:50:00|21.17|19.15|21.28|19.25|21.31|19.28|21|19|0
1621382100000|2021-05-18 23:55:00|21.22|19.2|20.33|18.39|21.22|19.2|20.33|18.39|0
1621382400000|2021-05-19 00:00:00|20.55|18.59|19.92|18.02|20.77|18.79|19.89|18|0
1621382700000|2021-05-19 00:05:00|19.94|18.04|20.21|18.29|20.27|18.34|19.46|17.61|0
1621383000000|2021-05-19 00:10:00|20.27|18.34|20.71|18.73|20.87|18.89|20.24|18.31|0
1621383300000|2021-05-19 00:15:00|20.73|18.76|20.65|18.68|20.82|18.83|20.32|18.38|0
1621383600000|2021-05-19 00:20:00|20.7|18.73|21.26|19.24|21.49|19.45|20.4|18.45|0
1621383900000|2021-05-19 00:25:00|21.35|19.31|21.72|19.65|21.78|19.7|21.35|19.31|0
1621384200000|2021-05-19 00:30:00|21.89|19.81|21.72|19.65|22.18|20.07|21.66|19.6|0
1621384500000|2021-05-19 00:35:00|21.74|19.67|21.54|19.49|21.74|19.67|21.26|19.23|0
1621384800000|2021-05-19 00:40:00|21.6|19.54|21.88|19.8|22|19.91|21.54|19.49|0
1621385100000|2021-05-19 00:45:00|21.83|19.75|22.47|20.33|22.53|20.38|21.77|19.69|0
1621385400000|2021-05-19 00:50:00|22.5|20.35|22.29|20.16|22.64|20.49|22.29|20.16|0
1621385700000|2021-05-19 00:55:00|22.23|20.11|21.93|19.84|22.35|20.22|21.7|19.64|0
1621386000000|2021-05-19 01:00:00|22.05|19.95|22.76|20.59|22.76|20.59|21.47|19.42|0
1621386300000|2021-05-19 01:05:00|22.82|20.64|23.11|20.91|23.17|20.97|22.64|20.48|0
1621386600000|2021-05-19 01:10:00|23.05|20.86|22.75|20.58|23.05|20.86|22.75|20.58|0
1621386900000|2021-05-19 01:15:00|22.69|20.53|22.27|20.15|22.81|20.64|22.27|20.15|0
1621387200000|2021-05-19 01:20:00|22.33|20.2|21.57|19.52|22.45|20.31|21.23|19.21|0
1621387500000|2021-05-19 01:25:00|21.51|19.46|21.97|19.88|22.09|19.99|21.51|19.46|0
1621387800000|2021-05-19 01:30:00|21.86|19.78|21.8|19.72|22.21|20.09|21.74|19.67|0
1621388100000|2021-05-19 01:35:00|21.85|19.77|21.79|19.72|21.91|19.82|21.39|19.35|0
1621388400000|2021-05-19 01:40:00|21.73|19.66|21.56|19.51|21.79|19.72|21.39|19.35|0
1621388700000|2021-05-19 01:45:00|21.53|19.48|21.44|19.4|21.53|19.48|21.02|19.01|0
1621389000000|2021-05-19 01:50:00|21.5|19.45|21.1|19.09|21.5|19.45|20.98|18.99|0
1621389300000|2021-05-19 01:55:00|21.15|19.14|21.55|19.5|21.67|19.6|21.15|19.14|0
1621389600000|2021-05-19 02:00:00|21.49|19.45|20.64|18.68|21.55|19.5|20.59|18.63|0
1621389900000|2021-05-19 02:05:00|20.61|18.65|20.58|18.62|20.98|18.98|20.58|18.62|0
1621390200000|2021-05-19 02:10:00|20.64|18.67|20.25|18.32|20.64|18.67|20.17|18.25|0
1621390500000|2021-05-19 02:15:00|20.2|18.27|20.38|18.44|20.52|18.57|20.14|18.22|0
1621390800000|2021-05-19 02:20:00|20.36|18.42|20.63|18.67|20.69|18.72|20.03|18.12|0
1621391100000|2021-05-19 02:25:00|20.58|18.62|20.74|18.76|20.8|18.82|20.52|18.57|0
1621391400000|2021-05-19 02:30:00|20.8|18.81|20.74|18.76|20.91|18.91|20.46|18.51|0
1621391700000|2021-05-19 02:35:00|20.79|18.81|20.85|18.86|20.96|18.96|20.74|18.76|0
1621392000000|2021-05-19 02:40:00|20.82|18.83|20.9|18.91|20.9|18.91|20.51|18.56|0
1621392300000|2021-05-19 02:45:00|20.96|18.96|20.34|18.4|21.07|19.06|20.15|18.23|0
1621392600000|2021-05-19 02:50:00|20.29|18.35|19.26|17.43|20.4|18.45|19.05|17.24|0
1621392900000|2021-05-19 02:55:00|21.2|19.18|21.3|19.27|21.53|19.48|21.08|19.08|0
1621393200000|2021-05-19 03:00:00|21.03|19.02|21.36|19.32|21.52|19.47|21.03|19.02|0
1621393500000|2021-05-19 03:05:00|21.3|19.27|21.41|19.37|21.52|19.47|21.3|19.27|0
1621393800000|2021-05-19 03:10:00|21.46|19.42|21.24|19.22|21.52|19.47|21.24|19.22|0
1621394100000|2021-05-19 03:15:00|21.21|19.19|21.46|19.41|21.46|19.41|20.91|18.92|0
1621394400000|2021-05-19 03:20:00|21.51|19.47|21.79|19.72|22.14|20.03|21.37|19.34|0
1621394700000|2021-05-19 03:25:00|21.85|19.77|21.73|19.66|22.02|19.92|21.68|19.61|0
1621395000000|2021-05-19 03:30:00|21.85|19.77|22.19|20.07|22.19|20.07|21.79|19.71|0
1621395300000|2021-05-19 03:35:00|22.13|20.02|22.04|19.94|22.19|20.07|21.9|19.81|0
1621395600000|2021-05-19 03:40:00|22.07|19.97|21.84|19.76|22.12|20.02|21.78|19.71|0
1621395900000|2021-05-19 03:45:00|21.78|19.71|22.03|19.93|22.18|20.07|21.78|19.71|0
1621396200000|2021-05-19 03:50:00|22|19.91|22.17|20.06|22.17|20.06|21.95|19.86|0
1621396500000|2021-05-19 03:55:00|22.14|20.03|22.14|20.03|22.34|20.22|22.11|20.01|0
1621396800000|2021-05-19 04:00:00|22.17|20.06|22.4|20.26|22.51|20.37|22|19.9|0
1621397100000|2021-05-19 04:05:00|22.37|20.24|22.39|20.26|22.51|20.37|22.22|20.11|0
1621397400000|2021-05-19 04:10:00|22.45|20.31|22.39|20.26|22.45|20.31|22.33|20.21|0
1621397700000|2021-05-19 04:15:00|22.51|20.36|21.99|19.89|22.51|20.36|21.99|19.89|0
1621398000000|2021-05-19 04:20:00|21.93|19.84|21.98|19.89|22.1|20|21.87|19.79|0
1621398300000|2021-05-19 04:25:00|21.93|19.84|21.98|19.89|22.1|19.99|21.76|19.68|0
1621398600000|2021-05-19 04:30:00|22.04|19.94|21.92|19.83|22.09|19.99|21.81|19.73|0
1621398900000|2021-05-19 04:35:00|21.95|19.86|21.58|19.52|22.06|19.96|21.49|19.45|0
1621399200000|2021-05-19 04:40:00|21.55|19.5|20.96|18.97|21.58|19.52|20.86|18.87|0
1621399500000|2021-05-19 04:45:00|20.91|18.92|20.42|18.47|21.07|19.07|20.2|18.28|0
1621399800000|2021-05-19 04:50:00|20.47|18.52|20.52|18.57|20.66|18.69|20.1|18.18|0
1621400100000|2021-05-19 04:55:00|20.58|18.62|20.9|18.91|20.96|18.96|20.58|18.62|0
1621400400000|2021-05-19 05:00:00|20.85|18.86|21.01|19.01|21.06|19.06|20.74|18.76|0
1621400700000|2021-05-19 05:05:00|20.95|18.96|20.89|18.9|21.06|19.06|20.79|18.81|0
1621401000000|2021-05-19 05:10:00|20.87|18.88|20.51|18.56|21|19|20.35|18.41|0
1621401300000|2021-05-19 05:15:00|20.48|18.53|21|19|21|19|20.4|18.46|0
1621401600000|2021-05-19 05:20:00|21.05|19.05|21.22|19.2|21.33|19.3|21.05|19.05|0
1621401900000|2021-05-19 05:25:00|21.19|19.17|20.77|18.8|21.22|19.2|20.72|18.75|0
1621402200000|2021-05-19 05:30:00|20.75|18.77|20.88|18.89|21.16|19.14|20.66|18.7|0
1621402500000|2021-05-19 05:35:00|20.85|18.87|21.43|19.39|21.43|19.39|20.85|18.87|0
1621402800000|2021-05-19 05:40:00|21.4|19.36|21.48|19.44|21.6|19.54|21.15|19.14|0
1621403100000|2021-05-19 05:45:00|21.43|19.39|21.48|19.43|21.6|19.54|21.26|19.23|0
1621403400000|2021-05-19 05:50:00|21.42|19.38|21.37|19.33|21.48|19.43|21.26|19.23|0
1621403700000|2021-05-19 05:55:00|21.42|19.38|21.81|19.73|21.81|19.74|21.37|19.33|0
1621404000000|2021-05-19 06:00:00|21.87|19.79|21.92|19.83|22.04|19.94|21.64|19.58|0
1621404300000|2021-05-19 06:05:00|21.98|19.89|21.58|19.53|22.04|19.94|21.3|19.27|0
1621404600000|2021-05-19 06:10:00|21.64|19.58|21.41|19.37|21.64|19.58|21.24|19.22|0
1621404900000|2021-05-19 06:15:00|21.47|19.42|21.52|19.47|21.69|19.62|21.41|19.37|0
1621405200000|2021-05-19 06:20:00|21.63|19.57|21.77|19.69|21.97|19.88|21.52|19.47|0
1621405500000|2021-05-19 06:25:00|21.74|19.67|21.4|19.36|21.74|19.67|21.4|19.36|0
1621405800000|2021-05-19 06:30:00|21.37|19.34|21.34|19.31|21.62|19.56|21.29|19.26|0
1621406100000|2021-05-19 06:35:00|21.29|19.26|21.67|19.61|21.79|19.71|20.68|18.71|0
1621406400000|2021-05-19 06:40:00|21.79|19.71|22.59|20.44|22.79|20.62|21.67|19.61|0
1621406700000|2021-05-19 06:45:00|22.71|20.54|22.61|20.46|22.82|20.65|22.3|20.17|0
1621407000000|2021-05-19 06:50:00|22.59|20.43|22.41|20.27|22.59|20.43|22.35|20.22|0
1621407300000|2021-05-19 06:55:00|22.35|20.22|21.63|19.57|22.41|20.27|21.63|19.57|0
1621407600000|2021-05-19 07:00:00|21.61|19.55|20.69|18.72|21.95|19.86|20.61|18.65|0
1621407900000|2021-05-19 07:05:00|20.48|18.68|20.42|18.62|21.05|19.25|20.17|18.37|0
1621408200000|2021-05-19 07:10:00|20.32|18.52|20.73|18.93|20.94|19.14|20.16|18.36|0
1621408500000|2021-05-19 07:15:00|20.68|18.88|21.09|19.29|21.09|19.29|19.06|17.26|0
1621408800000|2021-05-19 07:20:00|20.99|19.19|20.67|18.87|21.04|19.24|20.03|18.23|0
1621409100000|2021-05-19 07:25:00|20.78|18.98|20.2|18.4|20.83|19.03|19.65|17.85|0
1621409400000|2021-05-19 07:30:00|20.05|18.25|20.1|18.3|20.31|18.51|19.6|17.8|0
1621409700000|2021-05-19 07:35:00|20.05|18.25|18.41|16.66|21.32|19.52|18.23|16.49|0
1621410000000|2021-05-19 07:40:00|18.46|16.7|18.64|16.86|18.82|17.03|17.95|16.24|0
1621410300000|2021-05-19 07:45:00|18.77|16.98|18.76|16.98|18.77|16.98|18.13|16.4|0
1621410600000|2021-05-19 07:50:00|18.71|16.93|17.75|16.06|18.94|17.14|17.72|16.03|0
1621410900000|2021-05-19 07:55:00|17.85|16.15|17.69|16.01|17.95|16.24|17.28|15.63|0
1621411200000|2021-05-19 08:00:00|17.84|16.14|17.79|16.1|17.84|16.14|17.11|15.48|0
1621411500000|2021-05-19 08:05:00|17.74|16.05|17.59|15.92|18.09|16.37|17.44|15.78|0
1621411800000|2021-05-19 08:10:00|17.56|15.89|16.91|15.3|17.89|16.18|16.86|15.25|0
1621412100000|2021-05-19 08:15:00|16.86|15.25|16.39|14.83|16.86|15.25|16.29|14.74|0
1621412400000|2021-05-19 08:20:00|16.34|14.78|16.36|14.8|16.57|14.99|16.11|14.57|0
1621412700000|2021-05-19 08:25:00|16.43|14.87|16.06|14.53|16.48|14.91|15.78|14.28|0
1621413000000|2021-05-19 08:30:00|16.15|14.61|16.24|14.69|16.43|14.86|15.96|14.44|0
1621413300000|2021-05-19 08:35:00|16.19|14.65|16.47|14.9|16.52|14.94|16.05|14.52|0
1621413600000|2021-05-19 08:40:00|16.42|14.86|16.05|14.52|16.56|14.98|15.96|14.44|0
1621413900000|2021-05-19 08:45:00|16.09|14.56|15.77|14.27|16.14|14.6|15.46|13.99|0
1621414200000|2021-05-19 08:50:00|15.79|14.29|15.91|14.39|15.91|14.39|15.52|14.04|0
1621414500000|2021-05-19 08:55:00|15.86|14.35|16.13|14.6|16.27|14.72|15.82|14.31|0
1621414800000|2021-05-19 09:00:00|16.16|14.62|17.03|15.4|17.12|15.49|16.04|14.51|0
1621415100000|2021-05-19 09:05:00|16.98|15.36|17.02|15.4|17.31|15.66|16.98|15.36|0
1621415400000|2021-05-19 09:10:00|17.07|15.45|17.31|15.66|17.31|15.66|17|15.38|0
1621415700000|2021-05-19 09:15:00|17.33|15.68|17.95|16.24|18.05|16.33|17.21|15.57|0
1621416000000|2021-05-19 09:20:00|17.92|16.22|17.75|16.06|18.25|16.51|17.75|16.06|0
1621416300000|2021-05-19 09:25:00|17.8|16.1|16.67|15.09|17.95|16.24|16.65|15.06|0
1621416600000|2021-05-19 09:30:00|16.58|15|16.45|14.89|16.87|15.26|16.34|14.78|0
1621416900000|2021-05-19 09:35:00|16.43|14.87|16.96|15.34|17.06|15.43|16.29|14.74|0
1621417200000|2021-05-19 09:40:00|17.05|15.43|16.38|14.82|17.15|15.52|16.38|14.82|0
1621417500000|2021-05-19 09:45:00|16.35|14.8|15.79|14.29|16.47|14.91|15.36|13.9|0
1621417800000|2021-05-19 09:50:00|15.77|14.27|15.49|14.02|15.97|14.45|15.49|14.02|0
1621418100000|2021-05-19 09:55:00|15.4|13.94|14.96|13.53|15.45|13.98|14.78|13.38|0
1621418400000|2021-05-19 10:00:00|15|13.57|15.09|13.65|15.13|13.69|14.69|13.29|0
1621418700000|2021-05-19 10:05:00|15.13|13.69|14.86|13.45|15.26|13.81|14.8|13.39|0
1621419000000|2021-05-19 10:10:00|14.91|13.49|14.86|13.45|15.17|13.73|14.69|13.29|0
1621419300000|2021-05-19 10:15:00|15.04|13.61|15.59|14.11|15.68|14.19|14.95|13.53|0
1621419600000|2021-05-19 10:20:00|15.57|14.09|15.64|14.15|15.64|14.15|15.41|13.94|0
1621419900000|2021-05-19 10:25:00|15.59|14.11|15.81|14.31|15.91|14.39|15.45|13.98|0
1621420200000|2021-05-19 10:30:00|15.79|14.29|15.41|13.94|15.81|14.31|15.27|13.82|0
1621420500000|2021-05-19 10:35:00|15.36|13.9|15.76|14.26|15.86|14.35|15.34|13.88|0
1621420800000|2021-05-19 10:40:00|15.86|14.35|15.9|14.38|15.99|14.47|15.65|14.16|0
1621421100000|2021-05-19 10:45:00|15.81|14.3|15.76|14.26|15.99|14.47|15.62|14.14|0
1621421400000|2021-05-19 10:50:00|15.8|14.3|16.03|14.5|16.13|14.59|15.71|14.22|0
1621421700000|2021-05-19 10:55:00|15.99|14.46|15.8|14.29|16.03|14.5|15.62|14.13|0
1621422000000|2021-05-19 11:00:00|15.71|14.21|15.35|13.88|15.8|14.29|15.3|13.85|0
1621422300000|2021-05-19 11:05:00|15.37|13.9|14.81|13.4|15.48|14.01|14.68|13.29|0
1621422600000|2021-05-19 11:10:00|14.77|13.36|15.07|13.64|15.07|13.64|14.6|13.21|0
1621422900000|2021-05-19 11:15:00|15.12|13.68|14.04|12.71|15.12|13.68|14.04|12.71|0
1621423200000|2021-05-19 11:20:00|14.11|12.76|15.09|13.65|15.09|13.65|13.53|12.24|0
1621423500000|2021-05-19 11:25:00|15.17|13.73|15.43|13.96|15.66|14.17|15.02|13.59|0
1621423800000|2021-05-19 11:30:00|15.35|13.89|14.66|13.26|15.35|13.89|14.61|13.22|0
1621424100000|2021-05-19 11:35:00|14.61|13.22|15.08|13.64|15.08|13.65|14.61|13.22|0
1621424400000|2021-05-19 11:40:00|15.06|13.62|14.82|13.41|15.06|13.62|14.57|13.18|0
1621424700000|2021-05-19 11:45:00|14.78|13.37|15.51|14.04|15.51|14.04|14.74|13.33|0
1621425000000|2021-05-19 11:50:00|15.47|14|15.12|13.68|15.69|14.19|15.03|13.6|0
1621425300000|2021-05-19 11:55:00|15.16|13.72|15.05|13.62|15.29|13.83|14.77|13.37|0
1621425600000|2021-05-19 12:00:00|15.03|13.6|15.64|14.15|15.68|14.19|14.98|13.56|0
1621425900000|2021-05-19 12:05:00|15.61|14.13|16.22|14.68|16.27|14.72|15.59|14.11|0
1621426200000|2021-05-19 12:10:00|16.18|14.63|15.95|14.43|16.18|14.63|15.63|14.14|0
1621426500000|2021-05-19 12:15:00|15.9|14.39|15.81|14.3|16.04|14.51|15.67|14.18|0
1621426800000|2021-05-19 12:20:00|15.83|14.32|15.45|13.98|16.03|14.51|15.45|13.98|0
1621427100000|2021-05-19 12:25:00|15.54|14.06|15.4|13.94|15.54|14.06|15.27|13.82|0
1621427400000|2021-05-19 12:30:00|15.36|13.9|14.93|13.51|15.45|13.98|14.5|13.12|0
1621427700000|2021-05-19 12:35:00|15.01|13.58|15.1|13.66|15.36|13.9|14.84|13.43|0
1621428000000|2021-05-19 12:40:00|15.18|13.74|14.9|13.48|15.4|13.93|14.84|13.42|0
1621428300000|2021-05-19 12:45:00|14.92|13.5|14.79|13.38|15.14|13.69|14.71|13.31|0
1621428600000|2021-05-19 12:50:00|14.75|13.35|14.29|12.93|14.83|13.42|14.29|12.93|0
1621428900000|2021-05-19 12:55:00|14.25|12.89|13.64|12.34|14.29|12.93|13.21|11.95|0
1621429200000|2021-05-19 13:00:00|13.6|12.3|15.78|14.27|15.84|14.33|13.26|12|0
1621429500000|2021-05-19 13:05:00|15.82|14.31|15.66|14.17|16.19|14.65|15.54|14.06|0
1621429800000|2021-05-19 13:10:00|15.62|14.13|15.36|13.9|15.71|14.21|15.15|13.71|0
1621430100000|2021-05-19 13:15:00|15.45|13.98|15.83|14.32|16.01|14.48|15.19|13.75|0
1621430400000|2021-05-19 13:20:00|15.79|14.28|16.27|14.72|16.36|14.8|15.79|14.28|0
1621430700000|2021-05-19 13:25:00|16.18|14.64|15.78|14.28|16.27|14.72|15.78|14.28|0
1621431000000|2021-05-19 13:30:00|15.83|14.32|17.03|15.41|17.03|15.41|15.02|13.59|0
1621431300000|2021-05-19 13:35:00|16.98|15.36|15.83|14.32|17.07|15.45|14.85|13.44|0
1621431600000|2021-05-19 13:40:00|15.74|14.24|18.57|16.8|18.71|16.93|15.12|13.68|0
1621431900000|2021-05-19 13:45:00|18.61|16.84|17.31|15.66|18.66|16.89|16.96|15.34|0
1621432200000|2021-05-19 13:50:00|17.27|15.62|17.82|16.12|18.37|16.62|17.05|15.42|0
1621432500000|2021-05-19 13:55:00|17.5|15.83|17.54|15.87|18.57|16.8|17|15.38|0
1621432800000|2021-05-19 14:00:00|17.45|15.79|15.44|13.97|18|16.29|14.93|13.51|0
1621433100000|2021-05-19 14:05:00|15.4|13.93|15.48|14.01|15.95|14.43|15.19|13.75|0
1621433400000|2021-05-19 14:10:00|15.44|13.97|16.03|14.5|16.25|14.7|15.16|13.71|0
1621433700000|2021-05-19 14:15:00|15.99|14.47|16.81|15.21|16.94|15.33|15.16|13.71|0
1621434000000|2021-05-19 14:20:00|16.76|15.17|15.39|13.92|16.76|15.17|15.39|13.92|0
1621434300000|2021-05-19 14:25:00|15.47|14|16.41|14.85|16.63|15.05|15.18|13.74|0
1621434600000|2021-05-19 14:30:00|16.23|14.69|15.71|14.22|16.45|14.89|15.37|13.91|0
1621434900000|2021-05-19 14:35:00|15.88|14.37|14.39|13.02|16.41|14.84|14.39|13.02|0
1621435200000|2021-05-19 14:40:00|14.27|12.91|15.24|13.79|15.28|13.83|13.8|12.48|0
1621435500000|2021-05-19 14:45:00|15.28|13.83|15.53|14.05|15.96|14.44|14.99|13.56|0
1621435800000|2021-05-19 14:50:00|15.49|14.02|16.33|14.78|17.12|15.49|15.41|13.94|0
1621436100000|2021-05-19 14:55:00|16.42|14.86|16.02|14.5|16.64|15.06|15.76|14.26|0
1621436400000|2021-05-19 15:00:00|15.98|14.46|14.93|13.51|16.02|14.5|14.81|13.4|0
1621436700000|2021-05-19 15:05:00|14.89|13.47|15.96|14.44|17.31|15.66|14.89|13.47|0
1621437000000|2021-05-19 15:10:00|16|14.48|15.78|14.28|16.05|14.52|15.39|13.92|0
1621437300000|2021-05-19 15:15:00|15.82|14.32|15.12|13.68|16.14|14.6|15.12|13.68|0
1621437600000|2021-05-19 15:20:00|15.21|13.76|16.63|15.05|16.77|15.18|15.1|13.66|0
1621437900000|2021-05-19 15:25:00|16.59|15.01|15.73|14.23|16.68|15.09|15.69|14.19|0
1621438200000|2021-05-19 15:30:00|15.77|14.27|15.2|13.75|15.86|14.35|14.9|13.48|0
1621438500000|2021-05-19 15:35:00|15.26|13.81|15.33|13.87|15.46|13.99|14.94|13.52|0
1621438800000|2021-05-19 15:40:00|15.28|13.83|15.11|13.67|15.37|13.91|14.49|13.11|0
1621439100000|2021-05-19 15:45:00|15.06|13.63|15.28|13.82|15.41|13.94|14.68|13.28|0
1621439400000|2021-05-19 15:50:00|15.37|13.9|15.23|13.78|15.63|14.14|14.93|13.51|0
1621439700000|2021-05-19 15:55:00|15.19|13.74|16.3|14.75|16.58|15|15.19|13.74|0
1621440000000|2021-05-19 16:00:00|16.39|14.83|16.25|14.7|16.39|14.83|15.76|14.25|0
1621440300000|2021-05-19 16:05:00|16.48|14.91|16.66|15.08|16.94|15.33|16.18|14.64|0
1621440600000|2021-05-19 16:10:00|16.62|15.03|16.76|15.16|17.13|15.5|16.62|15.03|0
1621440900000|2021-05-19 16:15:00|16.71|15.12|17.43|15.77|17.52|15.86|16.67|15.08|0
1621441200000|2021-05-19 16:20:00|17.38|15.72|17.81|16.12|17.91|16.21|16.99|15.38|0
1621441500000|2021-05-19 16:25:00|17.77|16.07|16.62|15.04|17.99|16.27|16.48|14.91|0
1621441800000|2021-05-19 16:30:00|16.71|15.12|16.66|15.08|16.95|15.34|16.48|14.91|0
1621442100000|2021-05-19 16:35:00|16.71|15.12|16.9|15.29|17.09|15.46|16.33|14.78|0
1621442400000|2021-05-19 16:40:00|16.85|15.25|16.71|15.11|17.53|15.86|16.61|15.03|0
1621442700000|2021-05-19 16:45:00|16.85|15.24|16.8|15.2|17.13|15.5|16.47|14.9|0
1621443000000|2021-05-19 16:50:00|16.85|15.24|17.18|15.54|17.32|15.67|16.56|14.98|0
1621443300000|2021-05-19 16:55:00|17.13|15.5|15.97|14.45|17.47|15.81|15.92|14.41|0
1621443600000|2021-05-19 17:00:00|16.06|14.53|16.35|14.79|16.92|15.31|16.06|14.53|0
1621443900000|2021-05-19 17:05:00|16.4|14.84|16.93|15.31|17.52|15.85|16.25|14.71|0
1621444200000|2021-05-19 17:10:00|16.97|15.36|17.13|15.5|17.77|16.08|16.97|15.36|0
1621444500000|2021-05-19 17:15:00|17.18|15.55|17.13|15.5|17.48|15.82|17.03|15.41|0
1621444800000|2021-05-19 17:20:00|17.18|15.54|16.4|14.83|17.28|15.63|16.4|14.83|0
1621445100000|2021-05-19 17:25:00|16.35|14.79|16.94|15.33|16.94|15.33|16.16|14.62|0
1621445400000|2021-05-19 17:30:00|16.89|15.28|15.93|14.41|16.89|15.28|15.88|14.37|0
1621445700000|2021-05-19 17:35:00|15.88|14.37|15.98|14.45|16.07|14.54|15.15|13.71|0
1621446000000|2021-05-19 17:40:00|16.02|14.5|16.48|14.91|16.76|15.16|15.45|13.98|0
1621446300000|2021-05-19 17:45:00|16.53|14.95|16.13|14.59|17.11|15.48|15.94|14.42|0
1621446600000|2021-05-19 17:50:00|16.18|14.63|16.68|15.09|16.75|15.15|15.94|14.42|0
1621446900000|2021-05-19 17:55:00|16.6|15.02|15.89|14.37|16.85|15.24|15.89|14.37|0
1621447200000|2021-05-19 18:00:00|15.93|14.42|14.27|12.91|17.14|15.51|14.19|12.83|0
1621447500000|2021-05-19 18:05:00|14.34|12.97|14.77|13.36|14.9|13.48|13.11|11.86|0
1621447800000|2021-05-19 18:10:00|14.68|13.28|14.31|12.95|14.95|13.52|13.66|12.36|0
1621448100000|2021-05-19 18:15:00|14.16|12.82|14.06|12.72|14.25|12.89|13.21|11.96|0
1621448400000|2021-05-19 18:20:00|14.12|12.77|17.88|16.18|18.35|16.6|14.12|12.77|0
1621448700000|2021-05-19 18:25:00|17.78|16.09|16.88|15.28|18.12|16.4|16.3|14.75|0
1621449000000|2021-05-19 18:30:00|16.93|15.32|15.78|14.28|17.89|16.19|15.73|14.24|0
1621449300000|2021-05-19 18:35:00|15.83|14.32|14.34|12.97|16.3|14.75|14.21|12.86|0
1621449600000|2021-05-19 18:40:00|14.25|12.89|15.17|13.72|15.8|14.29|13.56|12.27|0
1621449900000|2021-05-19 18:45:00|15.32|13.86|14.9|13.48|15.32|13.86|14.34|12.98|0
1621450200000|2021-05-19 18:50:00|14.81|13.4|14.86|13.44|15.08|13.64|14.47|13.09|0
1621450500000|2021-05-19 18:55:00|15.12|13.68|14.72|13.32|16.11|14.58|14.42|13.05|0
1621450800000|2021-05-19 19:00:00|14.68|13.28|14.42|13.05|14.77|13.36|13.75|12.44|0
1621451100000|2021-05-19 19:05:00|14.55|13.16|15.65|14.16|15.83|14.32|14.38|13.01|0
1621451400000|2021-05-19 19:10:00|15.56|14.08|16.06|14.53|16.72|15.13|15.51|14.04|0
1621451700000|2021-05-19 19:15:00|15.97|14.45|16.29|14.74|16.62|15.04|15.97|14.45|0
1621452000000|2021-05-19 19:20:00|16.34|14.78|17.34|15.69|17.84|16.14|15.73|14.24|0
1621452300000|2021-05-19 19:25:00|17.39|15.74|15.89|14.38|17.79|16.1|15.47|14|0
1621452600000|2021-05-19 19:30:00|16.03|14.51|14.74|13.33|16.03|14.51|14.16|12.81|0
1621452900000|2021-05-19 19:35:00|14.87|13.45|15.05|13.62|15.14|13.7|14.42|13.05|0
1621453200000|2021-05-19 19:40:00|14.96|13.53|14.69|13.29|15.14|13.7|14.51|13.13|0
1621453500000|2021-05-19 19:45:00|14.55|13.17|14.15|12.81|14.91|13.49|13.68|12.38|0
1621453800000|2021-05-19 19:50:00|14.24|12.89|16.41|14.85|16.55|14.98|14.24|12.89|0
1621454100000|2021-05-19 19:55:00|16.36|14.8|17.29|15.64|17.39|15.73|15.94|14.43|0
1621454400000|2021-05-19 20:00:00|17.39|15.73|16.57|14.99|18.95|17.15|16.37|14.81|0
1621454700000|2021-05-19 20:05:00|16.62|15.04|16.32|14.76|16.82|15.22|16.22|14.68|0
1621455000000|2021-05-19 20:10:00|16.27|14.72|16.09|14.56|16.27|14.72|15.73|14.24|0
1621455300000|2021-05-19 20:15:00|16|14.47|16.04|14.51|16.04|14.51|15.94|14.42|0
1621455600000|2021-05-19 20:20:00|16.08|14.55|16.08|14.55|16.09|14.56|16.03|14.5|0
1621455900000|2021-05-19 20:25:00|16.03|14.5|16.03|14.5|16.05|14.53|16.03|14.5|0
1621456200000|2021-05-19 20:30:00|15.99|14.47|15.75|14.25|16.04|14.51|15.7|14.2|0
1621456500000|2021-05-19 20:35:00|15.79|14.29|15.65|14.16|16.13|14.6|15.65|14.16|0
1621456800000|2021-05-19 20:40:00|15.69|14.2|15.93|14.42|15.98|14.46|15.46|13.98|0
1621457100000|2021-05-19 20:45:00|15.98|14.46|16.03|14.5|16.03|14.5|15.79|14.28|0
1621457400000|2021-05-19 20:50:00|15.98|14.46|16.07|14.54|16.12|14.59|15.74|14.24|0
1621457700000|2021-05-19 20:55:00|16.03|14.5|16.12|14.58|16.12|14.59|15.88|14.37|0
1621458000000|2021-05-19 21:00:00|16.1|14.57|16.14|14.6|16.16|14.62|16.09|14.56|0
1621458300000|2021-05-19 21:05:00|16.13|14.57|16.11|14.57|16.13|14.57|16.1|14.56|0
1621458600000|2021-05-19 21:10:00|16.14|14.6|16.13|14.6|16.15|14.61|16.11|14.57|0
1621458900000|2021-05-19 21:15:00|16.18|14.64|16.19|14.65|16.2|14.65|16.13|14.6|0
1621459200000|2021-05-19 21:20:00|16.14|14.61|16.08|14.55|16.17|14.63|16.07|14.54|0
1621459500000|2021-05-19 21:25:00|16.14|14.6|16.09|14.56|16.14|14.6|16.07|14.54|0
1621459800000|2021-05-19 21:30:00|16.11|14.58|16.16|14.62|16.16|14.62|16.11|14.58|0
1621460100000|2021-05-19 21:35:00|16.15|14.61|16.17|14.63|16.17|14.63|16.14|14.6|0
1621460400000|2021-05-19 21:40:00|16.16|14.62|16.2|14.65|16.24|14.7|16.16|14.62|0
1621460700000|2021-05-19 21:45:00|16.19|14.66|16.24|14.69|16.25|14.7|16.12|14.59|0
1621461000000|2021-05-19 21:50:00|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1621461300000|2021-05-19 21:55:00|16.24|14.69|16.25|14.71|16.28|14.73|16.16|14.62|0
1621461600000|2021-05-19 22:00:00|15.94|14.43|16.16|14.62|16.36|14.8|15.94|14.43|0
1621461900000|2021-05-19 22:05:00|16.11|14.58|15.87|14.36|16.11|14.58|15.34|13.88|0
1621462200000|2021-05-19 22:10:00|15.92|14.4|15.67|14.18|15.96|14.44|15.48|14.01|0
1621462500000|2021-05-19 22:15:00|15.62|14.14|15.62|14.13|15.62|14.14|15.5|14.03|0
1621462800000|2021-05-19 22:20:00|15.67|14.18|15.48|14|15.91|14.39|15.48|14|0
1621463100000|2021-05-19 22:25:00|15.52|14.05|15.43|13.96|15.57|14.09|15.38|13.92|0
1621463400000|2021-05-19 22:30:00|15.47|14|15.57|14.08|15.66|14.17|15.45|13.98|0
1621463700000|2021-05-19 22:35:00|15.42|13.96|15.56|14.08|15.57|14.08|15.4|13.93|0
1621464000000|2021-05-19 22:40:00|15.54|14.06|15.47|13.99|15.61|14.12|15.37|13.91|0
1621464300000|2021-05-19 22:45:00|15.42|13.95|15.14|13.69|15.42|13.95|15.04|13.61|0
1621464600000|2021-05-19 22:50:00|15.09|13.65|14.67|13.28|15.09|13.65|14.63|13.23|0
1621464900000|2021-05-19 22:55:00|14.72|13.32|14.63|13.23|14.95|13.52|14.58|13.19|0
1621465200000|2021-05-19 23:00:00|14.58|13.19|14.71|13.31|14.81|13.4|14.58|13.19|0
1621465500000|2021-05-19 23:05:00|14.67|13.27|14.85|13.43|14.94|13.52|14.67|13.27|0
1621465800000|2021-05-19 23:10:00|14.8|13.39|14.62|13.23|14.8|13.39|14.57|13.18|0
1621466100000|2021-05-19 23:15:00|14.57|13.18|14.94|13.51|14.94|13.51|14.57|13.18|0
1621466400000|2021-05-19 23:20:00|15.03|13.6|14.61|13.22|15.03|13.6|14.57|13.18|0
1621466700000|2021-05-19 23:25:00|14.57|13.18|14.61|13.22|14.7|13.3|14.57|13.18|0
1621467000000|2021-05-19 23:30:00|14.66|13.26|14.61|13.22|14.84|13.42|14.47|13.1|0
1621467300000|2021-05-19 23:35:00|14.65|13.26|14.52|13.13|14.65|13.26|14.47|13.09|0
1621467600000|2021-05-19 23:40:00|14.47|13.09|14.47|13.09|14.51|13.13|14.47|13.09|0
1621467900000|2021-05-19 23:45:00|14.51|13.13|14.74|13.33|14.74|13.33|14.47|13.09|0
1621468200000|2021-05-19 23:50:00|14.65|13.25|14.55|13.17|14.78|13.37|14.46|13.09|0
1621468500000|2021-05-19 23:55:00|14.6|13.21|14.69|13.29|14.83|13.41|14.55|13.17|0
1621468800000|2021-05-20 00:00:00|14.55|13.17|14.68|13.29|14.82|13.41|14.46|13.08|0
1621469100000|2021-05-20 00:05:00|14.78|13.37|15.42|13.96|15.57|14.09|14.75|13.35|0
1621469400000|2021-05-20 00:10:00|15.33|13.87|15.38|13.91|15.47|14|15.09|13.66|0
1621469700000|2021-05-20 00:15:00|15.42|13.95|16.09|14.56|16.19|14.65|15.33|13.87|0
1621470000000|2021-05-20 00:20:00|16.14|14.6|15.85|14.34|16.24|14.69|15.85|14.34|0
1621470300000|2021-05-20 00:25:00|15.9|14.38|16.24|14.69|16.28|14.73|15.85|14.34|0
1621470600000|2021-05-20 00:30:00|16.28|14.73|16.78|15.18|16.78|15.18|16.26|14.71|0
1621470900000|2021-05-20 00:35:00|16.83|15.23|16.83|15.23|17.03|15.41|16.73|15.14|0
1621471200000|2021-05-20 00:40:00|16.78|15.18|16.68|15.09|16.83|15.23|16.68|15.09|0
1621471500000|2021-05-20 00:45:00|16.73|15.13|16.18|14.64|16.88|15.27|16.18|14.64|0
1621471800000|2021-05-20 00:50:00|16.23|14.68|16.27|14.72|16.32|14.77|15.98|14.46|0
1621472100000|2021-05-20 00:55:00|16.25|14.7|16.12|14.59|16.27|14.72|15.93|14.41|0
1621472400000|2021-05-20 01:00:00|16.32|14.76|16.12|14.58|16.47|14.9|16.07|14.54|0
1621472700000|2021-05-20 01:05:00|16.17|14.63|15.59|14.1|16.37|14.81|15.44|13.97|0
1621473000000|2021-05-20 01:10:00|15.54|14.06|15.2|13.76|15.66|14.16|15.11|13.67|0
1621473300000|2021-05-20 01:15:00|15.25|13.8|14.74|13.34|15.25|13.8|14.6|13.21|0
1621473600000|2021-05-20 01:20:00|14.79|13.38|15.06|13.63|15.11|13.67|14.6|13.21|0
1621473900000|2021-05-20 01:25:00|15.01|13.58|14.96|13.54|15.06|13.62|14.83|13.41|0
1621474200000|2021-05-20 01:30:00|14.92|13.5|15.08|13.64|15.15|13.71|14.46|13.09|0
1621474500000|2021-05-20 01:35:00|15.1|13.66|15.71|14.22|15.76|14.26|15.05|13.62|0
1621474800000|2021-05-20 01:40:00|15.62|14.13|15.62|14.13|15.76|14.26|15.52|14.04|0
1621475100000|2021-05-20 01:45:00|15.66|14.17|16.05|14.52|16.1|14.56|15.57|14.08|0
1621475400000|2021-05-20 01:50:00|16.1|14.56|16.14|14.61|16.19|14.65|15.85|14.34|0
1621475700000|2021-05-20 01:55:00|16.19|14.65|15.99|14.47|16.44|14.87|15.95|14.43|0
1621476000000|2021-05-20 02:00:00|16.04|14.51|16.21|14.67|16.24|14.69|15.85|14.34|0
1621476300000|2021-05-20 02:05:00|16.24|14.69|15.94|14.42|16.43|14.87|15.89|14.38|0
1621476600000|2021-05-20 02:10:00|15.99|14.47|15.65|14.16|16.13|14.6|15.65|14.16|0
1621476900000|2021-05-20 02:15:00|15.7|14.2|15.69|14.2|15.94|14.42|15.6|14.11|0
1621477200000|2021-05-20 02:20:00|15.65|14.16|16.03|14.5|16.03|14.5|15.6|14.11|0
1621477500000|2021-05-20 02:25:00|15.98|14.46|15.36|13.89|16.03|14.5|15.31|13.85|0
1621477800000|2021-05-20 02:30:00|15.31|13.85|15.5|14.02|15.64|14.15|15.26|13.81|0
1621478100000|2021-05-20 02:35:00|15.54|14.06|15.71|14.21|15.78|14.28|15.4|13.93|0
1621478400000|2021-05-20 02:40:00|15.68|14.19|15.92|14.41|15.97|14.45|15.49|14.02|0
1621478700000|2021-05-20 02:45:00|15.87|14.36|16.02|14.49|16.12|14.58|15.87|14.36|0
1621479000000|2021-05-20 02:50:00|16.07|14.54|15.68|14.18|16.07|14.54|15.68|14.18|0
1621479300000|2021-05-20 02:55:00|15.72|14.23|15.32|13.86|15.99|14.47|15.29|13.84|0
1621479600000|2021-05-20 03:00:00|15.34|13.88|15.39|13.92|15.58|14.09|15.08|13.65|0
1621479900000|2021-05-20 03:05:00|15.43|13.96|15.53|14.05|15.62|14.13|15.38|13.92|0
1621480200000|2021-05-20 03:10:00|15.55|14.07|15.76|14.26|15.81|14.31|15.48|14|0
1621480500000|2021-05-20 03:15:00|15.81|14.3|15.83|14.32|15.95|14.44|15.76|14.26|0
1621480800000|2021-05-20 03:20:00|15.81|14.3|16.15|14.61|16.25|14.7|15.76|14.26|0
1621481100000|2021-05-20 03:25:00|16.2|14.65|16.19|14.65|16.24|14.7|16|14.47|0
1621481400000|2021-05-20 03:30:00|16.24|14.7|16.44|14.87|16.49|14.92|16|14.47|0
1621481700000|2021-05-20 03:35:00|16.39|14.83|16.29|14.74|16.46|14.89|16.19|14.65|0
1621482000000|2021-05-20 03:40:00|16.34|14.78|16.33|14.78|16.43|14.87|16.23|14.69|0
1621482300000|2021-05-20 03:45:00|16.38|14.82|16.08|14.55|16.38|14.82|16.08|14.55|0
1621482600000|2021-05-20 03:50:00|16.04|14.51|16.13|14.59|16.13|14.59|15.94|14.42|0
1621482900000|2021-05-20 03:55:00|16.08|14.55|16.05|14.53|16.23|14.68|15.98|14.46|0
1621483200000|2021-05-20 04:00:00|16.03|14.5|16.03|14.5|16.18|14.64|15.98|14.46|0
1621483500000|2021-05-20 04:05:00|15.98|14.46|16.12|14.59|16.17|14.63|15.88|14.37|0
1621483800000|2021-05-20 04:10:00|16.17|14.63|16.34|14.79|16.42|14.86|16.17|14.63|0
1621484100000|2021-05-20 04:15:00|16.37|14.81|16.37|14.81|16.47|14.9|16.27|14.72|0
1621484400000|2021-05-20 04:20:00|16.36|14.85|16.71|15.12|16.71|15.12|16.36|14.85|0
1621484700000|2021-05-20 04:25:00|16.74|15.14|16.81|15.21|16.91|15.3|16.66|15.07|0
1621485000000|2021-05-20 04:30:00|16.86|15.26|16.91|15.3|16.96|15.35|16.81|15.21|0
1621485300000|2021-05-20 04:35:00|16.86|15.25|16.96|15.34|16.96|15.35|16.86|15.25|0
1621485600000|2021-05-20 04:40:00|16.91|15.3|16.85|15.25|16.96|15.34|16.75|15.16|0
1621485900000|2021-05-20 04:45:00|16.8|15.2|16.95|15.34|17|15.39|16.65|15.07|0
1621486200000|2021-05-20 04:50:00|16.9|15.29|17|15.38|17|15.38|16.9|15.29|0
1621486500000|2021-05-20 04:55:00|16.95|15.34|17|15.38|17.05|15.43|16.85|15.24|0
1621486800000|2021-05-20 05:00:00|16.95|15.33|16.84|15.24|17.1|15.47|16.74|15.15|0
1621487100000|2021-05-20 05:05:00|16.79|15.19|16.74|15.15|16.79|15.19|16.69|15.1|0
1621487400000|2021-05-20 05:10:00|16.79|15.19|16.44|14.87|16.79|15.19|16.34|14.78|0
1621487700000|2021-05-20 05:15:00|16.39|14.83|16.38|14.82|16.44|14.87|16.29|14.73|0
1621488000000|2021-05-20 05:20:00|16.43|14.87|16.53|14.96|16.58|15|16.38|14.82|0
1621488300000|2021-05-20 05:25:00|16.58|15|17.4|15.75|17.4|15.75|16.58|15|0
1621488600000|2021-05-20 05:30:00|17.38|15.72|17.4|15.74|17.56|15.89|17.35|15.7|0
1621488900000|2021-05-20 05:35:00|17.45|15.79|17.24|15.6|17.45|15.79|17.24|15.6|0
1621489200000|2021-05-20 05:40:00|17.19|15.56|17.29|15.65|17.29|15.65|17.09|15.46|0
1621489500000|2021-05-20 05:45:00|17.24|15.6|17.14|15.5|17.29|15.65|16.99|15.37|0
1621489800000|2021-05-20 05:50:00|17.09|15.46|17.08|15.46|17.09|15.46|16.98|15.37|0
1621490100000|2021-05-20 05:55:00|17.13|15.5|17.08|15.45|17.18|15.55|17.08|15.45|0
1621490400000|2021-05-20 06:00:00|17.03|15.41|16.53|14.95|17.03|15.41|16.28|14.73|0
1621490700000|2021-05-20 06:05:00|16.58|15|16.97|15.36|17.03|15.4|16.53|14.95|0
1621491000000|2021-05-20 06:10:00|17.02|15.4|17.23|15.58|17.23|15.59|16.97|15.36|0
1621491300000|2021-05-20 06:15:00|17.17|15.54|17.12|15.49|17.17|15.54|17.07|15.44|0
1621491600000|2021-05-20 06:20:00|17.17|15.54|16.57|14.99|17.17|15.54|16.52|14.94|0
1621491900000|2021-05-20 06:25:00|16.52|14.94|16.51|14.94|16.76|15.17|16.47|14.9|0
1621492200000|2021-05-20 06:30:00|16.49|14.92|16.76|15.16|16.76|15.16|16.32|14.76|0
1621492500000|2021-05-20 06:35:00|16.81|15.21|16.81|15.21|16.86|15.25|16.56|14.98|0
1621492800000|2021-05-20 06:40:00|16.71|15.12|16.65|15.07|16.81|15.21|16.61|15.02|0
1621493100000|2021-05-20 06:45:00|16.6|15.02|16.5|14.93|16.65|15.07|16.41|14.84|0
1621493400000|2021-05-20 06:50:00|16.55|14.98|16.35|14.8|16.7|15.11|16.35|14.8|0
1621493700000|2021-05-20 06:55:00|16.3|14.75|16.2|14.66|16.45|14.88|16.01|14.48|0
1621494000000|2021-05-20 07:00:00|16.25|14.7|16.54|14.97|16.59|15.01|16.2|14.66|0
1621494300000|2021-05-20 07:05:00|16.59|15.01|16|14.48|16.74|15.15|16|14.48|0
1621494600000|2021-05-20 07:10:00|15.96|14.44|16.44|14.87|16.49|14.92|15.96|14.44|0
1621494900000|2021-05-20 07:15:00|16.41|14.85|16.39|14.83|16.54|14.96|16.14|14.61|0
1621495200000|2021-05-20 07:20:00|16.44|14.87|16.39|14.83|16.63|15.05|16.22|14.67|0
1621495500000|2021-05-20 07:25:00|16.44|14.87|16.36|14.8|16.48|14.91|16|14.47|0
1621495800000|2021-05-20 07:30:00|16.33|14.78|16.58|15|16.58|15|16.29|14.73|0
1621496100000|2021-05-20 07:35:00|16.53|14.95|16.68|15.09|16.88|15.27|16.48|14.91|0
1621496400000|2021-05-20 07:40:00|16.63|15.04|16.33|14.77|16.73|15.13|16.23|14.68|0
1621496700000|2021-05-20 07:45:00|16.35|14.79|16.37|14.81|16.72|15.13|16.35|14.79|0
1621497000000|2021-05-20 07:50:00|16.42|14.86|16.52|14.95|16.62|15.04|16.13|14.59|0
1621497300000|2021-05-20 07:55:00|16.47|14.9|16.37|14.81|16.52|14.95|16.27|14.72|0
1621497600000|2021-05-20 08:00:00|16.32|14.76|16.07|14.54|16.37|14.81|16.02|14.5|0
1621497900000|2021-05-20 08:05:00|16.12|14.59|16.02|14.5|16.22|14.67|15.92|14.41|0
1621498200000|2021-05-20 08:10:00|15.97|14.45|16.02|14.49|16.12|14.58|15.92|14.41|0
1621498500000|2021-05-20 08:15:00|16.07|14.54|16.21|14.67|16.31|14.76|16.02|14.49|0
1621498800000|2021-05-20 08:20:00|16.16|14.62|15.46|13.99|16.16|14.62|15.39|13.93|0
1621499100000|2021-05-20 08:25:00|15.44|13.97|14.93|13.51|15.54|14.06|14.84|13.42|0
1621499400000|2021-05-20 08:30:00|14.97|13.55|14.88|13.46|15.16|13.71|14.83|13.42|0
1621499700000|2021-05-20 08:35:00|14.83|13.42|14.34|12.97|14.97|13.55|13.52|12.23|0
1621500000000|2021-05-20 08:40:00|14.38|13.01|14.29|12.93|14.65|13.25|14.12|12.77|0
1621500300000|2021-05-20 08:45:00|14.27|12.91|14.25|12.89|14.56|13.17|14.11|12.77|0
1621500600000|2021-05-20 08:50:00|14.2|12.85|13.77|12.46|14.2|12.85|13.56|12.26|0
1621500900000|2021-05-20 08:55:00|13.72|12.42|13.94|12.61|13.98|12.65|13.51|12.22|0
1621501200000|2021-05-20 09:00:00|13.98|12.65|13.8|12.49|13.98|12.65|13.68|12.37|0
1621501500000|2021-05-20 09:05:00|13.85|12.53|14.15|12.8|14.19|12.84|13.72|12.41|0
1621501800000|2021-05-20 09:10:00|14.1|12.76|14.28|12.92|14.28|12.92|14.1|12.76|0
1621502100000|2021-05-20 09:15:00|14.23|12.88|14.06|12.72|14.28|12.92|13.93|12.6|0
1621502400000|2021-05-20 09:20:00|14.01|12.68|12.64|11.43|14.1|12.76|12.6|11.4|0
1621502700000|2021-05-20 09:25:00|12.68|11.47|13.04|11.8|13.04|11.8|12.56|11.36|0
1621503000000|2021-05-20 09:30:00|13.08|11.83|14.03|12.69|14.07|12.73|12.37|11.19|0
1621503300000|2021-05-20 09:35:00|14.07|12.73|13.86|12.54|14.24|12.89|13.81|12.5|0
1621503600000|2021-05-20 09:40:00|13.9|12.58|14.19|12.84|14.24|12.88|13.86|12.54|0
1621503900000|2021-05-20 09:45:00|14.07|12.73|14.67|13.27|14.67|13.27|14.07|12.73|0
1621504200000|2021-05-20 09:50:00|14.71|13.31|14.71|13.31|14.76|13.35|14.58|13.19|0
1621504500000|2021-05-20 09:55:00|14.73|13.33|14.73|13.33|14.75|13.35|14.38|13.01|0
1621504800000|2021-05-20 10:00:00|14.75|13.35|14.71|13.31|14.8|13.39|14.23|12.87|0
1621505100000|2021-05-20 10:05:00|14.66|13.27|14.88|13.46|14.97|13.55|14.66|13.27|0
1621505400000|2021-05-20 10:10:00|14.93|13.5|14.7|13.3|14.97|13.54|14.66|13.26|0
1621505700000|2021-05-20 10:15:00|14.66|13.26|14.68|13.28|14.7|13.3|14.44|13.06|0
1621506000000|2021-05-20 10:20:00|14.65|13.26|15.05|13.62|15.05|13.62|14.61|13.22|0
1621506300000|2021-05-20 10:25:00|15.1|13.66|14.2|12.85|15.38|13.92|13.83|12.52|0
1621506600000|2021-05-20 10:30:00|14.24|12.89|14.33|12.96|14.46|13.08|14.11|12.77|0
1621506900000|2021-05-20 10:35:00|14.28|12.92|14.28|12.92|14.28|12.92|14.07|12.73|0
1621507200000|2021-05-20 10:40:00|14.37|13|14.52|13.14|14.72|13.32|14.3|12.94|0
1621507500000|2021-05-20 10:45:00|14.5|13.12|14.5|13.12|14.59|13.2|14.41|13.04|0
1621507800000|2021-05-20 10:50:00|14.45|13.08|14.72|13.32|14.72|13.32|14.28|12.92|0
1621508100000|2021-05-20 10:55:00|14.67|13.28|14.85|13.44|14.85|13.44|14.67|13.28|0
1621508400000|2021-05-20 11:00:00|14.81|13.4|15.31|13.85|15.4|13.93|14.72|13.31|0
1621508700000|2021-05-20 11:05:00|15.28|13.83|14.85|13.43|15.28|13.83|14.85|13.43|0
1621509000000|2021-05-20 11:10:00|14.94|13.51|14.94|13.51|15.07|13.64|14.76|13.35|0
1621509300000|2021-05-20 11:15:00|14.89|13.47|16.2|14.66|16.25|14.7|14.89|13.47|0
1621509600000|2021-05-20 11:20:00|16.15|14.61|15.96|14.44|16.15|14.61|15.86|14.35|0
1621509900000|2021-05-20 11:25:00|16|14.48|14.37|13|16.75|15.15|14.23|12.88|0
1621510200000|2021-05-20 11:30:00|14.32|12.96|14.41|13.04|14.46|13.08|14.18|12.83|0
1621510500000|2021-05-20 11:35:00|14.46|13.08|14.36|12.99|14.68|13.29|14.36|12.99|0
1621510800000|2021-05-20 11:40:00|14.32|12.95|14.54|13.16|14.68|13.28|14.27|12.91|0
1621511100000|2021-05-20 11:45:00|14.56|13.18|14.49|13.11|14.68|13.28|14.4|13.03|0
1621511400000|2021-05-20 11:50:00|14.45|13.07|14.42|13.05|14.49|13.11|14.27|12.91|0
1621511700000|2021-05-20 11:55:00|14.45|13.07|14.49|13.11|14.54|13.15|14.35|12.99|0
1621512000000|2021-05-20 12:00:00|14.4|13.03|15.08|13.64|15.15|13.71|14.4|13.03|0
1621512300000|2021-05-20 12:05:00|15.03|13.6|15.08|13.64|15.08|13.64|14.75|13.35|0
1621512600000|2021-05-20 12:10:00|15.03|13.6|14.8|13.39|15.12|13.68|14.75|13.35|0
1621512900000|2021-05-20 12:15:00|14.84|13.43|14.79|13.38|14.98|13.55|14.75|13.34|0
1621513200000|2021-05-20 12:20:00|14.84|13.43|14.88|13.47|14.93|13.51|14.75|13.34|0
1621513500000|2021-05-20 12:25:00|14.84|13.42|15.11|13.68|15.16|13.72|14.79|13.38|0
1621513800000|2021-05-20 12:30:00|15.04|13.61|15.44|13.97|15.59|14.1|14.83|13.42|0
1621514100000|2021-05-20 12:35:00|15.4|13.93|15.73|14.23|15.73|14.23|15.25|13.8|0
1621514400000|2021-05-20 12:40:00|15.78|14.28|15.83|14.32|15.97|14.45|15.73|14.23|0
1621514700000|2021-05-20 12:45:00|15.87|14.36|15.84|14.33|17.17|15.53|15.79|14.29|0
1621515000000|2021-05-20 12:50:00|15.89|14.38|16.14|14.6|16.19|14.65|15.84|14.33|0
1621515300000|2021-05-20 12:55:00|16.19|14.64|16.33|14.78|16.33|14.78|16.14|14.6|0
1621515600000|2021-05-20 13:00:00|16.39|14.82|16.53|14.96|16.69|15.1|16.28|14.73|0
1621515900000|2021-05-20 13:05:00|16.59|15.01|16.74|15.14|16.84|15.24|16.48|14.91|0
1621516200000|2021-05-20 13:10:00|16.79|15.19|17.41|15.75|17.52|15.85|16.79|15.19|0
1621516500000|2021-05-20 13:15:00|17.46|15.8|17.51|15.85|17.73|16.04|17.41|15.75|0
1621516800000|2021-05-20 13:20:00|17.46|15.8|17.41|15.75|17.67|15.99|17.41|15.75|0
1621517100000|2021-05-20 13:25:00|17.3|15.65|17.4|15.75|17.56|15.89|17.3|15.65|0
1621517400000|2021-05-20 13:30:00|17.51|15.84|18.71|16.92|19.25|17.45|17.3|15.65|0
1621517700000|2021-05-20 13:35:00|18.59|16.82|21.07|19.27|22.22|20.42|18.48|16.72|0
1621518000000|2021-05-20 13:40:00|21.12|19.32|21.69|19.89|22.16|20.36|21.07|19.27|0
1621518300000|2021-05-20 13:45:00|21.86|20.06|23.04|21.24|23.23|21.43|21.81|20.01|0
1621518600000|2021-05-20 13:50:00|23.16|21.36|22.74|20.94|23.23|21.43|22.44|20.64|0
1621518900000|2021-05-20 13:55:00|22.8|21|22.8|21|23.22|21.42|22.56|20.76|0
1621519200000|2021-05-20 14:00:00|22.86|21.06|24.59|22.79|25.21|23.41|22.56|20.76|0
1621519500000|2021-05-20 14:05:00|24.46|22.66|23.47|21.67|24.84|23.04|23.35|21.55|0
1621519800000|2021-05-20 14:10:00|23.41|21.61|23.71|21.91|24.09|22.29|23.41|21.61|0
1621520100000|2021-05-20 14:15:00|23.84|22.04|24.52|22.72|24.65|22.85|23.84|22.04|0
1621520400000|2021-05-20 14:20:00|24.46|22.66|24.45|22.65|24.83|23.03|24.2|22.4|0
1621520700000|2021-05-20 14:25:00|24.52|22.72|24.76|22.96|24.83|23.03|24.26|22.46|0
1621521000000|2021-05-20 14:30:00|24.89|23.09|24.92|23.12|25.08|23.28|24.7|22.9|0
1621521300000|2021-05-20 14:35:00|24.89|23.09|24.63|22.83|24.89|23.09|24.07|22.27|0
1621521600000|2021-05-20 14:40:00|24.7|22.9|24.95|23.15|24.95|23.15|24.32|22.52|0
1621521900000|2021-05-20 14:45:00|24.88|23.08|25.59|23.79|25.98|24.18|24.88|23.08|0
1621522200000|2021-05-20 14:50:00|25.65|23.85|25.84|24.04|26.11|24.31|25.59|23.79|0
1621522500000|2021-05-20 14:55:00|25.91|24.11|25.58|23.78|25.98|24.18|25.52|23.72|0
1621522800000|2021-05-20 15:00:00|25.65|23.85|25.97|24.17|26.24|24.44|25.65|23.85|0
1621523100000|2021-05-20 15:05:00|25.9|24.1|26.23|24.43|26.3|24.5|25.84|24.04|0
1621523400000|2021-05-20 15:10:00|26.3|24.5|26.16|24.36|26.49|24.69|26.16|24.36|0
1621523700000|2021-05-20 15:15:00|26.23|24.43|26.69|24.89|26.69|24.89|26.16|24.36|0
1621524000000|2021-05-20 15:20:00|26.62|24.82|26.62|24.82|26.76|24.96|26.36|24.56|0
1621524300000|2021-05-20 15:25:00|26.69|24.89|28.05|26.25|28.05|26.25|26.62|24.82|0
1621524600000|2021-05-20 15:30:00|28.12|26.32|29.21|27.41|29.43|27.63|27.85|26.05|0
1621524900000|2021-05-20 15:35:00|29.28|27.48|29.78|27.98|29.78|27.98|29.2|27.4|0
1621525200000|2021-05-20 15:40:00|29.85|28.05|30.66|28.86|30.81|29.01|29.78|27.98|0
1621525500000|2021-05-20 15:45:00|30.58|28.78|31.48|29.68|31.56|29.76|30.58|28.78|0
1621525800000|2021-05-20 15:50:00|31.56|29.76|31.48|29.68|32.5|30.7|31.25|29.45|0
1621526100000|2021-05-20 15:55:00|31.56|29.76|30.96|29.16|32.01|30.21|30.88|29.08|0
1621526400000|2021-05-20 16:00:00|31.03|29.23|28.66|26.86|31.03|29.23|28.52|26.72|0
1621526700000|2021-05-20 16:05:00|28.8|27|28.52|26.72|28.8|27|28.1|26.3|0
1621527000000|2021-05-20 16:10:00|28.45|26.65|28.09|26.29|28.94|27.14|28.02|26.22|0
1621527300000|2021-05-20 16:15:00|28.16|26.36|28.73|26.93|29.3|27.5|28.16|26.36|0
1621527600000|2021-05-20 16:20:00|28.81|27.01|28.52|26.72|29.16|27.36|28.1|26.3|0
1621527900000|2021-05-20 16:25:00|28.59|26.79|28.03|26.23|28.94|27.14|27.96|26.16|0
1621528200000|2021-05-20 16:30:00|28.1|26.3|28.51|26.71|28.9|27.1|28.1|26.3|0
1621528500000|2021-05-20 16:35:00|28.44|26.64|27.21|25.41|28.44|26.64|25.54|23.74|0
1621528800000|2021-05-20 16:40:00|27.14|25.34|26.53|24.73|27.41|25.61|26.4|24.6|0
1621529100000|2021-05-20 16:45:00|26.6|24.8|27.61|25.81|27.82|26.02|26.6|24.8|0
1621529400000|2021-05-20 16:50:00|27.68|25.88|28.02|26.22|28.16|26.36|27.61|25.81|0
1621529700000|2021-05-20 16:55:00|27.88|26.08|28.36|26.56|28.58|26.78|27.74|25.94|0
1621530000000|2021-05-20 17:00:00|28.29|26.49|28.43|26.63|28.64|26.84|27.88|26.08|0
1621530300000|2021-05-20 17:05:00|28.36|26.56|29.31|27.51|29.35|27.55|28.36|26.56|0
1621530600000|2021-05-20 17:10:00|29.35|27.55|28.69|26.89|29.49|27.69|28.55|26.75|0
1621530900000|2021-05-20 17:15:00|28.84|27.04|28.65|26.85|28.91|27.11|28.12|26.32|0
1621531200000|2021-05-20 17:20:00|28.72|26.92|28.72|26.92|29.01|27.21|28.65|26.85|0
1621531500000|2021-05-20 17:25:00|28.65|26.85|28.79|26.99|29.01|27.21|28.43|26.63|0
1621531800000|2021-05-20 17:30:00|28.72|26.92|28.86|27.06|29.04|27.24|28.57|26.77|0
1621532100000|2021-05-20 17:35:00|28.93|27.13|28.93|27.13|29.07|27.27|28.71|26.91|0
1621532400000|2021-05-20 17:40:00|28.85|27.05|28.99|27.19|29.14|27.34|28.85|27.05|0
1621532700000|2021-05-20 17:45:00|28.92|27.12|28.99|27.19|29.07|27.27|28.6|26.8|0
1621533000000|2021-05-20 17:50:00|28.92|27.12|27.29|25.49|29.06|27.26|26.48|24.68|0
1621533300000|2021-05-20 17:55:00|27.23|25.43|27.99|26.19|27.99|26.19|26.75|24.95|0
1621533600000|2021-05-20 18:00:00|28.06|26.26|28.05|26.25|28.7|26.9|27.92|26.12|0
1621533900000|2021-05-20 18:05:00|28.2|26.4|28.48|26.68|28.69|26.89|28.09|26.29|0
1621534200000|2021-05-20 18:10:00|28.69|26.89|28.47|26.67|28.76|26.96|28.12|26.32|0
1621534500000|2021-05-20 18:15:00|28.54|26.74|27.75|25.95|28.9|27.1|26.94|25.14|0
1621534800000|2021-05-20 18:20:00|27.82|26.02|27.68|25.88|27.89|26.09|27.33|25.53|0
1621535100000|2021-05-20 18:25:00|27.61|25.81|28.31|26.51|28.31|26.51|27.25|25.45|0
1621535400000|2021-05-20 18:30:00|28.53|26.73|27.77|25.97|30.02|28.22|27.63|25.83|0
1621535700000|2021-05-20 18:35:00|27.7|25.9|28.19|26.39|28.41|26.61|27.7|25.9|0
1621536000000|2021-05-20 18:40:00|28.27|26.47|28.41|26.61|28.7|26.9|28.12|26.32|0
1621536300000|2021-05-20 18:45:00|28.48|26.68|28.48|26.68|28.62|26.82|27.98|26.18|0
1621536600000|2021-05-20 18:50:00|28.4|26.6|29.13|27.33|29.13|27.33|28.19|26.39|0
1621536900000|2021-05-20 18:55:00|28.98|27.18|28.4|26.6|29.13|27.33|28.04|26.24|0
1621537200000|2021-05-20 19:00:00|28.33|26.53|28.39|26.59|28.83|27.03|27.61|25.81|0
1621537500000|2021-05-20 19:05:00|28.47|26.67|28.32|26.52|28.47|26.67|27.82|26.02|0
1621537800000|2021-05-20 19:10:00|28.39|26.59|28.97|27.17|29.34|27.54|28.32|26.52|0
1621538100000|2021-05-20 19:15:00|29.04|27.24|29.55|27.75|29.78|27.98|28.97|27.17|0
1621538400000|2021-05-20 19:20:00|29.63|27.83|30.67|28.87|30.83|29.03|29.4|27.6|0
1621538700000|2021-05-20 19:25:00|30.83|29.03|31.44|29.64|31.52|29.72|30.67|28.87|0
1621539000000|2021-05-20 19:30:00|31.36|29.56|29.91|28.11|31.44|29.64|29.84|28.04|0
1621539300000|2021-05-20 19:35:00|29.84|28.04|29.24|27.44|30.36|28.56|29.24|27.44|0
1621539600000|2021-05-20 19:40:00|29.32|27.52|28.84|27.04|29.61|27.81|28.3|26.5|0
1621539900000|2021-05-20 19:45:00|28.87|27.07|28.15|26.35|29.68|27.88|28.15|26.35|0
1621540200000|2021-05-20 19:50:00|27.58|25.78|29.09|27.29|29.09|27.29|27.16|25.36|0
1621540500000|2021-05-20 19:55:00|28.72|26.92|27.37|25.57|28.8|27|26.54|24.74|0
1621540800000|2021-05-20 20:00:00|27.51|25.71|26.74|24.94|27.51|25.71|26.19|24.39|0
1621541100000|2021-05-20 20:05:00|26.88|25.08|27.22|25.42|27.43|25.63|26.74|24.94|0
1621541400000|2021-05-20 20:10:00|27.08|25.28|26.83|25.03|27.92|26.12|26.73|24.93|0
1621541700000|2021-05-20 20:15:00|27|24.8|27|24.8|27.19|24.99|26.83|24.63|0
1621542000000|2021-05-20 20:20:00|26.96|24.76|27.07|24.87|27.13|24.93|26.96|24.76|0
1621542300000|2021-05-20 20:25:00|27.04|24.84|27.04|24.84|27.12|24.92|27.02|24.82|0
1621542600000|2021-05-20 20:30:00|26.96|24.76|27.02|24.82|27.16|24.96|26.75|24.55|0
1621542900000|2021-05-20 20:35:00|27.09|24.89|27.36|25.16|27.65|25.45|27.02|24.82|0
1621543200000|2021-05-20 20:40:00|27.43|25.23|27.5|25.3|27.71|25.51|27.36|25.16|0
1621543500000|2021-05-20 20:45:00|27.43|25.23|27.22|25.02|27.57|25.37|27.01|24.81|0
1621543800000|2021-05-20 20:50:00|27.08|24.88|27.29|25.09|27.29|25.09|26.87|24.67|0
1621544100000|2021-05-20 20:55:00|27.22|25.02|26.73|24.53|27.22|25.02|26.73|24.53|0
1621544400000|2021-05-20 21:00:00|26.78|24.58|26.82|24.62|26.82|24.62|26.68|24.48|0
1621544700000|2021-05-20 21:05:00|26.81|24.61|26.72|24.52|26.82|24.62|26.7|24.5|0
1621545000000|2021-05-20 21:10:00|26.77|24.57|26.67|24.47|26.77|24.57|26.6|24.4|0
1621545300000|2021-05-20 21:15:00|26.71|24.51|26.8|24.6|26.85|24.65|26.7|24.5|0
1621545600000|2021-05-20 21:20:00|26.74|24.54|26.75|24.55|26.75|24.55|26.74|24.54|0
1621545900000|2021-05-20 21:25:00|26.74|24.54|26.74|24.54|26.78|24.58|26.74|24.54|0
1621546200000|2021-05-20 21:30:00|26.75|24.55|26.7|24.5|26.75|24.55|26.7|24.5|0
1621546500000|2021-05-20 21:35:00|26.72|24.52|26.71|24.51|26.72|24.52|26.66|24.46|0
1621546800000|2021-05-20 21:40:00|26.72|24.52|26.71|24.51|26.72|24.52|26.71|24.51|0
1621547100000|2021-05-20 21:45:00|26.72|24.52|26.7|24.5|26.72|24.52|26.7|24.5|0
1621547400000|2021-05-20 21:50:00|26.71|24.51|26.63|24.43|26.71|24.51|26.63|24.43|0
1621547700000|2021-05-20 21:55:00|26.61|24.41|26.67|24.47|26.71|24.51|26.57|24.37|0
1621548000000|2021-05-20 22:00:00|26.76|24.56|26.86|24.66|27.35|25.15|26.73|24.53|0
1621548300000|2021-05-20 22:05:00|26.93|24.73|26.72|24.52|27|24.8|26.52|24.32|0
1621548600000|2021-05-20 22:10:00|26.69|24.49|27.13|24.93|27.13|24.93|26.69|24.49|0
1621548900000|2021-05-20 22:15:00|27.2|25|27.06|24.86|27.2|25|27.06|24.86|0
1621549200000|2021-05-20 22:20:00|26.99|24.79|27.2|25|27.2|25|26.85|24.65|0
1621549500000|2021-05-20 22:25:00|27.23|25.03|27.47|25.27|27.61|25.41|27.2|25|0
1621549800000|2021-05-20 22:30:00|27.5|25.3|27.82|25.62|27.82|25.62|27.5|25.3|0
1621550100000|2021-05-20 22:35:00|27.89|25.69|27.96|25.76|28.03|25.83|27.75|25.55|0
1621550400000|2021-05-20 22:40:00|28.03|25.83|27.6|25.4|28.03|25.83|27.46|25.26|0
1621550700000|2021-05-20 22:45:00|27.67|25.47|27.53|25.33|27.67|25.47|27.53|25.33|0
1621551000000|2021-05-20 22:50:00|27.6|25.4|27.88|25.68|27.88|25.68|27.6|25.4|0
1621551300000|2021-05-20 22:55:00|27.81|25.61|27.66|25.46|27.81|25.61|27.66|25.46|0
1621551600000|2021-05-20 23:00:00|27.7|25.5|27.52|25.32|27.8|25.6|27.45|25.25|0
1621551900000|2021-05-20 23:05:00|27.45|25.25|27.66|25.46|27.66|25.46|27.45|25.25|0
1621552200000|2021-05-20 23:10:00|27.73|25.53|27.72|25.52|27.8|25.6|27.65|25.45|0
1621552500000|2021-05-20 23:15:00|27.65|25.45|27.58|25.38|27.79|25.59|27.51|25.31|0
1621552800000|2021-05-20 23:20:00|27.65|25.45|28|25.8|28.07|25.87|27.58|25.38|0
1621553100000|2021-05-20 23:25:00|27.96|25.76|28|25.8|28.03|25.83|27.72|25.52|0
1621553400000|2021-05-20 23:30:00|28.07|25.87|28.42|26.22|28.49|26.29|28.07|25.87|0
1621553700000|2021-05-20 23:35:00|28.49|26.29|28.56|26.36|28.71|26.51|28.35|26.15|0
1621554000000|2021-05-20 23:40:00|28.63|26.43|28.66|26.46|28.7|26.5|28.41|26.21|0
1621554300000|2021-05-20 23:45:00|28.7|26.5|29.06|26.86|29.35|27.15|28.49|26.29|0
1621554600000|2021-05-20 23:50:00|29.13|26.93|28.77|26.57|29.13|26.93|28.7|26.5|0
1621554900000|2021-05-20 23:55:00|28.84|26.64|29.13|26.93|29.2|27|28.77|26.57|0
1621555200000|2021-05-21 00:00:00|29.05|26.85|28.83|26.63|29.42|27.22|28.47|26.27|0
1621555500000|2021-05-21 00:05:00|29.05|26.85|29.86|27.66|29.86|27.66|28.94|26.74|0
1621555800000|2021-05-21 00:10:00|29.93|27.73|30.08|27.88|30.23|28.03|29.86|27.66|0
1621556100000|2021-05-21 00:15:00|30.12|27.92|29.56|27.36|30.15|27.95|29.34|27.14|0
1621556400000|2021-05-21 00:20:00|29.48|27.28|29.63|27.43|29.7|27.5|29.19|26.99|0
1621556700000|2021-05-21 00:25:00|29.48|27.28|30.07|27.87|30.07|27.87|29.48|27.28|0
1621557000000|2021-05-21 00:30:00|30|27.8|29.99|27.79|30.14|27.94|29.7|27.5|0
1621557300000|2021-05-21 00:35:00|29.92|27.72|30.21|28.01|30.52|28.32|29.92|27.72|0
1621557600000|2021-05-21 00:40:00|30.29|28.09|30.36|28.16|30.59|28.39|30.14|27.94|0
1621557900000|2021-05-21 00:45:00|30.44|28.24|30.43|28.23|30.66|28.46|30.36|28.16|0
1621558200000|2021-05-21 00:50:00|30.36|28.16|30.43|28.23|30.43|28.23|30.28|28.08|0
1621558500000|2021-05-21 00:55:00|30.35|28.15|30.05|27.85|30.58|28.38|30.05|27.85|0
1621558800000|2021-05-21 01:00:00|30.09|27.89|29.9|27.7|30.27|28.07|29.83|27.63|0
1621559100000|2021-05-21 01:05:00|29.97|27.77|30.04|27.84|30.2|28|29.97|27.77|0
1621559400000|2021-05-21 01:10:00|29.97|27.77|30.57|28.37|30.64|28.44|29.97|27.77|0
1621559700000|2021-05-21 01:15:00|30.49|28.29|30.49|28.29|30.64|28.44|30.34|28.14|0
1621560000000|2021-05-21 01:20:00|30.41|28.21|29.51|27.31|30.41|28.21|29.44|27.24|0
1621560300000|2021-05-21 01:25:00|29.59|27.39|29.73|27.53|29.88|27.68|29.51|27.31|0
1621560600000|2021-05-21 01:30:00|29.81|27.61|30.03|27.83|30.33|28.13|29.66|27.46|0
1621560900000|2021-05-21 01:35:00|30.1|27.9|30.02|27.82|30.18|27.98|29.65|27.45|0
1621561200000|2021-05-21 01:40:00|29.95|27.75|29.5|27.3|29.95|27.75|29.5|27.3|0
1621561500000|2021-05-21 01:45:00|29.57|27.37|29.87|27.67|30.28|28.08|29.5|27.3|0
1621561800000|2021-05-21 01:50:00|29.9|27.7|29.75|27.55|29.9|27.7|29.5|27.3|0
1621562100000|2021-05-21 01:55:00|29.72|27.52|28.9|26.7|29.72|27.52|28.9|26.7|0
1621562400000|2021-05-21 02:00:00|28.83|26.63|28.32|26.12|29.05|26.85|28.18|25.98|0
1621562700000|2021-05-21 02:05:00|28.36|26.16|28.39|26.19|28.54|26.34|28.11|25.91|0
1621563000000|2021-05-21 02:10:00|28.32|26.12|28.03|25.83|28.61|26.41|27.96|25.76|0
1621563300000|2021-05-21 02:15:00|27.96|25.76|27.68|25.48|28.03|25.83|27.6|25.4|0
1621563600000|2021-05-21 02:20:00|27.6|25.4|28.17|25.97|28.17|25.97|27.53|25.33|0
1621563900000|2021-05-21 02:25:00|28.1|25.9|28.09|25.89|28.31|26.11|28.09|25.89|0
1621564200000|2021-05-21 02:30:00|28.02|25.82|27.98|25.78|28.31|26.11|27.81|25.61|0
1621564500000|2021-05-21 02:35:00|28.02|25.82|28.09|25.89|28.27|26.07|28.02|25.82|0
1621564800000|2021-05-21 02:40:00|28.02|25.82|28.16|25.96|28.23|26.03|27.8|25.6|0
1621565100000|2021-05-21 02:45:00|28.08|25.88|28.44|26.24|28.44|26.24|28.08|25.88|0
1621565400000|2021-05-21 02:50:00|28.37|26.17|28.72|26.52|28.8|26.6|28.29|26.09|0
1621565700000|2021-05-21 02:55:00|28.69|26.49|28.72|26.52|28.79|26.59|28.58|26.38|0
1621566000000|2021-05-21 03:00:00|28.75|26.55|29.01|26.81|29.3|27.1|28.75|26.55|0
1621566300000|2021-05-21 03:05:00|29.08|26.88|28.64|26.44|29.15|26.95|28.64|26.44|0
1621566600000|2021-05-21 03:10:00|28.53|26.33|28.14|25.94|28.86|26.66|28.14|25.94|0
1621566900000|2021-05-21 03:15:00|28.06|25.86|28.85|26.65|28.85|26.65|28.06|25.86|0
1621567200000|2021-05-21 03:20:00|28.78|26.58|28.56|26.36|28.92|26.72|28.42|26.22|0
1621567500000|2021-05-21 03:25:00|28.52|26.32|28.63|26.43|28.63|26.43|28.41|26.21|0
1621567800000|2021-05-21 03:30:00|28.56|26.36|28.48|26.28|29.06|26.86|28.48|26.28|0
1621568100000|2021-05-21 03:35:00|28.41|26.21|28.55|26.35|28.62|26.42|28.19|25.99|0
1621568400000|2021-05-21 03:40:00|28.62|26.42|28.69|26.49|28.91|26.71|28.55|26.35|0
1621568700000|2021-05-21 03:45:00|28.62|26.42|28.33|26.13|28.62|26.42|28.33|26.13|0
1621569000000|2021-05-21 03:50:00|28.26|26.06|27.97|25.77|28.33|26.13|27.83|25.63|0
1621569300000|2021-05-21 03:55:00|28|25.8|28.18|25.98|28.32|26.12|27.83|25.63|0
1621569600000|2021-05-21 04:00:00|28.11|25.91|28.03|25.83|28.32|26.12|27.82|25.62|0
1621569900000|2021-05-21 04:05:00|27.96|25.76|28.1|25.9|28.1|25.9|27.89|25.69|0
1621570200000|2021-05-21 04:10:00|28.03|25.83|28.6|26.4|28.6|26.4|28.03|25.83|0
1621570500000|2021-05-21 04:15:00|28.56|26.36|28.52|26.32|28.6|26.4|28.45|26.25|0
1621570800000|2021-05-21 04:20:00|28.45|26.25|29.1|26.9|29.1|26.9|28.45|26.25|0
1621571100000|2021-05-21 04:25:00|29.18|26.98|29.39|27.19|29.54|27.34|29.17|26.97|0
1621571400000|2021-05-21 04:30:00|29.47|27.27|29.61|27.41|29.84|27.64|29.39|27.19|0
1621571700000|2021-05-21 04:35:00|29.54|27.34|29.42|27.22|29.61|27.41|29.31|27.11|0
1621572000000|2021-05-21 04:40:00|29.39|27.19|29.38|27.18|29.61|27.41|29.31|27.11|0
1621572300000|2021-05-21 04:45:00|29.24|27.04|29.56|27.36|29.6|27.4|29.24|27.04|0
1621572600000|2021-05-21 04:50:00|29.6|27.4|29.3|27.1|29.75|27.55|29.16|26.96|0
1621572900000|2021-05-21 04:55:00|29.38|27.18|29.37|27.17|29.59|27.39|29.37|27.17|0
1621573200000|2021-05-21 05:00:00|29.52|27.32|29.81|27.61|29.81|27.61|29.44|27.24|0
1621573500000|2021-05-21 05:05:00|29.67|27.47|30.15|27.95|30.22|28.02|29.59|27.39|0
1621573800000|2021-05-21 05:10:00|30.19|27.99|30.11|27.91|30.19|27.99|29.81|27.61|0
1621574100000|2021-05-21 05:15:00|30.14|27.94|30.1|27.9|30.18|27.98|30.03|27.83|0
1621574400000|2021-05-21 05:20:00|30.18|27.98|30.03|27.83|30.33|28.13|29.88|27.68|0
1621574700000|2021-05-21 05:25:00|30.1|27.9|29.8|27.6|30.25|28.05|29.76|27.56|0
1621575000000|2021-05-21 05:30:00|29.76|27.56|30.09|27.89|30.32|28.12|29.72|27.52|0
1621575300000|2021-05-21 05:35:00|30.17|27.97|29.23|27.03|30.17|27.97|29.2|27|0
1621575600000|2021-05-21 05:40:00|29.2|27|28.69|26.49|29.45|27.25|28.69|26.49|0
1621575900000|2021-05-21 05:45:00|28.76|26.56|28.9|26.7|28.97|26.77|28.68|26.48|0
1621576200000|2021-05-21 05:50:00|28.94|26.74|28.46|26.26|28.97|26.77|28.39|26.19|0
1621576500000|2021-05-21 05:55:00|28.39|26.19|29.37|27.17|29.37|27.17|28.39|26.19|0
1621576800000|2021-05-21 06:00:00|29.29|27.09|30.06|27.86|30.33|28.13|29.29|27.09|0
1621577100000|2021-05-21 06:05:00|30.1|27.9|30.02|27.82|30.55|28.35|29.88|27.68|0
1621577400000|2021-05-21 06:10:00|29.95|27.75|29.98|27.78|30.17|27.97|29.73|27.53|0
1621577700000|2021-05-21 06:15:00|30.02|27.82|29.94|27.74|30.47|28.27|29.87|27.67|0
1621578000000|2021-05-21 06:20:00|30.02|27.82|30.01|27.81|30.2|28|29.79|27.59|0
1621578300000|2021-05-21 06:25:00|29.98|27.78|29.86|27.66|30.01|27.81|29.79|27.59|0
1621578600000|2021-05-21 06:30:00|29.94|27.74|30.01|27.81|30.31|28.11|29.94|27.74|0
1621578900000|2021-05-21 06:35:00|30.08|27.88|30.23|28.03|30.23|28.03|29.93|27.73|0
1621579200000|2021-05-21 06:40:00|30.19|27.99|29.93|27.73|30.19|27.99|29.85|27.65|0
1621579500000|2021-05-21 06:45:00|29.96|27.76|30.22|28.02|30.22|28.02|29.78|27.58|0
1621579800000|2021-05-21 06:50:00|30.37|28.17|30.14|27.94|30.45|28.25|30.07|27.87|0
1621580100000|2021-05-21 06:55:00|30.22|28.02|29.84|27.64|30.37|28.17|29.84|27.64|0
1621580400000|2021-05-21 07:00:00|29.92|27.72|29.84|27.64|30.51|28.31|29.77|27.57|0
1621580700000|2021-05-21 07:05:00|29.64|27.84|29.56|27.76|29.94|28.14|28.9|27.1|0
1621581000000|2021-05-21 07:10:00|29.49|27.69|29.74|27.94|29.93|28.13|29.37|27.57|0
1621581300000|2021-05-21 07:15:00|30.01|28.21|30.87|29.07|31.3|29.5|30.01|28.21|0
1621581600000|2021-05-21 07:20:00|30.91|29.11|30.35|28.55|31.07|29.27|30.2|28.4|0
1621581900000|2021-05-21 07:25:00|30.27|28.47|30.35|28.55|30.61|28.81|30.2|28.4|0
1621582200000|2021-05-21 07:30:00|29.97|28.17|29.44|27.64|30.5|28.7|29.15|27.35|0
1621582500000|2021-05-21 07:35:00|29.37|27.57|29.81|28.01|29.89|28.09|29.11|27.31|0
1621582800000|2021-05-21 07:40:00|29.74|27.94|29.58|27.78|30.11|28.31|29.21|27.41|0
1621583100000|2021-05-21 07:45:00|29.66|27.86|29.02|27.22|29.73|27.93|28.95|27.15|0
1621583400000|2021-05-21 07:50:00|28.99|27.19|28.84|27.04|29.17|27.37|28.69|26.89|0
1621583700000|2021-05-21 07:55:00|28.8|27|28.76|26.96|28.98|27.18|28.62|26.82|0
1621584000000|2021-05-21 08:00:00|28.69|26.89|29.03|27.23|29.33|27.53|28.62|26.82|0
1621584300000|2021-05-21 08:05:00|28.96|27.16|28.3|26.5|28.96|27.16|28.01|26.21|0
1621584600000|2021-05-21 08:10:00|28.23|26.43|28.26|26.46|28.3|26.5|27.94|26.14|0
1621584900000|2021-05-21 08:15:00|28.23|26.43|28.15|26.35|28.4|26.6|27.58|25.78|0
1621585200000|2021-05-21 08:20:00|28.08|26.28|27.79|25.99|28.15|26.35|27.3|25.5|0
1621585500000|2021-05-21 08:25:00|27.72|25.92|27.86|26.06|28.15|26.35|27.72|25.92|0
1621585800000|2021-05-21 08:30:00|27.93|26.13|28.44|26.64|28.88|27.08|27.93|26.13|0
1621586100000|2021-05-21 08:35:00|28.48|26.68|28.23|26.43|28.59|26.79|28.08|26.28|0
1621586400000|2021-05-21 08:40:00|28.3|26.5|28.73|26.93|28.94|27.14|28.3|26.5|0
1621586700000|2021-05-21 08:45:00|28.8|27|28.94|27.14|29.16|27.36|28.72|26.92|0
1621587000000|2021-05-21 08:50:00|29.01|27.21|28.86|27.06|29.08|27.28|28.79|26.99|0
1621587300000|2021-05-21 08:55:00|28.9|27.1|29.37|27.57|29.37|27.57|28.79|26.99|0
1621587600000|2021-05-21 09:00:00|29.41|27.61|30.03|28.23|30.18|28.38|29.41|27.61|0
1621587900000|2021-05-21 09:05:00|29.96|28.16|30.03|28.23|30.29|28.49|29.96|28.16|0
1621588200000|2021-05-21 09:10:00|30.11|28.31|30.4|28.6|30.56|28.76|29.96|28.16|0
1621588500000|2021-05-21 09:15:00|30.36|28.56|30.1|28.3|30.63|28.83|29.95|28.15|0
1621588800000|2021-05-21 09:20:00|30.02|28.22|30.1|28.3|30.32|28.52|29.95|28.15|0
1621589100000|2021-05-21 09:25:00|30.13|28.33|30.17|28.37|30.17|28.37|29.72|27.92|0
1621589400000|2021-05-21 09:30:00|30.09|28.29|29.64|27.84|30.09|28.29|29.57|27.77|0
1621589700000|2021-05-21 09:35:00|29.72|27.92|30.24|28.44|30.39|28.59|29.64|27.84|0
1621590000000|2021-05-21 09:40:00|30.31|28.51|30.23|28.43|30.54|28.74|30.08|28.28|0
1621590300000|2021-05-21 09:45:00|30.27|28.47|30.38|28.58|30.38|28.58|30.01|28.21|0
1621590600000|2021-05-21 09:50:00|30.3|28.5|30.53|28.73|31.29|29.49|30.23|28.43|0
1621590900000|2021-05-21 09:55:00|30.6|28.8|30.3|28.5|30.68|28.88|30.3|28.5|0
1621591200000|2021-05-21 10:00:00|30.37|28.57|30.22|28.42|30.45|28.65|29.81|28.01|0
1621591500000|2021-05-21 10:05:00|30.14|28.34|30.07|28.27|30.67|28.87|30.07|28.27|0
1621591800000|2021-05-21 10:10:00|30.14|28.34|30.44|28.64|30.52|28.72|30.06|28.26|0
1621592100000|2021-05-21 10:15:00|30.36|28.56|30.89|29.09|30.89|29.09|30.29|28.49|0
1621592400000|2021-05-21 10:20:00|30.97|29.17|31.35|29.55|31.35|29.55|30.97|29.17|0
1621592700000|2021-05-21 10:25:00|31.27|29.47|31.34|29.54|31.81|30.01|31.27|29.47|0
1621593000000|2021-05-21 10:30:00|31.27|29.47|31.11|29.31|31.42|29.62|30.96|29.16|0
1621593300000|2021-05-21 10:35:00|31.03|29.23|30.65|28.85|31.11|29.31|30.65|28.85|0
1621593600000|2021-05-21 10:40:00|30.69|28.89|30.42|28.62|30.72|28.92|30.42|28.62|0
1621593900000|2021-05-21 10:45:00|30.45|28.65|30.64|28.84|30.64|28.84|30.34|28.54|0
1621594200000|2021-05-21 10:50:00|30.57|28.77|30.56|28.76|30.64|28.84|30.34|28.54|0
1621594500000|2021-05-21 10:55:00|30.49|28.69|30.03|28.23|30.64|28.84|29.96|28.16|0
1621594800000|2021-05-21 11:00:00|30.18|28.38|30.86|29.06|30.86|29.06|30.18|28.38|0
1621595100000|2021-05-21 11:05:00|30.78|28.98|31.24|29.44|31.24|29.44|30.78|28.98|0
1621595400000|2021-05-21 11:10:00|31.32|29.52|31.62|29.82|31.7|29.9|31.01|29.21|0
1621595700000|2021-05-21 11:15:00|31.55|29.75|31.39|29.59|31.7|29.9|31.31|29.51|0
1621596000000|2021-05-21 11:20:00|31.35|29.55|31.23|29.43|31.39|29.59|30.92|29.12|0
1621596300000|2021-05-21 11:25:00|31.31|29.51|32|30.2|32|30.2|31.31|29.51|0
1621596600000|2021-05-21 11:30:00|31.92|30.12|32.08|30.28|32.39|30.59|31.92|30.12|0
1621596900000|2021-05-21 11:35:00|32.16|30.36|32.71|30.91|32.71|30.91|32.16|30.36|0
1621597200000|2021-05-21 11:40:00|32.63|30.83|32.62|30.82|32.71|30.91|32.39|30.59|0
1621597500000|2021-05-21 11:45:00|32.7|30.9|32.38|30.58|32.94|31.14|32.38|30.58|0
1621597800000|2021-05-21 11:50:00|32.46|30.66|32.74|30.94|32.78|30.98|32.38|30.58|0
1621598100000|2021-05-21 11:55:00|32.7|30.9|32.53|30.73|32.78|30.98|32.53|30.73|0
1621598400000|2021-05-21 12:00:00|32.61|30.81|32.45|30.65|32.69|30.89|32.37|30.57|0
1621598700000|2021-05-21 12:05:00|32.37|30.57|32.05|30.25|32.45|30.65|32.05|30.25|0
1621599000000|2021-05-21 12:10:00|32.13|30.33|31.97|30.17|32.29|30.49|31.97|30.17|0
1621599300000|2021-05-21 12:15:00|32.05|30.25|32.36|30.56|32.36|30.56|31.89|30.09|0
1621599600000|2021-05-21 12:20:00|32.44|30.64|32.04|30.24|32.6|30.8|31.89|30.09|0
1621599900000|2021-05-21 12:25:00|31.97|30.17|32.04|30.24|32.36|30.56|31.92|30.12|0
1621600200000|2021-05-21 12:30:00|31.96|30.16|31.65|29.85|32.16|30.36|31.57|29.77|0
1621600500000|2021-05-21 12:35:00|31.72|29.92|31.88|30.08|32.15|30.35|31.72|29.92|0
1621600800000|2021-05-21 12:40:00|31.8|30|31.75|29.95|32.03|30.23|31.49|29.69|0
1621601100000|2021-05-21 12:45:00|31.72|29.92|31.64|29.84|32.11|30.31|31.56|29.76|0
1621601400000|2021-05-21 12:50:00|31.71|29.91|31.17|29.37|31.87|30.07|31.17|29.37|0
1621601700000|2021-05-21 12:55:00|31.25|29.45|31.47|29.67|31.48|29.68|31.24|29.44|0
1621602000000|2021-05-21 13:00:00|31.43|29.63|31.7|29.9|31.78|29.98|31.16|29.36|0
1621602300000|2021-05-21 13:05:00|31.78|29.98|31.47|29.67|31.78|29.98|31.31|29.51|0
1621602600000|2021-05-21 13:10:00|31.54|29.74|31.85|30.05|31.85|30.05|31.46|29.66|0
1621602900000|2021-05-21 13:15:00|31.77|29.97|31.77|29.97|32.24|30.44|31.7|29.9|0
1621603200000|2021-05-21 13:20:00|31.85|30.05|32.71|30.91|32.71|30.91|31.85|30.05|0
1621603500000|2021-05-21 13:25:00|32.95|31.15|32.47|30.67|33.2|31.4|32.24|30.44|0
1621603800000|2021-05-21 13:30:00|32.39|30.59|34.25|32.45|34.33|32.53|32.39|30.59|0
1621604100000|2021-05-21 13:35:00|34.17|32.37|34.95|33.15|37.37|35.57|33.92|32.12|0
1621604400000|2021-05-21 13:40:00|34.87|33.07|34.78|32.98|35.45|33.65|34.62|32.82|0
1621604700000|2021-05-21 13:45:00|34.95|33.15|34.78|32.98|35.03|33.23|33.8|32|0
1621605000000|2021-05-21 13:50:00|34.7|32.9|35.62|33.82|36.04|34.24|33.55|31.75|0
1621605300000|2021-05-21 13:55:00|35.53|33.73|36.98|35.18|36.98|35.18|35.36|33.56|0
1621605600000|2021-05-21 14:00:00|37.07|35.27|34.34|32.54|37.07|35.27|33.84|32.04|0
1621605900000|2021-05-21 14:05:00|34.51|32.71|33.76|31.96|34.51|32.71|32.78|30.98|0
1621606200000|2021-05-21 14:10:00|33.67|31.87|32.69|30.89|34.42|32.62|32.69|30.89|0
1621606500000|2021-05-21 14:15:00|32.61|30.81|32.05|30.25|33.02|31.22|31.81|30.01|0
1621606800000|2021-05-21 14:20:00|31.97|30.17|31.73|29.93|32.29|30.49|31.34|29.54|0
1621607100000|2021-05-21 14:25:00|31.81|30.01|30.85|29.05|32.28|30.48|29.71|27.91|0
1621607400000|2021-05-21 14:30:00|30.77|28.97|32.11|30.31|32.43|30.63|30.69|28.89|0
1621607700000|2021-05-21 14:35:00|32.19|30.39|30.53|28.73|32.51|30.71|29.92|28.12|0
1621608000000|2021-05-21 14:40:00|30.45|28.65|30|28.4|30.62|29.02|29.89|28.12|0
1621608300000|2021-05-21 14:45:00|29.89|28.29|30.15|28.55|30.15|28.55|29.36|27.76|0
1621608600000|2021-05-21 14:50:00|30.19|28.59|30.04|28.44|30.73|29.13|29.89|28.29|0
1621608900000|2021-05-21 14:55:00|30.27|28.67|31.51|29.91|31.59|29.99|30.19|28.59|0
1621609200000|2021-05-21 15:00:00|31.67|30.07|30.88|29.28|31.83|30.23|30.72|29.12|0
1621609500000|2021-05-21 15:05:00|31.04|29.44|31.66|30.06|32.06|30.46|31.04|29.44|0
1621609800000|2021-05-21 15:10:00|31.58|29.98|31.5|29.9|32.14|30.54|31.19|29.59|0
1621610100000|2021-05-21 15:15:00|31.42|29.82|31.66|30.06|31.74|30.14|31.26|29.66|0
1621610400000|2021-05-21 15:20:00|31.74|30.14|31.42|29.82|31.97|30.37|31.42|29.82|0
1621610700000|2021-05-21 15:25:00|31.34|29.74|28.24|26.64|31.34|29.74|28.16|26.56|0
1621611000000|2021-05-21 15:30:00|28.31|26.71|27.65|26.05|29.7|28.1|27.22|25.62|0
1621611300000|2021-05-21 15:35:00|27.69|26.09|28.04|26.44|28.19|26.59|27.17|25.57|0
1621611600000|2021-05-21 15:40:00|27.97|26.37|28.11|26.51|28.71|27.11|27.82|26.22|0
1621611900000|2021-05-21 15:45:00|28.19|26.59|27.66|26.06|28.56|26.96|27.59|25.99|0
1621612200000|2021-05-21 15:50:00|27.81|26.21|26.93|25.33|28.33|26.73|26.79|25.19|0
1621612500000|2021-05-21 15:55:00|27|25.4|26.43|24.83|27.08|25.48|26.15|24.55|0
1621612800000|2021-05-21 16:00:00|26.36|24.76|27|25.4|27.07|25.47|26.07|24.47|0
1621613100000|2021-05-21 16:05:00|27.07|25.47|24.15|22.55|27.14|25.54|24.15|22.55|0
1621613400000|2021-05-21 16:10:00|24.22|22.62|25.1|23.5|25.44|23.84|24.19|22.59|0
1621613700000|2021-05-21 16:15:00|25.03|23.43|24.89|23.29|25.3|23.7|24.55|22.95|0
1621614000000|2021-05-21 16:20:00|24.82|23.22|24.75|23.15|25.23|23.63|24.61|23.01|0
1621614300000|2021-05-21 16:25:00|24.68|23.08|25.09|23.49|25.26|23.66|24.34|22.74|0
1621614600000|2021-05-21 16:30:00|25.02|23.42|25.01|23.41|25.57|23.97|24.95|23.35|0
1621614900000|2021-05-21 16:35:00|25.05|23.45|25.01|23.41|25.22|23.62|24.61|23.01|0
1621615200000|2021-05-21 16:40:00|25.08|23.48|25.42|23.82|25.56|23.96|24.94|23.34|0
1621615500000|2021-05-21 16:45:00|25.35|23.75|24.46|22.86|25.42|23.82|24.13|22.53|0
1621615800000|2021-05-21 16:50:00|24.4|22.8|23.15|21.55|24.53|22.93|23.15|21.55|0
1621616100000|2021-05-21 16:55:00|23.02|21.42|23.47|21.87|23.6|22|22.32|20.72|0
1621616400000|2021-05-21 17:00:00|23.4|21.8|23.92|22.32|23.93|22.33|23.27|21.67|0
1621616700000|2021-05-21 17:05:00|23.86|22.26|23.85|22.25|24.39|22.79|23.79|22.19|0
1621617000000|2021-05-21 17:10:00|23.79|22.19|23.52|21.92|24.25|22.65|23.46|21.86|0
1621617300000|2021-05-21 17:15:00|23.46|21.86|23.59|21.99|23.98|22.38|23.39|21.79|0
1621617600000|2021-05-21 17:20:00|23.68|22.08|24.02|22.42|24.55|22.95|21.58|19.98|0
1621617900000|2021-05-21 17:25:00|23.95|22.35|24.68|23.08|24.82|23.22|23.95|22.35|0
1621618200000|2021-05-21 17:30:00|24.62|23.02|24.9|23.3|26.83|25.23|24.62|23.02|0
1621618500000|2021-05-21 17:35:00|24.97|23.37|25.03|23.43|25.1|23.5|24.55|22.95|0
1621618800000|2021-05-21 17:40:00|24.96|23.36|24.55|22.95|25.03|23.43|24.28|22.68|0
1621619100000|2021-05-21 17:45:00|24.62|23.02|24.48|22.88|24.62|23.02|24.14|22.54|0
1621619400000|2021-05-21 17:50:00|24.54|22.94|24.44|22.84|24.68|23.08|24.2|22.6|0
1621619700000|2021-05-21 17:55:00|24.47|22.87|24.47|22.87|24.61|23.01|24.2|22.6|0
1621620000000|2021-05-21 18:00:00|24.54|22.94|24.4|22.8|24.74|23.14|24.06|22.46|0
1621620300000|2021-05-21 18:05:00|24.47|22.87|25.36|23.76|25.58|23.98|24.47|22.87|0
1621620600000|2021-05-21 18:10:00|25.22|23.62|25.5|23.9|25.71|24.11|25.08|23.48|0
1621620900000|2021-05-21 18:15:00|25.43|23.83|25.01|23.41|25.5|23.9|24.94|23.34|0
1621621200000|2021-05-21 18:20:00|24.94|23.34|24.66|23.06|24.94|23.34|24.46|22.86|0
1621621500000|2021-05-21 18:25:00|24.62|23.02|23.78|22.18|24.8|23.2|23.51|21.91|0
1621621800000|2021-05-21 18:30:00|23.71|22.11|23.91|22.31|24.38|22.78|23.71|22.11|0
1621622100000|2021-05-21 18:35:00|23.84|22.24|22.98|21.38|24.11|22.51|22.46|20.86|0
1621622400000|2021-05-21 18:40:00|23.04|21.44|23.24|21.64|23.37|21.77|22.98|21.38|0
1621622700000|2021-05-21 18:45:00|23.3|21.7|23.76|22.16|24.1|22.5|23.3|21.7|0
1621623000000|2021-05-21 18:50:00|23.83|22.23|24.51|22.91|24.64|23.04|23.83|22.23|0
1621623300000|2021-05-21 18:55:00|24.57|22.97|24.5|22.9|24.71|23.11|24.23|22.63|0
1621623600000|2021-05-21 19:00:00|24.43|22.83|23.89|22.29|24.5|22.9|23.42|21.82|0
1621623900000|2021-05-21 19:05:00|23.96|22.36|23.95|22.35|24.33|22.73|23.62|22.02|0
1621624200000|2021-05-21 19:10:00|23.89|22.29|24.7|23.1|25.12|23.52|23.82|22.22|0
1621624500000|2021-05-21 19:15:00|24.77|23.17|24.66|23.06|25.6|24|24.25|22.65|0
1621624800000|2021-05-21 19:20:00|24.73|23.13|25.28|23.68|25.49|23.89|24.52|22.92|0
1621625100000|2021-05-21 19:25:00|25.21|23.61|24.79|23.19|25.21|23.61|24.58|22.98|0
1621625400000|2021-05-21 19:30:00|24.72|23.12|23.56|21.96|24.79|23.19|23.3|21.7|0
1621625700000|2021-05-21 19:35:00|23.63|22.03|23.49|21.89|24.3|22.7|23.49|21.89|0
1621626000000|2021-05-21 19:40:00|23.43|21.83|22.51|20.91|23.76|22.16|22.51|20.91|0
1621626300000|2021-05-21 19:45:00|22.38|20.78|23.22|21.62|23.22|21.62|21.8|20.2|0
1621626600000|2021-05-21 19:50:00|22.63|21.03|22.53|20.93|23.82|22.22|22.5|20.9|0
1621626900000|2021-05-21 19:55:00|22.69|21.09|21.8|20.2|23.02|21.42|21.48|19.88|0
1621627200000|2021-05-21 20:00:00|22.24|20.64|22.95|21.35|23.21|21.61|22.11|20.51|0
1621627500000|2021-05-21 20:05:00|23.01|21.41|23.01|21.41|23.21|21.61|22.75|21.15|0
1621627800000|2021-05-21 20:10:00|23.08|21.48|23.24|21.64|23.27|21.67|22.88|21.28|0
1621839900000|2021-05-24 07:05:00|26.65|25.05|25.22|23.62|26.69|25.09|25.22|23.62|0
1621840200000|2021-05-24 07:10:00|25.29|23.69|25.47|23.87|25.54|23.94|25.19|23.59|0
1621840500000|2021-05-24 07:15:00|25.4|23.8|26.47|24.87|26.69|25.09|25.39|23.79|0
1621840800000|2021-05-24 07:20:00|26.55|24.95|26.03|24.43|26.55|24.95|25.82|24.22|0
1621841100000|2021-05-24 07:25:00|25.96|24.36|26.76|25.16|26.76|25.16|25.96|24.36|0
1621841400000|2021-05-24 07:30:00|26.83|25.23|27.43|25.83|27.65|26.05|26.61|25.01|0
1621841700000|2021-05-24 07:35:00|27.35|25.75|26.56|24.96|28.88|27.28|26.56|24.96|0
1621842000000|2021-05-24 07:40:00|26.59|24.99|26.74|25.14|26.97|25.37|26.52|24.92|0
1621842300000|2021-05-24 07:45:00|26.81|25.21|26.66|25.06|26.89|25.29|26.48|24.88|0
1621842600000|2021-05-24 07:50:00|26.59|24.99|26.62|25.02|26.73|25.13|26.4|24.8|0
1621842900000|2021-05-24 07:55:00|26.66|25.06|26.8|25.2|26.95|25.35|26.58|24.98|0
1621843200000|2021-05-24 08:00:00|26.73|25.13|26.36|24.76|26.8|25.2|26.21|24.61|0
1621843500000|2021-05-24 08:05:00|26.32|24.72|26.72|25.12|26.72|25.12|26.13|24.53|0
1621843800000|2021-05-24 08:10:00|26.65|25.05|26.35|24.75|26.72|25.12|26.24|24.64|0
1621844100000|2021-05-24 08:15:00|26.28|24.68|26.09|24.49|26.28|24.68|25.91|24.31|0
1621844400000|2021-05-24 08:20:00|26.13|24.53|25.98|24.38|26.13|24.53|25.87|24.27|0
1621844700000|2021-05-24 08:25:00|26.01|24.41|26.05|24.45|26.08|24.48|25.83|24.23|0
1621845000000|2021-05-24 08:30:00|25.97|24.37|25.61|24.01|25.97|24.37|25.54|23.94|0
1621845300000|2021-05-24 08:35:00|25.54|23.94|25.1|23.5|25.54|23.94|24.75|23.15|0
1621845600000|2021-05-24 08:40:00|25.17|23.57|25.6|24|25.71|24.11|25.17|23.57|0
1621845900000|2021-05-24 08:45:00|25.53|23.93|25.6|24|25.82|24.22|25.42|23.82|0
1621846200000|2021-05-24 08:50:00|25.63|24.03|25.52|23.92|25.67|24.07|25.45|23.85|0
1621846500000|2021-05-24 08:55:00|25.59|23.99|25.23|23.63|25.67|24.07|25.23|23.63|0
1621846800000|2021-05-24 09:00:00|25.3|23.7|25.12|23.52|25.3|23.7|25.09|23.49|0
1621847100000|2021-05-24 09:05:00|25.16|23.56|26.17|24.57|26.17|24.57|24.98|23.38|0
1621847400000|2021-05-24 09:10:00|26.09|24.49|26.31|24.71|26.61|25.01|26.09|24.49|0
1621847700000|2021-05-24 09:15:00|26.38|24.78|26.09|24.49|26.68|25.08|26.09|24.49|0
1621848000000|2021-05-24 09:20:00|26.01|24.41|26.38|24.78|26.6|25|26.01|24.41|0
1621848300000|2021-05-24 09:25:00|26.41|24.81|26.23|24.63|26.52|24.92|26.11|24.51|0
1621848600000|2021-05-24 09:30:00|26.3|24.7|26.08|24.48|26.3|24.7|25.93|24.33|0
1621848900000|2021-05-24 09:35:00|26|24.4|25.93|24.33|26.08|24.48|25.93|24.33|0
1621849200000|2021-05-24 09:40:00|25.96|24.36|25.78|24.18|26.07|24.47|25.78|24.18|0
1621849500000|2021-05-24 09:45:00|26|24.4|26.03|24.43|26.07|24.47|25.85|24.25|0
1621849800000|2021-05-24 09:50:00|26.07|24.47|26.65|25.05|26.65|25.05|25.99|24.39|0
1621850100000|2021-05-24 09:55:00|26.73|25.13|26.95|25.35|26.95|25.35|26.72|25.12|0
1621850400000|2021-05-24 10:00:00|27.02|25.42|26.87|25.27|27.02|25.42|26.76|25.16|0
1621850700000|2021-05-24 10:05:00|26.79|25.19|26.64|25.04|26.79|25.19|26.6|25|0
1621851000000|2021-05-24 10:10:00|26.72|25.12|26.71|25.11|26.94|25.34|26.57|24.97|0
1621851300000|2021-05-24 10:15:00|26.79|25.19|26.71|25.11|26.86|25.26|26.64|25.04|0
1621851600000|2021-05-24 10:20:00|26.64|25.04|26.78|25.18|26.86|25.26|26.63|25.03|0
1621851900000|2021-05-24 10:25:00|26.71|25.11|26.7|25.1|26.78|25.18|26.63|25.03|0
1621852200000|2021-05-24 10:30:00|26.63|25.03|26.63|25.03|26.7|25.1|26.41|24.81|0
1621852500000|2021-05-24 10:35:00|26.55|24.95|26.4|24.8|26.62|25.02|26.4|24.8|0
1621852800000|2021-05-24 10:40:00|26.44|24.84|26.4|24.8|26.62|25.02|26.32|24.72|0
1621853100000|2021-05-24 10:45:00|26.32|24.72|26.39|24.79|26.4|24.8|26.1|24.5|0
1621853400000|2021-05-24 10:50:00|26.32|24.72|26.24|24.64|26.39|24.79|26.1|24.5|0
1621853700000|2021-05-24 10:55:00|26.32|24.72|26.39|24.79|26.54|24.94|26.24|24.64|0
1621854000000|2021-05-24 11:00:00|26.31|24.71|26.38|24.78|26.61|25.01|26.2|24.6|0
1621854300000|2021-05-24 11:05:00|26.31|24.71|25.97|24.37|26.42|24.82|25.94|24.34|0
1621854600000|2021-05-24 11:10:00|26.01|24.41|26.08|24.48|26.23|24.63|25.94|24.34|0
1621854900000|2021-05-24 11:15:00|26.16|24.56|25.93|24.33|26.16|24.56|25.93|24.33|0
1621855200000|2021-05-24 11:20:00|25.97|24.37|25.86|24.26|26.01|24.41|25.71|24.11|0
1621855500000|2021-05-24 11:25:00|25.89|24.29|25.78|24.18|26|24.4|25.75|24.15|0
1621855800000|2021-05-24 11:30:00|25.85|24.25|25.85|24.25|25.85|24.25|25.42|23.82|0
1621856100000|2021-05-24 11:35:00|25.78|24.18|25.85|24.25|25.85|24.25|25.56|23.96|0
1621856400000|2021-05-24 11:40:00|25.88|24.28|25.7|24.1|25.88|24.28|25.63|24.03|0
1621856700000|2021-05-24 11:45:00|25.63|24.03|26.06|24.46|26.13|24.53|25.62|24.02|0
1621857000000|2021-05-24 11:50:00|26.09|24.49|26.13|24.53|26.35|24.75|25.98|24.38|0
1621857300000|2021-05-24 11:55:00|26.2|24.6|26.2|24.6|26.2|24.6|25.98|24.38|0
1621857600000|2021-05-24 12:00:00|26.13|24.53|26.57|24.97|26.57|24.97|26.05|24.45|0
1621857900000|2021-05-24 12:05:00|26.64|25.04|26.71|25.11|26.79|25.19|26.49|24.89|0
1621858200000|2021-05-24 12:10:00|26.78|25.18|26.56|24.96|26.78|25.18|26.48|24.88|0
1621858500000|2021-05-24 12:15:00|26.48|24.88|26.48|24.88|26.56|24.96|26.26|24.66|0
1621858800000|2021-05-24 12:20:00|26.41|24.81|26.55|24.95|26.55|24.95|26.26|24.66|0
1621859100000|2021-05-24 12:25:00|26.48|24.88|26.55|24.95|26.63|25.03|26.4|24.8|0
1621859400000|2021-05-24 12:30:00|26.62|25.02|27.22|25.62|27.3|25.7|26.55|24.95|0
1621859700000|2021-05-24 12:35:00|27.29|25.69|27.29|25.69|27.29|25.69|27.14|25.54|0
1621860000000|2021-05-24 12:40:00|27.37|25.77|27.36|25.76|27.59|25.99|27.29|25.69|0
1621860300000|2021-05-24 12:45:00|27.29|25.69|27.21|25.61|27.44|25.84|27.06|25.46|0
1621860600000|2021-05-24 12:50:00|27.13|25.53|27.36|25.76|27.43|25.83|27.13|25.53|0
1621860900000|2021-05-24 12:55:00|27.28|25.68|27.28|25.68|27.39|25.79|27.2|25.6|0
1621861200000|2021-05-24 13:00:00|27.2|25.6|27.58|25.98|27.96|26.36|27.2|25.6|0
1621861500000|2021-05-24 13:05:00|27.5|25.9|27.57|25.97|27.81|26.21|27.5|25.9|0
1621861800000|2021-05-24 13:10:00|27.54|25.94|27.57|25.97|27.61|26.01|27.42|25.82|0
1621862100000|2021-05-24 13:15:00|27.5|25.9|27.26|25.66|27.88|26.28|27.26|25.66|0
1621862400000|2021-05-24 13:20:00|27.34|25.74|27.64|26.04|27.64|26.04|27.19|25.59|0
1621862700000|2021-05-24 13:25:00|27.56|25.96|27.71|26.11|27.71|26.11|27.11|25.51|0
1621863000000|2021-05-24 13:30:00|27.87|26.27|28.17|26.57|28.96|27.36|26.88|25.28|0
1621863300000|2021-05-24 13:35:00|28.25|26.65|28.4|26.8|29.11|27.51|28.02|26.42|0
1621863600000|2021-05-24 13:40:00|28.64|27.04|29.03|27.43|29.35|27.75|28.48|26.88|0
1621863900000|2021-05-24 13:45:00|29.19|27.59|27.19|25.59|30.4|28.8|26.2|24.6|0
1621864200000|2021-05-24 13:50:00|27.27|25.67|27.74|26.14|27.82|26.22|26.73|25.13|0
1621864500000|2021-05-24 13:55:00|27.82|26.22|28.29|26.69|28.29|26.69|27.74|26.14|0
1621864800000|2021-05-24 14:00:00|28.37|26.77|29.17|27.57|29.59|27.99|28.37|26.77|0
1621865100000|2021-05-24 14:05:00|29.21|27.61|29.25|27.65|29.33|27.73|28.85|27.25|0
1621865400000|2021-05-24 14:10:00|29.33|27.73|29.91|28.31|29.91|28.31|28.84|27.24|0
1621865700000|2021-05-24 14:15:00|29.99|28.39|31.08|29.48|31.09|29.49|29.99|28.39|0
1621866000000|2021-05-24 14:20:00|31.17|29.57|31.6|30|32.3|30.7|31.17|29.57|0
1621866300000|2021-05-24 14:25:00|31.68|30.08|31.34|29.74|31.85|30.25|31.08|29.48|0
1621866600000|2021-05-24 14:30:00|31.42|29.82|32.02|30.42|32.11|30.51|31.33|29.73|0
1621866900000|2021-05-24 14:35:00|31.94|30.34|32.64|31.04|32.64|31.04|31.85|30.25|0
1621867200000|2021-05-24 14:40:00|32.68|31.08|32.28|30.68|33.08|31.48|32.19|30.59|0
1621867500000|2021-05-24 14:45:00|32.37|30.77|32.01|30.41|32.37|30.77|31.76|30.16|0
1621867800000|2021-05-24 14:50:00|32.06|30.46|32.63|31.03|32.81|31.21|32.06|30.46|0
1621868100000|2021-05-24 14:55:00|32.72|31.12|32.36|30.76|32.8|31.2|32.18|30.58|0
1621868400000|2021-05-24 15:00:00|32.27|30.67|31.92|30.32|32.62|31.02|31.92|30.32|0
1621868700000|2021-05-24 15:05:00|32|30.4|32.09|30.49|32.18|30.58|31.7|30.1|0
1621869000000|2021-05-24 15:10:00|32|30.4|31.91|30.31|32.26|30.66|31.82|30.22|0
1621869300000|2021-05-24 15:15:00|32|30.4|34.01|32.41|34.42|32.82|32|30.4|0
1621869600000|2021-05-24 15:20:00|34.1|32.5|33.82|32.22|34.1|32.5|33.65|32.05|0
1621869900000|2021-05-24 15:25:00|33.91|32.31|34.45|32.85|34.63|33.03|33.91|32.31|0
1621870200000|2021-05-24 15:30:00|34.54|32.94|34.63|33.03|34.81|33.21|34.36|32.76|0
1621870500000|2021-05-24 15:35:00|34.72|33.12|34.21|32.61|34.72|33.12|33.9|32.3|0
1621870800000|2021-05-24 15:40:00|34.26|32.66|34.53|32.93|34.89|33.29|33.99|32.39|0
1621871100000|2021-05-24 15:45:00|34.62|33.02|34.16|32.56|34.71|33.11|34.16|32.56|0
1621871400000|2021-05-24 15:50:00|34.25|32.65|33.71|32.11|34.25|32.65|33.62|32.02|0
1621871700000|2021-05-24 15:55:00|33.62|32.02|33.35|31.75|33.8|32.2|33.35|31.75|0
1621872000000|2021-05-24 16:00:00|33.44|31.84|33.88|32.28|34.11|32.51|33.35|31.75|0
1621872300000|2021-05-24 16:05:00|33.93|32.33|33.26|31.66|34.06|32.46|33.26|31.66|0
1621872600000|2021-05-24 16:10:00|33.17|31.57|32.75|31.15|33.35|31.75|31.6|30|0
1621872900000|2021-05-24 16:15:00|32.84|31.24|32.84|31.24|33.11|31.51|32.75|31.15|0
1621873200000|2021-05-24 16:20:00|32.93|31.33|32.57|30.97|33.19|31.59|32.57|30.97|0
1621873500000|2021-05-24 16:25:00|32.66|31.06|32.05|30.45|32.66|31.06|31.96|30.36|0
1621873800000|2021-05-24 16:30:00|32.13|30.53|32.83|31.23|32.83|31.23|32.13|30.53|0
1621874100000|2021-05-24 16:35:00|32.74|31.14|33.09|31.49|33.36|31.76|32.74|31.14|0
1621874400000|2021-05-24 16:40:00|33|31.4|32.91|31.31|33.31|31.71|32.65|31.05|0
1621874700000|2021-05-24 16:45:00|33|31.4|33.35|31.75|33.44|31.84|32.73|31.13|0
1621875000000|2021-05-24 16:50:00|33.26|31.66|32.99|31.39|33.43|31.83|32.68|31.08|0
1621875300000|2021-05-24 16:55:00|32.9|31.3|33.16|31.56|33.34|31.74|32.72|31.12|0
1621875600000|2021-05-24 17:00:00|33.25|31.65|33.78|32.18|33.78|32.18|33.07|31.47|0
1621875900000|2021-05-24 17:05:00|33.69|32.09|32.89|31.29|33.78|32.18|32.72|31.12|0
1621876200000|2021-05-24 17:10:00|32.93|31.33|33.42|31.82|33.51|31.91|32.89|31.29|0
1621876500000|2021-05-24 17:15:00|33.46|31.86|33.77|32.17|33.86|32.26|33.24|31.64|0
1621876800000|2021-05-24 17:20:00|33.81|32.21|33.95|32.35|34.04|32.44|33.59|31.99|0
1621877100000|2021-05-24 17:25:00|33.86|32.26|34.4|32.8|34.4|32.8|33.72|32.12|0
1621877400000|2021-05-24 17:30:00|34.49|32.89|35.13|33.53|35.13|33.53|34.3|32.7|0
1621877700000|2021-05-24 17:35:00|35.03|33.43|34.75|33.15|35.03|33.43|34.48|32.88|0
1621878000000|2021-05-24 17:40:00|34.66|33.06|35.03|33.43|35.03|33.43|34.57|32.97|0
1621878300000|2021-05-24 17:45:00|34.93|33.33|35.11|33.51|35.12|33.52|34.75|33.15|0
1621878600000|2021-05-24 17:50:00|35.02|33.42|34.65|33.05|35.11|33.51|34.56|32.96|0
1621878900000|2021-05-24 17:55:00|34.6|33|34.83|33.23|34.93|33.33|34.47|32.87|0
1621879200000|2021-05-24 18:00:00|34.92|33.32|35.1|33.5|35.29|33.69|34.83|33.23|0
1621879500000|2021-05-24 18:05:00|35.15|33.55|35.19|33.59|35.38|33.78|35.01|33.41|0
1621879800000|2021-05-24 18:10:00|35.28|33.68|35.65|34.05|35.84|34.24|35.1|33.5|0
1621880100000|2021-05-24 18:15:00|35.75|34.15|36.12|34.52|36.21|34.61|35.65|34.05|0
1621880400000|2021-05-24 18:20:00|36.21|34.61|36.21|34.61|36.3|34.7|36.02|34.42|0
1621880700000|2021-05-24 18:25:00|36.3|34.7|35.92|34.32|36.4|34.8|35.92|34.32|0
1621881000000|2021-05-24 18:30:00|36.02|34.42|36.48|34.88|36.58|34.98|36.02|34.42|0
1621881300000|2021-05-24 18:35:00|36.53|34.93|36.48|34.88|36.58|34.98|36.29|34.69|0
1621881600000|2021-05-24 18:40:00|36.53|34.93|36.76|35.16|36.76|35.16|36.48|34.88|0
1621881900000|2021-05-24 18:45:00|36.86|35.26|36.57|34.97|36.86|35.26|36.47|34.87|0
1621882200000|2021-05-24 18:50:00|36.61|35.01|35.72|34.12|36.66|35.06|35.72|34.12|0
1621882500000|2021-05-24 18:55:00|36|34.4|35.9|34.3|36.47|34.87|35.9|34.3|0
1621882800000|2021-05-24 19:00:00|35.81|34.21|36.08|34.48|36.27|34.67|35.71|34.11|0
1621883100000|2021-05-24 19:05:00|36.04|34.44|36.36|34.76|36.46|34.86|35.9|34.3|0
1621883400000|2021-05-24 19:10:00|36.27|34.67|35.89|34.29|36.74|35.14|35.61|34.01|0
1621883700000|2021-05-24 19:15:00|35.8|34.2|35.33|33.73|35.98|34.38|35.24|33.64|0
1621884000000|2021-05-24 19:20:00|35.23|33.63|35.51|33.91|35.6|34|35.23|33.63|0
1621884300000|2021-05-24 19:25:00|35.42|33.82|35.5|33.9|35.79|34.19|35.23|33.63|0
1621884600000|2021-05-24 19:30:00|35.32|33.72|35.04|33.44|35.6|34|34.76|33.16|0
1621884900000|2021-05-24 19:35:00|35.13|33.53|35.13|33.53|35.32|33.72|34.85|33.25|0
1621885200000|2021-05-24 19:40:00|35.03|33.43|34.57|32.97|35.45|33.85|34.57|32.97|0
1621885500000|2021-05-24 19:45:00|34.39|32.79|34.66|33.06|34.94|33.34|34.3|32.7|0
1621885800000|2021-05-24 19:50:00|34.57|32.97|33.84|32.24|34.57|32.97|33.75|32.15|0
1621886100000|2021-05-24 19:55:00|33.93|32.33|32.42|30.82|33.93|32.33|31.9|30.3|0
1621886400000|2021-05-24 20:00:00|32.33|30.73|31.51|29.91|32.42|30.82|31.3|29.7|0
1621886700000|2021-05-24 20:05:00|31.38|29.78|32.74|31.14|32.74|31.14|31.38|29.78|0
1621887000000|2021-05-24 20:10:00|32.65|31.05|32.66|31.06|32.74|31.14|32.6|31|0
1621887300000|2021-05-24 20:15:00|32.86|30.86|32.88|30.88|32.88|30.88|32.79|30.79|0
1621887600000|2021-05-24 20:20:00|32.85|30.85|32.83|30.83|32.88|30.88|32.81|30.81|0
1621887900000|2021-05-24 20:25:00|32.81|30.81|32.85|30.85|32.87|30.87|32.79|30.79|0
1621888200000|2021-05-24 20:30:00|32.97|30.97|32.88|30.88|33.15|31.15|32.79|30.79|0
1621888500000|2021-05-24 20:35:00|32.97|30.97|33.41|31.41|33.5|31.5|32.88|30.88|0
1621888800000|2021-05-24 20:40:00|33.32|31.32|33.41|31.41|33.5|31.5|33.32|31.32|0
1621889100000|2021-05-24 20:45:00|33.5|31.5|33.31|31.31|33.5|31.5|33.31|31.31|0
1621889400000|2021-05-24 20:50:00|33.4|31.4|33.4|31.4|33.49|31.49|33.31|31.31|0
1621889700000|2021-05-24 20:55:00|33.31|31.31|33.31|31.31|33.4|31.4|33.31|31.31|0
1621890000000|2021-05-24 21:00:00|33.27|31.27|33.24|31.24|33.27|31.27|33.23|31.23|0
1621890300000|2021-05-24 21:05:00|33.2|31.2|33.22|31.22|33.22|31.22|33.06|31.06|0
1621890600000|2021-05-24 21:10:00|33.2|31.2|33.17|31.17|33.2|31.2|33.16|31.16|0
1621890900000|2021-05-24 21:15:00|33.24|31.24|33.07|31.07|33.24|31.24|33.05|31.05|0
1621891200000|2021-05-24 21:20:00|33.03|31.03|33|31|33.03|31.03|33|31|0
1621891500000|2021-05-24 21:25:00|33.01|31.01|33.01|31.01|33.02|31.02|33.01|31.01|0
1621891800000|2021-05-24 21:30:00|33.04|31.04|33.02|31.02|33.04|31.04|33.02|31.02|0
1621892100000|2021-05-24 21:35:00|33.01|31.01|32.99|30.99|33.02|31.02|32.91|30.91|0
1621892400000|2021-05-24 21:40:00|33.04|31.04|33.26|31.26|33.27|31.27|33.04|31.04|0
1621892700000|2021-05-24 21:45:00|33.12|31.12|33.15|31.15|33.25|31.25|33.12|31.12|0
1621893000000|2021-05-24 21:50:00|33.13|31.13|33.04|31.04|33.13|31.13|33.04|31.04|0
1621893300000|2021-05-24 21:55:00|33|31|33.26|31.26|33.26|31.26|32.99|30.99|0
1621893600000|2021-05-24 22:00:00|32.99|30.99|33.13|31.13|33.4|31.4|32.91|30.91|0
1621893900000|2021-05-24 22:05:00|33.04|31.04|32.94|30.94|33.4|31.4|32.86|30.86|0
1621894200000|2021-05-24 22:10:00|33.03|31.03|32.76|30.76|33.12|31.12|32.59|30.59|0
1621894500000|2021-05-24 22:15:00|32.85|30.85|33.12|31.12|33.12|31.12|32.85|30.85|0
1621894800000|2021-05-24 22:20:00|33.21|31.21|33.7|31.7|33.7|31.7|33.07|31.07|0
1621895100000|2021-05-24 22:25:00|33.74|31.74|33.74|31.74|33.88|31.88|33.65|31.65|0
1621895400000|2021-05-24 22:30:00|33.78|31.78|33.83|31.83|33.92|31.92|33.65|31.65|0
1621895700000|2021-05-24 22:35:00|33.78|31.78|34.46|32.46|34.47|32.47|33.74|31.74|0
1621896000000|2021-05-24 22:40:00|34.37|32.37|34.28|32.28|34.37|32.37|34.19|32.19|0
1621896300000|2021-05-24 22:45:00|34.32|32.32|34.18|32.18|34.37|32.37|34|32|0
1621896600000|2021-05-24 22:50:00|34.27|32.27|33.99|31.99|34.41|32.41|33.99|31.99|0
1621896900000|2021-05-24 22:55:00|34.09|32.09|34.45|32.45|34.54|32.54|34.08|32.08|0
1621897200000|2021-05-24 23:00:00|34.54|32.54|34.45|32.45|34.63|32.63|34.36|32.36|0
1621897500000|2021-05-24 23:05:00|34.35|32.35|34.44|32.44|34.54|32.54|34.35|32.35|0
1621897800000|2021-05-24 23:10:00|34.35|32.35|33.89|31.89|34.44|32.44|33.89|31.89|0
1621898100000|2021-05-24 23:15:00|33.8|31.8|34.07|32.07|34.44|32.44|33.8|31.8|0
1621898400000|2021-05-24 23:20:00|34.11|32.11|33.97|31.97|34.11|32.11|33.88|31.88|0
1621898700000|2021-05-24 23:25:00|33.88|31.88|33.88|31.88|33.97|31.97|33.88|31.88|0
1621899000000|2021-05-24 23:30:00|33.97|31.97|33.69|31.69|34.15|32.15|33.69|31.69|0
1621899300000|2021-05-24 23:35:00|33.78|31.78|33.87|31.87|33.96|31.96|33.78|31.78|0
1621899600000|2021-05-24 23:40:00|33.78|31.78|33.73|31.73|33.87|31.87|33.6|31.6|0
1621899900000|2021-05-24 23:45:00|33.78|31.78|33.77|31.77|34.05|32.05|33.69|31.69|0
1621900200000|2021-05-24 23:50:00|33.68|31.68|34.69|32.69|34.69|32.69|33.68|31.68|0
1621900500000|2021-05-24 23:55:00|34.59|32.59|33.95|31.95|34.59|32.59|33.86|31.86|0
1621900800000|2021-05-25 00:00:00|33.86|31.86|32.77|30.77|33.86|31.86|32.51|30.51|0
1621901100000|2021-05-25 00:05:00|32.82|30.82|32.77|30.77|33.26|31.26|32.33|30.33|0
1621901400000|2021-05-25 00:10:00|32.68|30.68|32.59|30.59|32.77|30.77|32.41|30.41|0
1621901700000|2021-05-25 00:15:00|32.5|30.5|32.85|30.85|32.94|30.94|32.41|30.41|0
1621902000000|2021-05-25 00:20:00|32.94|30.94|32.76|30.76|33.21|31.21|32.67|30.67|0
1621902300000|2021-05-25 00:25:00|32.71|30.71|32.31|30.31|32.85|30.85|31.96|29.96|0
1621902600000|2021-05-25 00:30:00|32.4|30.4|32.05|30.05|32.67|30.67|32.05|30.05|0
1621902900000|2021-05-25 00:35:00|32.09|30.09|32.75|30.75|32.75|30.75|32.09|30.09|0
1621903200000|2021-05-25 00:40:00|32.84|30.84|33.64|31.64|33.74|31.74|32.84|30.84|0
1621903500000|2021-05-25 00:45:00|33.73|31.73|33.37|31.37|34.28|32.28|33.28|31.28|0
1621903800000|2021-05-25 00:50:00|33.46|31.46|33.64|31.64|33.91|31.91|33.28|31.28|0
1621904100000|2021-05-25 00:55:00|33.55|31.55|33.91|31.91|33.91|31.91|33.36|31.36|0
1621904400000|2021-05-25 01:00:00|34|32|34.36|32.36|34.54|32.54|33.72|31.72|0
1621904700000|2021-05-25 01:05:00|34.45|32.45|34.26|32.26|34.64|32.64|33.94|31.94|0
1621905000000|2021-05-25 01:10:00|34.36|32.36|35|33|35.09|33.09|34.17|32.17|0
1621905300000|2021-05-25 01:15:00|35.09|33.09|33.98|31.98|35.19|33.19|33.98|31.98|0
1621905600000|2021-05-25 01:20:00|33.89|31.89|33.3|31.3|33.89|31.89|32.81|30.81|0
1621905900000|2021-05-25 01:25:00|33.25|31.25|33.07|31.07|33.7|31.7|32.98|30.98|0
1621906200000|2021-05-25 01:30:00|32.98|30.98|33.25|31.25|33.43|31.43|32.71|30.71|0
1621906500000|2021-05-25 01:35:00|33.16|31.16|33.33|31.33|33.51|31.51|32.98|30.98|0
1621906800000|2021-05-25 01:40:00|33.24|31.24|33.33|31.33|33.6|31.6|33.02|31.02|0
1621907100000|2021-05-25 01:45:00|33.37|31.37|33.78|31.78|33.78|31.78|32.97|30.97|0
1621907400000|2021-05-25 01:50:00|33.69|31.69|33.68|31.68|33.96|31.96|33.68|31.68|0
1621907700000|2021-05-25 01:55:00|33.78|31.78|33.5|31.5|33.96|31.96|33.45|31.45|0
1621908000000|2021-05-25 02:00:00|33.63|31.63|34.04|32.04|34.04|32.04|33.63|31.63|0
1621908300000|2021-05-25 02:05:00|33.99|31.99|33.86|31.86|34.13|32.13|33.67|31.67|0
1621908600000|2021-05-25 02:10:00|33.76|31.76|33.85|31.85|33.95|31.95|33.76|31.76|0
1621908900000|2021-05-25 02:15:00|33.76|31.76|33.67|31.67|33.76|31.76|33.13|31.13|0
1621909200000|2021-05-25 02:20:00|33.58|31.58|33.48|31.48|33.85|31.85|33.26|31.26|0
1621909500000|2021-05-25 02:25:00|33.57|31.57|33.57|31.57|33.66|31.66|33.39|31.39|0
1621909800000|2021-05-25 02:30:00|33.66|31.66|33.47|31.47|33.66|31.66|33.2|31.2|0
1621910100000|2021-05-25 02:35:00|33.38|31.38|33.56|31.56|33.65|31.65|33.29|31.29|0
1621910400000|2021-05-25 02:40:00|33.65|31.65|33.74|31.74|33.83|31.83|33.56|31.56|0
1621910700000|2021-05-25 02:45:00|33.78|31.78|33.74|31.74|33.96|31.96|33.65|31.65|0
1621911000000|2021-05-25 02:50:00|33.83|31.83|33.91|31.91|34.1|32.1|33.73|31.73|0
1621911300000|2021-05-25 02:55:00|34.01|32.01|34.09|32.09|34.19|32.19|34|32|0
1621911600000|2021-05-25 03:00:00|34.19|32.19|34.09|32.09|34.28|32.28|33.91|31.91|0
1621911900000|2021-05-25 03:05:00|34.04|32.04|34.09|32.09|34.18|32.18|33.91|31.91|0
1621912200000|2021-05-25 03:10:00|34.18|32.18|34.27|32.27|34.27|32.27|34.09|32.09|0
1621912500000|2021-05-25 03:15:00|34.36|32.36|34.4|32.4|34.54|32.54|34.36|32.36|0
1621912800000|2021-05-25 03:20:00|34.45|32.45|34.44|32.44|34.58|32.58|34.31|32.31|0
1621913100000|2021-05-25 03:25:00|34.54|32.54|34.58|32.58|34.63|32.63|34.44|32.44|0
1621913400000|2021-05-25 03:30:00|34.44|32.44|34.44|32.44|34.62|32.62|34.44|32.44|0
1621913700000|2021-05-25 03:35:00|34.53|32.53|34.53|32.53|34.71|32.71|34.48|32.48|0
1621914000000|2021-05-25 03:40:00|34.48|32.48|34.43|32.43|34.62|32.62|34.43|32.43|0
1621914300000|2021-05-25 03:45:00|34.38|32.38|34.24|32.24|34.43|32.43|34.24|32.24|0
1621914600000|2021-05-25 03:50:00|34.33|32.33|34.24|32.24|34.43|32.43|34.24|32.24|0
1621914900000|2021-05-25 03:55:00|34.33|32.33|34.23|32.23|34.42|32.42|34.23|32.23|0
1621915200000|2021-05-25 04:00:00|33.87|31.87|34.05|32.05|34.14|32.14|33.87|31.87|0
1621915500000|2021-05-25 04:05:00|33.96|31.96|33.95|31.95|34.05|32.05|33.86|31.86|0
1621915800000|2021-05-25 04:10:00|33.86|31.86|33.77|31.77|33.9|31.9|33.77|31.77|0
1621916100000|2021-05-25 04:15:00|33.86|31.86|34.04|32.04|34.04|32.04|33.86|31.86|0
1621916400000|2021-05-25 04:20:00|33.99|31.99|33.94|31.94|34.13|32.13|33.85|31.85|0
1621916700000|2021-05-25 04:25:00|33.89|31.89|33.85|31.85|33.94|31.94|33.76|31.76|0
1621917000000|2021-05-25 04:30:00|33.89|31.89|34.03|32.03|34.12|32.12|33.89|31.89|0
1621917300000|2021-05-25 04:35:00|33.93|31.93|33.93|31.93|34.03|32.03|33.93|31.93|0
1621917600000|2021-05-25 04:40:00|34.02|32.02|34.02|32.02|34.11|32.11|34.02|32.02|0
1621917900000|2021-05-25 04:45:00|33.93|31.93|33.83|31.83|33.93|31.93|33.83|31.83|0
1621918200000|2021-05-25 04:50:00|33.92|31.92|34.01|32.01|34.11|32.11|33.92|31.92|0
1621918500000|2021-05-25 04:55:00|33.92|31.92|33.92|31.92|34.01|32.01|33.83|31.83|0
1621918800000|2021-05-25 05:00:00|33.82|31.82|34.28|32.28|34.28|32.28|33.82|31.82|0
1621919100000|2021-05-25 05:05:00|34.32|32.32|34.37|32.37|34.65|32.65|34.28|32.28|0
1621919400000|2021-05-25 05:10:00|34.32|32.32|34.18|32.18|34.37|32.37|33.91|31.91|0
1621919700000|2021-05-25 05:15:00|34.09|32.09|34.18|32.18|34.18|32.18|34.09|32.09|0
1621920000000|2021-05-25 05:20:00|34.22|32.22|34.73|32.73|34.82|32.82|34.18|32.18|0
1621920300000|2021-05-25 05:25:00|34.63|32.63|34.72|32.72|34.73|32.73|34.45|32.45|0
1621920600000|2021-05-25 05:30:00|34.82|32.82|35.19|33.19|35.28|33.28|34.72|32.72|0
1621920900000|2021-05-25 05:35:00|35.09|33.09|35.37|33.37|35.42|33.42|34.9|32.9|0
1621921200000|2021-05-25 05:40:00|35.32|33.32|35.18|33.18|35.37|33.37|35.18|33.18|0
1621921500000|2021-05-25 05:45:00|35.27|33.27|35.18|33.18|35.27|33.27|34.99|32.99|0
1621921800000|2021-05-25 05:50:00|35.22|33.22|36.41|34.41|36.51|34.51|35.08|33.08|0
1621922100000|2021-05-25 05:55:00|36.32|34.32|36.5|34.5|36.55|34.55|36.31|34.31|0
1621922400000|2021-05-25 06:00:00|36.6|34.6|37.26|35.26|37.45|35.45|36.41|34.41|0
1621922700000|2021-05-25 06:05:00|37.17|35.17|37.26|35.26|37.45|35.45|36.97|34.97|0
1621923000000|2021-05-25 06:10:00|37.3|35.3|38.22|36.22|38.22|36.22|37.26|35.26|0
1621923300000|2021-05-25 06:15:00|38.32|36.32|38.56|36.56|39.31|37.31|38.22|36.22|0
1621923600000|2021-05-25 06:20:00|38.61|36.61|38.41|36.41|38.71|36.71|38.41|36.41|0
1621923900000|2021-05-25 06:25:00|38.31|36.31|38.21|36.21|38.31|36.31|38.02|36.02|0
1621924200000|2021-05-25 06:30:00|38.16|36.16|37.92|35.92|38.41|36.41|37.92|35.92|0
1621924500000|2021-05-25 06:35:00|38.01|36.01|38.5|36.5|38.5|36.5|37.82|35.82|0
1621924800000|2021-05-25 06:40:00|38.6|36.6|38.59|36.59|39.09|37.09|38.55|36.55|0
1621925100000|2021-05-25 06:45:00|38.5|36.5|38.69|36.69|39.19|37.19|38.4|36.4|0
1621925400000|2021-05-25 06:50:00|38.59|36.59|38.49|36.49|38.59|36.59|38.29|36.29|0
1621925700000|2021-05-25 06:55:00|38.39|36.39|38.34|36.34|38.88|36.88|38.19|36.19|0
1621926000000|2021-05-25 07:00:00|38.29|36.29|38.08|36.08|39.85|37.85|37.21|35.21|0
1621926300000|2021-05-25 07:05:00|37.78|36.18|37.2|35.6|38.08|36.48|37.01|35.41|0
1621926600000|2021-05-25 07:10:00|37.1|35.5|37.29|35.69|37.39|35.79|36.91|35.31|0
1621926900000|2021-05-25 07:15:00|37.19|35.59|37|35.4|37.78|36.18|36.9|35.3|0
1621927200000|2021-05-25 07:20:00|37.09|35.49|37.19|35.59|37.48|35.88|37.09|35.49|0
1621927500000|2021-05-25 07:25:00|37.28|35.68|37.28|35.68|37.47|35.87|36.99|35.39|0
1621927800000|2021-05-25 07:30:00|37.23|35.63|36.6|35|37.28|35.68|36.51|34.91|0
1621928100000|2021-05-25 07:35:00|36.51|34.91|36.69|35.09|36.69|35.09|35.84|34.24|0
1621928400000|2021-05-25 07:40:00|36.6|35|36.4|34.8|36.69|35.09|36.4|34.8|0
1621928700000|2021-05-25 07:45:00|36.31|34.71|36.69|35.09|36.88|35.28|36.31|34.71|0
1621929000000|2021-05-25 07:50:00|36.59|34.99|36.4|34.8|36.78|35.18|36.11|34.51|0
1621929300000|2021-05-25 07:55:00|36.49|34.89|36.3|34.7|36.59|34.99|36.11|34.51|0
1621929600000|2021-05-25 08:00:00|36.2|34.6|36.53|34.93|36.77|35.17|36.01|34.41|0
1621929900000|2021-05-25 08:05:00|36.48|34.88|36.58|34.98|36.67|35.07|36.1|34.5|0
1621930200000|2021-05-25 08:10:00|36.53|34.93|36.57|34.97|36.58|34.98|36.29|34.69|0
1621930500000|2021-05-25 08:15:00|36.48|34.88|35.53|33.93|36.57|34.97|35.53|33.93|0
1621930800000|2021-05-25 08:20:00|35.57|33.97|36|34.4|36.19|34.59|35.53|33.93|0
1621931100000|2021-05-25 08:25:00|36.09|34.49|36.56|34.96|36.56|34.96|36.09|34.49|0
1621931400000|2021-05-25 08:30:00|36.61|35.01|36.65|35.05|36.75|35.15|36.46|34.86|0
1621931700000|2021-05-25 08:35:00|36.7|35.1|36.75|35.15|36.84|35.24|36.56|34.96|0
1621932000000|2021-05-25 08:40:00|36.84|35.24|36.26|34.66|36.84|35.24|36.26|34.66|0
1621932300000|2021-05-25 08:45:00|36.36|34.76|36.64|35.04|36.84|35.24|36.36|34.76|0
1621932600000|2021-05-25 08:50:00|36.5|34.9|36.73|35.13|36.83|35.23|36.36|34.76|0
1621932900000|2021-05-25 08:55:00|36.83|35.23|36.92|35.32|36.93|35.33|36.73|35.13|0
1621933200000|2021-05-25 09:00:00|36.83|35.23|36.73|35.13|36.83|35.23|36.35|34.75|0
1621933500000|2021-05-25 09:05:00|36.63|35.03|36.72|35.12|36.82|35.22|36.53|34.93|0
1621933800000|2021-05-25 09:10:00|36.63|35.03|36.91|35.31|36.91|35.31|36.53|34.93|0
1621934100000|2021-05-25 09:15:00|36.82|35.22|36.91|35.31|36.91|35.31|36.72|35.12|0
1621934400000|2021-05-25 09:20:00|37|35.4|36.9|35.3|37|35.4|36.62|35.02|0
1621934700000|2021-05-25 09:25:00|36.95|35.35|36.8|35.2|36.95|35.35|36.71|35.11|0
1621935000000|2021-05-25 09:30:00|36.71|35.11|36.8|35.2|37|35.4|36.7|35.1|0
1621935300000|2021-05-25 09:35:00|36.9|35.3|36.89|35.29|36.94|35.34|36.8|35.2|0
1621935600000|2021-05-25 09:40:00|36.94|35.34|36.99|35.39|36.99|35.39|36.89|35.29|0
1621935900000|2021-05-25 09:45:00|36.89|35.29|36.41|34.81|36.89|35.29|36.41|34.81|0
1621936200000|2021-05-25 09:50:00|36.5|34.9|36.69|35.09|36.79|35.19|36.45|34.85|0
1621936500000|2021-05-25 09:55:00|36.78|35.18|36.97|35.37|37.02|35.42|36.78|35.18|0
1621936800000|2021-05-25 10:00:00|37.07|35.47|37.65|36.05|37.75|36.15|37.07|35.47|0
1621937100000|2021-05-25 10:05:00|37.55|35.95|37.26|35.66|37.65|36.05|37.26|35.66|0
1621937400000|2021-05-25 10:10:00|37.16|35.56|36.05|34.45|37.16|35.56|35.91|34.31|0
1621937700000|2021-05-25 10:15:00|36.1|34.5|35.91|34.31|36.1|34.5|35.63|34.03|0
1621938000000|2021-05-25 10:20:00|36|34.4|36.1|34.5|36.1|34.5|35.72|34.12|0
1621938300000|2021-05-25 10:25:00|36.09|34.49|35.9|34.3|36.14|34.54|35.81|34.21|0
1621938600000|2021-05-25 10:30:00|35.81|34.21|35.52|33.92|36|34.4|35.52|33.92|0
1621938900000|2021-05-25 10:35:00|35.43|33.83|35.71|34.11|35.75|34.15|35.33|33.73|0
1621939200000|2021-05-25 10:40:00|35.8|34.2|35.8|34.2|35.8|34.2|35.52|33.92|0
1621939500000|2021-05-25 10:45:00|35.75|34.15|35.89|34.29|35.98|34.38|35.7|34.1|0
1621939800000|2021-05-25 10:50:00|35.84|34.24|35.79|34.19|35.93|34.33|35.6|34|0
1621940100000|2021-05-25 10:55:00|35.74|34.14|35.5|33.9|35.79|34.19|35.5|33.9|0
1621940400000|2021-05-25 11:00:00|35.41|33.81|35.78|34.18|35.78|34.18|35.22|33.62|0
1621940700000|2021-05-25 11:05:00|35.69|34.09|36.35|34.75|36.44|34.84|35.69|34.09|0
1621941000000|2021-05-25 11:10:00|36.25|34.65|36.34|34.74|36.49|34.89|36.25|34.65|0
1621941300000|2021-05-25 11:15:00|36.25|34.65|36.72|35.12|36.72|35.12|36.25|34.65|0
1621941600000|2021-05-25 11:20:00|36.63|35.03|36.72|35.12|36.72|35.12|36.63|35.03|0
1621941900000|2021-05-25 11:25:00|36.62|35.02|36.71|35.11|36.72|35.12|36.62|35.02|0
1621942200000|2021-05-25 11:30:00|36.91|35.31|36.81|35.21|37|35.4|36.81|35.21|0
1621942500000|2021-05-25 11:35:00|36.9|35.3|36.8|35.2|36.9|35.3|36.71|35.11|0
1621942800000|2021-05-25 11:40:00|36.9|35.3|36.8|35.2|36.99|35.39|36.51|34.91|0
1621943100000|2021-05-25 11:45:00|36.9|35.3|36.99|35.39|37.18|35.58|36.8|35.2|0
1621943400000|2021-05-25 11:50:00|37.08|35.48|37.08|35.48|37.28|35.68|37.08|35.48|0
1621943700000|2021-05-25 11:55:00|37.18|35.58|36.98|35.38|37.18|35.58|36.89|35.29|0
1621944000000|2021-05-25 12:00:00|37.03|35.43|37.29|35.69|37.29|35.69|36.88|35.28|0
1621944300000|2021-05-25 12:05:00|37.24|35.64|37.48|35.88|37.53|35.93|37.2|35.6|0
1621944600000|2021-05-25 12:10:00|37.39|35.79|37.19|35.59|37.39|35.79|37|35.4|0
1621944900000|2021-05-25 12:15:00|37.29|35.69|36.9|35.3|37.29|35.69|36.8|35.2|0
1621945200000|2021-05-25 12:20:00|36.8|35.2|36.89|35.29|37.09|35.49|36.61|35.01|0
1621945500000|2021-05-25 12:25:00|36.8|35.2|36.89|35.29|36.99|35.39|36.6|35|0
1621945800000|2021-05-25 12:30:00|36.84|35.24|36.6|35|36.99|35.39|36.46|34.86|0
1621946100000|2021-05-25 12:35:00|36.69|35.09|37.17|35.57|37.17|35.57|36.6|35|0
1621946400000|2021-05-25 12:40:00|37.27|35.67|36.97|35.37|37.27|35.67|36.97|35.37|0
1621946700000|2021-05-25 12:45:00|37.07|35.47|36.78|35.18|37.17|35.57|36.68|35.08|0
1621947000000|2021-05-25 12:50:00|36.68|35.08|36.2|34.6|36.68|35.08|36.11|34.51|0
1621947300000|2021-05-25 12:55:00|36.11|34.51|36.39|34.79|36.39|34.79|35.92|34.32|0
1621947600000|2021-05-25 13:00:00|36.49|34.89|36.39|34.79|36.77|35.17|36.01|34.41|0
1621947900000|2021-05-25 13:05:00|36.48|34.88|36.38|34.78|36.48|34.88|36.01|34.41|0
1621948200000|2021-05-25 13:10:00|36.29|34.69|36.95|35.35|36.95|35.35|36.29|34.69|0
1621948500000|2021-05-25 13:15:00|36.86|35.26|36.28|34.68|36.95|35.35|36.09|34.49|0
1621948800000|2021-05-25 13:20:00|36.37|34.77|36.47|34.87|36.56|34.96|36.37|34.77|0
1621949100000|2021-05-25 13:25:00|36.42|34.82|36.56|34.96|36.56|34.96|36.18|34.58|0
1621949400000|2021-05-25 13:30:00|36.7|35.1|36.17|34.57|38|36.4|35.89|34.29|0
1621949700000|2021-05-25 13:35:00|36.08|34.48|36.74|35.14|36.94|35.34|35.8|34.2|0
1621950000000|2021-05-25 13:40:00|36.84|35.24|35.88|34.28|36.93|35.33|35.88|34.28|0
1621950300000|2021-05-25 13:45:00|35.42|33.82|34.03|32.43|35.88|34.28|34.03|32.43|0
1621950600000|2021-05-25 13:50:00|33.85|32.25|33.4|31.8|34.21|32.61|32.69|31.09|0
1621950900000|2021-05-25 13:55:00|33.49|31.89|32.82|31.22|34.39|32.79|32.77|31.17|0
1621951200000|2021-05-25 14:00:00|32.77|31.17|33.12|31.52|33.93|32.33|32.51|30.91|0
1621951500000|2021-05-25 14:05:00|33.3|31.7|33.57|31.97|34.11|32.51|32.77|31.17|0
1621951800000|2021-05-25 14:10:00|33.66|32.06|33.29|31.69|34.02|32.42|32.76|31.16|0
1621952100000|2021-05-25 14:15:00|33.38|31.78|32.17|30.57|34.01|32.41|31.73|30.13|0
1621952400000|2021-05-25 14:20:00|32.08|30.48|32.79|31.19|33.15|31.55|32.08|30.48|0
1621952700000|2021-05-25 14:25:00|32.88|31.28|32.87|31.27|33.32|31.72|32.43|30.83|0
1621953000000|2021-05-25 14:30:00|32.91|31.31|31.12|29.52|33.05|31.45|31.12|29.52|0
1621953300000|2021-05-25 14:35:00|31.21|29.61|31.59|29.99|31.81|30.21|31.12|29.52|0
1621953600000|2021-05-25 14:40:00|31.63|30.03|32.59|30.99|32.68|31.08|31.2|29.6|0
1621953900000|2021-05-25 14:45:00|32.51|30.91|32.77|31.17|33.04|31.44|32.42|30.82|0
1621954200000|2021-05-25 14:50:00|32.68|31.08|32.5|30.9|32.86|31.26|32.23|30.63|0
1621954500000|2021-05-25 14:55:00|32.68|31.08|32.76|31.16|33.3|31.7|32.59|30.99|0
1621954800000|2021-05-25 15:00:00|32.67|31.07|31.23|29.63|32.89|31.29|30.84|29.24|0
1621955100000|2021-05-25 15:05:00|31.06|29.46|31.1|29.5|31.44|29.84|30.59|28.99|0
1621955400000|2021-05-25 15:10:00|31.05|29.45|31.96|30.36|32.13|30.53|30.84|29.24|0
1621955700000|2021-05-25 15:15:00|32.04|30.44|30.49|28.89|32.04|30.44|29.99|28.39|0
1621956000000|2021-05-25 15:20:00|30.41|28.81|30.66|29.06|31.09|29.49|30.24|28.64|0
1621956300000|2021-05-25 15:25:00|30.74|29.14|29.65|28.05|30.83|29.23|29.32|27.72|0
1621956600000|2021-05-25 15:30:00|29.57|27.97|29.15|27.55|29.9|28.3|27.77|26.17|0
1621956900000|2021-05-25 15:35:00|29.4|27.8|29.56|27.96|30.05|28.45|29.07|27.47|0
1621957200000|2021-05-25 15:40:00|29.59|27.99|30.04|28.44|30.21|28.61|29.23|27.63|0
1621957500000|2021-05-25 15:45:00|30.13|28.53|30.37|28.77|30.83|29.23|29.88|28.28|0
1621957800000|2021-05-25 15:50:00|30.46|28.86|30.37|28.77|30.54|28.94|29.38|27.78|0
1621958100000|2021-05-25 15:55:00|30.45|28.85|31.46|29.86|31.46|29.86|30.2|28.6|0
1621958400000|2021-05-25 16:00:00|31.55|29.95|31.46|29.86|31.72|30.12|31.04|29.44|0
1621958700000|2021-05-25 16:05:00|31.5|29.9|31.79|30.19|31.8|30.2|30.11|28.51|0
1621959000000|2021-05-25 16:10:00|31.7|30.1|31.96|30.36|32.14|30.54|31.61|30.01|0
1621959300000|2021-05-25 16:15:00|32.04|30.44|32.13|30.53|32.22|30.62|31.61|30.01|0
1621959600000|2021-05-25 16:20:00|32.3|30.7|31.95|30.35|32.66|31.06|31.95|30.35|0
1621959900000|2021-05-25 16:25:00|31.86|30.26|32.12|30.52|32.39|30.79|31.69|30.09|0
1621960200000|2021-05-25 16:30:00|32.21|30.61|32.56|30.96|32.65|31.05|32.12|30.52|0
1621960500000|2021-05-25 16:35:00|32.51|30.91|31.94|30.34|32.51|30.91|31.68|30.08|0
1621960800000|2021-05-25 16:40:00|32.11|30.51|31.94|30.34|32.2|30.6|31.37|29.77|0
1621961100000|2021-05-25 16:45:00|31.98|30.38|31.41|29.81|32.29|30.69|31.41|29.81|0
1621961400000|2021-05-25 16:50:00|31.32|29.72|31.75|30.15|32.19|30.59|31.24|29.64|0
1621961700000|2021-05-25 16:55:00|31.8|30.2|31.58|29.98|31.84|30.24|31.41|29.81|0
1621962000000|2021-05-25 17:00:00|31.49|29.89|29.62|28.02|31.49|29.89|29.62|28.02|0
1621962300000|2021-05-25 17:05:00|29.71|28.11|29.79|28.19|30.04|28.44|29.13|27.53|0
1621962600000|2021-05-25 17:10:00|29.7|28.1|30.62|29.02|30.62|29.02|29.62|28.02|0
1621962900000|2021-05-25 17:15:00|30.71|29.11|30.96|29.36|31.39|29.79|30.45|28.85|0
1621963200000|2021-05-25 17:20:00|31.05|29.45|31.73|30.13|31.82|30.22|30.87|29.27|0
1621963500000|2021-05-25 17:25:00|31.65|30.05|31.47|29.87|31.73|30.13|30.95|29.35|0
1621963800000|2021-05-25 17:30:00|31.38|29.78|31.38|29.78|31.64|30.04|30.95|29.35|0
1621964100000|2021-05-25 17:35:00|31.42|29.82|31.37|29.77|31.72|30.12|30.69|29.09|0
1621964400000|2021-05-25 17:40:00|31.29|29.69|30.52|28.92|31.37|29.77|30.01|28.41|0
1621964700000|2021-05-25 17:45:00|30.43|28.83|30.34|28.74|30.77|29.17|30.34|28.74|0
1621965000000|2021-05-25 17:50:00|30.3|28.7|30.17|28.57|30.68|29.08|29.84|28.24|0
1621965300000|2021-05-25 17:55:00|30.42|28.82|30.25|28.65|30.59|28.99|30|28.4|0
1621965600000|2021-05-25 18:00:00|30.34|28.74|29.01|27.41|30.42|28.82|28.68|27.08|0
1621965900000|2021-05-25 18:05:00|29.09|27.49|29.33|27.73|29.58|27.98|29|27.4|0
1621966200000|2021-05-25 18:10:00|29.25|27.65|29.49|27.89|29.66|28.06|28.92|27.32|0
1621966500000|2021-05-25 18:15:00|29.41|27.81|28.91|27.31|29.74|28.14|28.83|27.23|0
1621966800000|2021-05-25 18:20:00|28.75|27.15|28.59|26.99|29.32|27.72|28.51|26.91|0
1621967100000|2021-05-25 18:25:00|28.67|27.07|28.74|27.14|29.07|27.47|28.43|26.83|0
1621967400000|2021-05-25 18:30:00|28.83|27.23|29.07|27.47|29.56|27.96|28.42|26.82|0
1621967700000|2021-05-25 18:35:00|28.99|27.39|30.22|28.62|30.22|28.62|28.82|27.22|0
1621968000000|2021-05-25 18:40:00|30.14|28.54|30.3|28.7|30.72|29.12|30.14|28.54|0
1621968300000|2021-05-25 18:45:00|30.34|28.74|29.97|28.37|30.39|28.79|29.76|28.16|0
1621968600000|2021-05-25 18:50:00|30.05|28.45|29.34|27.74|30.3|28.7|29.06|27.46|0
1621968900000|2021-05-25 18:55:00|29.47|27.87|29.46|27.86|30.04|28.44|29.22|27.62|0
1621969200000|2021-05-25 19:00:00|29.3|27.7|27.93|26.33|29.3|27.7|27.93|26.33|0
1621969500000|2021-05-25 19:05:00|27.86|26.26|27.85|26.25|28.57|26.97|27.85|26.25|0
1621969800000|2021-05-25 19:10:00|27.93|26.33|27.85|26.25|28.4|26.8|27.85|26.25|0
1621970100000|2021-05-25 19:15:00|27.69|26.09|28.64|27.04|28.72|27.12|27.69|26.09|0
1621970400000|2021-05-25 19:20:00|28.56|26.96|29.86|28.26|30.11|28.51|28.48|26.88|0
1621970700000|2021-05-25 19:25:00|30.11|28.51|29.69|28.09|30.69|29.09|29.69|28.09|0
1621971000000|2021-05-25 19:30:00|29.77|28.17|28.55|26.95|29.77|28.17|28.23|26.63|0
1621971300000|2021-05-25 19:35:00|28.71|27.11|29.52|27.92|29.85|28.25|28.23|26.63|0
1621971600000|2021-05-25 19:40:00|29.35|27.75|29.11|27.51|29.76|28.16|28.78|27.18|0
1621971900000|2021-05-25 19:45:00|29.19|27.59|27.35|25.75|29.59|27.99|27.27|25.67|0
1621972200000|2021-05-25 19:50:00|27.27|25.67|26.8|25.2|27.9|26.3|26.19|24.59|0
1621972500000|2021-05-25 19:55:00|26.88|25.28|27.98|26.38|28.3|26.7|26.88|25.28|0
1621972800000|2021-05-25 20:00:00|28.14|26.54|28.05|26.45|28.3|26.7|27.82|26.22|0
1621973100000|2021-05-25 20:05:00|28.13|26.53|28.37|26.77|28.37|26.77|27.89|26.29|0
1621973400000|2021-05-25 20:10:00|28.45|26.85|28|26.4|28.45|26.85|27.93|26.33|0
1621973700000|2021-05-25 20:15:00|28.28|26.28|28.31|26.31|28.36|26.36|28.12|26.12|0
1621974000000|2021-05-25 20:20:00|28.3|26.3|28.32|26.32|28.32|26.32|28.25|26.25|0
1621974300000|2021-05-25 20:25:00|28.31|26.31|28.44|26.44|28.44|26.44|28.31|26.31|0
1621974600000|2021-05-25 20:30:00|28.27|26.27|28.59|26.59|28.68|26.68|28.27|26.27|0
1621974900000|2021-05-25 20:35:00|28.67|26.67|28.67|26.67|29|27|28.59|26.59|0
1621975200000|2021-05-25 20:40:00|28.75|26.75|28.67|26.67|28.75|26.75|28.59|26.59|0
1621975500000|2021-05-25 20:45:00|28.59|26.59|28.58|26.58|28.67|26.67|28.58|26.58|0
1621975800000|2021-05-25 20:50:00|28.66|26.66|28.74|26.74|28.82|26.82|28.58|26.58|0
1621976100000|2021-05-25 20:55:00|28.66|26.66|29.23|27.23|29.31|27.31|28.58|26.58|0
1621976400000|2021-05-25 21:00:00|29.21|27.21|29.15|27.15|29.28|27.28|29.14|27.14|0
1621976700000|2021-05-25 21:05:00|29.17|27.17|29.17|27.17|29.17|27.17|29.16|27.16|0
1621977000000|2021-05-25 21:10:00|29.16|27.16|29.12|27.12|29.17|27.17|29.1|27.1|0
1621977300000|2021-05-25 21:15:00|29.11|27.11|29.12|27.12|29.13|27.13|29.11|27.11|0
1621977900000|2021-05-25 21:25:00|29.11|27.11|29.09|27.09|29.11|27.11|29.09|27.09|0
1621978200000|2021-05-25 21:30:00|29.07|27.07|29.11|27.11|29.19|27.19|28.92|26.92|0
1621978500000|2021-05-25 21:35:00|29.14|27.14|28.36|26.36|29.22|27.22|28.36|26.36|0
1621978800000|2021-05-25 21:40:00|28.34|26.34|28.33|26.33|28.39|26.39|28.33|26.33|0
1621979100000|2021-05-25 21:45:00|28.3|26.3|28.2|26.2|28.35|26.35|28.16|26.16|0
1621979400000|2021-05-25 21:50:00|28.21|26.21|28.27|26.27|28.29|26.29|28.21|26.21|0
1621979700000|2021-05-25 21:55:00|28.25|26.25|28.36|26.36|28.48|26.48|28.24|26.24|0
1621980000000|2021-05-25 22:00:00|28.42|26.42|28.82|26.82|29.07|27.07|28.21|26.21|0
1621980300000|2021-05-25 22:05:00|28.78|26.78|28.7|26.7|28.86|26.86|28.37|26.37|0
1621980600000|2021-05-25 22:10:00|28.65|26.65|28.53|26.53|28.94|26.94|28.53|26.53|0
1621980900000|2021-05-25 22:15:00|28.45|26.45|28.69|26.69|28.69|26.69|28.45|26.45|0
1621981200000|2021-05-25 22:20:00|28.77|26.77|29.14|27.14|29.35|27.35|28.77|26.77|0
1621981500000|2021-05-25 22:25:00|29.1|27.1|29.18|27.18|29.26|27.26|29.1|27.1|0
1621981800000|2021-05-25 22:30:00|29.26|27.26|29.51|27.51|29.55|27.55|29.26|27.26|0
1621982100000|2021-05-25 22:35:00|29.55|27.55|29.84|27.84|30.1|28.1|29.51|27.51|0
1621982400000|2021-05-25 22:40:00|29.93|27.93|29.92|27.92|30.09|28.09|29.84|27.84|0
1621982700000|2021-05-25 22:45:00|30.01|28.01|30|28|30.09|28.09|29.83|27.83|0
1621983000000|2021-05-25 22:50:00|29.92|27.92|30|28|30.09|28.09|29.92|27.92|0
1621983300000|2021-05-25 22:55:00|29.92|27.92|30.25|28.25|30.51|28.51|29.83|27.83|0
1621983600000|2021-05-25 23:00:00|30.34|28.34|29.82|27.82|30.34|28.34|29.82|27.82|0
1621983900000|2021-05-25 23:05:00|29.91|27.91|29.99|27.99|30.16|28.16|29.91|27.91|0
1621984200000|2021-05-25 23:10:00|30.07|28.07|29.99|27.99|30.07|28.07|29.82|27.82|0
1621984500000|2021-05-25 23:15:00|29.9|27.9|29.73|27.73|29.9|27.9|29.65|27.65|0
1621984800000|2021-05-25 23:20:00|29.81|27.81|29.73|27.73|29.81|27.81|29.73|27.73|0
1621985100000|2021-05-25 23:25:00|29.81|27.81|29.64|27.64|29.81|27.81|29.64|27.64|0
1621985400000|2021-05-25 23:30:00|29.55|27.55|29.97|27.97|30.06|28.06|29.55|27.55|0
1621985700000|2021-05-25 23:35:00|30.06|28.06|29.97|27.97|30.1|28.1|29.8|27.8|0
1621986000000|2021-05-25 23:40:00|30.05|28.05|29.97|27.97|30.14|28.14|29.88|27.88|0
1621986300000|2021-05-25 23:45:00|30.05|28.05|29.71|27.71|30.05|28.05|29.54|27.54|0
1621986600000|2021-05-25 23:50:00|29.62|27.62|29.87|27.87|29.96|27.96|29.62|27.62|0
1621986900000|2021-05-25 23:55:00|29.91|27.91|30.12|28.12|30.13|28.13|29.87|27.87|0
1621987200000|2021-05-26 00:00:00|30.04|28.04|30.64|28.64|30.72|28.72|29.66|27.66|0
1621987500000|2021-05-26 00:05:00|30.63|28.63|31.33|29.33|31.41|29.41|30.46|28.46|0
1621987800000|2021-05-26 00:10:00|31.37|29.37|31.24|29.24|31.59|29.59|31.15|29.15|0
1621988100000|2021-05-26 00:15:00|31.19|29.19|31.41|29.41|31.67|29.67|31.19|29.19|0
1621988400000|2021-05-26 00:20:00|31.32|29.32|31.4|29.4|31.67|29.67|31.14|29.14|0
1621988700000|2021-05-26 00:25:00|31.49|29.49|31.49|29.49|31.49|29.49|31.14|29.14|0
1621989000000|2021-05-26 00:30:00|31.4|29.4|31.31|29.31|31.49|29.49|31.14|29.14|0
1621989300000|2021-05-26 00:35:00|31.26|29.26|31.48|29.48|31.57|29.57|31.22|29.22|0
1621989600000|2021-05-26 00:40:00|31.39|29.39|31.74|29.74|32.1|30.1|31.39|29.39|0
1621989900000|2021-05-26 00:45:00|31.83|29.83|31.65|29.65|32.01|30.01|31.56|29.56|0
1621990200000|2021-05-26 00:50:00|31.6|29.6|31.56|29.56|31.74|29.74|31.38|29.38|0
1621990500000|2021-05-26 00:55:00|31.47|29.47|31.47|29.47|31.73|29.73|31.38|29.38|0
1621990800000|2021-05-26 01:00:00|31.55|29.55|31.55|29.55|31.64|29.64|31.38|29.38|0
1621991100000|2021-05-26 01:05:00|31.46|29.46|31.11|29.11|31.55|29.55|31.02|29.02|0
1621991400000|2021-05-26 01:10:00|31.2|29.2|31.02|29.02|31.2|29.2|30.93|28.93|0
1621991700000|2021-05-26 01:15:00|30.97|28.97|30.93|28.93|31.1|29.1|30.76|28.76|0
1621992000000|2021-05-26 01:20:00|30.97|28.97|31.1|29.1|31.19|29.19|30.84|28.84|0
1621992300000|2021-05-26 01:25:00|31.01|29.01|31.27|29.27|31.36|29.36|31.01|29.01|0
1621992600000|2021-05-26 01:30:00|31.18|29.18|31.88|29.88|32.15|30.15|31.18|29.18|0
1621992900000|2021-05-26 01:35:00|31.97|29.97|32.41|30.41|32.5|30.5|31.88|29.88|0
1621993200000|2021-05-26 01:40:00|32.32|30.32|32.71|30.71|32.76|30.76|31.79|29.79|0
1621993500000|2021-05-26 01:45:00|32.76|30.76|32.22|30.22|32.94|30.94|32.13|30.13|0
1621993800000|2021-05-26 01:50:00|32.13|30.13|32.4|30.4|32.57|30.57|31.96|29.96|0
1621994100000|2021-05-26 01:55:00|32.31|30.31|31.86|29.86|32.31|30.31|31.77|29.77|0
1621994400000|2021-05-26 02:00:00|31.82|29.82|31.86|29.86|32.13|30.13|31.68|29.68|0
1621994700000|2021-05-26 02:05:00|31.81|29.81|32.12|30.12|32.12|30.12|31.77|29.77|0
1621995000000|2021-05-26 02:10:00|32.03|30.03|31.85|29.85|32.29|30.29|31.85|29.85|0
1621995300000|2021-05-26 02:15:00|31.89|29.89|32.02|30.02|32.03|30.03|31.85|29.85|0
1621995600000|2021-05-26 02:20:00|31.93|29.93|32.02|30.02|32.02|30.02|31.67|29.67|0
1621995900000|2021-05-26 02:25:00|31.93|29.93|31.93|29.93|32.06|30.06|31.75|29.75|0
1621996200000|2021-05-26 02:30:00|31.84|29.84|32.01|30.01|32.02|30.02|31.75|29.75|0
1621996500000|2021-05-26 02:35:00|31.92|29.92|32.19|30.19|32.41|30.41|31.92|29.92|0
1621996800000|2021-05-26 02:40:00|32.23|30.23|32.45|30.45|32.63|30.63|32.23|30.23|0
1621997100000|2021-05-26 02:45:00|32.4|30.4|32.09|30.09|32.45|30.45|32.09|30.09|0
1621997400000|2021-05-26 02:50:00|32.04|30.04|32.09|30.09|32.09|30.09|31.91|29.91|0
1621997700000|2021-05-26 02:55:00|32.08|30.08|32.35|30.35|32.35|30.35|32|30|0
1621998000000|2021-05-26 03:00:00|32.26|30.26|32.26|30.26|32.44|30.44|32.26|30.26|0
1621998300000|2021-05-26 03:05:00|32.34|30.34|32.25|30.25|32.43|30.43|32.08|30.08|0
1621998600000|2021-05-26 03:10:00|32.29|30.29|32.34|30.34|32.43|30.43|32.16|30.16|0
1621998900000|2021-05-26 03:15:00|32.43|30.43|32.6|30.6|32.64|30.64|32.33|30.33|0
1621999200000|2021-05-26 03:20:00|32.69|30.69|32.6|30.6|32.69|30.69|32.51|30.51|0
1621999500000|2021-05-26 03:25:00|32.55|30.55|32.41|30.41|32.55|30.55|32.33|30.33|0
1621999800000|2021-05-26 03:30:00|32.5|30.5|32.41|30.41|32.55|30.55|32.41|30.41|0
1622000100000|2021-05-26 03:35:00|32.5|30.5|32.41|30.41|32.5|30.5|32.23|30.23|0
1622000400000|2021-05-26 03:40:00|32.36|30.36|32.4|30.4|32.41|30.41|32.23|30.23|0
1622000700000|2021-05-26 03:45:00|32.31|30.31|32.4|30.4|32.49|30.49|32.31|30.31|0
1622001000000|2021-05-26 03:50:00|32.31|30.31|32.4|30.4|32.4|30.4|32.22|30.22|0
1622001300000|2021-05-26 03:55:00|32.31|30.31|32.13|30.13|32.31|30.31|32.08|30.08|0
1622001600000|2021-05-26 04:00:00|32.08|30.08|32.03|30.03|32.13|30.13|31.86|29.86|0
1622001900000|2021-05-26 04:05:00|31.99|29.99|31.94|29.94|32.03|30.03|31.94|29.94|0
1622002200000|2021-05-26 04:10:00|31.85|29.85|31.85|29.85|31.94|29.94|31.76|29.76|0
1622002500000|2021-05-26 04:15:00|31.76|29.76|32.02|30.02|32.07|30.07|31.76|29.76|0
1622002800000|2021-05-26 04:20:00|32.11|30.11|32.2|30.2|32.2|30.2|32.11|30.11|0
1622003100000|2021-05-26 04:25:00|32.11|30.11|32.28|30.28|32.28|30.28|32.06|30.06|0
1622003400000|2021-05-26 04:30:00|32.32|30.32|31.84|29.84|32.32|30.32|31.79|29.79|0
1622003700000|2021-05-26 04:35:00|31.79|29.79|31.92|29.92|31.92|29.92|31.75|29.75|0
1622004000000|2021-05-26 04:40:00|31.83|29.83|31.83|29.83|32.01|30.01|31.83|29.83|0
1622004300000|2021-05-26 04:45:00|31.92|29.92|31.91|29.91|32|30|31.83|29.83|0
1622004600000|2021-05-26 04:50:00|31.96|29.96|32|30|32|30|31.91|29.91|0
1622004900000|2021-05-26 04:55:00|31.91|29.91|31.91|29.91|31.91|29.91|31.91|29.91|0
1622005200000|2021-05-26 05:00:00|31.82|29.82|31.99|29.99|31.99|29.99|31.82|29.82|0
1622005500000|2021-05-26 05:05:00|32.08|30.08|32.52|30.52|32.52|30.52|31.94|29.94|0
1622005800000|2021-05-26 05:10:00|32.43|30.43|32.47|30.47|32.52|30.52|32.34|30.34|0
1622006100000|2021-05-26 05:15:00|32.52|30.52|32.25|30.25|32.52|30.52|32.25|30.25|0
1622006400000|2021-05-26 05:20:00|32.29|30.29|32.24|30.24|32.69|30.69|32.24|30.24|0
1622006700000|2021-05-26 05:25:00|32.33|30.33|32.42|30.42|32.42|30.42|32.24|30.24|0
1622007000000|2021-05-26 05:30:00|32.5|30.5|32.41|30.41|32.5|30.5|32.32|30.32|0
1622007300000|2021-05-26 05:35:00|32.32|30.32|32.41|30.41|32.5|30.5|32.32|30.32|0
1622007600000|2021-05-26 05:40:00|32.45|30.45|32.58|30.58|32.58|30.58|32.41|30.41|0
1622007900000|2021-05-26 05:45:00|32.54|30.54|32.58|30.58|32.67|30.67|32.4|30.4|0
1622008200000|2021-05-26 05:50:00|32.49|30.49|32.58|30.58|32.67|30.67|32.49|30.49|0
1622008500000|2021-05-26 05:55:00|32.49|30.49|32.39|30.39|32.49|30.49|32.31|30.31|0
1622008800000|2021-05-26 06:00:00|32.44|30.44|31.42|29.42|32.48|30.48|31.33|29.33|0
1622009100000|2021-05-26 06:05:00|31.07|29.07|30.55|28.55|31.16|29.16|29.8|27.8|0
1622009400000|2021-05-26 06:10:00|30.47|28.47|30.76|28.76|30.81|28.81|30.47|28.47|0
1622009700000|2021-05-26 06:15:00|30.72|28.72|30.85|28.85|31.07|29.07|30.64|28.64|0
1622010000000|2021-05-26 06:20:00|30.8|28.8|30.37|28.37|30.89|28.89|30.37|28.37|0
1622010300000|2021-05-26 06:25:00|30.46|28.46|30.71|28.71|30.8|28.8|30.46|28.46|0
1622010600000|2021-05-26 06:30:00|30.63|28.63|30.97|28.97|31.23|29.23|30.63|28.63|0
1622010900000|2021-05-26 06:35:00|31.05|29.05|31.57|29.57|31.57|29.57|30.97|28.97|0
1622011200000|2021-05-26 06:40:00|31.66|29.66|32.45|30.45|32.45|30.45|31.66|29.66|0
1622011500000|2021-05-26 06:45:00|32.54|30.54|33.17|31.17|33.53|31.53|32.54|30.54|0
1622011800000|2021-05-26 06:50:00|33.07|31.07|32.98|30.98|33.16|31.16|32.8|30.8|0
1622012100000|2021-05-26 06:55:00|32.93|30.93|32.98|30.98|33.43|31.43|32.89|30.89|0
1622012400000|2021-05-26 07:00:00|33.07|31.07|33.32|31.32|34.13|32.13|31.97|29.97|0
1622012700000|2021-05-26 07:05:00|33.17|31.57|32.71|31.11|33.4|31.8|32.71|31.11|0
1622013000000|2021-05-26 07:10:00|32.8|31.2|32.08|30.48|32.8|31.2|31.99|30.39|0
1622013300000|2021-05-26 07:15:00|32.17|30.57|31.33|29.73|32.17|30.57|31.2|29.6|0
1622013600000|2021-05-26 07:20:00|31.29|29.69|31.55|29.95|31.63|30.03|30.68|29.08|0
1622013900000|2021-05-26 07:25:00|31.46|29.86|31.1|29.5|31.55|29.95|30.93|29.33|0
1622014200000|2021-05-26 07:30:00|31.19|29.59|31.89|30.29|31.89|30.29|31.1|29.5|0
1622014500000|2021-05-26 07:35:00|31.8|30.2|31.62|30.02|31.89|30.29|31.36|29.76|0
1622014800000|2021-05-26 07:40:00|31.8|30.2|31.36|29.76|31.8|30.2|31.27|29.67|0
1622015100000|2021-05-26 07:45:00|31.48|29.88|31.44|29.84|31.7|30.1|31.18|29.58|0
1622015400000|2021-05-26 07:50:00|31.35|29.75|31.17|29.57|31.39|29.79|30.66|29.06|0
1622015700000|2021-05-26 07:55:00|31.26|29.66|31.61|30.01|31.61|30.01|31.17|29.57|0
1622016000000|2021-05-26 08:00:00|31.52|29.92|31.25|29.65|31.78|30.18|31.03|29.43|0
1622016300000|2021-05-26 08:05:00|31.17|29.57|32.17|30.57|32.18|30.58|31.17|29.57|0
1622016600000|2021-05-26 08:10:00|32.13|30.53|32.49|30.89|32.49|30.89|31.95|30.35|0
1622016900000|2021-05-26 08:15:00|32.44|30.84|31.95|30.35|32.58|30.98|31.68|30.08|0
1622017200000|2021-05-26 08:20:00|31.86|30.26|32.03|30.43|32.12|30.52|31.77|30.17|0
1622017500000|2021-05-26 08:25:00|32.12|30.52|32.21|30.61|32.3|30.7|32.03|30.43|0
1622017800000|2021-05-26 08:30:00|32.25|30.65|31.49|29.89|32.3|30.7|31.23|29.63|0
1622018100000|2021-05-26 08:35:00|31.54|29.94|31.23|29.63|31.58|29.98|31.05|29.45|0
1622018400000|2021-05-26 08:40:00|31.14|29.54|31.05|29.45|31.31|29.71|30.88|29.28|0
1622018700000|2021-05-26 08:45:00|31.09|29.49|31.05|29.45|31.22|29.62|30.79|29.19|0
1622019000000|2021-05-26 08:50:00|31.09|29.49|31.22|29.62|31.3|29.7|30.87|29.27|0
1622019300000|2021-05-26 08:55:00|31.3|29.7|31.3|29.7|31.39|29.79|31.21|29.61|0
1622019600000|2021-05-26 09:00:00|31.21|29.61|31.56|29.96|31.65|30.05|30.91|29.31|0
1622019900000|2021-05-26 09:05:00|31.6|30|32|30.4|32.09|30.49|31.56|29.96|0
1622020200000|2021-05-26 09:10:00|32.09|30.49|32.08|30.48|32.35|30.75|31.91|30.31|0
1622020500000|2021-05-26 09:15:00|32.17|30.57|31.9|30.3|32.17|30.57|31.81|30.21|0
1622020800000|2021-05-26 09:20:00|31.99|30.39|32.61|31.01|32.8|31.2|31.9|30.3|0
1622021100000|2021-05-26 09:25:00|32.7|31.1|33.16|31.56|33.16|31.56|32.61|31.01|0
1622021400000|2021-05-26 09:30:00|33.15|31.55|33.33|31.73|33.89|32.29|33.06|31.46|0
1622021700000|2021-05-26 09:35:00|33.24|31.64|33.15|31.55|33.24|31.64|32.88|31.28|0
1622022000000|2021-05-26 09:40:00|33.1|31.5|32.78|31.18|33.15|31.55|32.6|31|0
1622022300000|2021-05-26 09:45:00|32.69|31.09|31.7|30.1|32.69|31.09|31.62|30.02|0
1622022600000|2021-05-26 09:50:00|31.66|30.06|31.48|29.88|31.83|30.23|31.35|29.75|0
1622022900000|2021-05-26 09:55:00|31.44|29.84|31.26|29.66|31.61|30.01|31.17|29.57|0
1622023200000|2021-05-26 10:00:00|31.17|29.57|31.43|29.83|31.52|29.92|31.17|29.57|0
1622023500000|2021-05-26 10:05:00|31.47|29.87|31.51|29.91|31.6|30|31.38|29.78|0
1622023800000|2021-05-26 10:10:00|31.6|30|31.6|30|31.86|30.26|31.6|30|0
1622024100000|2021-05-26 10:15:00|31.51|29.91|31.15|29.55|31.68|30.08|31.07|29.47|0
1622024400000|2021-05-26 10:20:00|31.07|29.47|30.89|29.29|31.07|29.47|30.8|29.2|0
1622024700000|2021-05-26 10:25:00|30.98|29.38|31.32|29.72|31.5|29.9|30.98|29.38|0
1622025000000|2021-05-26 10:30:00|31.41|29.81|31.41|29.81|31.58|29.98|31.32|29.72|0
1622025300000|2021-05-26 10:35:00|31.49|29.89|31.4|29.8|31.53|29.93|31.32|29.72|0
1622025600000|2021-05-26 10:40:00|31.36|29.76|31.31|29.71|31.4|29.8|31.14|29.54|0
1622025900000|2021-05-26 10:45:00|31.35|29.75|31.31|29.71|31.35|29.75|30.96|29.36|0
1622026200000|2021-05-26 10:50:00|31.22|29.62|31.39|29.79|31.48|29.88|31.22|29.62|0
1622026500000|2021-05-26 10:55:00|31.48|29.88|31.21|29.61|31.57|29.97|31.13|29.53|0
1622026800000|2021-05-26 11:00:00|31.3|29.7|31.91|30.31|32|30.4|31.21|29.61|0
1622027100000|2021-05-26 11:05:00|31.87|30.27|31.64|30.04|32|30.4|31.38|29.78|0
1622027400000|2021-05-26 11:10:00|31.69|30.09|31.82|30.22|32|30.4|31.64|30.04|0
1622027700000|2021-05-26 11:15:00|31.91|30.31|32.08|30.48|32.26|30.66|31.91|30.31|0
1622028000000|2021-05-26 11:20:00|32.17|30.57|32.71|31.11|32.98|31.38|32.08|30.48|0
1622028300000|2021-05-26 11:25:00|32.8|31.2|32.43|30.83|33.34|31.74|32.34|30.74|0
1622028600000|2021-05-26 11:30:00|32.34|30.74|31.54|29.94|32.34|30.74|31.23|29.63|0
1622028900000|2021-05-26 11:35:00|31.45|29.85|31.45|29.85|31.71|30.11|31.27|29.67|0
1622029200000|2021-05-26 11:40:00|31.4|29.8|31.44|29.84|31.45|29.85|31.09|29.49|0
1622029500000|2021-05-26 11:45:00|31.35|29.75|31.18|29.58|31.44|29.84|31.18|29.58|0
1622029800000|2021-05-26 11:50:00|31.13|29.53|31.26|29.66|31.26|29.66|31.09|29.49|0
1622030100000|2021-05-26 11:55:00|31.21|29.61|31.17|29.57|31.26|29.66|31.17|29.57|0
1622030400000|2021-05-26 12:00:00|31.21|29.61|31.78|30.18|31.78|30.18|31.08|29.48|0
1622030700000|2021-05-26 12:05:00|31.69|30.09|31.87|30.27|31.96|30.36|31.69|30.09|0
1622031000000|2021-05-26 12:10:00|31.78|30.18|31.95|30.35|32.04|30.44|31.69|30.09|0
1622031300000|2021-05-26 12:15:00|31.86|30.26|31.95|30.35|32.04|30.44|31.77|30.17|0
1622031600000|2021-05-26 12:20:00|31.86|30.26|32.03|30.43|32.21|30.61|31.86|30.26|0
1622031900000|2021-05-26 12:25:00|32.12|30.52|32.39|30.79|32.48|30.88|32.03|30.43|0
1622032200000|2021-05-26 12:30:00|32.3|30.7|32.2|30.6|32.39|30.79|32.03|30.43|0
1622032500000|2021-05-26 12:35:00|32.11|30.51|32.2|30.6|32.38|30.78|32.02|30.42|0
1622032800000|2021-05-26 12:40:00|32.11|30.51|32.2|30.6|32.38|30.78|32.02|30.42|0
1622033100000|2021-05-26 12:45:00|32.11|30.51|31.22|29.62|32.2|30.6|31.22|29.62|0
1622033400000|2021-05-26 12:50:00|31.31|29.71|31.39|29.79|31.52|29.92|31.3|29.7|0
1622033700000|2021-05-26 12:55:00|31.48|29.88|30.43|28.83|31.57|29.97|29.75|28.15|0
1622034000000|2021-05-26 13:00:00|30.52|28.92|30.34|28.74|30.86|29.26|30.09|28.49|0
1622034300000|2021-05-26 13:05:00|30.26|28.66|30|28.4|30.34|28.74|29.91|28.31|0
1622034600000|2021-05-26 13:10:00|29.91|28.31|30.27|28.67|30.44|28.84|29.91|28.31|0
1622034900000|2021-05-26 13:15:00|30.19|28.59|30.01|28.41|30.27|28.67|29.59|27.99|0
1622035200000|2021-05-26 13:20:00|29.97|28.37|29.92|28.32|30.26|28.66|29.92|28.32|0
1622035500000|2021-05-26 13:25:00|30.01|28.41|29.41|27.81|30.18|28.58|29.17|27.57|0
1622035800000|2021-05-26 13:30:00|29.67|28.07|30.09|28.49|30.43|28.83|29.5|27.9|0
1622036100000|2021-05-26 13:35:00|29.92|28.32|29.07|27.47|30.17|28.57|28.42|26.82|0
1622036400000|2021-05-26 13:40:00|29.32|27.72|28.17|26.57|30|28.4|28.01|26.41|0
1622036700000|2021-05-26 13:45:00|28.09|26.49|26.58|24.98|28.29|26.69|26.5|24.9|0
1622037000000|2021-05-26 13:50:00|26.34|24.74|27.44|25.84|27.76|26.16|26.11|24.51|0
1622037300000|2021-05-26 13:55:00|27.36|25.76|26.55|24.95|27.68|26.08|24.82|23.22|0
1622037600000|2021-05-26 14:00:00|26.7|25.1|26.86|25.26|27.09|25.49|26.08|24.48|0
1622037900000|2021-05-26 14:05:00|26.78|25.18|27.4|25.8|27.4|25.8|26.47|24.87|0
1622038200000|2021-05-26 14:10:00|27.48|25.88|27.72|26.12|27.72|26.12|27.09|25.49|0
1622038500000|2021-05-26 14:15:00|27.64|26.04|28.39|26.79|28.39|26.79|27.48|25.88|0
1622038800000|2021-05-26 14:20:00|28.31|26.71|29.38|27.78|29.47|27.87|28.23|26.63|0
1622039100000|2021-05-26 14:25:00|29.47|27.87|28.79|27.19|29.47|27.87|28.47|26.87|0
1622039400000|2021-05-26 14:30:00|28.88|27.28|28.11|26.51|29.21|27.61|28.03|26.43|0
1622039700000|2021-05-26 14:35:00|28.19|26.59|27.59|25.99|28.98|27.38|26.13|24.53|0
1622040000000|2021-05-26 14:40:00|27.67|26.07|27.66|26.06|28.24|26.64|27.5|25.9|0
1622040300000|2021-05-26 14:45:00|27.58|25.98|27.74|26.14|28.16|26.56|27.58|25.98|0
1622040600000|2021-05-26 14:50:00|27.83|26.23|27.66|26.06|27.99|26.39|27.01|25.41|0
1622040900000|2021-05-26 14:55:00|27.74|26.14|28.07|26.47|28.23|26.63|27.49|25.89|0
1622041200000|2021-05-26 15:00:00|28.15|26.55|28.81|27.21|28.9|27.3|28.15|26.55|0
1622041500000|2021-05-26 15:05:00|28.9|27.3|29.58|27.98|29.58|27.98|28.81|27.21|0
1622041800000|2021-05-26 15:10:00|29.49|27.89|28.64|27.04|29.49|27.89|28.47|26.87|0
1622042100000|2021-05-26 15:15:00|28.72|27.12|28.55|26.95|28.89|27.29|28.3|26.7|0
1622042400000|2021-05-26 15:20:00|28.47|26.87|27.8|26.2|28.47|26.87|27.8|26.2|0
1622042700000|2021-05-26 15:25:00|27.88|26.28|28.38|26.78|28.38|26.78|27.72|26.12|0
1622043000000|2021-05-26 15:30:00|28.29|26.69|27.79|26.19|28.29|26.69|27.47|25.87|0
1622043300000|2021-05-26 15:35:00|27.88|26.28|27.96|26.36|28.12|26.52|27.63|26.03|0
1622043600000|2021-05-26 15:40:00|27.87|26.27|28.12|26.52|28.12|26.52|27.54|25.94|0
1622043900000|2021-05-26 15:45:00|28.2|26.6|28.61|27.01|28.7|27.1|28.2|26.6|0
1622044200000|2021-05-26 15:50:00|28.7|27.1|29.03|27.43|29.29|27.69|28.7|27.1|0
1622044500000|2021-05-26 15:55:00|28.95|27.35|29.28|27.68|29.54|27.94|28.95|27.35|0
1622044800000|2021-05-26 16:00:00|29.37|27.77|29.45|27.85|29.8|28.2|29.07|27.47|0
1622045100000|2021-05-26 16:05:00|29.54|27.94|29.66|28.06|29.79|28.19|29.19|27.59|0
1622045400000|2021-05-26 16:10:00|29.62|28.02|29.62|28.02|29.88|28.28|29.44|27.84|0
1622045700000|2021-05-26 16:15:00|29.53|27.93|29.35|27.75|29.62|28.02|29.35|27.75|0
1622046000000|2021-05-26 16:20:00|29.4|27.8|29.18|27.58|29.7|28.1|29.18|27.58|0
1622046300000|2021-05-26 16:25:00|29.27|27.67|29.35|27.75|29.44|27.84|29.09|27.49|0
1622046600000|2021-05-26 16:30:00|29.43|27.83|29.69|28.09|29.77|28.17|29.26|27.66|0
1622046900000|2021-05-26 16:35:00|29.6|28|29.51|27.91|29.86|28.26|29.43|27.83|0
1622047200000|2021-05-26 16:40:00|29.6|28|29.59|27.99|29.68|28.08|29.08|27.48|0
1622047500000|2021-05-26 16:45:00|29.68|28.08|30.02|28.42|30.02|28.42|29.51|27.91|0
1622047800000|2021-05-26 16:50:00|29.94|28.34|29.8|28.2|30.02|28.42|29.76|28.16|0
1622048100000|2021-05-26 16:55:00|29.76|28.16|29.67|28.07|29.93|28.33|29.67|28.07|0
1622048400000|2021-05-26 17:00:00|29.58|27.98|29.93|28.33|30.01|28.41|29.58|27.98|0
1622048700000|2021-05-26 17:05:00|30.01|28.41|28.98|27.38|30.45|28.85|28.56|26.96|0
1622049000000|2021-05-26 17:10:00|29.06|27.46|28.89|27.29|29.06|27.46|28.47|26.87|0
1622049300000|2021-05-26 17:15:00|28.81|27.21|28.89|27.29|29.14|27.54|28.55|26.95|0
1622049600000|2021-05-26 17:20:00|28.84|27.24|29.39|27.79|29.65|28.05|28.84|27.24|0
1622049900000|2021-05-26 17:25:00|29.31|27.71|28.37|26.77|29.48|27.88|28.37|26.77|0
1622050200000|2021-05-26 17:30:00|28.45|26.85|28.28|26.68|28.54|26.94|28.03|26.43|0
1622050500000|2021-05-26 17:35:00|28.36|26.76|27.86|26.26|28.45|26.85|27.53|25.93|0
1622050800000|2021-05-26 17:40:00|27.77|26.17|26.62|25.02|27.86|26.26|26.46|24.86|0
1622051100000|2021-05-26 17:45:00|26.7|25.1|26.58|24.98|27.03|25.43|26.14|24.54|0
1622051400000|2021-05-26 17:50:00|26.54|24.94|26.06|24.46|26.62|25.02|25.74|24.14|0
1622051700000|2021-05-26 17:55:00|26.02|24.42|26.53|24.93|26.78|25.18|26.02|24.42|0
1622052000000|2021-05-26 18:00:00|26.61|25.01|26.53|24.93|26.94|25.34|26.45|24.85|0
1622052300000|2021-05-26 18:05:00|26.45|24.85|27.17|25.57|27.18|25.58|26.45|24.85|0
1622052600000|2021-05-26 18:10:00|27.26|25.66|27.5|25.9|27.5|25.9|27.25|25.65|0
1622052900000|2021-05-26 18:15:00|27.42|25.82|27.75|26.15|27.75|26.15|27.17|25.57|0
1622053200000|2021-05-26 18:20:00|27.79|26.19|27.91|26.31|28.08|26.48|27.74|26.14|0
1622053500000|2021-05-26 18:25:00|27.99|26.39|27.82|26.22|27.99|26.39|27.49|25.89|0
1622053800000|2021-05-26 18:30:00|27.9|26.3|27.49|25.89|27.9|26.3|27.24|25.64|0
1622054100000|2021-05-26 18:35:00|27.53|25.93|27.4|25.8|27.82|26.22|27.24|25.64|0
1622054400000|2021-05-26 18:40:00|27.48|25.88|27.73|26.13|27.81|26.21|27.48|25.88|0
1622054700000|2021-05-26 18:45:00|27.81|26.21|27.72|26.12|27.98|26.38|27.72|26.12|0
1622055000000|2021-05-26 18:50:00|27.81|26.21|26.98|25.38|27.89|26.29|26.82|25.22|0
1622055300000|2021-05-26 18:55:00|26.9|25.3|26.98|25.38|27.06|25.46|26.58|24.98|0
1622055600000|2021-05-26 19:00:00|26.9|25.3|26.89|25.29|27.06|25.46|26.57|24.97|0
1622055900000|2021-05-26 19:05:00|26.97|25.37|26.65|25.05|27.22|25.62|26.57|24.97|0
1622056200000|2021-05-26 19:10:00|26.48|24.88|27.13|25.53|27.21|25.61|26.32|24.72|0
1622056500000|2021-05-26 19:15:00|27.05|25.45|27.46|25.86|27.46|25.86|26.97|25.37|0
1622056800000|2021-05-26 19:20:00|27.37|25.77|27.29|25.69|27.95|26.35|26.96|25.36|0
1622057100000|2021-05-26 19:25:00|27.37|25.77|27.32|25.72|27.45|25.85|26.8|25.2|0
1622057400000|2021-05-26 19:30:00|27.37|25.77|27.03|25.43|27.45|25.85|26.75|25.15|0
1622057700000|2021-05-26 19:35:00|26.66|25.06|26.16|24.56|26.74|25.14|26.04|24.44|0
1622058000000|2021-05-26 19:40:00|26.12|24.52|26.44|24.84|27.09|25.49|26.07|24.47|0
1622058300000|2021-05-26 19:45:00|26.52|24.92|26.27|24.67|26.76|25.16|25.95|24.35|0
1622058600000|2021-05-26 19:50:00|25.87|24.27|25.87|24.27|26.03|24.43|25.39|23.79|0
1622058900000|2021-05-26 19:55:00|25.79|24.19|26.75|25.15|27|25.4|25.55|23.95|0
1622059200000|2021-05-26 20:00:00|26.92|25.32|26.67|25.07|26.92|25.32|26.59|24.99|0
1622059500000|2021-05-26 20:05:00|26.75|25.15|26.91|25.31|26.99|25.39|26.59|24.99|0
1622059800000|2021-05-26 20:10:00|26.83|25.23|26.82|25.22|26.91|25.31|26.78|25.18|0
1622060100000|2021-05-26 20:15:00|27.07|25.07|27.14|25.14|27.15|25.15|27.06|25.06|0
1622060400000|2021-05-26 20:20:00|27.13|25.13|27.17|25.17|27.22|25.22|26.98|24.98|0
1622060700000|2021-05-26 20:25:00|27.14|25.14|27.18|25.18|27.18|25.18|27.14|25.14|0
1622061000000|2021-05-26 20:30:00|27.05|25.05|27.13|25.13|27.22|25.22|27.05|25.05|0
1622061300000|2021-05-26 20:35:00|27.05|25.05|27.05|25.05|27.22|25.22|27.05|25.05|0
1622061600000|2021-05-26 20:40:00|27.13|25.13|27.13|25.13|27.21|25.21|27.04|25.04|0
1622061900000|2021-05-26 20:45:00|27.04|25.04|27.12|25.12|27.21|25.21|27.04|25.04|0
1622062200000|2021-05-26 20:50:00|27.04|25.04|27.12|25.12|27.12|25.12|27.04|25.04|0
1622062500000|2021-05-26 20:55:00|27.04|25.04|27.04|25.04|27.2|25.2|27.03|25.03|0
1622062800000|2021-05-26 21:00:00|27.07|25.07|27.06|25.06|27.1|25.1|27.05|25.05|0
1622063100000|2021-05-26 21:05:00|27.07|25.07|27.06|25.06|27.07|25.07|27.05|25.05|0
1622063700000|2021-05-26 21:15:00|27.05|25.05|26.92|24.92|27.05|25.05|26.92|24.92|0
1622064000000|2021-05-26 21:20:00|26.9|24.9|26.99|24.99|27|25|26.9|24.9|0
1622064300000|2021-05-26 21:25:00|27|25|27|25|27|25|27|25|0
1622064600000|2021-05-26 21:30:00|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1622064900000|2021-05-26 21:35:00|26.95|24.95|26.97|24.97|26.97|24.97|26.95|24.95|0
1622065200000|2021-05-26 21:40:00|26.95|24.95|26.94|24.94|26.99|24.99|26.91|24.91|0
1622065500000|2021-05-26 21:45:00|26.89|24.89|26.95|24.95|26.98|24.98|26.89|24.89|0
1622065800000|2021-05-26 21:50:00|26.94|24.94|26.94|24.94|26.94|24.94|26.94|24.94|0
1622066100000|2021-05-26 21:55:00|26.96|24.96|26.98|24.98|26.98|24.98|26.95|24.95|0
1622066400000|2021-05-26 22:00:00|26.91|24.91|27.86|25.86|27.86|25.86|26.91|24.91|0
1622066700000|2021-05-26 22:05:00|27.78|25.78|27.36|25.36|27.78|25.78|27.36|25.36|0
1622067000000|2021-05-26 22:10:00|27.44|25.44|27.61|25.61|27.78|25.78|27.44|25.44|0
1622067300000|2021-05-26 22:15:00|27.65|25.65|27.85|25.85|27.86|25.86|27.44|25.44|0
1622067600000|2021-05-26 22:20:00|27.94|25.94|27.85|25.85|27.94|25.94|27.77|25.77|0
1622067900000|2021-05-26 22:25:00|27.77|25.77|27.76|25.76|28.02|26.02|27.76|25.76|0
1622068200000|2021-05-26 22:30:00|27.6|25.6|27.34|25.34|27.68|25.68|27.26|25.26|0
1622068500000|2021-05-26 22:35:00|27.43|25.43|27.01|25.01|27.43|25.43|27.01|25.01|0
1622068800000|2021-05-26 22:40:00|26.84|24.84|27.09|25.09|27.17|25.17|26.84|24.84|0
1622069100000|2021-05-26 22:45:00|27.04|25.04|26.92|24.92|27.17|25.17|26.92|24.92|0
1622069400000|2021-05-26 22:50:00|26.96|24.96|26.92|24.92|27|25|26.83|24.83|0
1622069700000|2021-05-26 22:55:00|26.96|24.96|26.75|24.75|27|25|26.67|24.67|0
1622070000000|2021-05-26 23:00:00|26.67|24.67|26.5|24.5|26.79|24.79|26.42|24.42|0
1622070300000|2021-05-26 23:05:00|26.42|24.42|26.26|24.26|26.58|24.58|26.26|24.26|0
1622070600000|2021-05-26 23:10:00|26.18|24.18|26.41|24.41|26.58|24.58|26.1|24.1|0
1622070900000|2021-05-26 23:15:00|26.49|24.49|26.25|24.25|26.49|24.49|26.17|24.17|0
1622071200000|2021-05-26 23:20:00|26.17|24.17|26.49|24.49|26.53|24.53|26.05|24.05|0
1622071500000|2021-05-26 23:25:00|26.45|24.45|26.57|24.57|26.57|24.57|26.32|24.32|0
1622071800000|2021-05-26 23:30:00|26.52|24.52|26.48|24.48|26.57|24.57|26.4|24.4|0
1622072100000|2021-05-26 23:35:00|26.56|24.56|26.4|24.4|26.56|24.56|26.32|24.32|0
1622072400000|2021-05-26 23:40:00|26.32|24.32|26.23|24.23|26.4|24.4|26.23|24.23|0
1622072700000|2021-05-26 23:45:00|26.31|24.31|26.07|24.07|26.31|24.31|25.99|23.99|0
1622073000000|2021-05-26 23:50:00|25.99|23.99|26.47|24.47|26.55|24.55|25.99|23.99|0
1622073300000|2021-05-26 23:55:00|26.51|24.51|26.71|24.71|26.71|24.71|26.38|24.38|0
1622073600000|2021-05-27 00:00:00|26.55|24.55|26.74|24.74|27.12|25.12|26.38|24.38|0
1622073900000|2021-05-27 00:05:00|26.71|24.71|26.46|24.46|26.87|24.87|26.46|24.46|0
1622074200000|2021-05-27 00:10:00|26.42|24.42|26.62|24.62|26.86|24.86|26.34|24.34|0
1622074500000|2021-05-27 00:15:00|26.57|24.57|26.29|24.29|26.7|24.7|26.21|24.21|0
1622074800000|2021-05-27 00:20:00|26.21|24.21|26.61|24.61|26.61|24.61|26.13|24.13|0
1622075100000|2021-05-27 00:25:00|26.57|24.57|26.44|24.44|26.69|24.69|26.44|24.44|0
1622075400000|2021-05-27 00:30:00|26.53|24.53|26.52|24.52|26.61|24.61|26.44|24.44|0
1622075700000|2021-05-27 00:35:00|26.44|24.44|26.28|24.28|26.52|24.52|26.2|24.2|0
1622076000000|2021-05-27 00:40:00|26.2|24.2|25.4|23.4|26.2|24.2|25.01|23.01|0
1622076300000|2021-05-27 00:45:00|25.32|23.32|25.39|23.39|25.39|23.39|25.08|23.08|0
1622076600000|2021-05-27 00:50:00|25.47|23.47|25.71|23.71|25.79|23.79|25.23|23.23|0
1622076900000|2021-05-27 00:55:00|25.74|23.74|25.94|23.94|25.98|23.98|25.63|23.63|0
1622077200000|2021-05-27 01:00:00|25.86|23.86|25.86|23.86|26.02|24.02|25.7|23.7|0
1622077500000|2021-05-27 01:05:00|25.82|23.82|25.07|23.07|26.02|24.02|24.76|22.76|0
1622077800000|2021-05-27 01:10:00|25.14|23.14|24.68|22.68|25.14|23.14|24.52|22.52|0
1622078100000|2021-05-27 01:15:00|24.6|22.6|24.37|22.37|24.83|22.83|24.29|22.29|0
1622078400000|2021-05-27 01:20:00|24.21|22.21|24.06|22.06|24.21|22.21|23.84|21.84|0
1622078700000|2021-05-27 01:25:00|24.14|22.14|24.44|22.44|24.44|22.44|23.98|21.98|0
1622079000000|2021-05-27 01:30:00|24.36|22.36|24.05|22.05|24.36|22.36|23.75|21.75|0
1622079300000|2021-05-27 01:35:00|23.98|21.98|23.56|21.56|24.05|22.05|23.45|21.45|0
1622079600000|2021-05-27 01:40:00|23.53|21.53|23.75|21.75|24.12|22.12|23.53|21.53|0
1622079900000|2021-05-27 01:45:00|23.78|21.78|24|22|24.04|22.04|23.6|21.6|0
1622080200000|2021-05-27 01:50:00|23.97|21.97|23.66|21.66|23.97|21.97|23.48|21.48|0
1622080500000|2021-05-27 01:55:00|23.63|21.63|24.19|22.19|24.19|22.19|23.59|21.59|0
1622080800000|2021-05-27 02:00:00|24.11|22.11|23.96|21.96|24.19|22.19|23.96|21.96|0
1622081100000|2021-05-27 02:05:00|24.03|22.03|24.33|22.33|24.41|22.41|24.03|22.03|0
1622081400000|2021-05-27 02:10:00|24.37|22.37|24.33|22.33|24.41|22.41|24.26|22.26|0
1622081700000|2021-05-27 02:15:00|24.41|22.41|24.17|22.17|24.41|22.41|24.17|22.17|0
1622082000000|2021-05-27 02:20:00|24.1|22.1|24.1|22.1|24.25|22.25|23.87|21.87|0
1622082300000|2021-05-27 02:25:00|24.02|22.02|24.02|22.02|24.1|22.1|23.94|21.94|0
1622082600000|2021-05-27 02:30:00|23.94|21.94|23.64|21.64|23.94|21.94|23.56|21.56|0
1622082900000|2021-05-27 02:35:00|23.71|21.71|24.01|22.01|24.09|22.09|23.64|21.64|0
1622083200000|2021-05-27 02:40:00|23.93|21.93|24.01|22.01|24.24|22.24|23.93|21.93|0
1622083500000|2021-05-27 02:45:00|24.08|22.08|24.38|22.38|24.38|22.38|24.08|22.08|0
1622083800000|2021-05-27 02:50:00|24.46|22.46|24.69|22.69|24.77|22.77|24.46|22.46|0
1622084100000|2021-05-27 02:55:00|24.72|22.72|24.45|22.45|24.72|22.72|24.38|22.38|0
1622084400000|2021-05-27 03:00:00|24.53|22.53|24.37|22.37|24.64|22.64|24.37|22.37|0
1622084700000|2021-05-27 03:05:00|24.45|22.45|24.37|22.37|24.45|22.45|24.07|22.07|0
1622085000000|2021-05-27 03:10:00|24.29|22.29|24.6|22.6|24.75|22.75|24.29|22.29|0
1622085300000|2021-05-27 03:15:00|24.63|22.63|24.67|22.67|24.75|22.75|24.44|22.44|0
1622085600000|2021-05-27 03:20:00|24.63|22.63|24.51|22.51|24.75|22.75|24.44|22.44|0
1622085900000|2021-05-27 03:25:00|24.59|22.59|24.59|22.59|24.67|22.67|24.43|22.43|0
1622086200000|2021-05-27 03:30:00|24.66|22.66|24.77|22.77|24.9|22.9|24.62|22.62|0
1622086500000|2021-05-27 03:35:00|24.82|22.82|25.08|23.08|25.2|23.2|24.74|22.74|0
1622086800000|2021-05-27 03:40:00|25.04|23.04|25.2|23.2|25.2|23.2|25.04|23.04|0
1622087100000|2021-05-27 03:45:00|25.12|23.12|25.12|23.12|25.23|23.23|25.12|23.12|0
1622087400000|2021-05-27 03:50:00|25.19|23.19|25.27|23.27|25.27|23.27|25.11|23.11|0
1622087700000|2021-05-27 03:55:00|25.43|23.43|25.19|23.19|25.43|23.43|25.11|23.11|0
1622088000000|2021-05-27 04:00:00|25.27|23.27|24.83|22.83|25.34|23.34|24.8|22.8|0
1622088300000|2021-05-27 04:05:00|24.87|22.87|24.64|22.64|24.87|22.87|24.56|22.56|0
1622088600000|2021-05-27 04:10:00|24.71|22.71|24.4|22.4|24.79|22.79|24.4|22.4|0
1622088900000|2021-05-27 04:15:00|24.48|22.48|24.48|22.48|24.63|22.63|24.4|22.4|0
1622089200000|2021-05-27 04:20:00|24.55|22.55|24.63|22.63|24.71|22.71|24.48|22.48|0
1622089500000|2021-05-27 04:25:00|24.66|22.66|24.55|22.55|24.7|22.7|24.47|22.47|0
1622089800000|2021-05-27 04:30:00|24.47|22.47|24.24|22.24|24.55|22.55|24.16|22.16|0
1622090100000|2021-05-27 04:35:00|24.31|22.31|24.31|22.31|24.46|22.46|24.16|22.16|0
1622090400000|2021-05-27 04:40:00|24.39|22.39|24.31|22.31|24.46|22.46|24.31|22.31|0
1622090700000|2021-05-27 04:45:00|24.38|22.38|24.46|22.46|24.54|22.54|24.31|22.31|0
1622091000000|2021-05-27 04:50:00|24.38|22.38|24.76|22.76|24.92|22.92|24.38|22.38|0
1622091300000|2021-05-27 04:55:00|24.68|22.68|24.76|22.76|24.84|22.84|24.61|22.61|0
1622091600000|2021-05-27 05:00:00|24.84|22.84|24.68|22.68|24.84|22.84|24.52|22.52|0
1622091900000|2021-05-27 05:05:00|24.64|22.64|24.06|22.06|24.64|22.64|23.99|21.99|0
1622092200000|2021-05-27 05:10:00|23.99|21.99|23.91|21.91|24.1|22.1|23.72|21.72|0
1622092500000|2021-05-27 05:15:00|23.87|21.87|23.91|21.91|23.91|21.91|23.76|21.76|0
1622092800000|2021-05-27 05:20:00|23.83|21.83|23.68|21.68|23.9|21.9|23.68|21.68|0
1622093100000|2021-05-27 05:25:00|23.71|21.71|23.82|21.82|23.98|21.98|23.67|21.67|0
1622093400000|2021-05-27 05:30:00|23.75|21.75|24.12|22.12|24.2|22.2|23.75|21.75|0
1622093700000|2021-05-27 05:35:00|24.2|22.2|23.89|21.89|24.2|22.2|23.82|21.82|0
1622094000000|2021-05-27 05:40:00|23.82|21.82|24.65|22.65|24.69|22.69|23.82|21.82|0
1622094300000|2021-05-27 05:45:00|24.69|22.69|24.73|22.73|24.8|22.8|24.42|22.42|0
1622094600000|2021-05-27 05:50:00|24.76|22.76|25.27|23.27|25.51|23.51|24.68|22.68|0
1622094900000|2021-05-27 05:55:00|25.23|23.23|25.22|23.22|25.34|23.34|25.03|23.03|0
1622095200000|2021-05-27 06:00:00|25.26|23.26|25.03|23.03|25.42|23.42|24.79|22.79|0
1622095500000|2021-05-27 06:05:00|25.1|23.1|24.94|22.94|25.38|23.38|24.79|22.79|0
1622095800000|2021-05-27 06:10:00|24.87|22.87|24.79|22.79|24.87|22.87|24.63|22.63|0
1622096100000|2021-05-27 06:15:00|24.71|22.71|24.98|22.98|24.98|22.98|24.63|22.63|0
1622096400000|2021-05-27 06:20:00|24.94|22.94|24.7|22.7|25.02|23.02|24.7|22.7|0
1622096700000|2021-05-27 06:25:00|24.62|22.62|24.62|22.62|24.62|22.62|24.47|22.47|0
1622097000000|2021-05-27 06:30:00|24.54|22.54|24.31|22.31|24.7|22.7|24.24|22.24|0
1622097300000|2021-05-27 06:35:00|24.39|22.39|24.31|22.31|24.39|22.39|24.23|22.23|0
1622097600000|2021-05-27 06:40:00|24.23|22.23|23.48|21.48|24.23|22.23|23.25|21.25|0
1622097900000|2021-05-27 06:45:00|23.33|21.33|22.66|20.66|23.58|21.58|21.88|19.88|0
1622098200000|2021-05-27 06:50:00|22.59|20.59|22.66|20.66|22.96|20.96|22.16|20.16|0
1622098500000|2021-05-27 06:55:00|22.62|20.62|22.88|20.88|23.06|21.06|22.52|20.52|0
1622098800000|2021-05-27 07:00:00|22.73|20.73|24.35|22.35|24.44|22.44|22.59|20.59|0
1622099100000|2021-05-27 07:05:00|24.22|22.62|23.77|22.17|24.34|22.74|23.77|22.17|0
1622099400000|2021-05-27 07:10:00|23.84|22.24|23.76|22.16|24.15|22.55|23.61|22.01|0
1622099700000|2021-05-27 07:15:00|23.72|22.12|23.57|21.97|23.91|22.31|23.24|21.64|0
1622100000000|2021-05-27 07:20:00|23.54|21.94|23.91|22.31|24.14|22.54|23.39|21.79|0
1622100300000|2021-05-27 07:25:00|23.83|22.23|24.13|22.53|24.21|22.61|23.76|22.16|0
1622100600000|2021-05-27 07:30:00|24.21|22.61|23.23|21.63|24.28|22.68|23.19|21.59|0
1622100900000|2021-05-27 07:35:00|23.3|21.7|22.86|21.26|23.38|21.78|22.71|21.11|0
1622101200000|2021-05-27 07:40:00|22.79|21.19|23.37|21.77|23.37|21.77|22.57|20.97|0
1622101500000|2021-05-27 07:45:00|23.3|21.7|23.29|21.69|23.37|21.77|23.15|21.55|0
1622101800000|2021-05-27 07:50:00|23.37|21.77|23.22|21.62|23.37|21.77|22.85|21.25|0
1622102100000|2021-05-27 07:55:00|23.14|21.54|23.43|21.83|23.62|22.02|22.99|21.39|0
1622102400000|2021-05-27 08:00:00|23.47|21.87|24.49|22.89|24.57|22.97|23.47|21.87|0
1622102700000|2021-05-27 08:05:00|24.57|22.97|24.37|22.77|24.64|23.04|24.26|22.66|0
1622103000000|2021-05-27 08:10:00|24.41|22.81|24.48|22.88|24.56|22.96|24.33|22.73|0
1622103300000|2021-05-27 08:15:00|24.52|22.92|24.17|22.57|24.56|22.96|24.17|22.57|0
1622103600000|2021-05-27 08:20:00|24.25|22.65|24.06|22.46|24.63|23.03|24.06|22.46|0
1622103900000|2021-05-27 08:25:00|24.14|22.54|24.21|22.61|24.21|22.61|23.98|22.38|0
1622104200000|2021-05-27 08:30:00|24.13|22.53|24.05|22.45|24.29|22.69|23.9|22.3|0
1622104500000|2021-05-27 08:35:00|23.9|22.3|23.6|22|23.98|22.38|23.45|21.85|0
1622104800000|2021-05-27 08:40:00|23.56|21.96|23.52|21.92|23.67|22.07|23.44|21.84|0
1622105100000|2021-05-27 08:45:00|23.44|21.84|23.07|21.47|23.59|21.99|22.92|21.32|0
1622105400000|2021-05-27 08:50:00|23.14|21.54|22.55|20.95|23.21|21.61|22.55|20.95|0
1622105700000|2021-05-27 08:55:00|22.62|21.02|22.76|21.16|22.91|21.31|22.4|20.8|0
1622106000000|2021-05-27 09:00:00|22.8|21.2|22.83|21.23|23.06|21.46|22.4|20.8|0
1622106300000|2021-05-27 09:05:00|22.91|21.31|22.9|21.3|22.98|21.38|22.69|21.09|0
1622106600000|2021-05-27 09:10:00|23.05|21.45|23.12|21.52|23.27|21.67|22.98|21.38|0
1622106900000|2021-05-27 09:15:00|23.2|21.6|23.05|21.45|23.2|21.6|23.01|21.41|0
1622107200000|2021-05-27 09:20:00|23.12|21.52|22.89|21.29|23.19|21.59|22.82|21.22|0
1622107500000|2021-05-27 09:25:00|22.86|21.26|22.6|21|23.04|21.44|22.38|20.78|0
1622107800000|2021-05-27 09:30:00|22.53|20.93|22.81|21.21|22.93|21.33|22.53|20.93|0
1622108100000|2021-05-27 09:35:00|22.89|21.29|22.89|21.29|23.11|21.51|22.89|21.29|0
1622108400000|2021-05-27 09:40:00|22.92|21.32|22.44|20.84|23.03|21.43|22.44|20.84|0
1622108700000|2021-05-27 09:45:00|22.52|20.92|22.59|20.99|22.66|21.06|22.44|20.84|0
1622109000000|2021-05-27 09:50:00|22.66|21.06|22.73|21.13|23.02|21.42|22.66|21.06|0
1622109300000|2021-05-27 09:55:00|22.58|20.98|22.36|20.76|22.66|21.06|22.36|20.76|0
1622109600000|2021-05-27 10:00:00|22.43|20.83|22.36|20.76|22.51|20.91|22|20.4|0
1622109900000|2021-05-27 10:05:00|22.43|20.83|22.87|21.27|22.87|21.27|22.43|20.83|0
1622110200000|2021-05-27 10:10:00|22.94|21.34|22.86|21.26|23.12|21.52|22.86|21.26|0
1622110500000|2021-05-27 10:15:00|22.94|21.34|23.3|21.7|23.38|21.78|22.94|21.34|0
1622110800000|2021-05-27 10:20:00|23.23|21.63|23.15|21.55|23.3|21.7|23|21.4|0
1622111100000|2021-05-27 10:25:00|23.08|21.48|23.22|21.62|23.3|21.7|23|21.4|0
1622111400000|2021-05-27 10:30:00|23.15|21.55|23.15|21.55|23.15|21.55|23.07|21.47|0
1622111700000|2021-05-27 10:35:00|23.11|21.51|23.29|21.69|23.52|21.92|23.11|21.51|0
1622112000000|2021-05-27 10:40:00|23.37|21.77|23.32|21.72|23.44|21.84|23.14|21.54|0
1622112300000|2021-05-27 10:45:00|23.29|21.69|23.74|22.14|23.74|22.14|23.29|21.69|0
1622112600000|2021-05-27 10:50:00|23.7|22.1|23.43|21.83|23.81|22.21|23.36|21.76|0
1622112900000|2021-05-27 10:55:00|23.51|21.91|23.43|21.83|23.51|21.91|23.2|21.6|0
1622113200000|2021-05-27 11:00:00|23.46|21.86|23.88|22.28|24.03|22.43|23.43|21.83|0
1622113500000|2021-05-27 11:05:00|23.95|22.35|23.65|22.05|23.95|22.35|23.57|21.97|0
1622113800000|2021-05-27 11:10:00|23.57|21.97|23.72|22.12|23.87|22.27|23.42|21.82|0
1622114100000|2021-05-27 11:15:00|23.8|22.2|24.02|22.42|24.18|22.58|23.64|22.04|0
1622114400000|2021-05-27 11:20:00|23.98|22.38|23.98|22.38|24.02|22.42|23.87|22.27|0
1622114700000|2021-05-27 11:25:00|24.02|22.42|23.63|22.03|24.02|22.42|23.56|21.96|0
1622115000000|2021-05-27 11:30:00|23.67|22.07|23.56|21.96|23.78|22.18|23.41|21.81|0
1622115300000|2021-05-27 11:35:00|23.63|22.03|23.25|21.65|23.71|22.11|23.25|21.65|0
1622115600000|2021-05-27 11:40:00|23.18|21.58|23.17|21.57|23.4|21.8|23.03|21.43|0
1622115900000|2021-05-27 11:45:00|23.25|21.65|23.7|22.1|23.7|22.1|23.25|21.65|0
1622116200000|2021-05-27 11:50:00|23.73|22.13|24.07|22.47|24.07|22.47|23.62|22.02|0
1622116500000|2021-05-27 11:55:00|24.11|22.51|25.24|23.64|25.32|23.72|24|22.4|0
1622116800000|2021-05-27 12:00:00|25.32|23.72|25.56|23.96|27.88|26.28|25.32|23.72|0
1622117100000|2021-05-27 12:05:00|25.64|24.04|24.84|23.24|26.28|24.68|24.76|23.16|0
1622117400000|2021-05-27 12:10:00|24.76|23.16|25.07|23.47|25.39|23.79|24.6|23|0
1622117700000|2021-05-27 12:15:00|24.91|23.31|24.37|22.77|24.99|23.39|24.21|22.61|0
1622118000000|2021-05-27 12:20:00|24.4|22.8|24.52|22.92|24.75|23.15|24.29|22.69|0
1622118300000|2021-05-27 12:25:00|24.59|22.99|24.75|23.15|24.83|23.23|24.44|22.84|0
1622118600000|2021-05-27 12:30:00|24.79|23.19|26.39|24.79|26.55|24.95|23.93|22.33|0
1622118900000|2021-05-27 12:35:00|26.47|24.87|26.05|24.45|26.47|24.87|25.81|24.21|0
1622119200000|2021-05-27 12:40:00|26.22|24.62|25.64|24.04|26.46|24.86|25.48|23.88|0
1622119500000|2021-05-27 12:45:00|25.56|23.96|25.88|24.28|26.05|24.45|25.48|23.88|0
1622119800000|2021-05-27 12:50:00|25.84|24.24|26.04|24.44|26.21|24.61|25.64|24.04|0
1622120100000|2021-05-27 12:55:00|26|24.4|27.03|25.43|27.03|25.43|25.96|24.36|0
1622120400000|2021-05-27 13:00:00|26.95|25.35|27.2|25.6|27.8|26.2|26.87|25.27|0
1622120700000|2021-05-27 13:05:00|27.12|25.52|27.28|25.68|27.54|25.94|26.86|25.26|0
1622121000000|2021-05-27 13:10:00|27.24|25.64|28.57|26.97|28.83|27.23|27.11|25.51|0
1622121300000|2021-05-27 13:15:00|28.61|27.01|28.74|27.14|28.92|27.32|28.05|26.45|0
1622121600000|2021-05-27 13:20:00|28.83|27.23|28.82|27.22|29.09|27.49|28.74|27.14|0
1622121900000|2021-05-27 13:25:00|28.91|27.31|29.53|27.93|30.26|28.66|28.82|27.22|0
1622122200000|2021-05-27 13:30:00|29.44|27.84|29.71|28.11|30.43|28.83|29.26|27.66|0
1622122500000|2021-05-27 13:35:00|29.8|28.2|30.28|28.68|32.32|30.72|29.62|28.02|0
1622122800000|2021-05-27 13:40:00|30.37|28.77|30.09|28.49|31.01|29.41|29.64|28.04|0
1622123100000|2021-05-27 13:45:00|30.18|28.58|29.1|27.5|30.18|28.58|28.57|26.97|0
1622123400000|2021-05-27 13:50:00|29.18|27.58|29.54|27.94|29.99|28.39|29.1|27.5|0
1622123700000|2021-05-27 13:55:00|29.63|28.03|29.09|27.49|29.81|28.21|28.91|27.31|0
1622124000000|2021-05-27 14:00:00|29.27|27.67|29.26|27.66|29.35|27.75|28.04|26.44|0
1622124300000|2021-05-27 14:05:00|29.09|27.49|28.88|27.28|29.53|27.93|28.61|27.01|0
1622124600000|2021-05-27 14:10:00|28.96|27.36|29.41|27.81|29.59|27.99|28.87|27.27|0
1622124900000|2021-05-27 14:15:00|29.5|27.9|29.95|28.35|30.23|28.63|29.23|27.63|0
1622125200000|2021-05-27 14:20:00|29.77|28.17|29.13|27.53|29.86|28.26|29.13|27.53|0
1622125500000|2021-05-27 14:25:00|29.22|27.62|29.49|27.89|29.67|28.07|28.86|27.26|0
1622125800000|2021-05-27 14:30:00|29.58|27.98|30.03|28.43|30.03|28.43|29.4|27.8|0
1622126100000|2021-05-27 14:35:00|30.12|28.52|30.39|28.79|30.49|28.89|30.03|28.43|0
1622126400000|2021-05-27 14:40:00|30.3|28.7|30.67|29.07|30.76|29.16|29.93|28.33|0
1622126700000|2021-05-27 14:45:00|30.62|29.02|30.76|29.16|30.85|29.25|30.48|28.88|0
1622127000000|2021-05-27 14:50:00|30.67|29.07|29.02|27.42|30.67|29.07|27.62|26.02|0
1622127300000|2021-05-27 14:55:00|29.11|27.51|28.66|27.06|29.38|27.78|28.14|26.54|0
1622127600000|2021-05-27 15:00:00|28.93|27.33|27.96|26.36|29.15|27.55|27.96|26.36|0
1622127900000|2021-05-27 15:05:00|28|26.4|28.74|27.14|28.83|27.23|27.78|26.18|0
1622128200000|2021-05-27 15:10:00|28.66|27.06|28.74|27.14|28.92|27.32|28.39|26.79|0
1622128500000|2021-05-27 15:15:00|28.83|27.23|29|27.4|29|27.4|28.3|26.7|0
1622128800000|2021-05-27 15:20:00|29.09|27.49|28.82|27.22|29.18|27.58|28.73|27.13|0
1622129100000|2021-05-27 15:25:00|28.91|27.31|27.59|25.99|29.18|27.58|27.59|25.99|0
1622129400000|2021-05-27 15:30:00|27.51|25.91|27.5|25.9|27.85|26.25|26.49|24.89|0
1622129700000|2021-05-27 15:35:00|27.42|25.82|28.02|26.42|28.02|26.42|27.42|25.82|0
1622130000000|2021-05-27 15:40:00|28.11|26.51|28.37|26.77|28.63|27.03|28.11|26.51|0
1622130300000|2021-05-27 15:45:00|28.28|26.68|28.28|26.68|28.63|27.03|28.28|26.68|0
1622130600000|2021-05-27 15:50:00|28.36|26.76|28.45|26.85|28.63|27.03|28.27|26.67|0
1622130900000|2021-05-27 15:55:00|28.54|26.94|29.2|27.6|29.52|27.92|28.54|26.94|0
1622131200000|2021-05-27 16:00:00|29.16|27.56|29.33|27.73|29.61|28.01|29.06|27.46|0
1622131500000|2021-05-27 16:05:00|29.24|27.64|29.24|27.64|29.51|27.91|28.97|27.37|0
1622131800000|2021-05-27 16:10:00|29.19|27.59|29.42|27.82|29.51|27.91|29.19|27.59|0
1622132100000|2021-05-27 16:15:00|29.51|27.91|29.5|27.9|29.69|28.09|29.41|27.81|0
1622132400000|2021-05-27 16:20:00|29.41|27.81|29.59|27.99|29.68|28.08|29.41|27.81|0
1622132700000|2021-05-27 16:25:00|29.68|28.08|29.22|27.62|29.77|28.17|29.22|27.62|0
1622133000000|2021-05-27 16:30:00|29.31|27.71|29.4|27.8|29.58|27.98|29.04|27.44|0
1622133300000|2021-05-27 16:35:00|29.49|27.89|29.22|27.62|29.49|27.89|28.95|27.35|0
1622133600000|2021-05-27 16:40:00|29.31|27.71|29.03|27.43|29.4|27.8|28.77|27.17|0
1622133900000|2021-05-27 16:45:00|28.99|27.39|26.42|24.82|28.99|27.39|26.25|24.65|0
1622134200000|2021-05-27 16:50:00|26.51|24.91|26.5|24.9|26.59|24.99|26.33|24.73|0
1622134500000|2021-05-27 16:55:00|26.59|24.99|26.5|24.9|26.76|25.16|26.33|24.73|0
1622134800000|2021-05-27 17:00:00|26.54|24.94|26.24|24.64|27.02|25.42|26.24|24.64|0
1622135100000|2021-05-27 17:05:00|26.32|24.72|26.58|24.98|26.67|25.07|26.24|24.64|0
1622135400000|2021-05-27 17:10:00|26.49|24.89|26.58|24.98|26.75|25.15|26.24|24.64|0
1622135700000|2021-05-27 17:15:00|26.4|24.8|26.49|24.89|26.66|25.06|26.1|24.5|0
1622136000000|2021-05-27 17:20:00|26.57|24.97|26.31|24.71|26.57|24.97|26.23|24.63|0
1622136300000|2021-05-27 17:25:00|26.4|24.8|26.01|24.41|26.4|24.8|25.97|24.37|0
1622136600000|2021-05-27 17:30:00|26.05|24.45|25.96|24.36|26.14|24.54|25.71|24.11|0
1622136900000|2021-05-27 17:35:00|26.05|24.45|26.03|24.43|26.89|25.29|25.12|23.52|0
1622137200000|2021-05-27 17:40:00|26.12|24.52|25.78|24.18|26.2|24.6|25.61|24.01|0
1622137500000|2021-05-27 17:45:00|25.86|24.26|26.11|24.51|26.2|24.6|25.53|23.93|0
1622137800000|2021-05-27 17:50:00|26.03|24.43|25.94|24.34|26.28|24.68|25.94|24.34|0
1622138100000|2021-05-27 17:55:00|26.02|24.42|26.02|24.42|26.19|24.59|25.77|24.17|0
1622138400000|2021-05-27 18:00:00|25.94|24.34|25.52|23.92|26.1|24.5|25.35|23.75|0
1622138700000|2021-05-27 18:05:00|25.47|23.87|25.1|23.5|25.6|24|24.94|23.34|0
1622139000000|2021-05-27 18:10:00|25.02|23.42|24.69|23.09|25.1|23.5|24.61|23.01|0
1622139300000|2021-05-27 18:15:00|24.61|23.01|24.77|23.17|24.77|23.17|24.44|22.84|0
1622139600000|2021-05-27 18:20:00|24.69|23.09|24.52|22.92|24.97|23.37|24.52|22.92|0
1622139900000|2021-05-27 18:25:00|24.6|23|25.58|23.98|25.58|23.98|24.44|22.84|0
1622140200000|2021-05-27 18:30:00|25.5|23.9|25.33|23.73|25.5|23.9|25|23.4|0
1622140500000|2021-05-27 18:35:00|25.25|23.65|24.83|23.23|25.33|23.73|24.67|23.07|0
1622140800000|2021-05-27 18:40:00|24.92|23.32|24.83|23.23|24.92|23.32|24.47|22.87|0
1622141100000|2021-05-27 18:45:00|24.91|23.31|24.91|23.31|25.24|23.64|24.59|22.99|0
1622141400000|2021-05-27 18:50:00|24.99|23.39|25.48|23.88|25.48|23.88|24.91|23.31|0
1622141700000|2021-05-27 18:55:00|25.4|23.8|25.73|24.13|26.07|24.47|25.4|23.8|0
1622142000000|2021-05-27 19:00:00|25.56|23.96|24.86|23.26|25.65|24.05|24.58|22.98|0
1622142300000|2021-05-27 19:05:00|24.82|23.22|24.49|22.89|24.82|23.22|24.17|22.57|0
1622142600000|2021-05-27 19:10:00|24.57|22.97|25.06|23.46|25.3|23.7|24.33|22.73|0
1622142900000|2021-05-27 19:15:00|25.14|23.54|25.3|23.7|25.55|23.95|25.14|23.54|0
1622143200000|2021-05-27 19:20:00|25.22|23.62|25.05|23.45|25.38|23.78|24.6|23|0
1622143500000|2021-05-27 19:25:00|24.97|23.37|25.05|23.45|25.3|23.7|24.88|23.28|0
1622143800000|2021-05-27 19:30:00|25.21|23.61|25.13|23.53|25.21|23.61|24.68|23.08|0
1622144100000|2021-05-27 19:35:00|25.04|23.44|25.45|23.85|25.87|24.27|24.88|23.28|0
1622144400000|2021-05-27 19:40:00|25.37|23.77|25.2|23.6|25.95|24.35|25.2|23.6|0
1622144700000|2021-05-27 19:45:00|25.28|23.68|25.28|23.68|26.2|24.6|25.2|23.6|0
1622145000000|2021-05-27 19:50:00|25.12|23.52|26.03|24.43|26.11|24.51|24.87|23.27|0
1622145300000|2021-05-27 19:55:00|25.94|24.34|25.03|23.43|27.4|25.8|25.03|23.43|0
1622145600000|2021-05-27 20:00:00|24.38|22.78|26.79|25.19|26.79|25.19|24.14|22.54|0
1622145900000|2021-05-27 20:05:00|26.7|25.1|28.19|26.59|28.28|26.68|26.7|25.1|0
1622146200000|2021-05-27 20:10:00|28.1|26.5|28.77|27.17|29|27.4|28.1|26.5|0
1622146500000|2021-05-27 20:15:00|28.89|26.89|28.89|26.89|28.91|26.91|28.75|26.75|0
1622146800000|2021-05-27 20:20:00|28.87|26.87|28.88|26.88|28.95|26.95|28.78|26.78|0
1622147100000|2021-05-27 20:25:00|28.87|26.87|28.8|26.8|28.89|26.89|28.76|26.76|0
1622147400000|2021-05-27 20:30:00|28.87|26.87|29.14|27.14|29.23|27.23|28.69|26.69|0
1622147700000|2021-05-27 20:35:00|29.23|27.23|29.41|27.41|29.69|27.69|29.14|27.14|0
1622148000000|2021-05-27 20:40:00|29.32|27.32|29.31|27.31|29.5|27.5|29.04|27.04|0
1622148300000|2021-05-27 20:45:00|29.4|27.4|29.31|27.31|29.59|27.59|29.31|27.31|0
1622148600000|2021-05-27 20:50:00|29.4|27.4|29.67|27.67|29.95|27.95|29.31|27.31|0
1622148900000|2021-05-27 20:55:00|29.77|27.77|30.04|28.04|30.23|28.23|29.67|27.67|0
1622149200000|2021-05-27 21:00:00|29.87|27.87|29.83|27.83|29.87|27.87|29.72|27.72|0
1622149500000|2021-05-27 21:05:00|29.85|27.85|29.73|27.73|29.88|27.88|29.73|27.73|0
1622149800000|2021-05-27 21:10:00|29.74|27.74|29.8|27.8|29.93|27.93|29.71|27.71|0
1622150100000|2021-05-27 21:15:00|29.79|27.79|29.67|27.67|29.92|27.92|29.48|27.48|0
1622150400000|2021-05-27 21:20:00|29.68|27.68|29.49|27.49|29.68|27.68|29.48|27.48|0
1622150700000|2021-05-27 21:25:00|29.42|27.42|29.39|27.39|29.42|27.42|29.39|27.39|0
1622151000000|2021-05-27 21:30:00|29.37|27.37|29.3|27.3|29.54|27.54|29.3|27.3|0
1622151300000|2021-05-27 21:35:00|29.26|27.26|29.15|27.15|29.27|27.27|29.13|27.13|0
1622151600000|2021-05-27 21:40:00|29.17|27.17|29.11|27.11|29.19|27.19|29.08|27.08|0
1622151900000|2021-05-27 21:45:00|29.1|27.1|29.1|27.1|29.14|27.14|29.09|27.09|0
1622152200000|2021-05-27 21:50:00|29.11|27.11|29.12|27.12|29.23|27.23|29.08|27.08|0
1622152500000|2021-05-27 21:55:00|29.2|27.2|29.35|27.35|29.49|27.49|29.1|27.1|0
1622152800000|2021-05-27 22:00:00|29.81|27.81|29.95|27.95|30.23|28.23|29.77|27.77|0
1622153100000|2021-05-27 22:05:00|30.04|28.04|29.85|27.85|30.04|28.04|29.76|27.76|0
1622153400000|2021-05-27 22:10:00|29.95|27.95|29.99|27.99|30.08|28.08|29.85|27.85|0
1622153700000|2021-05-27 22:15:00|29.94|27.94|29.66|27.66|30.04|28.04|29.66|27.66|0
1622154000000|2021-05-27 22:20:00|29.75|27.75|29.75|27.75|29.85|27.85|29.75|27.75|0
1622154300000|2021-05-27 22:25:00|29.66|27.66|29.66|27.66|29.75|27.75|29.47|27.47|0
1622154600000|2021-05-27 22:30:00|29.56|27.56|29.51|27.51|29.56|27.56|29.47|27.47|0
1622154900000|2021-05-27 22:35:00|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1622155200000|2021-05-27 22:40:00|29.65|27.65|29.55|27.55|29.83|27.83|29.55|27.55|0
1622155500000|2021-05-27 22:45:00|29.65|27.65|29.78|27.78|29.83|27.83|29.55|27.55|0
1622155800000|2021-05-27 22:50:00|29.83|27.83|29.73|27.73|29.83|27.83|29.64|27.64|0
1622156100000|2021-05-27 22:55:00|29.82|27.82|29.82|27.82|29.91|27.91|29.82|27.82|0
1622156400000|2021-05-27 23:00:00|29.91|27.91|29.72|27.72|29.91|27.91|29.72|27.72|0
1622156700000|2021-05-27 23:05:00|29.68|27.68|29.54|27.54|29.72|27.72|29.54|27.54|0
1622157000000|2021-05-27 23:10:00|29.53|27.53|29.53|27.53|29.63|27.63|29.44|27.44|0
1622157300000|2021-05-27 23:15:00|29.44|27.44|29.34|27.34|29.44|27.44|29.25|27.25|0
1622157600000|2021-05-27 23:20:00|29.44|27.44|29.25|27.25|29.53|27.53|29.25|27.25|0
1622157900000|2021-05-27 23:25:00|29.34|27.34|29.75|27.75|29.8|27.8|29.16|27.16|0
1622158200000|2021-05-27 23:30:00|29.8|27.8|31.02|29.02|31.21|29.21|29.8|27.8|0
1622158500000|2021-05-27 23:35:00|30.92|28.92|31.3|29.3|31.69|29.69|30.87|28.87|0
1622158800000|2021-05-27 23:40:00|31.4|29.4|31.49|29.49|31.49|29.49|31.11|29.11|0
1622159100000|2021-05-27 23:45:00|31.4|29.4|31.68|29.68|31.88|29.88|31.3|29.3|0
1622159400000|2021-05-27 23:50:00|31.58|29.58|31.58|29.58|31.78|29.78|31.29|29.29|0
1622159700000|2021-05-27 23:55:00|31.48|29.48|31.19|29.19|31.53|29.53|31.1|29.1|0
1622160000000|2021-05-28 00:00:00|31.29|29.29|31.09|29.09|32.06|30.06|31.09|29.09|0
1622160300000|2021-05-28 00:05:00|31.19|29.19|31.47|29.47|31.47|29.47|30.81|28.81|0
1622160600000|2021-05-28 00:10:00|31.42|29.42|31.76|29.76|31.86|29.86|31.38|29.38|0
1622160900000|2021-05-28 00:15:00|31.86|29.86|31.85|29.85|32.05|30.05|31.47|29.47|0
1622161200000|2021-05-28 00:20:00|31.76|29.76|31.95|29.95|32.34|30.34|31.76|29.76|0
1622161500000|2021-05-28 00:25:00|32.05|30.05|32.14|30.14|32.24|30.24|31.95|29.95|0
1622161800000|2021-05-28 00:30:00|32.04|30.04|32.14|30.14|32.24|30.24|31.94|29.94|0
1622162100000|2021-05-28 00:35:00|32.04|30.04|31.84|29.84|32.14|30.14|31.74|29.74|0
1622162400000|2021-05-28 00:40:00|31.79|29.79|31.55|29.55|31.98|29.98|31.55|29.55|0
1622162700000|2021-05-28 00:45:00|31.64|29.64|31.54|29.54|31.74|29.74|31.54|29.54|0
1622163000000|2021-05-28 00:50:00|31.64|29.64|31.35|29.35|31.74|29.74|31.35|29.35|0
1622163300000|2021-05-28 00:55:00|31.25|29.25|31.25|29.25|31.44|29.44|31.25|29.25|0
1622163600000|2021-05-28 01:00:00|31.15|29.15|31.15|29.15|31.44|29.44|31.05|29.05|0
1622163900000|2021-05-28 01:05:00|31.24|29.24|31.24|29.24|31.34|29.34|31.05|29.05|0
1622164200000|2021-05-28 01:10:00|31.29|29.29|30.85|28.85|31.34|29.34|30.76|28.76|0
1622164500000|2021-05-28 01:15:00|30.76|28.76|30.75|28.75|30.95|28.95|30.75|28.75|0
1622164800000|2021-05-28 01:20:00|30.85|28.85|30.75|28.75|30.85|28.85|30.47|28.47|0
1622165100000|2021-05-28 01:25:00|30.85|28.85|30.94|28.94|31.03|29.03|30.75|28.75|0
1622165400000|2021-05-28 01:30:00|30.84|28.84|31.03|29.03|31.32|29.32|30.75|28.75|0
1622165700000|2021-05-28 01:35:00|30.93|28.93|30.84|28.84|31.03|29.03|30.74|28.74|0
1622166000000|2021-05-28 01:40:00|30.93|28.93|30.93|28.93|31.12|29.12|30.93|28.93|0
1622166300000|2021-05-28 01:45:00|31.02|29.02|30.92|28.92|31.21|29.21|30.83|28.83|0
1622166600000|2021-05-28 01:50:00|30.97|28.97|30.83|28.83|31.02|29.02|30.83|28.83|0
1622166900000|2021-05-28 01:55:00|30.73|28.73|30.35|28.35|30.73|28.73|30.07|28.07|0
1622167200000|2021-05-28 02:00:00|30.44|28.44|30.44|28.44|30.54|28.54|30.35|28.35|0
1622167500000|2021-05-28 02:05:00|30.34|28.34|30.44|28.44|30.63|28.63|30.34|28.34|0
1622167800000|2021-05-28 02:10:00|30.53|28.53|30.34|28.34|30.62|28.62|30.34|28.34|0
1622168100000|2021-05-28 02:15:00|30.38|28.38|30.24|28.24|30.43|28.43|30.24|28.24|0
1622168400000|2021-05-28 02:20:00|30.15|28.15|30.05|28.05|30.43|28.43|30.05|28.05|0
1622168700000|2021-05-28 02:25:00|30.09|28.09|29.63|27.63|30.33|28.33|29.58|27.58|0
1622169000000|2021-05-28 02:30:00|29.58|27.58|29.81|27.81|30.04|28.04|29.49|27.49|0
1622169300000|2021-05-28 02:35:00|29.76|27.76|29.85|27.85|29.86|27.86|29.67|27.67|0
1622169600000|2021-05-28 02:40:00|29.9|27.9|29.85|27.85|29.95|27.95|29.76|27.76|0
1622169900000|2021-05-28 02:45:00|29.94|27.94|29.85|27.85|29.94|27.94|29.75|27.75|0
1622170200000|2021-05-28 02:50:00|29.89|27.89|29.84|27.84|29.94|27.94|29.66|27.66|0
1622170500000|2021-05-28 02:55:00|29.75|27.75|29.93|27.93|30.03|28.03|29.75|27.75|0
1622170800000|2021-05-28 03:00:00|30.03|28.03|30.4|28.4|30.49|28.49|30.03|28.03|0
1622171100000|2021-05-28 03:05:00|30.35|28.35|30.58|28.58|30.68|28.68|30.21|28.21|0
1622171400000|2021-05-28 03:10:00|30.49|28.49|30.67|28.67|30.72|28.72|30.49|28.49|0
1622171700000|2021-05-28 03:15:00|30.58|28.58|30.58|28.58|30.67|28.67|30.48|28.48|0
1622172000000|2021-05-28 03:20:00|30.57|28.57|30.67|28.67|30.67|28.67|30.48|28.48|0
1622172300000|2021-05-28 03:25:00|30.57|28.57|30.57|28.57|30.76|28.76|30.57|28.57|0
1622172600000|2021-05-28 03:30:00|30.47|28.47|30.57|28.57|30.57|28.57|30.38|28.38|0
1622172900000|2021-05-28 03:35:00|30.47|28.47|30.47|28.47|30.57|28.57|30.28|28.28|0
1622173200000|2021-05-28 03:40:00|30.37|28.37|30.37|28.37|30.47|28.47|30.37|28.37|0
1622173500000|2021-05-28 03:45:00|30.46|28.46|30.65|28.65|30.74|28.74|30.37|28.37|0
1622173800000|2021-05-28 03:50:00|30.69|28.69|30.74|28.74|30.93|28.93|30.69|28.69|0
1622174100000|2021-05-28 03:55:00|30.84|28.84|30.83|28.83|30.93|28.93|30.83|28.83|0
1622174400000|2021-05-28 04:00:00|30.74|28.74|30.64|28.64|30.74|28.74|30.64|28.64|0
1622174700000|2021-05-28 04:05:00|30.54|28.54|30.64|28.64|30.68|28.68|30.45|28.45|0
1622175000000|2021-05-28 04:10:00|30.68|28.68|30.54|28.54|30.73|28.73|30.44|28.44|0
1622175300000|2021-05-28 04:15:00|30.44|28.44|30.48|28.48|30.63|28.63|30.44|28.44|0
1622175600000|2021-05-28 04:20:00|30.44|28.44|30.44|28.44|30.63|28.63|30.34|28.34|0
1622175900000|2021-05-28 04:25:00|30.39|28.39|30.06|28.06|30.44|28.44|29.96|27.96|0
1622176200000|2021-05-28 04:30:00|30.01|28.01|30.15|28.15|30.24|28.24|30.01|28.01|0
1622176500000|2021-05-28 04:35:00|30.14|28.14|30.05|28.05|30.14|28.14|29.96|27.96|0
1622176800000|2021-05-28 04:40:00|30.09|28.09|30.14|28.14|30.14|28.14|30.05|28.05|0
1622177100000|2021-05-28 04:45:00|30.18|28.18|30.14|28.14|30.23|28.23|30.14|28.14|0
1622177400000|2021-05-28 04:50:00|30.04|28.04|30.41|28.41|30.41|28.41|30.04|28.04|0
1622177700000|2021-05-28 04:55:00|30.51|28.51|30.41|28.41|30.51|28.51|30.32|28.32|0
1622178000000|2021-05-28 05:00:00|30.51|28.51|30.6|28.6|30.7|28.7|30.41|28.41|0
1622178300000|2021-05-28 05:05:00|30.69|28.69|30.88|28.88|30.98|28.98|30.6|28.6|0
1622178600000|2021-05-28 05:10:00|30.97|28.97|30.54|28.54|30.97|28.97|30.5|28.5|0
1622178900000|2021-05-28 05:15:00|30.49|28.49|29.93|27.93|30.59|28.59|29.93|27.93|0
1622179200000|2021-05-28 05:20:00|29.83|27.83|29.92|27.92|30.02|28.02|29.74|27.74|0
1622179500000|2021-05-28 05:25:00|29.83|27.83|29.55|27.55|29.83|27.83|29.46|27.46|0
1622179800000|2021-05-28 05:30:00|29.5|27.5|28.99|26.99|29.5|27.5|28.9|26.9|0
1622180100000|2021-05-28 05:35:00|28.9|26.9|29.08|27.08|29.08|27.08|28.81|26.81|0
1622180400000|2021-05-28 05:40:00|29.17|27.17|29.17|27.17|29.54|27.54|29.08|27.08|0
1622180700000|2021-05-28 05:45:00|29.08|27.08|30.52|28.52|30.7|28.7|29.08|27.08|0
1622181000000|2021-05-28 05:50:00|30.61|28.61|30.51|28.51|30.89|28.89|30.51|28.51|0
1622181300000|2021-05-28 05:55:00|30.6|28.6|30.6|28.6|30.65|28.65|30.33|28.33|0
1622181600000|2021-05-28 06:00:00|30.51|28.51|30.69|28.69|30.69|28.69|30.32|28.32|0
1622181900000|2021-05-28 06:05:00|30.6|28.6|30.32|28.32|30.69|28.69|30.32|28.32|0
1622182200000|2021-05-28 06:10:00|30.41|28.41|30.41|28.41|30.5|28.5|30.31|28.31|0
1622182500000|2021-05-28 06:15:00|30.5|28.5|30.22|28.22|30.59|28.59|30.04|28.04|0
1622182800000|2021-05-28 06:20:00|30.13|28.13|29.85|27.85|30.13|28.13|29.76|27.76|0
1622183100000|2021-05-28 06:25:00|29.94|27.94|30.03|28.03|30.4|28.4|29.85|27.85|0
1622183400000|2021-05-28 06:30:00|29.94|27.94|30.21|28.21|30.3|28.3|29.94|27.94|0
1622183700000|2021-05-28 06:35:00|30.16|28.16|30.34|28.34|30.57|28.57|30.11|28.11|0
1622184000000|2021-05-28 06:40:00|30.3|28.3|30.2|28.2|30.39|28.39|30.11|28.11|0
1622184300000|2021-05-28 06:45:00|30.15|28.15|30.38|28.38|30.47|28.47|30.15|28.15|0
1622184600000|2021-05-28 06:50:00|30.47|28.47|30.38|28.38|30.56|28.56|30.28|28.28|0
1622184900000|2021-05-28 06:55:00|30.28|28.28|30.65|28.65|30.79|28.79|30.28|28.28|0
1622185200000|2021-05-28 07:00:00|30.74|28.74|29.71|27.71|30.74|28.74|28.66|26.66|0
1622185500000|2021-05-28 07:05:00|29.51|27.91|29.69|28.09|30.01|28.41|29.42|27.82|0
1622185800000|2021-05-28 07:10:00|29.78|28.18|30.38|28.78|30.38|28.78|29.51|27.91|0
1622186100000|2021-05-28 07:15:00|30.33|28.73|30.52|28.92|30.8|29.2|30.15|28.55|0
1622186400000|2021-05-28 07:20:00|30.42|28.82|30.42|28.82|30.61|29.01|30.05|28.45|0
1622186700000|2021-05-28 07:25:00|30.33|28.73|30.14|28.54|30.51|28.91|29.77|28.17|0
1622187000000|2021-05-28 07:30:00|30.05|28.45|30.04|28.44|30.05|28.45|29.67|28.07|0
1622187300000|2021-05-28 07:35:00|29.95|28.35|30.13|28.53|30.32|28.72|29.86|28.26|0
1622187600000|2021-05-28 07:40:00|30.22|28.62|30.5|28.9|30.5|28.9|30.13|28.53|0
1622187900000|2021-05-28 07:45:00|30.41|28.81|30.22|28.62|30.69|29.09|30.22|28.62|0
1622188200000|2021-05-28 07:50:00|30.31|28.71|30.49|28.89|30.49|28.89|30.03|28.43|0
1622188500000|2021-05-28 07:55:00|30.59|28.99|30.68|29.08|30.87|29.27|30.4|28.8|0
1622188800000|2021-05-28 08:00:00|30.77|29.17|31.24|29.64|31.34|29.74|30.77|29.17|0
1622189100000|2021-05-28 08:05:00|31.29|29.69|31.43|29.83|31.62|30.02|31.14|29.54|0
1622189400000|2021-05-28 08:10:00|31.33|29.73|31.18|29.58|31.33|29.73|30.86|29.26|0
1622189700000|2021-05-28 08:15:00|31.14|29.54|31.42|29.82|31.52|29.92|31.04|29.44|0
1622190000000|2021-05-28 08:20:00|31.32|29.72|31.04|29.44|31.51|29.91|31.04|29.44|0
1622190300000|2021-05-28 08:25:00|31.13|29.53|31.13|29.53|31.23|29.63|30.94|29.34|0
1622190600000|2021-05-28 08:30:00|31.17|29.57|31.22|29.62|31.22|29.62|31.03|29.43|0
1622190900000|2021-05-28 08:35:00|31.31|29.71|31.69|30.09|31.69|30.09|31.22|29.62|0
1622191200000|2021-05-28 08:40:00|31.6|30|31.5|29.9|31.6|30|31.21|29.61|0
1622191500000|2021-05-28 08:45:00|31.4|29.8|31.59|29.99|31.59|29.99|31.4|29.8|0
1622191800000|2021-05-28 08:50:00|31.49|29.89|31.59|29.99|31.68|30.08|31.4|29.8|0
1622192100000|2021-05-28 08:55:00|31.49|29.89|31.77|30.17|31.78|30.18|31.39|29.79|0
1622192400000|2021-05-28 09:00:00|31.68|30.08|31.77|30.17|31.77|30.17|31.58|29.98|0
1622192700000|2021-05-28 09:05:00|31.67|30.07|31.19|29.59|31.67|30.07|31|29.4|0
1622193000000|2021-05-28 09:10:00|31.1|29.5|31.48|29.88|31.57|29.97|31.1|29.5|0
1622193300000|2021-05-28 09:15:00|31.57|29.97|32.05|30.45|32.15|30.55|31.48|29.88|0
1622193600000|2021-05-28 09:20:00|32.15|30.55|31.95|30.35|32.24|30.64|31.9|30.3|0
1622193900000|2021-05-28 09:25:00|32|30.4|31.66|30.06|32.05|30.45|31.61|30.01|0
1622194200000|2021-05-28 09:30:00|31.7|30.1|31.56|29.96|31.85|30.25|31.46|29.86|0
1622194500000|2021-05-28 09:35:00|31.65|30.05|32.04|30.44|32.04|30.44|31.65|30.05|0
1622194800000|2021-05-28 09:40:00|32.03|30.43|32.13|30.53|32.13|30.53|32.03|30.43|0
1622195100000|2021-05-28 09:45:00|32.23|30.63|31.83|30.23|32.23|30.63|31.83|30.23|0
1622195400000|2021-05-28 09:50:00|31.64|30.04|31.35|29.75|31.74|30.14|31.16|29.56|0
1622195700000|2021-05-28 09:55:00|31.45|29.85|31.92|30.32|31.92|30.32|31.35|29.75|0
1622196000000|2021-05-28 10:00:00|31.83|30.23|32.02|30.42|32.51|30.91|31.83|30.23|0
1622196300000|2021-05-28 10:05:00|31.97|30.37|31.34|29.74|32.02|30.42|31.34|29.74|0
1622196600000|2021-05-28 10:10:00|31.24|29.64|31.72|30.12|31.77|30.17|31.24|29.64|0
1622196900000|2021-05-28 10:15:00|31.62|30.02|31.62|30.02|31.72|30.12|31.33|29.73|0
1622197200000|2021-05-28 10:20:00|31.72|30.12|31.62|30.02|31.72|30.12|31.43|29.83|0
1622197500000|2021-05-28 10:25:00|31.52|29.92|31.61|30.01|31.71|30.11|31.42|29.82|0
1622197800000|2021-05-28 10:30:00|31.71|30.11|31.71|30.11|31.81|30.21|31.61|30.01|0
1622198100000|2021-05-28 10:35:00|31.61|30.01|31.8|30.2|31.8|30.2|31.51|29.91|0
1622198400000|2021-05-28 10:40:00|31.75|30.15|31.79|30.19|31.8|30.2|31.51|29.91|0
1622198700000|2021-05-28 10:45:00|31.84|30.24|31.6|30|31.89|30.29|31.6|30|0
1622199000000|2021-05-28 10:50:00|31.55|29.95|32.42|30.82|32.47|30.87|31.5|29.9|0
1622199300000|2021-05-28 10:55:00|32.47|30.87|32.56|30.96|32.57|30.97|32.37|30.77|0
1622199600000|2021-05-28 11:00:00|32.46|30.86|32.76|31.16|32.76|31.16|32.22|30.62|0
1622199900000|2021-05-28 11:05:00|32.66|31.06|32.26|30.66|32.75|31.15|32.11|30.51|0
1622200200000|2021-05-28 11:10:00|32.36|30.76|32.16|30.56|32.36|30.76|31.97|30.37|0
1622200500000|2021-05-28 11:15:00|32.11|30.51|32.06|30.46|32.26|30.66|32.01|30.41|0
1622200800000|2021-05-28 11:20:00|31.96|30.36|31.96|30.36|32.06|30.46|31.77|30.17|0
1622201100000|2021-05-28 11:25:00|32.06|30.46|31.59|29.99|33.05|31.45|31.01|29.41|0
1622201400000|2021-05-28 11:30:00|31.49|29.89|31.49|29.89|31.59|29.99|31.3|29.7|0
1622201700000|2021-05-28 11:35:00|31.39|29.79|31|29.4|31.39|29.79|31|29.4|0
1622202000000|2021-05-28 11:40:00|31.1|29.5|31.29|29.69|31.39|29.79|31.05|29.45|0
1622202300000|2021-05-28 11:45:00|31.24|29.64|31.19|29.59|31.57|29.97|31.19|29.59|0
1622202600000|2021-05-28 11:50:00|31.28|29.68|31.09|29.49|31.28|29.68|30.9|29.3|0
1622202900000|2021-05-28 11:55:00|31.18|29.58|30.89|29.29|31.18|29.58|30.8|29.2|0
1622203200000|2021-05-28 12:00:00|30.99|29.39|30.99|29.39|31.08|29.48|30.89|29.29|0
1622203500000|2021-05-28 12:05:00|31.08|29.48|30.41|28.81|31.08|29.48|30.41|28.81|0
1622203800000|2021-05-28 12:10:00|30.51|28.91|29.94|28.34|30.51|28.91|29.85|28.25|0
1622204100000|2021-05-28 12:15:00|30.04|28.44|30.03|28.43|30.22|28.62|29.94|28.34|0
1622204400000|2021-05-28 12:20:00|30.13|28.53|29.94|28.34|30.41|28.81|29.84|28.24|0
1622204700000|2021-05-28 12:25:00|29.84|28.24|29.93|28.33|29.98|28.38|29.47|27.87|0
1622205000000|2021-05-28 12:30:00|30.03|28.43|30.12|28.52|30.87|29.27|29.65|28.05|0
1622205300000|2021-05-28 12:35:00|30.07|28.47|30.3|28.7|30.3|28.7|29.74|28.14|0
1622205600000|2021-05-28 12:40:00|30.39|28.79|30.39|28.79|30.39|28.79|30.2|28.6|0
1622205900000|2021-05-28 12:45:00|30.48|28.88|29.73|28.13|30.48|28.88|29.18|27.58|0
1622206200000|2021-05-28 12:50:00|29.83|28.23|29.36|27.76|29.92|28.32|29.18|27.58|0
1622206500000|2021-05-28 12:55:00|29.27|27.67|29.36|27.76|29.63|28.03|28.9|27.3|0
1622206800000|2021-05-28 13:00:00|29.45|27.85|29.63|28.03|29.72|28.12|29.36|27.76|0
1622207100000|2021-05-28 13:05:00|29.54|27.94|29.81|28.21|30|28.4|29.44|27.84|0
1622207400000|2021-05-28 13:10:00|29.72|28.12|29.62|28.02|29.81|28.21|29.53|27.93|0
1622207700000|2021-05-28 13:15:00|29.71|28.11|30.18|28.58|30.36|28.76|29.71|28.11|0
1622208000000|2021-05-28 13:20:00|30.08|28.48|30.27|28.67|30.27|28.67|29.99|28.39|0
1622208300000|2021-05-28 13:25:00|30.36|28.76|30.64|29.04|30.93|29.33|30.08|28.48|0
1622208600000|2021-05-28 13:30:00|30.69|29.09|28.27|26.67|31.02|29.42|27.91|26.31|0
1622208900000|2021-05-28 13:35:00|28.36|26.76|27.9|26.3|28.64|27.04|27.63|26.03|0
1622209200000|2021-05-28 13:40:00|28.08|26.48|27.72|26.12|28.27|26.67|27.63|26.03|0
1622209500000|2021-05-28 13:45:00|27.81|26.21|27.62|26.02|29.09|27.49|27.62|26.02|0
1622209800000|2021-05-28 13:50:00|27.44|25.84|28.26|26.66|28.26|26.66|26.82|25.22|0
1622210100000|2021-05-28 13:55:00|28.16|26.56|28.71|27.11|28.71|27.11|27.89|26.29|0
1622210400000|2021-05-28 14:00:00|28.9|27.3|28.25|26.65|29.27|27.67|27.61|26.01|0
1622210700000|2021-05-28 14:05:00|28.34|26.74|27.52|25.92|28.43|26.83|27.52|25.92|0
1622211000000|2021-05-28 14:10:00|27.43|25.83|27.34|25.74|27.97|26.37|27.07|25.47|0
1622211300000|2021-05-28 14:15:00|27.43|25.83|26.71|25.11|27.69|26.09|26.63|25.03|0
1622211600000|2021-05-28 14:20:00|26.8|25.2|26.36|24.76|26.98|25.38|26.36|24.76|0
1622211900000|2021-05-28 14:25:00|26.27|24.67|24.82|23.22|26.27|24.67|24.82|23.22|0
1622212200000|2021-05-28 14:30:00|24.9|23.3|26.15|24.55|26.2|24.6|24.9|23.3|0
1622212500000|2021-05-28 14:35:00|26.2|24.6|25.84|24.24|26.29|24.69|25.67|24.07|0
1622212800000|2021-05-28 14:40:00|25.93|24.33|27.21|25.61|27.21|25.61|25.84|24.24|0
1622213100000|2021-05-28 14:45:00|27.12|25.52|26.67|25.07|27.3|25.7|26.58|24.98|0
1622213400000|2021-05-28 14:50:00|26.76|25.16|27.02|25.42|27.2|25.6|26.58|24.98|0
1622213700000|2021-05-28 14:55:00|27.11|25.51|26.84|25.24|27.11|25.51|26.67|25.07|0
1622214000000|2021-05-28 15:00:00|26.93|25.33|26.84|25.24|27.11|25.51|26.49|24.89|0
1622214300000|2021-05-28 15:05:00|27.02|25.42|27.1|25.5|27.19|25.59|26.66|25.06|0
1622214600000|2021-05-28 15:10:00|27.19|25.59|27.37|25.77|27.46|25.86|27.19|25.59|0
1622214900000|2021-05-28 15:15:00|27.19|25.59|27.82|26.22|27.91|26.31|27.19|25.59|0
1622215200000|2021-05-28 15:20:00|27.91|26.31|28|26.4|28.09|26.49|27.72|26.12|0
1622215500000|2021-05-28 15:25:00|27.91|26.31|27.81|26.21|28|26.4|27.54|25.94|0
1622215800000|2021-05-28 15:30:00|27.72|26.12|27.76|26.16|28.18|26.58|27.63|26.03|0
1622216100000|2021-05-28 15:35:00|27.81|26.21|28.54|26.94|28.63|27.03|27.81|26.21|0
1622216400000|2021-05-28 15:40:00|28.63|27.03|28.72|27.12|28.82|27.22|28.45|26.85|0
1622216700000|2021-05-28 15:45:00|28.63|27.03|28.25|26.65|28.72|27.12|28.16|26.56|0
1622217000000|2021-05-28 15:50:00|28.35|26.75|28.44|26.84|28.44|26.84|28.16|26.56|0
1622217300000|2021-05-28 15:55:00|28.48|26.88|28.62|27.02|28.81|27.21|28.34|26.74|0
1622217600000|2021-05-28 16:00:00|28.53|26.93|28.99|27.39|29.03|27.43|28.43|26.83|0
1622217900000|2021-05-28 16:05:00|29.08|27.48|29.27|27.67|29.6|28|29.08|27.48|0
1622218200000|2021-05-28 16:10:00|29.17|27.57|29.45|27.85|29.45|27.85|29.03|27.43|0
1622218500000|2021-05-28 16:15:00|29.36|27.76|29.54|27.94|29.74|28.14|29.35|27.75|0
1622218800000|2021-05-28 16:20:00|29.64|28.04|29.45|27.85|29.64|28.04|29.16|27.56|0
1622219100000|2021-05-28 16:25:00|29.35|27.75|29.25|27.65|29.45|27.85|29.07|27.47|0
1622219400000|2021-05-28 16:30:00|29.16|27.56|29.53|27.93|29.53|27.93|29.06|27.46|0
1622219700000|2021-05-28 16:35:00|29.44|27.84|29.53|27.93|29.58|27.98|29.15|27.55|0
1622220000000|2021-05-28 16:40:00|29.48|27.88|29.34|27.74|29.53|27.93|29.24|27.64|0
1622220300000|2021-05-28 16:45:00|29.24|27.64|28.58|26.98|29.53|27.93|28.4|26.8|0
1622220600000|2021-05-28 16:50:00|28.49|26.89|28.3|26.7|28.58|26.98|28.3|26.7|0
1622220900000|2021-05-28 16:55:00|28.39|26.79|28.3|26.7|28.39|26.79|28.12|26.52|0
1622221200000|2021-05-28 17:00:00|28.39|26.79|28.67|27.07|28.76|27.16|28.39|26.79|0
1622221500000|2021-05-28 17:05:00|28.57|26.97|28.2|26.6|28.57|26.97|28.11|26.51|0
1622221800000|2021-05-28 17:10:00|28.11|26.51|27.56|25.96|28.29|26.69|27.56|25.96|0
1622222100000|2021-05-28 17:15:00|27.65|26.05|27.74|26.14|27.74|26.14|27.29|25.69|0
1622222400000|2021-05-28 17:20:00|27.83|26.23|27.46|25.86|27.83|26.23|27.01|25.41|0
1622222700000|2021-05-28 17:25:00|27.37|25.77|27.46|25.86|27.73|26.13|27.37|25.77|0
1622223000000|2021-05-28 17:30:00|27.55|25.95|27.82|26.22|28|26.4|27.55|25.95|0
1622223300000|2021-05-28 17:35:00|27.73|26.13|27.45|25.85|28.09|26.49|27.36|25.76|0
1622223600000|2021-05-28 17:40:00|27.36|25.76|27.54|25.94|27.63|26.03|27.13|25.53|0
1622223900000|2021-05-28 17:45:00|27.45|25.85|27.35|25.75|27.63|26.03|27.09|25.49|0
1622224200000|2021-05-28 17:50:00|27.4|25.8|27.71|26.11|27.71|26.11|27.17|25.57|0
1622224500000|2021-05-28 17:55:00|27.8|26.2|26.25|24.65|28.32|26.72|26.16|24.56|0
1622224800000|2021-05-28 18:00:00|26.43|24.83|26.52|24.92|26.56|24.96|26.25|24.65|0
1622225100000|2021-05-28 18:05:00|26.43|24.83|26.07|24.47|26.52|24.92|25.89|24.29|0
1622225400000|2021-05-28 18:10:00|25.98|24.38|25.62|24.02|26.16|24.56|25.54|23.94|0
1622225700000|2021-05-28 18:15:00|25.53|23.93|26.06|24.46|26.06|24.46|25.53|23.93|0
1622226000000|2021-05-28 18:20:00|25.79|24.19|26.15|24.55|26.15|24.55|25.79|24.19|0
1622226300000|2021-05-28 18:25:00|26.19|24.59|26.59|24.99|26.59|24.99|26.06|24.46|0
1622226600000|2021-05-28 18:30:00|26.68|25.08|26.59|24.99|26.68|25.08|26.23|24.63|0
1622226900000|2021-05-28 18:35:00|26.5|24.9|26.49|24.89|26.68|25.08|26.32|24.72|0
1622227200000|2021-05-28 18:40:00|26.4|24.8|26.85|25.25|26.85|25.25|26.31|24.71|0
1622227500000|2021-05-28 18:45:00|26.76|25.16|26.94|25.34|27.03|25.43|26.76|25.16|0
1622227800000|2021-05-28 18:50:00|26.89|25.29|26.85|25.25|26.98|25.38|26.49|24.89|0
1622228100000|2021-05-28 18:55:00|26.94|25.34|26.57|24.97|26.94|25.34|26.48|24.88|0
1622228400000|2021-05-28 19:00:00|26.48|24.88|26.57|24.97|26.66|25.06|26.12|24.52|0
1622228700000|2021-05-28 19:05:00|26.48|24.88|26.38|24.78|26.57|24.97|26.3|24.7|0
1622229000000|2021-05-28 19:10:00|26.29|24.69|25.67|24.07|26.29|24.69|25.32|23.72|0
1622229300000|2021-05-28 19:15:00|25.76|24.16|26.02|24.42|26.29|24.69|25.49|23.89|0
1622229600000|2021-05-28 19:20:00|26.06|24.46|26.11|24.51|26.2|24.6|25.84|24.24|0
1622229900000|2021-05-28 19:25:00|26.02|24.42|26.1|24.5|26.28|24.68|25.57|23.97|0
1622230200000|2021-05-28 19:30:00|26.01|24.41|25.92|24.32|26.46|24.86|25.57|23.97|0
1622230500000|2021-05-28 19:35:00|25.83|24.23|26.54|24.94|27.13|25.53|25.83|24.23|0
1622230800000|2021-05-28 19:40:00|26.45|24.85|25.83|24.23|26.54|24.94|25.56|23.96|0
1622231100000|2021-05-28 19:45:00|26|24.4|26.36|24.76|26.81|25.21|25.83|24.23|0
1622231400000|2021-05-28 19:50:00|26.54|24.94|24.77|23.17|26.9|25.3|24.43|22.83|0
1622231700000|2021-05-28 19:55:00|24.69|23.09|23.59|21.99|24.77|23.17|23.34|21.74|0
1622232000000|2021-05-28 20:00:00|24.26|22.66|24|22.4|25.03|23.43|24|22.4|0
1622232300000|2021-05-28 20:05:00|24.09|22.49|24.17|22.57|24.34|22.74|24|22.4|0
1622232600000|2021-05-28 20:10:00|24.25|22.65|24.21|22.61|24.25|22.65|24.04|22.44|0
1622530800000|2021-06-01 07:00:00|25.42|23.42|26.04|24.04|26.13|24.13|25.34|23.34|0
1622531100000|2021-06-01 07:05:00|25.75|24.15|25.92|24.32|26.1|24.5|25.31|23.71|0
1622531400000|2021-06-01 07:10:00|26.01|24.41|25.56|23.96|26.01|24.41|25.26|23.66|0
1622531700000|2021-06-01 07:15:00|25.65|24.05|26|24.4|26|24.4|25.47|23.87|0
1622532000000|2021-06-01 07:20:00|25.91|24.31|26.09|24.49|26.36|24.76|25.91|24.31|0
1622532300000|2021-06-01 07:25:00|26|24.4|26.63|25.03|26.72|25.12|26|24.4|0
1622532600000|2021-06-01 07:30:00|26.67|25.07|27.73|26.13|27.82|26.22|26.63|25.03|0
1622532900000|2021-06-01 07:35:00|27.63|26.03|27.72|26.12|27.82|26.22|27.44|25.84|0
1622533200000|2021-06-01 07:40:00|27.63|26.03|28.1|26.5|28.19|26.59|27.63|26.03|0
1622533500000|2021-06-01 07:45:00|28.28|26.68|28.19|26.59|28.57|26.97|28|26.4|0
1622533800000|2021-06-01 07:50:00|28.38|26.78|28.37|26.77|28.66|27.06|28.28|26.68|0
1622534100000|2021-06-01 07:55:00|28.47|26.87|29.04|27.44|29.08|27.48|28.18|26.58|0
1622534400000|2021-06-01 08:00:00|29.14|27.54|29.52|27.92|29.72|28.12|29.04|27.44|0
1622534700000|2021-06-01 08:05:00|29.62|28.02|28.84|27.24|29.72|28.12|28.65|27.05|0
1622535000000|2021-06-01 08:10:00|28.74|27.14|28.21|26.61|29.03|27.43|28.12|26.52|0
1622535300000|2021-06-01 08:15:00|28.17|26.57|28.26|26.66|28.54|26.94|28.17|26.57|0
1622535600000|2021-06-01 08:20:00|28.16|26.56|28.54|26.94|28.73|27.13|27.97|26.37|0
1622535900000|2021-06-01 08:25:00|28.44|26.84|28.95|27.35|29.19|27.59|28.44|26.84|0
1622536200000|2021-06-01 08:30:00|29.04|27.44|28.47|26.87|29.14|27.54|28.37|26.77|0
1622536500000|2021-06-01 08:35:00|28.56|26.96|28.76|27.16|29.14|27.54|28.47|26.87|0
1622536800000|2021-06-01 08:40:00|28.86|27.26|29.04|27.44|29.23|27.63|28.85|27.25|0
1622537100000|2021-06-01 08:45:00|29.14|27.54|29.13|27.53|29.33|27.73|29.04|27.44|0
1622537400000|2021-06-01 08:50:00|29.18|27.58|30.04|28.44|30.04|28.44|29.13|27.53|0
1622537700000|2021-06-01 08:55:00|29.99|28.39|30.67|29.07|30.87|29.27|29.99|28.39|0
1622538000000|2021-06-01 09:00:00|30.62|29.02|30.57|28.97|30.77|29.17|30.38|28.78|0
1622538300000|2021-06-01 09:05:00|30.37|28.77|30.37|28.77|30.57|28.97|30.27|28.67|0
1622538600000|2021-06-01 09:10:00|30.47|28.87|30.46|28.86|30.56|28.96|30.17|28.57|0
1622538900000|2021-06-01 09:15:00|30.56|28.96|31.2|29.6|31.55|29.95|30.46|28.86|0
1622539200000|2021-06-01 09:20:00|31.15|29.55|30.28|28.68|31.89|30.29|30.28|28.68|0
1622539500000|2021-06-01 09:25:00|30.38|28.78|30.47|28.87|30.47|28.87|30.18|28.58|0
1622539800000|2021-06-01 09:30:00|30.37|28.77|30.67|29.07|30.97|29.37|30.37|28.77|0
1622540100000|2021-06-01 09:35:00|30.57|28.97|30.66|29.06|30.76|29.16|30.47|28.87|0
1622540400000|2021-06-01 09:40:00|30.56|28.96|30.76|29.16|30.76|29.16|30.36|28.76|0
1622540700000|2021-06-01 09:45:00|30.86|29.26|30.65|29.05|31.06|29.46|30.46|28.86|0
1622541000000|2021-06-01 09:50:00|30.75|29.15|30.35|28.75|30.75|29.15|30.15|28.55|0
1622541300000|2021-06-01 09:55:00|30.45|28.85|30.25|28.65|30.55|28.95|30.05|28.45|0
1622541600000|2021-06-01 10:00:00|30.3|28.7|30.34|28.74|30.54|28.94|30.25|28.65|0
1622541900000|2021-06-01 10:05:00|30.39|28.79|31.3|29.7|31.51|29.91|30.34|28.74|0
1622542200000|2021-06-01 10:10:00|31.35|29.75|31.25|29.65|31.6|30|31.1|29.5|0
1622542500000|2021-06-01 10:15:00|31.3|29.7|31.49|29.89|31.5|29.9|31.2|29.6|0
1622542800000|2021-06-01 10:20:00|31.6|30|31.29|29.69|31.8|30.2|31.19|29.59|0
1622543100000|2021-06-01 10:25:00|31.19|29.59|31.33|29.73|31.39|29.79|31.19|29.59|0
1622543400000|2021-06-01 10:30:00|31.39|29.79|31.08|29.48|31.39|29.79|31.08|29.48|0
1622543700000|2021-06-01 10:35:00|30.98|29.38|31.18|29.58|31.18|29.58|30.68|29.08|0
1622544000000|2021-06-01 10:40:00|31.08|29.48|31.17|29.57|31.28|29.68|30.98|29.38|0
1622544300000|2021-06-01 10:45:00|31.27|29.67|31.17|29.57|31.27|29.67|30.97|29.37|0
1622544600000|2021-06-01 10:50:00|31.27|29.67|31.16|29.56|31.47|29.87|31.16|29.56|0
1622544900000|2021-06-01 10:55:00|31.06|29.46|31.31|29.71|31.46|29.86|31.06|29.46|0
1622545200000|2021-06-01 11:00:00|31.36|29.76|31.66|30.06|31.66|30.06|31.26|29.66|0
1622545500000|2021-06-01 11:05:00|31.56|29.96|32.16|30.56|32.16|30.56|31.46|29.86|0
1622545800000|2021-06-01 11:10:00|32.26|30.66|32.26|30.66|32.26|30.66|31.85|30.25|0
1622546100000|2021-06-01 11:15:00|32.36|30.76|32.67|31.07|32.77|31.17|32.36|30.76|0
1622546400000|2021-06-01 11:20:00|32.77|31.17|33.6|32|34.03|32.43|32.77|31.17|0
1622546700000|2021-06-01 11:25:00|33.71|32.11|33.07|31.47|33.81|32.21|32.97|31.37|0
1622547000000|2021-06-01 11:30:00|32.97|31.37|32.6|31|33.07|31.47|32.55|30.95|0
1622547300000|2021-06-01 11:35:00|32.66|31.06|32.9|31.3|32.9|31.3|32.34|30.74|0
1622547600000|2021-06-01 11:40:00|32.85|31.25|33.11|31.51|33.21|31.61|32.8|31.2|0
1622547900000|2021-06-01 11:45:00|33|31.4|32.69|31.09|33|31.4|32.59|30.99|0
1622548200000|2021-06-01 11:50:00|32.79|31.19|32.99|31.39|33|31.4|32.58|30.98|0
1622548500000|2021-06-01 11:55:00|32.79|31.19|33.09|31.49|33.2|31.6|32.79|31.19|0
1622548800000|2021-06-01 12:00:00|33.2|31.6|33.19|31.59|33.4|31.8|33.14|31.54|0
1622549100000|2021-06-01 12:05:00|33.09|31.49|33.19|31.59|33.29|31.69|32.88|31.28|0
1622549400000|2021-06-01 12:10:00|33.29|31.69|32.98|31.38|33.29|31.69|32.77|31.17|0
1622549700000|2021-06-01 12:15:00|32.87|31.27|33.08|31.48|33.29|31.69|32.67|31.07|0
1622550000000|2021-06-01 12:20:00|33.18|31.58|33.18|31.58|33.18|31.58|32.87|31.27|0
1622550300000|2021-06-01 12:25:00|33.17|31.57|33.28|31.68|33.38|31.78|33.17|31.57|0
1622550600000|2021-06-01 12:30:00|33.17|31.57|32.96|31.36|33.28|31.68|32.96|31.36|0
1622550900000|2021-06-01 12:35:00|33.01|31.41|32.85|31.25|33.06|31.46|32.75|31.15|0
1622551200000|2021-06-01 12:40:00|32.95|31.35|32.44|30.84|32.95|31.35|32.33|30.73|0
1622551500000|2021-06-01 12:45:00|32.33|30.73|32.23|30.63|32.44|30.84|31.72|30.12|0
1622551800000|2021-06-01 12:50:00|32.33|30.73|32.12|30.52|32.43|30.83|32.12|30.52|0
1622552100000|2021-06-01 12:55:00|32.22|30.62|32.53|30.93|32.53|30.93|32.22|30.62|0
1622552400000|2021-06-01 13:00:00|32.63|31.03|32.21|30.61|32.83|31.23|32.21|30.61|0
1622552700000|2021-06-01 13:05:00|32.16|30.56|32.41|30.81|32.52|30.92|32.01|30.41|0
1622553000000|2021-06-01 13:10:00|32.52|30.92|32.92|31.32|32.93|31.33|32.41|30.81|0
1622553300000|2021-06-01 13:15:00|32.87|31.27|32.92|31.32|33.13|31.53|32.61|31.01|0
1622553600000|2021-06-01 13:20:00|33.02|31.42|33.12|31.52|33.13|31.53|33.02|31.42|0
1622553900000|2021-06-01 13:25:00|33.02|31.42|34.28|32.68|34.28|32.68|32.91|31.31|0
1622554200000|2021-06-01 13:30:00|34.6|33|33.32|31.72|35.03|33.43|33.01|31.41|0
1622554500000|2021-06-01 13:35:00|33.11|31.51|30.46|28.86|33.32|31.72|30.16|28.56|0
1622554800000|2021-06-01 13:40:00|30.56|28.96|29.96|28.36|30.85|29.25|29.87|28.27|0
1622555100000|2021-06-01 13:45:00|30.06|28.46|29.53|27.93|30.89|29.29|28.53|26.93|0
1622555400000|2021-06-01 13:50:00|29.62|28.02|29.33|27.73|29.91|28.31|28.86|27.26|0
1622555700000|2021-06-01 13:55:00|29.24|27.64|29.52|27.92|29.9|28.3|28.48|26.88|0
1622556000000|2021-06-01 14:00:00|29.57|27.97|28.85|27.25|30.39|28.79|28.85|27.25|0
1622556300000|2021-06-01 14:05:00|28.76|27.16|29.23|27.63|29.51|27.91|28.38|26.78|0
1622556600000|2021-06-01 14:10:00|29.13|27.53|26.47|24.87|29.13|27.53|26.47|24.87|0
1622556900000|2021-06-01 14:15:00|26.38|24.78|27.03|25.43|27.3|25.7|24.18|22.58|0
1622557200000|2021-06-01 14:20:00|27.12|25.52|27.12|25.52|27.21|25.61|25.65|24.05|0
1622557500000|2021-06-01 14:25:00|27.16|25.56|27.38|25.78|27.38|25.78|26.5|24.9|0
1622557800000|2021-06-01 14:30:00|27.29|25.69|27.91|26.31|28.37|26.77|26.94|25.34|0
1622558100000|2021-06-01 14:35:00|28|26.4|26.58|24.98|28.14|26.54|26.41|24.81|0
1622558400000|2021-06-01 14:40:00|26.62|25.02|27.37|25.77|28.09|26.49|26.58|24.98|0
1622558700000|2021-06-01 14:45:00|27.28|25.68|25.54|23.94|27.37|25.77|25.29|23.69|0
1622559000000|2021-06-01 14:50:00|25.62|24.02|24.78|23.18|26.05|24.45|24.45|22.85|0
1622559300000|2021-06-01 14:55:00|24.86|23.26|25.36|23.76|25.36|23.76|24.12|22.52|0
1622559600000|2021-06-01 15:00:00|25.28|23.68|25.02|23.42|25.7|24.1|24.86|23.26|0
1622559900000|2021-06-01 15:05:00|25.11|23.51|25.35|23.75|25.44|23.84|24.44|22.84|0
1622560200000|2021-06-01 15:10:00|25.44|23.84|26.64|25.04|26.64|25.04|25.35|23.75|0
1622560500000|2021-06-01 15:15:00|26.55|24.95|25.79|24.19|26.64|25.04|25.53|23.93|0
1622560800000|2021-06-01 15:20:00|25.88|24.28|25.96|24.36|26.22|24.62|25.79|24.19|0
1622561100000|2021-06-01 15:25:00|26.05|24.45|25.95|24.35|26.22|24.62|25.7|24.1|0
1622561400000|2021-06-01 15:30:00|25.87|24.27|25.61|24.01|25.87|24.27|25.18|23.58|0
1622561700000|2021-06-01 15:35:00|25.69|24.09|26.69|25.09|26.82|25.22|25.69|24.09|0
1622562000000|2021-06-01 15:40:00|26.73|25.13|26.38|24.78|26.82|25.22|26.29|24.69|0
1622562300000|2021-06-01 15:45:00|26.47|24.87|25.94|24.34|26.47|24.87|25.34|23.74|0
1622562600000|2021-06-01 15:50:00|25.85|24.25|26.02|24.42|26.2|24.6|25.51|23.91|0
1622562900000|2021-06-01 15:55:00|26.11|24.51|26.19|24.59|26.5|24.9|25.85|24.25|0
1622563200000|2021-06-01 16:00:00|26.28|24.68|25.75|24.15|26.37|24.77|25.33|23.73|0
1622563500000|2021-06-01 16:05:00|25.67|24.07|25.15|23.55|25.84|24.24|24.73|23.13|0
1622563800000|2021-06-01 16:10:00|25.06|23.46|24.81|23.21|25.15|23.55|24.56|22.96|0
1622564100000|2021-06-01 16:15:00|24.72|23.12|24.88|23.28|25.72|24.12|24.63|23.03|0
1622564400000|2021-06-01 16:20:00|24.97|23.37|25.55|23.95|25.9|24.3|24.8|23.2|0
1622564700000|2021-06-01 16:25:00|25.47|23.87|25.63|24.03|25.98|24.38|25.46|23.86|0
1622565000000|2021-06-01 16:30:00|25.55|23.95|25.37|23.77|25.63|24.03|25.21|23.61|0
1622565300000|2021-06-01 16:35:00|25.55|23.95|25.46|23.86|25.71|24.11|25.29|23.69|0
1622565600000|2021-06-01 16:40:00|25.37|23.77|25.97|24.37|26.23|24.63|25.37|23.77|0
1622565900000|2021-06-01 16:45:00|26.05|24.45|25.29|23.69|26.05|24.45|25.29|23.69|0
1622566200000|2021-06-01 16:50:00|25.37|23.77|24.61|23.01|25.37|23.77|24.28|22.68|0
1622566500000|2021-06-01 16:55:00|24.56|22.96|24.52|22.92|24.56|22.96|24.11|22.51|0
1622566800000|2021-06-01 17:00:00|24.48|22.88|23.53|21.93|24.52|22.92|23.53|21.93|0
1622567100000|2021-06-01 17:05:00|23.45|21.85|24.26|22.66|24.26|22.66|22.73|21.13|0
1622567400000|2021-06-01 17:10:00|24.18|22.58|23.77|22.17|24.26|22.66|23.77|22.17|0
1622567700000|2021-06-01 17:15:00|23.69|22.09|23.45|21.85|23.93|22.33|23.41|21.81|0
1622568000000|2021-06-01 17:20:00|23.53|21.93|23.48|21.88|23.69|22.09|23.21|21.61|0
1622568300000|2021-06-01 17:25:00|23.52|21.92|23.52|21.92|23.76|22.16|23.36|21.76|0
1622568600000|2021-06-01 17:30:00|23.44|21.84|24|22.4|24|22.4|23.36|21.76|0
1622568900000|2021-06-01 17:35:00|23.92|22.32|23.91|22.31|24|22.4|23.63|22.03|0
1622569200000|2021-06-01 17:40:00|23.83|22.23|23.43|21.83|23.91|22.31|23.27|21.67|0
1622569500000|2021-06-01 17:45:00|23.51|21.91|23.52|21.92|23.84|22.24|23.27|21.67|0
1622569800000|2021-06-01 17:50:00|23.6|22|23.6|22|23.84|22.24|23.44|21.84|0
1622570100000|2021-06-01 17:55:00|23.52|21.92|24.32|22.72|24.41|22.81|23.52|21.92|0
1622570400000|2021-06-01 18:00:00|24.24|22.64|24.9|23.3|24.9|23.3|23.91|22.31|0
1622570700000|2021-06-01 18:05:00|24.81|23.21|24.15|22.55|24.9|23.3|24.15|22.55|0
1622571000000|2021-06-01 18:10:00|24.19|22.59|24.23|22.63|24.4|22.8|24.07|22.47|0
1622571300000|2021-06-01 18:15:00|24.31|22.71|24.64|23.04|24.64|23.04|24.23|22.63|0
1622571600000|2021-06-01 18:20:00|24.56|22.96|25.31|23.71|25.31|23.71|24.47|22.87|0
1622571900000|2021-06-01 18:25:00|25.22|23.62|25.47|23.87|25.48|23.88|25.14|23.54|0
1622572200000|2021-06-01 18:30:00|25.39|23.79|25.56|23.96|25.64|24.04|25.22|23.62|0
1622572500000|2021-06-01 18:35:00|25.64|24.04|26.07|24.47|26.24|24.64|25.56|23.96|0
1622572800000|2021-06-01 18:40:00|25.98|24.38|26.24|24.64|26.59|24.99|25.89|24.29|0
1622573100000|2021-06-01 18:45:00|26.15|24.55|26.23|24.63|26.41|24.81|25.98|24.38|0
1622573400000|2021-06-01 18:50:00|26.32|24.72|26.06|24.46|26.41|24.81|25.97|24.37|0
1622573700000|2021-06-01 18:55:00|26.14|24.54|26.4|24.8|26.49|24.89|26.05|24.45|0
1622574000000|2021-06-01 19:00:00|26.49|24.89|26.31|24.71|26.49|24.89|26.05|24.45|0
1622574300000|2021-06-01 19:05:00|26.22|24.62|25.7|24.1|26.22|24.62|25.44|23.84|0
1622574600000|2021-06-01 19:10:00|25.78|24.18|25.44|23.84|25.78|24.18|25.18|23.58|0
1622574900000|2021-06-01 19:15:00|25.35|23.75|25.26|23.66|25.52|23.92|25.1|23.5|0
1622575200000|2021-06-01 19:20:00|25.3|23.7|25.77|24.17|25.99|24.39|25.26|23.66|0
1622575500000|2021-06-01 19:25:00|25.69|24.09|24.83|23.23|25.77|24.17|24.83|23.23|0
1622575800000|2021-06-01 19:30:00|24.79|23.19|24|22.4|24.83|23.23|23.76|22.16|0
1622576100000|2021-06-01 19:35:00|24.08|22.48|23.83|22.23|24.16|22.56|23.51|21.91|0
1622576400000|2021-06-01 19:40:00|23.75|22.15|23.83|22.23|24.07|22.47|23.47|21.87|0
1622576700000|2021-06-01 19:45:00|23.91|22.31|25.15|23.55|25.15|23.55|23.83|22.23|0
1622577000000|2021-06-01 19:50:00|24.4|22.8|24.07|22.47|24.56|22.96|23.5|21.9|0
1622577300000|2021-06-01 19:55:00|24.16|22.56|22.85|21.25|24.16|22.56|22.85|21.25|0
1622577600000|2021-06-01 20:00:00|23.25|21.65|23.33|21.73|23.33|21.73|22.85|21.25|0
1622577900000|2021-06-01 20:05:00|23.25|21.65|24.14|22.54|24.14|22.54|23.25|21.65|0
1622578200000|2021-06-01 20:10:00|24.18|22.58|23.6|22|24.23|22.63|23.6|22|0
1622578500000|2021-06-01 20:15:00|23.81|21.81|23.86|21.86|23.93|21.93|23.76|21.76|0
1622578800000|2021-06-01 20:20:00|23.91|21.91|23.83|21.83|24.05|22.05|23.8|21.8|0
1622579100000|2021-06-01 20:25:00|23.82|21.82|23.82|21.82|23.9|21.9|23.81|21.81|0
1622579400000|2021-06-01 20:30:00|23.71|21.71|23.62|21.62|23.79|21.79|23.54|21.54|0
1622579700000|2021-06-01 20:35:00|23.54|21.54|23.7|21.7|23.87|21.87|23.54|21.54|0
1622580000000|2021-06-01 20:40:00|23.62|21.62|23.53|21.53|23.78|21.78|23.45|21.45|0
1622580300000|2021-06-01 20:45:00|23.62|21.62|23.13|21.13|23.7|21.7|23.13|21.13|0
1622580600000|2021-06-01 20:50:00|23.21|21.21|23.2|21.2|23.21|21.21|22.97|20.97|0
1622580900000|2021-06-01 20:55:00|23.12|21.12|23.2|21.2|23.36|21.36|23.12|21.12|0
1622581200000|2021-06-01 21:00:00|23.34|21.34|23.33|21.33|23.35|21.35|23.33|21.33|0
1622581500000|2021-06-01 21:05:00|23.24|21.24|23.26|21.26|23.29|21.29|23.24|21.24|0
1622582100000|2021-06-01 21:15:00|23.25|21.25|23.26|21.26|23.27|21.27|23.25|21.25|0
1622582400000|2021-06-01 21:20:00|23.33|21.33|23.22|21.22|23.33|21.33|23.22|21.22|0
1622582700000|2021-06-01 21:25:00|23.33|21.33|23.37|21.37|23.37|21.37|23.26|21.26|0
1622583000000|2021-06-01 21:30:00|23.33|21.33|23.38|21.38|23.5|21.5|23.33|21.33|0
1622583300000|2021-06-01 21:35:00|23.35|21.35|23.26|21.26|23.35|21.35|23.26|21.26|0
1622583600000|2021-06-01 21:40:00|23.34|21.34|23.14|21.14|23.34|21.34|23.14|21.14|0
1622583900000|2021-06-01 21:45:00|23.02|21.02|23.03|21.03|23.14|21.14|22.99|20.99|0
1622584200000|2021-06-01 21:50:00|23.02|21.02|23.09|21.09|23.11|21.11|23.02|21.02|0
1622584500000|2021-06-01 21:55:00|23.11|21.11|23.13|21.13|23.14|21.14|23.08|21.08|0
1622584800000|2021-06-01 22:00:00|22.99|20.99|22.01|20.01|23.15|21.15|21.89|19.89|0
1622585100000|2021-06-01 22:05:00|22.09|20.09|21.93|19.93|22.16|20.16|21.32|19.32|0
1622585400000|2021-06-01 22:10:00|22|20|21.88|19.88|22.12|20.12|21.85|19.85|0
1622585700000|2021-06-01 22:15:00|21.85|19.85|22.15|20.15|22.47|20.47|21.85|19.85|0
1622586000000|2021-06-01 22:20:00|22.23|20.23|22.15|20.15|22.46|20.46|22.07|20.07|0
1622586300000|2021-06-01 22:25:00|22.18|20.18|22.07|20.07|22.3|20.3|21.99|19.99|0
1622586600000|2021-06-01 22:30:00|22.06|20.06|22.14|20.14|22.18|20.18|21.91|19.91|0
1622586900000|2021-06-01 22:35:00|22.06|20.06|21.44|19.44|22.06|20.06|21.44|19.44|0
1622587200000|2021-06-01 22:40:00|21.52|19.52|21.52|19.52|21.59|19.59|21.07|19.07|0
1622587500000|2021-06-01 22:45:00|21.44|19.44|21.21|19.21|21.52|19.52|21.21|19.21|0
1622587800000|2021-06-01 22:50:00|21.25|19.25|21.43|19.43|21.43|19.43|21.21|19.21|0
1622588100000|2021-06-01 22:55:00|21.36|19.36|21.13|19.13|21.36|19.36|20.98|18.98|0
1622588400000|2021-06-01 23:00:00|21.09|19.09|21.58|19.58|21.58|19.58|20.82|18.84|0
1622588700000|2021-06-01 23:05:00|21.5|19.5|21.38|19.38|21.5|19.5|21.05|19.05|0
1622589000000|2021-06-01 23:10:00|21.42|19.42|21.27|19.27|21.57|19.57|21.27|19.27|0
1622589300000|2021-06-01 23:15:00|21.19|19.19|21.3|19.3|21.49|19.49|21.12|19.12|0
1622589600000|2021-06-01 23:20:00|21.26|19.26|21.33|19.33|21.34|19.34|21.11|19.11|0
1622589900000|2021-06-01 23:25:00|21.41|19.41|21.56|19.56|21.59|19.59|21.33|19.33|0
1622590200000|2021-06-01 23:30:00|21.52|19.52|21.86|19.86|21.86|19.86|21.48|19.48|0
1622590500000|2021-06-01 23:35:00|21.94|19.94|21.93|19.93|22.2|20.2|21.86|19.86|0
1622590800000|2021-06-01 23:40:00|22.01|20.01|21.93|19.93|22.01|20.01|21.78|19.78|0
1622591100000|2021-06-01 23:45:00|22.01|20.01|21.73|19.73|22.01|20.01|21.54|19.54|0
1622591400000|2021-06-01 23:50:00|21.69|19.69|22|20|22|20|21.62|19.62|0
1622591700000|2021-06-01 23:55:00|22.04|20.04|22.31|20.31|22.31|20.31|21.92|19.92|0
1622592000000|2021-06-02 00:00:00|22.3|20.3|22.22|20.22|22.62|20.62|21.92|19.92|0
1622592300000|2021-06-02 00:05:00|22.15|20.15|21.91|19.91|22.15|20.15|21.38|19.38|0
1622592600000|2021-06-02 00:10:00|22.06|20.06|22.61|20.61|22.61|20.61|21.68|19.68|0
1622592900000|2021-06-02 00:15:00|22.69|20.69|23.65|21.65|23.65|21.65|22.53|20.53|0
1622593200000|2021-06-02 00:20:00|23.73|21.73|23.64|21.64|24.06|22.06|23.48|21.48|0
1622593500000|2021-06-02 00:25:00|23.72|21.72|23.88|21.88|23.89|21.89|23.48|21.48|0
1622593800000|2021-06-02 00:30:00|23.8|21.8|23.64|21.64|23.97|21.97|23.55|21.55|0
1622594100000|2021-06-02 00:35:00|23.63|21.63|23.55|21.55|23.8|21.8|23.55|21.55|0
1622594400000|2021-06-02 00:40:00|23.63|21.63|23.55|21.55|23.79|21.79|23.38|21.38|0
1622594700000|2021-06-02 00:45:00|23.5|21.5|23.46|21.46|23.63|21.63|23.26|21.26|0
1622595000000|2021-06-02 00:50:00|23.5|21.5|23.95|21.95|24.03|22.03|23.46|21.46|0
1622595300000|2021-06-02 00:55:00|23.99|21.99|23.86|21.86|24.03|22.03|23.7|21.7|0
1622595600000|2021-06-02 01:00:00|23.78|21.78|23.94|21.94|23.94|21.94|23.7|21.7|0
1622595900000|2021-06-02 01:05:00|23.9|21.9|23.53|21.53|23.9|21.9|23.36|21.36|0
1622596200000|2021-06-02 01:10:00|23.48|21.48|23.97|21.97|24.01|22.01|23.44|21.44|0
1622596500000|2021-06-02 01:15:00|24.01|22.01|23.93|21.93|24.09|22.09|23.6|21.6|0
1622596800000|2021-06-02 01:20:00|23.97|21.97|23.84|21.84|24.01|22.01|23.76|21.76|0
1622597100000|2021-06-02 01:25:00|23.76|21.76|23.43|21.43|24|22|23.43|21.43|0
1622597400000|2021-06-02 01:30:00|23.51|21.51|23.26|21.26|23.75|21.75|22.94|20.94|0
1622597700000|2021-06-02 01:35:00|23.18|21.18|23.42|21.42|23.5|21.5|23.18|21.18|0
1622598000000|2021-06-02 01:40:00|23.38|21.38|23.74|21.74|23.74|21.74|23.38|21.38|0
1622598300000|2021-06-02 01:45:00|23.66|21.66|23.57|21.57|23.82|21.82|23.41|21.41|0
1622598600000|2021-06-02 01:50:00|23.66|21.66|23.53|21.53|23.94|21.94|23.25|21.25|0
1622598900000|2021-06-02 01:55:00|23.57|21.57|23.24|21.24|23.73|21.73|23.16|21.16|0
1622599200000|2021-06-02 02:00:00|23.16|21.16|22.76|20.76|23.32|21.32|22.6|20.6|0
1622599500000|2021-06-02 02:05:00|22.84|20.84|23.07|21.07|23.07|21.07|22.6|20.6|0
1622599800000|2021-06-02 02:10:00|23.15|21.15|23.19|21.19|23.31|21.31|23.03|21.03|0
1622600100000|2021-06-02 02:15:00|23.23|21.23|23.14|21.14|23.23|21.23|23.06|21.06|0
1622600400000|2021-06-02 02:20:00|23.22|21.22|23.71|21.71|23.71|21.71|23.18|21.18|0
1622600700000|2021-06-02 02:25:00|23.67|21.67|23.95|21.95|24.2|22.2|23.63|21.63|0
1622601000000|2021-06-02 02:30:00|23.87|21.87|23.95|21.95|24.12|22.12|23.87|21.87|0
1622601300000|2021-06-02 02:35:00|24.03|22.03|24.11|22.11|24.19|22.19|23.86|21.86|0
1622601600000|2021-06-02 02:40:00|24.15|22.15|23.94|21.94|24.19|22.19|23.94|21.94|0
1622601900000|2021-06-02 02:45:00|23.86|21.86|23.85|21.85|23.94|21.94|23.69|21.69|0
1622602200000|2021-06-02 02:50:00|23.77|21.77|23.52|21.52|23.85|21.85|23.36|21.36|0
1622602500000|2021-06-02 02:55:00|23.48|21.48|22.95|20.95|23.48|21.48|22.95|20.95|0
1622602800000|2021-06-02 03:00:00|23.11|21.11|23.11|21.11|23.27|21.27|23.03|21.03|0
1622603100000|2021-06-02 03:05:00|23.03|21.03|23.35|21.35|23.43|21.43|22.95|20.95|0
1622603400000|2021-06-02 03:10:00|23.27|21.27|23.67|21.67|23.75|21.75|23.27|21.27|0
1622603700000|2021-06-02 03:15:00|23.75|21.75|23.66|21.66|23.83|21.83|23.66|21.66|0
1622604000000|2021-06-02 03:20:00|23.75|21.75|23.82|21.82|23.83|21.83|23.58|21.58|0
1622604300000|2021-06-02 03:25:00|23.91|21.91|23.25|21.25|23.91|21.91|23.25|21.25|0
1622604600000|2021-06-02 03:30:00|23.33|21.33|23.08|21.08|23.33|21.33|22.92|20.92|0
1622604900000|2021-06-02 03:35:00|23.16|21.16|23|21|23.32|21.32|23|21|0
1622605200000|2021-06-02 03:40:00|23.04|21.04|23.08|21.08|23.16|21.16|23|21|0
1622605500000|2021-06-02 03:45:00|23.11|21.11|23.31|21.31|23.4|21.4|23.11|21.11|0
1622605800000|2021-06-02 03:50:00|23.39|21.39|23.23|21.23|23.39|21.39|23.15|21.15|0
1622606100000|2021-06-02 03:55:00|23.19|21.19|23.14|21.14|23.23|21.23|23.07|21.07|0
1622606400000|2021-06-02 04:00:00|23.22|21.22|22.98|20.98|23.22|21.22|22.9|20.9|0
1622606700000|2021-06-02 04:05:00|23.06|21.06|22.74|20.74|23.06|21.06|22.66|20.66|0
1622607000000|2021-06-02 04:10:00|22.77|20.77|22.81|20.81|22.89|20.89|22.65|20.65|0
1622607300000|2021-06-02 04:15:00|22.85|20.85|22.81|20.81|22.97|20.97|22.73|20.73|0
1622607600000|2021-06-02 04:20:00|22.89|20.89|22.64|20.64|22.89|20.89|22.56|20.56|0
1622607900000|2021-06-02 04:25:00|22.6|20.6|22.56|20.56|22.72|20.72|22.56|20.56|0
1622608200000|2021-06-02 04:30:00|22.64|20.64|22.48|20.48|22.72|20.72|22.48|20.48|0
1622608500000|2021-06-02 04:35:00|22.56|20.56|22.39|20.39|22.56|20.56|22.32|20.32|0
1622608800000|2021-06-02 04:40:00|22.47|20.47|22.87|20.87|22.95|20.95|22.47|20.47|0
1622609100000|2021-06-02 04:45:00|22.79|20.79|22.62|20.62|22.87|20.87|22.62|20.62|0
1622609400000|2021-06-02 04:50:00|22.66|20.66|22.62|20.62|22.7|20.7|22.38|20.38|0
1622609700000|2021-06-02 04:55:00|22.58|20.58|22.22|20.22|22.62|20.62|22.22|20.22|0
1622610000000|2021-06-02 05:00:00|22.14|20.14|22.37|20.37|22.45|20.45|21.98|19.98|0
1622610300000|2021-06-02 05:05:00|22.45|20.45|22.85|20.85|22.85|20.85|22.41|20.41|0
1622610600000|2021-06-02 05:10:00|22.93|20.93|22.6|20.6|22.93|20.93|22.6|20.6|0
1622610900000|2021-06-02 05:15:00|22.64|20.64|22.76|20.76|23|21|22.64|20.64|0
1622611200000|2021-06-02 05:20:00|22.84|20.84|22.68|20.68|22.92|20.92|22.6|20.6|0
1622611500000|2021-06-02 05:25:00|22.64|20.64|22.59|20.59|22.76|20.76|22.59|20.59|0
1622611800000|2021-06-02 05:30:00|22.67|20.67|22.83|20.83|22.83|20.83|22.51|20.51|0
1622612100000|2021-06-02 05:35:00|22.75|20.75|23.15|21.15|23.15|21.15|22.75|20.75|0
1622612400000|2021-06-02 05:40:00|23.11|21.11|23.06|21.06|23.23|21.23|22.99|20.99|0
1622612700000|2021-06-02 05:45:00|23.1|21.1|23.14|21.14|23.31|21.31|23.06|21.06|0
1622613000000|2021-06-02 05:50:00|23.18|21.18|23.05|21.05|23.22|21.22|22.97|20.97|0
1622613300000|2021-06-02 05:55:00|22.97|20.97|22.57|20.57|23.05|21.05|22.57|20.57|0
1622613600000|2021-06-02 06:00:00|22.49|20.49|22.17|20.17|22.57|20.57|21.94|19.94|0
1622613900000|2021-06-02 06:05:00|22.25|20.25|22.09|20.09|22.48|20.48|22.09|20.09|0
1622614200000|2021-06-02 06:10:00|22.01|20.01|22.16|20.16|22.32|20.32|21.93|19.93|0
1622614500000|2021-06-02 06:15:00|22.12|20.12|22.16|20.16|22.24|20.24|22|20|0
1622614800000|2021-06-02 06:20:00|22.24|20.24|22.23|20.23|22.31|20.31|22.08|20.08|0
1622615100000|2021-06-02 06:25:00|22.15|20.15|21.76|19.76|22.23|20.23|21.68|19.68|0
1622615400000|2021-06-02 06:30:00|21.72|19.72|21.91|19.91|21.99|19.99|21.68|19.68|0
1622615700000|2021-06-02 06:35:00|21.87|19.87|21.6|19.6|22.07|20.07|21.6|19.6|0
1622616000000|2021-06-02 06:40:00|21.63|19.63|21.59|19.59|21.83|19.83|21.44|19.44|0
1622616300000|2021-06-02 06:45:00|21.51|19.51|21.9|19.9|21.98|19.98|21.44|19.44|0
1622616600000|2021-06-02 06:50:00|21.98|19.98|22.29|20.29|22.37|20.37|21.82|19.82|0
1622616900000|2021-06-02 06:55:00|22.25|20.25|22.28|20.28|22.29|20.29|22.05|20.05|0
1622617200000|2021-06-02 07:00:00|22.05|20.05|22.84|20.84|23|21|21.58|19.58|0
1622617500000|2021-06-02 07:05:00|22.56|20.96|23.53|21.93|23.7|22.1|22.56|20.96|0
1622617800000|2021-06-02 07:10:00|23.57|21.97|23.2|21.6|23.7|22.1|23.12|21.52|0
1622618100000|2021-06-02 07:15:00|23.15|21.55|22.26|20.66|23.2|21.6|22.26|20.66|0
1622618400000|2021-06-02 07:20:00|22.15|20.55|22.18|20.58|22.54|20.94|21.75|20.15|0
1622618700000|2021-06-02 07:25:00|22.06|20.46|20.82|19.22|22.06|20.46|20.67|19.07|0
1622619000000|2021-06-02 07:30:00|20.67|19.07|21.05|19.45|21.05|19.45|20.15|18.55|0
1622619300000|2021-06-02 07:35:00|20.97|19.37|21.43|19.83|21.5|19.9|20.74|19.14|0
1622619600000|2021-06-02 07:40:00|21.5|19.9|21.38|19.78|21.5|19.9|21.19|19.59|0
1622619900000|2021-06-02 07:45:00|21.34|19.74|21.42|19.82|21.42|19.82|20.88|19.28|0
1622620200000|2021-06-02 07:50:00|21.49|19.89|21.49|19.89|21.53|19.93|20.96|19.36|0
1622620500000|2021-06-02 07:55:00|21.45|19.85|21.41|19.81|21.49|19.89|21.26|19.66|0
1622620800000|2021-06-02 08:00:00|21.49|19.89|21.87|20.27|21.95|20.35|21.33|19.73|0
1622621100000|2021-06-02 08:05:00|21.95|20.35|21.95|20.35|22.03|20.43|21.71|20.11|0
1622621400000|2021-06-02 08:10:00|22.03|20.43|22.5|20.9|22.5|20.9|22.02|20.42|0
1622621700000|2021-06-02 08:15:00|22.42|20.82|22.02|20.42|22.5|20.9|21.94|20.34|0
1622622000000|2021-06-02 08:20:00|21.94|20.34|21.94|20.34|22.17|20.57|21.86|20.26|0
1622622300000|2021-06-02 08:25:00|22.01|20.41|21.62|20.02|22.01|20.41|21.62|20.02|0
1622622600000|2021-06-02 08:30:00|21.7|20.1|21.5|19.9|21.85|20.25|21.46|19.86|0
1622622900000|2021-06-02 08:35:00|21.54|19.94|21.53|19.93|21.61|20.01|21.3|19.7|0
1622623200000|2021-06-02 08:40:00|21.45|19.85|20.84|19.24|21.53|19.93|20.8|19.2|0
1622623500000|2021-06-02 08:45:00|20.91|19.31|21.22|19.62|21.37|19.77|20.84|19.24|0
1622623800000|2021-06-02 08:50:00|21.25|19.65|21.44|19.84|21.6|20|21.21|19.61|0
1622624100000|2021-06-02 08:55:00|21.37|19.77|20.9|19.3|21.44|19.84|20.53|18.93|0
1622624400000|2021-06-02 09:00:00|20.98|19.38|21.51|19.91|21.59|19.99|20.98|19.38|0
1622624700000|2021-06-02 09:05:00|21.44|19.84|21.43|19.83|21.59|19.99|21.36|19.76|0
1622625000000|2021-06-02 09:10:00|21.51|19.91|21.27|19.67|21.66|20.06|21.2|19.6|0
1622625300000|2021-06-02 09:15:00|21.31|19.71|21.81|20.21|21.89|20.29|21.04|19.44|0
1622625600000|2021-06-02 09:20:00|21.89|20.29|21.81|20.21|22.29|20.69|21.81|20.21|0
1622625900000|2021-06-02 09:25:00|21.73|20.13|21.96|20.36|21.96|20.36|21.65|20.05|0
1622626200000|2021-06-02 09:30:00|22|20.4|21.88|20.28|22|20.4|21.57|19.97|0
1622626500000|2021-06-02 09:35:00|21.8|20.2|21.72|20.12|21.96|20.36|21.72|20.12|0
1622626800000|2021-06-02 09:40:00|21.8|20.2|21.87|20.27|21.95|20.35|21.64|20.04|0
1622627100000|2021-06-02 09:45:00|21.79|20.19|21.87|20.27|22.14|20.54|21.71|20.11|0
1622627400000|2021-06-02 09:50:00|21.83|20.23|22.34|20.74|22.34|20.74|21.79|20.19|0
1622627700000|2021-06-02 09:55:00|22.26|20.66|22.34|20.74|22.58|20.98|22.1|20.5|0
1622628000000|2021-06-02 10:00:00|22.33|20.73|21.89|20.29|22.33|20.73|21.86|20.26|0
1622628300000|2021-06-02 10:05:00|21.86|20.26|22.25|20.65|22.41|20.81|21.85|20.25|0
1622628600000|2021-06-02 10:10:00|22.29|20.69|22.16|20.56|22.4|20.8|22.16|20.56|0
1622628900000|2021-06-02 10:15:00|22.24|20.64|21.84|20.24|22.4|20.8|21.69|20.09|0
1622629200000|2021-06-02 10:20:00|21.88|20.28|21.84|20.24|21.92|20.32|21.76|20.16|0
1622629500000|2021-06-02 10:25:00|21.92|20.32|22.23|20.63|22.23|20.63|21.76|20.16|0
1622629800000|2021-06-02 10:30:00|22.31|20.71|22.47|20.87|22.47|20.87|22.23|20.63|0
1622630100000|2021-06-02 10:35:00|22.55|20.95|22.3|20.7|22.55|20.95|22.15|20.55|0
1622630400000|2021-06-02 10:40:00|22.38|20.78|22.62|21.02|22.7|21.1|22.38|20.78|0
1622630700000|2021-06-02 10:45:00|22.54|20.94|22.54|20.94|22.7|21.1|22.54|20.94|0
1622631000000|2021-06-02 10:50:00|22.53|20.93|22.69|21.09|22.77|21.17|22.53|20.93|0
1622631300000|2021-06-02 10:55:00|22.61|21.01|22.77|21.17|22.85|21.25|22.61|21.01|0
1622631600000|2021-06-02 11:00:00|22.85|21.25|23.09|21.49|23.18|21.58|22.85|21.25|0
1622631900000|2021-06-02 11:05:00|23.01|21.41|22.92|21.32|23.17|21.57|22.76|21.16|0
1622632200000|2021-06-02 11:10:00|22.88|21.28|22.92|21.32|23|21.4|22.84|21.24|0
1622632500000|2021-06-02 11:15:00|23|21.4|22.51|20.91|23|21.4|22.51|20.91|0
1622632800000|2021-06-02 11:20:00|22.43|20.83|22.46|20.86|22.51|20.91|21.72|20.12|0
1622633100000|2021-06-02 11:25:00|22.51|20.91|22.34|20.74|22.75|21.15|22.22|20.62|0
1622633400000|2021-06-02 11:30:00|22.42|20.82|22.42|20.82|22.66|21.06|22.34|20.74|0
1622633700000|2021-06-02 11:35:00|22.5|20.9|22.58|20.98|22.74|21.14|22.41|20.81|0
1622634000000|2021-06-02 11:40:00|22.57|20.97|22.9|21.3|23.06|21.46|22.49|20.89|0
1622634300000|2021-06-02 11:45:00|22.98|21.38|22.89|21.29|23.14|21.54|22.89|21.29|0
1622634600000|2021-06-02 11:50:00|22.97|21.37|22.48|20.88|23.05|21.45|22.4|20.8|0
1622634900000|2021-06-02 11:55:00|22.4|20.8|22.8|21.2|22.89|21.29|22.32|20.72|0
1622635200000|2021-06-02 12:00:00|22.84|21.24|22.64|21.04|22.96|21.36|22.64|21.04|0
1622635500000|2021-06-02 12:05:00|22.55|20.95|22.63|21.03|22.79|21.19|22.51|20.91|0
1622635800000|2021-06-02 12:10:00|22.71|21.11|22.79|21.19|22.87|21.27|22.63|21.03|0
1622636100000|2021-06-02 12:15:00|22.83|21.23|22.95|21.35|23.11|21.51|22.79|21.19|0
1622636400000|2021-06-02 12:20:00|22.99|21.39|23.44|21.84|23.52|21.92|22.99|21.39|0
1622636700000|2021-06-02 12:25:00|23.36|21.76|24.11|22.51|24.53|22.93|23.36|21.76|0
1622637000000|2021-06-02 12:30:00|24.19|22.59|24.19|22.59|24.44|22.84|24.1|22.5|0
1622637300000|2021-06-02 12:35:00|24.27|22.67|24.1|22.5|24.27|22.67|23.93|22.33|0
1622637600000|2021-06-02 12:40:00|24.01|22.41|24.52|22.92|24.52|22.92|23.93|22.33|0
1622637900000|2021-06-02 12:45:00|24.43|22.83|24.69|23.09|24.69|23.09|24.26|22.66|0
1622638200000|2021-06-02 12:50:00|24.6|23|24.68|23.08|24.86|23.26|24.6|23|0
1622638500000|2021-06-02 12:55:00|24.6|23|24.85|23.25|24.94|23.34|24.6|23|0
1622638800000|2021-06-02 13:00:00|24.94|23.34|24.85|23.25|25.11|23.51|24.76|23.16|0
1622639100000|2021-06-02 13:05:00|24.76|23.16|24.24|22.64|25.46|23.86|24.11|22.51|0
1622639400000|2021-06-02 13:10:00|24.16|22.56|24.24|22.64|24.5|22.9|24.16|22.56|0
1622639700000|2021-06-02 13:15:00|24.32|22.72|23.98|22.38|24.32|22.72|23.98|22.38|0
1622640000000|2021-06-02 13:20:00|23.89|22.29|24.49|22.89|24.7|23.1|23.89|22.29|0
1622640300000|2021-06-02 13:25:00|24.57|22.97|24.57|22.97|24.83|23.23|24.31|22.71|0
1622640600000|2021-06-02 13:30:00|24.31|22.71|22.72|21.12|24.31|22.71|22.48|20.88|0
1622640900000|2021-06-02 13:35:00|22.56|20.96|22|20.4|22.84|21.24|21.92|20.32|0
1622641200000|2021-06-02 13:40:00|21.92|20.32|23.12|21.52|23.29|21.69|21.92|20.32|0
1622641500000|2021-06-02 13:45:00|23.21|21.61|25.16|23.56|25.16|23.56|23.21|21.61|0
1622641800000|2021-06-02 13:50:00|25.07|23.47|24.72|23.12|25.33|23.73|24.46|22.86|0
1622642100000|2021-06-02 13:55:00|24.81|23.21|24.63|23.03|25.59|23.99|24.54|22.94|0
1622642400000|2021-06-02 14:00:00|24.71|23.11|24.62|23.02|24.88|23.28|24.11|22.51|0
1622642700000|2021-06-02 14:05:00|24.8|23.2|24.97|23.37|25.14|23.54|24.28|22.68|0
1622643000000|2021-06-02 14:10:00|24.88|23.28|24.96|23.36|25.4|23.8|24.36|22.76|0
1622643300000|2021-06-02 14:15:00|25.05|23.45|25.57|23.97|25.93|24.33|24.53|22.93|0
1622643600000|2021-06-02 14:20:00|25.48|23.88|24.73|23.13|26.95|25.35|24.37|22.77|0
1622643900000|2021-06-02 14:25:00|24.64|23.04|24.46|22.86|24.99|23.39|24.37|22.77|0
1622644200000|2021-06-02 14:30:00|24.55|22.95|24.37|22.77|24.9|23.3|24.28|22.68|0
1622644500000|2021-06-02 14:35:00|24.28|22.68|23.92|22.32|24.37|22.77|23.32|21.72|0
1622644800000|2021-06-02 14:40:00|24.01|22.41|24.45|22.85|24.72|23.12|23.84|22.24|0
1622645100000|2021-06-02 14:45:00|24.62|23.02|24.18|22.58|24.98|23.38|24|22.4|0
1622645400000|2021-06-02 14:50:00|24.27|22.67|23.74|22.14|24.35|22.75|23.4|21.8|0
1622645700000|2021-06-02 14:55:00|23.65|22.05|24|22.4|24|22.4|23.39|21.79|0
1622646000000|2021-06-02 15:00:00|23.91|22.31|24.17|22.57|24.61|23.01|23.34|21.74|0
1622646300000|2021-06-02 15:05:00|24.25|22.65|24.34|22.74|24.52|22.92|23.99|22.39|0
1622646600000|2021-06-02 15:10:00|24.25|22.65|25.41|23.81|25.41|23.81|24.16|22.56|0
1622646900000|2021-06-02 15:15:00|25.32|23.72|25.04|23.44|25.77|24.17|24.77|23.17|0
1622647200000|2021-06-02 15:20:00|25.13|23.53|25.04|23.44|25.22|23.62|24.5|22.9|0
1622647500000|2021-06-02 15:25:00|24.95|23.35|25.3|23.7|25.4|23.8|24.77|23.17|0
1622647800000|2021-06-02 15:30:00|25.4|23.8|25.48|23.88|25.48|23.88|25.03|23.43|0
1622648100000|2021-06-02 15:35:00|25.57|23.97|25.12|23.52|25.66|24.06|24.85|23.25|0
1622648400000|2021-06-02 15:40:00|25.03|23.43|25.05|23.45|25.14|23.54|24.61|23.01|0
1622648700000|2021-06-02 15:45:00|24.96|23.36|24.87|23.27|25.05|23.45|24.69|23.09|0
1622649000000|2021-06-02 15:50:00|24.96|23.36|24.6|23|25.05|23.45|24.55|22.95|0
1622649300000|2021-06-02 15:55:00|24.59|22.99|24.15|22.55|24.68|23.08|23.97|22.37|0
1622649600000|2021-06-02 16:00:00|24.24|22.64|24.05|22.45|24.32|22.72|23.53|21.93|0
1622649900000|2021-06-02 16:05:00|24.01|22.41|24.14|22.54|24.32|22.72|23.88|22.28|0
1622650200000|2021-06-02 16:10:00|24.05|22.45|23.96|22.36|24.14|22.54|23.7|22.1|0
1622650500000|2021-06-02 16:15:00|24.05|22.45|23.52|21.92|24.22|22.62|23.43|21.83|0
1622650800000|2021-06-02 16:20:00|23.43|21.83|23|21.4|23.69|22.09|22.92|21.32|0
1622651100000|2021-06-02 16:25:00|22.92|21.32|22.66|21.06|23.09|21.49|22.16|20.56|0
1622651400000|2021-06-02 16:30:00|22.57|20.97|22.4|20.8|22.57|20.97|21.82|20.22|0
1622651700000|2021-06-02 16:35:00|22.32|20.72|22.31|20.71|22.57|20.97|22.15|20.55|0
1622652000000|2021-06-02 16:40:00|22.23|20.63|22.39|20.79|22.39|20.79|22.15|20.55|0
1622652300000|2021-06-02 16:45:00|22.48|20.88|22.73|21.13|22.81|21.21|22.39|20.79|0
1622652600000|2021-06-02 16:50:00|22.64|21.04|22.81|21.21|22.89|21.29|22.55|20.95|0
1622652900000|2021-06-02 16:55:00|22.76|21.16|22.63|21.03|22.89|21.29|22.55|20.95|0
1622653200000|2021-06-02 17:00:00|22.72|21.12|22.88|21.28|22.97|21.37|22.63|21.03|0
1622653500000|2021-06-02 17:05:00|22.8|21.2|22.71|21.11|22.97|21.37|22.46|20.86|0
1622653800000|2021-06-02 17:10:00|22.63|21.03|22.2|20.6|22.88|21.28|21.87|20.27|0
1622654100000|2021-06-02 17:15:00|22.29|20.69|21.87|20.27|22.37|20.77|21.71|20.11|0
1622654400000|2021-06-02 17:20:00|21.79|20.19|20.23|18.63|21.87|20.27|20.19|18.59|0
1622654700000|2021-06-02 17:25:00|20.11|18.51|20.73|19.13|20.81|19.21|20.04|18.44|0
1622655000000|2021-06-02 17:30:00|20.5|18.9|20.81|19.21|20.89|19.29|20.42|18.82|0
1622655300000|2021-06-02 17:35:00|20.89|19.29|20.96|19.36|21.29|19.69|20.77|19.17|0
1622655600000|2021-06-02 17:40:00|20.92|19.32|20.8|19.2|20.96|19.36|20.72|19.12|0
1622655900000|2021-06-02 17:45:00|20.88|19.28|20.1|18.5|21.12|19.52|19.87|18.27|0
1622656200000|2021-06-02 17:50:00|20.17|18.57|20.48|18.88|20.64|19.04|20.09|18.49|0
1622656500000|2021-06-02 17:55:00|20.4|18.8|20.48|18.88|20.63|19.03|20.09|18.49|0
1622656800000|2021-06-02 18:00:00|20.51|18.91|21.03|19.43|21.19|19.59|20.48|18.88|0
1622657100000|2021-06-02 18:05:00|20.98|19.38|19.77|18.17|21.1|19.5|19.77|18.17|0
1622657400000|2021-06-02 18:10:00|19.85|18.25|18.54|16.94|20.16|18.56|18.54|16.94|0
1622657700000|2021-06-02 18:15:00|19.76|18.16|20.52|18.92|21.53|19.93|19.76|18.16|0
1622658000000|2021-06-02 18:20:00|20.6|19|21.07|19.47|21.1|19.5|20.56|18.96|0
1622658300000|2021-06-02 18:25:00|21.14|19.54|20.9|19.3|21.3|19.7|20.82|19.22|0
1622658600000|2021-06-02 18:30:00|20.82|19.22|20.9|19.3|21.14|19.54|20.51|18.91|0
1622658900000|2021-06-02 18:35:00|20.74|19.14|20.93|19.33|21.02|19.42|20.43|18.83|0
1622659200000|2021-06-02 18:40:00|20.9|19.3|20.73|19.13|21.13|19.53|20.58|18.98|0
1622659500000|2021-06-02 18:45:00|20.81|19.21|21.13|19.53|21.13|19.53|20.58|18.98|0
1622659800000|2021-06-02 18:50:00|21.05|19.45|20.81|19.21|21.05|19.45|20.57|18.97|0
1622660100000|2021-06-02 18:55:00|20.88|19.28|21.2|19.6|21.24|19.64|20.73|19.13|0
1622660400000|2021-06-02 19:00:00|21.12|19.52|20.72|19.12|21.28|19.68|20.56|18.96|0
1622660700000|2021-06-02 19:05:00|20.8|19.2|21.03|19.43|21.35|19.75|20.8|19.2|0
1622661000000|2021-06-02 19:10:00|21.11|19.51|21.43|19.83|21.59|19.99|21.11|19.51|0
1622661300000|2021-06-02 19:15:00|21.51|19.91|21.18|19.58|21.54|19.94|21.1|19.5|0
1622661600000|2021-06-02 19:20:00|21.1|19.5|20.86|19.26|21.26|19.66|20.78|19.18|0
1622661900000|2021-06-02 19:25:00|20.94|19.34|20.7|19.1|21.1|19.5|20.62|19.02|0
1622662200000|2021-06-02 19:30:00|20.62|19.02|20.54|18.94|21.01|19.41|20.46|18.86|0
1622662500000|2021-06-02 19:35:00|20.46|18.86|20.61|19.01|20.93|19.33|20.23|18.63|0
1622662800000|2021-06-02 19:40:00|20.69|19.09|20.3|18.7|20.77|19.17|19.84|18.24|0
1622663100000|2021-06-02 19:45:00|20.38|18.78|20.38|18.78|20.54|18.94|20.07|18.47|0
1622663400000|2021-06-02 19:50:00|20.69|19.09|20.93|19.33|21.5|19.9|20.14|18.54|0
1622663700000|2021-06-02 19:55:00|21.01|19.41|21.9|20.3|22.4|20.8|20.85|19.25|0
1622664000000|2021-06-02 20:00:00|22.07|20.47|21.67|20.07|22.39|20.79|21.59|19.99|0
1622664300000|2021-06-02 20:05:00|21.75|20.15|21.75|20.15|21.75|20.15|21.42|19.82|0
1622664600000|2021-06-02 20:10:00|21.83|20.23|21.54|19.94|21.83|20.23|21.5|19.9|0
1622664900000|2021-06-02 20:15:00|21.74|19.74|21.69|19.69|21.75|19.75|21.62|19.62|0
1622665200000|2021-06-02 20:20:00|21.7|19.7|21.69|19.69|21.83|19.83|21.69|19.69|0
1622665500000|2021-06-02 20:25:00|21.66|19.66|21.7|19.7|21.75|19.75|21.63|19.63|0
1622665800000|2021-06-02 20:30:00|21.81|19.81|21.24|19.24|21.81|19.81|20.83|18.85|0
1622666100000|2021-06-02 20:35:00|21.32|19.32|21.39|19.39|21.4|19.4|20.99|18.99|0
1622666400000|2021-06-02 20:40:00|21.31|19.31|21.72|19.72|21.8|19.8|21.31|19.31|0
1622666700000|2021-06-02 20:45:00|21.63|19.63|21.71|19.71|21.71|19.71|21.55|19.55|0
1622667000000|2021-06-02 20:50:00|21.63|19.63|21.79|19.79|21.79|19.79|21.63|19.63|0
1622667300000|2021-06-02 20:55:00|21.71|19.71|22.37|20.37|22.37|20.37|21.62|19.62|0
1622667600000|2021-06-02 21:00:00|22.26|20.26|22.14|20.14|22.26|20.26|22.12|20.12|0
1622667900000|2021-06-02 21:05:00|22.12|20.12|22.1|20.1|22.14|20.14|22.07|20.07|0
1622668500000|2021-06-02 21:15:00|22.11|20.11|22.26|20.26|22.26|20.26|22.11|20.11|0
1622668800000|2021-06-02 21:20:00|22.28|20.28|22.26|20.26|22.29|20.29|22.26|20.26|0
1622669100000|2021-06-02 21:25:00|22.27|20.27|22.18|20.18|22.27|20.27|22.17|20.17|0
1622669400000|2021-06-02 21:30:00|22.19|20.19|22.19|20.19|22.19|20.19|22.19|20.19|0
1622669700000|2021-06-02 21:35:00|22.23|20.23|22.24|20.24|22.32|20.32|22.22|20.22|0
1622670000000|2021-06-02 21:40:00|22.23|20.23|22.23|20.23|22.23|20.23|22.23|20.23|0
1622670300000|2021-06-02 21:45:00|22.24|20.24|22.28|20.28|22.29|20.29|22.23|20.23|0
1622670600000|2021-06-02 21:50:00|22.29|20.29|22.41|20.41|22.42|20.42|22.28|20.28|0
1622670900000|2021-06-02 21:55:00|22.4|20.4|22.37|20.37|22.42|20.42|22.27|20.27|0
1622671200000|2021-06-02 22:00:00|22.65|20.65|22.53|20.53|22.78|20.78|22.19|20.19|0
1622671500000|2021-06-02 22:05:00|22.44|20.44|22.27|20.27|22.53|20.53|22.27|20.27|0
1622671800000|2021-06-02 22:10:00|22.35|20.35|22.1|20.1|22.39|20.39|22.1|20.1|0
1622672100000|2021-06-02 22:15:00|22.18|20.18|22.26|20.26|22.39|20.39|22.18|20.18|0
1622672400000|2021-06-02 22:20:00|22.18|20.18|22.47|20.47|22.47|20.47|22.18|20.18|0
1622672700000|2021-06-02 22:25:00|22.43|20.43|22.51|20.51|22.51|20.51|22.34|20.34|0
1622673000000|2021-06-02 22:30:00|22.59|20.59|22.33|20.33|22.59|20.59|22.33|20.33|0
1622673300000|2021-06-02 22:35:00|22.25|20.25|22.16|20.16|22.42|20.42|22.16|20.16|0
1622673600000|2021-06-02 22:40:00|22.25|20.25|22.16|20.16|22.25|20.25|22.08|20.08|0
1622673900000|2021-06-02 22:45:00|22.08|20.08|22.07|20.07|22.16|20.16|22.07|20.07|0
1622674200000|2021-06-02 22:50:00|22.15|20.15|22.15|20.15|22.15|20.15|22.07|20.07|0
1622674500000|2021-06-02 22:55:00|22.19|20.19|22.23|20.23|22.23|20.23|22.15|20.15|0
1622674800000|2021-06-02 23:00:00|22.15|20.15|21.98|19.98|22.31|20.31|21.98|19.98|0
1622675100000|2021-06-02 23:05:00|22.02|20.02|22.06|20.06|22.31|20.31|21.98|19.98|0
1622675400000|2021-06-02 23:10:00|22.14|20.14|22.05|20.05|22.14|20.14|21.97|19.97|0
1622675700000|2021-06-02 23:15:00|22.14|20.14|21.97|19.97|22.14|20.14|21.97|19.97|0
1622676000000|2021-06-02 23:20:00|21.96|19.96|22.04|20.04|22.13|20.13|21.96|19.96|0
1622676300000|2021-06-02 23:25:00|22.13|20.13|22.12|20.12|22.21|20.21|22.04|20.04|0
1622676600000|2021-06-02 23:30:00|22.21|20.21|22.37|20.37|22.37|20.37|22.12|20.12|0
1622676900000|2021-06-02 23:35:00|22.29|20.29|22.28|20.28|22.37|20.37|22.28|20.28|0
1622677200000|2021-06-02 23:40:00|22.37|20.37|22.36|20.36|22.4|20.4|22.28|20.28|0
1622677500000|2021-06-02 23:45:00|22.4|20.4|22.61|20.61|22.61|20.61|22.28|20.28|0
1622677800000|2021-06-02 23:50:00|22.53|20.53|22.56|20.56|22.7|20.7|22.44|20.44|0
1622678100000|2021-06-02 23:55:00|22.52|20.52|22.69|20.69|22.95|20.95|22.44|20.44|0
1622678400000|2021-06-03 00:00:00|22.77|20.77|23.2|21.2|23.55|21.55|22.43|20.43|0
1622678700000|2021-06-03 00:05:00|23.28|21.28|23.45|21.45|23.67|21.67|23.28|21.28|0
1622679000000|2021-06-03 00:10:00|23.54|21.54|23.45|21.45|23.63|21.63|23.45|21.45|0
1622679300000|2021-06-03 00:15:00|23.54|21.54|23.53|21.53|23.71|21.71|23.53|21.53|0
1622679600000|2021-06-03 00:20:00|23.62|21.62|23.35|21.35|23.71|21.71|23.27|21.27|0
1622679900000|2021-06-03 00:25:00|23.44|21.44|23.7|21.7|23.79|21.79|23.35|21.35|0
1622680200000|2021-06-03 00:30:00|23.74|21.74|23.78|21.78|23.88|21.88|23.7|21.7|0
1622680500000|2021-06-03 00:35:00|23.87|21.87|23.87|21.87|24.05|22.05|23.87|21.87|0
1622680800000|2021-06-03 00:40:00|23.82|21.82|23.86|21.86|23.95|21.95|23.78|21.78|0
1622681100000|2021-06-03 00:45:00|23.78|21.78|23.77|21.77|23.86|21.86|23.51|21.51|0
1622681400000|2021-06-03 00:50:00|23.72|21.72|23.94|21.94|24.03|22.03|23.68|21.68|0
1622681700000|2021-06-03 00:55:00|24.03|22.03|24.03|22.03|24.3|22.3|23.94|21.94|0
1622682000000|2021-06-03 01:00:00|23.94|21.94|23.67|21.67|24.03|22.03|23.59|21.59|0
1622682300000|2021-06-03 01:05:00|23.76|21.76|23.58|21.58|23.76|21.76|23.49|21.49|0
1622682600000|2021-06-03 01:10:00|23.49|21.49|23.49|21.49|23.67|21.67|23.49|21.49|0
1622682900000|2021-06-03 01:15:00|23.4|21.4|23.05|21.05|23.49|21.49|22.88|20.88|0
1622683200000|2021-06-03 01:20:00|23.14|21.14|23.05|21.05|23.22|21.22|23.05|21.05|0
1622683500000|2021-06-03 01:25:00|23.13|21.13|23.52|21.52|23.65|21.65|23.13|21.13|0
1622683800000|2021-06-03 01:30:00|23.48|21.48|23.56|21.56|23.83|21.83|23.3|21.3|0
1622684100000|2021-06-03 01:35:00|23.65|21.65|23.82|21.82|23.91|21.91|23.56|21.56|0
1622684400000|2021-06-03 01:40:00|23.73|21.73|23.64|21.64|23.82|21.82|23.38|21.38|0
1622684700000|2021-06-03 01:45:00|23.55|21.55|23.16|21.16|23.55|21.55|23.11|21.11|0
1622685000000|2021-06-03 01:50:00|23.11|21.11|23.2|21.2|23.28|21.28|22.86|20.86|0
1622685300000|2021-06-03 01:55:00|23.15|21.15|23.32|21.32|23.41|21.41|23.11|21.11|0
1622685600000|2021-06-03 02:00:00|23.28|21.28|23.36|21.36|23.63|21.63|23.23|21.23|0
1622685900000|2021-06-03 02:05:00|23.45|21.45|23.36|21.36|23.45|21.45|23.27|21.27|0
1622686200000|2021-06-03 02:10:00|23.44|21.44|23.44|21.44|23.53|21.53|23.35|21.35|0
1622686500000|2021-06-03 02:15:00|23.48|21.48|23.35|21.35|23.53|21.53|23.18|21.18|0
1622686800000|2021-06-03 02:20:00|23.39|21.39|23.26|21.26|23.52|21.52|23.17|21.17|0
1622687100000|2021-06-03 02:25:00|23.35|21.35|23.17|21.17|23.43|21.43|23.08|21.08|0
1622687400000|2021-06-03 02:30:00|23.12|21.12|22.57|20.57|23.17|21.17|22.48|20.48|0
1622687700000|2021-06-03 02:35:00|22.52|20.52|22.31|20.31|22.57|20.57|22.14|20.14|0
1622688000000|2021-06-03 02:40:00|22.39|20.39|22.64|20.64|22.64|20.64|22.39|20.39|0
1622688300000|2021-06-03 02:45:00|22.73|20.73|22.64|20.64|22.81|20.81|22.64|20.64|0
1622688600000|2021-06-03 02:50:00|22.72|20.72|22.72|20.72|22.8|20.8|22.63|20.63|0
1622688900000|2021-06-03 02:55:00|22.76|20.76|22.8|20.8|22.97|20.97|22.72|20.72|0
1622689200000|2021-06-03 03:00:00|22.89|20.89|22.88|20.88|22.97|20.97|22.71|20.71|0
1622689500000|2021-06-03 03:05:00|22.8|20.8|22.62|20.62|22.8|20.8|22.62|20.62|0
1622689800000|2021-06-03 03:10:00|22.66|20.66|22.87|20.87|22.87|20.87|22.62|20.62|0
1622690100000|2021-06-03 03:15:00|22.91|20.91|22.78|20.78|22.96|20.96|22.74|20.74|0
1622690400000|2021-06-03 03:20:00|22.83|20.83|22.53|20.53|22.87|20.87|22.44|20.44|0
1622690700000|2021-06-03 03:25:00|22.61|20.61|22.35|20.35|22.69|20.69|22.35|20.35|0
1622691000000|2021-06-03 03:30:00|22.44|20.44|22.52|20.52|22.69|20.69|22.35|20.35|0
1622691300000|2021-06-03 03:35:00|22.47|20.47|22.85|20.85|22.85|20.85|22.47|20.47|0
1622691600000|2021-06-03 03:40:00|22.77|20.77|22.85|20.85|22.94|20.94|22.77|20.77|0
1622691900000|2021-06-03 03:45:00|22.94|20.94|22.76|20.76|22.94|20.94|22.55|20.55|0
1622692200000|2021-06-03 03:50:00|22.68|20.68|22.67|20.67|22.76|20.76|22.59|20.59|0
1622692500000|2021-06-03 03:55:00|22.59|20.59|22.67|20.67|22.75|20.75|22.58|20.58|0
1622692800000|2021-06-03 04:00:00|22.75|20.75|22.83|20.83|22.92|20.92|22.67|20.67|0
1622693100000|2021-06-03 04:05:00|22.79|20.79|22.83|20.83|22.83|20.83|22.74|20.74|0
1622693400000|2021-06-03 04:10:00|22.74|20.74|22.91|20.91|22.91|20.91|22.74|20.74|0
1622693700000|2021-06-03 04:15:00|22.83|20.83|22.91|20.91|22.91|20.91|22.74|20.74|0
1622694000000|2021-06-03 04:20:00|22.95|20.95|22.99|20.99|23.08|21.08|22.95|20.95|0
1622694300000|2021-06-03 04:25:00|22.9|20.9|22.81|20.81|22.99|20.99|22.73|20.73|0
1622694600000|2021-06-03 04:30:00|22.73|20.73|22.72|20.72|22.81|20.81|22.68|20.68|0
1622694900000|2021-06-03 04:35:00|22.76|20.76|22.81|20.81|22.81|20.81|22.72|20.72|0
1622695200000|2021-06-03 04:40:00|22.72|20.72|22.63|20.63|22.81|20.81|22.63|20.63|0
1622695500000|2021-06-03 04:45:00|22.46|20.46|22.54|20.54|22.55|20.55|22.46|20.46|0
1622695800000|2021-06-03 04:50:00|22.58|20.58|22.62|20.62|22.63|20.63|22.54|20.54|0
1622696100000|2021-06-03 04:55:00|22.54|20.54|22.32|20.32|22.62|20.62|22.32|20.32|0
1622696400000|2021-06-03 05:00:00|22.28|20.28|22.62|20.62|22.7|20.7|22.2|20.2|0
1622696700000|2021-06-03 05:05:00|22.61|20.61|22.44|20.44|22.61|20.61|22.27|20.27|0
1622697000000|2021-06-03 05:10:00|22.53|20.53|22.69|20.69|22.69|20.69|22.44|20.44|0
1622697300000|2021-06-03 05:15:00|22.61|20.61|22.86|20.86|22.86|20.86|22.52|20.52|0
1622697600000|2021-06-03 05:20:00|22.77|20.77|22.68|20.68|22.86|20.86|22.6|20.6|0
1622697900000|2021-06-03 05:25:00|22.6|20.6|22.59|20.59|22.77|20.77|22.51|20.51|0
1622698200000|2021-06-03 05:30:00|22.55|20.55|22.51|20.51|22.59|20.59|22.09|20.09|0
1622698500000|2021-06-03 05:35:00|22.46|20.46|22.33|20.33|22.59|20.59|22.25|20.25|0
1622698800000|2021-06-03 05:40:00|22.29|20.29|22.24|20.24|22.33|20.33|22.08|20.08|0
1622699100000|2021-06-03 05:45:00|22.16|20.16|22.24|20.24|22.41|20.41|22.16|20.16|0
1622699400000|2021-06-03 05:50:00|22.32|20.32|22.41|20.41|22.49|20.49|22.28|20.28|0
1622699700000|2021-06-03 05:55:00|22.36|20.36|22.49|20.49|22.57|20.57|22.32|20.32|0
1622700000000|2021-06-03 06:00:00|22.53|20.53|22.57|20.57|22.74|20.74|22.4|20.4|0
1622700300000|2021-06-03 06:05:00|22.48|20.48|22.31|20.31|22.57|20.57|22.23|20.23|0
1622700600000|2021-06-03 06:10:00|22.22|20.22|22.14|20.14|22.31|20.31|22.09|20.09|0
1622700900000|2021-06-03 06:15:00|22.09|20.09|21.72|19.72|22.14|20.14|21.64|19.64|0
1622701200000|2021-06-03 06:20:00|21.8|19.8|21.71|19.71|21.8|19.8|21.63|19.63|0
1622701500000|2021-06-03 06:25:00|21.63|19.63|21.71|19.71|21.79|19.79|21.63|19.63|0
1622701800000|2021-06-03 06:30:00|21.63|19.63|21.38|19.38|21.71|19.71|21.38|19.38|0
1622702100000|2021-06-03 06:35:00|21.46|19.46|21.13|19.13|21.54|19.54|21.13|19.13|0
1622702400000|2021-06-03 06:40:00|21.21|19.21|20.62|18.66|21.21|19.21|20.38|18.44|0
1622702700000|2021-06-03 06:45:00|20.54|18.59|20.12|18.21|20.62|18.66|19.96|18.06|0
1622703000000|2021-06-03 06:50:00|20.21|18.28|20.45|18.5|20.54|18.58|20.12|18.21|0
1622703300000|2021-06-03 06:55:00|20.53|18.58|21.19|19.19|21.19|19.19|20.53|18.58|0
1622703600000|2021-06-03 07:00:00|21.27|19.27|21.05|19.05|21.34|19.34|20.77|18.79|0
1622703900000|2021-06-03 07:05:00|20.98|19.38|20.71|19.11|21.23|19.63|20.63|19.03|0
1622704200000|2021-06-03 07:10:00|20.63|19.03|21.02|19.42|21.1|19.5|20.63|19.03|0
1622704500000|2021-06-03 07:15:00|20.94|19.34|21.02|19.42|21.18|19.58|20.47|18.87|0
1622704800000|2021-06-03 07:20:00|20.94|19.34|20.62|19.02|20.94|19.34|20.54|18.94|0
1622705100000|2021-06-03 07:25:00|20.65|19.05|20.93|19.33|21.09|19.49|20.58|18.98|0
1622705400000|2021-06-03 07:30:00|20.85|19.25|21|19.4|21.09|19.49|20.85|19.25|0
1622705700000|2021-06-03 07:35:00|21.08|19.48|20.88|19.28|21.24|19.64|20.84|19.24|0
1622706000000|2021-06-03 07:40:00|20.84|19.24|20.76|19.16|20.84|19.24|20.64|19.04|0
1622706300000|2021-06-03 07:45:00|20.68|19.08|20.12|18.52|20.76|19.16|20.12|18.52|0
1622706600000|2021-06-03 07:50:00|20.16|18.56|19.65|18.05|20.16|18.56|19.5|17.9|0
1622706900000|2021-06-03 07:55:00|19.73|18.13|19.76|18.16|19.92|18.32|19.65|18.05|0
1622707200000|2021-06-03 08:00:00|19.65|18.05|19.42|17.82|19.88|18.28|19.42|17.82|0
1622707500000|2021-06-03 08:05:00|19.49|17.89|19.76|18.16|19.76|18.16|19.3|17.7|0
1622707800000|2021-06-03 08:10:00|19.72|18.12|19.71|18.11|20.1|18.5|19.71|18.11|0
1622708100000|2021-06-03 08:15:00|19.64|18.04|19.82|18.22|19.94|18.34|19.41|17.81|0
1622708400000|2021-06-03 08:20:00|19.86|18.26|19.86|18.26|19.94|18.34|19.71|18.11|0
1622708700000|2021-06-03 08:25:00|19.78|18.18|20.17|18.57|20.17|18.57|19.78|18.18|0
1622709000000|2021-06-03 08:30:00|20.09|18.49|20.4|18.8|20.56|18.96|20.01|18.41|0
1622709300000|2021-06-03 08:35:00|20.32|18.72|20.71|19.11|20.79|19.19|20.32|18.72|0
1622709600000|2021-06-03 08:40:00|20.63|19.03|20.86|19.26|20.94|19.34|20.51|18.91|0
1622709900000|2021-06-03 08:45:00|20.78|19.18|20.94|19.34|20.94|19.34|20.46|18.86|0
1622710200000|2021-06-03 08:50:00|20.86|19.26|21.02|19.42|21.1|19.5|20.86|19.26|0
1622710500000|2021-06-03 08:55:00|21.1|19.5|20.77|19.17|21.1|19.5|20.77|19.17|0
1622710800000|2021-06-03 09:00:00|20.81|19.21|20.45|18.85|20.81|19.21|20.45|18.85|0
1622711100000|2021-06-03 09:05:00|20.53|18.93|20.13|18.53|20.61|19.01|20.13|18.53|0
1622711400000|2021-06-03 09:10:00|20.06|18.46|19.67|18.07|20.13|18.53|19.67|18.07|0
1622711700000|2021-06-03 09:15:00|19.74|18.14|19.06|17.46|19.82|18.22|19.06|17.46|0
1622712000000|2021-06-03 09:20:00|18.98|17.38|18.98|17.38|19.13|17.53|18.69|17.09|0
1622712300000|2021-06-03 09:25:00|19.06|17.46|19.01|17.41|19.06|17.46|18.68|17.08|0
1622712600000|2021-06-03 09:30:00|19.05|17.45|18.9|17.3|19.05|17.45|18.82|17.22|0
1622712900000|2021-06-03 09:35:00|18.97|17.37|19.27|17.67|19.27|17.67|18.97|17.37|0
1622713200000|2021-06-03 09:40:00|19.34|17.74|19.64|18.04|19.72|18.12|19.34|17.74|0
1622713500000|2021-06-03 09:45:00|19.72|18.12|19.64|18.04|19.79|18.19|19.56|17.96|0
1622713800000|2021-06-03 09:50:00|19.6|18|19.26|17.66|19.64|18.04|19.26|17.66|0
1622714100000|2021-06-03 09:55:00|19.22|17.62|19.29|17.69|19.33|17.73|19.03|17.43|0
1622714400000|2021-06-03 10:00:00|19.25|17.65|19.1|17.5|19.4|17.8|18.95|17.35|0
1622714700000|2021-06-03 10:05:00|19.17|17.57|17.97|16.37|19.17|17.57|16.72|15.13|0
1622715000000|2021-06-03 10:10:00|17.94|16.34|17.72|16.12|18.01|16.41|17.66|16.06|0
1622715300000|2021-06-03 10:15:00|17.65|16.05|18.5|16.9|18.5|16.9|17.65|16.05|0
1622715600000|2021-06-03 10:20:00|18.36|16.76|18.71|17.11|18.79|17.19|18.36|16.76|0
1622715900000|2021-06-03 10:25:00|18.64|17.04|18.35|16.75|18.68|17.08|18.28|16.68|0
1622716200000|2021-06-03 10:30:00|18.42|16.82|17.02|15.42|18.56|16.96|16.89|15.29|0
1622716500000|2021-06-03 10:35:00|17.16|15.56|16.54|14.96|17.29|15.69|16.33|14.77|0
1622716800000|2021-06-03 10:40:00|16.5|14.93|16.74|15.15|16.74|15.15|16.4|14.83|0
1622717100000|2021-06-03 10:45:00|16.88|15.28|17.3|15.7|17.58|15.98|16.88|15.28|0
1622717400000|2021-06-03 10:50:00|17.24|15.64|17.16|15.56|17.3|15.7|16.9|15.3|0
1622717700000|2021-06-03 10:55:00|17.23|15.63|17.09|15.49|17.23|15.63|15.56|14.08|0
1622718000000|2021-06-03 11:00:00|17.19|15.59|15.21|13.77|17.19|15.59|15.15|13.71|0
1622718300000|2021-06-03 11:05:00|15.28|13.82|15.72|14.23|16.32|14.76|15.27|13.82|0
1622718600000|2021-06-03 11:10:00|15.79|14.28|16.95|15.35|17.01|15.41|15.46|13.99|0
1622718900000|2021-06-03 11:15:00|16.88|15.28|16.55|14.97|17.08|15.48|16.55|14.97|0
1622719200000|2021-06-03 11:20:00|16.48|14.91|16.65|15.06|16.65|15.06|15.92|14.4|0
1622719500000|2021-06-03 11:25:00|16.58|15|16.44|14.88|16.85|15.25|16.44|14.88|0
1622719800000|2021-06-03 11:30:00|16.31|14.76|16.31|14.75|16.31|14.76|15.72|14.22|0
1622720100000|2021-06-03 11:35:00|16.24|14.69|16.53|14.96|16.84|15.24|16.01|14.48|0
1622720400000|2021-06-03 11:40:00|16.57|14.99|16.3|14.75|16.57|14.99|16.04|14.51|0
1622720700000|2021-06-03 11:45:00|16.23|14.69|15.81|14.3|16.42|14.86|14.64|13.25|0
1622721000000|2021-06-03 11:50:00|15.84|14.33|16.22|14.68|16.22|14.68|15.4|13.93|0
1622721300000|2021-06-03 11:55:00|16.29|14.73|16.35|14.79|16.42|14.85|15.77|14.27|0
1622721600000|2021-06-03 12:00:00|16.28|14.73|15.45|13.98|16.35|14.79|14.95|13.53|0
1622721900000|2021-06-03 12:05:00|15.57|14.09|15.57|14.09|15.76|14.26|15.2|13.75|0
1622722200000|2021-06-03 12:10:00|15.54|14.06|15.6|14.11|15.69|14.2|15.2|13.75|0
1622722500000|2021-06-03 12:15:00|15.57|14.08|16.59|15.01|16.59|15.01|15.07|13.63|0
1622722800000|2021-06-03 12:20:00|16.53|14.95|16.72|15.13|16.79|15.19|16.33|14.77|0
1622723100000|2021-06-03 12:25:00|16.69|15.1|16.65|15.06|16.98|15.38|16.32|14.77|0
1622723400000|2021-06-03 12:30:00|16.62|15.03|16.51|14.94|16.62|15.03|16.19|14.65|0
1622723700000|2021-06-03 12:35:00|16.48|14.91|17.22|15.62|17.29|15.69|16.35|14.79|0
1622724000000|2021-06-03 12:40:00|17.16|15.56|17.81|16.21|17.94|16.34|17.09|15.49|0
1622724300000|2021-06-03 12:45:00|17.88|16.28|17.81|16.21|18.21|16.61|17.61|16.01|0
1622724600000|2021-06-03 12:50:00|17.87|16.27|17.41|15.81|17.87|16.27|17.41|15.81|0
1622724900000|2021-06-03 12:55:00|17.47|15.87|17.08|15.48|17.54|15.94|17.02|15.42|0
1622725200000|2021-06-03 13:00:00|17.34|15.74|17.66|16.06|17.73|16.13|17.14|15.54|0
1622725500000|2021-06-03 13:05:00|17.6|16|17.46|15.86|17.86|16.26|17.4|15.8|0
1622725800000|2021-06-03 13:10:00|17.53|15.93|18.05|16.45|18.05|16.45|17.33|15.73|0
1622726100000|2021-06-03 13:15:00|18.09|16.49|17.85|16.25|18.39|16.79|17.78|16.18|0
1622726400000|2021-06-03 13:20:00|17.92|16.32|18.21|16.61|18.21|16.61|17.92|16.32|0
1622726700000|2021-06-03 13:25:00|18.18|16.58|17.58|15.98|18.52|16.92|17.58|15.98|0
1622727000000|2021-06-03 13:30:00|17.64|16.04|16.24|14.69|18.45|16.85|15.91|14.39|0
1622727300000|2021-06-03 13:35:00|16.17|14.63|14.75|13.34|16.31|14.75|14.75|13.34|0
1622727600000|2021-06-03 13:40:00|14.81|13.4|13.36|12.09|14.94|13.51|13.36|12.09|0
1622727900000|2021-06-03 13:45:00|13.19|11.93|12.74|11.52|14.13|12.78|12.51|11.32|0
1622728200000|2021-06-03 13:50:00|12.57|11.37|14|12.67|14.12|12.78|12.57|11.37|0
1622728500000|2021-06-03 13:55:00|13.77|12.45|14.49|13.11|15.05|13.62|13.71|12.4|0
1622728800000|2021-06-03 14:00:00|14.3|12.94|15.36|13.9|15.56|14.07|14.18|12.83|0
1622729100000|2021-06-03 14:05:00|15.56|14.07|16.28|14.73|16.95|15.35|15.04|13.61|0
1622729400000|2021-06-03 14:10:00|16.41|14.85|16.61|15.03|17.01|15.41|16.41|14.85|0
1622729700000|2021-06-03 14:15:00|16.68|15.09|16.34|14.78|16.82|15.22|15.54|14.06|0
1622730000000|2021-06-03 14:20:00|16.27|14.72|16.47|14.9|16.94|15.34|15.94|14.42|0
1622730300000|2021-06-03 14:25:00|16.4|14.84|15.67|14.17|16.47|14.9|15.67|14.17|0
1622730600000|2021-06-03 14:30:00|15.6|14.11|15.86|14.35|16.46|14.89|15.21|13.76|0
1622730900000|2021-06-03 14:35:00|15.92|14.41|14.95|13.53|16.39|14.83|14.89|13.47|0
1622731200000|2021-06-03 14:40:00|15.02|13.59|14.89|13.47|15.02|13.59|14.7|13.3|0
1622731500000|2021-06-03 14:45:00|14.82|13.41|17.97|16.37|18.18|16.58|14.7|13.3|0
1622731800000|2021-06-03 14:50:00|18.04|16.44|16.16|14.62|18.04|16.44|15.47|14|0
1622732100000|2021-06-03 14:55:00|16.3|14.75|18.06|16.46|18.21|16.61|16.3|14.75|0
1622732400000|2021-06-03 15:00:00|18.13|16.53|18.89|17.29|18.89|17.29|17|15.4|0
1622732700000|2021-06-03 15:05:00|19.04|17.44|19.73|18.13|19.81|18.21|19.04|17.44|0
1622733000000|2021-06-03 15:10:00|19.65|18.05|19.03|17.43|19.81|18.21|18.81|17.21|0
1622733300000|2021-06-03 15:15:00|18.96|17.36|17.99|16.39|19.19|17.59|17.92|16.32|0
1622733600000|2021-06-03 15:20:00|18.06|16.46|18.43|16.83|18.8|17.2|17.7|16.1|0
1622733900000|2021-06-03 15:25:00|18.57|16.97|18.87|17.27|19.26|17.66|18.28|16.68|0
1622734200000|2021-06-03 15:30:00|18.95|17.35|17.69|16.09|19.1|17.5|17.62|16.02|0
1622734500000|2021-06-03 15:35:00|17.72|16.12|17.4|15.8|18.27|16.67|17.26|15.66|0
1622734800000|2021-06-03 15:40:00|17.47|15.87|18.26|16.66|18.26|16.66|17.25|15.65|0
1622735100000|2021-06-03 15:45:00|18.19|16.59|17.46|15.86|18.19|16.59|17.11|15.51|0
1622735400000|2021-06-03 15:50:00|17.39|15.79|17.53|15.93|17.6|16|17.11|15.51|0
1622735700000|2021-06-03 15:55:00|17.46|15.86|18.03|16.43|18.03|16.43|17.31|15.71|0
1622736000000|2021-06-03 16:00:00|18.1|16.5|17.88|16.28|18.55|16.95|17.67|16.07|0
1622736300000|2021-06-03 16:05:00|17.95|16.35|18.32|16.72|18.69|17.09|17.81|16.21|0
1622736600000|2021-06-03 16:10:00|18.24|16.64|17.87|16.27|18.39|16.79|17.87|16.27|0
1622736900000|2021-06-03 16:15:00|17.84|16.24|17.58|15.98|18.17|16.57|17.58|15.98|0
1622737200000|2021-06-03 16:20:00|17.65|16.05|16.94|15.34|17.65|16.05|16.66|15.07|0
1622737500000|2021-06-03 16:25:00|16.87|15.27|17.72|16.12|17.79|16.19|16.8|15.2|0
1622737800000|2021-06-03 16:30:00|17.65|16.05|17.43|15.83|18.01|16.41|17.15|15.55|0
1622738100000|2021-06-03 16:35:00|17.36|15.76|18.29|16.69|18.29|16.69|17.36|15.76|0
1622738400000|2021-06-03 16:40:00|18.37|16.77|18.77|17.17|18.89|17.29|18.37|16.77|0
1622738700000|2021-06-03 16:45:00|18.81|17.21|18.29|16.69|18.96|17.36|18.21|16.61|0
1622739000000|2021-06-03 16:50:00|18.36|16.76|17.7|16.1|18.36|16.76|17.45|15.85|0
1622739300000|2021-06-03 16:55:00|17.63|16.03|18.35|16.75|18.43|16.83|17.48|15.88|0
1622739600000|2021-06-03 17:00:00|18.43|16.83|18.13|16.53|18.43|16.83|17.84|16.24|0
1622739900000|2021-06-03 17:05:00|18.05|16.45|17.98|16.38|18.27|16.67|16.48|14.91|0
1622740200000|2021-06-03 17:10:00|18.2|16.6|17.4|15.8|18.64|17.04|17.4|15.8|0
1622740500000|2021-06-03 17:15:00|17.47|15.87|18.19|16.59|18.19|16.59|17.33|15.73|0
1622740800000|2021-06-03 17:20:00|18.26|16.66|18.89|17.29|18.93|17.33|18.19|16.59|0
1622741100000|2021-06-03 17:25:00|18.86|17.26|19.12|17.52|19.24|17.64|18.78|17.18|0
1622741400000|2021-06-03 17:30:00|18.78|17.18|19.15|17.55|19.31|17.71|18.7|17.1|0
1622741700000|2021-06-03 17:35:00|19.08|17.48|19.15|17.55|19.23|17.63|18.85|17.25|0
1622742000000|2021-06-03 17:40:00|19.07|17.47|18.47|16.87|19.38|17.78|18.1|16.5|0
1622742300000|2021-06-03 17:45:00|18.39|16.79|18.17|16.57|18.77|17.17|17.88|16.28|0
1622742600000|2021-06-03 17:50:00|18.09|16.49|18.46|16.86|18.69|17.09|18.09|16.49|0
1622742900000|2021-06-03 17:55:00|18.39|16.79|18.16|16.56|18.99|17.39|18.09|16.49|0
1622743200000|2021-06-03 18:00:00|18.23|16.63|18.38|16.78|18.38|16.78|17.65|16.05|0
1622743500000|2021-06-03 18:05:00|18.45|16.85|18.15|16.55|18.53|16.93|17.86|16.26|0
1622743800000|2021-06-03 18:10:00|18.23|16.63|17.71|16.11|18.23|16.63|17.64|16.04|0
1622744100000|2021-06-03 18:15:00|17.64|16.04|17.21|15.61|17.64|16.04|16.86|15.26|0
1622744400000|2021-06-03 18:20:00|17.14|15.54|17.13|15.53|17.42|15.82|16.99|15.39|0
1622744700000|2021-06-03 18:25:00|17.06|15.46|16.85|15.25|17.34|15.74|16.78|15.18|0
1622745000000|2021-06-03 18:30:00|16.92|15.32|16.99|15.39|17.48|15.88|16.92|15.32|0
1622745300000|2021-06-03 18:35:00|16.92|15.32|16.7|15.11|17.26|15.66|16.41|14.85|0
1622745600000|2021-06-03 18:40:00|16.63|15.04|17.5|15.9|17.72|16.12|16.25|14.7|0
1622745900000|2021-06-03 18:45:00|17.57|15.97|17.71|16.11|17.78|16.18|17.22|15.62|0
1622746200000|2021-06-03 18:50:00|17.64|16.04|17.64|16.04|17.64|16.04|17.36|15.76|0
1622746500000|2021-06-03 18:55:00|17.6|16|16.94|15.34|17.71|16.11|16.87|15.27|0
1622746800000|2021-06-03 19:00:00|16.87|15.27|17.14|15.54|17.7|16.1|16.87|15.27|0
1622747100000|2021-06-03 19:05:00|17.21|15.61|17.35|15.75|17.35|15.75|16.93|15.33|0
1622747400000|2021-06-03 19:10:00|17.28|15.68|17.91|16.31|17.98|16.38|17.14|15.54|0
1622747700000|2021-06-03 19:15:00|17.84|16.24|17.2|15.6|18.05|16.45|17.2|15.6|0
1622748000000|2021-06-03 19:20:00|17.13|15.53|17.69|16.09|17.83|16.23|16.85|15.25|0
1622748300000|2021-06-03 19:25:00|17.76|16.16|18.04|16.44|18.04|16.44|17.26|15.66|0
1622748600000|2021-06-03 19:30:00|18.11|16.51|18.18|16.58|18.25|16.65|17.71|16.11|0
1622748900000|2021-06-03 19:35:00|18.11|16.51|18.72|17.12|18.76|17.16|18.03|16.43|0
1622749200000|2021-06-03 19:40:00|18.76|17.16|17.74|16.14|18.84|17.24|17.67|16.07|0
1622749500000|2021-06-03 19:45:00|17.67|16.07|17.18|15.58|17.74|16.14|16.9|15.3|0
1622749800000|2021-06-03 19:50:00|17.24|15.64|16.83|15.23|17.74|16.14|16.83|15.23|0
1622750100000|2021-06-03 19:55:00|17.03|15.43|17.17|15.57|17.59|15.99|16.83|15.23|0
1622750400000|2021-06-03 20:00:00|17.1|15.5|16.89|15.29|17.1|15.5|16.47|14.9|0
1622750700000|2021-06-03 20:05:00|16.82|15.22|16.82|15.22|16.89|15.29|16.46|14.9|0
1622751000000|2021-06-03 20:10:00|16.75|15.15|16.63|15.05|17.09|15.49|16.53|14.96|0
1622751300000|2021-06-03 20:15:00|16.65|15.07|16.62|15.04|16.67|15.08|16.52|14.94|0
1622751600000|2021-06-03 20:20:00|16.64|15.05|16.55|14.98|16.69|15.1|16.54|14.96|0
1622751900000|2021-06-03 20:25:00|16.54|14.96|16.5|14.93|16.54|14.96|16.49|14.92|0
1622752200000|2021-06-03 20:30:00|16.55|14.97|16.98|15.36|17.12|15.49|16.55|14.97|0
1622752500000|2021-06-03 20:35:00|16.9|15.29|17.12|15.49|17.19|15.55|16.9|15.29|0
1622752800000|2021-06-03 20:40:00|17.19|15.55|17.04|15.42|17.19|15.55|17.04|15.42|0
1622753100000|2021-06-03 20:45:00|17.11|15.48|17.04|15.41|17.18|15.55|16.68|15.09|0
1622753400000|2021-06-03 20:50:00|16.96|15.35|17.03|15.41|17.1|15.48|16.82|15.22|0
1622753700000|2021-06-03 20:55:00|17.1|15.48|17.17|15.53|17.25|15.61|16.81|15.21|0
1622754000000|2021-06-03 21:00:00|17.1|15.47|17.14|15.51|17.15|15.52|17.05|15.43|0
1622754300000|2021-06-03 21:05:00|17.15|15.52|17.13|15.5|17.24|15.6|17.06|15.44|0
1622754600000|2021-06-03 21:10:00|17.21|15.57|17.06|15.43|17.21|15.57|17.06|15.43|0
1622754900000|2021-06-03 21:15:00|17.07|15.44|17.08|15.45|17.08|15.45|17.07|15.44|0
1622755200000|2021-06-03 21:20:00|17.07|15.47|17.09|15.46|17.09|15.47|17.07|15.46|0
1622755500000|2021-06-03 21:25:00|17.08|15.44|17.08|15.45|17.08|15.45|17.07|15.44|0
1622755800000|2021-06-03 21:30:00|17.09|15.46|17.08|15.46|17.09|15.46|17.08|15.45|0
1622756100000|2021-06-03 21:35:00|17.15|15.45|17.25|15.61|17.36|15.7|17.15|15.45|0
1622756400000|2021-06-03 21:40:00|17.29|15.65|17.25|15.61|17.29|15.65|17.14|15.51|0
1622756700000|2021-06-03 21:45:00|17.23|15.6|17.23|15.59|17.23|15.6|17.23|15.59|0
1622757000000|2021-06-03 21:50:00|17.22|15.58|17.19|15.55|17.22|15.58|17.19|15.55|0
1622757300000|2021-06-03 21:55:00|17.2|15.56|17.17|15.54|17.2|15.56|17.17|15.54|0
1622757600000|2021-06-03 22:00:00|17.27|15.63|17.67|15.99|17.83|16.13|17.2|15.56|0
1622757900000|2021-06-03 22:05:00|17.64|15.96|17.6|15.92|17.75|16.06|17.34|15.69|0
1622758200000|2021-06-03 22:10:00|17.67|15.99|17.52|15.85|17.82|16.12|17.52|15.85|0
1622758500000|2021-06-03 22:15:00|17.44|15.78|17.51|15.85|17.59|15.91|17.37|15.71|0
1622758800000|2021-06-03 22:20:00|17.55|15.88|17.22|15.58|17.59|15.91|17.14|15.51|0
1622759100000|2021-06-03 22:25:00|17.14|15.51|16.85|15.24|17.14|15.51|16.71|15.11|0
1622759400000|2021-06-03 22:30:00|16.92|15.31|16.42|14.85|16.92|15.31|16.35|14.79|0
1622759700000|2021-06-03 22:35:00|16.35|14.79|16.55|14.98|16.63|15.04|16.27|14.72|0
1622760000000|2021-06-03 22:40:00|16.63|15.04|16.41|14.85|16.63|15.04|16.34|14.78|0
1622760300000|2021-06-03 22:45:00|16.34|14.78|16.69|15.1|16.69|15.1|16.34|14.78|0
1622760600000|2021-06-03 22:50:00|16.76|15.16|16.9|15.29|16.9|15.29|16.69|15.1|0
1622760900000|2021-06-03 22:55:00|16.83|15.23|16.97|15.35|16.97|15.36|16.83|15.22|0
1622761200000|2021-06-03 23:00:00|16.9|15.29|16.5|14.93|17.26|15.62|16.46|14.9|0
1622761500000|2021-06-03 23:05:00|16.54|14.96|16.46|14.89|16.75|15.15|16.46|14.89|0
1622761800000|2021-06-03 23:10:00|16.49|14.92|16.32|14.76|16.53|14.96|16.11|14.57|0
1622762100000|2021-06-03 23:15:00|16.39|14.82|16.52|14.95|16.6|15.01|16.35|14.79|0
1622762400000|2021-06-03 23:20:00|16.45|14.88|16.27|14.72|16.52|14.95|16.24|14.69|0
1622762700000|2021-06-03 23:25:00|16.24|14.69|16.09|14.56|16.38|14.82|16.09|14.56|0
1622763000000|2021-06-03 23:30:00|16.02|14.5|15.88|14.37|16.23|14.69|15.81|14.31|0
1622763300000|2021-06-03 23:35:00|15.95|14.43|15.88|14.37|16.02|14.49|15.81|14.3|0
1622763600000|2021-06-03 23:40:00|15.81|14.3|15.87|14.36|15.91|14.39|15.67|14.18|0
1622763900000|2021-06-03 23:45:00|15.94|14.42|15.8|14.3|16.01|14.49|15.66|14.17|0
1622764200000|2021-06-03 23:50:00|15.73|14.23|15.66|14.17|15.73|14.23|15.46|13.99|0
1622764500000|2021-06-03 23:55:00|15.59|14.11|15.52|14.04|15.66|14.17|15.39|13.92|0
1622764800000|2021-06-04 00:00:00|15.59|14.1|15.18|13.73|15.66|14.17|15.11|13.67|0
1622765100000|2021-06-04 00:05:00|15.25|13.79|14.78|13.37|15.65|14.16|14.78|13.37|0
1622765400000|2021-06-04 00:10:00|14.85|13.43|14.58|13.19|14.91|13.49|14.45|13.08|0
1622765700000|2021-06-04 00:15:00|14.52|13.13|13.94|12.61|14.52|13.13|13.82|12.5|0
1622766000000|2021-06-04 00:20:00|13.88|12.56|14.38|13.01|14.38|13.01|13.88|12.56|0
1622766300000|2021-06-04 00:25:00|14.35|12.98|14.12|12.78|14.44|13.07|14|12.66|0
1622766600000|2021-06-04 00:30:00|14.06|12.72|13.44|12.16|14.06|12.72|13.25|11.99|0
1622766900000|2021-06-04 00:35:00|13.5|12.21|13.99|12.66|14.05|12.71|13.44|12.16|0
1622767200000|2021-06-04 00:40:00|14.02|12.68|13.99|12.65|14.11|12.77|13.74|12.43|0
1622767500000|2021-06-04 00:45:00|13.92|12.6|14.43|13.05|14.59|13.2|13.92|12.6|0
1622767800000|2021-06-04 00:50:00|14.49|13.11|14.55|13.17|14.75|13.34|14.43|13.05|0
1622768100000|2021-06-04 00:55:00|14.62|13.16|14.55|13.16|14.68|13.28|14.48|13.1|0
1622768400000|2021-06-04 01:00:00|14.58|13.19|14.8|13.39|14.8|13.39|14.42|13.04|0
1622768700000|2021-06-04 01:05:00|14.74|13.33|14.73|13.33|14.74|13.33|14.54|13.16|0
1622769000000|2021-06-04 01:10:00|14.67|13.27|14.86|13.45|14.93|13.51|14.67|13.27|0
1622769300000|2021-06-04 01:15:00|14.8|13.39|14.73|13.32|14.86|13.45|14.66|13.27|0
1622769600000|2021-06-04 01:20:00|14.76|13.35|14.79|13.38|14.99|13.56|14.73|13.32|0
1622769900000|2021-06-04 01:25:00|14.85|13.44|14.92|13.5|14.98|13.56|14.79|13.38|0
1622770200000|2021-06-04 01:30:00|14.85|13.44|14.59|13.2|14.85|13.44|14.52|13.14|0
1622770500000|2021-06-04 01:35:00|14.62|13.22|14.84|13.43|14.84|13.43|14.52|13.14|0
1622770800000|2021-06-04 01:40:00|14.91|13.49|15.64|14.15|15.64|14.15|14.84|13.43|0
1622771100000|2021-06-04 01:45:00|15.71|14.21|15.64|14.15|16.05|14.53|15.57|14.09|0
1622771400000|2021-06-04 01:50:00|15.57|14.09|15.16|13.72|15.64|14.15|15.1|13.66|0
1622771700000|2021-06-04 01:55:00|15.23|13.78|15.43|13.96|15.57|14.08|15.23|13.78|0
1622772000000|2021-06-04 02:00:00|15.36|13.9|15.56|14.08|15.63|14.14|15.36|13.9|0
1622772300000|2021-06-04 02:05:00|15.52|14.04|15.22|13.77|15.56|14.08|15.15|13.71|0
1622772600000|2021-06-04 02:10:00|15.15|13.71|15.42|13.95|15.62|14.13|15.15|13.71|0
1622772900000|2021-06-04 02:15:00|15.45|13.98|15.41|13.94|15.55|14.07|15.34|13.88|0
1622773200000|2021-06-04 02:20:00|15.48|14|15.89|14.37|15.89|14.37|15.48|14|0
1622773500000|2021-06-04 02:25:00|15.82|14.31|15.88|14.37|15.95|14.43|15.68|14.18|0
1622773800000|2021-06-04 02:30:00|16.16|14.62|16.02|14.49|16.16|14.62|15.88|14.37|0
1622774100000|2021-06-04 02:35:00|15.95|14.43|16.01|14.49|16.22|14.68|15.95|14.43|0
1622774400000|2021-06-04 02:40:00|16.08|14.55|15.87|14.36|16.08|14.55|15.8|14.3|0
1622774700000|2021-06-04 02:45:00|15.94|14.42|16.07|14.54|16.15|14.61|15.94|14.42|0
1622775000000|2021-06-04 02:50:00|16.14|14.61|15.86|14.35|16.14|14.61|15.86|14.35|0
1622775300000|2021-06-04 02:55:00|15.79|14.29|15.86|14.35|15.93|14.41|15.72|14.22|0
1622775600000|2021-06-04 03:00:00|15.79|14.29|15.92|14.41|16.07|14.54|15.79|14.29|0
1622775900000|2021-06-04 03:05:00|15.85|14.34|16.06|14.53|16.13|14.59|15.79|14.28|0
1622776200000|2021-06-04 03:10:00|16.13|14.59|16.19|14.65|16.27|14.72|16.06|14.53|0
1622776500000|2021-06-04 03:15:00|16.27|14.72|15.98|14.46|16.55|14.97|15.98|14.46|0
1622776800000|2021-06-04 03:20:00|16.01|14.49|16.19|14.65|16.19|14.65|15.84|14.33|0
1622777100000|2021-06-04 03:25:00|16.26|14.71|16.68|15.09|16.75|15.16|16.11|14.58|0
1622777400000|2021-06-04 03:30:00|16.75|15.16|16.82|15.22|16.97|15.35|16.61|15.02|0
1622777700000|2021-06-04 03:35:00|16.85|15.25|16.96|15.35|17.04|15.41|16.67|15.09|0
1622778000000|2021-06-04 03:40:00|17.03|15.41|16.99|15.37|17.21|15.57|16.89|15.28|0
1622778300000|2021-06-04 03:45:00|17.03|15.41|17.17|15.54|17.25|15.6|17.03|15.41|0
1622778600000|2021-06-04 03:50:00|17.24|15.6|17.46|15.8|17.61|15.94|17.17|15.53|0
1622778900000|2021-06-04 03:55:00|17.5|15.83|17.31|15.66|17.5|15.83|17.24|15.6|0
1622779200000|2021-06-04 04:00:00|17.24|15.6|17.23|15.59|17.31|15.66|17.16|15.53|0
1622779500000|2021-06-04 04:05:00|17.16|15.53|17.16|15.52|17.23|15.59|17.08|15.46|0
1622779800000|2021-06-04 04:10:00|17.15|15.45|17.08|15.45|17.15|15.52|17.08|15.45|0
1622780100000|2021-06-04 04:15:00|17.11|15.48|17.07|15.45|17.22|15.58|17|15.38|0
1622780400000|2021-06-04 04:20:00|17.15|15.51|17.22|15.58|17.37|15.71|17.07|15.45|0
1622780700000|2021-06-04 04:25:00|17.18|15.54|17.14|15.51|17.22|15.58|17.07|15.44|0
1622781000000|2021-06-04 04:30:00|17.21|15.57|17.21|15.57|17.29|15.64|17.06|15.44|0
1622781300000|2021-06-04 04:35:00|17.28|15.64|16.91|15.3|17.43|15.77|16.84|15.24|0
1622781600000|2021-06-04 04:40:00|16.84|15.24|17.57|15.89|17.57|15.89|16.55|14.97|0
1622781900000|2021-06-04 04:45:00|17.64|15.96|17.86|16.16|17.93|16.23|17.49|15.83|0
1622782200000|2021-06-04 04:50:00|17.89|16.19|18|16.29|18.08|16.36|17.86|16.16|0
1622782500000|2021-06-04 04:55:00|17.93|16.22|18.29|16.55|18.3|16.55|17.93|16.22|0
1622782800000|2021-06-04 05:00:00|18.22|16.48|17.77|16.08|18.25|16.52|17.77|16.08|0
1622783100000|2021-06-04 05:05:00|17.84|16.15|16.63|15.04|17.84|16.15|16.63|15.04|0
1622783400000|2021-06-04 05:10:00|16.56|14.98|17.33|15.68|17.36|15.71|16.56|14.98|0
1622783700000|2021-06-04 05:15:00|17.36|15.71|18.58|16.81|18.58|16.81|17.36|15.71|0
1622784000000|2021-06-04 05:20:00|18.65|16.87|18.57|16.8|18.73|16.94|18.5|16.73|0
1622784300000|2021-06-04 05:25:00|18.65|16.87|18.34|16.59|18.65|16.87|18.12|16.39|0
1622784600000|2021-06-04 05:30:00|18.42|16.66|18.6|16.83|18.72|16.93|18.34|16.59|0
1622784900000|2021-06-04 05:35:00|18.56|16.79|18.26|16.52|18.71|16.93|18.15|16.42|0
1622785200000|2021-06-04 05:40:00|18.48|16.72|17.66|15.98|18.48|16.72|17.66|15.98|0
1622785500000|2021-06-04 05:45:00|17.59|15.92|17.23|15.59|17.66|15.98|17.09|15.46|0
1622785800000|2021-06-04 05:50:00|17.16|15.52|16.73|15.14|17.3|15.65|16.66|15.07|0
1622786100000|2021-06-04 05:55:00|16.76|15.17|16.79|15.19|16.87|15.26|16.66|15.07|0
1622786400000|2021-06-04 06:00:00|16.72|15.13|17.22|15.58|17.58|15.9|16.72|15.13|0
1622786700000|2021-06-04 06:05:00|17.29|15.64|17.36|15.7|17.72|16.03|17.29|15.64|0
1622787000000|2021-06-04 06:10:00|17.32|15.67|17.93|16.22|18.01|16.29|17.29|15.64|0
1622787300000|2021-06-04 06:15:00|18|16.29|17.64|15.96|18.15|16.42|17.56|15.89|0
1622787600000|2021-06-04 06:20:00|17.56|15.89|17.02|15.4|17.63|15.96|16.88|15.28|0
1622787900000|2021-06-04 06:25:00|17.06|15.44|16.99|15.37|17.2|15.56|16.71|15.12|0
1622788200000|2021-06-04 06:30:00|16.92|15.3|17.12|15.49|17.48|15.82|16.92|15.3|0
1622788500000|2021-06-04 06:35:00|17.19|15.56|17.73|16.04|17.84|16.14|17.19|15.56|0
1622788800000|2021-06-04 06:40:00|17.69|16.01|18.01|16.3|18.13|16.4|17.69|16.01|0
1622789100000|2021-06-04 06:45:00|18.05|16.33|18.64|16.87|19.18|17.35|18.05|16.33|0
1622789400000|2021-06-04 06:50:00|18.6|16.83|18.71|16.93|18.87|17.07|18.57|16.8|0
1622789700000|2021-06-04 06:55:00|18.68|16.9|18.56|16.79|18.79|17|18.41|16.66|0
1622790000000|2021-06-04 07:00:00|18.71|16.93|18.04|16.32|18.86|17.07|17.09|15.46|0
1622790300000|2021-06-04 07:05:00|17.91|16.31|17.98|16.38|18.71|17.11|17.7|16.1|0
1622790600000|2021-06-04 07:10:00|18.05|16.45|17.98|16.38|18.56|16.96|17.84|16.24|0
1622790900000|2021-06-04 07:15:00|18.05|16.45|17.76|16.16|18.12|16.52|17.69|16.09|0
1622791200000|2021-06-04 07:20:00|17.69|16.09|17.97|16.37|18.04|16.44|17.62|16.02|0
1622791500000|2021-06-04 07:25:00|17.9|16.3|17.82|16.22|17.96|16.36|17.4|15.8|0
1622791800000|2021-06-04 07:30:00|17.89|16.29|18.25|16.65|18.76|17.16|17.68|16.08|0
1622792100000|2021-06-04 07:35:00|18.32|16.72|18.35|16.75|18.46|16.86|18.03|16.43|0
1622792400000|2021-06-04 07:40:00|18.31|16.71|18.09|16.49|18.68|17.08|18.02|16.42|0
1622792700000|2021-06-04 07:45:00|18.17|16.57|17.95|16.35|18.17|16.57|17.88|16.28|0
1622793000000|2021-06-04 07:50:00|17.91|16.31|17.66|16.06|18.16|16.56|17.59|15.99|0
1622793300000|2021-06-04 07:55:00|17.73|16.13|17.45|15.85|17.8|16.2|17.38|15.78|0
1622793600000|2021-06-04 08:00:00|17.38|15.78|17.37|15.77|17.72|16.12|17.34|15.74|0
1622793900000|2021-06-04 08:05:00|17.34|15.74|17.58|15.98|17.68|16.08|17.16|15.56|0
1622794200000|2021-06-04 08:10:00|17.54|15.94|17.79|16.19|17.93|16.33|17.44|15.84|0
1622794500000|2021-06-04 08:15:00|17.86|16.26|17.85|16.25|18.5|16.9|17.78|16.18|0
1622794800000|2021-06-04 08:20:00|17.89|16.29|17.57|15.97|17.92|16.32|17.5|15.9|0
1622795100000|2021-06-04 08:25:00|17.5|15.9|17.49|15.89|17.57|15.97|17.22|15.62|0
1622795400000|2021-06-04 08:30:00|17.52|15.92|17.1|15.5|17.63|16.03|17.07|15.47|0
1622795700000|2021-06-04 08:35:00|17.14|15.54|17|15.4|17.42|15.82|16.93|15.33|0
1622796000000|2021-06-04 08:40:00|16.93|15.33|16.86|15.26|17|15.4|16.72|15.13|0
1622796300000|2021-06-04 08:45:00|16.82|15.22|16.92|15.32|17.34|15.74|16.79|15.19|0
1622796600000|2021-06-04 08:50:00|16.99|15.39|16.92|15.32|16.99|15.39|16.57|14.99|0
1622796900000|2021-06-04 08:55:00|16.99|15.39|16.98|15.38|17.26|15.66|16.78|15.18|0
1622797200000|2021-06-04 09:00:00|17.12|15.52|17.12|15.52|17.33|15.73|16.98|15.38|0
1622797500000|2021-06-04 09:05:00|17.05|15.45|17.53|15.93|17.53|15.93|16.91|15.31|0
1622797800000|2021-06-04 09:10:00|17.49|15.89|17.46|15.86|17.74|16.14|17.46|15.86|0
1622798100000|2021-06-04 09:15:00|17.42|15.82|16.97|15.37|17.53|15.93|16.9|15.3|0
1622798400000|2021-06-04 09:20:00|16.9|15.3|17.1|15.5|17.17|15.57|16.62|15.04|0
1622798700000|2021-06-04 09:25:00|17.17|15.57|16.96|15.36|17.38|15.78|16.89|15.29|0
1622799000000|2021-06-04 09:30:00|16.89|15.29|16.82|15.22|17.16|15.56|16.75|15.16|0
1622799300000|2021-06-04 09:35:00|16.68|15.09|16.67|15.09|17.09|15.49|16.6|15.02|0
1622799600000|2021-06-04 09:40:00|16.78|15.18|16.74|15.15|17.02|15.42|16.53|14.96|0
1622799900000|2021-06-04 09:45:00|16.67|15.08|17.15|15.55|17.22|15.62|16.49|14.92|0
1622800200000|2021-06-04 09:50:00|17.18|15.58|17.32|15.72|17.35|15.75|17.08|15.48|0
1622800500000|2021-06-04 09:55:00|17.28|15.68|17.56|15.96|17.77|16.17|17.28|15.68|0
1622800800000|2021-06-04 10:00:00|17.49|15.89|17.38|15.78|17.7|16.1|17.35|15.75|0
1622801100000|2021-06-04 10:05:00|17.42|15.82|17.2|15.6|17.42|15.82|17.07|15.47|0
1622801400000|2021-06-04 10:10:00|17.13|15.53|17.06|15.46|17.2|15.6|16.86|15.26|0
1622801700000|2021-06-04 10:15:00|17.09|15.49|16.99|15.39|17.09|15.49|16.43|14.87|0
1622802000000|2021-06-04 10:20:00|16.92|15.32|17.02|15.42|17.19|15.59|16.92|15.32|0
1622802300000|2021-06-04 10:25:00|17.05|15.45|16.77|15.18|17.19|15.59|16.7|15.11|0
1622802600000|2021-06-04 10:30:00|16.7|15.11|15.52|14.04|16.7|15.11|15.26|13.8|0
1622802900000|2021-06-04 10:35:00|15.46|13.98|16.2|14.66|16.27|14.72|15.39|13.92|0
1622803200000|2021-06-04 10:40:00|16.27|14.72|16.48|14.91|16.48|14.91|16.27|14.72|0
1622803500000|2021-06-04 10:45:00|16.41|14.85|16.9|15.3|17|15.4|16.34|14.78|0
1622803800000|2021-06-04 10:50:00|17.03|15.43|17.03|15.43|17.17|15.57|16.89|15.29|0
1622804100000|2021-06-04 10:55:00|16.96|15.36|17.02|15.42|17.17|15.57|16.82|15.22|0
1622804400000|2021-06-04 11:00:00|17.23|15.63|17.79|16.19|17.86|16.26|17.2|15.6|0
1622804700000|2021-06-04 11:05:00|17.86|16.26|17.57|15.97|18.36|16.76|17.57|15.97|0
1622805000000|2021-06-04 11:10:00|17.64|16.04|18.07|16.47|18.07|16.47|17.57|15.97|0
1622805300000|2021-06-04 11:15:00|18|16.4|18.14|16.54|18.28|16.68|17.78|16.18|0
1622805600000|2021-06-04 11:20:00|18.06|16.46|18.2|16.6|18.5|16.9|17.92|16.32|0
1622805900000|2021-06-04 11:25:00|18.13|16.53|18.27|16.67|18.49|16.89|18.13|16.53|0
1622806200000|2021-06-04 11:30:00|18.34|16.74|18.12|16.52|18.49|16.89|18.09|16.49|0
1622806500000|2021-06-04 11:35:00|18.09|16.49|18.12|16.52|18.34|16.74|18.05|16.45|0
1622806800000|2021-06-04 11:40:00|18.19|16.59|17.54|15.94|18.19|16.59|17.54|15.94|0
1622807100000|2021-06-04 11:45:00|17.62|16.02|17.61|16.01|17.69|16.09|17.51|15.91|0
1622807400000|2021-06-04 11:50:00|17.65|16.05|18.18|16.58|18.18|16.58|17.65|16.05|0
1622807700000|2021-06-04 11:55:00|18.25|16.65|18.32|16.72|18.32|16.72|18.03|16.43|0
1622808000000|2021-06-04 12:00:00|18.35|16.75|18.76|17.16|18.98|17.38|18.1|16.5|0
1622808300000|2021-06-04 12:05:00|18.83|17.23|18.53|16.93|19.2|17.6|18.53|16.93|0
1622808600000|2021-06-04 12:10:00|18.46|16.86|18.24|16.64|18.68|17.08|18.16|16.56|0
1622808900000|2021-06-04 12:15:00|18.23|16.63|18.09|16.49|18.31|16.71|18.05|16.45|0
1622809200000|2021-06-04 12:20:00|18.16|16.56|18.08|16.48|18.23|16.63|17.58|15.98|0
1622809500000|2021-06-04 12:25:00|18.15|16.55|18.15|16.55|18.3|16.7|17.79|16.19|0
1622809800000|2021-06-04 12:30:00|18.77|17.17|20.96|19.36|23.12|21.52|18.7|17.1|0
1622810100000|2021-06-04 12:35:00|21.21|19.61|18.89|17.29|21.21|19.61|18.59|16.99|0
1622810400000|2021-06-04 12:40:00|18.97|17.37|20.3|18.7|20.3|18.7|18.66|17.06|0
1622810700000|2021-06-04 12:45:00|20.38|18.78|20.49|18.89|20.9|19.3|19.37|17.77|0
1622811000000|2021-06-04 12:50:00|20.32|18.72|20.73|19.13|20.89|19.29|20|18.4|0
1622811300000|2021-06-04 12:55:00|20.81|19.21|20.56|18.96|21.39|19.79|20.48|18.88|0
1622811600000|2021-06-04 13:00:00|20.68|19.08|21.22|19.62|21.39|19.79|20.31|18.71|0
1622811900000|2021-06-04 13:05:00|21.14|19.54|21.13|19.53|21.39|19.79|20.97|19.37|0
1622812200000|2021-06-04 13:10:00|21.21|19.61|20.88|19.28|21.38|19.78|20.63|19.03|0
1622812500000|2021-06-04 13:15:00|20.96|19.36|20.79|19.19|21.38|19.78|20.79|19.19|0
1622812800000|2021-06-04 13:20:00|20.87|19.27|20.87|19.27|21.12|19.52|20.79|19.19|0
1622813100000|2021-06-04 13:25:00|20.95|19.35|21.54|19.94|21.71|20.11|20.78|19.18|0
1622813400000|2021-06-04 13:30:00|21.45|19.85|21.87|20.27|22.92|21.32|21.28|19.68|0
1622813700000|2021-06-04 13:35:00|22.05|20.45|23.1|21.5|23.28|21.68|22.05|20.45|0
1622814000000|2021-06-04 13:40:00|23.37|21.77|23.54|21.94|24|22.4|23.1|21.5|0
1622814300000|2021-06-04 13:45:00|23.63|22.03|23|21.4|24.09|22.49|22.82|21.22|0
1622814600000|2021-06-04 13:50:00|23.09|21.49|22.2|20.6|23.18|21.58|22.2|20.6|0
1622814900000|2021-06-04 13:55:00|22.29|20.69|23.08|21.48|23.26|21.66|22.2|20.6|0
1622815200000|2021-06-04 14:00:00|23.17|21.57|23.98|22.38|24.54|22.94|23.17|21.57|0
1622815500000|2021-06-04 14:05:00|24.07|22.47|23.88|22.28|24.26|22.66|23.75|22.15|0
1622815800000|2021-06-04 14:10:00|23.98|22.38|24.16|22.56|24.44|22.84|23.98|22.38|0
1622816100000|2021-06-04 14:15:00|24.25|22.65|22.22|20.62|25.26|23.66|22.04|20.44|0
1622816400000|2021-06-04 14:20:00|22.31|20.71|22.39|20.79|22.48|20.88|21.68|20.08|0
1622816700000|2021-06-04 14:25:00|22.48|20.88|21.85|20.25|22.48|20.88|21.41|19.81|0
1622817000000|2021-06-04 14:30:00|21.94|20.34|22.07|20.47|22.39|20.79|21.76|20.16|0
1622817300000|2021-06-04 14:35:00|22.11|20.51|22.29|20.69|22.66|21.06|21.94|20.34|0
1622817600000|2021-06-04 14:40:00|22.38|20.78|22.11|20.51|23.3|21.7|21.93|20.33|0
1622817900000|2021-06-04 14:45:00|22.02|20.42|23.1|21.5|23.57|21.97|21.93|20.33|0
1622818200000|2021-06-04 14:50:00|23.2|21.6|23.29|21.69|23.48|21.88|23.1|21.5|0
1622818500000|2021-06-04 14:55:00|23.19|21.59|23.19|21.59|23.57|21.97|23.1|21.5|0
1622818800000|2021-06-04 15:00:00|23.28|21.68|23.56|21.96|23.65|22.05|23.09|21.49|0
1622819100000|2021-06-04 15:05:00|23.65|22.05|23.74|22.14|24.12|22.52|23.46|21.86|0
1622819400000|2021-06-04 15:10:00|23.84|22.24|23.64|22.04|24.12|22.52|23.64|22.04|0
1622819700000|2021-06-04 15:15:00|23.74|22.14|23.83|22.23|24.02|22.42|23.73|22.13|0
1622820000000|2021-06-04 15:20:00|23.92|22.32|24.01|22.41|24.11|22.51|23.83|22.23|0
1622820300000|2021-06-04 15:25:00|24.11|22.51|23.82|22.22|24.3|22.7|23.07|21.47|0
1622820600000|2021-06-04 15:30:00|23.72|22.12|23.53|21.93|23.91|22.31|23.44|21.84|0
1622820900000|2021-06-04 15:35:00|23.63|22.03|23.06|21.46|23.63|22.03|22.79|21.19|0
1622821200000|2021-06-04 15:40:00|23.16|21.56|23.52|21.92|23.52|21.92|22.88|21.28|0
1622821500000|2021-06-04 15:45:00|23.43|21.83|22.87|21.27|23.43|21.83|22.51|20.91|0
1622821800000|2021-06-04 15:50:00|22.78|21.18|22.41|20.81|22.96|21.36|22.36|20.76|0
1622822100000|2021-06-04 15:55:00|22.5|20.9|22.68|21.08|22.68|21.08|22.23|20.63|0
1622822400000|2021-06-04 16:00:00|22.77|21.17|22.4|20.8|22.86|21.26|22.4|20.8|0
1622822700000|2021-06-04 16:05:00|22.49|20.89|22.58|20.98|22.58|20.98|22.22|20.62|0
1622823000000|2021-06-04 16:10:00|22.67|21.07|23.13|21.53|23.13|21.53|22.67|21.07|0
1622823300000|2021-06-04 16:15:00|23.03|21.43|22.84|21.24|23.13|21.53|22.75|21.15|0
1622823600000|2021-06-04 16:20:00|22.8|21.2|23.03|21.43|23.03|21.43|22.7|21.1|0
1622823900000|2021-06-04 16:25:00|22.93|21.33|22.74|21.14|23.12|21.52|22.74|21.14|0
1622824200000|2021-06-04 16:30:00|22.93|21.33|23.39|21.79|23.39|21.79|22.93|21.33|0
1622824500000|2021-06-04 16:35:00|23.48|21.88|23.57|21.97|23.67|22.07|23.39|21.79|0
1622824800000|2021-06-04 16:40:00|23.48|21.88|23.29|21.69|23.67|22.07|23.29|21.69|0
1622825100000|2021-06-04 16:45:00|23.38|21.78|23.47|21.87|23.47|21.87|23.1|21.5|0
1622825400000|2021-06-04 16:50:00|23|21.4|23.19|21.59|23.19|21.59|22.81|21.21|0
1622825700000|2021-06-04 16:55:00|23.1|21.5|23.28|21.68|23.38|21.78|23|21.4|0
1622826000000|2021-06-04 17:00:00|23.38|21.78|23.37|21.77|23.85|22.25|23.28|21.68|0
1622826300000|2021-06-04 17:05:00|23.47|21.87|23.65|22.05|23.65|22.05|23.28|21.68|0
1622826600000|2021-06-04 17:10:00|23.75|22.15|23.55|21.95|23.84|22.24|23.55|21.95|0
1622826900000|2021-06-04 17:15:00|23.65|22.05|23.64|22.04|23.83|22.23|23.36|21.76|0
1622827200000|2021-06-04 17:20:00|23.36|21.76|23.17|21.57|23.45|21.85|22.89|21.29|0
1622827500000|2021-06-04 17:25:00|23.26|21.66|23.07|21.47|23.35|21.75|23.07|21.47|0
1622827800000|2021-06-04 17:30:00|23.16|21.56|23.73|22.13|23.73|22.13|23.16|21.56|0
1622828100000|2021-06-04 17:35:00|23.72|22.12|23.63|22.03|23.82|22.22|23.44|21.84|0
1622828400000|2021-06-04 17:40:00|23.72|22.12|24.29|22.69|24.3|22.7|23.72|22.12|0
1622828700000|2021-06-04 17:45:00|24.2|22.6|24.29|22.69|24.39|22.79|24.05|22.45|0
1622829000000|2021-06-04 17:50:00|24.19|22.59|24.38|22.78|24.38|22.78|24.1|22.5|0
1622829300000|2021-06-04 17:55:00|24.28|22.68|24.28|22.68|24.48|22.88|24.18|22.58|0
1622829600000|2021-06-04 18:00:00|24.38|22.78|24.67|23.07|24.77|23.17|24.28|22.68|0
1622829900000|2021-06-04 18:05:00|24.76|23.16|24.96|23.36|25.06|23.46|24.76|23.16|0
1622830200000|2021-06-04 18:10:00|25.06|23.46|24.85|23.25|25.15|23.55|24.76|23.16|0
1622830500000|2021-06-04 18:15:00|24.95|23.35|25.05|23.45|25.15|23.55|24.65|23.05|0
1622830800000|2021-06-04 18:20:00|24.95|23.35|24.94|23.34|25.24|23.64|24.94|23.34|0
1622831100000|2021-06-04 18:25:00|25.04|23.44|25.34|23.74|25.34|23.74|25.04|23.44|0
1622831400000|2021-06-04 18:30:00|25.24|23.64|25.78|24.18|26.04|24.44|25.24|23.64|0
1622831700000|2021-06-04 18:35:00|25.74|24.14|26.04|24.44|26.14|24.54|25.63|24.03|0
1622832000000|2021-06-04 18:40:00|26.08|24.48|26.13|24.53|26.13|24.53|25.83|24.23|0
1622832300000|2021-06-04 18:45:00|26.03|24.43|26.03|24.43|26.23|24.63|25.83|24.23|0
1622832600000|2021-06-04 18:50:00|25.93|24.33|25.82|24.22|26.03|24.43|25.62|24.02|0
1622832900000|2021-06-04 18:55:00|25.87|24.27|25.61|24.01|25.92|24.32|25.51|23.91|0
1622833200000|2021-06-04 19:00:00|25.51|23.91|25.41|23.81|25.76|24.16|25.31|23.71|0
1622833500000|2021-06-04 19:05:00|25.51|23.91|25.2|23.6|25.61|24.01|25.11|23.51|0
1622833800000|2021-06-04 19:10:00|25.3|23.7|25.1|23.5|25.6|24|25|23.4|0
1622834100000|2021-06-04 19:15:00|25.2|23.6|25.5|23.9|25.5|23.9|24.95|23.35|0
1622834400000|2021-06-04 19:20:00|25.4|23.8|25.49|23.89|25.59|23.99|25.29|23.69|0
1622834700000|2021-06-04 19:25:00|25.39|23.79|25.49|23.89|25.59|23.99|25.09|23.49|0
1622835000000|2021-06-04 19:30:00|25.39|23.79|25.58|23.98|25.59|23.99|25.09|23.49|0
1622835300000|2021-06-04 19:35:00|25.63|24.03|25.38|23.78|25.73|24.13|25.28|23.68|0
1622835600000|2021-06-04 19:40:00|25.28|23.68|26.08|24.48|26.18|24.58|25.18|23.58|0
1622835900000|2021-06-04 19:45:00|25.98|24.38|26.39|24.79|26.49|24.89|25.98|24.38|0
1622836200000|2021-06-04 19:50:00|26.49|24.89|26.9|25.3|27.32|25.72|26.38|24.78|0
1622836500000|2021-06-04 19:55:00|26.8|25.2|24.86|23.26|27.06|25.46|24.66|23.06|0
1622836800000|2021-06-04 20:00:00|25.06|23.46|24.35|22.75|25.06|23.46|24.16|22.56|0
1622837100000|2021-06-04 20:05:00|24.26|22.66|24.25|22.65|24.55|22.95|23.67|22.07|0
1622837400000|2021-06-04 20:10:00|24.15|22.55|24|22.4|24.35|22.75|23.81|22.21|0
1623049500000|2021-06-07 07:05:00|21.8|20.2|20.45|18.85|21.8|20.2|20.36|18.76|0
1623049800000|2021-06-07 07:10:00|20.36|18.76|19.83|18.23|20.45|18.85|19.49|17.89|0
1623050100000|2021-06-07 07:15:00|19.75|18.15|20.17|18.57|20.26|18.66|19.58|17.98|0
1623050400000|2021-06-07 07:20:00|20.09|18.49|20.87|19.27|20.87|19.27|20.09|18.49|0
1623050700000|2021-06-07 07:25:00|20.92|19.32|22.19|20.59|22.52|20.92|20.65|19.05|0
1623051000000|2021-06-07 07:30:00|22.24|20.64|22.14|20.54|22.52|20.92|21.86|20.26|0
1623051300000|2021-06-07 07:35:00|22.23|20.63|22.23|20.63|22.41|20.81|21.95|20.35|0
1623051600000|2021-06-07 07:40:00|22.27|20.67|22.04|20.44|22.27|20.67|21.85|20.25|0
1623051900000|2021-06-07 07:45:00|21.94|20.34|22.03|20.43|22.17|20.57|21.67|20.07|0
1623052200000|2021-06-07 07:50:00|21.98|20.38|21.93|20.33|22.07|20.47|21.57|19.97|0
1623052500000|2021-06-07 07:55:00|21.84|20.24|21.93|20.33|22.03|20.43|21.74|20.14|0
1623052800000|2021-06-07 08:00:00|22.02|20.42|21.74|20.14|22.02|20.42|21.56|19.96|0
1623053100000|2021-06-07 08:05:00|21.65|20.05|21.46|19.86|21.65|20.05|20.74|19.14|0
1623053400000|2021-06-07 08:10:00|21.55|19.95|21.82|20.22|22.1|20.5|21.28|19.68|0
1623053700000|2021-06-07 08:15:00|21.91|20.31|21.72|20.12|22|20.4|21.63|20.03|0
1623054000000|2021-06-07 08:20:00|21.63|20.03|21.63|20.03|21.72|20.12|21.27|19.67|0
1623054300000|2021-06-07 08:25:00|21.54|19.94|21.9|20.3|21.9|20.3|21.54|19.94|0
1623054600000|2021-06-07 08:30:00|21.81|20.21|21.89|20.29|21.9|20.3|21.62|20.02|0
1623054900000|2021-06-07 08:35:00|21.85|20.25|21.8|20.2|21.89|20.29|21.43|19.83|0
1623055200000|2021-06-07 08:40:00|21.7|20.1|21.98|20.38|22.07|20.47|21.61|20.01|0
1623055500000|2021-06-07 08:45:00|22.07|20.47|22.06|20.46|22.16|20.56|21.79|20.19|0
1623055800000|2021-06-07 08:50:00|22.16|20.56|22.72|21.12|22.72|21.12|22.06|20.46|0
1623056100000|2021-06-07 08:55:00|22.62|21.02|22.81|21.21|22.9|21.3|22.53|20.93|0
1623056400000|2021-06-07 09:00:00|22.76|21.16|22.61|21.01|22.9|21.3|22.43|20.83|0
1623056700000|2021-06-07 09:05:00|22.52|20.92|21.58|19.98|22.61|21.01|21.49|19.89|0
1623057000000|2021-06-07 09:10:00|21.68|20.08|21.12|19.52|21.68|20.08|20.77|19.17|0
1623057300000|2021-06-07 09:15:00|20.95|19.35|21.12|19.52|21.12|19.52|20.76|19.16|0
1623057600000|2021-06-07 09:20:00|21.03|19.43|21.03|19.43|21.48|19.88|21.03|19.43|0
1623057900000|2021-06-07 09:25:00|20.94|19.34|20.49|18.89|21.2|19.6|20.4|18.8|0
1623058200000|2021-06-07 09:30:00|20.4|18.8|21.29|19.69|21.29|19.69|20.26|18.66|0
1623058500000|2021-06-07 09:35:00|21.2|19.6|21.55|19.95|21.65|20.05|21.19|19.59|0
1623058800000|2021-06-07 09:40:00|21.65|20.05|21.55|19.95|21.65|20.05|21.28|19.68|0
1623059100000|2021-06-07 09:45:00|21.46|19.86|21.36|19.76|21.55|19.95|21.05|19.45|0
1623059400000|2021-06-07 09:50:00|21.45|19.85|21.54|19.94|21.54|19.94|21.27|19.67|0
1623059700000|2021-06-07 09:55:00|21.45|19.85|21.26|19.66|21.54|19.94|21.17|19.57|0
1623060000000|2021-06-07 10:00:00|21.08|19.48|21.35|19.75|21.35|19.75|20.99|19.39|0
1623060300000|2021-06-07 10:05:00|21.44|19.84|21.43|19.83|21.53|19.93|21.17|19.57|0
1623060600000|2021-06-07 10:10:00|21.52|19.92|21.52|19.92|21.7|20.1|21.43|19.83|0
1623060900000|2021-06-07 10:15:00|21.43|19.83|21.52|19.92|21.56|19.96|21.24|19.64|0
1623061200000|2021-06-07 10:20:00|21.51|19.91|21.6|20|21.7|20.1|21.42|19.82|0
1623061500000|2021-06-07 10:25:00|21.69|20.09|21.87|20.27|21.97|20.37|21.23|19.63|0
1623061800000|2021-06-07 10:30:00|21.97|20.37|22.52|20.92|22.52|20.92|21.82|20.22|0
1623062100000|2021-06-07 10:35:00|22.62|21.02|22.61|21.01|22.71|21.11|22.33|20.73|0
1623062400000|2021-06-07 10:40:00|22.52|20.92|22.8|21.2|22.9|21.3|22.52|20.92|0
1623062700000|2021-06-07 10:45:00|22.75|21.15|22.7|21.1|22.8|21.2|22.32|20.72|0
1623063000000|2021-06-07 10:50:00|22.65|21.05|22.41|20.81|22.7|21.1|22.22|20.62|0
1623063300000|2021-06-07 10:55:00|22.36|20.76|22.31|20.71|22.6|21|22.22|20.62|0
1623063600000|2021-06-07 11:00:00|22.59|20.99|23.55|21.95|23.7|22.1|22.59|20.99|0
1623063900000|2021-06-07 11:05:00|23.6|22|23.06|21.46|23.65|22.05|22.96|21.36|0
1623064200000|2021-06-07 11:10:00|23.01|21.41|23.15|21.55|23.25|21.65|22.91|21.31|0
1623064500000|2021-06-07 11:15:00|23.25|21.65|23.73|22.13|23.93|22.33|23.25|21.65|0
1623064800000|2021-06-07 11:20:00|23.78|22.18|23.77|22.17|24.22|22.62|23.73|22.13|0
1623065100000|2021-06-07 11:25:00|23.82|22.22|23.82|22.22|24.02|22.42|23.72|22.12|0
1623065400000|2021-06-07 11:30:00|23.92|22.32|23.62|22.02|23.92|22.32|23.42|21.82|0
1623065700000|2021-06-07 11:35:00|23.72|22.12|23.71|22.11|24.11|22.51|23.62|22.02|0
1623066000000|2021-06-07 11:40:00|23.81|22.21|23.9|22.3|24.1|22.5|23.71|22.11|0
1623066300000|2021-06-07 11:45:00|23.8|22.2|24.39|22.79|24.5|22.9|23.8|22.2|0
1623066600000|2021-06-07 11:50:00|24.49|22.89|24.59|22.99|25.1|23.5|24.49|22.89|0
1623066900000|2021-06-07 11:55:00|24.69|23.09|24.59|22.99|24.89|23.29|24.49|22.89|0
1623067200000|2021-06-07 12:00:00|24.69|23.09|24.38|22.78|24.69|23.09|24.28|22.68|0
1623067500000|2021-06-07 12:05:00|24.48|22.88|24.37|22.77|24.48|22.88|24.18|22.58|0
1623067800000|2021-06-07 12:10:00|24.27|22.67|24.27|22.67|24.37|22.77|24.07|22.47|0
1623068100000|2021-06-07 12:15:00|24.17|22.57|24.16|22.56|24.37|22.77|24.07|22.47|0
1623068400000|2021-06-07 12:20:00|24.26|22.66|23.96|22.36|24.36|22.76|23.96|22.36|0
1623068700000|2021-06-07 12:25:00|23.91|22.31|24.35|22.75|24.35|22.75|23.86|22.26|0
1623069000000|2021-06-07 12:30:00|24.3|22.7|24.85|23.25|25.26|23.66|24.3|22.7|0
1623069300000|2021-06-07 12:35:00|24.95|23.35|25.98|24.38|25.98|24.38|24.95|23.35|0
1623069600000|2021-06-07 12:40:00|25.88|24.28|25.56|23.96|25.98|24.38|25.46|23.86|0
1623069900000|2021-06-07 12:45:00|25.67|24.07|25.87|24.27|25.97|24.37|25.45|23.85|0
1623070200000|2021-06-07 12:50:00|25.76|24.16|25.86|24.26|26.07|24.47|25.66|24.06|0
1623070500000|2021-06-07 12:55:00|25.97|24.37|25.65|24.05|25.97|24.37|25.34|23.74|0
1623070800000|2021-06-07 13:00:00|25.55|23.95|25.23|23.63|25.55|23.95|25.13|23.53|0
1623071100000|2021-06-07 13:05:00|25.13|23.53|24.92|23.32|25.23|23.63|24.92|23.32|0
1623071400000|2021-06-07 13:10:00|24.82|23.22|24.61|23.01|24.92|23.32|24.51|22.91|0
1623071700000|2021-06-07 13:15:00|24.71|23.11|24.3|22.7|24.71|23.11|24.2|22.6|0
1623072000000|2021-06-07 13:20:00|24.4|22.8|24.7|23.1|24.7|23.1|24.3|22.7|0
1623072300000|2021-06-07 13:25:00|24.6|23|24.39|22.79|24.95|23.35|24.39|22.79|0
1623072600000|2021-06-07 13:30:00|24.7|23.1|24.39|22.79|24.9|23.3|23.99|22.39|0
1623072900000|2021-06-07 13:35:00|24.59|22.99|24.18|22.58|25.2|23.6|24.08|22.48|0
1623073200000|2021-06-07 13:40:00|24.08|22.48|24.18|22.58|24.79|23.19|23.69|22.09|0
1623073500000|2021-06-07 13:45:00|24.28|22.68|24.27|22.67|24.38|22.78|23.68|22.08|0
1623073800000|2021-06-07 13:50:00|24.37|22.77|22.42|20.82|24.47|22.87|22.04|20.44|0
1623074100000|2021-06-07 13:55:00|22.51|20.91|22.89|21.29|23.28|21.68|22.51|20.91|0
1623074400000|2021-06-07 14:00:00|22.79|21.19|21.48|19.88|22.79|21.19|21.3|19.7|0
1623074700000|2021-06-07 14:05:00|21.39|19.79|21.66|20.06|22.31|20.71|21.38|19.78|0
1623075000000|2021-06-07 14:10:00|21.56|19.96|21.19|19.59|22.03|20.43|21.01|19.41|0
1623075300000|2021-06-07 14:15:00|21.1|19.5|20.38|18.78|21.1|19.5|20.38|18.78|0
1623075600000|2021-06-07 14:20:00|20.29|18.69|21.09|19.49|21.37|19.77|20.29|18.69|0
1623075900000|2021-06-07 14:25:00|21.27|19.67|20.73|19.13|21.55|19.95|20.73|19.13|0
1623076200000|2021-06-07 14:30:00|20.82|19.22|20.37|18.77|20.91|19.31|20.28|18.68|0
1623076500000|2021-06-07 14:35:00|20.28|18.68|20.45|18.85|20.9|19.3|20.28|18.68|0
1623076800000|2021-06-07 14:40:00|20.54|18.94|20.45|18.85|20.76|19.16|20.27|18.67|0
1623077100000|2021-06-07 14:45:00|20.36|18.76|20|18.4|20.53|18.93|19.57|17.97|0
1623077400000|2021-06-07 14:50:00|20.09|18.49|20.35|18.75|20.53|18.93|19.83|18.23|0
1623077700000|2021-06-07 14:55:00|20.44|18.84|20.97|19.37|21.06|19.46|20.34|18.74|0
1623078000000|2021-06-07 15:00:00|21.06|19.46|20.78|19.18|21.24|19.64|20.69|19.09|0
1623078300000|2021-06-07 15:05:00|20.69|19.09|20.96|19.36|21.05|19.45|20.51|18.91|0
1623078600000|2021-06-07 15:10:00|20.78|19.18|21.41|19.81|21.69|20.09|20.78|19.18|0
1623078900000|2021-06-07 15:15:00|21.32|19.72|21.59|19.99|21.68|20.08|21.13|19.53|0
1623079200000|2021-06-07 15:20:00|21.49|19.89|20.67|19.07|21.63|20.03|20.41|18.81|0
1623079500000|2021-06-07 15:25:00|20.72|19.12|19.06|17.46|20.85|19.25|18.97|17.37|0
1623079800000|2021-06-07 15:30:00|18.97|17.37|18.63|17.03|19.06|17.46|18.54|16.94|0
1623080100000|2021-06-07 15:35:00|18.46|16.86|18.62|17.02|18.96|17.36|18.45|16.85|0
1623080400000|2021-06-07 15:40:00|18.54|16.94|18.7|17.1|18.88|17.28|18.28|16.68|0
1623080700000|2021-06-07 15:45:00|18.62|17.02|18.53|16.93|18.96|17.36|18.44|16.84|0
1623081000000|2021-06-07 15:50:00|18.61|17.01|18.61|17.01|18.87|17.27|18.44|16.84|0
1623081300000|2021-06-07 15:55:00|18.69|17.09|19.2|17.6|19.2|17.6|18.52|16.92|0
1623081600000|2021-06-07 16:00:00|19.29|17.69|19.37|17.77|19.64|18.04|19.03|17.43|0
1623081900000|2021-06-07 16:05:00|19.46|17.86|19.81|18.21|19.9|18.3|19.46|17.86|0
1623082200000|2021-06-07 16:10:00|19.85|18.25|20.16|18.56|20.25|18.65|19.81|18.21|0
1623082500000|2021-06-07 16:15:00|20.25|18.65|19.71|18.11|20.25|18.65|19.71|18.11|0
1623082800000|2021-06-07 16:20:00|19.8|18.2|19.62|18.02|19.8|18.2|19.62|18.02|0
1623083100000|2021-06-07 16:25:00|19.53|17.93|19.26|17.66|19.53|17.93|19.09|17.49|0
1623083400000|2021-06-07 16:30:00|19.35|17.75|19.43|17.83|19.52|17.92|19.09|17.49|0
1623083700000|2021-06-07 16:35:00|19.47|17.87|19.33|17.73|19.52|17.92|19.07|17.47|0
1623084000000|2021-06-07 16:40:00|19.42|17.82|19.51|17.91|19.68|18.08|19.24|17.64|0
1623084300000|2021-06-07 16:45:00|19.59|17.99|19.59|17.99|19.59|17.99|19.32|17.72|0
1623084600000|2021-06-07 16:50:00|19.5|17.9|19.76|18.16|19.85|18.25|19.5|17.9|0
1623084900000|2021-06-07 16:55:00|19.67|18.07|19.49|17.89|19.76|18.16|19.49|17.89|0
1623085200000|2021-06-07 17:00:00|19.58|17.98|19.49|17.89|19.85|18.25|19.31|17.71|0
1623085500000|2021-06-07 17:05:00|19.57|17.97|19.13|17.53|19.57|17.97|18.96|17.36|0
1623085800000|2021-06-07 17:10:00|19.22|17.62|18.87|17.27|19.3|17.7|18.52|16.92|0
1623086100000|2021-06-07 17:15:00|18.95|17.35|18.85|17.25|19.03|17.43|18.34|16.74|0
1623086400000|2021-06-07 17:20:00|18.77|17.17|18.85|17.25|19.11|17.51|18.77|17.17|0
1623086700000|2021-06-07 17:25:00|18.93|17.33|18.58|16.98|19.02|17.42|18.41|16.81|0
1623087000000|2021-06-07 17:30:00|18.5|16.9|18.75|17.15|19.02|17.42|18.5|16.9|0
1623087300000|2021-06-07 17:35:00|18.84|17.24|18.49|16.89|18.92|17.32|18.32|16.72|0
1623087600000|2021-06-07 17:40:00|18.57|16.97|18.23|16.63|18.57|16.97|18.06|16.46|0
1623087900000|2021-06-07 17:45:00|18.14|16.54|18.05|16.45|18.23|16.63|17.56|15.96|0
1623088200000|2021-06-07 17:50:00|18.14|16.54|18.13|16.53|18.22|16.62|17.88|16.28|0
1623088500000|2021-06-07 17:55:00|18.05|16.45|17.63|16.03|18.13|16.53|17.63|16.03|0
1623088800000|2021-06-07 18:00:00|17.54|15.94|17.79|16.19|18.04|16.44|17.54|15.94|0
1623089100000|2021-06-07 18:05:00|17.71|16.11|18.46|16.86|18.46|16.86|17.71|16.11|0
1623089400000|2021-06-07 18:10:00|18.38|16.78|18.46|16.86|18.54|16.94|18.2|16.6|0
1623089700000|2021-06-07 18:15:00|18.37|16.77|18.28|16.68|18.63|17.03|18.2|16.6|0
1623090000000|2021-06-07 18:20:00|18.37|16.77|18.19|16.59|18.62|17.02|18.19|16.59|0
1623090300000|2021-06-07 18:25:00|18.11|16.51|18.44|16.84|18.53|16.93|18.11|16.51|0
1623090600000|2021-06-07 18:30:00|18.4|16.8|18.61|17.01|18.7|17.1|18.27|16.67|0
1623090900000|2021-06-07 18:35:00|18.52|16.92|18.87|17.27|18.87|17.27|18.52|16.92|0
1623091200000|2021-06-07 18:40:00|18.78|17.18|18.86|17.26|19.04|17.44|18.69|17.09|0
1623091500000|2021-06-07 18:45:00|18.95|17.35|18.86|17.26|19.03|17.43|18.6|17|0
1623091800000|2021-06-07 18:50:00|18.94|17.34|19.29|17.69|19.33|17.73|18.85|17.25|0
1623092100000|2021-06-07 18:55:00|19.2|17.6|19.55|17.95|20.1|18.5|19.2|17.6|0
1623092400000|2021-06-07 19:00:00|19.64|18.04|20.18|18.58|20.18|18.58|19.55|17.95|0
1623092700000|2021-06-07 19:05:00|20.09|18.49|20.36|18.76|20.36|18.76|19.91|18.31|0
1623093000000|2021-06-07 19:10:00|20.27|18.67|20.36|18.76|20.45|18.85|20.04|18.44|0
1623093300000|2021-06-07 19:15:00|20.26|18.66|20.63|19.03|20.63|19.03|20.17|18.57|0
1623093600000|2021-06-07 19:20:00|20.58|18.98|20.91|19.31|21|19.4|20.54|18.94|0
1623093900000|2021-06-07 19:25:00|21|19.4|20.9|19.3|21|19.4|20.72|19.12|0
1623094200000|2021-06-07 19:30:00|21|19.4|20.52|18.92|21.09|19.49|20.52|18.92|0
1623094500000|2021-06-07 19:35:00|20.43|18.83|19.7|18.1|20.52|18.92|19.7|18.1|0
1623094800000|2021-06-07 19:40:00|19.61|18.01|19.78|18.18|20.33|18.73|19.6|18|0
1623095100000|2021-06-07 19:45:00|19.6|18|19.87|18.27|19.96|18.36|19.51|17.91|0
1623095400000|2021-06-07 19:50:00|20.42|18.82|20.89|19.29|21.08|19.48|20.23|18.63|0
1623095700000|2021-06-07 19:55:00|20.98|19.38|20.79|19.19|21.36|19.76|20.79|19.19|0
1623096000000|2021-06-07 20:00:00|20.88|19.28|20.45|18.85|21.07|19.47|20.45|18.85|0
1623096300000|2021-06-07 20:05:00|20.44|18.84|20.73|19.13|20.82|19.22|20.35|18.75|0
1623096600000|2021-06-07 20:10:00|20.63|19.03|20.52|18.92|20.63|19.03|20.39|18.79|0
1623096900000|2021-06-07 20:15:00|20.73|18.76|20.54|18.58|20.76|18.78|20.52|18.57|0
1623097200000|2021-06-07 20:20:00|20.58|18.62|21.34|19.34|21.34|19.34|20.55|18.6|0
1623097500000|2021-06-07 20:25:00|21.2|19.2|21.19|19.19|21.35|19.35|21.06|19.06|0
1623097800000|2021-06-07 20:30:00|20.65|18.69|20.95|18.95|21.14|19.14|20.65|18.69|0
1623098100000|2021-06-07 20:35:00|21.05|19.05|20.74|18.77|21.05|19.05|20.64|18.68|0
1623098400000|2021-06-07 20:40:00|20.64|18.68|20.74|18.76|20.94|18.94|20.64|18.68|0
1623098700000|2021-06-07 20:45:00|20.84|18.85|20.73|18.76|20.94|18.94|20.73|18.76|0
1623099000000|2021-06-07 20:50:00|20.83|18.85|20.93|18.93|21.03|19.03|20.83|18.84|0
1623099300000|2021-06-07 20:55:00|20.83|18.84|21.23|19.23|21.31|19.31|20.83|18.84|0
1623099600000|2021-06-07 21:00:00|21.09|19.09|21.15|19.15|21.19|19.19|21.09|19.09|0
1623099900000|2021-06-07 21:05:00|21.17|19.17|21.51|19.51|21.55|19.55|21.17|19.17|0
1623100200000|2021-06-07 21:10:00|21.49|19.49|21.35|19.35|21.53|19.53|21.35|19.35|0
1623100500000|2021-06-07 21:15:00|21.34|19.34|21.32|19.32|21.37|19.37|21.31|19.31|0
1623100800000|2021-06-07 21:20:00|21.37|19.37|21.17|19.17|21.37|19.37|21.11|19.11|0
1623101100000|2021-06-07 21:25:00|21.21|19.21|21.24|19.24|21.27|19.27|21.2|19.2|0
1623101400000|2021-06-07 21:30:00|21.29|19.29|21.2|19.2|21.32|19.32|21.18|19.18|0
1623101700000|2021-06-07 21:35:00|21.19|19.19|21.18|19.18|21.21|19.21|21.18|19.18|0
1623102000000|2021-06-07 21:40:00|21.2|19.2|21.19|19.19|21.29|19.29|21.19|19.19|0
1623102300000|2021-06-07 21:45:00|21.18|19.18|21.18|19.18|21.18|19.18|21.18|19.18|0
1623102600000|2021-06-07 21:50:00|21.14|19.14|21.15|19.15|21.15|19.15|21.11|19.11|0
1623102900000|2021-06-07 21:55:00|21.16|19.16|21.18|19.18|21.19|19.19|21.16|19.16|0
1623103200000|2021-06-07 22:00:00|21.25|19.25|20.91|18.92|21.4|19.4|20.81|18.83|0
1623103500000|2021-06-07 22:05:00|21.01|19.01|20.61|18.64|21.01|19.01|20.51|18.55|0
1623103800000|2021-06-07 22:10:00|20.65|18.69|20.7|18.73|20.81|18.82|20.6|18.64|0
1623104100000|2021-06-07 22:15:00|20.6|18.64|20.6|18.63|20.8|18.82|20.5|18.55|0
1623104400000|2021-06-07 22:20:00|20.7|18.72|20.79|18.81|20.79|18.81|20.69|18.72|0
1623104700000|2021-06-07 22:25:00|20.74|18.76|20.69|18.72|20.79|18.81|20.69|18.72|0
1623105000000|2021-06-07 22:30:00|20.79|18.81|20.68|18.71|20.89|18.9|20.58|18.62|0
1623105300000|2021-06-07 22:35:00|20.58|18.62|20.68|18.71|20.78|18.8|20.38|18.44|0
1623105600000|2021-06-07 22:40:00|20.67|18.66|20.47|18.52|20.67|18.7|20.47|18.52|0
1623105900000|2021-06-07 22:45:00|20.52|18.57|20.27|18.34|20.57|18.61|20.27|18.34|0
1623106200000|2021-06-07 22:50:00|20.37|18.43|20.36|18.42|20.37|18.43|20.36|18.42|0
1623106500000|2021-06-07 22:55:00|20.31|18.38|20.26|18.33|20.36|18.42|20.26|18.33|0
1623106800000|2021-06-07 23:00:00|20.36|18.42|20.65|18.68|20.75|18.78|20.36|18.42|0
1623107100000|2021-06-07 23:05:00|20.6|18.64|20.35|18.41|20.65|18.68|20.3|18.37|0
1623107400000|2021-06-07 23:10:00|20.45|18.5|20.84|18.86|20.84|18.86|20.44|18.5|0
1623107700000|2021-06-07 23:15:00|20.79|18.81|20.94|18.94|21.04|19.04|20.54|18.59|0
1623108000000|2021-06-07 23:20:00|21.13|19.13|21.71|19.71|21.81|19.81|21.03|19.03|0
1623108300000|2021-06-07 23:25:00|21.61|19.61|21.32|19.32|21.71|19.71|21.22|19.22|0
1623108600000|2021-06-07 23:30:00|21.22|19.22|20.92|18.93|21.41|19.41|20.92|18.93|0
1623108900000|2021-06-07 23:35:00|21.02|19.02|20.92|18.93|21.12|19.12|20.82|18.83|0
1623109200000|2021-06-07 23:40:00|21.02|18.92|20.51|18.56|21.02|19.02|20.51|18.56|0
1623109500000|2021-06-07 23:45:00|20.61|18.65|20.61|18.64|20.71|18.74|20.41|18.47|0
1623109800000|2021-06-07 23:50:00|20.51|18.55|20.4|18.46|20.91|18.91|20.21|18.28|0
1623110100000|2021-06-07 23:55:00|20.5|18.55|20.5|18.55|20.5|18.55|20.3|18.37|0
1623110400000|2021-06-08 00:00:00|20.4|18.46|20.49|18.54|20.6|18.63|20.2|18.27|0
1623110700000|2021-06-08 00:05:00|20.59|18.63|21.38|19.38|21.47|19.47|20.54|18.58|0
1623111000000|2021-06-08 00:10:00|21.47|19.47|22.16|20.16|22.56|20.56|21.28|19.28|0
1623111300000|2021-06-08 00:15:00|22.26|20.26|22.35|20.35|22.76|20.76|22.06|20.06|0
1623111600000|2021-06-08 00:20:00|22.25|20.25|21.85|19.85|22.25|20.25|21.85|19.85|0
1623111900000|2021-06-08 00:25:00|21.95|19.95|21.95|19.95|21.95|19.95|21.65|19.65|0
1623112200000|2021-06-08 00:30:00|22.05|20.05|22.19|20.19|22.44|20.44|21.94|19.94|0
1623112500000|2021-06-08 00:35:00|22.24|20.24|22.14|20.14|22.44|20.44|22.14|20.14|0
1623112800000|2021-06-08 00:40:00|22.24|20.24|22.33|20.33|22.43|20.43|22.13|20.13|0
1623113100000|2021-06-08 00:45:00|22.43|20.43|22.53|20.53|22.53|20.53|22.23|20.23|0
1623113400000|2021-06-08 00:50:00|22.83|20.83|22.62|20.62|23.14|21.14|22.52|20.52|0
1623113700000|2021-06-08 00:55:00|22.67|20.67|22.93|20.93|23.03|21.03|22.42|20.42|0
1623114000000|2021-06-08 01:00:00|22.92|20.92|22.92|20.92|23.33|21.33|22.82|20.82|0
1623114300000|2021-06-08 01:05:00|23.02|21.02|23.43|21.43|23.54|21.54|23.02|21.02|0
1623114600000|2021-06-08 01:10:00|23.33|21.33|23.74|21.74|23.95|21.95|23.33|21.33|0
1623114900000|2021-06-08 01:15:00|23.85|21.85|23.42|21.42|23.95|21.95|23.42|21.42|0
1623115200000|2021-06-08 01:20:00|23.32|21.32|23.21|21.21|23.32|21.32|23.01|21.01|0
1623115500000|2021-06-08 01:25:00|23.26|21.26|23|21|23.31|21.31|22.69|20.69|0
1623115800000|2021-06-08 01:30:00|22.9|20.9|22.18|20.18|23|21|22.08|20.08|0
1623116100000|2021-06-08 01:35:00|22.13|20.13|22.38|20.38|22.58|20.58|22.13|20.13|0
1623116400000|2021-06-08 01:40:00|22.48|20.48|22.98|20.98|23.09|21.09|22.38|20.38|0
1623116700000|2021-06-08 01:45:00|23.03|21.03|22.98|20.98|23.19|21.19|22.78|20.78|0
1623117000000|2021-06-08 01:50:00|23.08|21.08|22.77|20.77|23.19|21.19|22.77|20.77|0
1623117300000|2021-06-08 01:55:00|22.67|20.67|22.71|20.71|22.87|20.87|22.56|20.56|0
1623117600000|2021-06-08 02:00:00|22.77|20.77|22.15|20.15|22.97|20.97|22.15|20.15|0
1623117900000|2021-06-08 02:05:00|22.2|20.2|22.76|20.76|22.86|20.86|22.15|20.15|0
1623118200000|2021-06-08 02:10:00|22.86|20.86|22.35|20.35|23.06|21.06|22.35|20.35|0
1623118500000|2021-06-08 02:15:00|22.45|20.45|22.24|20.24|22.49|20.49|22.04|20.04|0
1623118800000|2021-06-08 02:20:00|22.19|20.19|21.78|19.78|22.24|20.24|21.64|19.64|0
1623119100000|2021-06-08 02:25:00|21.74|19.74|21.44|19.44|21.84|19.84|21.34|19.34|0
1623119400000|2021-06-08 02:30:00|21.34|19.34|21.53|19.53|21.63|19.63|21.34|19.34|0
1623119700000|2021-06-08 02:35:00|21.48|19.48|21.14|19.14|21.63|19.63|21.14|19.14|0
1623120000000|2021-06-08 02:40:00|21.23|19.23|21.27|19.27|21.53|19.53|21.23|19.23|0
1623120300000|2021-06-08 02:45:00|21.23|19.23|21.42|19.42|21.42|19.42|21.03|19.03|0
1623120600000|2021-06-08 02:50:00|21.32|19.32|20.93|18.93|21.52|19.52|20.87|18.89|0
1623120900000|2021-06-08 02:55:00|20.87|18.88|20.42|18.47|20.92|18.93|20.22|18.3|0
1623121200000|2021-06-08 03:00:00|20.32|18.38|20.71|18.74|20.71|18.74|20.22|18.3|0
1623121500000|2021-06-08 03:05:00|20.61|18.65|21.01|19.01|21.01|19.01|20.61|18.65|0
1623121800000|2021-06-08 03:10:00|20.91|18.92|21.2|19.2|21.2|19.2|20.81|18.82|0
1623122100000|2021-06-08 03:15:00|21.1|19.1|20.8|18.82|21.2|19.2|20.8|18.82|0
1623122400000|2021-06-08 03:20:00|20.9|18.91|21.09|19.09|21.19|19.19|20.8|18.82|0
1623122700000|2021-06-08 03:25:00|21|19|21.38|19.38|21.48|19.48|21|19|0
1623123000000|2021-06-08 03:30:00|21.28|19.28|21.18|19.18|21.38|19.38|21.09|19.09|0
1623123300000|2021-06-08 03:35:00|21.08|19.08|21.27|19.27|21.37|19.37|21.08|19.08|0
1623123600000|2021-06-08 03:40:00|21.37|19.37|20.88|18.89|21.37|19.37|20.88|18.89|0
1623123900000|2021-06-08 03:45:00|20.77|18.8|20.37|18.43|20.77|18.8|20.17|18.25|0
1623124200000|2021-06-08 03:50:00|20.47|18.52|20.87|18.88|20.97|18.97|20.37|18.43|0
1623124500000|2021-06-08 03:55:00|20.97|18.97|20.86|18.87|20.97|18.97|20.66|18.69|0
1623124800000|2021-06-08 04:00:00|20.76|18.78|20.75|18.78|20.86|18.87|20.66|18.69|0
1623125100000|2021-06-08 04:05:00|20.8|18.82|20.65|18.68|20.96|18.96|20.65|18.68|0
1623125400000|2021-06-08 04:10:00|20.55|18.59|20.64|18.68|20.75|18.77|20.55|18.59|0
1623125700000|2021-06-08 04:15:00|20.74|18.77|21.04|19.04|21.04|19.04|20.74|18.77|0
1623126000000|2021-06-08 04:20:00|20.94|18.95|20.94|18.94|21.04|19.04|20.94|18.94|0
1623126300000|2021-06-08 04:25:00|21.04|19.04|21.03|19.03|21.13|19.13|20.93|18.94|0
1623126600000|2021-06-08 04:30:00|21.13|19.13|21.22|19.22|21.32|19.32|21.03|19.03|0
1623126900000|2021-06-08 04:35:00|21.12|19.12|20.92|18.93|21.12|19.12|20.92|18.93|0
1623127200000|2021-06-08 04:40:00|20.97|18.97|21.06|19.06|21.12|19.12|20.92|18.93|0
1623127500000|2021-06-08 04:45:00|21.02|19.02|21.11|19.11|21.11|19.11|20.92|18.92|0
1623127800000|2021-06-08 04:50:00|21.3|19.3|21.1|19.1|21.3|19.3|21.01|19.01|0
1623128100000|2021-06-08 04:55:00|21.01|19.01|21.2|19.2|21.29|19.29|21.01|19.01|0
1623128400000|2021-06-08 05:00:00|21.1|19.1|20.9|18.91|21.29|19.29|20.9|18.91|0
1623128700000|2021-06-08 05:05:00|20.79|18.81|21.09|19.09|21.09|19.09|20.79|18.81|0
1623129000000|2021-06-08 05:10:00|21.14|19.14|21.09|19.09|21.14|19.14|20.99|18.99|0
1623129300000|2021-06-08 05:15:00|21.08|19.08|20.98|18.98|21.18|19.18|20.98|18.98|0
1623129600000|2021-06-08 05:20:00|21.03|19.03|20.47|18.52|21.03|19.03|20.37|18.43|0
1623129900000|2021-06-08 05:25:00|20.37|18.43|20.47|18.52|20.67|18.7|20.27|18.34|0
1623130200000|2021-06-08 05:30:00|20.37|18.43|20.36|18.43|20.37|18.43|20.17|18.25|0
1623130500000|2021-06-08 05:35:00|20.46|18.42|20.66|18.69|20.76|18.78|20.36|18.42|0
1623130800000|2021-06-08 05:40:00|20.76|18.78|20.55|18.6|20.76|18.78|20.45|18.51|0
1623131100000|2021-06-08 05:45:00|20.45|18.5|20.15|18.23|20.45|18.5|20.15|18.23|0
1623131400000|2021-06-08 05:50:00|20.25|18.32|20.15|18.23|20.35|18.41|20.15|18.23|0
1623131700000|2021-06-08 05:55:00|20.25|18.32|20.14|18.22|20.34|18.4|20.09|18.18|0
1623132000000|2021-06-08 06:00:00|20.24|18.31|21.78|19.78|21.78|19.78|20.09|18.18|0
1623132300000|2021-06-08 06:05:00|21.88|19.88|21.77|19.77|22.07|20.07|21.68|19.68|0
1623132600000|2021-06-08 06:10:00|21.87|19.87|21.77|19.77|21.97|19.97|21.57|19.57|0
1623132900000|2021-06-08 06:15:00|21.67|19.67|20.99|18.99|21.67|19.67|20.99|18.99|0
1623133200000|2021-06-08 06:20:00|20.89|18.9|20.88|18.89|21.08|19.08|20.78|18.8|0
1623133500000|2021-06-08 06:25:00|20.78|18.8|20.88|18.89|20.98|18.98|20.68|18.71|0
1623133800000|2021-06-08 06:30:00|20.98|18.98|21.07|19.07|21.26|19.26|20.68|18.71|0
1623134100000|2021-06-08 06:35:00|20.97|18.97|21.16|19.16|21.16|19.16|20.97|18.97|0
1623134400000|2021-06-08 06:40:00|21.06|19.06|20.96|18.97|21.16|19.16|20.96|18.97|0
1623134700000|2021-06-08 06:45:00|20.91|18.92|20.56|18.6|20.96|18.97|20.46|18.51|0
1623135000000|2021-06-08 06:50:00|20.46|18.51|20.55|18.6|20.56|18.6|20.46|18.51|0
1623135300000|2021-06-08 06:55:00|20.45|18.51|20.85|18.86|20.85|18.86|20.45|18.5|0
1623135600000|2021-06-08 07:00:00|21.04|19.04|19.95|18.05|21.33|19.33|19.95|18.05|0
1623135900000|2021-06-08 07:05:00|19.9|18.3|19.89|18.29|20.74|19.14|19.8|18.2|0
1623136200000|2021-06-08 07:10:00|19.99|18.39|19.7|18.1|20.08|18.48|19.34|17.74|0
1623136500000|2021-06-08 07:15:00|19.52|17.92|19.79|18.19|19.98|18.38|19.16|17.56|0
1623136800000|2021-06-08 07:20:00|19.74|18.14|19.88|18.28|20.35|18.75|19.7|18.1|0
1623137100000|2021-06-08 07:25:00|19.79|18.19|20.15|18.55|20.25|18.65|19.51|17.91|0
1623137400000|2021-06-08 07:30:00|20.06|18.46|19.96|18.36|20.24|18.64|19.87|18.27|0
1623137700000|2021-06-08 07:35:00|20.01|18.41|19.36|17.76|20.01|18.41|19.22|17.62|0
1623138000000|2021-06-08 07:40:00|19.31|17.71|19.49|17.89|19.67|18.07|19.22|17.62|0
1623138300000|2021-06-08 07:45:00|19.4|17.8|19.58|17.98|19.76|18.16|19.31|17.71|0
1623138600000|2021-06-08 07:50:00|19.67|18.07|19.39|17.79|19.76|18.16|19.3|17.7|0
1623138900000|2021-06-08 07:55:00|19.43|17.83|19.66|18.06|19.66|18.06|19.39|17.79|0
1623139200000|2021-06-08 08:00:00|19.57|17.97|19.79|18.19|20.12|18.52|19.48|17.88|0
1623139500000|2021-06-08 08:05:00|19.75|18.15|19.38|17.78|19.84|18.24|19.29|17.69|0
1623139800000|2021-06-08 08:10:00|19.47|17.87|19.1|17.5|19.47|17.87|19.1|17.5|0
1623140100000|2021-06-08 08:15:00|19.19|17.59|19.64|18.04|19.73|18.13|19.19|17.59|0
1623140400000|2021-06-08 08:20:00|19.73|18.13|19.4|17.8|19.78|18.18|19.27|17.67|0
1623140700000|2021-06-08 08:25:00|19.45|17.85|19.45|17.85|19.59|17.99|19.09|17.49|0
1623141000000|2021-06-08 08:30:00|19.54|17.94|20.09|18.49|20.09|18.49|19.45|17.85|0
1623141300000|2021-06-08 08:35:00|20|18.4|19.99|18.39|20.09|18.49|19.72|18.12|0
1623141600000|2021-06-08 08:40:00|20.08|18.48|19.99|18.39|20.36|18.76|19.8|18.2|0
1623141900000|2021-06-08 08:45:00|20.03|18.43|20.17|18.57|20.36|18.76|19.98|18.38|0
1623142200000|2021-06-08 08:50:00|20.26|18.66|20.73|19.13|20.73|19.13|20.17|18.57|0
1623142500000|2021-06-08 08:55:00|20.68|19.08|20.73|19.13|20.83|19.23|20.54|18.94|0
1623142800000|2021-06-08 09:00:00|20.82|19.22|21.21|19.61|21.21|19.61|20.02|18.42|0
1623143100000|2021-06-08 09:05:00|21.25|19.65|21.89|20.29|21.89|20.29|21.25|19.65|0
1623143400000|2021-06-08 09:10:00|21.99|20.39|21.69|20.09|21.99|20.39|21.64|20.04|0
1623143700000|2021-06-08 09:15:00|21.88|20.28|21.78|20.18|22.18|20.58|21.78|20.18|0
1623144000000|2021-06-08 09:20:00|21.88|20.28|22.38|20.78|22.38|20.78|21.68|20.08|0
1623144300000|2021-06-08 09:25:00|22.48|20.88|22.07|20.47|22.53|20.93|21.77|20.17|0
1623144600000|2021-06-08 09:30:00|21.97|20.37|21.96|20.36|22.17|20.57|21.77|20.17|0
1623144900000|2021-06-08 09:35:00|21.86|20.26|21.76|20.16|22.06|20.46|21.57|19.97|0
1623145200000|2021-06-08 09:40:00|21.71|20.11|21.26|19.66|21.76|20.16|21.17|19.57|0
1623145500000|2021-06-08 09:45:00|21.36|19.76|21.55|19.95|22.15|20.55|21.26|19.66|0
1623145800000|2021-06-08 09:50:00|21.45|19.85|21.85|20.25|21.95|20.35|21.45|19.85|0
1623146100000|2021-06-08 09:55:00|21.84|20.24|21.74|20.14|22.04|20.44|21.64|20.04|0
1623146400000|2021-06-08 10:00:00|21.64|20.04|20.95|19.35|21.74|20.14|20.76|19.16|0
1623146700000|2021-06-08 10:05:00|20.86|19.26|20.71|19.11|21.44|19.84|20.47|18.87|0
1623147000000|2021-06-08 10:10:00|20.75|19.15|20.37|18.77|20.95|19.35|20.27|18.67|0
1623147300000|2021-06-08 10:15:00|20.27|18.67|17.99|16.39|20.27|18.67|17.33|15.73|0
1623147600000|2021-06-08 10:20:00|17.82|16.22|18.15|16.55|18.76|17.16|17.65|16.05|0
1623147900000|2021-06-08 10:25:00|18.07|16.47|17.73|16.13|18.41|16.81|16.83|15.23|0
1623148200000|2021-06-08 10:30:00|17.4|15.8|20.1|18.5|20.19|18.59|16.95|15.35|0
1623148500000|2021-06-08 10:35:00|20.01|18.41|21.39|19.79|21.78|20.18|19.71|18.11|0
1623148800000|2021-06-08 10:40:00|21.29|19.69|20.54|18.94|21.53|19.93|20.54|18.94|0
1623149100000|2021-06-08 10:45:00|20.82|19.22|21.48|19.88|21.48|19.88|20.72|19.12|0
1623149400000|2021-06-08 10:50:00|21.57|19.97|21.47|19.87|21.67|20.07|21.37|19.77|0
1623149700000|2021-06-08 10:55:00|21.57|19.97|21.9|20.3|22.25|20.65|21.57|19.97|0
1623150000000|2021-06-08 11:00:00|21.95|20.35|22.04|20.44|22.24|20.64|21.46|19.86|0
1623150300000|2021-06-08 11:05:00|22.14|20.54|22.93|21.33|23.03|21.43|22.04|20.44|0
1623150600000|2021-06-08 11:10:00|22.83|21.23|23.33|21.73|23.54|21.94|22.48|20.88|0
1623150900000|2021-06-08 11:15:00|23.43|21.83|23.02|21.42|23.54|21.94|22.92|21.32|0
1623151200000|2021-06-08 11:20:00|23.12|21.52|23.02|21.42|23.33|21.73|22.92|21.32|0
1623151500000|2021-06-08 11:25:00|22.96|21.36|22.81|21.21|23.32|21.72|22.71|21.11|0
1623151800000|2021-06-08 11:30:00|22.91|21.31|22.6|21|23.01|21.41|22.6|21|0
1623152100000|2021-06-08 11:35:00|22.7|21.1|23.31|21.71|23.31|21.71|22.7|21.1|0
1623152400000|2021-06-08 11:40:00|23.35|21.75|23.81|22.21|24.02|22.42|23.3|21.7|0
1623152700000|2021-06-08 11:45:00|23.86|22.26|23.6|22|24.02|22.42|23.5|21.9|0
1623153000000|2021-06-08 11:50:00|23.7|22.1|23.49|21.89|23.91|22.31|23.49|21.89|0
1623153300000|2021-06-08 11:55:00|23.44|21.84|23.44|21.84|23.6|22|23.05|21.45|0
1623153600000|2021-06-08 12:00:00|23.54|21.94|23.33|21.73|23.75|22.15|23.07|21.47|0
1623153900000|2021-06-08 12:05:00|23.38|21.78|23.32|21.72|23.74|22.14|23.22|21.62|0
1623154200000|2021-06-08 12:10:00|23.43|21.83|23.52|21.92|23.73|22.13|23.32|21.72|0
1623154500000|2021-06-08 12:15:00|23.42|21.82|24.57|22.97|24.57|22.97|23.42|21.82|0
1623154800000|2021-06-08 12:20:00|24.68|23.08|24.83|23.23|24.89|23.29|24.25|22.65|0
1623155100000|2021-06-08 12:25:00|24.89|23.29|24.11|22.51|26.03|24.43|24.11|22.51|0
1623155400000|2021-06-08 12:30:00|24|22.4|23.58|21.98|24.32|22.72|23.37|21.77|0
1623155700000|2021-06-08 12:35:00|23.47|21.87|23.57|21.97|23.89|22.29|23.47|21.87|0
1623156000000|2021-06-08 12:40:00|23.62|22.02|23.88|22.28|23.99|22.39|23.15|21.55|0
1623156300000|2021-06-08 12:45:00|23.78|22.18|22.94|21.34|24.09|22.49|22.94|21.34|0
1623156600000|2021-06-08 12:50:00|22.88|21.28|23.24|21.64|23.35|21.75|22.83|21.23|0
1623156900000|2021-06-08 12:55:00|23.35|21.75|23.24|21.64|23.55|21.95|23.03|21.43|0
1623157200000|2021-06-08 13:00:00|23.34|21.74|23.44|21.84|23.55|21.95|23.23|21.63|0
1623157500000|2021-06-08 13:05:00|23.49|21.89|23.54|21.94|23.75|22.15|23.33|21.73|0
1623157800000|2021-06-08 13:10:00|23.44|21.84|23.64|22.04|24.07|22.47|23.43|21.83|0
1623158100000|2021-06-08 13:15:00|23.75|22.15|23.74|22.14|23.85|22.25|23.64|22.04|0
1623158400000|2021-06-08 13:20:00|23.85|22.25|24.16|22.56|24.16|22.56|23.32|21.72|0
1623158700000|2021-06-08 13:25:00|24.05|22.45|23.73|22.13|24.27|22.67|23.73|22.13|0
1623159000000|2021-06-08 13:30:00|23.52|21.92|22.18|20.58|23.73|22.13|21.78|20.18|0
1623159300000|2021-06-08 13:35:00|22.08|20.48|21.87|20.27|22.17|20.57|21.28|19.68|0
1623159600000|2021-06-08 13:40:00|21.77|20.17|21.87|20.27|22.48|20.88|21.57|19.97|0
1623159900000|2021-06-08 13:45:00|21.97|20.37|20.69|19.09|22.47|20.87|20.69|19.09|0
1623160200000|2021-06-08 13:50:00|20.78|19.18|18.65|17.05|20.88|19.28|18.21|16.61|0
1623160500000|2021-06-08 13:55:00|18.56|16.96|18.12|16.52|18.92|17.32|17.86|16.26|0
1623160800000|2021-06-08 14:00:00|18.2|16.6|18.91|17.31|19.27|17.67|17.43|15.83|0
1623161100000|2021-06-08 14:05:00|18.73|17.13|19.36|17.76|19.45|17.85|18.55|16.95|0
1623161400000|2021-06-08 14:10:00|19.27|17.67|19.44|17.84|19.91|18.31|19.26|17.66|0
1623161700000|2021-06-08 14:15:00|19.54|17.94|18.98|17.38|19.54|17.94|18.67|17.07|0
1623162000000|2021-06-08 14:20:00|19.07|17.47|18.44|16.84|19.35|17.75|18.35|16.75|0
1623162300000|2021-06-08 14:25:00|18.62|17.02|18.62|17.02|18.98|17.38|18.18|16.58|0
1623162600000|2021-06-08 14:30:00|18.53|16.93|18.12|16.52|18.79|17.19|17.65|16.05|0
1623162900000|2021-06-08 14:35:00|18.08|16.48|17.82|16.22|18.3|16.7|17.73|16.13|0
1623163200000|2021-06-08 14:40:00|17.9|16.3|19.23|17.63|19.51|17.91|17.9|16.3|0
1623163500000|2021-06-08 14:45:00|19.27|17.67|19.23|17.63|19.69|18.09|19.04|17.44|0
1623163800000|2021-06-08 14:50:00|19.14|17.54|18.68|17.08|19.87|18.27|18.68|17.08|0
1623164100000|2021-06-08 14:55:00|18.77|17.17|18.59|16.99|18.86|17.26|18.15|16.55|0
1623164400000|2021-06-08 15:00:00|18.68|17.08|18.23|16.63|19.67|18.07|18.23|16.63|0
1623164700000|2021-06-08 15:05:00|18.4|16.8|19.57|17.97|19.57|17.97|18.14|16.54|0
1623165000000|2021-06-08 15:10:00|19.48|17.88|17.11|15.51|19.48|17.88|17.11|15.51|0
1623165300000|2021-06-08 15:15:00|17.02|15.42|17.12|15.52|18.28|16.68|16.06|14.53|0
1623165600000|2021-06-08 15:20:00|17.04|15.44|15.73|14.24|17.12|15.52|15.11|13.67|0
1623165900000|2021-06-08 15:25:00|15.81|14.31|16.25|14.7|17.03|15.43|15.18|13.74|0
1623166200000|2021-06-08 15:30:00|16.68|15.09|17.57|15.97|17.82|16.22|16.6|15.02|0
1623166500000|2021-06-08 15:35:00|17.49|15.89|17.73|16.13|17.73|16.13|16.67|15.09|0
1623166800000|2021-06-08 15:40:00|17.65|16.05|19.89|18.29|19.89|18.29|17|15.4|0
1623167100000|2021-06-08 15:45:00|19.98|18.38|20.07|18.47|20.44|18.84|19.8|18.2|0
1623167400000|2021-06-08 15:50:00|20.16|18.56|20.15|18.55|20.52|18.92|19.53|17.93|0
1623167700000|2021-06-08 15:55:00|20.06|18.46|20.42|18.82|20.8|19.2|19.97|18.37|0
1623168000000|2021-06-08 16:00:00|20.33|18.73|20.88|19.28|20.98|19.38|20.15|18.55|0
1623168300000|2021-06-08 16:05:00|20.93|19.33|21.54|19.94|21.73|20.13|20.88|19.28|0
1623168600000|2021-06-08 16:10:00|21.44|19.84|21.92|20.32|21.92|20.32|21.06|19.46|0
1623168900000|2021-06-08 16:15:00|21.82|20.22|21.92|20.32|22.11|20.51|21.53|19.93|0
1623169200000|2021-06-08 16:20:00|22.01|20.41|21.52|19.92|22.01|20.41|21.15|19.55|0
1623169500000|2021-06-08 16:25:00|21.48|19.88|22|20.4|22|20.4|21.05|19.45|0
1623169800000|2021-06-08 16:30:00|22.1|20.5|22.59|20.99|22.73|21.13|22|20.4|0
1623170100000|2021-06-08 16:35:00|22.49|20.89|21.99|20.39|22.59|20.99|21.99|20.39|0
1623170400000|2021-06-08 16:40:00|22.09|20.49|22.28|20.68|22.38|20.78|21.89|20.29|0
1623170700000|2021-06-08 16:45:00|22.18|20.58|22.37|20.77|22.37|20.77|21.6|20|0
1623171000000|2021-06-08 16:50:00|22.47|20.87|22.17|20.57|22.57|20.97|22.17|20.57|0
1623171300000|2021-06-08 16:55:00|22.07|20.47|21.44|19.84|23.39|21.79|20.96|19.36|0
1623171600000|2021-06-08 17:00:00|21.35|19.75|21.54|19.94|21.54|19.94|21.15|19.55|0
1623171900000|2021-06-08 17:05:00|21.44|19.84|21.53|19.93|21.54|19.94|21.24|19.64|0
1623172200000|2021-06-08 17:10:00|21.48|19.88|20.8|19.2|21.63|20.03|20.8|19.2|0
1623172500000|2021-06-08 17:15:00|20.85|19.25|20.56|18.96|21.04|19.44|20.46|18.86|0
1623172800000|2021-06-08 17:20:00|20.65|19.05|20.46|18.86|21.03|19.43|20.46|18.86|0
1623173100000|2021-06-08 17:25:00|20.55|18.95|20.08|18.48|20.74|19.14|20.08|18.48|0
1623173400000|2021-06-08 17:30:00|19.98|18.38|20.59|18.99|20.73|19.13|19.98|18.38|0
1623173700000|2021-06-08 17:35:00|20.54|18.94|20.82|19.22|21.02|19.42|20.45|18.85|0
1623174000000|2021-06-08 17:40:00|20.73|19.13|21.5|19.9|21.69|20.09|20.63|19.03|0
1623174300000|2021-06-08 17:45:00|21.4|19.8|20.96|19.36|21.5|19.9|20.81|19.21|0
1623174600000|2021-06-08 17:50:00|20.91|19.31|20.43|18.83|21.1|19.5|20.05|18.45|0
1623174900000|2021-06-08 17:55:00|20.33|18.73|20.05|18.45|20.33|18.73|19.95|18.35|0
1623175200000|2021-06-08 18:00:00|20.14|18.54|20.42|18.82|20.51|18.91|19.86|18.26|0
1623175500000|2021-06-08 18:05:00|20.51|18.91|20.79|19.19|20.89|19.29|20.51|18.91|0
1623175800000|2021-06-08 18:10:00|20.7|19.1|20.5|18.9|20.98|19.38|20.31|18.71|0
1623176100000|2021-06-08 18:15:00|20.41|18.81|20.5|18.9|20.88|19.28|20.21|18.61|0
1623176400000|2021-06-08 18:20:00|20.4|18.8|20.97|19.37|21.11|19.51|20.21|18.61|0
1623176700000|2021-06-08 18:25:00|21.07|19.47|21.4|19.8|21.45|19.85|20.87|19.27|0
1623177000000|2021-06-08 18:30:00|21.45|19.85|21.25|19.65|21.55|19.95|20.96|19.36|0
1623177300000|2021-06-08 18:35:00|21.15|19.55|21.05|19.45|21.25|19.65|20.86|19.26|0
1623177600000|2021-06-08 18:40:00|20.95|19.35|20.85|19.25|21.24|19.64|20.76|19.16|0
1623177900000|2021-06-08 18:45:00|20.76|19.16|21.33|19.73|21.38|19.78|20.56|18.96|0
1623178200000|2021-06-08 18:50:00|21.28|19.68|21.33|19.73|21.33|19.73|20.94|19.34|0
1623178500000|2021-06-08 18:55:00|21.42|19.82|22.01|20.41|22.22|20.62|21.33|19.73|0
1623178800000|2021-06-08 19:00:00|22.11|20.51|22.51|20.91|22.51|20.91|22.01|20.41|0
1623179100000|2021-06-08 19:05:00|22.41|20.81|22.41|20.81|22.41|20.81|21.91|20.31|0
1623179400000|2021-06-08 19:10:00|22.3|20.7|22.4|20.8|22.51|20.91|22.1|20.5|0
1623179700000|2021-06-08 19:15:00|22.3|20.7|22.39|20.79|22.5|20.9|22.19|20.59|0
1623180000000|2021-06-08 19:20:00|22.5|20.9|21.89|20.29|22.7|21.1|21.69|20.09|0
1623180300000|2021-06-08 19:25:00|21.79|20.19|21.78|20.18|22.08|20.48|21.3|19.7|0
1623180600000|2021-06-08 19:30:00|21.59|19.99|21.58|19.98|22.08|20.48|21.48|19.88|0
1623180900000|2021-06-08 19:35:00|21.48|19.88|21.38|19.78|21.98|20.38|21.29|19.69|0
1623181200000|2021-06-08 19:40:00|21.28|19.68|21.28|19.68|21.67|20.07|20.89|19.29|0
1623181500000|2021-06-08 19:45:00|21.18|19.58|20.79|19.19|21.27|19.67|20.6|19|0
1623181800000|2021-06-08 19:50:00|20.69|19.09|21.17|19.57|21.86|20.26|20.69|19.09|0
1623182100000|2021-06-08 19:55:00|21.27|19.67|20.39|18.79|21.27|19.67|20.21|18.61|0
1623182400000|2021-06-08 20:00:00|20.21|18.61|20.11|18.51|20.3|18.7|20.01|18.41|0
1623182700000|2021-06-08 20:05:00|20.01|18.41|20.2|18.6|20.2|18.6|20.01|18.41|0
1623183000000|2021-06-08 20:10:00|20.15|18.55|20.76|19.16|21.1|19.5|20.1|18.5|0
1623183300000|2021-06-08 20:15:00|20.86|18.88|21.07|19.07|21.13|19.13|20.86|18.87|0
1623183600000|2021-06-08 20:20:00|21.06|19.06|21.18|19.18|21.18|19.18|21.04|19.04|0
1623183900000|2021-06-08 20:25:00|21.16|19.16|21.12|19.12|21.16|19.16|21.01|19.01|0
1623184200000|2021-06-08 20:30:00|20.84|18.86|20.54|18.58|20.84|18.86|20.44|18.5|0
1623184500000|2021-06-08 20:35:00|20.64|18.67|20.54|18.58|20.74|18.76|20.34|18.4|0
1623184800000|2021-06-08 20:40:00|20.63|18.67|20.24|18.31|20.63|18.67|19.95|18.05|0
1623185100000|2021-06-08 20:45:00|20.14|18.22|20.13|18.22|20.24|18.31|20.04|18.13|0
1623185400000|2021-06-08 20:50:00|20.04|18.13|20.03|18.12|20.13|18.22|19.94|18.04|0
1623185700000|2021-06-08 20:55:00|20.13|18.21|20.71|18.74|20.81|18.83|20.03|18.12|0
1623186000000|2021-06-08 21:00:00|20.52|18.57|20.57|18.61|20.6|18.64|20.52|18.57|0
1623186300000|2021-06-08 21:05:00|20.56|18.6|20.57|18.61|20.58|18.62|20.52|18.57|0
1623186600000|2021-06-08 21:10:00|20.55|18.6|20.49|18.54|20.55|18.6|20.49|18.54|0
1623186900000|2021-06-08 21:15:00|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1623187200000|2021-06-08 21:20:00|20.53|18.57|20.49|18.54|20.53|18.57|20.49|18.54|0
1623187500000|2021-06-08 21:25:00|20.5|18.55|20.5|18.55|20.52|18.56|20.5|18.55|0
1623187800000|2021-06-08 21:30:00|20.47|18.54|20.5|18.54|20.51|18.56|20.47|18.52|0
1623188100000|2021-06-08 21:35:00|20.49|18.5|20.45|18.5|20.51|18.55|20.45|18.5|0
1623188400000|2021-06-08 21:40:00|20.44|18.47|20.41|18.47|20.44|18.48|20.41|18.47|0
1623188700000|2021-06-08 21:45:00|20.6|18.64|20.6|18.64|20.6|18.64|20.6|18.64|0
1623189000000|2021-06-08 21:50:00|20.54|18.58|20.46|18.51|20.54|18.58|20.43|18.49|0
1623189300000|2021-06-08 21:55:00|20.53|18.58|20.54|18.59|20.55|18.59|20.46|18.51|0
1623189600000|2021-06-08 22:00:00|20.55|18.77|19.91|18.01|20.74|18.77|19.91|18.01|0
1623189900000|2021-06-08 22:05:00|20.01|18.1|19.71|17.84|20.1|18.19|19.62|17.75|0
1623190200000|2021-06-08 22:10:00|19.81|17.92|20.29|18.36|20.29|18.36|19.71|17.83|0
1623190500000|2021-06-08 22:15:00|20.38|18.35|20.28|18.35|20.58|18.62|20.28|18.35|0
1623190800000|2021-06-08 22:20:00|20.38|18.44|20.77|18.79|20.77|18.79|20.38|18.44|0
1623191100000|2021-06-08 22:25:00|20.67|18.7|20.86|18.88|20.97|18.97|20.67|18.7|0
1623191400000|2021-06-08 22:30:00|20.96|18.97|20.86|18.87|21.06|19.06|20.76|18.78|0
1623191700000|2021-06-08 22:35:00|20.76|18.78|20.75|18.78|20.96|18.96|20.75|18.78|0
1623192000000|2021-06-08 22:40:00|20.85|18.77|20.55|18.59|20.85|18.86|20.55|18.59|0
1623192300000|2021-06-08 22:45:00|20.65|18.68|20.84|18.86|20.94|18.95|20.65|18.68|0
1623192600000|2021-06-08 22:50:00|20.94|18.85|21.03|19.03|21.13|19.13|20.84|18.85|0
1623192900000|2021-06-08 22:55:00|21.13|19.13|21.12|19.12|21.13|19.13|21.03|19.03|0
1623193200000|2021-06-08 23:00:00|21.22|19.22|21.12|19.12|21.22|19.22|21.02|19.02|0
1623193500000|2021-06-08 23:05:00|21.02|19.02|21.11|19.11|21.21|19.21|21.02|19.02|0
1623193800000|2021-06-08 23:10:00|21.02|19.02|21.11|19.11|21.21|19.21|21.02|19.02|0
1623194100000|2021-06-08 23:15:00|20.91|18.92|21.39|19.39|21.49|19.49|20.91|18.92|0
1623194400000|2021-06-08 23:20:00|21.34|19.34|21.19|19.19|21.39|19.39|21.1|19.1|0
1623194700000|2021-06-08 23:25:00|21.1|19.1|20.6|18.64|21.29|19.29|20.5|18.55|0
1623195000000|2021-06-08 23:30:00|20.7|18.73|21.18|19.18|21.18|19.18|20.6|18.63|0
1623195300000|2021-06-08 23:35:00|20.99|18.99|21.27|19.27|21.47|19.47|20.99|18.99|0
1623195600000|2021-06-08 23:40:00|21.32|19.32|20.78|18.8|21.47|19.47|20.63|18.66|0
1623195900000|2021-06-08 23:45:00|20.88|18.89|21.26|19.26|21.36|19.36|20.78|18.8|0
1623196200000|2021-06-08 23:50:00|21.17|19.17|21.07|19.07|21.17|19.17|20.77|18.79|0
1623196500000|2021-06-08 23:55:00|21.11|19.11|20.76|18.79|21.16|19.16|20.76|18.79|0
1623196800000|2021-06-09 00:00:00|20.47|18.52|20.31|18.38|21.25|19.25|20.07|18.16|0
1623197100000|2021-06-09 00:05:00|20.17|18.25|20.36|18.42|20.6|18.64|20.07|18.16|0
1623197400000|2021-06-09 00:10:00|20.46|18.51|20.95|18.95|21.05|19.05|20.26|18.33|0
1623197700000|2021-06-09 00:15:00|21.04|19.04|20.74|18.77|21.04|19.04|20.15|18.23|0
1623198000000|2021-06-09 00:20:00|20.84|18.86|21.61|19.61|21.81|19.81|20.74|18.76|0
1623198300000|2021-06-09 00:25:00|21.71|19.71|21.8|19.8|21.9|19.9|21.42|19.42|0
1623198600000|2021-06-09 00:30:00|21.71|19.71|21.9|19.9|22.1|20.1|21.61|19.61|0
1623198900000|2021-06-09 00:35:00|21.8|19.8|21.21|19.21|21.8|19.8|21.11|19.11|0
1623199200000|2021-06-09 00:40:00|21.31|19.31|21.11|19.11|21.31|19.31|20.82|18.83|0
1623199500000|2021-06-09 00:45:00|21.01|19.01|21.1|19.1|21.3|19.3|20.91|18.92|0
1623199800000|2021-06-09 00:50:00|21.2|19.2|21.29|19.29|21.59|19.59|21.2|19.2|0
1623200100000|2021-06-09 00:55:00|21.24|19.24|21.48|19.48|21.58|19.58|21.19|19.19|0
1623200400000|2021-06-09 01:00:00|21.58|19.58|21.28|19.28|21.58|19.58|21.04|19.04|0
1623200700000|2021-06-09 01:05:00|21.38|19.38|20.99|18.99|21.38|19.38|20.69|18.72|0
1623201000000|2021-06-09 01:10:00|20.98|18.9|21.08|19.08|21.08|19.08|20.78|18.8|0
1623201300000|2021-06-09 01:15:00|20.98|18.98|20.78|18.8|21.17|19.17|20.78|18.8|0
1623201600000|2021-06-09 01:20:00|20.77|18.89|20.37|18.43|20.87|18.89|20.08|18.17|0
1623201900000|2021-06-09 01:25:00|20.28|18.34|20.17|18.25|20.37|18.43|20.07|18.16|0
1623202200000|2021-06-09 01:30:00|20.07|18.16|20.36|18.42|20.36|18.42|19.4|17.55|0
1623202500000|2021-06-09 01:35:00|20.46|18.51|20.46|18.51|20.86|18.87|20.06|18.15|0
1623202800000|2021-06-09 01:40:00|20.4|18.46|20.8|18.81|20.85|18.86|20.06|18.15|0
1623203100000|2021-06-09 01:45:00|20.85|18.86|20.84|18.86|21.24|19.24|20.74|18.77|0
1623203400000|2021-06-09 01:50:00|20.94|18.95|20.74|18.76|20.94|18.95|20.44|18.49|0
1623203700000|2021-06-09 01:55:00|20.78|18.8|21.03|19.03|21.13|19.13|20.74|18.76|0
1623204000000|2021-06-09 02:00:00|21.13|19.13|20.83|18.84|21.13|19.13|20.73|18.75|0
1623204300000|2021-06-09 02:05:00|20.82|18.75|20.62|18.66|20.97|18.97|20.62|18.66|0
1623204600000|2021-06-09 02:10:00|20.52|18.57|20.52|18.56|20.82|18.83|20.52|18.56|0
1623204900000|2021-06-09 02:15:00|20.61|18.65|20.41|18.47|20.61|18.65|20.31|18.38|0
1623205200000|2021-06-09 02:20:00|20.31|18.38|20.31|18.37|20.51|18.56|20.21|18.28|0
1623205500000|2021-06-09 02:25:00|20.4|18.46|20.4|18.46|20.5|18.55|20.21|18.28|0
1623205800000|2021-06-09 02:30:00|20.5|18.55|20.2|18.27|20.8|18.82|20.2|18.27|0
1623206100000|2021-06-09 02:35:00|20.3|18.36|20.49|18.54|20.49|18.54|20|18.1|0
1623206400000|2021-06-09 02:40:00|20.54|18.58|20.68|18.71|20.78|18.8|20.39|18.45|0
1623206700000|2021-06-09 02:45:00|20.88|18.89|20.88|18.89|20.98|18.98|20.78|18.8|0
1623207000000|2021-06-09 02:50:00|20.87|18.8|20.92|18.93|20.97|18.97|20.67|18.7|0
1623207300000|2021-06-09 02:55:00|20.97|18.97|21.35|19.35|21.35|19.35|20.97|18.97|0
1623207600000|2021-06-09 03:00:00|21.45|19.45|21.25|19.25|21.45|19.45|21.06|19.06|0
1623207900000|2021-06-09 03:05:00|21.15|19.15|21.34|19.34|21.34|19.34|21.06|19.06|0
1623208200000|2021-06-09 03:10:00|21.39|19.39|21.43|19.43|21.68|19.68|21.39|19.39|0
1623208500000|2021-06-09 03:15:00|21.53|19.53|21.14|19.14|21.53|19.53|21.14|19.14|0
1623208800000|2021-06-09 03:20:00|21.09|19.09|20.94|18.94|21.09|19.09|20.64|18.67|0
1623209100000|2021-06-09 03:25:00|20.84|18.85|20.83|18.85|21.03|19.03|20.83|18.85|0
1623209400000|2021-06-09 03:30:00|20.93|18.94|20.93|18.93|20.93|18.94|20.83|18.84|0
1623209700000|2021-06-09 03:35:00|21.02|19.02|21.02|19.02|21.02|19.02|20.82|18.84|0
1623210000000|2021-06-09 03:40:00|21.12|19.12|20.81|18.83|21.12|19.12|20.72|18.74|0
1623210300000|2021-06-09 03:45:00|20.91|18.92|20.61|18.65|20.91|18.92|20.61|18.65|0
1623210600000|2021-06-09 03:50:00|20.51|18.64|20.7|18.73|20.7|18.73|20.41|18.46|0
1623210900000|2021-06-09 03:55:00|20.6|18.64|20.6|18.64|20.8|18.82|20.6|18.64|0
1623211200000|2021-06-09 04:00:00|20.5|18.55|20.69|18.72|20.69|18.72|20.4|18.46|0
1623211500000|2021-06-09 04:05:00|20.74|18.76|20.59|18.63|20.79|18.81|20.49|18.54|0
1623211800000|2021-06-09 04:10:00|20.49|18.54|20.58|18.62|20.68|18.71|20.29|18.35|0
1623212100000|2021-06-09 04:15:00|20.48|18.53|20.28|18.35|20.58|18.62|20.08|18.17|0
1623212400000|2021-06-09 04:20:00|20.38|18.44|20.47|18.52|20.47|18.52|20.28|18.35|0
1623212700000|2021-06-09 04:25:00|20.37|18.43|20.47|18.52|20.57|18.61|20.37|18.43|0
1623213000000|2021-06-09 04:30:00|20.46|18.51|20.46|18.51|20.56|18.6|20.36|18.42|0
1623213300000|2021-06-09 04:35:00|20.36|18.42|20.16|18.24|20.46|18.51|20.06|18.15|0
1623213600000|2021-06-09 04:40:00|20.26|18.33|20.25|18.32|20.26|18.33|20.06|18.15|0
1623213900000|2021-06-09 04:45:00|20.15|18.23|20.15|18.23|20.25|18.32|20.05|18.14|0
1623214200000|2021-06-09 04:50:00|20.24|18.32|20.24|18.31|20.24|18.32|20.05|18.14|0
1623214500000|2021-06-09 04:55:00|20.14|18.22|20.23|18.31|20.24|18.31|20.14|18.22|0
1623214800000|2021-06-09 05:00:00|20.14|18.22|20.03|18.12|20.23|18.31|19.94|18.04|0
1623215100000|2021-06-09 05:05:00|20.13|18.21|20.22|18.3|20.32|18.39|20.03|18.12|0
1623215400000|2021-06-09 05:10:00|20.32|18.39|21.47|19.47|21.47|19.47|20.12|18.21|0
1623215700000|2021-06-09 05:15:00|21.57|19.57|21.66|19.66|21.95|19.95|21.57|19.57|0
1623216000000|2021-06-09 05:20:00|21.75|19.75|21.94|19.94|22.04|20.04|21.66|19.66|0
1623216300000|2021-06-09 05:25:00|21.85|19.85|21.94|19.94|22.13|20.13|21.84|19.84|0
1623216600000|2021-06-09 05:30:00|21.84|19.84|21.45|19.45|21.84|19.84|21.36|19.36|0
1623216900000|2021-06-09 05:35:00|21.36|19.36|21.07|19.07|21.45|19.45|21.07|19.07|0
1623217200000|2021-06-09 05:40:00|21.16|19.16|21.34|19.34|21.44|19.44|21.07|19.07|0
1623217500000|2021-06-09 05:45:00|21.25|19.25|21.06|19.06|21.34|19.34|21.06|19.06|0
1623217800000|2021-06-09 05:50:00|21.05|19.05|21.24|19.24|21.34|19.34|20.96|18.96|0
1623218100000|2021-06-09 05:55:00|21.33|19.33|21.23|19.23|21.52|19.52|21.23|19.23|0
1623218400000|2021-06-09 06:00:00|21.14|19.14|21.13|19.13|21.42|19.42|21.04|19.04|0
1623218700000|2021-06-09 06:05:00|21.23|19.23|20.84|18.85|21.23|19.23|20.74|18.76|0
1623219000000|2021-06-09 06:10:00|20.74|18.76|20.64|18.67|20.84|18.85|20.45|18.5|0
1623219300000|2021-06-09 06:15:00|20.54|18.58|20.53|18.58|20.63|18.67|20.34|18.41|0
1623219600000|2021-06-09 06:20:00|20.44|18.49|21.02|19.02|21.02|19.02|20.43|18.49|0
1623219900000|2021-06-09 06:25:00|20.92|18.93|20.81|18.83|21.02|19.02|20.72|18.74|0
1623220200000|2021-06-09 06:30:00|20.91|18.92|20.91|18.92|20.91|18.92|20.62|18.65|0
1623220500000|2021-06-09 06:35:00|20.81|18.83|21.38|19.38|21.48|19.48|20.81|18.83|0
1623220800000|2021-06-09 06:40:00|21.47|19.47|21.47|19.47|21.47|19.47|21.09|19.09|0
1623221100000|2021-06-09 06:45:00|21.56|19.56|21.32|19.32|21.56|19.56|21.28|19.28|0
1623221400000|2021-06-09 06:50:00|21.37|19.37|21.17|19.17|21.37|19.37|21.08|19.08|0
1623221700000|2021-06-09 06:55:00|21.27|19.27|21.55|19.55|21.55|19.55|21.17|19.17|0
1623222000000|2021-06-09 07:00:00|21.45|19.45|21.16|19.16|21.55|19.55|20.78|18.8|0
1623222300000|2021-06-09 07:05:00|20.96|19.36|21.43|19.83|21.53|19.93|20.96|19.36|0
1623222600000|2021-06-09 07:10:00|21.34|19.74|21.14|19.54|21.34|19.74|20.76|19.16|0
1623222900000|2021-06-09 07:15:00|21.24|19.64|21.23|19.63|21.52|19.92|21.04|19.44|0
1623223200000|2021-06-09 07:20:00|21.33|19.73|21.42|19.82|21.61|20.01|21.32|19.72|0
1623223500000|2021-06-09 07:25:00|21.51|19.91|21.94|20.34|22.09|20.49|21.51|19.91|0
1623223800000|2021-06-09 07:30:00|21.99|20.39|22.58|20.98|22.68|21.08|21.9|20.3|0
1623224100000|2021-06-09 07:35:00|22.63|21.03|22.48|20.88|22.68|21.08|22.28|20.68|0
1623224400000|2021-06-09 07:40:00|22.58|20.98|21.98|20.38|22.58|20.98|21.88|20.28|0
1623224700000|2021-06-09 07:45:00|22.02|20.42|21.87|20.27|22.07|20.47|21.87|20.27|0
1623225000000|2021-06-09 07:50:00|21.78|20.18|21.19|19.59|21.87|20.27|21.19|19.59|0
1623225300000|2021-06-09 07:55:00|21.29|19.69|21|19.4|21.29|19.69|20.71|19.11|0
1623225600000|2021-06-09 08:00:00|21.09|19.49|21.86|20.26|21.86|20.26|21|19.4|0
1623225900000|2021-06-09 08:05:00|21.76|20.16|22.15|20.55|22.25|20.65|21.56|19.96|0
1623226200000|2021-06-09 08:10:00|22.25|20.65|22.44|20.84|22.64|21.04|22.04|20.44|0
1623226500000|2021-06-09 08:15:00|22.34|20.74|22.23|20.63|22.34|20.74|21.84|20.24|0
1623226800000|2021-06-09 08:20:00|22.33|20.73|22.03|20.43|22.43|20.83|21.93|20.33|0
1623227100000|2021-06-09 08:25:00|22.13|20.53|21.83|20.23|22.13|20.53|21.73|20.13|0
1623227400000|2021-06-09 08:30:00|21.93|20.33|22.22|20.62|22.22|20.62|21.73|20.13|0
1623227700000|2021-06-09 08:35:00|22.12|20.52|22.51|20.91|22.91|21.31|22.12|20.52|0
1623228000000|2021-06-09 08:40:00|22.41|20.81|22.4|20.8|22.61|21.01|22.21|20.61|0
1623228300000|2021-06-09 08:45:00|22.3|20.7|22.4|20.8|22.5|20.9|22.2|20.6|0
1623228600000|2021-06-09 08:50:00|22.5|20.9|22.59|20.99|22.8|21.2|22.49|20.89|0
1623228900000|2021-06-09 08:55:00|22.54|20.94|22.39|20.79|22.69|21.09|22.39|20.79|0
1623229200000|2021-06-09 09:00:00|22.44|20.84|22.38|20.78|22.49|20.89|22.28|20.68|0
1623229500000|2021-06-09 09:05:00|22.28|20.68|21.4|19.8|22.28|20.68|21.3|19.7|0
1623229800000|2021-06-09 09:10:00|21.3|19.7|21.01|19.41|21.69|20.09|20.73|19.13|0
1623230100000|2021-06-09 09:15:00|20.91|19.31|21.29|19.69|21.49|19.89|20.72|19.12|0
1623230400000|2021-06-09 09:20:00|21.24|19.64|21.87|20.27|21.97|20.37|21.24|19.64|0
1623230700000|2021-06-09 09:25:00|21.81|20.21|21.57|19.97|21.81|20.21|21.47|19.87|0
1623231000000|2021-06-09 09:30:00|21.66|20.06|21.56|19.96|21.76|20.16|21.37|19.77|0
1623231300000|2021-06-09 09:35:00|21.66|20.06|21.95|20.35|22.05|20.45|21.56|19.96|0
1623231600000|2021-06-09 09:40:00|22.05|20.45|21.36|19.76|22.05|20.45|21.26|19.66|0
1623231900000|2021-06-09 09:45:00|21.31|19.71|21.55|19.95|21.64|20.04|20.97|19.37|0
1623232200000|2021-06-09 09:50:00|21.49|19.89|21.64|20.04|21.74|20.14|21.45|19.85|0
1623232500000|2021-06-09 09:55:00|21.54|19.94|21.63|20.03|21.73|20.13|21.54|19.94|0
1623232800000|2021-06-09 10:00:00|21.58|19.98|22.02|20.42|22.12|20.52|21.58|19.98|0
1623233100000|2021-06-09 10:05:00|22.12|20.52|21.91|20.31|22.12|20.52|21.72|20.12|0
1623233400000|2021-06-09 10:10:00|21.82|20.22|21.71|20.11|21.91|20.31|21.52|19.92|0
1623233700000|2021-06-09 10:15:00|21.66|20.06|21.32|19.72|21.66|20.06|21.22|19.62|0
1623234000000|2021-06-09 10:20:00|21.41|19.81|21.51|19.91|21.51|19.91|21.12|19.52|0
1623234300000|2021-06-09 10:25:00|21.6|20|21.26|19.66|21.8|20.2|21.21|19.61|0
1623234600000|2021-06-09 10:30:00|21.21|19.61|21.5|19.9|21.59|19.99|21.21|19.61|0
1623234900000|2021-06-09 10:35:00|21.59|19.99|21.49|19.89|21.78|20.18|21.39|19.79|0
1623235200000|2021-06-09 10:40:00|21.59|19.99|21.97|20.37|22.07|20.47|21.58|19.98|0
1623235500000|2021-06-09 10:45:00|22.07|20.47|22.16|20.56|22.27|20.67|22.07|20.47|0
1623235800000|2021-06-09 10:50:00|22.07|20.47|21.76|20.16|22.07|20.47|21.67|20.07|0
1623236100000|2021-06-09 10:55:00|21.67|20.07|22.35|20.75|22.45|20.85|21.57|19.97|0
1623236400000|2021-06-09 11:00:00|22.25|20.65|22.25|20.65|22.45|20.85|22.15|20.55|0
1623236700000|2021-06-09 11:05:00|22.35|20.75|22.54|20.94|22.95|21.35|22.35|20.75|0
1623237000000|2021-06-09 11:10:00|22.49|20.89|21.74|20.14|22.49|20.89|21.55|19.95|0
1623237300000|2021-06-09 11:15:00|21.84|20.24|21.64|20.04|22.13|20.53|21.64|20.04|0
1623237600000|2021-06-09 11:20:00|21.74|20.14|22.52|20.92|22.73|21.13|21.69|20.09|0
1623237900000|2021-06-09 11:25:00|22.62|21.02|22.02|20.42|22.62|21.02|22.02|20.42|0
1623238200000|2021-06-09 11:30:00|21.92|20.32|20.38|18.78|21.92|20.32|20.19|18.59|0
1623238500000|2021-06-09 11:35:00|20.47|18.87|21.13|19.53|21.13|19.53|20.29|18.69|0
1623238800000|2021-06-09 11:40:00|21.23|19.63|22.1|20.5|22.1|20.5|21.23|19.63|0
1623239100000|2021-06-09 11:45:00|22|20.4|22.1|20.5|22.2|20.6|21.9|20.3|0
1623239400000|2021-06-09 11:50:00|22.2|20.6|23.2|21.6|23.3|21.7|22.19|20.59|0
1623239700000|2021-06-09 11:55:00|23.3|21.7|23.3|21.7|23.5|21.9|23.1|21.5|0
1623240000000|2021-06-09 12:00:00|23.4|21.8|22.78|21.18|23.4|21.8|22.68|21.08|0
1623240300000|2021-06-09 12:05:00|22.68|21.08|23.08|21.48|23.18|21.58|22.68|21.08|0
1623240600000|2021-06-09 12:10:00|22.98|21.38|23.38|21.78|23.59|21.99|22.87|21.27|0
1623240900000|2021-06-09 12:15:00|23.49|21.89|22.46|20.86|23.59|21.99|22.26|20.66|0
1623241200000|2021-06-09 12:20:00|22.56|20.96|22.36|20.76|22.66|21.06|22.16|20.56|0
1623241500000|2021-06-09 12:25:00|22.26|20.66|22.65|21.05|22.65|21.05|22.25|20.65|0
1623241800000|2021-06-09 12:30:00|22.55|20.95|23.26|21.66|23.26|21.66|22.55|20.95|0
1623242100000|2021-06-09 12:35:00|23.36|21.76|23.46|21.86|24.09|22.49|23.3|21.7|0
1623242400000|2021-06-09 12:40:00|23.4|21.8|23.45|21.85|23.66|22.06|23.2|21.6|0
1623242700000|2021-06-09 12:45:00|23.35|21.75|23.34|21.74|23.45|21.85|23.04|21.44|0
1623243000000|2021-06-09 12:50:00|23.24|21.64|23.34|21.74|23.44|21.84|23.03|21.43|0
1623243300000|2021-06-09 12:55:00|23.23|21.63|23.23|21.63|23.54|21.94|23.23|21.63|0
1623243600000|2021-06-09 13:00:00|23.28|21.68|23.43|21.83|23.54|21.94|23.12|21.52|0
1623243900000|2021-06-09 13:05:00|23.53|21.93|23.53|21.93|23.74|22.14|23.42|21.82|0
1623244200000|2021-06-09 13:10:00|23.63|22.03|23.31|21.71|23.63|22.03|23.11|21.51|0
1623244500000|2021-06-09 13:15:00|23.42|21.82|23.31|21.71|23.42|21.82|23.16|21.56|0
1623244800000|2021-06-09 13:20:00|23.2|21.6|23.61|22.01|23.61|22.01|23|21.4|0
1623245100000|2021-06-09 13:25:00|23.51|21.91|24.24|22.64|24.34|22.74|23.2|21.6|0
1623245400000|2021-06-09 13:30:00|24.13|22.53|22.98|21.38|24.34|22.74|22.88|21.28|0
1623245700000|2021-06-09 13:35:00|23.09|21.49|22.27|20.67|23.81|22.21|22.27|20.67|0
1623246000000|2021-06-09 13:40:00|22.07|20.47|23.07|21.47|23.33|21.73|21.58|19.98|0
1623246300000|2021-06-09 13:45:00|23.03|21.43|22.62|21.02|24.58|22.98|22.42|20.82|0
1623246600000|2021-06-09 13:50:00|22.42|20.82|21.91|20.31|22.52|20.92|21.43|19.83|0
1623246900000|2021-06-09 13:55:00|22.11|20.51|22.81|21.21|23.11|21.51|22.11|20.51|0
1623247200000|2021-06-09 14:00:00|23.11|21.51|22.1|20.5|23.57|21.97|22.1|20.5|0
1623247500000|2021-06-09 14:05:00|22.3|20.7|21.9|20.3|22.7|21.1|21.8|20.2|0
1623247800000|2021-06-09 14:10:00|21.8|20.2|21.7|20.1|22.09|20.49|21.5|19.9|0
1623248100000|2021-06-09 14:15:00|21.6|20|22.28|20.68|22.28|20.68|21.02|19.42|0
1623248400000|2021-06-09 14:20:00|22.18|20.58|22.18|20.58|22.98|21.38|21.69|20.09|0
1623248700000|2021-06-09 14:25:00|22.28|20.68|23.18|21.58|23.18|21.58|21.98|20.38|0
1623249000000|2021-06-09 14:30:00|23.28|21.68|23.07|21.47|23.43|21.83|22.87|21.27|0
1623249300000|2021-06-09 14:35:00|23.17|21.57|23.27|21.67|23.37|21.77|22.66|21.06|0
1623249600000|2021-06-09 14:40:00|23.37|21.77|23.37|21.77|23.78|22.18|22.86|21.26|0
1623249900000|2021-06-09 14:45:00|23.47|21.87|23.05|21.45|23.88|22.28|22.65|21.05|0
1623250200000|2021-06-09 14:50:00|23.15|21.55|22.95|21.35|23.26|21.66|22.44|20.84|0
1623250500000|2021-06-09 14:55:00|23.05|21.45|22.94|21.34|23.56|21.96|22.84|21.24|0
1623250800000|2021-06-09 15:00:00|22.84|21.24|23.65|22.05|23.76|22.16|22.84|21.24|0
1623251100000|2021-06-09 15:05:00|23.76|22.16|23.54|21.94|23.76|22.16|23.24|21.64|0
1623251400000|2021-06-09 15:10:00|23.65|22.05|23.13|21.53|23.65|22.05|23.13|21.53|0
1623251700000|2021-06-09 15:15:00|23.02|21.42|23.74|22.14|23.95|22.35|23.02|21.42|0
1623252000000|2021-06-09 15:20:00|23.84|22.24|23.53|21.93|23.95|22.35|23.32|21.72|0
1623252300000|2021-06-09 15:25:00|23.63|22.03|23.31|21.71|23.63|22.03|22.81|21.21|0
1623252600000|2021-06-09 15:30:00|23.11|21.51|22.6|21|23.11|21.51|22.3|20.7|0
1623252900000|2021-06-09 15:35:00|22.64|21.04|22.49|20.89|22.64|21.04|22.09|20.49|0
1623253200000|2021-06-09 15:40:00|22.54|20.94|22.38|20.78|22.59|20.99|22.29|20.69|0
1623253500000|2021-06-09 15:45:00|22.28|20.68|22.48|20.88|22.68|21.08|22.18|20.58|0
1623253800000|2021-06-09 15:50:00|22.58|20.98|21.58|19.98|22.68|21.08|21.58|19.98|0
1623254100000|2021-06-09 15:55:00|21.53|19.93|21.48|19.88|21.68|20.08|20.43|18.83|0
1623254400000|2021-06-09 16:00:00|21.38|19.78|21.57|19.97|21.67|20.07|21.09|19.49|0
1623254700000|2021-06-09 16:05:00|21.67|20.07|21.66|20.06|21.77|20.17|21.28|19.68|0
1623255000000|2021-06-09 16:10:00|21.56|19.96|21.66|20.06|21.66|20.06|21.27|19.67|0
1623255300000|2021-06-09 16:15:00|21.56|19.96|21.36|19.76|21.56|19.96|21.07|19.47|0
1623255600000|2021-06-09 16:20:00|21.46|19.86|21.74|20.14|21.94|20.34|21.45|19.85|0
1623255900000|2021-06-09 16:25:00|21.84|20.24|22.03|20.43|22.13|20.53|21.69|20.09|0
1623256200000|2021-06-09 16:30:00|21.93|20.33|22.33|20.73|22.33|20.73|21.93|20.33|0
1623256500000|2021-06-09 16:35:00|22.23|20.63|22.42|20.82|22.42|20.82|22.12|20.52|0
1623256800000|2021-06-09 16:40:00|22.32|20.72|22.31|20.71|22.52|20.92|22.21|20.61|0
1623257100000|2021-06-09 16:45:00|22.21|20.61|22.21|20.61|22.41|20.81|22.11|20.51|0
1623257400000|2021-06-09 16:50:00|22.31|20.71|22.4|20.8|22.61|21.01|22.11|20.51|0
1623257700000|2021-06-09 16:55:00|22.3|20.7|22.4|20.8|22.5|20.9|22.2|20.6|0
1623258000000|2021-06-09 17:00:00|22.5|20.9|22.69|21.09|22.9|21.3|22.4|20.8|0
1623258300000|2021-06-09 17:05:00|22.59|20.99|22.59|20.99|22.79|21.19|22.29|20.69|0
1623258600000|2021-06-09 17:10:00|22.48|20.88|22.18|20.58|22.58|20.98|22.18|20.58|0
1623258900000|2021-06-09 17:15:00|22.08|20.48|22.78|21.18|23.08|21.48|21.98|20.38|0
1623259200000|2021-06-09 17:20:00|22.88|21.28|22.98|21.38|23.29|21.69|22.88|21.28|0
1623259500000|2021-06-09 17:25:00|22.97|21.37|22.77|21.17|23.07|21.47|22.77|21.17|0
1623259800000|2021-06-09 17:30:00|22.66|21.06|22.96|21.36|22.96|21.36|22.36|20.76|0
1623260100000|2021-06-09 17:35:00|22.86|21.26|22.3|20.7|22.96|21.36|21.95|20.35|0
1623260400000|2021-06-09 17:40:00|22.25|20.65|21.95|20.35|22.25|20.65|21.46|19.86|0
1623260700000|2021-06-09 17:45:00|21.85|20.25|22.24|20.64|22.24|20.64|21.75|20.15|0
1623261000000|2021-06-09 17:50:00|22.34|20.74|22.23|20.63|22.44|20.84|22.03|20.43|0
1623261300000|2021-06-09 17:55:00|22.28|20.68|21.83|20.23|22.53|20.93|21.83|20.23|0
1623261600000|2021-06-09 18:00:00|21.93|20.33|22.22|20.62|22.63|21.03|21.93|20.33|0
1623261900000|2021-06-09 18:05:00|22.12|20.52|21.52|19.92|22.42|20.82|21.47|19.87|0
1623262200000|2021-06-09 18:10:00|21.72|20.12|21.81|20.21|21.92|20.32|21.52|19.92|0
1623262500000|2021-06-09 18:15:00|21.71|20.11|21.61|20.01|21.91|20.31|21.51|19.91|0
1623262800000|2021-06-09 18:20:00|21.51|19.91|21.9|20.3|22.1|20.5|21.51|19.91|0
1623263100000|2021-06-09 18:25:00|21.8|20.2|22.59|20.99|22.7|21.1|21.8|20.2|0
1623263400000|2021-06-09 18:30:00|22.49|20.89|22.49|20.89|22.8|21.2|22.39|20.79|0
1623263700000|2021-06-09 18:35:00|22.59|20.99|21.78|20.18|22.69|21.09|21.69|20.09|0
1623264000000|2021-06-09 18:40:00|21.88|20.28|21.48|19.88|21.98|20.38|21.48|19.88|0
1623264300000|2021-06-09 18:45:00|21.53|19.93|21.19|19.59|21.78|20.18|21.09|19.49|0
1623264600000|2021-06-09 18:50:00|21.09|19.49|21.08|19.48|21.28|19.68|20.8|19.2|0
1623264900000|2021-06-09 18:55:00|20.99|19.39|21.08|19.48|21.47|19.87|20.89|19.29|0
1623265200000|2021-06-09 19:00:00|20.98|19.38|20.69|19.09|21.08|19.48|20.5|18.9|0
1623265500000|2021-06-09 19:05:00|20.6|19|20.4|18.8|20.98|19.38|20.31|18.71|0
1623265800000|2021-06-09 19:10:00|20.5|18.9|20.13|18.53|20.78|19.18|20.13|18.53|0
1623266100000|2021-06-09 19:15:00|20.23|18.63|20.47|18.87|20.76|19.16|20.23|18.63|0
1623266400000|2021-06-09 19:20:00|20.66|19.06|19.91|18.31|20.76|19.16|19.72|18.12|0
1623266700000|2021-06-09 19:25:00|20|18.4|18.9|17.3|20|18.4|18.9|17.3|0
1623267000000|2021-06-09 19:30:00|18.81|17.21|19.16|17.56|19.62|18.02|18.46|16.86|0
1623267300000|2021-06-09 19:35:00|19.25|17.65|19.07|17.47|19.34|17.74|18.89|17.29|0
1623267600000|2021-06-09 19:40:00|18.98|17.38|18.09|16.49|19.16|17.56|18.01|16.41|0
1623267900000|2021-06-09 19:45:00|17.92|16.32|18.35|16.75|18.79|17.19|17.92|16.32|0
1623268200000|2021-06-09 19:50:00|18.26|16.66|18.52|16.92|19.14|17.54|17.92|16.32|0
1623268500000|2021-06-09 19:55:00|18.7|17.1|17.65|16.05|18.87|17.27|17.48|15.88|0
1623268800000|2021-06-09 20:00:00|18.08|16.48|18.51|16.91|18.78|17.18|18.08|16.48|0
1623269100000|2021-06-09 20:05:00|18.6|17|18.59|16.99|18.68|17.08|18.24|16.64|0
1623269400000|2021-06-09 20:10:00|18.68|17.08|18.98|17.38|19.21|17.61|18.68|17.08|0
1623269700000|2021-06-09 20:15:00|19.11|17.29|19.16|17.33|19.21|17.38|19.04|17.23|0
1623270000000|2021-06-09 20:20:00|19.18|17.36|19.26|17.43|19.48|17.63|19.14|17.32|0
1623270300000|2021-06-09 20:25:00|19.28|17.45|19.16|17.33|19.28|17.45|19.15|17.32|0
1623270600000|2021-06-09 20:30:00|19.17|17.34|19.07|17.25|19.26|17.43|18.98|17.17|0
1623270900000|2021-06-09 20:35:00|19.16|17.34|19.06|17.25|19.35|17.51|19.06|17.25|0
1623271200000|2021-06-09 20:40:00|19.16|17.33|19.15|17.33|19.25|17.42|19.06|17.24|0
1623271500000|2021-06-09 20:45:00|19.24|17.41|19.05|17.24|19.24|17.41|18.96|17.15|0
1623271800000|2021-06-09 20:50:00|18.96|17.15|19.04|17.23|19.14|17.32|18.95|17.15|0
1623272100000|2021-06-09 20:55:00|19.14|17.32|19.13|17.31|19.32|17.48|18.95|17.14|0
1623272400000|2021-06-09 21:00:00|19.14|17.32|19.07|17.25|19.24|17.41|19.07|17.25|0
1623272700000|2021-06-09 21:05:00|19.11|17.29|19.11|17.29|19.15|17.33|19.08|17.27|0
1623273000000|2021-06-09 21:10:00|19.05|17.23|19.19|17.37|19.2|17.37|19.04|17.22|0
1623273300000|2021-06-09 21:15:00|19.22|17.39|18.98|17.18|19.22|17.39|18.91|17.11|0
1623273600000|2021-06-09 21:20:00|18.91|17.11|18.95|17.14|19.1|17.28|18.91|17.11|0
1623273900000|2021-06-09 21:25:00|18.94|17.13|19.01|17.2|19.03|17.22|18.85|17.06|0
1623274200000|2021-06-09 21:30:00|19.04|17.23|18.88|17.09|19.04|17.23|18.84|17.05|0
1623274500000|2021-06-09 21:35:00|18.89|17.1|18.9|17.1|18.96|17.16|18.84|17.04|0
1623274800000|2021-06-09 21:40:00|18.92|17.12|18.97|17.16|19.03|17.21|18.9|17.1|0
1623275100000|2021-06-09 21:45:00|19.05|17.23|19.03|17.22|19.1|17.28|18.99|17.18|0
1623275400000|2021-06-09 21:50:00|19.06|17.24|19.05|17.24|19.06|17.24|19.03|17.22|0
1623275700000|2021-06-09 21:55:00|19.06|17.25|18.99|17.18|19.09|17.27|18.99|17.18|0
1623276000000|2021-06-09 22:00:00|19.25|17.42|19.58|17.72|19.68|17.81|19.25|17.42|0
1623276300000|2021-06-09 22:05:00|19.48|17.63|19.19|17.37|19.58|17.72|19.01|17.2|0
1623276600000|2021-06-09 22:10:00|19.29|17.45|19.38|17.53|19.48|17.62|19.28|17.45|0
1623276900000|2021-06-09 22:15:00|19.47|17.62|19.56|17.7|19.56|17.7|19.37|17.53|0
1623277200000|2021-06-09 22:20:00|19.47|17.61|19.56|17.69|19.66|17.78|19.47|17.61|0
1623277500000|2021-06-09 22:25:00|19.65|17.78|19.26|17.43|19.65|17.78|19.26|17.43|0
1623277800000|2021-06-09 22:30:00|19.17|17.34|19.35|17.51|19.45|17.6|19.07|17.26|0
1623278100000|2021-06-09 22:35:00|19.45|17.59|19.35|17.5|19.45|17.59|19.35|17.5|0
1623278400000|2021-06-09 22:40:00|19.44|17.59|19.44|17.59|19.53|17.67|19.44|17.59|0
1623278700000|2021-06-09 22:45:00|19.34|17.5|19.34|17.49|19.53|17.67|19.25|17.41|0
1623279000000|2021-06-09 22:50:00|19.33|17.45|19.14|17.32|19.33|17.49|19.05|17.23|0
1623279300000|2021-06-09 22:55:00|19.23|17.4|19.32|17.48|19.33|17.49|19.23|17.4|0
1623279600000|2021-06-09 23:00:00|19.23|17.4|19.03|17.22|19.23|17.4|19.03|17.22|0
1623279900000|2021-06-09 23:05:00|18.94|17.14|19.22|17.39|19.22|17.39|18.66|16.88|0
1623280200000|2021-06-09 23:10:00|19.12|17.3|19.12|17.3|19.31|17.47|19.02|17.21|0
1623280500000|2021-06-09 23:15:00|19.16|17.34|19.2|17.38|19.21|17.38|19.02|17.21|0
1623280800000|2021-06-09 23:20:00|19.11|17.29|19.29|17.46|19.39|17.54|19.11|17.29|0
1623281100000|2021-06-09 23:25:00|19.39|17.54|19.48|17.62|19.48|17.62|19.2|17.37|0
1623281400000|2021-06-09 23:30:00|19.57|17.71|19.76|17.88|19.77|17.88|19.48|17.62|0
1623281700000|2021-06-09 23:35:00|19.66|17.79|19.28|17.44|19.66|17.79|19.23|17.4|0
1623282000000|2021-06-09 23:40:00|19.27|17.39|19.27|17.43|19.37|17.52|19.08|17.27|0
1623282300000|2021-06-09 23:45:00|18.8|17.01|18.89|17.09|18.89|17.09|18.7|16.92|0
1623282600000|2021-06-09 23:50:00|18.84|17.04|18.69|16.91|18.89|17.09|18.6|16.83|0
1623282900000|2021-06-09 23:55:00|18.6|16.83|18.78|16.99|18.78|16.99|18.41|16.66|0
1623283200000|2021-06-10 00:00:00|18.69|16.91|19.06|17.24|19.15|17.33|18.69|16.91|0
1623283500000|2021-06-10 00:05:00|19.15|17.33|18.96|17.15|19.24|17.41|18.86|17.07|0
1623283800000|2021-06-10 00:10:00|18.86|17.07|18.48|16.72|18.96|17.15|18.39|16.64|0
1623284100000|2021-06-10 00:15:00|18.58|16.81|18.76|16.97|18.85|17.06|18.48|16.72|0
1623284400000|2021-06-10 00:20:00|18.85|17.05|19.41|17.56|19.61|17.74|18.66|16.89|0
1623284700000|2021-06-10 00:25:00|19.51|17.65|19.41|17.56|19.7|17.82|19.22|17.39|0
1623285000000|2021-06-10 00:30:00|19.31|17.47|19.31|17.47|19.5|17.64|19.31|17.47|0
1623285300000|2021-06-10 00:35:00|19.4|17.55|19.3|17.46|19.4|17.55|19.2|17.38|0
1623285600000|2021-06-10 00:40:00|19.2|17.37|19.29|17.46|19.3|17.46|19.2|17.37|0
1623285900000|2021-06-10 00:45:00|19.2|17.37|19.29|17.45|19.39|17.54|19.2|17.37|0
1623286200000|2021-06-10 00:50:00|19.38|17.53|19.47|17.62|19.48|17.62|19.38|17.53|0
1623286500000|2021-06-10 00:55:00|19.38|17.53|19.28|17.44|19.57|17.7|19.28|17.44|0
1623286800000|2021-06-10 01:00:00|19.18|17.35|19.27|17.43|19.36|17.52|19.08|17.26|0
1623287100000|2021-06-10 01:05:00|19.36|17.52|19.74|17.86|20.14|18.22|19.36|17.52|0
1623287400000|2021-06-10 01:10:00|19.65|17.78|19.74|17.86|19.84|17.95|19.55|17.69|0
1623287700000|2021-06-10 01:15:00|19.64|17.77|19.44|17.59|19.74|17.86|19.25|17.42|0
1623288000000|2021-06-10 01:20:00|19.54|17.68|19.44|17.59|19.63|17.76|19.34|17.5|0
1623288300000|2021-06-10 01:25:00|19.34|17.5|19.43|17.58|19.53|17.67|19.33|17.49|0
1623288600000|2021-06-10 01:30:00|19.33|17.49|19.81|17.92|19.91|18.02|19.24|17.41|0
1623288900000|2021-06-10 01:35:00|19.91|18.01|19.8|17.92|20.1|18.19|19.71|17.83|0
1623289200000|2021-06-10 01:40:00|19.9|18.01|19.99|18.09|19.99|18.09|19.7|17.83|0
1623289500000|2021-06-10 01:45:00|19.9|18|19.89|18|20.09|18.18|19.79|17.91|0
1623289800000|2021-06-10 01:50:00|19.84|17.99|19.4|17.55|19.84|17.99|19.4|17.55|0
1623290100000|2021-06-10 01:55:00|19.5|17.64|19.49|17.63|19.59|17.72|19.39|17.55|0
1623290400000|2021-06-10 02:00:00|19.59|17.72|19.48|17.63|19.68|17.81|19.2|17.37|0
1623290700000|2021-06-10 02:05:00|19.58|17.72|19.38|17.54|19.68|17.8|19.29|17.45|0
1623291000000|2021-06-10 02:10:00|19.48|17.62|19.38|17.53|19.57|17.71|19.29|17.45|0
1623291300000|2021-06-10 02:15:00|19.47|17.62|19.37|17.53|19.52|17.66|19.28|17.44|0
1623291600000|2021-06-10 02:20:00|19.47|17.61|19.36|17.52|19.47|17.61|19.27|17.43|0
1623291900000|2021-06-10 02:25:00|19.46|17.61|19.55|17.69|19.6|17.73|19.46|17.6|0
1623292200000|2021-06-10 02:30:00|19.65|17.78|19.54|17.68|19.84|17.95|19.54|17.68|0
1623292500000|2021-06-10 02:35:00|19.64|17.77|19.54|17.68|19.64|17.77|19.45|17.59|0
1623292800000|2021-06-10 02:40:00|19.44|17.59|19.34|17.5|19.63|17.76|19.34|17.5|0
1623293100000|2021-06-10 02:45:00|19.39|17.54|19.24|17.41|19.44|17.58|19.24|17.41|0
1623293400000|2021-06-10 02:50:00|19.33|17.49|19.33|17.49|19.33|17.49|19.23|17.4|0
1623293700000|2021-06-10 02:55:00|19.42|17.57|19.23|17.4|19.42|17.57|19.23|17.4|0
1623294000000|2021-06-10 03:00:00|19.32|17.48|19.41|17.56|19.46|17.61|19.23|17.4|0
1623294300000|2021-06-10 03:05:00|19.32|17.48|19.41|17.56|19.5|17.65|19.31|17.47|0
1623294600000|2021-06-10 03:10:00|19.5|17.64|19.5|17.64|19.5|17.64|19.35|17.51|0
1623294900000|2021-06-10 03:15:00|19.4|17.55|19.44|17.59|19.5|17.64|19.39|17.55|0
1623295200000|2021-06-10 03:20:00|19.39|17.55|19.2|17.37|19.49|17.63|19.1|17.28|0
1623295500000|2021-06-10 03:25:00|19.1|17.28|19.19|17.36|19.29|17.45|19.1|17.28|0
1623295800000|2021-06-10 03:30:00|19.28|17.45|19.28|17.44|19.28|17.45|19.28|17.44|0
1623296100000|2021-06-10 03:35:00|19.38|17.53|19.47|17.61|19.47|17.61|19.37|17.53|0
1623296400000|2021-06-10 03:40:00|19.46|17.7|19.46|17.61|19.56|17.7|19.36|17.52|0
1623296700000|2021-06-10 03:45:00|19.56|17.69|19.45|17.6|19.56|17.69|19.45|17.6|0
1623297000000|2021-06-10 03:50:00|19.55|17.68|19.54|17.68|19.55|17.68|19.54|17.68|0
1623297300000|2021-06-10 03:55:00|19.64|17.77|19.64|17.77|19.74|17.86|19.64|17.77|0
1623297600000|2021-06-10 04:00:00|19.63|17.76|19.73|17.85|19.83|17.94|19.63|17.76|0
1623297900000|2021-06-10 04:05:00|19.63|17.76|19.72|17.84|19.73|17.85|19.62|17.76|0
1623298200000|2021-06-10 04:10:00|19.82|17.93|19.71|17.84|19.82|17.93|19.62|17.75|0
1623298500000|2021-06-10 04:15:00|19.62|17.75|19.61|17.74|19.62|17.75|19.51|17.66|0
1623298800000|2021-06-10 04:20:00|19.56|17.7|19.51|17.65|19.56|17.7|19.41|17.57|0
1623299100000|2021-06-10 04:25:00|19.5|17.56|19.41|17.56|19.5|17.56|19.41|17.56|0
1623299400000|2021-06-10 04:30:00|19.4|17.47|19.3|17.46|19.4|17.47|19.3|17.46|0
1623299700000|2021-06-10 04:35:00|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1623300000000|2021-06-10 04:40:00|19.3|17.46|19.29|17.45|19.3|17.46|19.2|17.37|0
1623300300000|2021-06-10 04:45:00|19.38|17.54|19.48|17.62|19.48|17.62|19.38|17.54|0
1623300600000|2021-06-10 04:50:00|19.38|17.53|19.37|17.53|19.38|17.53|19.37|17.53|0
1623300900000|2021-06-10 04:55:00|19.28|17.44|19.18|17.35|19.28|17.44|19.08|17.26|0
1623301200000|2021-06-10 05:00:00|19.08|17.26|19.08|17.26|19.18|17.35|18.98|17.17|0
1623301500000|2021-06-10 05:05:00|19.07|17.34|19.07|17.25|19.17|17.34|18.79|17|0
1623301800000|2021-06-10 05:10:00|19.16|17.34|19.06|17.25|19.16|17.34|18.97|17.16|0
1623302100000|2021-06-10 05:15:00|18.97|17.16|18.68|16.9|18.97|17.16|18.68|16.9|0
1623302400000|2021-06-10 05:20:00|18.72|16.94|18.77|16.98|18.87|17.07|18.72|16.94|0
1623302700000|2021-06-10 05:25:00|18.67|16.89|18.76|16.97|18.76|16.98|18.57|16.81|0
1623303000000|2021-06-10 05:30:00|18.67|16.89|18.66|16.88|18.76|16.97|18.57|16.8|0
1623303300000|2021-06-10 05:35:00|18.75|16.97|18.56|16.79|18.75|16.97|18.56|16.79|0
1623303600000|2021-06-10 05:40:00|18.47|16.71|18.46|16.7|18.47|16.71|18|16.29|0
1623303900000|2021-06-10 05:45:00|18.51|16.74|18.64|16.87|18.74|16.96|18.46|16.7|0
1623304200000|2021-06-10 05:50:00|18.55|16.78|18.45|16.69|18.55|16.78|18.36|16.61|0
1623304500000|2021-06-10 05:55:00|18.36|16.61|18.54|16.77|18.63|16.86|18.36|16.61|0
1623304800000|2021-06-10 06:00:00|18.35|16.6|19.09|17.27|19.09|17.27|18.16|16.43|0
1623305100000|2021-06-10 06:05:00|19|17.19|18.71|16.93|19.18|17.36|18.71|16.93|0
1623305400000|2021-06-10 06:10:00|18.76|16.97|18.89|17.09|18.99|17.18|18.34|16.59|0
1623305700000|2021-06-10 06:15:00|18.84|17.05|19.12|17.3|19.17|17.34|18.8|17.01|0
1623306000000|2021-06-10 06:20:00|19.07|17.26|19.07|17.25|19.26|17.42|18.98|17.17|0
1623306300000|2021-06-10 06:25:00|19.16|17.34|19.15|17.33|19.25|17.42|19.15|17.33|0
1623306600000|2021-06-10 06:30:00|19.06|17.24|18.96|17.15|19.34|17.5|18.96|17.15|0
1623306900000|2021-06-10 06:35:00|18.87|17.07|18.31|16.56|18.87|17.07|18.04|16.32|0
1623307200000|2021-06-10 06:40:00|18.22|16.48|18.39|16.64|18.39|16.64|18.12|16.4|0
1623307500000|2021-06-10 06:45:00|18.44|16.68|18.3|16.55|18.67|16.89|18.11|16.39|0
1623307800000|2021-06-10 06:50:00|18.39|16.64|18.38|16.63|18.47|16.71|18.11|16.38|0
1623308100000|2021-06-10 06:55:00|18.29|16.55|18.56|16.79|18.56|16.79|18.29|16.55|0
1623308400000|2021-06-10 07:00:00|18.37|16.62|18.19|16.45|18.74|16.96|17.87|16.17|0
1623308700000|2021-06-10 07:05:00|18.12|16.52|17.77|16.17|18.29|16.69|17.69|16.09|0
1623309000000|2021-06-10 07:10:00|17.69|16.09|16.17|14.63|17.77|16.17|15.51|14.03|0
1623309300000|2021-06-10 07:15:00|16.12|14.59|16.92|15.32|17.09|15.49|16.08|14.55|0
1623309600000|2021-06-10 07:20:00|17.09|15.49|17.33|15.73|17.76|16.16|16.92|15.32|0
1623309900000|2021-06-10 07:25:00|17.41|15.81|17.16|15.56|17.67|16.07|17.16|15.56|0
1623310200000|2021-06-10 07:30:00|17.07|15.47|16.9|15.3|17.62|16.02|16.82|15.22|0
1623310500000|2021-06-10 07:35:00|16.74|15.14|17.31|15.71|17.4|15.8|16.74|15.14|0
1623310800000|2021-06-10 07:40:00|17.35|15.75|17.73|16.13|17.99|16.39|17.35|15.75|0
1623311100000|2021-06-10 07:45:00|17.64|16.04|18.33|16.73|18.33|16.73|17.48|15.88|0
1623311400000|2021-06-10 07:50:00|18.5|16.9|18.32|16.72|18.68|17.08|18.15|16.55|0
1623311700000|2021-06-10 07:55:00|18.36|16.76|18.76|17.16|18.76|17.16|18.23|16.63|0
1623312000000|2021-06-10 08:00:00|18.67|17.07|17.62|16.02|18.76|17.16|17.28|15.68|0
1623312300000|2021-06-10 08:05:00|17.58|15.98|17.11|15.51|17.62|16.02|17.07|15.47|0
1623312600000|2021-06-10 08:10:00|17.19|15.59|17.36|15.76|17.36|15.76|16.86|15.26|0
1623312900000|2021-06-10 08:15:00|17.31|15.71|16.85|15.25|17.44|15.84|16.85|15.25|0
1623313200000|2021-06-10 08:20:00|16.81|15.21|16.93|15.33|17.01|15.41|16.59|15.01|0
1623313500000|2021-06-10 08:25:00|16.85|15.25|16.25|14.7|17.01|15.41|16.25|14.7|0
1623313800000|2021-06-10 08:30:00|16.16|14.62|17.17|15.57|17.25|15.65|16.16|14.62|0
1623314100000|2021-06-10 08:35:00|17.25|15.65|17.5|15.9|17.84|16.24|17.25|15.65|0
1623314400000|2021-06-10 08:40:00|17.41|15.81|17.49|15.89|17.83|16.23|17.41|15.81|0
1623314700000|2021-06-10 08:45:00|17.41|15.81|17.15|15.55|17.49|15.89|17.15|15.55|0
1623315000000|2021-06-10 08:50:00|17.07|15.47|17.91|16.31|17.99|16.39|16.98|15.38|0
1623315300000|2021-06-10 08:55:00|17.9|16.3|18.07|16.47|18.07|16.47|17.9|16.3|0
1623315600000|2021-06-10 09:00:00|18.16|16.56|18.24|16.64|18.42|16.82|17.98|16.38|0
1623315900000|2021-06-10 09:05:00|18.15|16.55|18.15|16.55|18.41|16.81|18.15|16.55|0
1623316200000|2021-06-10 09:10:00|18.23|16.63|18.05|16.45|18.32|16.72|18.05|16.45|0
1623316500000|2021-06-10 09:15:00|18.1|16.5|18.57|16.97|18.66|17.06|18.05|16.45|0
1623316800000|2021-06-10 09:20:00|18.66|17.06|17.87|16.27|18.66|17.06|17.87|16.27|0
1623317100000|2021-06-10 09:25:00|17.96|16.36|18.12|16.52|18.21|16.61|17.87|16.27|0
1623317400000|2021-06-10 09:30:00|18.04|16.44|18.38|16.78|18.47|16.87|17.69|16.09|0
1623317700000|2021-06-10 09:35:00|18.47|16.87|18.37|16.77|18.47|16.87|18.03|16.43|0
1623318000000|2021-06-10 09:40:00|18.46|16.86|18.28|16.68|18.55|16.95|18.28|16.68|0
1623318300000|2021-06-10 09:45:00|18.19|16.59|17.58|15.98|18.28|16.68|17.5|15.9|0
1623318600000|2021-06-10 09:50:00|17.5|15.9|17.92|16.32|17.96|16.36|17.5|15.9|0
1623318900000|2021-06-10 09:55:00|18.01|16.41|18.44|16.84|18.53|16.93|17.92|16.32|0
1623319200000|2021-06-10 10:00:00|18.53|16.93|18.7|17.1|18.88|17.28|18.44|16.84|0
1623319500000|2021-06-10 10:05:00|18.61|17.01|19.14|17.54|19.14|17.54|18.61|17.01|0
1623319800000|2021-06-10 10:10:00|19.05|17.45|18.95|17.35|19.32|17.72|18.95|17.35|0
1623320100000|2021-06-10 10:15:00|18.91|17.31|18.86|17.26|19.04|17.44|18.68|17.08|0
1623320400000|2021-06-10 10:20:00|18.95|17.35|18.94|17.34|19.17|17.57|18.68|17.08|0
1623320700000|2021-06-10 10:25:00|18.85|17.25|18.67|17.07|18.94|17.34|18.67|17.07|0
1623321000000|2021-06-10 10:30:00|18.58|16.98|18.57|16.97|18.58|16.98|18.31|16.71|0
1623321300000|2021-06-10 10:35:00|18.48|16.88|18.48|16.88|18.66|17.06|18.35|16.75|0
1623321600000|2021-06-10 10:40:00|18.39|16.79|18.47|16.87|18.74|17.14|18.39|16.79|0
1623321900000|2021-06-10 10:45:00|18.56|16.96|18.12|16.52|18.65|17.05|18.03|16.43|0
1623322200000|2021-06-10 10:50:00|18.2|16.6|18.29|16.69|18.29|16.69|18.12|16.52|0
1623322500000|2021-06-10 10:55:00|18.28|16.68|18.1|16.5|18.64|17.04|18.1|16.5|0
1623322800000|2021-06-10 11:00:00|18.02|16.42|18.05|16.45|18.45|16.85|17.93|16.33|0
1623323100000|2021-06-10 11:05:00|18.1|16.5|18.09|16.49|18.18|16.58|17.66|16.06|0
1623323400000|2021-06-10 11:10:00|18.18|16.58|18.53|16.93|18.53|16.93|18.09|16.49|0
1623323700000|2021-06-10 11:15:00|18.7|17.1|18.34|16.74|18.97|17.37|18.26|16.66|0
1623324000000|2021-06-10 11:20:00|18.43|16.83|18.07|16.47|18.52|16.92|17.9|16.3|0
1623324300000|2021-06-10 11:25:00|17.99|16.39|17.55|15.95|18.16|16.56|17.3|15.7|0
1623324600000|2021-06-10 11:30:00|17.64|16.04|15.86|14.35|17.64|16.04|15.53|14.05|0
1623324900000|2021-06-10 11:35:00|15.61|14.12|16.36|14.8|16.53|14.95|15.61|14.12|0
1623325200000|2021-06-10 11:40:00|16.44|14.88|16.61|15.03|16.69|15.1|16.35|14.8|0
1623325500000|2021-06-10 11:45:00|16.56|14.99|17.53|15.93|18.84|17.24|16.56|14.98|0
1623325800000|2021-06-10 11:50:00|17.61|16.01|18.21|16.61|18.21|16.61|17.36|15.76|0
1623326100000|2021-06-10 11:55:00|18.13|16.53|17.52|15.92|18.21|16.61|17.43|15.83|0
1623326400000|2021-06-10 12:00:00|17.35|15.75|17.17|15.57|17.6|16|16.93|15.33|0
1623326700000|2021-06-10 12:05:00|17.26|15.66|17.63|16.03|17.77|16.17|17.17|15.57|0
1623327000000|2021-06-10 12:10:00|17.68|16.08|18.32|16.72|18.5|16.9|17.5|15.9|0
1623327300000|2021-06-10 12:15:00|18.41|16.81|18.06|16.46|18.58|16.98|17.88|16.28|0
1623327600000|2021-06-10 12:20:00|18.14|16.54|18.66|17.06|18.84|17.24|18.14|16.54|0
1623327900000|2021-06-10 12:25:00|18.62|17.02|17.83|16.23|18.66|17.06|17.79|16.19|0
1623328200000|2021-06-10 12:30:00|18|16.4|16.74|15.15|18|16.4|14.03|12.69|0
1623328500000|2021-06-10 12:35:00|16.65|15.07|18.02|16.42|18.11|16.51|15.96|14.44|0
1623328800000|2021-06-10 12:40:00|18.29|16.69|18.19|16.59|20.14|18.54|18.11|16.51|0
1623329100000|2021-06-10 12:45:00|18.28|16.68|19.28|17.68|19.28|17.68|17.67|16.07|0
1623329400000|2021-06-10 12:50:00|19.37|17.77|18.67|17.07|19.56|17.96|18.36|16.76|0
1623329700000|2021-06-10 12:55:00|18.72|17.12|21.28|19.68|21.68|20.08|18.54|16.94|0
1623330000000|2021-06-10 13:00:00|21.18|19.58|21.38|19.78|22.5|20.9|21.18|19.58|0
1623330300000|2021-06-10 13:05:00|21.58|19.98|21.17|19.57|21.88|20.28|21.07|19.47|0
1623330600000|2021-06-10 13:10:00|21.27|19.67|21.56|19.96|21.87|20.27|20.97|19.37|0
1623330900000|2021-06-10 13:15:00|21.66|20.06|21.96|20.36|22.17|20.57|21.26|19.66|0
1623331200000|2021-06-10 13:20:00|22.06|20.46|22|20.4|22.17|20.57|21.65|20.05|0
1623331500000|2021-06-10 13:25:00|21.96|20.36|22.05|20.45|22.47|20.87|21.85|20.25|0
1623331800000|2021-06-10 13:30:00|22.15|20.55|25.26|23.66|25.6|24|21.95|20.35|0
1623332100000|2021-06-10 13:35:00|25.48|23.88|26.36|24.76|28.67|27.07|25.42|23.82|0
1623332400000|2021-06-10 13:40:00|26.6|25|25.41|23.81|27.21|25.61|24.95|23.35|0
1623332700000|2021-06-10 13:45:00|25.64|24.04|26.35|24.75|26.72|25.12|25.64|24.04|0
1623333000000|2021-06-10 13:50:00|26.47|24.87|27.19|25.59|27.32|25.72|25.99|24.39|0
1623333300000|2021-06-10 13:55:00|27.07|25.47|25.98|24.38|27.31|25.71|25.63|24.03|0
1623333600000|2021-06-10 14:00:00|26.1|24.5|27.06|25.46|27.8|26.2|26.1|24.5|0
1623333900000|2021-06-10 14:05:00|26.81|25.21|25.15|23.55|27.18|25.58|25.03|23.43|0
1623334200000|2021-06-10 14:10:00|25.26|23.66|24|22.4|25.26|23.66|23.6|22|0
1623334500000|2021-06-10 14:15:00|23.88|22.28|24.56|22.96|25.02|23.42|23.88|22.28|0
1623334800000|2021-06-10 14:20:00|24.67|23.07|23.98|22.38|24.67|23.07|23.1|21.5|0
1623335100000|2021-06-10 14:25:00|23.87|22.27|23.64|22.04|24.44|22.84|23.31|21.71|0
1623335400000|2021-06-10 14:30:00|23.75|22.15|23.3|21.7|24.32|22.72|23.19|21.59|0
1623335700000|2021-06-10 14:35:00|23.41|21.81|20.9|19.3|23.64|22.04|20.9|19.3|0
1623336000000|2021-06-10 14:40:00|20.8|19.2|20.28|18.68|21.11|19.51|20.08|18.48|0
1623336300000|2021-06-10 14:45:00|20.18|18.58|17.59|15.99|20.18|18.58|17.54|15.94|0
1623336600000|2021-06-10 14:50:00|17.77|16.17|15.6|14.12|18.05|16.45|15.6|14.12|0
1623336900000|2021-06-10 14:55:00|15.43|13.96|18.13|16.53|18.13|16.53|14.91|13.49|0
1623337200000|2021-06-10 15:00:00|18.04|16.44|17.62|16.02|18.04|16.44|16.95|15.35|0
1623337500000|2021-06-10 15:05:00|17.53|15.93|17.99|16.39|18.08|16.48|16.51|14.94|0
1623337800000|2021-06-10 15:10:00|18.18|16.58|18.41|16.81|18.56|16.96|17.52|15.92|0
1623338100000|2021-06-10 15:15:00|18.36|16.76|19.14|17.54|19.24|17.64|18.17|16.57|0
1623338400000|2021-06-10 15:20:00|19.04|17.44|19.83|18.23|19.83|18.23|18.74|17.14|0
1623338700000|2021-06-10 15:25:00|19.93|18.33|20.23|18.63|20.34|18.74|19.73|18.13|0
1623339000000|2021-06-10 15:30:00|20.34|18.74|20.43|18.83|20.64|19.04|20.23|18.63|0
1623339300000|2021-06-10 15:35:00|20.54|18.94|20.74|19.14|21.17|19.57|20.54|18.94|0
1623339600000|2021-06-10 15:40:00|20.64|19.04|20.01|18.41|21.16|19.56|19.01|17.41|0
1623339900000|2021-06-10 15:45:00|20.11|18.51|21.15|19.55|21.26|19.66|20.11|18.51|0
1623340200000|2021-06-10 15:50:00|21.26|19.66|20.83|19.23|21.52|19.92|20.52|18.92|0
1623340500000|2021-06-10 15:55:00|20.93|19.33|21.35|19.75|21.35|19.75|20.83|19.23|0
1623340800000|2021-06-10 16:00:00|21.46|19.86|21.45|19.85|21.89|20.29|21.03|19.43|0
1623341100000|2021-06-10 16:05:00|21.56|19.96|20.6|19|21.89|20.29|19.98|18.38|0
1623341400000|2021-06-10 16:10:00|20.81|19.21|20.49|18.89|21.13|19.53|19.88|18.28|0
1623341700000|2021-06-10 16:15:00|20.6|19|21.12|19.52|21.44|19.84|20.6|19|0
1623342000000|2021-06-10 16:20:00|21.22|19.62|20.59|18.99|21.44|19.84|20.38|18.78|0
1623342300000|2021-06-10 16:25:00|20.69|19.09|20.37|18.77|21.11|19.51|20.37|18.77|0
1623342600000|2021-06-10 16:30:00|20.68|19.08|21.53|19.93|21.74|20.14|20.48|18.88|0
1623342900000|2021-06-10 16:35:00|21.64|20.04|22.84|21.24|22.95|21.35|21.31|19.71|0
1623343200000|2021-06-10 16:40:00|22.73|21.13|22.83|21.23|22.84|21.24|22.39|20.79|0
1623343500000|2021-06-10 16:45:00|22.95|21.35|23.05|21.45|23.05|21.45|22.49|20.89|0
1623343800000|2021-06-10 16:50:00|22.94|21.34|23.05|21.45|23.16|21.56|22.49|20.89|0
1623344100000|2021-06-10 16:55:00|22.93|21.33|23.39|21.79|23.54|21.94|22.82|21.22|0
1623344400000|2021-06-10 17:00:00|23.5|21.9|23.38|21.78|23.61|22.01|22.71|21.11|0
1623344700000|2021-06-10 17:05:00|23.49|21.89|23.83|22.23|24.06|22.46|23.38|21.78|0
1623345000000|2021-06-10 17:10:00|23.95|22.35|23.71|22.11|24.06|22.46|23.54|21.94|0
1623345300000|2021-06-10 17:15:00|23.82|22.22|23.7|22.1|24.05|22.45|23.25|21.65|0
1623345600000|2021-06-10 17:20:00|23.59|21.99|23.36|21.76|23.82|22.22|23.24|21.64|0
1623345900000|2021-06-10 17:25:00|23.24|21.64|22.68|21.08|23.24|21.64|22.57|20.97|0
1623346200000|2021-06-10 17:30:00|22.9|21.3|22.56|20.96|22.9|21.3|21.8|20.2|0
1623346500000|2021-06-10 17:35:00|22.67|21.07|22.29|20.69|22.67|21.07|22.01|20.41|0
1623346800000|2021-06-10 17:40:00|22.4|20.8|22.5|20.9|22.73|21.13|22.28|20.68|0
1623347100000|2021-06-10 17:45:00|22.62|21.02|22.61|21.01|22.95|21.35|22.5|20.9|0
1623347400000|2021-06-10 17:50:00|22.72|21.12|23.06|21.46|23.17|21.57|22.61|21.01|0
1623347700000|2021-06-10 17:55:00|23.17|21.57|23.62|22.02|23.63|22.03|23.11|21.51|0
1623348000000|2021-06-10 18:00:00|23.74|22.14|23.39|21.79|23.74|22.14|23.16|21.56|0
1623348300000|2021-06-10 18:05:00|23.5|21.9|23.27|21.67|23.62|22.02|23.27|21.67|0
1623348600000|2021-06-10 18:10:00|23.15|21.55|23.03|21.43|23.38|21.78|22.7|21.1|0
1623348900000|2021-06-10 18:15:00|23.15|21.55|22.91|21.31|23.38|21.78|22.69|21.09|0
1623349200000|2021-06-10 18:20:00|22.86|21.26|22.01|20.41|23.03|21.43|22.01|20.41|0
1623349500000|2021-06-10 18:25:00|21.9|20.3|20.89|19.29|22.23|20.63|20.78|19.18|0
1623349800000|2021-06-10 18:30:00|21.1|19.5|21.21|19.61|21.32|19.72|20.67|19.07|0
1623350100000|2021-06-10 18:35:00|21.1|19.5|20.55|18.95|21.32|19.72|20.44|18.84|0
1623350400000|2021-06-10 18:40:00|20.6|19|20.81|19.21|21.09|19.49|20.55|18.95|0
1623350700000|2021-06-10 18:45:00|20.65|19.05|20.86|19.26|20.97|19.37|19.69|18.09|0
1623351000000|2021-06-10 18:50:00|20.75|19.15|21.41|19.81|21.63|20.03|20.75|19.15|0
1623351300000|2021-06-10 18:55:00|21.3|19.7|21.4|19.8|21.63|20.03|21.29|19.69|0
1623351600000|2021-06-10 19:00:00|21.51|19.91|19.99|18.39|21.57|19.97|19.99|18.39|0
1623351900000|2021-06-10 19:05:00|20.09|18.49|20.73|19.13|20.84|19.24|19.57|17.97|0
1623352200000|2021-06-10 19:10:00|20.84|19.24|20.51|18.91|20.95|19.35|20.4|18.8|0
1623352500000|2021-06-10 19:15:00|20.62|19.02|20.4|18.8|20.83|19.23|20.29|18.69|0
1623352800000|2021-06-10 19:20:00|20.29|18.69|20.29|18.69|20.61|19.01|20.07|18.47|0
1623353100000|2021-06-10 19:25:00|20.39|18.79|20.07|18.47|20.39|18.79|19.49|17.89|0
1623353400000|2021-06-10 19:30:00|19.86|18.26|19.43|17.83|20.82|19.22|19.23|17.63|0
1623353700000|2021-06-10 19:35:00|19.54|17.94|19.84|18.24|20.16|18.56|19.12|17.52|0
1623354000000|2021-06-10 19:40:00|19.74|18.14|19.32|17.72|20.06|18.46|19.32|17.72|0
1623354300000|2021-06-10 19:45:00|19.42|17.82|19|17.4|19.42|17.82|18.7|17.1|0
1623354600000|2021-06-10 19:50:00|19.94|18.34|19.56|17.96|20.69|19.09|19.56|17.96|0
1623354900000|2021-06-10 19:55:00|19.66|18.06|19.45|17.85|20.41|18.81|19.14|17.54|0
1623355200000|2021-06-10 20:00:00|19.87|18.27|20.19|18.59|20.57|18.97|19.76|18.16|0
1623355500000|2021-06-10 20:05:00|20.3|18.7|20.07|18.47|20.3|18.7|19.86|18.26|0
1623355800000|2021-06-10 20:10:00|19.97|18.37|19.17|17.57|20.02|18.42|19.12|17.52|0
1623356100000|2021-06-10 20:15:00|19.45|17.6|19.38|17.53|19.58|17.71|19.22|17.39|0
1623356400000|2021-06-10 20:20:00|19.41|17.57|19.37|17.53|19.43|17.58|19.21|17.38|0
1623356700000|2021-06-10 20:25:00|19.39|17.54|19.48|17.63|19.68|17.81|19.39|17.54|0
1623357000000|2021-06-10 20:30:00|19.38|17.53|20.04|18.13|20.15|18.23|19.38|17.53|0
1623357300000|2021-06-10 20:35:00|20.15|18.23|20.26|18.33|20.37|18.43|20.04|18.13|0
1623357600000|2021-06-10 20:40:00|20.37|18.43|20.25|18.32|20.37|18.43|20.14|18.22|0
1623357900000|2021-06-10 20:45:00|20.14|18.22|20.36|18.42|20.36|18.42|20.14|18.22|0
1623358200000|2021-06-10 20:50:00|20.25|18.32|20.24|18.31|20.36|18.42|20.24|18.31|0
1623358500000|2021-06-10 20:55:00|20.13|18.21|20.12|18.21|20.35|18.42|20.01|18.11|0
1623358800000|2021-06-10 21:00:00|20.23|18.3|20.09|18.18|20.23|18.3|20.09|18.18|0
1623359100000|2021-06-10 21:05:00|20.11|18.19|19.99|18.09|20.16|18.24|19.99|18.09|0
1623359400000|2021-06-10 21:10:00|20.06|18.15|20.05|18.14|20.13|18.22|19.92|18.02|0
1623359700000|2021-06-10 21:15:00|20.11|18.2|20.28|18.34|20.29|18.36|20.11|18.19|0
1623360000000|2021-06-10 21:20:00|20.27|18.36|20.32|18.38|20.32|18.39|20.27|18.36|0
1623360300000|2021-06-10 21:25:00|20.27|18.34|20.28|18.35|20.28|18.35|20.27|18.34|0
1623360600000|2021-06-10 21:30:00|20.26|18.33|20.27|18.34|20.29|18.36|20.26|18.33|0
1623360900000|2021-06-10 21:35:00|20.29|18.35|20.27|18.34|20.3|18.37|20.27|18.34|0
1623361200000|2021-06-10 21:40:00|20.26|18.33|20.26|18.33|20.26|18.33|20.26|18.33|0
1623361500000|2021-06-10 21:45:00|20.23|18.3|20.22|18.3|20.23|18.3|20.22|18.3|0
1623361800000|2021-06-10 21:50:00|20.24|18.29|20.3|18.37|20.35|18.41|20.24|18.29|0
1623362100000|2021-06-10 21:55:00|20.35|18.41|20.38|18.44|20.38|18.44|20.33|18.39|0
1623362400000|2021-06-10 22:00:00|20.39|18.45|20.22|18.29|20.39|18.45|20|18.09|0
1623362700000|2021-06-10 22:05:00|20.33|18.4|20.44|18.5|20.45|18.5|20.22|18.29|0
1623363000000|2021-06-10 22:10:00|20.21|18.49|20.04|18.13|20.21|18.49|20.04|18.13|0
1623363300000|2021-06-10 22:15:00|20.1|18.18|19.75|17.87|20.1|18.18|19.75|17.87|0
1623363600000|2021-06-10 22:20:00|19.97|18.07|20.2|18.27|20.2|18.27|19.97|18.07|0
1623363900000|2021-06-10 22:25:00|20.08|18.17|20.08|18.17|20.08|18.17|19.85|17.96|0
1623364200000|2021-06-10 22:30:00|19.97|18.06|19.96|18.06|20.08|18.16|19.85|17.96|0
1623364500000|2021-06-10 22:35:00|19.85|17.96|20.07|18.16|20.07|18.16|19.84|17.95|0
1623364800000|2021-06-10 22:40:00|19.95|18.05|19.72|17.85|19.95|18.05|19.72|17.85|0
1623365100000|2021-06-10 22:45:00|19.61|17.74|19.88|17.99|19.94|18.04|19.61|17.74|0
1623365400000|2021-06-10 22:50:00|19.83|17.94|19.94|18.04|19.94|18.04|19.83|17.94|0
1623365700000|2021-06-10 22:55:00|19.93|18.03|19.82|17.93|19.93|18.03|19.82|17.93|0
1623366000000|2021-06-10 23:00:00|19.93|18.03|19.87|17.98|19.93|18.03|19.7|17.83|0
1623366300000|2021-06-10 23:05:00|19.81|17.93|19.92|18.02|19.93|18.03|19.81|17.92|0
1623366600000|2021-06-10 23:10:00|19.81|17.92|19.47|17.61|19.92|18.02|19.47|17.61|0
1623366900000|2021-06-10 23:15:00|19.58|17.71|19.8|17.91|19.8|17.91|19.58|17.71|0
1623367200000|2021-06-10 23:20:00|19.79|17.81|19.46|17.6|19.79|17.81|19.35|17.5|0
1623367500000|2021-06-10 23:25:00|19.57|17.7|20.01|18.1|20.01|18.1|19.57|17.7|0
1623367800000|2021-06-10 23:30:00|19.95|18.05|20.12|18.2|20.12|18.2|19.89|18|0
1623368100000|2021-06-10 23:35:00|20.06|18.15|20|18.09|20.12|18.2|19.89|17.99|0
1623368400000|2021-06-10 23:40:00|19.94|18.04|19.54|17.68|19.94|18.04|19.43|17.58|0
1623368700000|2021-06-10 23:45:00|19.66|17.78|19.87|17.98|20.1|18.19|19.54|17.68|0
1623369000000|2021-06-10 23:50:00|19.76|17.88|19.31|17.47|19.87|17.98|19.09|17.27|0
1623369300000|2021-06-10 23:55:00|19.2|17.37|19.42|17.57|19.42|17.57|19.09|17.27|0
1623369600000|2021-06-11 00:00:00|19.53|17.67|19.3|17.46|19.53|17.67|18.87|17.07|0
1623369900000|2021-06-11 00:05:00|19.19|17.36|20.3|18.37|20.42|18.47|19.19|17.36|0
1623370200000|2021-06-11 00:10:00|20.36|18.42|20.3|18.37|20.42|18.47|20.07|18.16|0
1623370500000|2021-06-11 00:15:00|20.35|18.41|20.52|18.57|20.53|18.57|20.35|18.41|0
1623370800000|2021-06-11 00:20:00|20.64|18.67|19.83|17.95|20.64|18.67|19.83|17.95|0
1623371100000|2021-06-11 00:25:00|19.61|17.74|18.51|16.75|19.72|17.84|18.4|16.65|0
1623371400000|2021-06-11 00:30:00|18.4|16.65|18.72|16.94|19.05|17.23|18.3|16.55|0
1623371700000|2021-06-11 00:35:00|18.61|16.84|19.04|17.23|19.04|17.23|18.08|16.36|0
1623372000000|2021-06-11 00:40:00|18.98|17.18|19.36|17.52|19.37|17.52|18.98|17.18|0
1623372300000|2021-06-11 00:45:00|19.25|17.42|19.47|17.62|19.48|17.62|19.25|17.42|0
1623372600000|2021-06-11 00:50:00|19.41|17.56|19.46|17.61|19.47|17.62|19.3|17.46|0
1623372900000|2021-06-11 00:55:00|19.58|17.71|20.36|18.42|20.36|18.42|19.57|17.71|0
1623373200000|2021-06-11 01:00:00|20.48|18.53|20.24|18.31|20.71|18.73|19.9|18.01|0
1623373500000|2021-06-11 01:05:00|20.13|18.21|20.46|18.52|20.58|18.62|20.13|18.21|0
1623373800000|2021-06-11 01:10:00|20.58|18.62|20.46|18.51|20.58|18.62|20.35|18.41|0
1623374100000|2021-06-11 01:15:00|20.4|18.46|20.8|18.82|20.8|18.82|20.34|18.4|0
1623374400000|2021-06-11 01:20:00|20.68|18.71|20.33|18.4|20.68|18.71|20.22|18.29|0
1623374700000|2021-06-11 01:25:00|20.22|18.29|20.67|18.7|20.79|18.81|20.22|18.29|0
1623375000000|2021-06-11 01:30:00|20.79|18.81|20.55|18.59|20.79|18.81|20.1|18.18|0
1623375300000|2021-06-11 01:35:00|20.67|18.7|20.78|18.8|20.9|18.91|20.55|18.59|0
1623375600000|2021-06-11 01:40:00|20.89|18.9|20.89|18.9|21.01|19.01|20.78|18.8|0
1623375900000|2021-06-11 01:45:00|20.77|18.79|20.88|18.89|21|19|20.77|18.79|0
1623376200000|2021-06-11 01:50:00|21|19|20.99|18.99|21|19|20.99|18.99|0
1623376500000|2021-06-11 01:55:00|20.88|18.89|20.75|18.78|20.99|18.99|20.64|18.67|0
1623376800000|2021-06-11 02:00:00|20.64|18.77|19.94|18.05|20.64|18.77|19.94|18.05|0
1623377100000|2021-06-11 02:05:00|19.83|17.94|19.27|17.43|19.83|17.94|19.27|17.43|0
1623377400000|2021-06-11 02:10:00|19.38|17.53|19.54|17.68|19.82|17.94|19.38|17.53|0
1623377700000|2021-06-11 02:15:00|19.48|17.63|19.93|18.03|19.93|18.03|19.48|17.63|0
1623378000000|2021-06-11 02:20:00|19.87|17.98|19.92|18.02|19.93|18.03|19.81|17.92|0
1623378300000|2021-06-11 02:25:00|20.03|18.13|19.8|17.92|20.03|18.13|19.8|17.92|0
1623378600000|2021-06-11 02:30:00|19.86|17.97|19.91|18.01|19.92|18.02|19.8|17.91|0
1623378900000|2021-06-11 02:35:00|19.9||19.9||19.9||19.9||0
1623379200000|2021-06-11 02:40:00||18||18||18||18|0
1623379500000|2021-06-11 02:45:00|20.01|18.11|20.01|18.1|20.01|18.11|20.01|18.1|0
1623379800000|2021-06-11 02:50:00|20|18.2|19.94|18.04|20.12|18.2|19.89|17.99|0
1623380100000|2021-06-11 02:55:00|19.89|17.99|19.99|18.09|20|18.1|19.88|17.99|0
1623380400000|2021-06-11 03:00:00|20.11|18.19|20.1|18.19|20.11|18.19|19.99|18.09|0
1623380700000|2021-06-11 03:05:00|19.99|18.08|19.87|17.98|20.1|18.19|19.87|17.98|0
1623381000000|2021-06-11 03:10:00|19.76|17.87|19.92|18.02|19.98|18.08|19.75|17.87|0
1623381300000|2021-06-11 03:15:00|19.98|18.07|19.97|18.07|19.98|18.07|19.75|17.87|0
1623381600000|2021-06-11 03:20:00|20.08|18.17|20.19|18.27|20.2|18.27|19.97|18.07|0
1623381900000|2021-06-11 03:25:00|20.08|18.17|20.19|18.27|20.19|18.27|20.07|18.16|0
1623382200000|2021-06-11 03:30:00|20.07|18.26|20.3|18.36|20.3|18.36|20.07|18.16|0
1623382500000|2021-06-11 03:35:00|20.29|18.31|20.29|18.36|20.29|18.36|20.23|18.31|0
1623382800000|2021-06-11 03:40:00|20.41|18.46|20.52|18.56|20.58|18.62|20.29|18.36|0
1623383100000|2021-06-11 03:45:00|20.51||20.51||20.51||20.51||0
1623383400000|2021-06-11 03:50:00|20.5|18.55|20.5|18.55|20.5|18.55|20.5|18.55|0
1623383700000|2021-06-11 03:55:00|20.39|18.44|20.5|18.55|20.5|18.55|20.38|18.44|0
1623384000000|2021-06-11 04:00:00|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1623384600000|2021-06-11 04:10:00|20.48|18.53|20.37|18.43|20.48|18.53|20.37|18.43|0
1623384900000|2021-06-11 04:15:00|20.36|18.42|20.59|18.63|20.59|18.63|20.36|18.42|0
1623385200000|2021-06-11 04:20:00|20.47|18.52|20.47|18.52|20.59|18.63|20.47|18.52|0
1623385500000|2021-06-11 04:25:00|20.58|18.62|20.58|18.62|20.58|18.62|20.46|18.52|0
1623385800000|2021-06-11 04:30:00|20.57|18.61|20.57|18.61|20.63|18.66|20.57|18.61|0
1623386100000|2021-06-11 04:35:00|20.63|18.66|20.68|18.71|20.69|18.72|20.57|18.61|0
1623386400000|2021-06-11 04:40:00|20.8|18.82|20.79|18.81|20.8|18.82|20.68|18.71|0
1623386700000|2021-06-11 04:45:00|20.68|18.71|20.67|18.7|20.79|18.81|20.67|18.7|0
1623387000000|2021-06-11 04:50:00|20.55|18.6|20.32|18.38|20.55|18.6|20.32|18.38|0
1623387300000|2021-06-11 04:55:00|20.43|18.49|20.43|18.48|20.43|18.49|20.43|18.48|0
1623387600000|2021-06-11 05:00:00|20.2|18.27|20.42|18.48|20.42|18.48|20.08|18.17|0
1623387900000|2021-06-11 05:05:00|20.48|18.53|20.19|18.26|20.54|18.58|20.19|18.26|0
1623388200000|2021-06-11 05:10:00|20.24|18.31|20.07|18.15|20.3|18.37|20.07|18.15|0
1623388500000|2021-06-11 05:15:00|19.95|18.05|20.11|18.2|20.18|18.26|19.95|18.05|0
1623388800000|2021-06-11 05:20:00|20.17|18.25|20.28|18.35|20.4|18.46|20.17|18.25|0
1623389100000|2021-06-11 05:25:00|20.17|18.25|20.16|18.24|20.17|18.25|20.16|18.24|0
1623389700000|2021-06-11 05:35:00|20.27|18.34|20.38|18.44|20.5|18.55|20.15|18.24|0
1623390000000|2021-06-11 05:40:00|20.5|18.54|20.49|18.54|20.5|18.54|20.38|18.44|0
1623390300000|2021-06-11 05:45:00|20.37|18.43|20.49|18.53|20.49|18.54|20.37|18.43|0
1623390600000|2021-06-11 05:50:00|20.37|18.43|20.48|18.53|20.48|18.53|20.37|18.43|0
1623390900000|2021-06-11 05:55:00|20.47|18.52|20.47|18.52|20.47|18.52|20.36|18.42|0
1623391200000|2021-06-11 06:00:00|20.36|18.42|19.89|18|20.36|18.42|19.78|17.9|0
1623391500000|2021-06-11 06:05:00|19.78|17.9|20|18.1|20.12|18.2|19.78|17.9|0
1623391800000|2021-06-11 06:10:00|20.12|18.2|19.65|17.78|20.23|18.3|19.54|17.68|0
1623392100000|2021-06-11 06:15:00|19.6|17.73|19.2|17.37|19.77|17.88|19.2|17.37|0
1623392400000|2021-06-11 06:20:00|19.31|17.47|18.54|16.77|19.42|17.57|18.54|16.77|0
1623392700000|2021-06-11 06:25:00|18.53|16.82|18.75|16.96|18.86|17.06|18.53|16.82|0
1623393000000|2021-06-11 06:30:00|18.64|16.86|18.96|17.16|19.08|17.26|18.64|16.86|0
1623393300000|2021-06-11 06:35:00|19.07|17.26|18.96|17.15|19.07|17.26|18.85|17.05|0
1623393600000|2021-06-11 06:40:00|19.07|17.25|18.95|17.15|19.07|17.25|18.73|16.95|0
1623393900000|2021-06-11 06:45:00|19|17.14|18.94|17.14|19|17.19|18.83|17.04|0
1623394200000|2021-06-11 06:50:00|19|17.19|19.05|17.23|19.05|17.24|18.94|17.14|0
1623394500000|2021-06-11 06:55:00|19.16|17.33|19.72|17.84|19.72|17.84|19.16|17.33|0
1623394800000|2021-06-11 07:00:00|19.66|17.78|18.85|17.05|19.66|17.78|18.74|16.95|0
1623395100000|2021-06-11 07:05:00|18.7|17.1|19.01|17.41|19.01|17.41|18.59|16.99|0
1623395400000|2021-06-11 07:10:00|19.06|17.46|18.69|17.09|19.06|17.46|18.58|16.98|0
1623395700000|2021-06-11 07:15:00|18.63|17.03|18.58|16.98|18.79|17.19|18.47|16.87|0
1623396000000|2021-06-11 07:20:00|18.68|17.08|19.1|17.5|19.21|17.61|18.68|17.08|0
1623396300000|2021-06-11 07:25:00|18.99|17.39|18.67|17.07|19.1|17.5|18.67|17.07|0
1623396600000|2021-06-11 07:30:00|18.78|17.18|18.56|16.96|18.78|17.18|18.56|16.96|0
1623396900000|2021-06-11 07:35:00|18.61|17.01|18.66|17.06|18.77|17.17|18.35|16.75|0
1623397200000|2021-06-11 07:40:00|18.56|16.96|19.18|17.58|19.19|17.59|18.45|16.85|0
1623397500000|2021-06-11 07:45:00|19.08|17.48|19.5|17.9|19.61|18.01|19.08|17.48|0
1623397800000|2021-06-11 07:50:00|19.39|17.79|19.07|17.47|19.5|17.9|18.96|17.36|0
1623398100000|2021-06-11 07:55:00|19.01|17.41|18.64|17.04|19.06|17.46|18.64|17.04|0
1623398400000|2021-06-11 08:00:00|18.43|16.83|18.32|16.72|18.85|17.25|18.32|16.72|0
1623398700000|2021-06-11 08:05:00|18.42|16.82|18.42|16.82|18.42|16.82|18.32|16.72|0
1623399000000|2021-06-11 08:10:00|18.52|16.92|18.62|17.02|18.73|17.13|18.52|16.92|0
1623399300000|2021-06-11 08:15:00|18.73|17.13|19.04|17.44|19.26|17.66|18.62|17.02|0
1623399600000|2021-06-11 08:20:00|19.15|17.55|18.93|17.33|19.15|17.55|18.82|17.22|0
1623399900000|2021-06-11 08:25:00|18.92|17.32|18.71|17.11|18.92|17.32|18.61|17.01|0
1623400200000|2021-06-11 08:30:00|18.61|17.01|19.02|17.42|19.02|17.42|18.6|17|0
1623400500000|2021-06-11 08:35:00|19.07|17.47|19.45|17.85|19.45|17.85|19.07|17.47|0
1623400800000|2021-06-11 08:40:00|19.55|17.95|19.55|17.95|19.77|18.17|19.44|17.84|0
1623401100000|2021-06-11 08:45:00|19.66|18.06|19.54|17.94|19.87|18.27|19.54|17.94|0
1623401400000|2021-06-11 08:50:00|19.65|18.05|19.65|18.05|19.76|18.16|19.54|17.94|0
1623401700000|2021-06-11 08:55:00|19.87|18.27|19.75|18.15|19.87|18.27|19.75|18.15|0
1623402000000|2021-06-11 09:00:00|19.8|18.2|19.96|18.36|19.97|18.37|19.75|18.15|0
1623402300000|2021-06-11 09:05:00|20.07|18.47|19.85|18.25|20.07|18.47|19.85|18.25|0
1623402600000|2021-06-11 09:10:00|19.74|18.14|19.62|18.02|19.85|18.25|19.62|18.02|0
1623402900000|2021-06-11 09:15:00|19.68|18.08|19.51|17.91|19.84|18.24|19.51|17.91|0
1623403200000|2021-06-11 09:20:00|19.62|18.02|19.72|18.12|19.73|18.13|19.51|17.91|0
1623403500000|2021-06-11 09:25:00|19.83|18.23|19.83|18.23|19.83|18.23|19.72|18.12|0
1623403800000|2021-06-11 09:30:00|19.77|18.17|19.47|17.87|19.83|18.23|19.28|17.68|0
1623404100000|2021-06-11 09:35:00|19.52|17.92|19.46|17.86|19.58|17.98|19.46|17.86|0
1623404400000|2021-06-11 09:40:00|19.41|17.81|19.68|18.08|19.68|18.08|19.41|17.81|0
1623404700000|2021-06-11 09:45:00|19.67|18.07|19.45|17.85|19.67|18.07|19.35|17.75|0
1623405000000|2021-06-11 09:50:00|19.56|17.96|19.56|17.96|19.61|18.01|19.34|17.74|0
1623405300000|2021-06-11 09:55:00|19.55|17.95|19.55|17.95|19.71|18.11|19.44|17.84|0
1623405600000|2021-06-11 10:00:00|19.66|18.06|19.44|17.84|19.77|18.17|19.33|17.73|0
1623405900000|2021-06-11 10:05:00|19.38|17.78|19.54|17.94|19.59|17.99|19.32|17.72|0
1623406200000|2021-06-11 10:10:00|19.65|18.05|19.64|18.04|19.65|18.05|19.54|17.94|0
1623406500000|2021-06-11 10:15:00|19.75|18.15|20.52|18.92|20.64|19.04|19.75|18.15|0
1623406800000|2021-06-11 10:20:00|20.63|19.03|20.85|19.25|20.86|19.26|20.63|19.03|0
1623407100000|2021-06-11 10:25:00|20.91|19.31|20.74|19.14|20.97|19.37|20.62|19.02|0
1623407400000|2021-06-11 10:30:00|20.85|19.25|22.14|20.54|22.49|20.89|20.85|19.25|0
1623407700000|2021-06-11 10:35:00|22.19|20.59|21.55|19.95|22.26|20.66|21.43|19.83|0
1623408000000|2021-06-11 10:40:00|21.6|20|21.89|20.29|21.89|20.29|21.43|19.83|0
1623408300000|2021-06-11 10:45:00|21.83|20.23|22|20.4|22.24|20.64|21.83|20.23|0
1623408600000|2021-06-11 10:50:00|22.12|20.52|22.23|20.63|22.24|20.64|22|20.4|0
1623408900000|2021-06-11 10:55:00|22.35|20.75|22.83|21.23|23.07|21.47|22.23|20.63|0
1623409200000|2021-06-11 11:00:00|22.71|21.11|22.7|21.1|22.71|21.11|22.46|20.86|0
1623409500000|2021-06-11 11:05:00|22.64|21.04|22.81|21.21|23.06|21.46|22.64|21.04|0
1623409800000|2021-06-11 11:10:00|22.94|21.34|22.09|20.49|22.94|21.34|21.74|20.14|0
1623410100000|2021-06-11 11:15:00|21.97|20.37|21.73|20.13|21.97|20.37|21.73|20.13|0
1623410400000|2021-06-11 11:20:00|21.62|20.02|21.15|19.55|21.73|20.13|21.15|19.55|0
1623410700000|2021-06-11 11:25:00|21.2|19.6|21.49|19.89|21.49|19.89|21.03|19.43|0
1623411000000|2021-06-11 11:30:00|21.37|19.77|21.72|20.12|21.72|20.12|21.25|19.65|0
1623411300000|2021-06-11 11:35:00|21.66|20.06|21.13|19.53|21.72|20.12|20.79|19.19|0
1623411600000|2021-06-11 11:40:00|21.25|19.65|21.7|20.1|21.88|20.28|21.25|19.65|0
1623411900000|2021-06-11 11:45:00|21.76|20.16|20.83|19.23|21.76|20.16|20.83|19.23|0
1623412200000|2021-06-11 11:50:00|20.78|19.18|21|19.4|21|19.4|20.55|18.95|0
1623412500000|2021-06-11 11:55:00|21.11|19.51|21.11|19.51|21.22|19.62|20.77|19.17|0
1623412800000|2021-06-11 12:00:00|21.22|19.62|21.45|19.85|21.45|19.85|20.76|19.16|0
1623413100000|2021-06-11 12:05:00|21.5|19.9|21.1|19.5|21.56|19.96|20.87|19.27|0
1623413400000|2021-06-11 12:10:00|21.04|19.44|20.63|19.03|21.21|19.61|20.41|18.81|0
1623413700000|2021-06-11 12:15:00|20.52|18.92|20.63|19.03|20.63|19.03|20.18|18.58|0
1623414000000|2021-06-11 12:20:00|20.68|19.08|21.13|19.53|21.13|19.53|20.63|19.03|0
1623414300000|2021-06-11 12:25:00|21.19|19.59|21.07|19.47|21.31|19.71|20.96|19.36|0
1623414600000|2021-06-11 12:30:00|21.19|19.59|22.12|20.52|22.12|20.52|21.19|19.59|0
1623414900000|2021-06-11 12:35:00|22|20.4|21.99|20.39|22.06|20.46|21.65|20.05|0
1623415200000|2021-06-11 12:40:00|21.93|20.33|21.52|19.92|21.99|20.39|21.41|19.81|0
1623415500000|2021-06-11 12:45:00|21.64|20.04|21.57|19.97|21.64|20.04|21.4|19.8|0
1623415800000|2021-06-11 12:50:00|21.51|19.91|21.86|20.26|22.46|20.86|21.51|19.91|0
1623416100000|2021-06-11 12:55:00|21.92|20.32|21.97|20.37|22.21|20.61|21.62|20.02|0
1623416400000|2021-06-11 13:00:00|21.85|20.25|22.56|20.96|22.57|20.97|21.85|20.25|0
1623416700000|2021-06-11 13:05:00|22.44|20.84|22.8|21.2|22.8|21.2|22.44|20.84|0
1623417000000|2021-06-11 13:10:00|22.68|21.08|22.55|20.95|22.68|21.08|22.32|20.72|0
1623417300000|2021-06-11 13:15:00|22.49|20.89|22.54|20.94|22.55|20.95|22.36|20.76|0
1623417600000|2021-06-11 13:20:00|22.42|20.82|22.42|20.82|22.42|20.82|22.18|20.58|0
1623417900000|2021-06-11 13:25:00|22.54|20.94|21.7|20.1|22.54|20.94|21.47|19.87|0
1623418200000|2021-06-11 13:30:00|21.58|19.98|21.35|19.75|22.41|20.81|20.21|18.61|0
1623418500000|2021-06-11 13:35:00|21.29|19.69|21.11|19.51|22.41|20.81|20.88|19.28|0
1623418800000|2021-06-11 13:40:00|20.99|19.39|21.33|19.73|22.4|20.8|20.88|19.28|0
1623419100000|2021-06-11 13:45:00|21.22|19.62|20.81|19.21|21.92|20.32|20.76|19.16|0
1623419400000|2021-06-11 13:50:00|20.75|19.15|21.56|19.96|22.03|20.43|20.64|19.04|0
1623419700000|2021-06-11 13:55:00|21.44|19.84|20.29|18.69|21.44|19.84|19.63|18.03|0
1623420000000|2021-06-11 14:00:00|20.51|18.91|20.85|19.25|21.55|19.95|19.95|18.35|0
1623420300000|2021-06-11 14:05:00|20.74|19.14|20.62|19.02|21.19|19.59|20.28|18.68|0
1623420600000|2021-06-11 14:10:00|20.5|18.9|20.16|18.56|20.73|19.13|19.39|17.79|0
1623420900000|2021-06-11 14:15:00|20.05|18.45|19.49|17.89|20.16|18.56|19.06|17.46|0
1623421200000|2021-06-11 14:20:00|19.6|18|18.41|16.81|19.6|18|18.31|16.71|0
1623421500000|2021-06-11 14:25:00|18.31|16.71|18.83|17.23|19.16|17.56|18.1|16.5|0
1623421800000|2021-06-11 14:30:00|18.94|17.34|18.19|16.59|19.05|17.45|18.19|16.59|0
1623422100000|2021-06-11 14:35:00|18.3|16.7|17.57|15.97|18.72|17.12|17.27|15.67|0
1623422400000|2021-06-11 14:40:00|17.47|15.87|17.34|15.74|18.08|16.48|17.24|15.64|0
1623422700000|2021-06-11 14:45:00|17.29|15.69|16.93|15.33|17.65|16.05|16.93|15.33|0
1623423000000|2021-06-11 14:50:00|17.03|15.43|17.95|16.35|17.95|16.35|16.83|15.23|0
1623423300000|2021-06-11 14:55:00|17.74|16.14|17.43|15.83|17.95|16.35|17.12|15.52|0
1623423600000|2021-06-11 15:00:00|17.32|15.72|16.2|14.65|17.53|15.93|15.99|14.47|0
1623423900000|2021-06-11 15:05:00|16.3|14.75|17.72|16.12|17.73|16.13|16.2|14.65|0
1623424200000|2021-06-11 15:10:00|17.62|16.02|17.41|15.81|17.72|16.12|17.21|15.61|0
1623424500000|2021-06-11 15:15:00|17.31|15.71|16.9|15.3|17.41|15.81|16.9|15.3|0
1623424800000|2021-06-11 15:20:00|17|15.4|17.4|15.8|17.4|15.8|17|15.4|0
1623425100000|2021-06-11 15:25:00|17.45|15.85|17.91|16.31|17.91|16.31|17.19|15.59|0
1623425400000|2021-06-11 15:30:00|17.8|16.2|18.01|16.41|18.33|16.73|17.7|16.1|0
1623425700000|2021-06-11 15:35:00|17.95|16.35|18.11|16.51|18.22|16.62|17.9|16.3|0
1623426000000|2021-06-11 15:40:00|18|16.4|17.48|15.88|18.11|16.51|17.27|15.67|0
1623426300000|2021-06-11 15:45:00|17.58|15.98|17.33|15.73|17.89|16.29|17.33|15.73|0
1623426600000|2021-06-11 15:50:00|17.43|15.83|16.81|15.21|17.53|15.93|16.71|15.12|0
1623426900000|2021-06-11 15:55:00|16.91|15.31|16.81|15.21|16.96|15.36|16.49|14.92|0
1623427200000|2021-06-11 16:00:00|16.91|15.31|17|15.4|17.21|15.61|16.7|15.11|0
1623427500000|2021-06-11 16:05:00|17.11|15.51|16.17|14.63|17.21|15.61|16.17|14.63|0
1623427800000|2021-06-11 16:10:00|16.27|14.72|15.43|13.96|16.37|14.81|15.13|13.69|0
1623428100000|2021-06-11 16:15:00|15.54|14.06|15.22|13.77|15.74|14.24|15.12|13.68|0
1623428400000|2021-06-11 16:20:00|15.12|13.68|14.81|13.4|15.22|13.77|14.71|13.31|0
1623428700000|2021-06-11 16:25:00|14.71|13.31|14.61|13.22|14.81|13.4|14.51|13.13|0
1623429000000|2021-06-11 16:30:00|14.51|13.13|14.6|13.21|14.81|13.4|14.51|13.12|0
1623429300000|2021-06-11 16:35:00|14.51|13.12|14.11|12.77|14.6|13.21|14.11|12.77|0
1623429600000|2021-06-11 16:40:00|14.16|12.81|14.3|12.94|14.4|13.03|13.82|12.5|0
1623429900000|2021-06-11 16:45:00|14.4|13.03|14.69|13.29|14.89|13.47|14.3|12.94|0
1623430200000|2021-06-11 16:50:00|14.59|13.2|15.18|13.74|15.19|13.74|14.59|13.2|0
1623430500000|2021-06-11 16:55:00|15.08|13.65|15.18|13.73|15.38|13.92|14.98|13.55|0
1623430800000|2021-06-11 17:00:00|15.28|13.83|14.97|13.55|15.33|13.87|14.62|13.23|0
1623431100000|2021-06-11 17:05:00|15.07|13.64|15.07|13.63|15.17|13.72|14.77|13.36|0
1623431400000|2021-06-11 17:10:00|15.17|13.72|15.16|13.72|15.27|13.82|14.97|13.54|0
1623431700000|2021-06-11 17:15:00|15.06|13.63|15.26|13.81|15.37|13.9|14.96|13.53|0
1623432000000|2021-06-11 17:20:00|15.36|13.9|15.67|14.17|15.67|14.18|15.26|13.81|0
1623432300000|2021-06-11 17:25:00|15.56|14.08|15.45|13.98|15.66|14.17|15.45|13.98|0
1623432600000|2021-06-11 17:30:00|15.56|14.08|15.66|14.16|15.87|14.36|15.45|13.98|0
1623432900000|2021-06-11 17:35:00|15.65|14.07|15.75|14.25|15.86|14.35|15.55|14.07|0
1623433200000|2021-06-11 17:40:00|15.86|14.35|15.9|14.39|15.96|14.44|15.75|14.25|0
1623433500000|2021-06-11 17:45:00|15.85|14.34|16.27|14.72|16.49|14.92|15.85|14.34|0
1623433800000|2021-06-11 17:50:00|16.38|14.82|16.37|14.81|16.49|14.92|16.32|14.77|0
1623434100000|2021-06-11 17:55:00|16.42|14.86|16.48|14.91|16.69|15.1|16.37|14.81|0
1623434400000|2021-06-11 18:00:00|16.58|15|17.11|15.51|17.33|15.73|16.58|15|0
1623434700000|2021-06-11 18:05:00|17.22|15.62|17.42|15.82|17.42|15.82|17.11|15.51|0
1623435000000|2021-06-11 18:10:00|17.32|15.72|17.42|15.82|17.42|15.82|17.21|15.61|0
1623435300000|2021-06-11 18:15:00|17.52|15.92|16.99|15.39|17.52|15.92|16.88|15.28|0
1623435600000|2021-06-11 18:20:00|17.09|15.49|17.09|15.49|17.2|15.6|16.88|15.28|0
1623435900000|2021-06-11 18:25:00|17.19|15.59|17.51|15.91|17.62|16.02|17.19|15.59|0
1623436200000|2021-06-11 18:30:00|17.62|16.02|17.83|16.23|17.83|16.23|17.51|15.91|0
1623436500000|2021-06-11 18:35:00|17.72|16.12|17.82|16.22|17.83|16.23|17.61|16.01|0
1623436800000|2021-06-11 18:40:00|17.71|16.11|17.6|16|17.71|16.11|17.49|15.89|0
1623437100000|2021-06-11 18:45:00|17.71|16.11|17.6|16|17.71|16.11|17.49|15.89|0
1623437400000|2021-06-11 18:50:00|17.59|15.99|16.95|15.35|17.59|15.99|16.85|15.25|0
1623437700000|2021-06-11 18:55:00|17.06|15.46|17.58|15.98|17.58|15.98|16.95|15.35|0
1623438000000|2021-06-11 19:00:00|17.48|15.88|16.94|15.34|17.58|15.98|16.94|15.34|0
1623438300000|2021-06-11 19:05:00|16.84|15.24|16.94|15.34|17.15|15.55|16.73|15.13|0
1623438600000|2021-06-11 19:10:00|17.04|15.44|16.39|14.83|17.25|15.65|16.39|14.83|0
1623438900000|2021-06-11 19:15:00|16.5|14.93|17.14|15.54|17.14|15.54|16.5|14.93|0
1623439200000|2021-06-11 19:20:00|17.03|15.43|16.71|15.12|17.14|15.54|16.49|14.92|0
1623439500000|2021-06-11 19:25:00|16.82|15.22|16.59|15.01|16.82|15.22|16.38|14.82|0
1623439800000|2021-06-11 19:30:00|16.48|14.91|16.8|15.2|16.81|15.21|16.37|14.81|0
1623440100000|2021-06-11 19:35:00|16.7|15.11|16.8|15.2|16.91|15.31|16.48|14.91|0
1623440400000|2021-06-11 19:40:00|16.69|15.1|17.11|15.51|17.11|15.51|16.04|14.51|0
1623440700000|2021-06-11 19:45:00|17.22|15.62|17.32|15.72|17.42|15.82|17|15.4|0
1623441000000|2021-06-11 19:50:00|17.97|16.37|18.51|16.91|18.51|16.91|17.75|16.15|0
1623441300000|2021-06-11 19:55:00|18.4|16.8|20|18.4|20.24|18.64|18.29|16.69|0
1623441600000|2021-06-11 20:00:00|19.88|18.28|19.64|18.04|19.88|18.28|19.3|17.7|0
1623441900000|2021-06-11 20:05:00|19.76|18.16|19.64|18.04|19.76|18.16|19.64|18.04|0
1623442200000|2021-06-11 20:10:00|19.63|18.03|19.69|18.09|19.69|18.09|19.57|17.97|0
1623654300000|2021-06-14 07:05:00|22.15|20.55|22.14|20.54|22.15|20.55|21.74|20.14|0
1623654600000|2021-06-14 07:10:00|22.27|20.67|22.13|20.53|22.27|20.67|21.34|19.74|0
1623654900000|2021-06-14 07:15:00|22.4|20.8|22.39|20.79|23.36|21.76|22.26|20.66|0
1623655200000|2021-06-14 07:20:00|22.32|20.72|21.18|19.58|22.53|20.93|21.18|19.58|0
1623655500000|2021-06-14 07:25:00|21.32|19.72|20.15|18.55|21.32|19.72|20.15|18.55|0
1623655800000|2021-06-14 07:30:00|20.27|18.67|19.39|17.79|20.27|18.67|19.02|17.42|0
1623656100000|2021-06-14 07:35:00|19.51|17.91|19.69|18.09|20.01|18.41|19.38|17.78|0
1623656400000|2021-06-14 07:40:00|19.75|18.15|20|18.4|20|18.4|19.38|17.78|0
1623656700000|2021-06-14 07:45:00|20.06|18.46|19.74|18.14|20.06|18.46|19.74|18.14|0
1623657000000|2021-06-14 07:50:00|19.86|18.26|19.73|18.13|19.86|18.26|19.48|17.88|0
1623657300000|2021-06-14 07:55:00|19.85|18.25|19.85|18.25|20.1|18.5|19.73|18.13|0
1623657600000|2021-06-14 08:00:00|19.78|18.18|19.59|17.99|19.85|18.25|19.1|17.5|0
1623657900000|2021-06-14 08:05:00|19.71|18.11|19.46|17.86|19.96|18.36|19.33|17.73|0
1623658200000|2021-06-14 08:10:00|19.39|17.79|19.32|17.72|19.45|17.85|19.2|17.6|0
1623658500000|2021-06-14 08:15:00|19.38|17.78|18.95|17.35|19.45|17.85|18.95|17.35|0
1623658800000|2021-06-14 08:20:00|18.82|17.22|18.51|16.91|18.95|17.35|18.51|16.91|0
1623659100000|2021-06-14 08:25:00|18.45|16.85|19.18|17.58|19.3|17.7|18.21|16.61|0
1623659400000|2021-06-14 08:30:00|19.3|17.7|19.05|17.45|19.92|18.32|18.92|17.32|0
1623659700000|2021-06-14 08:35:00|18.98|17.38|19.28|17.68|19.41|17.81|18.92|17.32|0
1623660000000|2021-06-14 08:40:00|19.22|17.62|19.15|17.55|19.53|17.93|19.03|17.43|0
1623660300000|2021-06-14 08:45:00|19.03|17.43|19.52|17.92|19.52|17.92|18.91|17.31|0
1623660600000|2021-06-14 08:50:00|19.39|17.79|19.51|17.91|19.51|17.91|19.02|17.42|0
1623660900000|2021-06-14 08:55:00|19.38|17.78|19.19|17.59|19.63|18.03|19.13|17.53|0
1623661200000|2021-06-14 09:00:00|19.25|17.65|19.87|18.27|19.87|18.27|19.19|17.59|0
1623661500000|2021-06-14 09:05:00|20|18.4|20.12|18.52|20.12|18.52|19.62|18.02|0
1623661800000|2021-06-14 09:10:00|20.05|18.45|18.74|17.14|20.05|18.45|18.62|17.02|0
1623662100000|2021-06-14 09:15:00|18.62|17.02|19.22|17.62|19.23|17.63|18.5|16.9|0
1623662400000|2021-06-14 09:20:00|19.1|17.5|18.48|16.88|19.22|17.62|18.12|16.52|0
1623662700000|2021-06-14 09:25:00|18.6|17|19.21|17.61|19.21|17.61|18.48|16.88|0
1623663000000|2021-06-14 09:30:00|19.08|17.48|18.83|17.23|19.33|17.73|18.83|17.23|0
1623663300000|2021-06-14 09:35:00|18.71|17.11|18.94|17.34|19.07|17.47|18.46|16.86|0
1623663600000|2021-06-14 09:40:00|18.82|17.22|19.56|17.96|19.56|17.96|18.82|17.22|0
1623663900000|2021-06-14 09:45:00|19.43|17.83|19.55|17.95|19.55|17.95|19.3|17.7|0
1623664200000|2021-06-14 09:50:00|19.54|17.94|19.42|17.82|19.54|17.94|19.42|17.82|0
1623664500000|2021-06-14 09:55:00|19.29|17.69|19.78|18.18|19.79|18.19|19.17|17.57|0
1623664800000|2021-06-14 10:00:00|19.66|18.06|19.71|18.11|20.04|18.44|19.65|18.05|0
1623665100000|2021-06-14 10:05:00|19.78|18.18|19.64|18.04|19.78|18.18|19.52|17.92|0
1623665400000|2021-06-14 10:10:00|19.77|18.17|19.51|17.91|19.77|18.17|19.39|17.79|0
1623665700000|2021-06-14 10:15:00|19.44|17.84|19.38|17.78|19.44|17.84|19.25|17.65|0
1623666000000|2021-06-14 10:20:00|19.25|17.65|18.81|17.21|19.31|17.71|18.63|17.03|0
1623666300000|2021-06-14 10:25:00|18.87|17.27|18.87|17.27|18.99|17.39|18.63|17.03|0
1623666600000|2021-06-14 10:30:00|18.74|17.14|19.35|17.75|19.36|17.76|18.74|17.14|0
1623666900000|2021-06-14 10:35:00|19.23|17.63|19.34|17.74|19.35|17.75|19.1|17.5|0
1623667200000|2021-06-14 10:40:00|19.22|17.62|19.46|17.86|19.72|18.12|19.09|17.49|0
1623667500000|2021-06-14 10:45:00|19.4|17.8|19.33|17.73|19.46|17.86|18.96|17.36|0
1623667800000|2021-06-14 10:50:00|19.45|17.85|19.45|17.85|19.58|17.98|19.26|17.66|0
1623668100000|2021-06-14 10:55:00|19.38|17.78|18.82|17.22|19.57|17.97|18.45|16.85|0
1623668400000|2021-06-14 11:00:00|18.94|17.34|19.43|17.83|19.56|17.96|18.82|17.22|0
1623668700000|2021-06-14 11:05:00|19.55|17.95|19.93|18.33|19.93|18.33|19.55|17.95|0
1623669000000|2021-06-14 11:10:00|19.8|18.2|19.22|17.62|20.05|18.45|19.22|17.62|0
1623669300000|2021-06-14 11:15:00|19.16|17.56|18.42|16.82|19.16|17.56|18.42|16.82|0
1623669600000|2021-06-14 11:20:00|18.3|16.7|18.29|16.69|18.42|16.82|18.18|16.58|0
1623669900000|2021-06-14 11:25:00|18.41|16.81|17.57|15.97|18.41|16.81|17.34|15.74|0
1623670200000|2021-06-14 11:30:00|17.69|16.09|18.33|16.73|18.4|16.8|17.34|15.74|0
1623670500000|2021-06-14 11:35:00|18.4|16.8|17.97|16.37|18.4|16.8|17.97|16.37|0
1623670800000|2021-06-14 11:40:00|18.03|16.43|18.14|16.54|18.38|16.78|17.91|16.31|0
1623671100000|2021-06-14 11:45:00|18.08|16.48|17.07|15.47|18.14|16.54|17.07|15.47|0
1623671400000|2021-06-14 11:50:00|16.96|15.36|17.41|15.81|17.65|16.05|16.96|15.36|0
1623671700000|2021-06-14 11:55:00|17.3|15.7|17.82|16.22|17.88|16.28|17.3|15.7|0
1623672000000|2021-06-14 12:00:00|17.76|16.16|17.87|16.27|17.99|16.39|17.64|16.04|0
1623672300000|2021-06-14 12:05:00|17.75|16.15|17.74|16.14|18.23|16.63|17.63|16.03|0
1623672600000|2021-06-14 12:10:00|17.86|16.26|17.85|16.25|18.1|16.5|17.74|16.14|0
1623672900000|2021-06-14 12:15:00|17.73|16.13|18.33|16.73|18.33|16.73|17.73|16.13|0
1623673200000|2021-06-14 12:20:00|18.2|16.6|18.32|16.72|18.68|17.08|18.08|16.48|0
1623673500000|2021-06-14 12:25:00|18.2|16.6|17.83|16.23|18.32|16.72|17.83|16.23|0
1623673800000|2021-06-14 12:30:00|18.07|16.47|17.94|16.34|18.31|16.71|17.94|16.34|0
1623674100000|2021-06-14 12:35:00|18.06|16.46|17.7|16.1|18.18|16.58|17.46|15.86|0
1623674400000|2021-06-14 12:40:00|17.81|16.21|17.69|16.09|17.81|16.21|17.57|15.97|0
1623674700000|2021-06-14 12:45:00|17.81|16.21|16.98|15.38|17.81|16.21|16.86|15.26|0
1623675000000|2021-06-14 12:50:00|16.86|15.26|15.92|14.4|16.97|15.37|15.92|14.4|0
1623675300000|2021-06-14 12:55:00|15.86|14.35|16.96|15.36|16.97|15.37|15.8|14.29|0
1623675600000|2021-06-14 13:00:00|16.85|15.25|16.72|15.13|16.96|15.36|16.61|15.03|0
1623675900000|2021-06-14 13:05:00|16.6|15.02|17.3|15.7|17.3|15.7|16.6|15.02|0
1623676200000|2021-06-14 13:10:00|17.23|15.63|17.52|15.92|17.53|15.93|17.17|15.57|0
1623676500000|2021-06-14 13:15:00|17.4|15.8|17.16|15.56|17.46|15.86|16.7|15.11|0
1623676800000|2021-06-14 13:20:00|17.28|15.68|17.39|15.79|17.75|16.15|17.28|15.68|0
1623677100000|2021-06-14 13:25:00|17.27|15.67|17.62|16.02|17.74|16.14|17.15|15.55|0
1623677400000|2021-06-14 13:30:00|17.73|16.13|14.72|13.32|17.73|16.13|14.39|13.02|0
1623677700000|2021-06-14 13:35:00|14.61|13.22|15.59|14.1|15.7|14.21|14.5|13.12|0
1623678000000|2021-06-14 13:40:00|15.81|14.31|16.14|14.61|16.61|15.03|15.59|14.1|0
1623678300000|2021-06-14 13:45:00|16.26|14.71|17.05|15.45|17.51|15.91|16.03|14.5|0
1623678600000|2021-06-14 13:50:00|16.94|15.34|15.9|14.38|17.05|15.45|15.23|13.78|0
1623678900000|2021-06-14 13:55:00|15.79|14.28|16.12|14.58|16.24|14.69|15.67|14.17|0
1623679200000|2021-06-14 14:00:00|16.23|14.69|14.89|13.47|16.46|14.89|14.25|12.89|0
1623679500000|2021-06-14 14:05:00|14.99|13.57|14.45|13.07|15.1|13.66|13.72|12.42|0
1623679800000|2021-06-14 14:10:00|14.34|12.98|14.33|12.97|14.55|13.17|13.61|12.31|0
1623680100000|2021-06-14 14:15:00|14.23|12.87|14.43|13.06|14.76|13.35|14.12|12.77|0
1623680400000|2021-06-14 14:20:00|14.54|13.15|16.12|14.58|16.55|14.98|14.11|12.77|0
1623680700000|2021-06-14 14:25:00|16.11|14.68|16.11|14.57|16.33|14.77|15.68|14.19|0
1623681000000|2021-06-14 14:30:00|16.21|14.67|15.78|14.27|16.43|14.86|15.56|14.08|0
1623681300000|2021-06-14 14:35:00|15.67|14.18|16.96|15.36|16.96|15.36|14.84|13.42|0
1623681600000|2021-06-14 14:40:00|16.85|15.25|15.86|14.35|17.17|15.57|15.76|14.26|0
1623681900000|2021-06-14 14:45:00|15.76|14.26|15.85|14.34|15.91|14.39|15.33|13.87|0
1623682200000|2021-06-14 14:50:00|15.75|14.25|16.93|15.33|17.04|15.44|15.64|14.15|0
1623682500000|2021-06-14 14:55:00|16.82|15.22|17.08|15.48|17.08|15.48|16.49|14.92|0
1623682800000|2021-06-14 15:00:00|17.03|15.43|17.23|15.63|18|16.4|16.92|15.32|0
1623683100000|2021-06-14 15:05:00|17.34|15.74|16.69|15.1|17.45|15.85|16.69|15.1|0
1623683400000|2021-06-14 15:10:00|16.74|15.14|16.68|15.09|17.01|15.41|16.4|14.84|0
1623683700000|2021-06-14 15:15:00|16.57|14.99|16.01|14.49|16.68|15.09|15.91|14.39|0
1623684000000|2021-06-14 15:20:00|16.23|14.68|15.54|14.06|16.33|14.78|15.27|13.82|0
1623684300000|2021-06-14 15:25:00|15.64|14.15|15.42|13.95|15.75|14.25|15.11|13.67|0
1623684600000|2021-06-14 15:30:00|15.53|14.05|14.68|13.28|15.53|14.05|14.38|13.01|0
1623684900000|2021-06-14 15:35:00|14.78|13.38|14.98|13.56|15.2|13.75|14.47|13.09|0
1623685200000|2021-06-14 15:40:00|15.09|13.65|15.08|13.64|15.4|13.93|14.77|13.37|0
1623685500000|2021-06-14 15:45:00|15.18|13.74|15.28|13.82|15.29|13.83|14.86|13.45|0
1623685800000|2021-06-14 15:50:00|15.17|13.73|15.27|13.82|15.59|14.11|14.96|13.54|0
1623686100000|2021-06-14 15:55:00|15.38|13.91|15.05|13.62|15.38|13.91|14.89|13.48|0
1623686400000|2021-06-14 16:00:00|15.15|13.71|15.36|13.89|15.36|13.89|14.73|13.33|0
1623686700000|2021-06-14 16:05:00|15.25|13.8|15.56|14.08|15.67|14.18|14.93|13.51|0
1623687000000|2021-06-14 16:10:00|15.67|14.18|15.66|14.17|15.77|14.27|15.45|13.98|0
1623687300000|2021-06-14 16:15:00|15.71|14.21|15.65|14.16|15.87|14.36|15.44|13.97|0
1623687600000|2021-06-14 16:20:00|15.54|14.06|14.8|13.39|15.54|14.06|14.8|13.39|0
1623687900000|2021-06-14 16:25:00|14.74|13.34|14.99|13.57|15.11|13.67|14.69|13.29|0
1623688200000|2021-06-14 16:30:00|14.89|13.47|14.47|13.09|14.89|13.47|13.97|12.64|0
1623688500000|2021-06-14 16:35:00|14.57|13.18|13.96|12.63|14.78|13.37|13.96|12.63|0
1623688800000|2021-06-14 16:40:00|14.06|12.72|14.05|12.71|14.36|12.99|13.95|12.62|0
1623689100000|2021-06-14 16:45:00|14.15|12.8|14.39|13.02|14.59|13.2|14.04|12.7|0
1623689400000|2021-06-14 16:50:00|14.49|13.11|14.08|12.74|14.59|13.2|14.08|12.74|0
1623689700000|2021-06-14 16:55:00|14.18|12.83|14.32|12.95|14.58|13.19|14.07|12.73|0
1623690000000|2021-06-14 17:00:00|14.27|12.91|14.36|12.99|14.56|13.18|14.07|12.73|0
1623690300000|2021-06-14 17:05:00|14.26|12.9|14.35|12.98|14.55|13.17|14.16|12.81|0
1623690600000|2021-06-14 17:10:00|14.45|13.07|14.95|13.53|15.06|13.62|14.45|13.07|0
1623690900000|2021-06-14 17:15:00|14.85|13.43|14.63|13.24|15.05|13.62|14.63|13.24|0
1623691200000|2021-06-14 17:20:00|14.74|13.33|14.83|13.42|15.04|13.61|14.63|13.24|0
1623691500000|2021-06-14 17:25:00|14.73|13.32|15.13|13.69|15.13|13.69|14.62|13.23|0
1623691800000|2021-06-14 17:30:00|15.18|13.74|15.44|13.97|15.44|13.97|15.03|13.59|0
1623692100000|2021-06-14 17:35:00|15.33|13.87|15.22|13.77|15.54|14.06|15.11|13.67|0
1623692400000|2021-06-14 17:40:00|15.11|13.67|15|13.57|15.64|14.15|15|13.57|0
1623692700000|2021-06-14 17:45:00|15.1|13.66|15.41|13.94|15.52|14.04|14.89|13.48|0
1623693000000|2021-06-14 17:50:00|15.51|14.04|15.19|13.74|15.51|14.04|15.19|13.74|0
1623693300000|2021-06-14 17:55:00|15.08|13.65|14.87|13.45|15.08|13.65|14.56|13.18|0
1623693600000|2021-06-14 18:00:00|14.81|13.4|14.75|13.35|15.07|13.64|14.55|13.17|0
1623693900000|2021-06-14 18:05:00|14.7|13.3|14.64|13.25|15.06|13.63|14.64|13.25|0
1623694200000|2021-06-14 18:10:00|14.75|13.34|14.63|13.24|15.05|13.62|14.63|13.24|0
1623694500000|2021-06-14 18:15:00|14.74|13.33|14.73|13.32|14.94|13.52|14.52|13.14|0
1623694800000|2021-06-14 18:20:00|14.67|13.28|14.82|13.41|14.93|13.5|14.52|13.13|0
1623695100000|2021-06-14 18:25:00|14.72|13.32|14.2|12.85|14.72|13.32|14.2|12.85|0
1623695400000|2021-06-14 18:30:00|14.15|12.8|14.7|13.3|14.7|13.3|14.15|12.8|0
1623695700000|2021-06-14 18:35:00|14.6|13.21|14.79|13.38|14.8|13.39|14.49|13.11|0
1623696000000|2021-06-14 18:40:00|14.89|13.48|15.62|14.14|15.68|14.18|14.89|13.48|0
1623696300000|2021-06-14 18:45:00|15.73|14.23|15.61|14.13|15.83|14.32|15.4|13.94|0
1623696600000|2021-06-14 18:50:00|15.72|14.22|15.6|14.12|15.72|14.22|15.34|13.88|0
1623696900000|2021-06-14 18:55:00|15.66|14.17|15.6|14.11|15.71|14.22|15.39|13.92|0
1623697200000|2021-06-14 19:00:00|15.49|14.01|15.91|14.39|16.13|14.59|15.38|13.92|0
1623697500000|2021-06-14 19:05:00|16.02|14.49|15.68|14.19|16.02|14.49|15.26|13.81|0
1623697800000|2021-06-14 19:10:00|15.58|14.09|15.3|13.84|15.68|14.18|15.25|13.8|0
1623698100000|2021-06-14 19:15:00|15.25|13.8|15.34|13.88|15.46|13.99|15.24|13.79|0
1623698400000|2021-06-14 19:20:00|15.24|13.79|15.87|14.36|15.87|14.36|15.24|13.78|0
1623698700000|2021-06-14 19:25:00|15.76|14.26|16.3|14.75|16.3|14.75|15.6|14.11|0
1623699000000|2021-06-14 19:30:00|16.41|14.85|16.62|15.04|16.74|15.15|16.3|14.75|0
1623699300000|2021-06-14 19:35:00|16.74|15.14|17.11|15.51|17.17|15.57|16.68|15.09|0
1623699600000|2021-06-14 19:40:00|17.16|15.56|18.16|16.56|18.39|16.79|17.16|15.56|0
1623699900000|2021-06-14 19:45:00|18.27|16.67|18.96|17.36|18.96|17.36|18.04|16.44|0
1623700200000|2021-06-14 19:50:00|18.61|17.01|21.26|19.66|21.26|19.66|18.61|17.01|0
1623700500000|2021-06-14 19:55:00|21.38|19.78|23.74|22.14|23.74|22.14|20.88|19.28|0
1623700800000|2021-06-14 20:00:00|23.87|22.27|24.43|22.83|25.42|23.82|23.74|22.14|0
1623701100000|2021-06-14 20:05:00|24.15|22.55|23.33|21.73|24.15|22.55|23.07|21.47|0
1623701400000|2021-06-14 20:10:00|23.47|21.87|23.66|22.06|24|22.4|23.2|21.6|0
1623701700000|2021-06-14 20:15:00|24.03|22.03|23.9|21.9|24.03|22.03|23.77|21.77|0
1623702000000|2021-06-14 20:20:00|23.88|21.88|24.17|22.17|24.23|22.23|23.88|21.88|0
1623702300000|2021-06-14 20:25:00|24.15|22.15|24.26|22.26|24.26|22.26|24.08|22.08|0
1623702600000|2021-06-14 20:30:00|23.83|21.83|23.55|21.55|24.1|22.1|23.42|21.42|0
1623702900000|2021-06-14 20:35:00|23.41|21.41|23.67|21.67|23.81|21.81|23.41|21.41|0
1623703200000|2021-06-14 20:40:00|23.81|21.81|23.53|21.53|23.81|21.81|23.13|21.13|0
1623703500000|2021-06-14 20:45:00|23.66|21.66|23.52|21.52|23.66|21.66|23.26|21.26|0
1623703800000|2021-06-14 20:50:00|23.39|21.39|23.65|21.65|23.92|21.92|23.39|21.39|0
1623704100000|2021-06-14 20:55:00|23.78|21.78|23.77|21.77|23.91|21.91|23.24|21.24|0
1623704400000|2021-06-14 21:00:00|23.9|21.9|23.83|21.83|23.9|21.9|23.73|21.73|0
1623704700000|2021-06-14 21:05:00|23.84|21.84|23.7|21.7|23.84|21.84|23.68|21.68|0
1623705000000|2021-06-14 21:10:00|23.68|21.68|23.87|21.87|23.97|21.97|23.68|21.68|0
1623705300000|2021-06-14 21:15:00|23.92|21.92|23.92|21.92|23.96|21.96|23.92|21.92|0
1623705600000|2021-06-14 21:20:00|23.91|21.91|23.91|21.91|23.93|21.93|23.87|21.87|0
1623705900000|2021-06-14 21:25:00|23.89|21.89|24.06|22.06|24.06|22.06|23.82|21.82|0
1623706200000|2021-06-14 21:30:00|24.02|22.02|23.99|21.99|24.02|22.02|23.97|21.97|0
1623706500000|2021-06-14 21:35:00|24.01|22.01|23.81|21.81|24.2|22.2|23.81|21.81|0
1623706800000|2021-06-14 21:40:00|23.76|21.76|23.85|21.85|23.89|21.89|23.73|21.73|0
1623707100000|2021-06-14 21:45:00|23.89|21.89|23.74|21.74|23.89|21.89|23.69|21.69|0
1623707400000|2021-06-14 21:50:00|23.88|21.88|23.79|21.79|23.9|21.9|23.76|21.76|0
1623707700000|2021-06-14 21:55:00|23.81|21.81|23.8|21.8|23.81|21.81|23.7|21.7|0
1623708000000|2021-06-14 22:00:00|23.79|21.79|22.52|20.52|23.79|21.79|22.52|20.52|0
1623708300000|2021-06-14 22:05:00|22.38|20.38|22.51|20.51|22.51|20.51|22.25|20.25|0
1623708600000|2021-06-14 22:10:00|22.57|20.57|22.5|20.5|22.83|20.83|22.37|20.37|0
1623708900000|2021-06-14 22:15:00|22.49|20.49|22.75|20.75|22.75|20.75|22.36|20.36|0
1623709200000|2021-06-14 22:20:00|22.62|20.62|22.48|20.48|22.62|20.62|22.42|20.42|0
1623709500000|2021-06-14 22:25:00|22.61|20.61|22.86|20.86|22.87|20.87|22.48|20.48|0
1623709800000|2021-06-14 22:30:00|22.79|20.79|23.05|21.05|23.05|21.05|22.73|20.73|0
1623710100000|2021-06-14 22:35:00|22.99|20.99|22.71|20.71|23.12|21.12|22.71|20.71|0
1623710400000|2021-06-14 22:40:00|22.64|20.64|22.97|20.97|22.97|20.97|22.64|20.64|0
1623710700000|2021-06-14 22:45:00|23.03|21.03|22.83|20.83|23.03|21.03|22.83|20.83|0
1623711000000|2021-06-14 22:50:00|22.82|20.82|22.68|20.68|22.82|20.82|22.62|20.62|0
1623711300000|2021-06-14 22:55:00|22.74|20.74|22.74|20.74|22.74|20.74|22.68|20.68|0
1623711600000|2021-06-14 23:00:00|22.81|20.81|23.47|21.47|23.54|21.54|22.81|20.81|0
1623711900000|2021-06-14 23:05:00|23.4|21.4|23.39|21.39|23.46|21.46|23.06|21.06|0
1623712200000|2021-06-14 23:10:00|23.32|21.32|23.18|21.18|23.39|21.39|23.18|21.18|0
1623712500000|2021-06-14 23:15:00|23.05|21.05|23.3|21.3|23.31|21.31|23.04|21.04|0
1623712800000|2021-06-14 23:20:00|23.23|21.23|23.09|21.09|23.3|21.3|23.03|21.03|0
1623713100000|2021-06-14 23:25:00|23.03|21.03|23.15|21.15|23.22|21.22|23.03|21.03|0
1623713400000|2021-06-14 23:30:00|23.29|21.29|23.28|21.28|23.29|21.29|23.28|21.28|0
1623713700000|2021-06-14 23:35:00|23.41|21.41|23.54|21.54|23.54|21.54|23.27|21.27|0
1623714000000|2021-06-14 23:40:00|23.53|21.53|23.39|21.39|23.53|21.53|23.39|21.39|0
1623714300000|2021-06-14 23:45:00|23.46|21.46|23.52|21.52|23.8|21.8|23.39|21.39|0
1623714600000|2021-06-14 23:50:00|23.58|21.58|22.9|20.9|23.58|21.58|22.84|20.84|0
1623714900000|2021-06-14 23:55:00|22.83|20.83|22.62|20.62|22.83|20.83|22.43|20.43|0
1623715200000|2021-06-15 00:00:00|22.56|20.56|23.55|21.55|23.76|21.76|22.43|20.43|0
1623715500000|2021-06-15 00:05:00|23.49|21.49|24.72|22.72|24.72|22.72|23.22|21.22|0
1623715800000|2021-06-15 00:10:00|24.65|22.65|24.71|22.71|25|23|24.43|22.43|0
1623716100000|2021-06-15 00:15:00|24.85|22.85|24.56|22.56|24.99|22.99|24.56|22.56|0
1623716400000|2021-06-15 00:20:00|24.63|22.63|24.69|22.69|24.84|22.84|24.42|22.42|0
1623716700000|2021-06-15 00:25:00|24.97|22.97|25.46|23.46|25.97|23.97|24.97|22.97|0
1623717000000|2021-06-15 00:30:00|25.53|23.53|25.81|23.81|25.82|23.82|25.46|23.46|0
1623717300000|2021-06-15 00:35:00|25.74|23.74|26.31|24.31|26.53|24.53|25.67|23.67|0
1623717600000|2021-06-15 00:40:00|26.24|24.24|26.74|24.74|26.82|24.82|25.8|23.8|0
1623717900000|2021-06-15 00:45:00|26.82|24.82|26.22|24.22|26.82|24.82|26.22|24.22|0
1623718200000|2021-06-15 00:50:00|26.14|24.14|26.36|24.36|26.36|24.36|25.78|23.78|0
1623718500000|2021-06-15 00:55:00|26.43|24.43|26.27|24.27|26.5|24.5|25.91|23.91|0
1623718800000|2021-06-15 01:00:00|26.2|24.2|26.93|24.93|27.22|25.22|26.2|24.2|0
1623719100000|2021-06-15 01:05:00|26.78|24.78|27.07|25.07|27.07|25.07|26.7|24.7|0
1623719400000|2021-06-15 01:10:00|26.92|24.92|27.21|25.21|27.21|25.21|26.62|24.62|0
1623719700000|2021-06-15 01:15:00|27.81|25.81|27.95|25.95|28.1|26.1|27.2|25.2|0
1623720000000|2021-06-15 01:20:00|27.8|25.8|27.34|25.34|27.95|25.95|27.26|25.26|0
1623720300000|2021-06-15 01:25:00|27.49|25.49|27.1|25.1|27.49|25.49|27.03|25.03|0
1623720600000|2021-06-15 01:30:00|27.03|25.03|26.28|24.28|27.48|25.48|26.28|24.28|0
1623720900000|2021-06-15 01:35:00|26.2|24.2|26.34|24.34|26.57|24.57|25.84|23.84|0
1623721200000|2021-06-15 01:40:00|26.27|24.27|25.82|23.82|26.34|24.34|25.75|23.75|0
1623721500000|2021-06-15 01:45:00|25.68|23.68|25.53|23.53|25.82|23.82|25.38|23.38|0
1623721800000|2021-06-15 01:50:00|25.38|23.38|25.37|23.37|25.81|23.81|25.23|23.23|0
1623722100000|2021-06-15 01:55:00|25.23|23.23|25.36|23.36|25.51|23.51|25.23|23.23|0
1623722400000|2021-06-15 02:00:00|25.22|23.22|24.78|22.78|25.5|23.5|24.5|22.5|0
1623722700000|2021-06-15 02:05:00|24.71|22.71|25.27|23.27|25.34|23.34|24.56|22.56|0
1623723000000|2021-06-15 02:10:00|25.34|23.34|25.4|23.4|25.48|23.48|24.91|22.91|0
1623723300000|2021-06-15 02:15:00|25.48|23.48|25.04|23.04|25.48|23.48|24.9|22.9|0
1623723600000|2021-06-15 02:20:00|24.96|22.96|25.38|23.38|25.38|23.38|24.75|22.75|0
1623723900000|2021-06-15 02:25:00|25.31|23.31|25.66|23.66|25.74|23.74|25.17|23.17|0
1623724200000|2021-06-15 02:30:00|25.59|23.59|25.87|23.87|26.17|24.17|25.59|23.59|0
1623724500000|2021-06-15 02:35:00|25.94|23.94|26.45|24.45|26.45|24.45|25.87|23.87|0
1623724800000|2021-06-15 02:40:00|26.3|24.3|26.44|24.44|26.52|24.52|26.15|24.15|0
1623725100000|2021-06-15 02:45:00|26.36|24.36|26.73|24.73|26.73|24.73|26.29|24.29|0
1623725400000|2021-06-15 02:50:00|26.65|24.65|26.42|24.42|26.72|24.72|26.28|24.28|0
1623725700000|2021-06-15 02:55:00|26.34|24.34|25.83|23.83|26.34|24.34|25.83|23.83|0
1623726000000|2021-06-15 03:00:00|25.82|23.82|25.82|23.82|25.89|23.89|25.39|23.39|0
1623726300000|2021-06-15 03:05:00|25.81|23.81|25.73|23.73|25.81|23.81|25.52|23.52|0
1623726600000|2021-06-15 03:10:00|25.81|23.81|25.8|23.8|25.94|23.94|25.51|23.51|0
1623726900000|2021-06-15 03:15:00|25.87|23.87|26.42|24.42|26.49|24.49|25.72|23.72|0
1623727200000|2021-06-15 03:20:00|26.49|24.49|26.41|24.41|26.56|24.56|26.26|24.26|0
1623727500000|2021-06-15 03:25:00|26.4|24.4|26.54|24.54|26.84|24.84|26.4|24.4|0
1623727800000|2021-06-15 03:30:00|26.47|24.47|27.27|25.27|27.27|25.27|26.47|24.47|0
1623728100000|2021-06-15 03:35:00|27.12|25.12|27.56|25.56|28.08|26.08|27.12|25.12|0
1623728400000|2021-06-15 03:40:00|27.63|25.63|27.4|25.4|27.7|25.7|27.4|25.4|0
1623728700000|2021-06-15 03:45:00|27.47|25.47|27.84|25.84|27.99|25.99|27.47|25.47|0
1623729000000|2021-06-15 03:50:00|27.76|25.76|27.83|25.83|27.98|25.98|27.68|25.68|0
1623729300000|2021-06-15 03:55:00|27.98|25.98|27.37|25.37|27.98|25.98|27.37|25.37|0
1623729600000|2021-06-15 04:00:00|27.44|25.44|27.21|25.21|27.81|25.81|27.21|25.21|0
1623729900000|2021-06-15 04:05:00|27.13|25.13|27.5|25.5|27.5|25.5|27.13|25.13|0
1623730200000|2021-06-15 04:10:00|27.57|25.57|27.64|25.64|27.65|25.65|27.49|25.49|0
1623730500000|2021-06-15 04:15:00|27.49|25.49|27.78|25.78|27.85|25.85|27.48|25.48|0
1623730800000|2021-06-15 04:20:00|27.7|25.7|27.77|25.77|27.78|25.78|27.62|25.62|0
1623731100000|2021-06-15 04:25:00|27.69|25.69|27.53|25.53|27.69|25.69|27.31|25.31|0
1623731400000|2021-06-15 04:30:00|27.61|25.61|27.3|25.3|27.61|25.61|27.15|25.15|0
1623731700000|2021-06-15 04:35:00|27.15|25.15|27.14|25.14|27.3|25.3|26.99|24.99|0
1623732000000|2021-06-15 04:40:00|27.21|25.21|27.28|25.28|27.29|25.29|27.13|25.13|0
1623732300000|2021-06-15 04:45:00|27.2|25.2|27.42|25.42|27.43|25.43|27.2|25.2|0
1623732600000|2021-06-15 04:50:00|27.27|25.27|27.26|25.26|27.27|25.27|27.26|25.26|0
1623732900000|2021-06-15 04:55:00|27.41|25.41|27.4|25.4|27.41|25.41|27.25|25.25|0
1623733200000|2021-06-15 05:00:00|27.32|25.32|27.46|25.46|27.69|25.69|27.25|25.25|0
1623733500000|2021-06-15 05:05:00|27.54|25.54|26.78|24.78|27.69|25.69|26.56|24.56|0
1623733800000|2021-06-15 05:10:00|26.64|24.64|26.92|24.92|27.07|25.07|26.49|24.49|0
1623734100000|2021-06-15 05:15:00|26.99|24.99|27.06|25.06|27.07|25.07|26.92|24.92|0
1623734400000|2021-06-15 05:20:00|27.05|25.05|27.12|25.12|27.2|25.2|26.83|24.83|0
1623734700000|2021-06-15 05:25:00|27.05|25.05|27.04|25.04|27.05|25.05|26.89|24.89|0
1623735000000|2021-06-15 05:30:00|27.19|25.19|27.03|25.03|27.34|25.34|26.89|24.89|0
1623735300000|2021-06-15 05:35:00|26.88|24.88|26.87|24.87|27.18|25.18|26.87|24.87|0
1623735600000|2021-06-15 05:40:00|26.94|24.94|26.93|24.93|27.02|25.02|26.57|24.57|0
1623735900000|2021-06-15 05:45:00|27.01|25.01|27|25|27.16|25.16|26.85|24.85|0
1623736200000|2021-06-15 05:50:00|27.15|25.15|27.29|25.29|27.44|25.44|27|25|0
1623736500000|2021-06-15 05:55:00|27.44|25.44|28.19|26.19|28.19|26.19|27.29|25.29|0
1623736800000|2021-06-15 06:00:00|27.96|25.96|27.57|25.57|27.96|25.96|27.12|25.12|0
1623737100000|2021-06-15 06:05:00|27.42|25.42|27.03|25.03|27.57|25.57|26.96|24.96|0
1623737400000|2021-06-15 06:10:00|26.96|24.96|27.12|25.12|27.42|25.42|26.96|24.96|0
1623737700000|2021-06-15 06:15:00|27.26|25.26|27.4|25.4|27.86|25.86|27.26|25.26|0
1623738000000|2021-06-15 06:20:00|27.47|25.47|28.14|26.14|28.45|26.45|27.47|25.47|0
1623738300000|2021-06-15 06:25:00|28.22|26.22|30.14|28.14|30.3|28.3|28.14|26.14|0
1623738600000|2021-06-15 06:30:00|30.22|28.22|29.51|27.51|30.22|28.22|29.36|27.36|0
1623738900000|2021-06-15 06:35:00|29.66|27.66|29.19|27.19|29.66|27.66|29.03|27.03|0
1623739200000|2021-06-15 06:40:00|29.34|27.34|29.33|27.33|29.34|27.34|28.87|26.87|0
1623739500000|2021-06-15 06:45:00|29.49|27.49|29.63|27.63|30.27|28.27|29.48|27.48|0
1623739800000|2021-06-15 06:50:00|29.71|27.71|30.49|28.49|30.58|28.58|29.71|27.71|0
1623740100000|2021-06-15 06:55:00|30.41|28.41|29.69|27.69|30.41|28.41|29.69|27.69|0
1623740400000|2021-06-15 07:00:00|29.77|27.77|29.29|27.29|30.08|28.08|28.22|26.22|0
1623740700000|2021-06-15 07:05:00|29.09|27.49|30.56|28.96|31.27|29.67|29.09|27.49|0
1623741000000|2021-06-15 07:10:00|30.41|28.81|29.32|27.72|30.56|28.96|29.32|27.72|0
1623741300000|2021-06-15 07:15:00|29.17|27.57|29.92|28.32|29.92|28.32|28.57|26.97|0
1623741600000|2021-06-15 07:20:00|29.77|28.17|29.76|28.16|30.23|28.63|29.76|28.16|0
1623741900000|2021-06-15 07:25:00|29.91|28.31|28.99|27.39|29.91|28.31|28.84|27.24|0
1623742200000|2021-06-15 07:30:00|29.14|27.54|28.82|27.22|29.29|27.69|28.38|26.78|0
1623742500000|2021-06-15 07:35:00|28.9|27.3|28.81|27.21|28.97|27.37|28.66|27.06|0
1623742800000|2021-06-15 07:40:00|28.74|27.14|28.5|26.9|29.11|27.51|28.5|26.9|0
1623743100000|2021-06-15 07:45:00|28.35|26.75|29.4|27.8|29.55|27.95|28.35|26.75|0
1623743400000|2021-06-15 07:50:00|29.25|27.65|29.31|27.71|29.55|27.95|28.78|27.18|0
1623743700000|2021-06-15 07:55:00|29.39|27.79|28.62|27.02|29.39|27.79|28.62|27.02|0
1623744000000|2021-06-15 08:00:00|28.54|26.94|27.72|26.12|28.54|26.94|27.72|26.12|0
1623744300000|2021-06-15 08:05:00|27.57|25.97|27.47|25.47|27.57|25.97|26.98|25.32|0
1623744600000|2021-06-15 08:10:00|27.39|25.39|27.84|26.24|28.2|26.39|22.39|20.39|0
1623744900000|2021-06-15 08:15:00|27.99|26.39|26.95|25.35|27.99|26.39|26.95|25.35|0
1623745200000|2021-06-15 08:20:00|26.81|25.21|26.65|25.05|26.81|25.21|26.51|24.91|0
1623745500000|2021-06-15 08:25:00|26.8|25.2|26.93|25.33|26.94|25.34|26.5|24.9|0
1623745800000|2021-06-15 08:30:00|26.79|25.19|26.78|25.18|27.07|25.47|26.64|25.04|0
1623746100000|2021-06-15 08:35:00|26.92|25.32|27.35|25.75|27.35|25.75|26.77|25.17|0
1623746400000|2021-06-15 08:40:00|27.2|25.6|27.04|25.44|27.2|25.6|26.9|25.3|0
1623746700000|2021-06-15 08:45:00|26.97|25.37|27.18|25.58|27.19|25.59|26.89|25.29|0
1623747000000|2021-06-15 08:50:00|27.25|25.65|27.76|26.16|27.91|26.31|27.18|25.58|0
1623747300000|2021-06-15 08:55:00|27.9|26.3|27.75|26.15|27.9|26.3|27.46|25.86|0
1623747600000|2021-06-15 09:00:00|27.74|26.14|27.44|25.84|27.81|26.21|27.29|25.69|0
1623747900000|2021-06-15 09:05:00|27.36|25.76|27.14|25.54|27.44|25.84|26.85|25.25|0
1623748200000|2021-06-15 09:10:00|27.13|25.53|26.69|25.09|27.28|25.68|26.69|25.09|0
1623748500000|2021-06-15 09:15:00|26.54|24.94|26.53|24.93|26.83|25.23|26.46|24.86|0
1623748800000|2021-06-15 09:20:00|26.39|24.79|26.52|24.92|26.68|25.08|26.24|24.64|0
1623749100000|2021-06-15 09:25:00|26.67|25.07|26.95|25.35|27.1|25.5|26.52|24.92|0
1623749400000|2021-06-15 09:30:00|27.09|25.49|26.21|24.61|27.09|25.49|26.21|24.61|0
1623749700000|2021-06-15 09:35:00|26.36|24.76|26.06|24.46|26.36|24.76|25.5|23.9|0
1623750000000|2021-06-15 09:40:00|25.92|24.32|25.9|24.3|26.48|24.88|25.76|24.16|0
1623750300000|2021-06-15 09:45:00|25.76|24.16|25.89|24.29|26.05|24.45|25.76|24.16|0
1623750600000|2021-06-15 09:50:00|25.75|24.15|25.74|24.14|26.03|24.43|25.6|24|0
1623750900000|2021-06-15 09:55:00|25.67|24.07|24.89|23.29|25.74|24.14|24.75|23.15|0
1623751200000|2021-06-15 10:00:00|24.75|23.15|24.74|23.14|25.3|23.7|24.74|23.14|0
1623751500000|2021-06-15 10:05:00|24.6|23|24.31|22.71|24.6|23|23.91|22.31|0
1623751800000|2021-06-15 10:10:00|24.18|22.58|24.23|22.63|24.58|22.98|24.04|22.44|0
1623752100000|2021-06-15 10:15:00|24.16|22.56|24.43|22.83|24.44|22.84|24.16|22.56|0
1623752400000|2021-06-15 10:20:00|24.56|22.96|24.55|22.95|24.7|23.1|24.55|22.95|0
1623752700000|2021-06-15 10:25:00|24.69|23.09|25.1|23.5|25.1|23.5|24.55|22.95|0
1623753000000|2021-06-15 10:30:00|24.96|23.36|24.81|23.21|24.96|23.36|24.67|23.07|0
1623753300000|2021-06-15 10:35:00|24.88|23.28|24.52|22.92|24.88|23.28|24.38|22.78|0
1623753600000|2021-06-15 10:40:00|24.38|22.78|25.21|23.61|25.21|23.61|24.38|22.78|0
1623753900000|2021-06-15 10:45:00|25.07|23.47|25.05|23.45|25.2|23.6|24.91|23.31|0
1623754200000|2021-06-15 10:50:00|24.98|23.38|25.46|23.86|25.47|23.87|24.91|23.31|0
1623754500000|2021-06-15 10:55:00|25.61|24.01|26.17|24.57|26.24|24.64|25.32|23.72|0
1623754800000|2021-06-15 11:00:00|26.31|24.71|25.58|23.98|26.31|24.71|25.44|23.84|0
1623755100000|2021-06-15 11:05:00|25.73|24.13|25.72|24.12|25.87|24.27|25.58|23.98|0
1623755400000|2021-06-15 11:10:00|25.71|24.11|25.56|23.96|26|24.4|25.56|23.96|0
1623755700000|2021-06-15 11:15:00|25.63|24.03|25.98|24.38|26.13|24.53|25.56|23.96|0
1623756000000|2021-06-15 11:20:00|26.12|24.52|25.68|24.08|26.12|24.52|25.68|24.08|0
1623756300000|2021-06-15 11:25:00|25.82|24.22|25.67|24.07|25.97|24.37|25.53|23.93|0
1623756600000|2021-06-15 11:30:00|25.81|24.21|26.23|24.63|26.3|24.7|25.81|24.21|0
1623756900000|2021-06-15 11:35:00|26.16|24.56|25.72|24.12|26.23|24.63|25.72|24.12|0
1623757200000|2021-06-15 11:40:00|25.79|24.19|25.64|24.04|25.93|24.33|25.36|23.76|0
1623757500000|2021-06-15 11:45:00|25.63|24.03|25.91|24.31|25.92|24.32|25.63|24.03|0
1623757800000|2021-06-15 11:50:00|25.84|24.24|26.77|25.17|26.77|25.17|25.76|24.16|0
1623758100000|2021-06-15 11:55:00|26.62|25.02|26.03|24.43|26.92|25.32|26.03|24.43|0
1623758400000|2021-06-15 12:00:00|25.89|24.29|25.59|23.99|26.03|24.43|25.45|23.85|0
1623758700000|2021-06-15 12:05:00|25.73|24.13|25.58|23.98|26.02|24.42|25.45|23.85|0
1623759000000|2021-06-15 12:10:00|25.87|24.27|25.85|24.25|26.15|24.55|25.72|24.12|0
1623759300000|2021-06-15 12:15:00|25.92|24.32|25.99|24.39|26.14|24.54|25.71|24.11|0
1623759600000|2021-06-15 12:20:00|26.13|24.53|27|25.4|27|25.4|26.13|24.53|0
1623759900000|2021-06-15 12:25:00|26.92|25.32|25.18|23.58|27|25.4|25.11|23.51|0
1623760200000|2021-06-15 12:30:00|25.11|23.51|24.68|23.08|25.53|23.93|23.72|22.12|0
1623760500000|2021-06-15 12:35:00|24.82|23.22|24.53|22.93|25.38|23.78|24.25|22.65|0
1623760800000|2021-06-15 12:40:00|24.67|23.07|24.51|22.91|24.94|23.34|24.38|22.78|0
1623761100000|2021-06-15 12:45:00|24.38|22.78|24.36|22.76|24.51|22.91|23.55|21.95|0
1623761400000|2021-06-15 12:50:00|24.23|22.63|24.21|22.61|24.5|22.9|23.95|22.35|0
1623761700000|2021-06-15 12:55:00|24.08|22.48|24.06|22.46|24.21|22.61|23.8|22.2|0
1623762000000|2021-06-15 13:00:00|23.93|22.33|24.19|22.59|24.75|23.15|23.93|22.33|0
1623762300000|2021-06-15 13:05:00|24.33|22.73|23.63|22.03|24.89|23.29|23.63|22.03|0
1623762600000|2021-06-15 13:10:00|23.77|22.17|24.31|22.71|24.37|22.77|23.56|21.96|0
1623762900000|2021-06-15 13:15:00|24.17|22.57|25.14|23.54|25.14|23.54|24.03|22.43|0
1623763200000|2021-06-15 13:20:00|24.85|23.25|24.42|22.82|25.13|23.53|24.42|22.82|0
1623763500000|2021-06-15 13:25:00|24.7|23.1|24.41|22.81|24.84|23.24|24.41|22.81|0
1623763800000|2021-06-15 13:30:00|24.55|22.95|20.91|19.31|24.55|22.95|20.53|18.93|0
1623764100000|2021-06-15 13:35:00|20.78|19.18|20.64|19.04|21.42|19.82|20.14|18.54|0
1623764400000|2021-06-15 13:40:00|20.51|18.91|20.88|19.28|21.14|19.54|19.77|18.17|0
1623764700000|2021-06-15 13:45:00|20.76|19.16|20.74|19.14|21.79|20.19|20.62|19.02|0
1623765000000|2021-06-15 13:50:00|20.87|19.27|20.36|18.76|20.99|19.39|19.92|18.32|0
1623765300000|2021-06-15 13:55:00|20.35|18.75|20.09|18.49|20.73|19.13|19.48|17.88|0
1623765600000|2021-06-15 14:00:00|20.22|18.62|19.35|17.75|20.6|19|19.23|17.63|0
1623765900000|2021-06-15 14:05:00|19.22|17.62|19.33|17.73|19.39|17.79|18.39|16.79|0
1623766200000|2021-06-15 14:10:00|19.21|17.61|18.72|17.12|19.58|17.98|18.25|16.65|0
1623766500000|2021-06-15 14:15:00|18.84|17.24|18.83|17.23|19.81|18.21|18.49|16.89|0
1623766800000|2021-06-15 14:20:00|18.95|17.35|18.94|17.34|20.04|18.44|18.7|17.1|0
1623767100000|2021-06-15 14:25:00|19.06|17.46|18.45|16.85|19.18|17.58|17.87|16.27|0
1623767400000|2021-06-15 14:30:00|18.33|16.73|18.12|16.52|18.45|16.85|17.2|15.6|0
1623767700000|2021-06-15 14:35:00|18|16.4|18.11|16.51|18.11|16.51|17.3|15.7|0
1623768000000|2021-06-15 14:40:00|18.23|16.63|17.29|15.69|18.23|16.63|16.83|15.23|0
1623768300000|2021-06-15 14:45:00|17.17|15.57|16.82|15.22|17.28|15.68|16.25|14.7|0
1623768600000|2021-06-15 14:50:00|16.93|15.33|16.81|15.21|17.27|15.67|16.4|14.84|0
1623768900000|2021-06-15 14:55:00|16.92|15.32|16.33|14.78|17.15|15.55|16.22|14.68|0
1623769200000|2021-06-15 15:00:00|16.22|14.67|16.44|14.87|16.68|15.09|15.64|14.15|0
1623769500000|2021-06-15 15:05:00|16.38|14.82|16.78|15.18|17|15.4|16.32|14.77|0
1623769800000|2021-06-15 15:10:00|16.66|15.07|16.41|14.85|16.77|15.18|16.18|14.64|0
1623770100000|2021-06-15 15:15:00|16.53|14.95|17.44|15.84|17.55|15.95|16.18|14.64|0
1623770400000|2021-06-15 15:20:00|17.32|15.72|17.43|15.83|17.54|15.94|16.98|15.38|0
1623770700000|2021-06-15 15:25:00|17.42|15.82|17.22|15.62|17.42|15.82|16.03|14.51|0
1623771000000|2021-06-15 15:30:00|17.11|15.51|16.08|14.55|17.11|15.51|15.42|13.95|0
1623771300000|2021-06-15 15:35:00|15.97|14.44|14.97|13.54|16.08|14.55|14.54|13.16|0
1623771600000|2021-06-15 15:40:00|15.02|13.59|16.28|14.73|16.28|14.73|14.97|13.54|0
1623771900000|2021-06-15 15:45:00|16.17|14.63|16.38|14.82|16.5|14.93|15.94|14.42|0
1623772200000|2021-06-15 15:50:00|16.27|14.72|15.36|13.9|16.38|14.82|15.04|13.61|0
1623772500000|2021-06-15 15:55:00|15.47|14|16.24|14.7|16.36|14.81|15.47|14|0
1623772800000|2021-06-15 16:00:00|16.36|14.8|16.92|15.32|17.14|15.54|16.36|14.8|0
1623773100000|2021-06-15 16:05:00|17.03|15.43|17.13|15.53|17.24|15.64|16.57|14.99|0
1623773400000|2021-06-15 16:10:00|17.24|15.64|17.12|15.52|17.58|15.98|17.12|15.52|0
1623773700000|2021-06-15 16:15:00|17.17|15.57|17.56|15.96|17.79|16.19|17|15.4|0
1623774000000|2021-06-15 16:20:00|17.67|16.07|18.01|16.41|18.01|16.41|17.44|15.84|0
1623774300000|2021-06-15 16:25:00|18|16.4|18.23|16.63|18.46|16.86|17.54|15.94|0
1623774600000|2021-06-15 16:30:00|18.28|16.68|18.45|16.85|18.57|16.97|17.99|16.39|0
1623774900000|2021-06-15 16:35:00|18.33|16.73|17.85|16.25|18.57|16.97|17.85|16.25|0
1623775200000|2021-06-15 16:40:00|17.97|16.37|17.16|15.56|17.97|16.37|16.94|15.34|0
1623775500000|2021-06-15 16:45:00|17.05|15.45|17.26|15.66|17.6|16|17.04|15.44|0
1623775800000|2021-06-15 16:50:00|17.37|15.77|16.91|15.31|17.37|15.77|16.91|15.31|0
1623776100000|2021-06-15 16:55:00|16.8|15.2|17.24|15.64|17.24|15.64|16.44|14.88|0
1623776400000|2021-06-15 17:00:00|17.12|15.52|16.66|15.07|17.24|15.64|16.54|14.97|0
1623776700000|2021-06-15 17:05:00|16.78|15.18|16.99|15.39|17.91|16.31|16.66|15.07|0
1623777000000|2021-06-15 17:10:00|17.04|15.44|17.09|15.49|17.32|15.72|16.64|15.06|0
1623777300000|2021-06-15 17:15:00|16.98|15.38|16.74|15.14|17.03|15.43|15.83|14.33|0
1623777600000|2021-06-15 17:20:00|16.79|15.19|16.38|14.82|16.85|15.25|16.38|14.82|0
1623777900000|2021-06-15 17:25:00|16.61|15.03|16.48|14.91|16.72|15.13|16.25|14.71|0
1623778200000|2021-06-15 17:30:00|16.37|14.81|17.5|15.9|17.5|15.9|16.37|14.81|0
1623778500000|2021-06-15 17:35:00|17.38|15.78|17.48|15.88|17.61|16.01|17.14|15.54|0
1623778800000|2021-06-15 17:40:00|17.37|15.77|17.47|15.87|17.82|16.22|17.14|15.54|0
1623779100000|2021-06-15 17:45:00|17.36|15.76|18.16|16.56|18.16|16.56|17.13|15.53|0
1623779400000|2021-06-15 17:50:00|18.27|16.67|18.74|17.14|18.98|17.38|18.27|16.67|0
1623779700000|2021-06-15 17:55:00|18.86|17.26|19.09|17.49|19.46|17.86|18.86|17.26|0
1623780000000|2021-06-15 18:00:00|19.21|17.61|20.19|18.59|20.45|18.85|18.97|17.37|0
1623780300000|2021-06-15 18:05:00|20.07|18.47|20.06|18.46|20.7|19.1|20.06|18.46|0
1623780600000|2021-06-15 18:10:00|20.18|18.58|18.1|16.5|20.18|18.58|17.98|16.38|0
1623780900000|2021-06-15 18:15:00|18.04|16.44|18.92|17.32|19.17|17.57|17.98|16.38|0
1623781200000|2021-06-15 18:20:00|18.8|17.2|18.79|17.19|18.92|17.32|18.44|16.84|0
1623781500000|2021-06-15 18:25:00|18.91|17.31|18.78|17.18|18.91|17.31|18.31|16.71|0
1623781800000|2021-06-15 18:30:00|18.9|17.3|18.4|16.8|18.9|17.3|18.29|16.69|0
1623782100000|2021-06-15 18:35:00|18.52|16.92|18.27|16.67|18.64|17.04|18.16|16.56|0
1623782400000|2021-06-15 18:40:00|18.16|16.56|18.5|16.9|18.62|17.02|17.92|16.32|0
1623782700000|2021-06-15 18:45:00|18.62|17.02|19.46|17.86|19.59|17.99|18.5|16.9|0
1623783000000|2021-06-15 18:50:00|19.34|17.74|19.95|18.35|19.95|18.35|18.96|17.36|0
1623783300000|2021-06-15 18:55:00|20.07|18.47|19.19|17.59|20.45|18.85|19.19|17.59|0
1623783600000|2021-06-15 19:00:00|19.31|17.71|17.17|15.57|19.31|17.71|17.06|15.46|0
1623783900000|2021-06-15 19:05:00|17.28|15.68|18.32|16.72|18.56|16.96|17.28|15.68|0
1623784200000|2021-06-15 19:10:00|18.44|16.84|18.31|16.71|18.85|17.25|18.19|16.59|0
1623784500000|2021-06-15 19:15:00|18.19|16.59|18.9|17.3|19.15|17.55|18.19|16.59|0
1623784800000|2021-06-15 19:20:00|19.02|17.42|18.52|16.92|19.39|17.79|18.41|16.81|0
1623785100000|2021-06-15 19:25:00|18.4|16.8|17.68|16.08|18.76|17.16|17.11|15.51|0
1623785400000|2021-06-15 19:30:00|17.62|16.02|16.64|15.05|17.68|16.08|16.18|14.63|0
1623785700000|2021-06-15 19:35:00|16.76|15.16|17.2|15.6|17.2|15.6|15.82|14.32|0
1623786000000|2021-06-15 19:40:00|17.43|15.83|18.12|16.52|18.6|17|17.08|15.48|0
1623786300000|2021-06-15 19:45:00|18.24|16.64|19.94|18.34|19.94|18.34|18.24|16.64|0
1623786600000|2021-06-15 19:50:00|19.07|17.47|17.16|15.56|19.07|17.47|16.59|15.01|0
1623786900000|2021-06-15 19:55:00|16.94|15.34|17.73|16.13|17.86|16.26|16.35|14.79|0
1623787200000|2021-06-15 20:00:00|18.2|16.6|17.48|15.88|18.2|16.6|17.48|15.88|0
1623787500000|2021-06-15 20:05:00|17.72|16.12|17.82|16.22|17.95|16.35|17.59|15.99|0
1623787800000|2021-06-15 20:10:00|17.71|16.11|17.99|16.39|18.17|16.57|17.7|16.1|0
1623788100000|2021-06-15 20:15:00|18.04|16.32|17.85|16.15|18.08|16.36|17.64|15.96|0
1623788400000|2021-06-15 20:20:00|17.89|16.18|17.55|15.88|17.91|16.21|17.55|15.88|0
1623788700000|2021-06-15 20:25:00|17.57|15.9|17.61|15.93|17.69|16.01|17.57|15.9|0
1623789000000|2021-06-15 20:30:00|17.76|16.07|18.12|16.39|18.12|16.4|17.51|15.85|0
1623789300000|2021-06-15 20:35:00|17.99|16.28|18.61|16.84|18.61|16.84|17.99|16.28|0
1623789600000|2021-06-15 20:40:00|18.48|16.72|18.47|16.71|18.73|16.95|18.34|16.6|0
1623789900000|2021-06-15 20:45:00|18.34|16.6|18.46|16.7|18.72|16.94|18.34|16.6|0
1623790200000|2021-06-15 20:50:00|18.58|16.81|18.7|16.92|18.83|17.03|18.46|16.7|0
1623790500000|2021-06-15 20:55:00|18.83|17.03|17.93|16.22|18.83|17.03|17.93|16.22|0
1623790800000|2021-06-15 21:00:00|17.96|16.25|18.18|16.45|18.18|16.45|17.95|16.24|0
1623791100000|2021-06-15 21:05:00|18.17|16.44|18.2|16.47|18.34|16.59|18.17|16.44|0
1623791400000|2021-06-15 21:10:00|18.18|16.46|18.1|16.37|18.18|16.46|17.87|16.17|0
1623791700000|2021-06-15 21:15:00|18.08|16.35|17.96|16.25|18.08|16.35|17.96|16.25|0
1623792000000|2021-06-15 21:20:00|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1623792300000|2021-06-15 21:25:00|18.04|16.32|17.87|16.17|18.04|16.32|17.87|16.17|0
1623792600000|2021-06-15 21:30:00|17.86|16.16|17.87|16.17|18.02|16.3|17.74|16.05|0
1623792900000|2021-06-15 21:35:00|17.93|16.22|17.79|16.1|17.94|16.23|17.79|16.1|0
1623793200000|2021-06-15 21:40:00|17.84|16.14|17.9|16.2|17.91|16.2|17.79|16.1|0
1623793500000|2021-06-15 21:45:00|17.88|16.19|17.85|16.15|17.88|16.19|17.85|16.15|0
1623793800000|2021-06-15 21:50:00|17.8|16.1|17.77|16.07|17.93|16.23|17.77|16.07|0
1623794100000|2021-06-15 21:55:00|17.76|16.06|17.92|16.21|17.92|16.21|17.49|15.83|0
1623794400000|2021-06-15 22:00:00|18.15|16.42|18.71|16.93|18.85|17.05|17.9|16.2|0
1623794700000|2021-06-15 22:05:00|18.84|17.05|18.7|16.92|18.84|17.05|18.58|16.81|0
1623795000000|2021-06-15 22:10:00|18.57|16.8|18.43|16.68|18.57|16.8|18.43|16.68|0
1623795300000|2021-06-15 22:15:00|18.49|16.73|18.55|16.78|18.68|16.9|18.43|16.67|0
1623795600000|2021-06-15 22:20:00|18.61|16.84|18.66|16.88|18.67|16.9|18.54|16.77|0
1623795900000|2021-06-15 22:25:00|18.53|16.77|18.52|16.76|18.53|16.77|18.52|16.76|0
1623796200000|2021-06-15 22:30:00|18.27|16.53|18.13|16.4|18.39|16.64|18.13|16.4|0
1623796500000|2021-06-15 22:35:00|18.25|16.51|17.62|15.94|18.25|16.51|17.62|15.94|0
1623796800000|2021-06-15 22:40:00|17.67|15.99|17.98|16.26|17.98|16.27|17.49|15.82|0
1623797100000|2021-06-15 22:45:00|17.97|16.15|17.59|15.91|17.97|16.26|17.47|15.81|0
1623797400000|2021-06-15 22:50:00|17.46|15.8|17.45|15.79|17.58|15.91|17.34|15.69|0
1623797700000|2021-06-15 22:55:00|17.44|15.78|17.56|15.89|17.57|15.9|17.44|15.78|0
1623798000000|2021-06-15 23:00:00|17.44|15.78|17.55|15.88|17.55|15.88|17.07|15.44|0
1623798300000|2021-06-15 23:05:00|17.49|15.82|17.54|15.87|17.66|15.98|17.3|15.65|0
1623798600000|2021-06-15 23:10:00|17.41|15.76|17.53|15.86|17.66|15.98|17.4|15.75|0
1623798900000|2021-06-15 23:15:00|17.4|15.74|17.39|15.73|17.52|15.85|17.28|15.63|0
1623799200000|2021-06-15 23:20:00|17.32|15.67|16.89|15.28|17.32|15.67|16.65|15.06|0
1623799500000|2021-06-15 23:25:00|17.01|15.39|16.75|15.16|17.01|15.39|16.75|15.16|0
1623799800000|2021-06-15 23:30:00|16.63|15.05|16.62|15.04|16.63|15.05|16.39|14.83|0
1623800100000|2021-06-15 23:35:00|16.5|14.93|16.85|15.24|16.97|15.36|16.5|14.93|0
1623800400000|2021-06-15 23:40:00|16.97|15.35|16.89|15.29|16.97|15.35|16.84|15.23|0
1623800700000|2021-06-15 23:45:00|16.96|15.34|17.43|15.77|17.44|15.77|16.59|15.01|0
1623801000000|2021-06-15 23:50:00|17.56|15.89|17.67|15.99|17.93|16.22|17.43|15.77|0
1623801300000|2021-06-15 23:55:00|17.79|16.1|17.16|15.53|17.79|16.1|16.92|15.31|0
1623801600000|2021-06-16 00:00:00|17.29|15.64|17.4|15.74|17.77|16.08|17.04|15.41|0
1623801900000|2021-06-16 00:05:00|17.45|15.79|17.76|16.06|18.14|16.41|17.45|15.79|0
1623802200000|2021-06-16 00:10:00|17.88|16.18|17.74|16.05|17.88|16.18|17.62|15.94|0
1623802500000|2021-06-16 00:15:00|17.8|16.11|17.48|15.82|17.8|16.11|17.24|15.6|0
1623802800000|2021-06-16 00:20:00|17.36|15.7|17.34|15.69|17.73|16.04|17.34|15.69|0
1623803100000|2021-06-16 00:25:00|17.47|15.8|17.7|16.02|17.7|16.02|17.33|15.68|0
1623803400000|2021-06-16 00:30:00|17.58|15.9|17.57|15.89|17.95|16.24|17.57|15.89|0
1623803700000|2021-06-16 00:35:00|17.94|16.23|17.93|16.22|18.19|16.45|17.82|16.12|0
1623804000000|2021-06-16 00:40:00|17.99|16.28|17.66|15.98|18.06|16.34|17.66|15.98|0
1623804300000|2021-06-16 00:45:00|17.54|15.87|17.65|15.97|17.66|15.97|17.41|15.75|0
1623804600000|2021-06-16 00:50:00|17.53|15.86|17.26|15.62|17.53|15.86|17.26|15.62|0
1623804900000|2021-06-16 00:55:00|17.32|15.67|17.13|15.5|17.44|15.78|17.13|15.5|0
1623805200000|2021-06-16 01:00:00|17.19|15.55|17.12|15.49|17.19|15.55|16.64|15.05|0
1623805500000|2021-06-16 01:05:00|17.24|15.6|17.47|15.81|17.61|15.93|17.24|15.59|0
1623805800000|2021-06-16 01:10:00|17.35|15.7|17.59|15.91|17.71|16.03|17.34|15.69|0
1623806100000|2021-06-16 01:15:00|17.71|16.02|17.82|16.13|17.83|16.13|17.45|15.79|0
1623806400000|2021-06-16 01:20:00|17.75|16.12|17.68|16|17.95|16.24|17.68|16|0
1623806700000|2021-06-16 01:25:00|17.74|16.05|17.67|15.99|17.93|16.23|17.67|15.99|0
1623807000000|2021-06-16 01:30:00|17.8|16.1|17.66|15.98|17.92|16.21|17.53|15.86|0
1623807300000|2021-06-16 01:35:00|17.78|16.09|17.52|15.85|17.91|16.2|17.4|15.74|0
1623807600000|2021-06-16 01:40:00|17.64|15.96|17.38|15.73|17.64|15.96|17.27|15.62|0
1623807900000|2021-06-16 01:45:00|17.26|15.61|16.75|15.16|17.38|15.73|16.75|15.16|0
1623808200000|2021-06-16 01:50:00|16.63|15.05|17.11|15.48|17.24|15.6|16.63|15.05|0
1623808500000|2021-06-16 01:55:00|17.23|15.59|17.09|15.47|17.23|15.59|16.97|15.35|0
1623808800000|2021-06-16 02:00:00|16.97|15.35|17.33|15.68|17.34|15.69|16.97|15.35|0
1623809100000|2021-06-16 02:05:00|17.26|15.62|16.94|15.33|17.33|15.68|16.94|15.33|0
1623809400000|2021-06-16 02:10:00|16.82|15.22|16.69|15.1|16.94|15.32|16.69|15.1|0
1623809700000|2021-06-16 02:15:00|16.57|14.99|16.67|15.09|16.93|15.32|16.56|14.99|0
1623810000000|2021-06-16 02:20:00|16.55|14.98|16.42|14.85|16.67|15.08|16.42|14.85|0
1623810300000|2021-06-16 02:25:00|16.54|14.96|16.4|14.84|16.65|15.07|16.4|14.84|0
1623810600000|2021-06-16 02:30:00|16.28|14.73|16.27|14.72|16.28|14.73|16.15|14.61|0
1623810900000|2021-06-16 02:35:00|16.39|14.83|16.5|14.93|16.51|14.94|16.38|14.82|0
1623811200000|2021-06-16 02:40:00|16.38|14.82|16.73|15.14|16.86|15.25|16.38|14.82|0
1623811500000|2021-06-16 02:45:00|16.61|15.03|16.35|14.79|16.73|15.13|16.24|14.69|0
1623811800000|2021-06-16 02:50:00|16.23|14.69|16.1|14.57|16.35|14.79|16.1|14.57|0
1623812100000|2021-06-16 02:55:00|15.98|14.46|16.33|14.77|16.45|14.89|15.98|14.46|0
1623812400000|2021-06-16 03:00:00|16.32|14.71|16.07|14.54|16.32|14.77|16.07|14.54|0
1623812700000|2021-06-16 03:05:00|15.95|14.43|15.82|14.31|16.06|14.53|15.82|14.31|0
1623813000000|2021-06-16 03:10:00|15.7|14.21|15.69|14.2|15.94|14.42|15.69|14.2|0
1623813300000|2021-06-16 03:15:00|15.75|14.25|15.68|14.18|16.04|14.51|15.56|14.08|0
1623813600000|2021-06-16 03:20:00|15.62|14.13|16.14|14.6|16.14|14.61|15.56|14.08|0
1623813900000|2021-06-16 03:25:00|16.02|14.49|16.37|14.81|16.37|14.81|16.01|14.49|0
1623814200000|2021-06-16 03:30:00|16.36|14.92|16.72|15.13|16.84|15.24|16.36|14.91|0
1623814500000|2021-06-16 03:35:00|16.59|15.12|16.46|14.89|16.72|15.12|16.46|14.89|0
1623814800000|2021-06-16 03:40:00|16.34|14.78|16.69|15.1|16.82|15.22|16.34|14.78|0
1623815100000|2021-06-16 03:45:00|16.81|15.21|16.8|15.2|16.81|15.21|16.68|15.09|0
1623815400000|2021-06-16 03:50:00|16.79|15.19|16.79|15.19|16.79|15.19|16.67|15.08|0
1623815700000|2021-06-16 03:55:00|16.78|15.18|16.9|15.29|16.9|15.29|16.66|15.07|0
1623816000000|2021-06-16 04:00:00|17.02|15.4|17.01|15.39|17.02|15.4|16.89|15.28|0
1623816300000|2021-06-16 04:05:00|16.88|15.28|16.99|15.38|17|15.38|16.87|15.27|0
1623816600000|2021-06-16 04:10:00|16.87|15.26|16.37|14.81|16.87|15.26|16.37|14.81|0
1623816900000|2021-06-16 04:15:00|16.49|14.92|16.47|14.91|16.72|15.13|16.36|14.81|0
1623817200000|2021-06-16 04:20:00|16.6|15.02|16.71|15.12|16.71|15.12|16.59|15.01|0
1623817500000|2021-06-16 04:25:00|16.76|15.11|16.82|15.22|16.83|15.23|16.69|15.1|0
1623817800000|2021-06-16 04:30:00|16.81|15.21|16.56|14.98|16.81|15.21|16.56|14.98|0
1623818100000|2021-06-16 04:35:00|16.55|14.87|16.42|14.86|16.55|14.97|16.42|14.86|0
1623818400000|2021-06-16 04:40:00|16.29|14.85|16.16|14.63|16.29|14.85|16.16|14.63|0
1623818700000|2021-06-16 04:45:00|16.28|14.62|16.03|14.5|16.28|14.73|15.8|14.29|0
1623819000000|2021-06-16 04:50:00|15.91|14.4|16.14|14.6|16.14|14.6|15.9|14.39|0
1623819300000|2021-06-16 04:55:00|16.19|14.65|16.25|14.7|16.26|14.71|16.12|14.59|0
1623819600000|2021-06-16 05:00:00|16.24|14.81|16.48|14.91|16.73|15.14|16.24|14.8|0
1623819900000|2021-06-16 05:05:00|16.53|14.96|16.58|15.01|16.84|15.23|16.47|14.9|0
1623820200000|2021-06-16 05:10:00|16.46|15|16.45|14.88|16.83|15.22|16.45|14.88|0
1623820500000|2021-06-16 05:15:00|16.57|14.99|16.68|15.09|16.81|15.21|16.57|14.99|0
1623820800000|2021-06-16 05:20:00|16.56|14.98|16.54|14.97|16.68|15.09|16.43|14.86|0
1623821100000|2021-06-16 05:25:00|16.42|14.86|16.04|14.51|16.54|14.97|16.04|14.51|0
1623821400000|2021-06-16 05:30:00|16.16|14.62|15.85|14.34|16.28|14.73|15.67|14.18|0
1623821700000|2021-06-16 05:35:00|15.91|14.39|16.38|14.82|16.63|15.05|15.91|14.39|0
1623822000000|2021-06-16 05:40:00|16.5|14.93|16.61|15.03|16.62|15.04|16.49|14.92|0
1623822300000|2021-06-16 05:45:00|16.49|14.92|16.6|15.02|16.61|15.03|16.48|14.91|0
1623822600000|2021-06-16 05:50:00|16.48|14.91|16.59|15.01|16.84|15.24|16.48|14.91|0
1623822900000|2021-06-16 05:55:00|16.58|15|16.08|14.55|16.58|15|15.96|14.44|0
1623823200000|2021-06-16 06:00:00|15.96|14.44|16.07|14.54|16.08|14.55|15.83|14.32|0
1623823500000|2021-06-16 06:05:00|16.19|14.65|15.81|14.31|16.19|14.65|15.7|14.2|0
1623823800000|2021-06-16 06:10:00|15.69|14.3|15.44|13.97|15.93|14.41|15.44|13.97|0
1623824100000|2021-06-16 06:15:00|15.56|14.08|16.03|14.5|16.03|14.5|15.44|13.97|0
1623824400000|2021-06-16 06:20:00|16.15|14.61|16.63|15.04|16.63|15.04|16.08|14.55|0
1623824700000|2021-06-16 06:25:00|16.56|14.99|16.24|14.7|16.63|15.04|16.24|14.7|0
1623825000000|2021-06-16 06:30:00|16.12|14.69|16.48|14.91|16.48|14.91|16.11|14.58|0
1623825300000|2021-06-16 06:35:00|16.6|15.02|16.71|15.12|16.85|15.24|16.59|15.01|0
1623825600000|2021-06-16 06:40:00|16.58|15|16.32|14.77|16.71|15.12|16.32|14.77|0
1623825900000|2021-06-16 06:45:00|16.45|14.88|16.43|14.87|16.57|14.99|16.31|14.76|0
1623826200000|2021-06-16 06:50:00|16.56|14.98|16.67|15.08|16.8|15.2|16.55|14.97|0
1623826500000|2021-06-16 06:55:00|16.79|15.19|16.28|14.73|17.17|15.53|16.28|14.73|0
1623826800000|2021-06-16 07:00:00|16.41|14.84|17.15|15.51|17.28|15.64|16.4|14.84|0
1623827100000|2021-06-16 07:05:00|17.13|15.53|17|15.4|17.62|16.02|17|15.4|0
1623827400000|2021-06-16 07:10:00|16.87|15.27|16.98|15.38|17.11|15.51|16.62|15.04|0
1623827700000|2021-06-16 07:15:00|16.86|15.26|16.11|14.57|17.1|15.5|15.86|14.35|0
1623828000000|2021-06-16 07:20:00|16.23|14.68|16.09|14.56|16.47|14.9|15.97|14.45|0
1623828300000|2021-06-16 07:25:00|16.21|14.67|15.83|14.33|16.34|14.78|15.59|14.11|0
1623828600000|2021-06-16 07:30:00|15.96|14.44|16.64|15.05|16.76|15.17|15.95|14.43|0
1623828900000|2021-06-16 07:35:00|16.51|14.94|16.98|15.38|16.99|15.39|16.39|14.83|0
1623829200000|2021-06-16 07:40:00|17.04|15.44|16.61|15.03|17.04|15.44|16.49|14.92|0
1623829500000|2021-06-16 07:45:00|16.49|14.92|16.72|15.12|17.08|15.48|16.49|14.92|0
1623829800000|2021-06-16 07:50:00|16.59|15.01|16.1|14.56|16.59|15.01|15.98|14.46|0
1623830100000|2021-06-16 07:55:00|16.09|14.67|15.78|14.28|16.21|14.67|15.61|14.13|0
1623830400000|2021-06-16 08:00:00|15.72|14.23|15.36|13.9|15.96|14.44|15.01|13.58|0
1623830700000|2021-06-16 08:05:00|15.24|13.79|15.23|13.78|15.47|14|15|13.57|0
1623831000000|2021-06-16 08:10:00|15.11|13.67|14.87|13.45|15.34|13.88|14.87|13.45|0
1623831300000|2021-06-16 08:15:00|14.98|13.56|15.2|13.75|15.32|13.86|14.98|13.55|0
1623831600000|2021-06-16 08:20:00|15.14|13.7|14.84|13.43|15.2|13.75|14.84|13.43|0
1623831900000|2021-06-16 08:25:00|14.95|13.53|14.04|12.71|14.95|13.53|14.04|12.71|0
1623832200000|2021-06-16 08:30:00|13.93|12.61|14.14|12.79|14.26|12.9|13.93|12.61|0
1623832500000|2021-06-16 08:35:00|14.19|12.84|14.8|13.39|14.8|13.39|14.19|12.84|0
1623832800000|2021-06-16 08:40:00|14.91|13.49|14.78|13.38|15.02|13.59|14.67|13.28|0
1623833100000|2021-06-16 08:45:00|14.9|13.48|15.35|13.88|15.46|13.99|14.84|13.42|0
1623833400000|2021-06-16 08:50:00|15.34|13.99|17.46|15.86|17.46|15.86|15.34|13.98|0
1623833700000|2021-06-16 08:55:00|18.04|16.44|17.91|16.31|18.04|16.44|17.79|16.19|0
1623834000000|2021-06-16 09:00:00|18.02|16.42|18.12|16.52|18.24|16.64|17.9|16.3|0
1623834300000|2021-06-16 09:05:00|18|16.4|17.87|16.27|18.12|16.52|17.76|16.16|0
1623834600000|2021-06-16 09:10:00|17.76|16.16|17.52|15.92|17.98|16.38|17.52|15.92|0
1623834900000|2021-06-16 09:15:00|17.4|15.8|17.16|15.56|17.4|15.8|17.16|15.56|0
1623835200000|2021-06-16 09:20:00|17.27|15.67|17.03|15.43|17.27|15.67|17.03|15.43|0
1623835500000|2021-06-16 09:25:00|16.92|15.32|16.45|14.88|16.92|15.32|16.34|14.78|0
1623835800000|2021-06-16 09:30:00|16.57|14.99|17|15.4|17|15.4|16.45|14.88|0
1623836100000|2021-06-16 09:35:00|17.11|15.51|17.21|15.61|17.33|15.73|17.1|15.5|0
1623836400000|2021-06-16 09:40:00|17.09|15.49|17.08|15.48|17.21|15.61|17.08|15.48|0
1623836700000|2021-06-16 09:45:00|17.2|15.6|17.29|15.69|17.31|15.71|17.18|15.58|0
1623837000000|2021-06-16 09:50:00|17.41|15.81|17.28|15.68|17.52|15.92|17.28|15.68|0
1623837300000|2021-06-16 09:55:00|17.16|15.56|17.26|15.66|17.38|15.78|17.16|15.56|0
1623837600000|2021-06-16 10:00:00|17.38|15.78|17.59|15.99|17.59|15.99|17.25|15.65|0
1623837900000|2021-06-16 10:05:00|17.7|16.1|18.04|16.44|18.15|16.55|17.59|15.99|0
1623838200000|2021-06-16 10:10:00|18.03|16.43|18.02|16.42|18.14|16.54|17.91|16.31|0
1623838500000|2021-06-16 10:15:00|18.14|16.54|18.47|16.87|18.66|17.06|18.02|16.42|0
1623838800000|2021-06-16 10:20:00|18.59|16.99|18.82|17.22|18.94|17.34|18.47|16.87|0
1623839100000|2021-06-16 10:25:00|18.94|17.34|19.41|17.81|19.42|17.82|18.94|17.34|0
1623839400000|2021-06-16 10:30:00|19.53|17.93|19.52|17.92|19.78|18.18|19.28|17.68|0
1623839700000|2021-06-16 10:35:00|19.51|17.91|18.89|17.29|19.64|18.04|18.89|17.29|0
1623840000000|2021-06-16 10:40:00|19.01|17.41|18.4|16.8|19.01|17.41|18.28|16.68|0
1623840300000|2021-06-16 10:45:00|18.28|16.68|18.26|16.66|18.63|17.03|18.16|16.56|0
1623840600000|2021-06-16 10:50:00|18.31|16.71|17.89|16.29|18.38|16.78|17.78|16.18|0
1623840900000|2021-06-16 10:55:00|17.78|16.18|17.42|15.82|17.78|16.18|17.3|15.7|0
1623841200000|2021-06-16 11:00:00|17.3|15.7|17.17|15.57|17.53|15.93|17.06|15.46|0
1623841500000|2021-06-16 11:05:00|17.29|15.69|17.5|15.9|17.85|16.25|17.23|15.63|0
1623841800000|2021-06-16 11:10:00|17.38|15.78|17.26|15.66|17.5|15.9|17.03|15.43|0
1623842100000|2021-06-16 11:15:00|17.25|15.65|17.24|15.64|17.25|15.65|17.02|15.42|0
1623842400000|2021-06-16 11:20:00|17.35|15.75|17.68|16.08|17.81|16.21|17.35|15.75|0
1623842700000|2021-06-16 11:25:00|17.8|16.2|16.9|15.3|17.8|16.2|16.68|15.09|0
1623843000000|2021-06-16 11:30:00|17.02|15.42|16.66|15.07|17.25|15.65|16.66|15.07|0
1623843300000|2021-06-16 11:35:00|16.54|14.97|16.99|15.39|16.99|15.39|16.53|14.96|0
1623843600000|2021-06-16 11:40:00|16.87|15.27|16.74|15.15|16.98|15.38|16.74|15.15|0
1623843900000|2021-06-16 11:45:00|16.68|15.09|16.84|15.24|16.85|15.25|16.5|14.93|0
1623844200000|2021-06-16 11:50:00|16.72|15.13|16.59|15.01|16.89|15.29|16.48|14.91|0
1623844500000|2021-06-16 11:55:00|16.53|14.96|16.69|15.1|16.82|15.22|16.47|14.9|0
1623844800000|2021-06-16 12:00:00|16.81|15.21|16.44|14.88|16.81|15.21|15.88|14.37|0
1623845100000|2021-06-16 12:05:00|16.56|14.98|16.54|14.97|16.78|15.18|16.43|14.86|0
1623845400000|2021-06-16 12:10:00|16.6|15.02|17.1|15.5|17.34|15.74|16.54|14.97|0
1623845700000|2021-06-16 12:15:00|16.99|15.39|17.09|15.49|17.22|15.62|16.87|15.27|0
1623846000000|2021-06-16 12:20:00|16.97|15.37|16.84|15.24|16.97|15.37|16.49|14.92|0
1623846300000|2021-06-16 12:25:00|16.96|15.36|17.17|15.57|17.23|15.63|16.83|15.23|0
1623846600000|2021-06-16 12:30:00|17.23|15.63|17.85|16.25|17.85|16.25|17.23|15.63|0
1623846900000|2021-06-16 12:35:00|17.73|16.13|17.84|16.24|18.08|16.48|17.61|16.01|0
1623847200000|2021-06-16 12:40:00|17.72|16.12|17.47|15.87|17.95|16.35|17.36|15.76|0
1623847500000|2021-06-16 12:45:00|17.59|15.99|17.45|15.85|17.63|16.03|17.34|15.74|0
1623847800000|2021-06-16 12:50:00|17.33|15.73|17.09|15.49|17.56|15.96|17.09|15.49|0
1623848100000|2021-06-16 12:55:00|17.21|15.61|17.65|16.05|17.65|16.05|17.09|15.49|0
1623848400000|2021-06-16 13:00:00|17.77|16.17|18.11|16.51|18.36|16.76|17.65|16.05|0
1623848700000|2021-06-16 13:05:00|18.23|16.63|17.39|15.79|18.23|16.63|17.39|15.79|0
1623849000000|2021-06-16 13:10:00|17.5|15.9|17.96|16.36|17.96|16.36|17.32|15.72|0
1623849300000|2021-06-16 13:15:00|17.84|16.24|18.06|16.46|18.43|16.83|17.84|16.24|0
1623849600000|2021-06-16 13:20:00|18.18|16.58|18.65|17.05|18.66|17.06|17.82|16.22|0
1623849900000|2021-06-16 13:25:00|18.77|17.17|18.88|17.28|19.38|17.78|18.71|17.11|0
1623850200000|2021-06-16 13:30:00|19.13|17.53|17.54|15.94|19.75|18.15|17.08|15.48|0
1623850500000|2021-06-16 13:35:00|17.66|16.06|17.76|16.16|18.74|17.14|17.41|15.81|0
1623850800000|2021-06-16 13:40:00|18|16.4|17.28|15.68|18|16.4|17.16|15.56|0
1623851100000|2021-06-16 13:45:00|17.16|15.56|16.56|14.98|17.51|15.91|16.33|14.77|0
1623851400000|2021-06-16 13:50:00|16.68|15.09|16.78|15.18|17.26|15.66|16.55|14.97|0
1623851700000|2021-06-16 13:55:00|17.01|15.41|17.11|15.51|17.24|15.64|16.54|14.97|0
1623852000000|2021-06-16 14:00:00|17.23|15.63|17.1|15.5|17.58|15.98|16.52|14.94|0
1623852300000|2021-06-16 14:05:00|17.21|15.61|17.43|15.83|18.27|16.67|17.1|15.5|0
1623852600000|2021-06-16 14:10:00|17.55|15.95|17.06|15.46|17.89|16.29|16.83|15.23|0
1623852900000|2021-06-16 14:15:00|17.18|15.58|16.76|15.16|17.4|15.8|16.7|15.11|0
1623853200000|2021-06-16 14:20:00|16.7|15.11|16.8|15.2|17.39|15.79|16.56|14.98|0
1623853500000|2021-06-16 14:25:00|16.74|15.14|16.26|14.71|17.14|15.54|16.02|14.5|0
1623853800000|2021-06-16 14:30:00|16.38|14.82|16.12|14.58|16.62|15.03|16.01|14.48|0
1623854100000|2021-06-16 14:35:00|16|14.48|16.1|14.57|16.36|14.8|15.87|14.36|0
1623854400000|2021-06-16 14:40:00|15.98|14.46|15.61|14.13|16.04|14.51|15.16|13.71|0
1623854700000|2021-06-16 14:45:00|15.73|14.23|15.42|13.95|16.08|14.54|15.25|13.8|0
1623855000000|2021-06-16 14:50:00|15.36|13.9|15.46|13.99|15.71|14.22|15.23|13.78|0
1623855300000|2021-06-16 14:55:00|15.58|14.1|15.92|14.4|15.92|14.4|15.33|13.87|0
1623855600000|2021-06-16 15:00:00|15.8|14.29|15.78|14.28|16.15|14.61|15.67|14.17|0
1623855900000|2021-06-16 15:05:00|15.72|14.22|15.41|13.94|15.9|14.39|15.3|13.84|0
1623856200000|2021-06-16 15:10:00|15.3|13.84|16.35|14.79|16.35|14.79|15.29|13.83|0
1623856500000|2021-06-16 15:15:00|16.41|14.84|17.3|15.7|17.42|15.82|16.23|14.68|0
1623856800000|2021-06-16 15:20:00|17.24|15.64|16.92|15.32|17.42|15.82|16.92|15.32|0
1623857100000|2021-06-16 15:25:00|16.98|15.38|17.03|15.43|17.15|15.55|16.55|14.98|0
1623857400000|2021-06-16 15:30:00|16.91|15.31|16.16|14.62|17.15|15.55|16.04|14.51|0
1623857700000|2021-06-16 15:35:00|16.04|14.51|15.67|14.17|16.4|14.84|15.56|14.08|0
1623858000000|2021-06-16 15:40:00|15.78|14.28|15.89|14.37|16.02|14.49|15.65|14.16|0
1623858300000|2021-06-16 15:45:00|15.77|14.27|16.23|14.69|16.36|14.81|15.77|14.26|0
1623858600000|2021-06-16 15:50:00|16.11|14.58|15.97|14.45|16.47|14.9|15.97|14.45|0
1623858900000|2021-06-16 15:55:00|15.85|14.34|15.6|14.11|16.21|14.66|15.6|14.11|0
1623859200000|2021-06-16 16:00:00|15.72|14.22|15.35|13.89|16.08|14.54|15.35|13.89|0
1623859500000|2021-06-16 16:05:00|15.23|13.78|14.41|13.04|15.34|13.88|14.41|13.04|0
1623859800000|2021-06-16 16:10:00|14.52|13.14|13.41|12.13|14.52|13.14|13.41|12.13|0
1623860100000|2021-06-16 16:15:00|13.51|12.23|13.18|11.92|13.73|12.42|13.07|11.83|0
1623860400000|2021-06-16 16:20:00|13.07|11.83|12.13|10.97|13.18|11.92|12.13|10.97|0
1623860700000|2021-06-16 16:25:00|12.03|10.88|12.31|11.14|12.42|11.24|11.34|10.26|0
1623861000000|2021-06-16 16:30:00|12.21|11.05|12.5|11.31|12.82|11.6|12.21|11.05|0
1623861300000|2021-06-16 16:35:00|12.61|11.4|11.39|10.31|12.81|11.59|11.39|10.31|0
1623861600000|2021-06-16 16:40:00|11.49|10.4|12.06|10.92|12.37|11.19|11.48|10.39|0
1623861900000|2021-06-16 16:45:00|11.97|10.83|11.56|10.46|11.97|10.83|11.18|10.11|0
1623862200000|2021-06-16 16:50:00|11.65|10.54|11.25|10.18|11.75|10.63|11|9.95|0
1623862500000|2021-06-16 16:55:00|11.35|10.27|12.22|11.05|12.22|11.05|11.34|10.26|0
1623862800000|2021-06-16 17:00:00|12.12|10.96|11.7|10.59|12.22|11.05|11.6|10.5|0
1623863100000|2021-06-16 17:05:00|11.8|10.68|11.59|10.49|11.99|10.85|11.49|10.4|0
1623863400000|2021-06-16 17:10:00|11.69|10.48|12.47|11.29|12.58|11.38|11.68|10.48|0
1623863700000|2021-06-16 17:15:00|12.37|11.19|11.36|10.28|12.47|11.29|11.36|10.28|0
1623864000000|2021-06-16 17:20:00|11.46|10.37|10.87|9.84|11.65|10.54|10.78|9.75|0
1623864300000|2021-06-16 17:25:00|10.97|9.92|10.49|9.49|11.15|10.09|10.13|9.16|0
1623864600000|2021-06-16 17:30:00|10.39|9.4|11.51|10.41|11.61|10.5|10.39|9.4|0
1623864900000|2021-06-16 17:35:00|11.61|10.5|11.89|10.75|11.89|10.75|11.25|10.18|0
1623865200000|2021-06-16 17:40:00|11.83|10.71|10.9|9.86|11.83|10.71|10.72|9.69|0
1623865500000|2021-06-16 17:45:00|10.81|9.78|9.63|8.71|10.9|9.86|9.54|8.63|0
1623865800000|2021-06-16 17:50:00|9.54|8.63|10.78|9.75|10.78|9.75|8.79|7.95|0
1623866100000|2021-06-16 17:55:00|10.87|9.83|10.57|9.57|11.19|10.12|10.35|9.36|0
1623866400000|2021-06-16 18:00:00|8.18|7.38|4.37|3.57|8.18|7.38|3.15|2.35|0
1623866700000|2021-06-16 18:05:00|4.66|3.86|6.96|6.16|7.84|7.04|4.48|3.68|0
1623867000000|2021-06-16 18:10:00|6.89|6.09|6.06|5.26|7.82|7.02|5.84|5.04|0
1623867300000|2021-06-16 18:15:00|5.95|5.15|6.06|5.26|6.22|5.42|4.34|3.54|0
1623867600000|2021-06-16 18:20:00|5.91|5.11|7.22|6.42|7.79|6.99|5.71|4.91|0
1623867900000|2021-06-16 18:25:00|7.27|6.47|8.77|7.94|9.36|8.47|7.27|6.47|0
1623868200000|2021-06-16 18:30:00|8.6|7.78|7.9|7.1|9.64|8.72|7.31|6.51|0
1623868500000|2021-06-16 18:35:00|7.84|7.04|7.4|6.6|9.1|8.23|6.62|5.82|0
1623868800000|2021-06-16 18:40:00|7.34|6.54|5.46|4.66|7.67|6.87|5.41|4.61|0
1623869100000|2021-06-16 18:45:00|5.28|4.48|5.82|5.02|7.03|6.23|5.14|4.34|0
1623869400000|2021-06-16 18:50:00|5.87|5.07|7.42|6.62|7.72|6.92|5.68|4.88|0
1623869700000|2021-06-16 18:55:00|7.24|6.44|9.1|8.23|9.47|8.57|6.84|6.04|0
1623870000000|2021-06-16 19:00:00|8.74|7.91|9.52|8.62|9.68|8.76|8.32|7.52|0
1623870300000|2021-06-16 19:05:00|9.6|8.69|11.45|10.36|11.53|10.44|9.37|8.48|0
1623870600000|2021-06-16 19:10:00|11.62|10.51|11.63|10.52|11.83|10.7|10.35|9.36|0
1623870900000|2021-06-16 19:15:00|11.72|10.61|12.74|11.52|12.83|11.61|11.44|10.35|0
1623871200000|2021-06-16 19:20:00|12.83|11.61|13.29|12.02|14.37|13|12.34|11.16|0
1623871500000|2021-06-16 19:25:00|13.39|12.12|10.92|9.88|13.7|12.39|10.92|9.88|0
1623871800000|2021-06-16 19:30:00|11.38|10.29|10.28|9.3|11.75|10.63|9.86|8.92|0
1623872100000|2021-06-16 19:35:00|10.03|9.07|11.44|10.35|11.44|10.35|9.44|8.54|0
1623872400000|2021-06-16 19:40:00|11.53|10.43|10.34|9.35|13.4|12.13|10.17|9.2|0
1623872700000|2021-06-16 19:45:00|10.25|9.27|9.64|8.72|10.59|9.58|9.57|8.66|0
1623873000000|2021-06-16 19:50:00|9.27|8.39|8.75|7.91|9.72|8.79|8.75|7.91|0
1623873300000|2021-06-16 19:55:00|8.74|8.05|7.8|7|9.14|8.27|7.8|7|0
1623873600000|2021-06-16 20:00:00|8.14|7.34|8.71|7.88|9.19|8.32|8.14|7.34|0
1623873900000|2021-06-16 20:05:00|8.79|7.95|8.25|7.45|8.79|7.95|8.25|7.45|0
1623874200000|2021-06-16 20:10:00|8.18|7.38|8.27|7.47|8.32|7.52|8.04|7.24|0
1623874500000|2021-06-16 20:15:00|8.31|7.31|8.33|7.33|8.35|7.35|8.26|7.26|0
1623874800000|2021-06-16 20:20:00|8.32|7.32|8.2|7.2|8.33|7.33|8.17|7.17|0
1623875100000|2021-06-16 20:25:00|8.17|7.17|8.19|7.19|8.26|7.26|8.15|7.15|0
1623875400000|2021-06-16 20:30:00|8.11|7.11|6.99|5.99|8.11|7.11|6.81|5.81|0
1623875700000|2021-06-16 20:35:00|7.05|6.05|6.5|5.5|7.18|6.18|6.33|5.33|0
1623876000000|2021-06-16 20:40:00|6.56|5.56|6.49|5.49|6.67|5.67|6.49|5.49|0
1623876300000|2021-06-16 20:45:00|6.48|5.48|6.19|5.19|6.48|5.48|6.13|5.13|0
1623876600000|2021-06-16 20:50:00|6.24|5.24|5.69|4.69|6.3|5.3|5.59|4.59|0
1623876900000|2021-06-16 20:55:00|5.74|4.74|5.47|4.47|5.8|4.8|5.38|4.38|0
1623877200000|2021-06-16 21:00:00|5.55|4.55|5.57|4.57|5.65|4.65|5.51|4.51|0
1623877500000|2021-06-16 21:05:00|5.54|4.54|5.54|4.54|5.58|4.58|5.52|4.52|0
1623877800000|2021-06-16 21:10:00|5.57|4.57|5.48|4.48|5.58|4.58|5.44|4.44|0
1623878100000|2021-06-16 21:15:00|5.47|4.47|5.45|4.45|5.47|4.47|5.39|4.39|0
1623878400000|2021-06-16 21:20:00|5.46|4.46|5.31|4.31|5.46|4.46|5.31|4.31|0
1623878700000|2021-06-16 21:25:00|5.33|4.33|5.42|4.42|5.42|4.42|5.32|4.32|0
1623879000000|2021-06-16 21:30:00|5.43|4.43|5.4|4.4|5.43|4.43|5.37|4.37|0
1623879300000|2021-06-16 21:35:00|5.35|4.35|5.35|4.35|5.35|4.35|5.34|4.34|0
1623879600000|2021-06-16 21:40:00|5.34|4.34|5.34|4.34|5.34|4.34|5.34|4.34|0
1623879900000|2021-06-16 21:45:00|5.33|4.33|5.36|4.36|5.36|4.36|5.33|4.33|0
1623880200000|2021-06-16 21:50:00|5.33|4.33|5.44|4.44|5.52|4.52|5.32|4.32|0
1623880500000|2021-06-16 21:55:00|5.47|4.47|5.62|4.62|5.64|4.64|5.41|4.41|0
1623880800000|2021-06-16 22:00:00|5.73|4.73|5.33|4.33|5.73|4.73|5.19|4.19|0
1623881100000|2021-06-16 22:05:00|5.38|4.38|5.17|4.17|5.38|4.38|5.13|4.13|0
1623881400000|2021-06-16 22:10:00|5.22|4.22|5.21|4.21|5.27|4.27|4.88|3.88|0
1623881700000|2021-06-16 22:15:00|5.23|4.23|5.34|4.34|5.45|4.45|5.06|4.06|0
1623882000000|2021-06-16 22:20:00|5.29|4.29|5.23|4.23|5.44|4.44|5.23|4.23|0
1623882300000|2021-06-16 22:25:00|5.26|4.26|5.37|4.37|5.38|4.38|5.22|4.22|0
1623882600000|2021-06-16 22:30:00|5.42|4.42|5.71|4.71|5.77|4.77|5.42|4.42|0
1623882900000|2021-06-16 22:35:00|5.77|4.77|5.7|4.7|5.81|4.81|5.56|4.56|0
1623883200000|2021-06-16 22:40:00|5.73|4.73|5.58|4.58|5.75|4.75|5.49|4.49|0
1623883500000|2021-06-16 22:45:00|5.69|4.69|5.62|4.62|5.69|4.69|5.37|4.37|0
1623883800000|2021-06-16 22:50:00|5.52|4.52|5.3|4.3|5.57|4.57|4.97|3.97|0
1623884100000|2021-06-16 22:55:00|5.35|4.35|5.19|4.19|5.4|4.4|5.19|4.19|0
1623884400000|2021-06-16 23:00:00|5.09|4.09|5.2|4.2|5.29|4.29|5.04|4.04|0
1623884700000|2021-06-16 23:05:00|5.23|4.23|4.97|3.97|5.23|4.23|4.74|3.74|0
1623885000000|2021-06-16 23:10:00|4.92|3.92|5.1|4.1|5.16|4.16|4.88|3.88|0
1623885300000|2021-06-16 23:15:00|5.05|4.05|5.14|4.14|5.15|4.15|5.04|4.04|0
1623885600000|2021-06-16 23:20:00|5.09|4.09|4.96|3.96|5.14|4.14|4.96|3.96|0
1623885900000|2021-06-16 23:25:00|4.93|3.93|4.69|3.69|4.93|3.93|4.65|3.65|0
1623886200000|2021-06-16 23:30:00|4.65|3.65|4.63|3.63|4.78|3.78|4.43|3.43|0
1623886500000|2021-06-16 23:35:00|4.5|3.5|4.62|3.62|4.67|3.67|4.5|3.5|0
1623886800000|2021-06-16 23:40:00|4.58|3.58|4.57|3.57|4.61|3.61|4.44|3.44|0
1623887100000|2021-06-16 23:45:00|4.56|3.56|4.69|3.69|4.74|3.74|4.56|3.56|0
1623887400000|2021-06-16 23:50:00|4.64|3.64|4.24|3.24|4.69|3.69|4.2|3.2|0
1623887700000|2021-06-16 23:55:00|4.22|3.22|3.99|2.99|4.24|3.24|3.95|2.95|0
1623888000000|2021-06-17 00:00:00|3.95|2.95|3.9|2.9|3.99|2.99|3.8|2.8|0
1623888300000|2021-06-17 00:05:00|3.86|2.86|3.32|2.32|3.9|2.9|3.25|2.25|0
1623888600000|2021-06-17 00:10:00|3.3|2.3|2.91|1.91|3.3|2.3|2.71|1.71|0
1623888900000|2021-06-17 00:15:00|2.88|1.88|2.6|1.6|3.02|2.02|2.45|1.45|0
1623889200000|2021-06-17 00:20:00|2.62|1.62|2.47|1.47|2.89|1.89|2.3|1.3|0
1623889500000|2021-06-17 00:25:00|2.49|1.49|2.71|1.71|2.74|1.74|2.43|1.43|0
1623889800000|2021-06-17 00:30:00|2.7|1.7|3.11|2.11|3.21|2.21|2.68|1.68|0
1623890100000|2021-06-17 00:35:00|3.08|2.08|3.16|2.16|3.16|2.16|2.92|1.92|0
1623890400000|2021-06-17 00:40:00|3.13|2.13|3.4|2.4|3.43|2.43|2.88|1.88|0
1623890700000|2021-06-17 00:45:00|3.43|2.43|3.49|2.49|3.56|2.56|3.21|2.21|0
1623891000000|2021-06-17 00:50:00|3.52|2.52|3.54|2.54|3.55|2.55|3.32|2.32|0
1623891300000|2021-06-17 00:55:00|3.58|2.58|3.57|2.57|3.68|2.68|3.51|2.51|0
1623891600000|2021-06-17 01:00:00|3.5|2.5|3.77|2.77|3.77|2.77|3.5|2.5|0
1623891900000|2021-06-17 01:05:00|3.76|2.76|3.19|2.19|3.76|2.76|3.13|2.13|0
1623892200000|2021-06-17 01:10:00|3.16|2.16|3.43|2.43|3.45|2.45|3.1|2.1|0
1623892500000|2021-06-17 01:15:00|3.4|2.4|3.52|2.52|3.52|2.52|3.21|2.21|0
1623892800000|2021-06-17 01:20:00|3.56|2.56|3.79|2.79|3.87|2.87|3.52|2.52|0
1623893100000|2021-06-17 01:25:00|3.86|2.86|3.89|2.89|3.93|2.93|3.79|2.79|0
1623893400000|2021-06-17 01:30:00|3.93|2.93|4.06|3.06|4.15|3.15|3.92|2.92|0
1623893700000|2021-06-17 01:35:00|4.04|3.04|3.76|2.76|4.06|3.06|3.76|2.76|0
1623894000000|2021-06-17 01:40:00|3.75|2.75|3.67|2.67|3.94|2.94|3.67|2.67|0
1623894300000|2021-06-17 01:45:00|3.64|2.64|3.89|2.89|4.11|3.11|3.64|2.64|0
1623894600000|2021-06-17 01:50:00|3.91|2.91|4.05|3.05|4.09|3.09|3.76|2.76|0
1623894900000|2021-06-17 01:55:00|4.09|3.09|4.24|3.24|4.33|3.33|4.07|3.07|0
1623895200000|2021-06-17 02:00:00|4.32|3.32|4.31|3.31|4.36|3.36|4.23|3.23|0
1623895500000|2021-06-17 02:05:00|4.35|3.35|4.5|3.5|4.5|3.5|4.18|3.18|0
1623895800000|2021-06-17 02:10:00|4.46|3.46|3.22|2.22|4.46|3.46|3.09|2.09|0
1623896100000|2021-06-17 02:15:00|3.24|2.24|3.18|2.18|3.26|2.26|3.11|2.11|0
1623896400000|2021-06-17 02:20:00|3.21|2.21|3.03|2.03|3.28|2.28|3.03|2.03|0
1623896700000|2021-06-17 02:25:00|3|2|2.99|1.99|3.03|2.03|2.84|1.84|0
1623897000000|2021-06-17 02:30:00|2.96|1.96|2.79|1.79|3.05|2.05|2.79|1.79|0
1623897300000|2021-06-17 02:35:00|2.82|1.82|2.75|1.75|2.88|1.88|2.75|1.75|0
1623897600000|2021-06-17 02:40:00|2.69|1.69|2.84|1.84|2.9|1.9|2.69|1.69|0
1623897900000|2021-06-17 02:45:00|2.87|1.87|3.02|2.02|3.02|2.02|2.83|1.83|0
1623898200000|2021-06-17 02:50:00|2.98|1.98|3.01|2.01|3.04|2.04|2.95|1.95|0
1623898500000|2021-06-17 02:55:00|2.97|1.97|3.03|2.03|3.06|2.06|2.91|1.91|0
1623898800000|2021-06-17 03:00:00|3.06|2.06|2.8|1.8|3.16|2.16|2.8|1.8|0
1623899100000|2021-06-17 03:05:00|2.83|1.83|2.99|1.99|3.01|2.01|2.8|1.8|0
1623899400000|2021-06-17 03:10:00|3.01|2.01|3.03|2.03|3.14|2.14|3.01|2.01|0
1623899700000|2021-06-17 03:15:00|3.07|2.07|3.02|2.02|3.1|2.1|2.99|1.99|0
1623900000000|2021-06-17 03:20:00|3.06|2.06|3.22|2.22|3.29|2.29|3.05|2.05|0
1623900300000|2021-06-17 03:25:00|3.2|2.2|3.07|2.07|3.22|2.22|3.07|2.07|0
1623900600000|2021-06-17 03:30:00|3.1|2.1|3.34|2.34|3.36|2.36|3.07|2.07|0
1623900900000|2021-06-17 03:35:00|3.3|2.3|3.26|2.26|3.34|2.34|3.19|2.19|0
1623901200000|2021-06-17 03:40:00|3.22|2.22|3.17|2.17|3.25|2.25|3.17|2.17|0
1623901500000|2021-06-17 03:45:00|3.21|2.21|3.27|2.27|3.31|2.31|3.17|2.17|0
1623901800000|2021-06-17 03:50:00|3.23|2.23|3.37|2.37|3.45|2.45|3.16|2.16|0
1623902100000|2021-06-17 03:55:00|3.4|2.4|3.21|2.21|3.4|2.4|3.21|2.21|0
1623902400000|2021-06-17 04:00:00|3.25|2.25|3.27|2.27|3.27|2.27|3.14|2.14|0
1623902700000|2021-06-17 04:05:00|3.24|2.24|3.16|2.16|3.27|2.27|3.12|2.12|0
1623903000000|2021-06-17 04:10:00|3.12|2.12|3.08|2.08|3.12|2.12|3.04|2.04|0
1623903300000|2021-06-17 04:15:00|3.11|2.11|3.03|2.03|3.11|2.11|3.03|2.03|0
1623903600000|2021-06-17 04:20:00|3.02|2.02|3.02|2.02|3.03|2.03|2.96|1.96|0
1623903900000|2021-06-17 04:25:00|3.06|2.06|3.15|2.15|3.15|2.15|3.02|2.02|0
1623904200000|2021-06-17 04:30:00|3.11|2.11|3.17|2.17|3.22|2.22|3.11|2.11|0
1623904500000|2021-06-17 04:35:00|3.14|2.14|3.09|2.09|3.14|2.14|3|2|0
1623904800000|2021-06-17 04:40:00|3.13|2.13|3.15|2.15|3.16|2.16|3.09|2.09|0
1623905100000|2021-06-17 04:45:00|3.13|2.13|3.21|2.21|3.25|2.25|3.11|2.11|0
1623905400000|2021-06-17 04:50:00|3.18|2.18|3.22|2.22|3.22|2.22|3.13|2.13|0
1623905700000|2021-06-17 04:55:00|3.24|2.24|3.34|2.34|3.41|2.41|3.2|2.2|0
1623906000000|2021-06-17 05:00:00|3.3|2.3|3.44|2.44|3.44|2.44|3.23|2.23|0
1623906300000|2021-06-17 05:05:00|3.46|2.46|3.24|2.24|3.51|2.51|3.24|2.24|0
1623906600000|2021-06-17 05:10:00|3.28|2.28|3.27|2.27|3.31|2.31|3.23|2.23|0
1623906900000|2021-06-17 05:15:00|3.23|2.23|3.37|2.37|3.41|2.41|3.16|2.16|0
1623907200000|2021-06-17 05:20:00|3.33|2.33|3.17|2.17|3.37|2.37|3.1|2.1|0
1623907500000|2021-06-17 05:25:00|3.21|2.21|3.2|2.2|3.21|2.21|3.1|2.1|0
1623907800000|2021-06-17 05:30:00|3.23|2.23|3.37|2.37|3.38|2.38|3.16|2.16|0
1623908100000|2021-06-17 05:35:00|3.41|2.41|3.32|2.32|3.56|2.56|3.32|2.32|0
1623908400000|2021-06-17 05:40:00|3.36|2.36|3.17|2.17|3.4|2.4|3.17|2.17|0
1623908700000|2021-06-17 05:45:00|3.13|2.13|3.12|2.12|3.16|2.16|3.06|2.06|0
1623909000000|2021-06-17 05:50:00|3.15|2.15|2.83|1.83|3.18|2.18|2.83|1.83|0
1623909300000|2021-06-17 05:55:00|2.9|1.9|2.5|1.5|3.21|2.21|2.5|1.5|0
1623909600000|2021-06-17 06:00:00|2.53|1.53|2.08|1.08|2.59|1.59|2.01|1.01|0
1623909900000|2021-06-17 06:05:00|2.11|1.11|1.96|0.96|2.13|1.13|1.85|0.85|0
1623910200000|2021-06-17 06:10:00|1.93|0.93|1.95|0.95|2.05|1.05|1.82|0.82|0
1623910500000|2021-06-17 06:15:00|1.93|0.93|1.88|0.88|2.04|1.04|1.83|0.83|0
1623910800000|2021-06-17 06:20:00|1.87|0.87|2|1|2.01|1.01|1.83|0.83|0
1623911100000|2021-06-17 06:25:00|1.99|0.99|2.09|1.09|2.31|1.31|1.99|0.99|0
1623911400000|2021-06-17 06:30:00|2.12|1.12|1.92|0.92|2.12|1.12|1.92|0.92|0
1623911700000|2021-06-17 06:35:00|1.9|0.9|1.78|0.78|1.94|0.94|1.77|0.77|0
1623912000000|2021-06-17 06:40:00|1.77|0.77|1.88|0.88|1.88|0.88|1.74|0.74|0
1623912300000|2021-06-17 06:45:00|1.85|0.85|1.88|0.88|1.92|0.92|1.71|0.71|0
1623912600000|2021-06-17 06:50:00|1.89|0.89|1.98|0.98|2.18|1.18|1.89|0.89|0
1623912900000|2021-06-17 06:55:00|2.01|1.01|2.07|1.07|2.17|1.17|1.99|0.99|0
1623913200000|2021-06-17 07:00:00|2.06|1.06|1.98|0.98|2.36|1.36|1.89|0.89|0
1623913500000|2021-06-17 07:05:00|1.96|1.16|2.18|1.38|2.35|1.55|1.77|0.97|0
1623913800000|2021-06-17 07:10:00|2.15|1.35|2.09|1.29|2.15|1.35|1.86|1.06|0
1623914100000|2021-06-17 07:15:00|2.11|1.31|2.23|1.43|2.3|1.5|1.97|1.17|0
1623914400000|2021-06-17 07:20:00|2.24|1.44|2.18|1.38|2.4|1.6|2.12|1.32|0
1623914700000|2021-06-17 07:25:00|2.15|1.35|2.17|1.37|2.37|1.57|2.12|1.32|0
1623915000000|2021-06-17 07:30:00|2.14|1.34|2.16|1.36|2.19|1.39|2.03|1.23|0
1623915300000|2021-06-17 07:35:00|2.19|1.39|1.89|1.09|2.19|1.39|1.89|1.09|0
1623915600000|2021-06-17 07:40:00|1.92|1.12|1.86|1.06|2.04|1.24|1.86|1.06|0
1623915900000|2021-06-17 07:45:00|1.88|1.08|1.88|1.08|2.09|1.29|1.85|1.05|0
1623916200000|2021-06-17 07:50:00|1.9|1.1|1.63|0.83|1.9|1.1|1.6|0.8|0
1623916500000|2021-06-17 07:55:00|1.62|0.82|1.66|0.86|1.77|0.97|1.6|0.8|0
1623916800000|2021-06-17 08:00:00|1.7|0.9|2.25|1.45|2.28|1.48|1.7|0.9|0
1623917100000|2021-06-17 08:05:00|2.22|1.42|2.13|1.33|2.33|1.53|2.08|1.28|0
1623917400000|2021-06-17 08:10:00|2.1|1.3|1.99|1.19|2.13|1.33|1.99|1.19|0
1623917700000|2021-06-17 08:15:00|2.01|1.21|1.78|0.98|2.01|1.21|1.74|0.94|0
1623918000000|2021-06-17 08:20:00|1.81|1.01|1.85|1.05|1.85|1.05|1.53|0.73|0
1623918300000|2021-06-17 08:25:00|1.87|1.07|1.9|1.1|1.93|1.13|1.79|0.99|0
1623918600000|2021-06-17 08:30:00|1.89|1.09|1.85|1.05|1.96|1.16|1.83|1.03|0
1623918900000|2021-06-17 08:35:00|1.83|1.03|1.58|0.78|1.83|1.03|1.52|0.72|0
1623919200000|2021-06-17 08:40:00|1.6|0.8|1.48|0.68|1.6|0.8|1.41|0.61|0
1623919500000|2021-06-17 08:45:00|1.46|0.66|1.47|0.67|1.51|0.71|1.35|0.55|0
1623919800000|2021-06-17 08:50:00|1.49|0.69|1.36|0.56|1.49|0.69|1.36|0.56|0
1623920100000|2021-06-17 08:55:00|1.35|0.55|1.47|0.67|1.48|0.68|1.34|0.54|0
1623920400000|2021-06-17 09:00:00|1.48|0.68|1.65|0.85|1.67|0.87|1.46|0.66|0
1623920700000|2021-06-17 09:05:00|1.67|0.87|1.95|1.15|1.98|1.18|1.65|0.85|0
1623921000000|2021-06-17 09:10:00|1.93|1.13|1.92|1.12|2|1.2|1.88|1.08|0
1623921300000|2021-06-17 09:15:00|1.95|1.15|2.2|1.4|2.2|1.4|1.92|1.12|0
1623921600000|2021-06-17 09:20:00|2.13|1.33|2.06|1.26|2.17|1.37|2.01|1.21|0
1623921900000|2021-06-17 09:25:00|2.07|1.27|2.05|1.25|2.19|1.39|1.95|1.15|0
1623922200000|2021-06-17 09:30:00|2.02|1.22|1.84|1.04|2.05|1.25|1.82|1.02|0
1623922500000|2021-06-17 09:35:00|1.86|1.06|2.06|1.26|2.06|1.26|1.86|1.06|0
1623922800000|2021-06-17 09:40:00|2.03|1.23|1.99|1.19|2.08|1.28|1.86|1.06|0
1623923100000|2021-06-17 09:45:00|2.01|1.21|2.06|1.26|2.09|1.29|1.94|1.14|0
1623923400000|2021-06-17 09:50:00|2.04|1.24|2.05|1.25|2.08|1.28|1.96|1.16|0
1623923700000|2021-06-17 09:55:00|2.08|1.28|2.18|1.38|2.25|1.45|2.08|1.28|0
1623924000000|2021-06-17 10:00:00|2.15|1.35|2.2|1.4|2.24|1.44|2.15|1.35|0
1623924300000|2021-06-17 10:05:00|2.23|1.43|2.16|1.36|2.23|1.43|2.08|1.28|0
1623924600000|2021-06-17 10:10:00|2.22|1.42|2.27|1.47|2.34|1.54|2.16|1.36|0
1623924900000|2021-06-17 10:15:00|2.3|1.5|2.2|1.4|2.33|1.53|2.2|1.4|0
1623925200000|2021-06-17 10:20:00|2.23|1.43|2.16|1.36|2.31|1.51|2.16|1.36|0
1623925500000|2021-06-17 10:25:00|2.19|1.39|2.07|1.27|2.25|1.45|2.02|1.22|0
1623925800000|2021-06-17 10:30:00|2.06|1.26|1.91|1.11|2.07|1.27|1.85|1.05|0
1623926100000|2021-06-17 10:35:00|1.88|1.08|1.85|1.05|1.9|1.1|1.82|1.02|0
1623926400000|2021-06-17 10:40:00|1.82|1.02|1.73|0.93|1.89|1.09|1.73|0.93|0
1623926700000|2021-06-17 10:45:00|1.7|0.9|1.91|1.11|1.91|1.11|1.68|0.88|0
1623927000000|2021-06-17 10:50:00|1.9|1.1|1.95|1.15|1.95|1.15|1.78|0.98|0
1623927300000|2021-06-17 10:55:00|1.92|1.12|1.99|1.19|2.08|1.28|1.92|1.12|0
1623927600000|2021-06-17 11:00:00|2.04|1.24|2.17|1.37|2.24|1.44|2.04|1.24|0
1623927900000|2021-06-17 11:05:00|2.23|1.43|2.63|1.83|2.67|1.87|2.23|1.43|0
1623928200000|2021-06-17 11:10:00|2.66|1.86|2.69|1.89|2.84|2.04|2.49|1.69|0
1623928500000|2021-06-17 11:15:00|2.62|1.82|2.57|1.77|2.69|1.89|2.35|1.55|0
1623928800000|2021-06-17 11:20:00|2.61|1.81|2.73|1.93|2.81|2.01|2.53|1.73|0
1623929100000|2021-06-17 11:25:00|2.72|1.92|2.76|1.96|2.84|2.04|2.56|1.76|0
1623929400000|2021-06-17 11:30:00|2.72|1.92|2.61|1.81|2.72|1.92|2.55|1.75|0
1623929700000|2021-06-17 11:35:00|2.57|1.77|2.65|1.85|2.74|1.94|2.53|1.73|0
1623930000000|2021-06-17 11:40:00|2.63|1.83|2.45|1.65|2.73|1.93|2.42|1.62|0
1623930300000|2021-06-17 11:45:00|2.42|1.62|2.38|1.58|2.45|1.65|2.29|1.49|0
1623930600000|2021-06-17 11:50:00|2.36|1.56|2.21|1.41|2.38|1.58|2.13|1.33|0
1623930900000|2021-06-17 11:55:00|2.18|1.38|1.76|0.96|2.18|1.38|1.74|0.94|0
1623931200000|2021-06-17 12:00:00|1.78|0.98|2.05|1.25|2.08|1.28|1.74|0.94|0
1623931500000|2021-06-17 12:05:00|2.04|1.24|2.04|1.24|2.16|1.36|1.97|1.17|0
1623931800000|2021-06-17 12:10:00|2.07|1.27|1.88|1.08|2.07|1.27|1.83|1.03|0
1623932100000|2021-06-17 12:15:00|1.9|1.1|1.64|0.84|1.95|1.15|1.64|0.84|0
1623932400000|2021-06-17 12:20:00|1.62|0.82|1.36|0.56|1.62|0.82|1.34|0.54|0
1623932700000|2021-06-17 12:25:00|1.38|0.58|1.47|0.67|1.5|0.7|1.36|0.56|0
1623933000000|2021-06-17 12:30:00|1.48|0.68|1.79|0.99|1.82|1.02|1.47|0.67|0
1623933300000|2021-06-17 12:35:00|1.77|0.97|1.69|0.89|1.87|1.07|1.65|0.85|0
1623933600000|2021-06-17 12:40:00|1.67|0.87|1.68|0.88|1.76|0.96|1.58|0.78|0
1623933900000|2021-06-17 12:45:00|1.66|0.86|1.89|1.09|1.91|1.11|1.64|0.84|0
1623934200000|2021-06-17 12:50:00|1.86|1.06|1.82|1.02|1.96|1.16|1.76|0.96|0
1623934500000|2021-06-17 12:55:00|1.81|1.01|1.82|1.02|1.85|1.05|1.66|0.86|0
1623934800000|2021-06-17 13:00:00|1.87|1.07|1.94|1.14|1.97|1.17|1.77|0.97|0
1623935100000|2021-06-17 13:05:00|1.95|1.15|2.15|1.35|2.15|1.35|1.94|1.14|0
1623935400000|2021-06-17 13:10:00|2.18|1.38|2.35|1.55|2.45|1.65|2.13|1.33|0
1623935700000|2021-06-17 13:15:00|2.38|1.58|2.47|1.67|2.57|1.77|2.29|1.49|0
1623936000000|2021-06-17 13:20:00|2.44|1.64|2.63|1.83|2.71|1.91|2.4|1.6|0
1623936300000|2021-06-17 13:25:00|2.67|1.87|2.88|2.08|2.96|2.16|2.56|1.76|0
1623936600000|2021-06-17 13:30:00|2.92|2.12|4.83|4.03|5.05|4.25|2.92|2.12|0
1623936900000|2021-06-17 13:35:00|4.95|4.15|5.7|4.9|5.91|5.11|4.83|4.03|0
1623937200000|2021-06-17 13:40:00|5.77|4.97|3.5|2.7|5.77|4.97|3.41|2.61|0
1623937500000|2021-06-17 13:45:00|3.54|2.74|3.35|2.55|3.68|2.88|3.23|2.43|0
1623937800000|2021-06-17 13:50:00|3.31|2.51|3.89|3.09|3.9|3.1|3.31|2.51|0
1623938100000|2021-06-17 13:55:00|3.94|3.14|3.37|2.57|4.1|3.3|3.12|2.32|0
1623938400000|2021-06-17 14:00:00|3.43|2.63|3.76|2.96|3.82|3.02|3.18|2.38|0
1623938700000|2021-06-17 14:05:00|3.91|3.11|2.55|1.75|4.12|3.32|2.51|1.71|0
1623939000000|2021-06-17 14:10:00|2.51|1.71|2.57|1.77|2.65|1.85|2.22|1.42|0
1623939300000|2021-06-17 14:15:00|2.54|1.74|3.21|2.41|3.21|2.41|2.45|1.65|0
1623939600000|2021-06-17 14:20:00|3.26|2.46|3.37|2.57|3.52|2.72|3.02|2.22|0
1623939900000|2021-06-17 14:25:00|3.33|2.53|3.21|2.41|4.04|3.24|3.21|2.41|0
1623940200000|2021-06-17 14:30:00|3.3|2.5|4.24|3.44|4.24|3.44|3.25|2.45|0
1623940500000|2021-06-17 14:35:00|4.3|3.5|4.7|3.9|5.22|4.42|4.19|3.39|0
1623940800000|2021-06-17 14:40:00|4.76|3.96|4.74|3.94|4.95|4.15|4.45|3.65|0
1623941100000|2021-06-17 14:45:00|4.8|4|3.92|3.12|4.99|4.19|3.57|2.77|0
1623941400000|2021-06-17 14:50:00|3.87|3.07|3.32|2.52|4.13|3.33|3.27|2.47|0
1623941700000|2021-06-17 14:55:00|3.27|2.47|2.7|1.9|3.41|2.61|2.48|1.68|0
1623942000000|2021-06-17 15:00:00|2.74|1.94|2.57|1.77|2.82|2.02|2.53|1.73|0
1623942300000|2021-06-17 15:05:00|2.65|1.85|2.45|1.65|2.76|1.96|2.35|1.55|0
1623942600000|2021-06-17 15:10:00|2.38|1.58|1.96|1.16|2.45|1.65|1.9|1.1|0
1623942900000|2021-06-17 15:15:00|2.05|1.25|2.73|1.93|2.73|1.93|2.02|1.22|0
1623943200000|2021-06-17 15:20:00|2.69|1.89|2.41|1.61|2.72|1.92|2.31|1.51|0
1623943500000|2021-06-17 15:25:00|2.38|1.58|2.9|2.1|3.03|2.23|2.21|1.41|0
1623943800000|2021-06-17 15:30:00|2.99|2.19|3.64|2.84|3.8|3|2.9|2.1|0
1623944100000|2021-06-17 15:35:00|3.69|2.89|3.72|2.92|4|3.2|3.53|2.73|0
1623944400000|2021-06-17 15:40:00|3.78|2.98|3.41|2.61|3.78|2.98|3.31|2.51|0
1623944700000|2021-06-17 15:45:00|3.45|2.65|3.45|2.65|3.71|2.91|3.16|2.36|0
1623945000000|2021-06-17 15:50:00|3.39|2.59|2.28|1.48|3.39|2.59|2.12|1.32|0
1623945300000|2021-06-17 15:55:00|2.32|1.52|1.6|0.8|2.35|1.55|1.49|0.69|0
1623945600000|2021-06-17 16:00:00|1.54|0.74|1.64|0.84|1.71|0.91|1.42|0.62|0
1623945900000|2021-06-17 16:05:00|1.62|0.82|1.33|0.53|1.62|0.82|1.27|0.47|0
1623946200000|2021-06-17 16:10:00|1.37|0.57|1.46|0.66|1.55|0.75|1.27|0.47|0
1623946500000|2021-06-17 16:15:00|1.42|0.62|0.86|0.06|1.42|0.62|0.85|0.05|0
1623946800000|2021-06-17 16:20:00|0.85|0.05|0.96|0.16|1|0.2|0.8|0|0
1623947100000|2021-06-17 16:25:00|0.99|0.19|1.05|0.25|1.16|0.36|0.95|0.15|0
1623947400000|2021-06-17 16:30:00|1.02|0.22|1.24|0.44|1.24|0.44|0.88|0.08|0
1623947700000|2021-06-17 16:35:00|1.22|0.42|1.5|0.7|1.54|0.74|1.2|0.4|0
1623948000000|2021-06-17 16:40:00|1.54|0.74|1.61|0.81|1.75|0.95|1.5|0.7|0
1623948300000|2021-06-17 16:45:00|1.59|0.79|1.62|0.82|1.72|0.92|1.48|0.68|0
1623948600000|2021-06-17 16:50:00|1.6|0.8|1.9|1.1|2.01|1.21|1.48|0.68|0
1623948900000|2021-06-17 16:55:00|1.87|1.07|2.17|1.37|2.19|1.39|1.77|0.97|0
1623949200000|2021-06-17 17:00:00|2.19|1.39|2.7|1.9|2.86|2.06|2.16|1.36|0
1623949500000|2021-06-17 17:05:00|2.78|1.98|3.52|2.72|3.61|2.81|2.7|1.9|0
1623949800000|2021-06-17 17:10:00|3.47|2.67|2.52|1.72|3.79|2.99|2.38|1.58|0
1623950100000|2021-06-17 17:15:00|2.56|1.76|2.43|1.63|2.78|1.98|2.39|1.59|0
1623950400000|2021-06-17 17:20:00|2.54|1.74|2.6|1.8|2.8|2|2.42|1.62|0
1623950700000|2021-06-17 17:25:00|2.64|1.84|3.13|2.33|3.13|2.33|2.45|1.65|0
1623951000000|2021-06-17 17:30:00|3.09|2.29|3.03|2.23|3.31|2.51|2.86|2.06|0
1623951300000|2021-06-17 17:35:00|3.07|2.27|3.01|2.21|3.11|2.31|2.85|2.05|0
1623951600000|2021-06-17 17:40:00|3.06|2.26|3.28|2.48|3.38|2.58|2.92|2.12|0
1623951900000|2021-06-17 17:45:00|3.33|2.53|3.27|2.47|3.42|2.62|3.06|2.26|0
1623952200000|2021-06-17 17:50:00|3.31|2.51|2.67|1.87|3.36|2.56|2.67|1.87|0
1623952500000|2021-06-17 17:55:00|2.63|1.83|2.69|1.89|2.82|2.02|2.32|1.52|0
1623952800000|2021-06-17 18:00:00|2.74|1.94|2.68|1.88|2.95|2.15|2.3|1.5|0
1623953100000|2021-06-17 18:05:00|2.64|1.84|2.18|1.38|2.85|2.05|2.18|1.38|0
1623953400000|2021-06-17 18:10:00|2.25|1.45|2.57|1.77|2.7|1.9|2.25|1.45|0
1623953700000|2021-06-17 18:15:00|2.65|1.85|2.6|1.8|2.77|1.97|2.46|1.66|0
1623954000000|2021-06-17 18:20:00|2.64|1.84|2.47|1.67|2.64|1.84|2.29|1.49|0
1623954300000|2021-06-17 18:25:00|2.43|1.63|2.65|1.85|2.87|2.07|2.38|1.58|0
1623954600000|2021-06-17 18:30:00|2.69|1.89|2.29|1.49|2.69|1.89|2.06|1.26|0
1623954900000|2021-06-17 18:35:00|2.31|1.51|2.04|1.24|2.34|1.54|2.03|1.23|0
1623955200000|2021-06-17 18:40:00|2.11|1.31|2.34|1.54|2.38|1.58|2|1.2|0
1623955500000|2021-06-17 18:45:00|2.3|1.5|2|1.2|2.41|1.61|1.92|1.12|0
1623955800000|2021-06-17 18:50:00|2.02|1.22|1.97|1.17|2.04|1.24|1.8|1|0
1623956100000|2021-06-17 18:55:00|1.94|1.14|1.96|1.16|2.27|1.47|1.91|1.11|0
1623956400000|2021-06-17 19:00:00|2.06|1.26|2.59|1.79|2.63|1.83|1.72|0.92|0
1623956700000|2021-06-17 19:05:00|2.55|1.75|2.54|1.74|2.63|1.83|2.28|1.48|0
1623957000000|2021-06-17 19:10:00|2.5|1.7|3.45|2.65|3.45|2.65|2.46|1.66|0
1623957300000|2021-06-17 19:15:00|3.4|2.6|3.23|2.43|3.4|2.6|3.04|2.24|0
1623957600000|2021-06-17 19:20:00|3.28|2.48|2.64|1.84|3.38|2.58|2.6|1.8|0
1623957900000|2021-06-17 19:25:00|2.68|1.88|2.69|1.89|3|2.2|2.56|1.76|0
1623958200000|2021-06-17 19:30:00|2.73|1.93|2.67|1.87|3.01|2.21|2.46|1.66|0
1623958500000|2021-06-17 19:35:00|2.63|1.83|3.09|2.29|3.19|2.39|2.37|1.57|0
1623958800000|2021-06-17 19:40:00|3.14|2.34|2.87|2.07|3.4|2.6|2.78|1.98|0
1623959100000|2021-06-17 19:45:00|2.73|1.93|3|2.2|3.43|2.63|2.47|1.67|0
1623959400000|2021-06-17 19:50:00|3.32|2.52|2.28|1.48|3.37|2.57|2.17|1.37|0
1623959700000|2021-06-17 19:55:00|2.36|1.56|1.56|0.76|2.44|1.64|1.56|0.76|0
1623960000000|2021-06-17 20:00:00|1.76|0.96|1.84|1.04|2.12|1.32|1.7|0.9|0
1623960300000|2021-06-17 20:05:00|1.81|1.01|1.83|1.03|2|1.2|1.77|0.97|0
1623960600000|2021-06-17 20:10:00|1.84|1.04|1.83|1.03|1.92|1.12|1.77|0.97|0
1624283100000|2021-06-21 13:45:00|201.54|199.94|203.88|202.28|203.99|202.39|199.91|198.31|0
1624283400000|2021-06-21 13:50:00|203.52|201.92|207.18|205.58|207.18|205.58|202.59|200.99|0
1624283700000|2021-06-21 13:55:00|207.77|206.17|206.74|205.14|210.19|208.59|202.7|201.1|0
1624284000000|2021-06-21 14:00:00|207.1|205.5|209.6|208|209.72|208.12|206.62|205.02|0
1624284300000|2021-06-21 14:05:00|209.48|207.88|210.79|209.19|212.46|210.86|209.24|207.64|0
1624284600000|2021-06-21 14:10:00|210.67|209.07|209.47|207.87|210.91|209.31|208.51|206.91|0
1624284900000|2021-06-21 14:15:00|209.59|207.99|209.35|207.75|211.39|209.79|209.35|207.75|0
1624285200000|2021-06-21 14:20:00|209.11|207.51|210.07|208.47|211.39|209.79|209.11|207.51|0
1624285500000|2021-06-21 14:25:00|209.95|208.35|212.53|210.93|212.95|211.35|209.95|208.35|0
1624285800000|2021-06-21 14:30:00|212.59|210.99|213.8|212.2|214.04|212.44|212.47|210.87|0
1624286100000|2021-06-21 14:35:00|213.68|212.08|214.77|213.17|215.5|213.9|213.43|211.83|0
1624286400000|2021-06-21 14:40:00|215.01|213.41|215.37|213.77|216.23|214.63|214.76|213.16|0
1624286700000|2021-06-21 14:45:00|215.49|213.89|215.95|214.35|218.96|217.36|215.49|213.89|0
1624287000000|2021-06-21 14:50:00|216.07|214.47|217.54|215.94|218.52|216.92|216.07|214.47|0
1624287300000|2021-06-21 14:55:00|217.66|216.06|217.54|215.94|218.52|216.92|217.17|215.57|0
1624287600000|2021-06-21 15:00:00|217.78|216.18|216.68|215.08|218.02|216.42|216.43|214.83|0
1624287900000|2021-06-21 15:05:00|216.8|215.2|216.43|214.83|217.78|216.18|215.95|214.35|0
1624288200000|2021-06-21 15:10:00|216.49|214.89|215.82|214.22|216.92|215.32|215.7|214.1|0
1624288500000|2021-06-21 15:15:00|216.07|214.47|217.16|215.56|217.41|215.81|215.94|214.34|0
1624288800000|2021-06-21 15:20:00|217.04|215.44|217.53|215.93|218.14|216.54|216.31|214.71|0
1624289100000|2021-06-21 15:25:00|217.4|215.8|216.55|214.95|217.89|216.29|216.43|214.83|0
1624289400000|2021-06-21 15:30:00|216.79|215.19|216.55|214.95|217.52|215.92|216.43|214.83|0
1624289700000|2021-06-21 15:35:00|216.67|215.07|218.01|216.41|218.26|216.66|216.67|215.07|0
1624290000000|2021-06-21 15:40:00|218.13|216.53|218.26|216.66|218.75|217.15|217.52|215.92|0
1624290300000|2021-06-21 15:45:00|218.38|216.78|218.87|217.27|218.99|217.39|218.38|216.78|0
1624290600000|2021-06-21 15:50:00|218.74|217.14|218.37|216.77|219.23|217.63|218.13|216.53|0
1624290900000|2021-06-21 15:55:00|218.13|216.53|218.13|216.53|218.99|217.39|217.76|216.16|0
1624291200000|2021-06-21 16:00:00|218.25|216.65|218.25|216.65|218.86|217.26|218.13|216.53|0
1624291500000|2021-06-21 16:05:00|218.37|216.77|217.64|216.04|218.37|216.77|217.51|215.91|0
1624291800000|2021-06-21 16:10:00|217.76|216.16|217.81|216.21|218.12|216.52|217.39|215.79|0
1624292100000|2021-06-21 16:15:00|218|216.4|217.88|216.28|218.37|216.77|217.75|216.15|0
1624292400000|2021-06-21 16:20:00|217.81|216.21|216.65|215.05|217.88|216.28|216.41|214.81|0
1624292700000|2021-06-21 16:25:00|216.53|214.93|217.26|215.66|217.63|216.03|216.53|214.93|0
1624293000000|2021-06-21 16:30:00|217.38|215.78|217.26|215.66|217.87|216.27|216.89|215.29|0
1624293300000|2021-06-21 16:35:00|217.38|215.78|217.38|215.78|217.87|216.27|217.14|215.54|0
1624293600000|2021-06-21 16:40:00|217.5|215.9|217.26|215.66|217.75|216.15|216.77|215.17|0
1624293900000|2021-06-21 16:45:00|217.38|215.78|216.77|215.17|218.24|216.64|216.77|215.17|0
1624294200000|2021-06-21 16:50:00|216.65|215.05|217.01|215.41|217.62|216.02|216.64|215.04|0
1624294500000|2021-06-21 16:55:00|216.89|215.29|216.64|215.04|217.25|215.65|216.64|215.04|0
1624294800000|2021-06-21 17:00:00|216.76|215.16|216.52|214.92|217.01|215.41|216.4|214.8|0
1624295100000|2021-06-21 17:05:00|216.4|214.8|216.82|215.22|217.06|215.46|216.27|214.67|0
1624295400000|2021-06-21 17:10:00|216.76|215.16|217.37|215.77|217.86|216.26|216.52|214.92|0
1624295700000|2021-06-21 17:15:00|217.31|215.71|217.98|216.38|218.04|216.44|217|215.4|0
1624296000000|2021-06-21 17:20:00|217.92|216.32|217.37|215.77|217.98|216.38|217.12|215.52|0
1624296300000|2021-06-21 17:25:00|217.49|215.89|217.85|216.25|218.22|216.62|217.24|215.64|0
1624296600000|2021-06-21 17:30:00|218.1|216.5|218.71|217.11|218.96|217.36|218.1|216.5|0
1624296900000|2021-06-21 17:35:00|218.59|216.99|219.08|217.48|219.08|217.48|218.22|216.62|0
1624297200000|2021-06-21 17:40:00|219.2|217.6|220.68|219.08|221.05|219.45|219.2|217.6|0
1624297500000|2021-06-21 17:45:00|220.55|218.95|220.39|218.79|223.52|221.92|220.39|218.79|0
1624297800000|2021-06-21 17:50:00|220.27|218.67|220.51|218.91|220.88|219.28|220.14|218.54|0
1624298100000|2021-06-21 17:55:00|220.39|218.79|219.65|218.05|220.51|218.91|219.65|218.05|0
1624298400000|2021-06-21 18:00:00|219.89|218.29|218.9|217.3|220.39|218.79|218.66|217.06|0
1624298700000|2021-06-21 18:05:00|219.03|217.43|219.4|217.8|219.64|218.04|218.78|217.18|0
1624299000000|2021-06-21 18:10:00|219.27|217.67|219.52|217.92|219.52|217.92|219.03|217.43|0
1624299300000|2021-06-21 18:15:00|219.64|218.04|219.39|217.79|219.89|218.29|219.39|217.79|0
1624299600000|2021-06-21 18:20:00|219.27|217.67|218.9|217.3|219.52|217.92|218.78|217.18|0
1624299900000|2021-06-21 18:25:00|218.78|217.18|218.9|217.3|219.14|217.54|218.41|216.81|0
1624300200000|2021-06-21 18:30:00|218.77|217.17|218.53|216.93|218.9|217.3|217.91|216.31|0
1624300500000|2021-06-21 18:35:00|218.4|216.8|218.03|216.43|219.14|217.54|218.03|216.43|0
1624300800000|2021-06-21 18:40:00|218.16|216.56|218.77|217.17|218.77|217.17|218.03|216.43|0
1624301100000|2021-06-21 18:45:00|218.65|217.05|218.03|216.43|218.65|217.05|217.91|216.31|0
1624301400000|2021-06-21 18:50:00|217.91|216.31|218.89|217.29|219.01|217.41|217.78|216.18|0
1624301700000|2021-06-21 18:55:00|219.01|217.41|219.26|217.66|219.75|218.15|218.77|217.17|0
1624302000000|2021-06-21 19:00:00|219.13|217.53|219.63|218.03|219.75|218.15|218.76|217.16|0
1624302300000|2021-06-21 19:05:00|219.75|218.15|220.49|218.89|220.61|219.01|219.5|217.9|0
1624302600000|2021-06-21 19:10:00|220.24|218.64|218.64|217.04|220.24|218.64|218.64|217.04|0
1624302900000|2021-06-21 19:15:00|218.76|217.16|219.25|217.65|219.87|218.27|218.39|216.79|0
1624303200000|2021-06-21 19:20:00|219.37|217.77|218.02|216.42|219.37|217.77|217.83|216.23|0
1624303500000|2021-06-21 19:25:00|218.27|216.67|219.06|217.46|219.12|217.52|217.65|216.05|0
1624303800000|2021-06-21 19:30:00|218.88|217.28|219.74|218.14|219.99|218.39|218.51|216.91|0
1624304100000|2021-06-21 19:35:00|219.86|218.26|219.86|218.26|220.23|218.63|219.06|217.46|0
1624304400000|2021-06-21 19:40:00|219.98|218.38|218.38|216.78|220.11|218.51|218.26|216.66|0
1624304700000|2021-06-21 19:45:00|218.5|216.9|218.5|216.9|219|217.4|217.64|216.04|0
1624305000000|2021-06-21 19:50:00|219.24|217.64|220.76|219.16|220.88|219.28|218.07|216.47|0
1624305300000|2021-06-21 19:55:00|220.88|219.28|219.77|218.17|221|219.4|219.4|217.8|0
1624305600000|2021-06-21 20:00:00|220.14|218.54|221.87|220.27|221.99|220.39|219.64|218.04|0
1624305900000|2021-06-21 20:05:00|221.93|220.33|221.87|220.27|222.49|220.89|221.62|220.02|0
1624306200000|2021-06-21 20:10:00|221.74|220.14|222.54|220.94|222.54|220.94|221.62|220.02|0
1624306500000|2021-06-21 20:15:00|222.7|220.7|222.81|220.81|223.03|221.03|222.66|220.66|0
1624306800000|2021-06-21 20:20:00|222.82|220.82|222.77|220.77|222.97|220.97|222.7|220.7|0
1624307100000|2021-06-21 20:25:00|222.75|220.75|222.8|220.8|222.8|220.8|222.69|220.69|0
1624307400000|2021-06-21 20:30:00|222.62|220.62|222.37|220.37|222.86|220.86|222.24|220.24|0
1624307700000|2021-06-21 20:35:00|222.49|220.49|222.61|220.61|222.74|220.74|222.12|220.12|0
1624308000000|2021-06-21 20:40:00|222.74|220.74|222.73|220.73|222.74|220.74|222.36|220.36|0
1624308300000|2021-06-21 20:45:00|222.61|220.61|222.86|220.86|223.11|221.11|222.61|220.61|0
1624308600000|2021-06-21 20:50:00|222.98|220.98|223.23|221.23|223.23|221.23|222.61|220.61|0
1624308900000|2021-06-21 20:55:00|223.1|221.1|222.62|220.62|223.1|221.1|222.36|220.36|0
1624309200000|2021-06-21 21:00:00|222.55|220.55|222.47|220.47|222.67|220.67|222.47|220.47|0
1624309500000|2021-06-21 21:05:00|222.49|220.49|222.44|220.44|222.49|220.49|222.37|220.37|0
1624309800000|2021-06-21 21:10:00|222.49|220.49|222.44|220.44|222.54|220.54|222.38|220.38|0
1624310100000|2021-06-21 21:15:00|222.4|220.4|222.56|220.56|222.72|220.72|222.4|220.4|0
1624310400000|2021-06-21 21:20:00|222.58|220.58|222.5|220.5|222.59|220.59|222.4|220.4|0
1624310700000|2021-06-21 21:25:00|222.58|220.58|222.59|220.59|222.59|220.59|222.58|220.58|0
1624311000000|2021-06-21 21:30:00|222.61|220.61|222.61|220.61|222.61|220.61|222.59|220.59|0
1624311300000|2021-06-21 21:35:00|222.62|220.62|222.62|220.62|222.62|220.62|222.62|220.62|0
1624311600000|2021-06-21 21:40:00|222.61|220.61|222.61|220.61|222.61|220.61|222.61|220.61|0
1624311900000|2021-06-21 21:45:00|222.59|220.59|222.67|220.67|222.75|220.75|222.59|220.59|0
1624312200000|2021-06-21 21:50:00|222.66|220.66|222.73|220.73|222.77|220.77|222.57|220.57|0
1624312500000|2021-06-21 21:55:00|222.71|220.71|222.58|220.58|222.73|220.73|222.58|220.58|0
1624312800000|2021-06-21 22:00:00|222.84|220.84|222.4|220.4|223.08|221.08|222.4|220.4|0
1624313100000|2021-06-21 22:05:00|222.53|220.53|222.65|220.65|222.65|220.65|222.52|220.52|0
1624313400000|2021-06-21 22:10:00|222.77|220.77|222.77|220.77|222.77|220.77|222.52|220.52|0
1624313700000|2021-06-21 22:15:00|222.65|220.65|222.4|220.4|222.77|220.77|222.4|220.4|0
1624314000000|2021-06-21 22:20:00|222.27|220.27|222.4|220.4|222.4|220.4|222.27|220.27|0
1624314300000|2021-06-21 22:25:00|222.39|220.39|222.39|220.39|222.52|220.52|222.27|220.27|0
1624314600000|2021-06-21 22:30:00|222.33|220.33|222.14|220.14|222.39|220.39|222.14|220.14|0
1624314900000|2021-06-21 22:35:00|222.27|220.27|222.14|220.14|222.27|220.27|222.02|220.02|0
1624315200000|2021-06-21 22:40:00|222.27|220.27|222.02|220.02|222.27|220.27|222.02|220.02|0
1624315500000|2021-06-21 22:45:00|222.14|220.14|222.02|220.02|222.14|220.14|222.02|220.02|0
1624315800000|2021-06-21 22:50:00|222.01|220.01|221.77|219.77|222.01|220.01|221.77|219.77|0
1624316100000|2021-06-21 22:55:00|221.7|219.7|221.76|219.76|221.77|219.77|221.64|219.64|0
1624316400000|2021-06-21 23:00:00|221.89|219.89|221.89|219.89|222.26|220.26|221.64|219.64|0
1624316700000|2021-06-21 23:05:00|221.76|219.76|221.88|219.88|222.01|220.01|221.76|219.76|0
1624317000000|2021-06-21 23:10:00|222.01|220.01|222.26|220.26|222.26|220.26|222.01|220.01|0
1624317300000|2021-06-21 23:15:00|222.5|220.5|222.63|220.63|222.88|220.88|222.38|220.38|0
1624317600000|2021-06-21 23:20:00|222.69|220.69|223|221|223|221|222.62|220.62|0
1624317900000|2021-06-21 23:25:00|222.93|220.93|223.87|221.87|223.99|221.99|222.93|220.93|0
1624318200000|2021-06-21 23:30:00|223.99|221.99|223.62|221.62|223.99|221.99|223.49|221.49|0
1624318500000|2021-06-21 23:35:00|223.74|221.74|223.99|221.99|223.99|221.99|223.49|221.49|0
1624318800000|2021-06-21 23:40:00|223.92|221.92|223.49|221.49|223.99|221.99|223.49|221.49|0
1624319100000|2021-06-21 23:45:00|223.36|221.36|221.87|219.87|223.36|221.36|221.87|219.87|0
1624319400000|2021-06-21 23:50:00|222|220|222.12|220.12|222.24|220.24|221.62|219.62|0
1624319700000|2021-06-21 23:55:00|221.99|219.99|222.12|220.12|222.12|220.12|221.75|219.75|0
1624320000000|2021-06-22 00:00:00|221.99|219.99|221.87|219.87|222.36|220.36|221.62|219.62|0
1624320300000|2021-06-22 00:05:00|221.99|219.99|221.87|219.87|222.98|220.98|221.87|219.87|0
1624320600000|2021-06-22 00:10:00|221.74|219.74|221.62|219.62|222.61|220.61|221.62|219.62|0
1624320900000|2021-06-22 00:15:00|221.68|219.68|222.17|220.17|222.36|220.36|221.49|219.49|0
1624321200000|2021-06-22 00:20:00|222.23|220.23|221.55|219.55|222.23|220.23|221.37|219.37|0
1624321500000|2021-06-22 00:25:00|221.49|219.49|222.11|220.11|222.23|220.23|221.42|219.42|0
1624321800000|2021-06-22 00:30:00|222.23|220.23|223.1|221.1|223.35|221.35|222.23|220.23|0
1624322100000|2021-06-22 00:35:00|222.98|220.98|222.73|220.73|223.1|221.1|222.6|220.6|0
1624322400000|2021-06-22 00:40:00|222.6|220.6|222.23|220.23|222.73|220.73|222.1|220.1|0
1624322700000|2021-06-22 00:45:00|222.29|220.29|221.85|219.85|222.35|220.35|221.61|219.61|0
1624323000000|2021-06-22 00:50:00|221.98|219.98|221.85|219.85|222.47|220.47|221.73|219.73|0
1624323300000|2021-06-22 00:55:00|221.79|219.79|221.48|219.48|221.98|219.98|221.23|219.23|0
1624323600000|2021-06-22 01:00:00|221.23|219.23|221.16|219.16|221.79|219.79|221.11|219.11|0
1624323900000|2021-06-22 01:05:00|221.23|219.23|221.6|219.6|221.85|219.85|220.98|218.98|0
1624324200000|2021-06-22 01:10:00|221.66|219.66|221.66|219.66|221.85|219.85|221.16|219.16|0
1624324500000|2021-06-22 01:15:00|221.6|219.6|221.97|219.97|221.97|219.97|221.47|219.47|0
1624324800000|2021-06-22 01:20:00|222.09|220.09|220.85|218.85|222.09|220.09|220.85|218.85|0
1624325100000|2021-06-22 01:25:00|220.91|218.91|221.1|219.1|221.35|219.35|220.85|218.85|0
1624325400000|2021-06-22 01:30:00|221.22|219.22|221.59|219.59|221.96|219.96|221.22|219.22|0
1624325700000|2021-06-22 01:35:00|221.72|219.72|221.96|219.96|222.09|220.09|221.34|219.34|0
1624326000000|2021-06-22 01:40:00|221.84|219.84|221.71|219.71|221.96|219.96|221.34|219.34|0
1624326300000|2021-06-22 01:45:00|221.59|219.59|221.46|219.46|221.71|219.71|221.34|219.34|0
1624326600000|2021-06-22 01:50:00|221.34|219.34|221.09|219.09|221.34|219.34|220.72|218.72|0
1624326900000|2021-06-22 01:55:00|220.97|218.97|221.09|219.09|221.21|219.21|220.72|218.72|0
1624327200000|2021-06-22 02:00:00|220.96|218.96|221.09|219.09|221.71|219.71|220.96|218.96|0
1624327500000|2021-06-22 02:05:00|220.96|218.96|221.33|219.33|221.39|219.39|220.96|218.96|0
1624327800000|2021-06-22 02:10:00|221.46|219.46|221.7|219.7|221.7|219.7|221.21|219.21|0
1624328100000|2021-06-22 02:15:00|221.64|219.64|222.32|220.32|222.69|220.69|221.64|219.64|0
1624328400000|2021-06-22 02:20:00|222.2|220.2|222.57|220.57|222.57|220.57|222.07|220.07|0
1624328700000|2021-06-22 02:25:00|222.69|220.69|222.5|220.5|222.75|220.75|222.44|220.44|0
1624329000000|2021-06-22 02:30:00|222.44|220.44|222.69|220.69|222.94|220.94|222.44|220.44|0
1624329300000|2021-06-22 02:35:00|222.81|220.81|222.69|220.69|222.81|220.81|222.69|220.69|0
1624329600000|2021-06-22 02:40:00|222.81|220.81|222.69|220.69|222.94|220.94|222.56|220.56|0
1624329900000|2021-06-22 02:45:00|222.56|220.56|222.74|220.74|222.93|220.93|222.56|220.56|0
1624330200000|2021-06-22 02:50:00|222.81|220.81|222.56|220.56|222.81|220.81|222.43|220.43|0
1624330500000|2021-06-22 02:55:00|222.49|220.49|222.56|220.56|222.56|220.56|222.31|220.31|0
1624330800000|2021-06-22 03:00:00|222.43|220.43|222.56|220.56|222.68|220.68|222.31|220.31|0
1624331100000|2021-06-22 03:05:00|222.68|220.68|222.93|220.93|223.05|221.05|222.56|220.56|0
1624331400000|2021-06-22 03:10:00|223.05|221.05|223.05|221.05|223.17|221.17|222.93|220.93|0
1624331700000|2021-06-22 03:15:00|223.11|221.11|223.42|221.42|223.42|221.42|223.05|221.05|0
1624332000000|2021-06-22 03:20:00|223.3|221.3|223.29|221.29|223.42|221.42|223.17|221.17|0
1624332300000|2021-06-22 03:25:00|223.17|221.17|223.04|221.04|223.17|221.17|223.04|221.04|0
1624332600000|2021-06-22 03:30:00|223.17|221.17|222.79|220.79|223.17|221.17|222.67|220.67|0
1624332900000|2021-06-22 03:35:00|222.92|220.92|223.29|221.29|223.41|221.41|222.92|220.92|0
1624333200000|2021-06-22 03:40:00|223.35|221.35|223.54|221.54|223.54|221.54|223.29|221.29|0
1624333500000|2021-06-22 03:45:00|223.47|221.47|223.54|221.54|223.66|221.66|223.41|221.41|0
1624333800000|2021-06-22 03:50:00|223.66|221.66|223.66|221.66|223.66|221.66|223.53|221.53|0
1624334100000|2021-06-22 03:55:00|223.53|221.53|223.28|221.28|223.53|221.53|223.28|221.28|0
1624334400000|2021-06-22 04:00:00|223.22|221.22|223.53|221.53|223.59|221.59|223.16|221.16|0
1624334700000|2021-06-22 04:05:00|223.59|221.59|224.03|222.03|224.28|222.28|223.53|221.53|0
1624335000000|2021-06-22 04:10:00|223.9|221.9|223.9|221.9|223.96|221.96|223.78|221.78|0
1624335300000|2021-06-22 04:15:00|224.03|222.03|223.9|221.9|224.03|222.03|223.78|221.78|0
1624335600000|2021-06-22 04:20:00|224.03|222.03|224.02|222.02|224.03|222.03|223.78|221.78|0
1624335900000|2021-06-22 04:25:00|224.15|222.15|224.02|222.02|224.27|222.27|224.02|222.02|0
1624336200000|2021-06-22 04:30:00|224.15|222.15|223.9|221.9|224.15|222.15|223.9|221.9|0
1624336500000|2021-06-22 04:35:00|223.89|221.89|223.89|221.89|224.02|222.02|223.77|221.77|0
1624336800000|2021-06-22 04:40:00|224.02|222.02|224.64|222.64|224.77|222.77|224.02|222.02|0
1624337100000|2021-06-22 04:45:00|224.77|222.77|225.51|223.51|225.64|223.64|224.52|222.52|0
1624337400000|2021-06-22 04:50:00|225.39|223.39|225.14|223.14|225.39|223.39|225.01|223.01|0
1624337700000|2021-06-22 04:55:00|225.01|223.01|224.64|222.64|225.01|223.01|224.64|222.64|0
1624338000000|2021-06-22 05:00:00|224.39|222.39|224.26|222.26|224.51|222.51|224.01|222.01|0
1624338300000|2021-06-22 05:05:00|224.14|222.14|224.13|222.13|224.38|222.38|224.01|222.01|0
1624338600000|2021-06-22 05:10:00|224.01|222.01|223.76|221.76|224.01|222.01|223.57|221.57|0
1624338900000|2021-06-22 05:15:00|223.69|221.69|223.44|221.44|223.76|221.76|223.44|221.44|0
1624339200000|2021-06-22 05:20:00|223.38|221.38|223.19|221.19|223.51|221.51|223.13|221.13|0
1624339500000|2021-06-22 05:25:00|223.13|221.13|223.26|221.26|223.26|221.26|222.88|220.88|0
1624339800000|2021-06-22 05:30:00|223.13|221.13|223.25|221.25|223.38|221.38|222.76|220.76|0
1624340100000|2021-06-22 05:35:00|223.13|221.13|223.25|221.25|223.5|221.5|223|221|0
1624340400000|2021-06-22 05:40:00|223.38|221.38|223.5|221.5|223.5|221.5|223.13|221.13|0
1624340700000|2021-06-22 05:45:00|223.43|221.43|224|222|224.25|222.25|223.43|221.43|0
1624341000000|2021-06-22 05:50:00|224.06|222.06|223.68|221.68|224.25|222.25|223.68|221.68|0
1624341300000|2021-06-22 05:55:00|223.75|221.75|223.5|221.5|223.75|221.75|222.75|220.75|0
1624341600000|2021-06-22 06:00:00|223.74|221.74|223.49|221.49|223.87|221.87|222.62|220.62|0
1624341900000|2021-06-22 06:05:00|223.43|221.43|222.75|220.75|223.49|221.49|222.62|220.62|0
1624342200000|2021-06-22 06:10:00|222.62|220.62|222.74|220.74|222.99|220.99|222.25|220.25|0
1624342500000|2021-06-22 06:15:00|222.87|220.87|224.61|222.61|224.61|222.61|222.87|220.87|0
1624342800000|2021-06-22 06:20:00|224.86|222.86|224.48|222.48|224.86|222.86|224.11|222.11|0
1624343100000|2021-06-22 06:25:00|224.61|222.61|224.11|222.11|224.73|222.73|223.73|221.73|0
1624343400000|2021-06-22 06:30:00|223.86|221.86|223.24|221.24|224.11|222.11|223.11|221.11|0
1624343700000|2021-06-22 06:35:00|223.11|221.11|222.98|220.98|223.48|221.48|222.86|220.86|0
1624344000000|2021-06-22 06:40:00|223.11|221.11|222.61|220.61|223.48|221.48|222.61|220.61|0
1624344300000|2021-06-22 06:45:00|222.73|220.73|222.24|220.24|222.86|220.86|221.99|219.99|0
1624344600000|2021-06-22 06:50:00|222.36|220.36|222.98|220.98|223.35|221.35|222.24|220.24|0
1624344900000|2021-06-22 06:55:00|222.86|220.86|222.48|220.48|222.86|220.86|222.36|220.36|0
1624345200000|2021-06-22 07:00:00|222.61|220.61|221.61|219.61|222.61|220.61|221.61|219.61|0
1624345500000|2021-06-22 07:05:00|221.29|219.69|221.16|219.56|221.35|219.75|220.54|218.94|0
1624345800000|2021-06-22 07:10:00|220.79|219.19|219.8|218.2|220.79|219.19|219.68|218.08|0
1624346100000|2021-06-22 07:15:00|219.92|218.32|220.23|218.63|220.29|218.69|219.18|217.58|0
1624346400000|2021-06-22 07:20:00|220.17|218.57|220.41|218.81|220.41|218.81|219.18|217.58|0
1624346700000|2021-06-22 07:25:00|220.54|218.94|220.41|218.81|220.54|218.94|220.04|218.44|0
1624347000000|2021-06-22 07:30:00|220.29|218.69|221.15|219.55|221.53|219.93|220.04|218.44|0
1624347300000|2021-06-22 07:35:00|221.28|219.68|220.66|219.06|221.34|219.74|220.53|218.93|0
1624347600000|2021-06-22 07:40:00|220.53|218.93|219.67|218.07|220.53|218.93|219.54|217.94|0
1624347900000|2021-06-22 07:45:00|219.54|217.94|218.8|217.2|220.16|218.56|218.8|217.2|0
1624348200000|2021-06-22 07:50:00|218.68|217.08|217.21|215.61|218.93|217.33|216.72|215.12|0
1624348500000|2021-06-22 07:55:00|217.33|215.73|217.08|215.48|217.45|215.85|216.35|214.75|0
1624348800000|2021-06-22 08:00:00|216.96|215.36|218.68|217.08|218.92|217.32|216.84|215.24|0
1624349100000|2021-06-22 08:05:00|218.8|217.2|217.94|216.34|218.8|217.2|217.69|216.09|0
1624349400000|2021-06-22 08:10:00|217.87|216.27|217.69|216.09|218.43|216.83|217.69|216.09|0
1624349700000|2021-06-22 08:15:00|217.57|215.97|217.81|216.21|217.93|216.33|216.71|215.11|0
1624350000000|2021-06-22 08:20:00|217.93|216.33|217.93|216.33|218.06|216.46|217.44|215.84|0
1624350300000|2021-06-22 08:25:00|217.99|216.39|216.83|215.23|218.06|216.46|216.58|214.98|0
1624350600000|2021-06-22 08:30:00|216.71|215.11|217.07|215.47|217.68|216.08|216.34|214.74|0
1624350900000|2021-06-22 08:35:00|217.19|215.59|216.88|215.28|217.19|215.59|216.58|214.98|0
1624351200000|2021-06-22 08:40:00|216.95|215.35|217.07|215.47|217.31|215.71|216.7|215.1|0
1624351500000|2021-06-22 08:45:00|216.95|215.35|217.07|215.47|217.31|215.71|216.33|214.73|0
1624351800000|2021-06-22 08:50:00|217.19|215.59|216.82|215.22|217.19|215.59|215.96|214.36|0
1624352100000|2021-06-22 08:55:00|216.7|215.1|216.7|215.1|216.7|215.1|215.96|214.36|0
1624352400000|2021-06-22 09:00:00|216.82|215.22|217.67|216.07|217.67|216.07|216.7|215.1|0
1624352700000|2021-06-22 09:05:00|217.55|215.95|217.8|216.2|217.8|216.2|217.18|215.58|0
1624353000000|2021-06-22 09:10:00|217.67|216.07|217.78|216.18|217.78|216.18|216.8|215.2|0
1624353300000|2021-06-22 09:15:00|218.02|216.42|217.28|215.68|218.02|216.42|217.28|215.68|0
1624353600000|2021-06-22 09:20:00|217.41|215.81|217.77|216.17|217.96|216.36|216.92|215.32|0
1624353900000|2021-06-22 09:25:00|217.9|216.3|218.02|216.42|218.27|216.67|217.53|215.93|0
1624354200000|2021-06-22 09:30:00|218.14|216.54|217.58|215.98|218.27|216.67|217.09|215.49|0
1624354500000|2021-06-22 09:35:00|217.65|216.05|216.05|214.45|217.65|216.05|215.93|214.33|0
1624354800000|2021-06-22 09:40:00|216.11|214.51|216.66|215.06|216.66|215.06|215.32|213.72|0
1624355100000|2021-06-22 09:45:00|216.54|214.94|216.78|215.18|216.78|215.18|215.93|214.33|0
1624355400000|2021-06-22 09:50:00|216.91|215.31|216.72|215.12|217.15|215.55|216.54|214.94|0
1624355700000|2021-06-22 09:55:00|216.66|215.06|216.54|214.94|217.03|215.43|216.29|214.69|0
1624356000000|2021-06-22 10:00:00|216.41|214.81|218.25|216.65|218.25|216.65|216.29|214.69|0
1624356300000|2021-06-22 10:05:00|218.13|216.53|219.12|217.52|219.24|217.64|217.88|216.28|0
1624356600000|2021-06-22 10:10:00|219.24|217.64|218.93|217.33|219.36|217.76|218.5|216.9|0
1624356900000|2021-06-22 10:15:00|218.87|217.27|217.02|215.42|218.93|217.33|217.02|215.42|0
1624357200000|2021-06-22 10:20:00|217.27|215.67|217.26|215.66|217.63|216.03|216.9|215.3|0
1624357500000|2021-06-22 10:25:00|217.39|215.79|217.63|216.03|217.88|216.28|216.77|215.17|0
1624357800000|2021-06-22 10:30:00|217.75|216.15|217.38|215.78|218.37|216.77|217.38|215.78|0
1624358100000|2021-06-22 10:35:00|217.51|215.91|218.12|216.52|218.37|216.77|217.51|215.91|0
1624358400000|2021-06-22 10:40:00|217.87|216.27|218.61|217.01|218.73|217.13|217.75|216.15|0
1624358700000|2021-06-22 10:45:00|218.73|217.13|219.23|217.63|219.66|218.06|218.73|217.13|0
1624359000000|2021-06-22 10:50:00|219.16|217.56|218.36|216.76|219.16|217.56|218.12|216.52|0
1624359300000|2021-06-22 10:55:00|218.49|216.89|219.1|217.5|219.1|217.5|218.36|216.76|0
1624359600000|2021-06-22 11:00:00|218.98|217.38|219.96|218.36|219.96|218.36|218.61|217.01|0
1624359900000|2021-06-22 11:05:00|219.9|218.3|221.08|219.48|221.76|220.16|219.72|218.12|0
1624360200000|2021-06-22 11:10:00|221.14|219.54|220.95|219.35|221.7|220.1|220.58|218.98|0
1624360500000|2021-06-22 11:15:00|220.83|219.23|220.95|219.35|221.38|219.78|220.33|218.73|0
1624360800000|2021-06-22 11:20:00|220.83|219.23|221.07|219.47|221.69|220.09|220.58|218.98|0
1624361100000|2021-06-22 11:25:00|221.2|219.6|221.94|220.34|221.94|220.34|220.82|219.22|0
1624361400000|2021-06-22 11:30:00|221.82|220.22|221.44|219.84|222.56|220.96|221.32|219.72|0
1624361700000|2021-06-22 11:35:00|221.32|219.72|220.82|219.22|221.69|220.09|220.82|219.22|0
1624362000000|2021-06-22 11:40:00|220.88|219.28|221.5|219.9|221.69|220.09|220.82|219.22|0
1624362300000|2021-06-22 11:45:00|221.56|219.96|221.31|219.71|221.93|220.33|220.82|219.22|0
1624362600000|2021-06-22 11:50:00|221.19|219.59|221.68|220.08|221.68|220.08|221.06|219.46|0
1624362900000|2021-06-22 11:55:00|221.81|220.21|222.05|220.45|222.18|220.58|221.31|219.71|0
1624363200000|2021-06-22 12:00:00|222.18|220.58|221.68|220.08|222.18|220.58|221.43|219.83|0
1624363500000|2021-06-22 12:05:00|221.8|220.2|221.8|220.2|222.92|221.32|221.55|219.95|0
1624363800000|2021-06-22 12:10:00|221.93|220.33|221.8|220.2|221.93|220.33|221.43|219.83|0
1624364100000|2021-06-22 12:15:00|221.93|220.33|221.42|219.82|223.93|222.33|221.15|219.55|0
1624364400000|2021-06-22 12:20:00|221.17|219.57|222.29|220.69|222.54|220.94|221.17|219.57|0
1624364700000|2021-06-22 12:25:00|222.16|220.56|220.79|219.19|222.16|220.56|220.79|219.19|0
1624365000000|2021-06-22 12:30:00|220.92|219.32|221.41|219.81|221.54|219.94|220.92|219.32|0
1624365300000|2021-06-22 12:35:00|221.35|219.75|220.91|219.31|221.41|219.81|220.79|219.19|0
1624365600000|2021-06-22 12:40:00|220.85|219.25|219.92|218.32|221.04|219.44|219.8|218.2|0
1624365900000|2021-06-22 12:45:00|220.04|218.44|219.05|217.45|220.17|218.57|219.05|217.45|0
1624366200000|2021-06-22 12:50:00|218.93|217.33|218.07|216.47|218.93|217.33|217.45|215.85|0
1624366500000|2021-06-22 12:55:00|218.12|216.52|218.31|216.71|218.56|216.96|217.7|216.1|0
1624366800000|2021-06-22 13:00:00|218.19|216.59|218.8|217.2|218.93|217.33|217.94|216.34|0
1624367100000|2021-06-22 13:05:00|218.93|217.33|220.78|219.18|221.03|219.43|218.93|217.33|0
1624367400000|2021-06-22 13:10:00|220.66|219.06|220.41|218.81|220.9|219.3|220.16|218.56|0
1624367700000|2021-06-22 13:15:00|220.53|218.93|220.65|219.05|221.27|219.67|220.53|218.93|0
1624368000000|2021-06-22 13:20:00|220.53|218.93|220.34|218.74|220.78|219.18|220.28|218.68|0
1624368300000|2021-06-22 13:25:00|220.28|218.68|219.29|217.69|220.53|218.93|219.16|217.56|0
1624368600000|2021-06-22 13:30:00|219.66|218.06|218.85|217.25|220.15|218.55|217.68|216.08|0
1624368900000|2021-06-22 13:35:00|219.22|217.62|217.24|215.64|219.22|217.62|216.63|215.03|0
1624369200000|2021-06-22 13:40:00|217.61|216.01|217.73|216.13|218.6|217|217|215.4|0
1624369500000|2021-06-22 13:45:00|217.98|216.38|217.98|216.38|220.33|218.73|217.61|216.01|0
1624369800000|2021-06-22 13:50:00|218.04|216.44|216.38|214.78|218.84|217.24|215.77|214.17|0
1624370100000|2021-06-22 13:55:00|216.62|215.02|216.87|215.27|217.85|216.25|216.38|214.78|0
1624370400000|2021-06-22 14:00:00|216.99|215.39|217.6|216|217.6|216|215.4|213.8|0
1624370700000|2021-06-22 14:05:00|217.73|216.13|218.96|217.36|220.32|218.72|217.24|215.64|0
1624371000000|2021-06-22 14:10:00|219.08|217.48|219.21|217.61|219.33|217.73|218.22|216.62|0
1624371300000|2021-06-22 14:15:00|219.33|217.73|220.19|218.59|220.81|219.21|219.2|217.6|0
1624371600000|2021-06-22 14:20:00|220.32|218.72|221.06|219.46|221.31|219.71|220.07|218.47|0
1624371900000|2021-06-22 14:25:00|220.94|219.34|221.06|219.46|221.31|219.71|220.19|218.59|0
1624372200000|2021-06-22 14:30:00|220.93|219.33|221.43|219.83|221.93|220.33|220.81|219.21|0
1624372500000|2021-06-22 14:35:00|221.31|219.71|223.18|221.58|223.18|221.58|221.18|219.58|0
1624372800000|2021-06-22 14:40:00|221.74|220.14|221.62|220.02|221.87|220.27|221.37|219.77|0
1624373100000|2021-06-22 14:45:00|221.49|219.89|222.49|220.89|222.49|220.89|221.12|219.52|0
1624373400000|2021-06-22 14:50:00|222.36|220.76|223.24|221.64|223.74|222.14|222.36|220.76|0
1624373700000|2021-06-22 14:55:00|223.11|221.51|223.86|222.26|223.99|222.39|222.99|221.39|0
1624374000000|2021-06-22 15:00:00|223.99|222.39|224.11|222.51|224.11|222.51|223.48|221.88|0
1624374300000|2021-06-22 15:05:00|223.98|222.38|225.11|223.51|225.11|223.51|223.98|222.38|0
1624374600000|2021-06-22 15:10:00|225.24|223.64|227|225.4|227.25|225.65|225.24|223.64|0
1624374900000|2021-06-22 15:15:00|227.25|225.65|226.49|224.89|227.88|226.28|226.24|224.64|0
1624375200000|2021-06-22 15:20:00|226.68|225.08|226.87|225.27|227.25|225.65|226.24|224.64|0
1624375500000|2021-06-22 15:25:00|226.74|225.14|226.87|225.27|227.62|226.02|226.74|225.14|0
1624375800000|2021-06-22 15:30:00|226.74|225.14|227.87|226.27|228.47|226.87|226.61|225.01|0
1624376100000|2021-06-22 15:35:00|227.75|226.15|226.74|225.14|227.75|226.15|226.36|224.76|0
1624376400000|2021-06-22 15:40:00|226.86|225.26|226.49|224.89|227.24|225.64|226.11|224.51|0
1624376700000|2021-06-22 15:45:00|226.61|225.01|226.74|225.14|227.24|225.64|226.36|224.76|0
1624377000000|2021-06-22 15:50:00|226.61|225.01|226.42|224.82|227.11|225.51|226.36|224.76|0
1624377300000|2021-06-22 15:55:00|226.36|224.76|225.85|224.25|226.61|225.01|225.6|224|0
1624377600000|2021-06-22 16:00:00|225.98|224.38|226.98|225.38|227.23|225.63|225.98|224.38|0
1624377900000|2021-06-22 16:05:00|226.92|225.32|227.11|225.51|227.36|225.76|226.86|225.26|0
1624378200000|2021-06-22 16:10:00|227.04|225.44|227.11|225.51|227.61|226.01|226.98|225.38|0
1624378500000|2021-06-22 16:15:00|227.23|225.63|226.85|225.25|227.23|225.63|226.73|225.13|0
1624378800000|2021-06-22 16:20:00|226.73|225.13|227.23|225.63|227.23|225.63|226.6|225|0
1624379100000|2021-06-22 16:25:00|227.35|225.75|227.98|226.38|227.98|226.38|227.35|225.75|0
1624379400000|2021-06-22 16:30:00|227.86|226.26|226.91|225.31|227.86|226.26|226.72|225.12|0
1624379700000|2021-06-22 16:35:00|226.85|225.25|226.97|225.37|227.22|225.62|226.72|225.12|0
1624380000000|2021-06-22 16:40:00|226.85|225.25|227.1|225.5|227.35|225.75|226.59|224.99|0
1624380300000|2021-06-22 16:45:00|227.22|225.62|226.16|224.56|227.6|226|226.03|224.43|0
1624380600000|2021-06-22 16:50:00|226.28|224.68|225.9|224.3|226.53|224.93|225.9|224.3|0
1624380900000|2021-06-22 16:55:00|226.03|224.43|225.78|224.18|226.15|224.55|225.52|223.92|0
1624381200000|2021-06-22 17:00:00|225.65|224.05|225.77|224.17|226.03|224.43|225.52|223.92|0
1624381500000|2021-06-22 17:05:00|225.65|224.05|226.4|224.8|226.53|224.93|225.4|223.8|0
1624381800000|2021-06-22 17:10:00|226.53|224.93|226.4|224.8|226.91|225.31|226.28|224.68|0
1624382100000|2021-06-22 17:15:00|226.27|224.67|225.27|223.67|226.27|224.67|224.89|223.29|0
1624382400000|2021-06-22 17:20:00|225.39|223.79|226.02|224.42|226.02|224.42|225.01|223.41|0
1624382700000|2021-06-22 17:25:00|225.89|224.29|226.27|224.67|226.52|224.92|225.77|224.17|0
1624383000000|2021-06-22 17:30:00|226.4|224.8|226.14|224.54|226.4|224.8|225.89|224.29|0
1624383300000|2021-06-22 17:35:00|226.02|224.42|226.39|224.79|226.52|224.92|226.02|224.42|0
1624383600000|2021-06-22 17:40:00|226.27|224.67|226.27|224.67|226.52|224.92|226.14|224.54|0
1624383900000|2021-06-22 17:45:00|226.39|224.79|225.79|224.19|226.52|224.92|225.79|224.19|0
1624384200000|2021-06-22 17:50:00|225.67|224.07|225.79|224.19|225.79|224.19|225.54|223.94|0
1624384500000|2021-06-22 17:55:00|225.67|224.07|225.54|223.94|225.79|224.19|225.16|223.56|0
1624384800000|2021-06-22 18:00:00|225.67|224.07|225.41|223.81|225.79|224.19|224.66|223.06|0
1624385100000|2021-06-22 18:05:00|225.16|223.56|225.03|223.43|225.41|223.81|224.78|223.18|0
1624385400000|2021-06-22 18:10:00|224.91|223.31|225.53|223.93|225.53|223.93|224.78|223.18|0
1624385700000|2021-06-22 18:15:00|225.41|223.81|225.66|224.06|225.79|224.19|225.03|223.43|0
1624386000000|2021-06-22 18:20:00|225.79|224.19|226.04|224.44|226.04|224.44|225.41|223.81|0
1624386300000|2021-06-22 18:25:00|225.91|224.31|225.91|224.31|226.67|225.07|225.28|223.68|0
1624386600000|2021-06-22 18:30:00|225.78|224.18|226.66|225.06|226.66|225.06|225.66|224.06|0
1624386900000|2021-06-22 18:35:00|226.54|224.94|228.06|226.46|228.06|226.46|225.78|224.18|0
1624387200000|2021-06-22 18:40:00|227.93|226.33|226.84|225.24|229.05|227.45|226.59|224.99|0
1624387500000|2021-06-22 18:45:00|226.72|225.12|225.96|224.36|227.1|225.5|225.96|224.36|0
1624387800000|2021-06-22 18:50:00|226.08|224.48|227.35|225.75|227.47|225.87|225.83|224.23|0
1624388100000|2021-06-22 18:55:00|227.47|225.87|227.47|225.87|228.11|226.51|227.35|225.75|0
1624388400000|2021-06-22 19:00:00|227.6|226|229.25|227.65|229.25|227.65|227.6|226|0
1624388700000|2021-06-22 19:05:00|229.12|227.52|229.89|228.29|230.14|228.54|228.49|226.89|0
1624389000000|2021-06-22 19:10:00|229.76|228.16|230.78|229.18|231.16|229.56|229.76|228.16|0
1624389300000|2021-06-22 19:15:00|230.65|229.05|230.58|228.98|231.03|229.43|230.14|228.54|0
1624389600000|2021-06-22 19:20:00|230.65|229.05|231.8|230.2|231.93|230.33|230.65|229.05|0
1624389900000|2021-06-22 19:25:00|231.93|230.33|232.18|230.58|232.95|231.35|231.93|230.33|0
1624390200000|2021-06-22 19:30:00|232.31|230.71|231.8|230.2|232.83|231.23|231.28|229.68|0
1624390500000|2021-06-22 19:35:00|231.67|230.07|231.03|229.43|231.92|230.32|230.52|228.92|0
1624390800000|2021-06-22 19:40:00|231.15|229.55|229.87|228.27|231.41|229.81|229.87|228.27|0
1624391100000|2021-06-22 19:45:00|230|228.4|229.36|227.76|230.39|228.79|229.11|227.51|0
1624391400000|2021-06-22 19:50:00|229.11|227.51|230|228.4|230|228.4|228.09|226.49|0
1624391700000|2021-06-22 19:55:00|229.62|228.02|228.09|226.49|230.25|228.65|228.09|226.49|0
1624392000000|2021-06-22 20:00:00|228.21|226.61|227.21|225.61|228.6|227|227.11|225.51|0
1624392300000|2021-06-22 20:05:00|227.33|225.73|227.33|225.73|227.59|225.99|226.7|225.1|0
1624392600000|2021-06-22 20:10:00|228.09|226.49|227.77|226.17|228.73|227.13|227.58|225.98|0
1624392900000|2021-06-22 20:15:00|228.06|226.06|228.1|226.1|228.1|226.1|228.04|226.04|0
1624393200000|2021-06-22 20:20:00|228.08|226.08|227.97|225.97|228.08|226.08|227.93|225.93|0
1624393500000|2021-06-22 20:25:00|228.02|226.02|228|226|228.06|226.06|227.93|225.93|0
1624393800000|2021-06-22 20:30:00|228.22|226.22|229.88|227.88|229.88|227.88|227.97|225.97|0
1624394100000|2021-06-22 20:35:00|229.75|227.75|229.49|227.49|229.88|227.88|229.24|227.24|0
1624394400000|2021-06-22 20:40:00|229.62|227.62|229.49|227.49|229.62|227.62|229.36|227.36|0
1624394700000|2021-06-22 20:45:00|229.75|227.75|229.49|227.49|229.75|227.75|229.36|227.36|0
1624395000000|2021-06-22 20:50:00|229.36|227.36|228.98|226.98|229.36|227.36|228.34|226.34|0
1624395300000|2021-06-22 20:55:00|228.85|226.85|228.36|226.36|228.85|226.85|228.21|226.21|0
1624395600000|2021-06-22 21:00:00|228.55|226.55|229.24|227.24|229.24|227.24|228.36|226.36|0
1624395900000|2021-06-22 21:05:00|228.88|226.88|229.2|227.2|229.4|227.4|228.88|226.88|0
1624396200000|2021-06-22 21:10:00|228.92|226.92|229.01|227.01|229.1|227.1|228.82|226.82|0
1624396500000|2021-06-22 21:15:00|229.03|227.03|228.97|226.97|229.03|227.03|228.97|226.97|0
1624396800000|2021-06-22 21:20:00|229.01|227.01|228.95|226.95|229.12|227.12|228.76|226.76|0
1624397100000|2021-06-22 21:25:00|229.02|227.02|229.08|227.08|229.3|227.3|229.01|227.01|0
1624397400000|2021-06-22 21:30:00|229.13|227.13|229.13|227.13|229.17|227.17|229.08|227.08|0
1624397700000|2021-06-22 21:35:00|229.08|227.08|229|227|229.08|227.08|229|227|0
1624398000000|2021-06-22 21:40:00|228.98|226.98|229.07|227.07|229.23|227.23|228.97|226.97|0
1624398300000|2021-06-22 21:45:00|229.23|227.23|229.11|227.11|229.23|227.23|229.06|227.06|0
1624398600000|2021-06-22 21:50:00|229.09|227.09|229.09|227.09|229.13|227.13|229.02|227.02|0
1624398900000|2021-06-22 21:55:00|229.07|227.07|229.09|227.09|229.11|227.11|229.01|227.01|0
1624399200000|2021-06-22 22:00:00|228.45|226.45|228.26|226.26|228.83|226.83|228.26|226.26|0
1624399500000|2021-06-22 22:05:00|228.13|226.13|228.26|226.26|228.26|226.26|227.88|225.88|0
1624399800000|2021-06-22 22:10:00|228.13|226.13|228.13|226.13|228.13|226.13|228.13|226.13|0
1624400100000|2021-06-22 22:15:00|228.25|226.25|228.25|226.25|228.64|226.64|228.25|226.25|0
1624400400000|2021-06-22 22:20:00|228.38|226.38|228.38|226.38|228.63|226.63|228.38|226.38|0
1624400700000|2021-06-22 22:25:00|228.25|226.25|228.12|226.12|228.38|226.38|228.12|226.12|0
1624401000000|2021-06-22 22:30:00|228.25|226.25|227.99|225.99|228.25|226.25|227.99|225.99|0
1624401300000|2021-06-22 22:35:00|228.12|226.12|227.61|225.61|228.12|226.12|227.61|225.61|0
1624401600000|2021-06-22 22:40:00|227.74|225.74|227.61|225.61|227.86|225.86|227.61|225.61|0
1624401900000|2021-06-22 22:45:00|227.74|225.74|228.12|226.12|228.24|226.24|227.74|225.74|0
1624402200000|2021-06-22 22:50:00|228.24|226.24|228.24|226.24|228.62|226.62|228.24|226.24|0
1624402500000|2021-06-22 22:55:00|228.11|226.11|228.11|226.11|228.11|226.11|227.86|225.86|0
1624402800000|2021-06-22 23:00:00|227.99|225.99|228.75|226.75|228.88|226.88|227.99|225.99|0
1624403100000|2021-06-22 23:05:00|228.68|226.68|228.43|226.43|228.68|226.68|228.36|226.36|0
1624403400000|2021-06-22 23:10:00|228.36|226.36|228.74|226.74|228.75|226.75|228.36|226.36|0
1624403700000|2021-06-22 23:15:00|228.62|226.62|228.62|226.62|228.74|226.74|228.62|226.62|0
1624404000000|2021-06-22 23:20:00|228.55|226.55|228.36|226.36|228.62|226.62|228.36|226.36|0
1624404300000|2021-06-22 23:25:00|228.23|226.23|228.36|226.36|228.49|226.49|228.23|226.23|0
1624404600000|2021-06-22 23:30:00|228.42|226.42|228.61|226.61|228.61|226.61|228.29|226.29|0
1624404900000|2021-06-22 23:35:00|228.74|226.74|229.12|227.12|229.12|227.12|228.74|226.74|0
1624405200000|2021-06-22 23:40:00|229.25|227.25|228.61|226.61|229.25|227.25|228.61|226.61|0
1624405500000|2021-06-22 23:45:00|228.54|226.54|229.12|227.12|229.24|227.24|228.48|226.48|0
1624405800000|2021-06-22 23:50:00|228.99|226.99|229.11|227.11|229.12|227.12|228.61|226.61|0
1624406100000|2021-06-22 23:55:00|228.86|226.86|228.73|226.73|228.86|226.86|228.48|226.48|0
1624406400000|2021-06-23 00:00:00|228.6|226.6|228.22|226.22|228.73|226.73|227.84|225.84|0
1624406700000|2021-06-23 00:05:00|228.09|226.09|228.98|226.98|229.24|227.24|228.09|226.09|0
1624407000000|2021-06-23 00:10:00|229.11|227.11|230|228|230|228|229.11|227.11|0
1624407300000|2021-06-23 00:15:00|229.87|227.87|229.36|227.36|230|228|229.36|227.36|0
1624407600000|2021-06-23 00:20:00|229.23|227.23|229.36|227.36|229.49|227.49|228.98|226.98|0
1624407900000|2021-06-23 00:25:00|229.23|227.23|229.23|227.23|229.36|227.36|228.85|226.85|0
1624408200000|2021-06-23 00:30:00|229.36|227.36|228.85|226.85|229.36|227.36|228.34|226.34|0
1624408500000|2021-06-23 00:35:00|228.72|226.72|228.97|226.97|228.97|226.97|228.34|226.34|0
1624408800000|2021-06-23 00:40:00|228.85|226.85|228.97|226.97|229.23|227.23|228.72|226.72|0
1624409100000|2021-06-23 00:45:00|229.1|227.1|229.61|227.61|229.61|227.61|229.1|227.1|0
1624409400000|2021-06-23 00:50:00|229.48|227.48|229.61|227.61|229.8|227.8|229.48|227.48|0
1624409700000|2021-06-23 00:55:00|229.48|227.48|229.35|227.35|229.48|227.48|228.84|226.84|0
1624410000000|2021-06-23 01:00:00|229.48|227.48|229.99|227.99|230.12|228.12|229.48|227.48|0
1624410300000|2021-06-23 01:05:00|229.86|227.86|230.11|228.11|230.37|228.37|229.86|227.86|0
1624410600000|2021-06-23 01:10:00|230.24|228.24|230.24|228.24|230.62|228.62|230.17|228.17|0
1624410900000|2021-06-23 01:15:00|230.37|228.37|230.24|228.24|230.62|228.62|230.24|228.24|0
1624411200000|2021-06-23 01:20:00|230.37|228.37|230.62|228.62|231|229|230.24|228.24|0
1624411500000|2021-06-23 01:25:00|230.49|228.49|230.36|228.36|230.49|228.49|230.23|228.23|0
1624411800000|2021-06-23 01:30:00|230.23|228.23|230.23|228.23|230.49|228.49|230.11|228.11|0
1624412100000|2021-06-23 01:35:00|230.29|228.29|229.85|227.85|230.36|228.36|229.72|227.72|0
1624412400000|2021-06-23 01:40:00|229.98|227.98|230.1|228.1|230.36|228.36|229.59|227.59|0
1624412700000|2021-06-23 01:45:00|230.16|228.16|230.1|228.1|230.49|228.49|229.85|227.85|0
1624413000000|2021-06-23 01:50:00|229.97|227.97|230.23|228.23|230.35|228.35|229.46|227.46|0
1624413300000|2021-06-23 01:55:00|230.35|228.35|230.35|228.35|230.74|228.74|230.23|228.23|0
1624413600000|2021-06-23 02:00:00|230.48|228.48|230.73|228.73|230.74|228.74|230.22|228.22|0
1624413900000|2021-06-23 02:05:00|230.61|228.61|230.99|228.99|230.99|228.99|230.48|228.48|0
1624414200000|2021-06-23 02:10:00|231.12|229.12|230.86|228.86|231.12|229.12|230.73|228.73|0
1624414500000|2021-06-23 02:15:00|230.99|228.99|231.11|229.11|231.37|229.37|230.99|228.99|0
1624414800000|2021-06-23 02:20:00|230.99|228.99|230.6|228.6|231.11|229.11|230.6|228.6|0
1624415100000|2021-06-23 02:25:00|230.73|228.73|230.86|228.86|230.98|228.98|230.73|228.73|0
1624415400000|2021-06-23 02:30:00|230.98|228.98|231.11|229.11|231.24|229.24|230.73|228.73|0
1624415700000|2021-06-23 02:35:00|231.24|229.24|231.24|229.24|231.49|229.49|231.11|229.11|0
1624416000000|2021-06-23 02:40:00|231.11|229.11|231.42|229.42|231.42|229.42|230.98|228.98|0
1624416300000|2021-06-23 02:45:00|231.49|229.49|231.42|229.42|231.62|229.62|231.36|229.36|0
1624416600000|2021-06-23 02:50:00|231.23|229.23|231.36|229.36|231.49|229.49|231.23|229.23|0
1624416900000|2021-06-23 02:55:00|231.23|229.23|231.04|229.04|231.36|229.36|230.97|228.97|0
1624417200000|2021-06-23 03:00:00|231.1|229.1|232|230|232|230|231.1|229.1|0
1624417500000|2021-06-23 03:05:00|231.87|229.87|231.61|229.61|232|230|231.61|229.61|0
1624417800000|2021-06-23 03:10:00|231.67|229.67|231.87|229.87|231.87|229.87|231.61|229.61|0
1624418100000|2021-06-23 03:15:00|232|230|231.74|229.74|232|230|231.74|229.74|0
1624418400000|2021-06-23 03:20:00|231.87|229.87|231.86|229.86|231.99|229.99|231.74|229.74|0
1624418700000|2021-06-23 03:25:00|231.74|229.74|231.61|229.61|231.86|229.86|231.61|229.61|0
1624419000000|2021-06-23 03:30:00|231.48|229.48|231.48|229.48|231.48|229.48|231.35|229.35|0
1624419300000|2021-06-23 03:35:00|231.6|229.6|231.6|229.6|231.73|229.73|231.6|229.6|0
1624419600000|2021-06-23 03:40:00|231.47|229.47|231.34|229.34|231.47|229.47|231.34|229.34|0
1624419900000|2021-06-23 03:45:00|231.47|229.47|231.47|229.47|231.47|229.47|231.34|229.34|0
1624420200000|2021-06-23 03:50:00|231.34|229.34|231.21|229.21|231.34|229.34|231.09|229.09|0
1624420500000|2021-06-23 03:55:00|231.27|229.27|231.21|229.21|231.27|229.27|231.08|229.08|0
1624420800000|2021-06-23 04:00:00|231.08|229.08|230.7|228.7|231.21|229.21|230.7|228.7|0
1624421100000|2021-06-23 04:05:00|230.63|228.63|230.95|228.95|231.01|229.01|230.57|228.57|0
1624421400000|2021-06-23 04:10:00|230.89|228.89|230.95|228.95|231.01|229.01|230.82|228.82|0
1624421700000|2021-06-23 04:15:00|231.08|229.08|231.08|229.08|231.21|229.21|230.95|228.95|0
1624422000000|2021-06-23 04:20:00|231.14|229.14|231.33|229.33|231.33|229.33|231.08|229.08|0
1624422300000|2021-06-23 04:25:00|231.2|229.2|231.2|229.2|231.33|229.33|231.07|229.07|0
1624422600000|2021-06-23 04:30:00|231.33|229.33|231.33|229.33|231.46|229.46|231.33|229.33|0
1624422900000|2021-06-23 04:35:00|231.46|229.46|231.46|229.46|231.58|229.58|231.33|229.33|0
1624423200000|2021-06-23 04:40:00|231.33|229.33|231.2|229.2|231.33|229.33|231.2|229.2|0
1624423800000|2021-06-23 04:50:00|231.07|229.07|231.07|229.07|231.32|229.32|231.07|229.07|0
1624424100000|2021-06-23 04:55:00|230.94|228.94|230.55|228.55|230.94|228.94|230.55|228.55|0
1624424400000|2021-06-23 05:00:00|230.68|228.68|230.55|228.55|230.94|228.94|230.55|228.55|0
1624424700000|2021-06-23 05:05:00|230.68|228.68|230.42|228.42|230.81|228.81|230.42|228.42|0
1624425000000|2021-06-23 05:10:00|230.29|228.29|230.29|228.29|230.42|228.42|230.29|228.29|0
1624425300000|2021-06-23 05:15:00|230.42|228.42|230.55|228.55|230.55|228.55|230.42|228.42|0
1624425600000|2021-06-23 05:20:00|230.67|228.67|231.06|229.06|231.31|229.31|230.55|228.55|0
1624425900000|2021-06-23 05:25:00|231.12|229.12|231.31|229.31|231.31|229.31|231.06|229.06|0
1624426200000|2021-06-23 05:30:00|231.18|229.18|230.46|228.46|231.31|229.31|230.33|228.33|0
1624426500000|2021-06-23 05:35:00|230.33|228.33|230.59|228.59|230.84|228.84|230.33|228.33|0
1624426800000|2021-06-23 05:40:00|230.71|228.71|230.84|228.84|230.97|228.97|230.59|228.59|0
1624427100000|2021-06-23 05:45:00|230.9|228.9|231.22|229.22|231.29|229.29|230.58|228.58|0
1624427400000|2021-06-23 05:50:00|231.35|229.35|231.09|229.09|231.35|229.35|230.97|228.97|0
1624427700000|2021-06-23 05:55:00|231.16|229.16|232.18|230.18|232.51|230.51|231.09|229.09|0
1624428000000|2021-06-23 06:00:00|231.99|229.99|231.22|229.22|232.38|230.38|231.09|229.09|0
1624428300000|2021-06-23 06:05:00|231.09|229.09|230.7|228.7|231.09|229.09|230.45|228.45|0
1624428600000|2021-06-23 06:10:00|230.83|228.83|230.45|228.45|231.22|229.22|230.45|228.45|0
1624428900000|2021-06-23 06:15:00|230.58|228.58|231.34|229.34|231.34|229.34|230.45|228.45|0
1624429200000|2021-06-23 06:20:00|231.47|229.47|231.73|229.73|231.86|229.86|231.21|229.21|0
1624429500000|2021-06-23 06:25:00|231.79|229.79|231.98|229.98|231.98|229.98|231.6|229.6|0
1624429800000|2021-06-23 06:30:00|231.92|229.92|231.47|229.47|231.98|229.98|231.47|229.47|0
1624430100000|2021-06-23 06:35:00|231.34|229.34|232.11|230.11|232.24|230.24|231.34|229.34|0
1624430400000|2021-06-23 06:40:00|231.98|229.98|232.62|230.62|233.14|231.14|231.98|229.98|0
1624430700000|2021-06-23 06:45:00|232.75|230.75|231.98|229.98|232.75|230.75|231.72|229.72|0
1624431000000|2021-06-23 06:50:00|231.85|229.85|231.98|229.98|232.49|230.49|231.85|229.85|0
1624431300000|2021-06-23 06:55:00|232.1|230.1|232.04|230.04|232.1|230.1|231.72|229.72|0
1624431600000|2021-06-23 07:00:00|232.1|230.1|231.71|229.71|232.49|230.49|231.07|229.07|0
1624431900000|2021-06-23 07:05:00|231.39|229.79|231.09|229.49|233.78|232.18|230.84|229.24|0
1624432200000|2021-06-23 07:10:00|230.96|229.36|229.42|227.82|230.96|229.36|229.42|227.82|0
1624432500000|2021-06-23 07:15:00|229.04|227.44|230.19|228.59|230.7|229.1|228.97|227.37|0
1624432800000|2021-06-23 07:20:00|230.06|228.46|230.06|228.46|230.45|228.85|229.93|228.33|0
1624433100000|2021-06-23 07:25:00|230.12|228.52|228.91|227.31|230.12|228.52|228.4|226.8|0
1624433400000|2021-06-23 07:30:00|229.61|228.01|228.52|226.92|229.8|228.2|228.27|226.67|0
1624433700000|2021-06-23 07:35:00|228.58|226.98|228.01|226.41|228.71|227.11|227.76|226.16|0
1624434000000|2021-06-23 07:40:00|227.88|226.28|228.26|226.66|228.52|226.92|227.76|226.16|0
1624434300000|2021-06-23 07:45:00|228.14|226.54|228.52|226.92|228.9|227.3|228.01|226.41|0
1624434600000|2021-06-23 07:50:00|228.45|226.85|227.88|226.28|228.52|226.92|227.88|226.28|0
1624434900000|2021-06-23 07:55:00|228.01|226.41|228.26|226.66|228.26|226.66|227.37|225.77|0
1624435200000|2021-06-23 08:00:00|228.01|226.41|228|226.4|228.77|227.17|227.88|226.28|0
1624435500000|2021-06-23 08:05:00|227.94|226.34|228.26|226.66|228.64|227.04|227.75|226.15|0
1624435800000|2021-06-23 08:10:00|228.32|226.72|228.26|226.66|228.38|226.78|227.49|225.89|0
1624436100000|2021-06-23 08:15:00|228.19|226.59|228.89|227.29|229.15|227.55|227.87|226.27|0
1624436400000|2021-06-23 08:20:00|228.95|227.35|229.15|227.55|229.27|227.67|228.89|227.29|0
1624436700000|2021-06-23 08:25:00|229.02|227.42|228.51|226.91|229.15|227.55|228.51|226.91|0
1624437000000|2021-06-23 08:30:00|228.63|227.03|227.99|226.39|228.76|227.16|227.87|226.27|0
1624437300000|2021-06-23 08:35:00|228.12|226.52|228.82|227.22|228.89|227.29|228.12|226.52|0
1624437600000|2021-06-23 08:40:00|228.89|227.29|228.63|227.03|229.27|227.67|228.25|226.65|0
1624437900000|2021-06-23 08:45:00|228.5|226.9|228.43|226.83|228.76|227.16|228.25|226.65|0
1624438200000|2021-06-23 08:50:00|228.37|226.77|228.24|226.64|228.56|226.96|228.12|226.52|0
1624438500000|2021-06-23 08:55:00|227.99|226.39|228.11|226.51|228.11|226.51|227.35|225.75|0
1624438800000|2021-06-23 09:00:00|227.99|226.39|227.22|225.62|228.24|226.64|226.71|225.11|0
1624439100000|2021-06-23 09:05:00|226.97|225.37|227.22|225.62|227.22|225.62|226.33|224.73|0
1624439400000|2021-06-23 09:10:00|227.09|225.49|227.6|226|227.6|226|226.26|224.66|0
1624439700000|2021-06-23 09:15:00|227.47|225.87|227.22|225.62|227.79|226.19|226.96|225.36|0
1624440000000|2021-06-23 09:20:00|227.09|225.49|226.96|225.36|227.09|225.49|226.45|224.85|0
1624440300000|2021-06-23 09:25:00|226.83|225.23|227.21|225.61|227.21|225.61|226.07|224.47|0
1624440600000|2021-06-23 09:30:00|227.34|225.74|227.47|225.87|227.47|225.87|226.96|225.36|0
1624440900000|2021-06-23 09:35:00|227.4|225.8|227.46|225.86|227.85|226.25|227.34|225.74|0
1624441200000|2021-06-23 09:40:00|227.34|225.74|227.84|226.24|227.97|226.37|227.34|225.74|0
1624441500000|2021-06-23 09:45:00|227.97|226.37|228.1|226.5|228.23|226.63|227.84|226.24|0
1624441800000|2021-06-23 09:50:00|228.23|226.63|227.71|226.11|228.35|226.75|227.59|225.99|0
1624442100000|2021-06-23 09:55:00|227.84|226.24|227.2|225.6|227.97|226.37|227.2|225.6|0
1624442400000|2021-06-23 10:00:00|227.33|225.73|226.69|225.09|227.33|225.73|226.57|224.97|0
1624442700000|2021-06-23 10:05:00|226.57|224.97|226.82|225.22|227.2|225.6|226.25|224.65|0
1624443000000|2021-06-23 10:10:00|226.75|225.15|227.33|225.73|227.58|225.98|226.69|225.09|0
1624443300000|2021-06-23 10:15:00|227.2|225.6|227.83|226.23|228.09|226.49|227.07|225.47|0
1624443600000|2021-06-23 10:20:00|227.96|226.36|228.66|227.06|228.73|227.13|227.71|226.11|0
1624443900000|2021-06-23 10:25:00|228.6|227|228.66|227.06|228.79|227.19|228.28|226.68|0
1624444200000|2021-06-23 10:30:00|228.59|226.99|228.02|226.42|228.79|227.19|228.02|226.42|0
1624444500000|2021-06-23 10:35:00|227.89|226.29|228.02|226.42|228.15|226.55|227.64|226.04|0
1624444800000|2021-06-23 10:40:00|228.08|226.48|227.76|226.16|228.15|226.55|227.76|226.16|0
1624445100000|2021-06-23 10:45:00|227.89|226.29|227.89|226.29|228.14|226.54|227.63|226.03|0
1624445400000|2021-06-23 10:50:00|227.76|226.16|227.38|225.78|228.14|226.54|227.25|225.65|0
1624445700000|2021-06-23 10:55:00|227.12|225.52|227.12|225.52|227.38|225.78|226.49|224.89|0
1624446000000|2021-06-23 11:00:00|226.99|225.39|225.36|223.76|227.25|225.65|225.36|223.76|0
1624446300000|2021-06-23 11:05:00|225.29|223.69|226.12|224.52|226.31|224.71|225.29|223.69|0
1624446600000|2021-06-23 11:10:00|226.18|224.58|225.23|223.63|226.18|224.58|224.85|223.25|0
1624446900000|2021-06-23 11:15:00|225.1|223.5|225.48|223.88|226.12|224.52|225.1|223.5|0
1624447200000|2021-06-23 11:20:00|225.35|223.75|223.96|222.36|225.48|223.88|223.46|221.86|0
1624447500000|2021-06-23 11:25:00|224.09|222.49|224.08|222.48|224.21|222.61|223.08|221.48|0
1624447800000|2021-06-23 11:30:00|223.96|222.36|225.22|223.62|225.22|223.62|223.96|222.36|0
1624448100000|2021-06-23 11:35:00|225.35|223.75|224.71|223.11|225.35|223.75|223.96|222.36|0
1624448400000|2021-06-23 11:40:00|224.78|223.18|225.73|224.13|225.73|224.13|224.59|222.99|0
1624448700000|2021-06-23 11:45:00|225.6|224|225.47|223.87|225.73|224.13|224.97|223.37|0
1624449000000|2021-06-23 11:50:00|225.53|223.93|226.11|224.51|226.23|224.63|225.47|223.87|0
1624449300000|2021-06-23 11:55:00|225.98|224.38|225.98|224.38|226.49|224.89|225.98|224.38|0
1624449600000|2021-06-23 12:00:00|225.85|224.25|225.72|224.12|226.23|224.63|225.59|223.99|0
1624449900000|2021-06-23 12:05:00|225.85|224.25|226.61|225.01|226.61|225.01|225.78|224.18|0
1624450200000|2021-06-23 12:10:00|226.74|225.14|228.26|226.66|228.39|226.79|226.61|225.01|0
1624450500000|2021-06-23 12:15:00|228.14|226.54|227.63|226.03|228.14|226.54|227.37|225.77|0
1624450800000|2021-06-23 12:20:00|227.5|225.9|227.88|226.28|228.39|226.79|227.24|225.64|0
1624451100000|2021-06-23 12:25:00|227.75|226.15|227.88|226.28|228.19|226.59|227.75|226.15|0
1624451400000|2021-06-23 12:30:00|228|226.4|227.62|226.02|228.77|227.17|227.49|225.89|0
1624451700000|2021-06-23 12:35:00|227.75|226.15|227.87|226.27|228.13|226.53|227.62|226.02|0
1624452000000|2021-06-23 12:40:00|228|226.4|228|226.4|228.26|226.66|227.87|226.27|0
1624452300000|2021-06-23 12:45:00|228.13|226.53|228.06|226.46|228.38|226.78|227.87|226.27|0
1624452600000|2021-06-23 12:50:00|228.13|226.53|228.38|226.78|228.51|226.91|227.87|226.27|0
1624452900000|2021-06-23 12:55:00|228.51|226.91|228.51|226.91|228.51|226.91|228.12|226.52|0
1624453200000|2021-06-23 13:00:00|228.38|226.78|228.25|226.65|228.51|226.91|228.12|226.52|0
1624453500000|2021-06-23 13:05:00|228.38|226.78|227.99|226.39|228.5|226.9|227.99|226.39|0
1624453800000|2021-06-23 13:10:00|228.12|226.52|228.37|226.77|228.37|226.77|227.86|226.26|0
1624454100000|2021-06-23 13:15:00|228.44|226.84|227.73|226.13|228.5|226.9|227.73|226.13|0
1624454400000|2021-06-23 13:20:00|227.61|226.01|227.22|225.62|227.99|226.39|227.22|225.62|0
1624454700000|2021-06-23 13:25:00|227.09|225.49|226.33|224.73|227.35|225.75|226.33|224.73|0
1624455000000|2021-06-23 13:30:00|227.35|225.75|228.24|226.64|229.52|227.92|225.82|224.22|0
1624455300000|2021-06-23 13:35:00|228.11|226.51|226.71|225.11|228.24|226.64|226.71|225.11|0
1624455600000|2021-06-23 13:40:00|226.84|225.24|228.24|226.64|228.36|226.76|226.45|224.85|0
1624455900000|2021-06-23 13:45:00|228.62|227.02|227.98|226.38|229|227.4|227.34|225.74|0
1624456200000|2021-06-23 13:50:00|227.85|226.25|226.32|224.72|227.85|226.25|226.07|224.47|0
1624456500000|2021-06-23 13:55:00|226.58|224.98|228.62|227.02|229.26|227.66|226.58|224.98|0
1624456800000|2021-06-23 14:00:00|228.74|227.14|228.1|226.5|229.38|227.78|226.83|225.23|0
1624457100000|2021-06-23 14:05:00|228.23|226.63|229.12|227.52|229.51|227.91|227.98|226.38|0
1624457400000|2021-06-23 14:10:00|229|227.4|229.64|228.04|229.64|228.04|228.36|226.76|0
1624457700000|2021-06-23 14:15:00|229.76|228.16|230.4|228.8|230.66|229.06|229.51|227.91|0
1624458000000|2021-06-23 14:20:00|230.28|228.68|229.5|227.9|230.66|229.06|229.25|227.65|0
1624458300000|2021-06-23 14:25:00|229.63|228.03|228.61|227.01|229.89|228.29|228.48|226.88|0
1624458600000|2021-06-23 14:30:00|228.73|227.13|225.8|224.2|228.99|227.39|224.91|223.31|0
1624458900000|2021-06-23 14:35:00|225.93|224.33|225.03|223.43|225.93|224.33|224.78|223.18|0
1624459200000|2021-06-23 14:40:00|224.91|223.31|225.29|223.69|225.54|223.94|224.91|223.31|0
1624459500000|2021-06-23 14:45:00|225.42|223.82|224.9|223.3|225.8|224.2|224.65|223.05|0
1624459800000|2021-06-23 14:50:00|225.03|223.43|225.67|224.07|225.67|224.07|224.52|222.92|0
1624460100000|2021-06-23 14:55:00|225.73|224.13|226.05|224.45|226.11|224.51|225.41|223.81|0
1624460400000|2021-06-23 15:00:00|226.18|224.58|223.5|221.9|226.82|225.22|223.5|221.9|0
1624460700000|2021-06-23 15:05:00|223.38|221.78|223.12|221.52|223.75|222.15|223.12|221.52|0
1624461000000|2021-06-23 15:10:00|223.25|221.65|223.88|222.28|224.13|222.53|223.12|221.52|0
1624461300000|2021-06-23 15:15:00|224.01|222.41|223.88|222.28|224.01|222.41|223.62|222.02|0
1624461600000|2021-06-23 15:20:00|223.75|222.15|224.38|222.78|224.77|223.17|223.62|222.02|0
1624461900000|2021-06-23 15:25:00|224.51|222.91|224.26|222.66|224.89|223.29|223.88|222.28|0
1624462200000|2021-06-23 15:30:00|224.38|222.78|223.11|221.51|224.38|222.78|223.11|221.51|0
1624462500000|2021-06-23 15:35:00|223.24|221.64|223.75|222.15|224.13|222.53|222.86|221.26|0
1624462800000|2021-06-23 15:40:00|223.62|222.02|224.38|222.78|224.63|223.03|223.62|222.02|0
1624463100000|2021-06-23 15:45:00|224.25|222.65|224.38|222.78|224.51|222.91|224|222.4|0
1624463400000|2021-06-23 15:50:00|224.25|222.65|224.88|223.28|225.01|223.41|224.25|222.65|0
1624463700000|2021-06-23 15:55:00|224.76|223.16|224.76|223.16|225.01|223.41|224.5|222.9|0
1624464000000|2021-06-23 16:00:00|224.63|223.03|224.88|223.28|225.01|223.41|224.25|222.65|0
1624464300000|2021-06-23 16:05:00|224.75|223.15|225.26|223.66|225.52|223.92|224.75|223.15|0
1624464600000|2021-06-23 16:10:00|225.39|223.79|225.13|223.53|225.52|223.92|225.01|223.41|0
1624464900000|2021-06-23 16:15:00|225.01|223.41|224.88|223.28|225.13|223.53|224.75|223.15|0
1624465200000|2021-06-23 16:20:00|225|223.4|225.13|223.53|225.39|223.79|224.75|223.15|0
1624465500000|2021-06-23 16:25:00|225|223.4|225.13|223.53|225.38|223.78|225|223.4|0
1624465800000|2021-06-23 16:30:00|225|223.4|224.74|223.14|225|223.4|224.36|222.76|0
1624466100000|2021-06-23 16:35:00|224.62|223.02|222.08|220.48|224.74|223.14|221.83|220.23|0
1624466400000|2021-06-23 16:40:00|221.83|220.23|224.11|222.51|224.11|222.51|221.7|220.1|0
1624466700000|2021-06-23 16:45:00|224.04|222.44|223.72|222.12|224.11|222.51|223.09|221.49|0
1624467000000|2021-06-23 16:50:00|223.85|222.25|223.85|222.25|224.23|222.63|223.72|222.12|0
1624467300000|2021-06-23 16:55:00|223.72|222.12|223.97|222.37|223.98|222.38|223.21|221.61|0
1624467600000|2021-06-23 17:00:00|223.85|222.25|223.97|222.37|224.23|222.63|223.47|221.87|0
1624467900000|2021-06-23 17:05:00|224.1|222.5|224.73|223.13|224.99|223.39|223.97|222.37|0
1624468200000|2021-06-23 17:10:00|224.8|223.2|225.62|224.02|225.62|224.02|224.73|223.13|0
1624468500000|2021-06-23 17:15:00|225.88|224.28|225.62|224.02|226.01|224.41|225.5|223.9|0
1624468800000|2021-06-23 17:20:00|225.5|223.9|225.75|224.15|226.13|224.53|225.5|223.9|0
1624469100000|2021-06-23 17:25:00|225.88|224.28|226|224.4|226.13|224.53|225.62|224.02|0
1624469400000|2021-06-23 17:30:00|225.87|224.27|226.13|224.53|226.13|224.53|225.75|224.15|0
1624469700000|2021-06-23 17:35:00|226.06|224.46|225.49|223.89|226.13|224.53|225.49|223.89|0
1624470000000|2021-06-23 17:40:00|225.62|224.02|225.49|223.89|225.74|224.14|225.11|223.51|0
1624470300000|2021-06-23 17:45:00|225.62|224.02|225.49|223.89|225.8|224.2|225.1|223.5|0
1624470600000|2021-06-23 17:50:00|225.61|224.01|225.87|224.27|226.12|224.52|225.36|223.76|0
1624470900000|2021-06-23 17:55:00|225.99|224.39|225.99|224.39|226.12|224.52|225.48|223.88|0
1624471200000|2021-06-23 18:00:00|226.12|224.52|224.84|223.24|226.12|224.52|224.84|223.24|0
1624471500000|2021-06-23 18:05:00|224.97|223.37|225.35|223.75|225.48|223.88|224.84|223.24|0
1624471800000|2021-06-23 18:10:00|225.48|223.88|225.48|223.88|225.61|224.01|225.22|223.62|0
1624472100000|2021-06-23 18:15:00|225.35|223.75|224.97|223.37|225.35|223.75|224.46|222.86|0
1624472400000|2021-06-23 18:20:00|225.09|223.49|224.46|222.86|225.09|223.49|224.2|222.6|0
1624472700000|2021-06-23 18:25:00|224.58|222.98|224.33|222.73|225.22|223.62|224.33|222.73|0
1624473000000|2021-06-23 18:30:00|224.2|222.6|224.84|223.24|224.84|223.24|224.07|222.47|0
1624473300000|2021-06-23 18:35:00|224.9|223.3|225.22|223.62|225.34|223.74|224.45|222.85|0
1624473600000|2021-06-23 18:40:00|225.09|223.49|224.58|222.98|225.09|223.49|224.2|222.6|0
1624473900000|2021-06-23 18:45:00|224.7|223.1|224.45|222.85|224.89|223.29|224.45|222.85|0
1624474200000|2021-06-23 18:50:00|224.58|222.98|224.57|222.97|224.7|223.1|224.32|222.72|0
1624474500000|2021-06-23 18:55:00|224.7|223.1|224.95|223.35|225.34|223.74|224.57|222.97|0
1624474800000|2021-06-23 19:00:00|225.08|223.48|224.95|223.35|225.21|223.61|224.83|223.23|0
1624475100000|2021-06-23 19:05:00|224.83|223.23|224.57|222.97|225.21|223.61|224.19|222.59|0
1624475400000|2021-06-23 19:10:00|224.7|223.1|225.21|223.61|225.46|223.86|224.57|222.97|0
1624475700000|2021-06-23 19:15:00|225.27|223.67|225.2|223.6|225.27|223.67|224.7|223.1|0
1624476000000|2021-06-23 19:20:00|225.14|223.54|225.58|223.98|225.71|224.11|224.95|223.35|0
1624476300000|2021-06-23 19:25:00|225.71|224.11|226.73|225.13|227.24|225.64|225.46|223.86|0
1624476600000|2021-06-23 19:30:00|226.6|225|225.84|224.24|226.86|225.26|225.84|224.24|0
1624476900000|2021-06-23 19:35:00|225.96|224.36|225.2|223.6|225.96|224.36|225.07|223.47|0
1624477200000|2021-06-23 19:40:00|225.07|223.47|224.69|223.09|225.32|223.72|224.56|222.96|0
1624477500000|2021-06-23 19:45:00|224.56|222.96|222.78|221.18|224.56|222.96|222.4|220.8|0
1624477800000|2021-06-23 19:50:00|222.65|221.05|221.89|220.29|222.65|221.05|221.45|219.85|0
1624478100000|2021-06-23 19:55:00|222.02|220.42|221.14|219.54|222.02|220.42|221.01|219.41|0
1624478400000|2021-06-23 20:00:00|220.88|219.28|222.27|220.67|222.65|221.05|220.88|219.28|0
1624478700000|2021-06-23 20:05:00|222.4|220.8|222.4|220.8|222.4|220.8|221.76|220.16|0
1624479000000|2021-06-23 20:10:00|222.27|220.67|222.2|220.6|222.39|220.79|222.2|220.6|0
1624479300000|2021-06-23 20:15:00|222.39|220.39|222.44|220.44|222.53|220.53|222.39|220.39|0
1624479600000|2021-06-23 20:20:00|222.46|220.46|222.44|220.44|222.48|220.48|222.33|220.33|0
1624479900000|2021-06-23 20:25:00|222.38|220.38|222.29|220.29|222.42|220.42|222.16|220.16|0
1624480200000|2021-06-23 20:30:00|222.27|220.27|222.4|220.4|222.52|220.52|221.76|219.76|0
1624480500000|2021-06-23 20:35:00|222.27|220.27|222.39|220.39|222.52|220.52|222.27|220.27|0
1624480800000|2021-06-23 20:40:00|222.52|220.52|222.39|220.39|222.52|220.52|222.39|220.39|0
1624481100000|2021-06-23 20:45:00|222.52|220.52|222.26|220.26|222.64|220.64|222.14|220.14|0
1624481400000|2021-06-23 20:50:00|222.14|220.14|222.01|220.01|222.26|220.26|222.01|220.01|0
1624481700000|2021-06-23 20:55:00|222.14|220.14|222.13|220.13|222.51|220.51|222.13|220.13|0
1624482000000|2021-06-23 21:00:00|222.5|220.5|222.46|220.46|222.5|220.5|222.39|220.39|0
1624482300000|2021-06-23 21:05:00|222.44|220.44|222.29|220.29|222.44|220.44|222.29|220.29|0
1624482600000|2021-06-23 21:10:00|222.27|220.27|222.33|220.33|222.35|220.35|222.27|220.27|0
1624482900000|2021-06-23 21:15:00|222.25|220.25|222.23|220.23|222.38|220.38|222.21|220.21|0
1624483200000|2021-06-23 21:20:00|222.36|220.36|222.42|220.42|222.44|220.44|222.23|220.23|0
1624483500000|2021-06-23 21:25:00|222.36|220.36|222.38|220.38|222.44|220.44|222.34|220.34|0
1624483800000|2021-06-23 21:30:00|222.64|220.64|222.49|220.49|222.64|220.64|222.47|220.47|0
1624484100000|2021-06-23 21:35:00|222.45|220.45|222.43|220.43|222.49|220.49|222.43|220.43|0
1624484400000|2021-06-23 21:40:00|222.47|220.47|222.51|220.51|222.51|220.51|222.47|220.47|0
1624484700000|2021-06-23 21:45:00|222.5|220.5|222.48|220.48|222.56|220.56|222.48|220.48|0
1624485000000|2021-06-23 21:50:00|222.46|220.46|222.43|220.43|222.46|220.46|222.41|220.41|0
1624485300000|2021-06-23 21:55:00|222.45|220.45|222.59|220.59|222.76|220.76|222.45|220.45|0
1624485600000|2021-06-23 22:00:00|222.5|220.5|222.94|220.94|223.07|221.07|221.68|219.68|0
1624485900000|2021-06-23 22:05:00|223.07|221.07|223.06|221.06|223.32|221.32|222.94|220.94|0
1624486200000|2021-06-23 22:10:00|223.13|221.13|223.19|221.19|223.32|221.32|222.94|220.94|0
1624486500000|2021-06-23 22:15:00|223.06|221.06|223.06|221.06|223.06|221.06|222.81|220.81|0
1624486800000|2021-06-23 22:20:00|223.12|221.12|223.31|221.31|223.31|221.31|223.06|221.06|0
1624487100000|2021-06-23 22:25:00|223.19|221.19|222.93|220.93|223.19|221.19|222.81|220.81|0
1624487400000|2021-06-23 22:30:00|223.06|221.06|223.31|221.31|223.44|221.44|223.06|221.06|0
1624487700000|2021-06-23 22:35:00|223.44|221.44|223.18|221.18|223.44|221.44|223.18|221.18|0
1624488000000|2021-06-23 22:40:00|223.24|221.24|223.43|221.43|223.43|221.43|223.18|221.18|0
1624488300000|2021-06-23 22:45:00|223.56|221.56|223.56|221.56|223.56|221.56|223.18|221.18|0
1624488600000|2021-06-23 22:50:00|223.69|221.69|223.43|221.43|223.69|221.69|223.43|221.43|0
1624488900000|2021-06-23 22:55:00|223.68|221.68|223.43|221.43|223.68|221.68|223.43|221.43|0
1624489200000|2021-06-23 23:00:00|223.56|221.56|223.68|221.68|223.68|221.68|223.43|221.43|0
1624489500000|2021-06-23 23:05:00|223.55|221.55|223.3|221.3|223.61|221.61|223.3|221.3|0
1624489800000|2021-06-23 23:10:00|223.43|221.43|222.92|220.92|223.55|221.55|222.92|220.92|0
1624490100000|2021-06-23 23:15:00|222.98|220.98|223.55|221.55|223.55|221.55|222.92|220.92|0
1624490400000|2021-06-23 23:20:00|223.42|221.42|223.93|221.93|223.93|221.93|223.17|221.17|0
1624490700000|2021-06-23 23:25:00|223.68|221.68|224.05|222.05|224.18|222.18|223.68|221.68|0
1624491000000|2021-06-23 23:30:00|224.18|222.18|224.05|222.05|224.31|222.31|224.05|222.05|0
1624491300000|2021-06-23 23:35:00|223.93|221.93|223.92|221.92|223.93|221.93|223.92|221.92|0
1624491600000|2021-06-23 23:40:00|223.99|221.99|224.18|222.18|224.18|222.18|223.99|221.99|0
1624491900000|2021-06-23 23:45:00|224.05|222.05|224.05|222.05|224.18|222.18|224.05|222.05|0
1624492200000|2021-06-23 23:50:00|223.92|221.92|223.92|221.92|224.05|222.05|223.92|221.92|0
1624492500000|2021-06-23 23:55:00|223.79|221.79|224.17|222.17|224.17|222.17|223.79|221.79|0
1624492800000|2021-06-24 00:00:00|224.11|222.11|224.42|222.42|224.43|222.43|224.04|222.04|0
1624493100000|2021-06-24 00:05:00|224.36|222.36|224.55|222.55|224.55|222.55|224.3|222.3|0
1624493400000|2021-06-24 00:10:00|224.8|222.8|224.8|222.8|224.8|222.8|224.42|222.42|0
1624493700000|2021-06-24 00:15:00|224.68|222.68|225.31|223.31|225.31|223.31|224.68|222.68|0
1624494000000|2021-06-24 00:20:00|225.44|223.44|225.44|223.44|225.44|223.44|225.31|223.31|0
1624494300000|2021-06-24 00:25:00|225.31|223.31|225.18|223.18|225.31|223.31|225.05|223.05|0
1624494600000|2021-06-24 00:30:00|225.05|223.05|224.67|222.67|225.18|223.18|224.67|222.67|0
1624494900000|2021-06-24 00:35:00|224.8|222.8|225.31|223.31|225.31|223.31|224.8|222.8|0
1624495200000|2021-06-24 00:40:00|225.18|223.18|225.18|223.18|225.3|223.3|225.05|223.05|0
1624495500000|2021-06-24 00:45:00|225.11|223.11|225.05|223.05|225.18|223.18|224.92|222.92|0
1624495800000|2021-06-24 00:50:00|225.17|223.17|225.56|223.56|225.56|223.56|225.11|223.11|0
1624496100000|2021-06-24 00:55:00|225.43|223.43|225.17|223.17|225.56|223.56|225.04|223.04|0
1624496400000|2021-06-24 01:00:00|225.04|223.04|225.68|223.68|225.81|223.81|225.04|223.04|0
1624496700000|2021-06-24 01:05:00|225.81|223.81|225.17|223.17|225.81|223.81|225.04|223.04|0
1624497000000|2021-06-24 01:10:00|225.3|223.3|225.1|223.1|225.3|223.3|224.91|222.91|0
1624497300000|2021-06-24 01:15:00|225.17|223.17|225.29|223.29|225.42|223.42|225.17|223.17|0
1624497600000|2021-06-24 01:20:00|225.35|223.35|225.42|223.42|225.55|223.55|225.29|223.29|0
1624497900000|2021-06-24 01:25:00|225.48|223.48|225.86|223.86|225.93|223.93|225.48|223.48|0
1624498200000|2021-06-24 01:30:00|226.05|224.05|226.05|224.05|226.31|224.31|225.93|223.93|0
1624498500000|2021-06-24 01:35:00|226.18|224.18|226.05|224.05|226.44|224.44|226.05|224.05|0
1624498800000|2021-06-24 01:40:00|226.18|224.18|226.56|224.56|226.56|224.56|226.05|224.05|0
1624499100000|2021-06-24 01:45:00|226.69|224.69|226.43|224.43|226.82|224.82|226.43|224.43|0
1624499400000|2021-06-24 01:50:00|226.3|224.3|226.43|224.43|226.69|224.69|226.05|224.05|0
1624499700000|2021-06-24 01:55:00|226.56|224.56|226.3|224.3|226.69|224.69|226.3|224.3|0
1624500000000|2021-06-24 02:00:00|226.43|224.43|226.43|224.43|226.75|224.75|226.36|224.36|0
1624500300000|2021-06-24 02:05:00|226.56|224.56|226.68|224.68|226.68|224.68|226.17|224.17|0
1624500600000|2021-06-24 02:10:00|226.55|224.55|226.81|224.81|226.81|224.81|226.55|224.55|0
1624500900000|2021-06-24 02:15:00|226.68|224.68|226.81|224.81|226.81|224.81|226.68|224.68|0
1624501200000|2021-06-24 02:20:00|226.68|224.68|226.8|224.8|226.81|224.81|226.68|224.68|0
1624501500000|2021-06-24 02:25:00|226.74|224.74|226.68|224.68|226.8|224.8|226.55|224.55|0
1624501800000|2021-06-24 02:30:00|226.74|224.74|226.67|224.67|226.8|224.8|226.55|224.55|0
1624502100000|2021-06-24 02:35:00|226.8|224.8|226.8|224.8|226.8|224.8|226.67|224.67|0
1624502400000|2021-06-24 02:40:00|226.73|224.73|226.8|224.8|226.93|224.93|226.67|224.67|0
1624502700000|2021-06-24 02:45:00|226.86|224.86|226.67|224.67|226.93|224.93|226.67|224.67|0
1624503000000|2021-06-24 02:50:00|226.6|224.6|226.28|224.28|226.67|224.67|226.28|224.28|0
1624503300000|2021-06-24 02:55:00|226.22|224.22|226.54|224.54|226.54|224.54|226.16|224.16|0
1624503600000|2021-06-24 03:00:00|226.41|224.41|226.41|224.41|226.6|224.6|226.41|224.41|0
1624503900000|2021-06-24 03:05:00|226.28|224.28|226.15|224.15|226.41|224.41|226.15|224.15|0
1624504200000|2021-06-24 03:10:00|226.28|224.28|226.15|224.15|226.28|224.28|226.02|224.02|0
1624504500000|2021-06-24 03:15:00|226.28|224.28|226.02|224.02|226.28|224.28|226.02|224.02|0
1624504800000|2021-06-24 03:20:00|225.95|223.95|226.02|224.02|226.02|224.02|225.89|223.89|0
1624505100000|2021-06-24 03:25:00|226.15|224.15|226.08|224.08|226.15|224.15|226.02|224.02|0
1624505400000|2021-06-24 03:30:00|226.02|224.02|226.27|224.27|226.4|224.4|226.02|224.02|0
1624505700000|2021-06-24 03:35:00|226.4|224.4|226.27|224.27|226.4|224.4|226.27|224.27|0
1624506000000|2021-06-24 03:40:00|226.4|224.4|226.52|224.52|226.53|224.53|226.27|224.27|0
1624506300000|2021-06-24 03:45:00|226.65|224.65|226.52|224.52|226.65|224.65|226.4|224.4|0
1624506600000|2021-06-24 03:50:00|226.58|224.58|226.9|224.9|226.91|224.91|226.58|224.58|0
1624506900000|2021-06-24 03:55:00|226.78|224.78|226.78|224.78|226.9|224.9|226.78|224.78|0
1624507200000|2021-06-24 04:00:00|226.65|224.65|226.65|224.65|226.71|224.71|226.52|224.52|0
1624507500000|2021-06-24 04:05:00|226.52|224.52|226.52|224.52|226.65|224.65|226.52|224.52|0
1624507800000|2021-06-24 04:10:00|226.58|224.58|226.77|224.77|226.77|224.77|226.52|224.52|0
1624508100000|2021-06-24 04:15:00|226.9|224.9|226.77|224.77|226.9|224.9|226.77|224.77|0
1624508400000|2021-06-24 04:20:00|226.64|224.64|226.64|224.64|226.77|224.77|226.64|224.64|0
1624508700000|2021-06-24 04:25:00|226.77|224.77|226.51|224.51|226.77|224.77|226.51|224.51|0
1624509000000|2021-06-24 04:30:00|226.44|224.44|226.31|224.31|226.51|224.51|226.31|224.31|0
1624509300000|2021-06-24 04:35:00|226.38|224.38|226.38|224.38|226.38|224.38|226.25|224.25|0
1624509600000|2021-06-24 04:40:00|226.25|224.25|226.12|224.12|226.38|224.38|226.12|224.12|0
1624509900000|2021-06-24 04:45:00|226.25|224.25|226.38|224.38|226.38|224.38|226.25|224.25|0
1624510200000|2021-06-24 04:50:00|226.37|224.37|226.37|224.37|226.37|224.37|226.37|224.37|0
1624510500000|2021-06-24 04:55:00|226.5|224.5|226.25|224.25|226.5|224.5|226.25|224.25|0
1624510800000|2021-06-24 05:00:00|226.18|224.18|226.24|224.24|226.24|224.24|225.86|223.86|0
1624511100000|2021-06-24 05:05:00|226.18|224.18|226.37|224.37|226.37|224.37|226.12|224.12|0
1624511400000|2021-06-24 05:10:00|226.5|224.5|226.37|224.37|226.5|224.5|226.24|224.24|0
1624511700000|2021-06-24 05:15:00|226.24|224.24|225.6|223.6|226.3|224.3|225.41|223.41|0
1624512000000|2021-06-24 05:20:00|225.47|223.47|225.6|223.6|225.73|223.73|225.47|223.47|0
1624512300000|2021-06-24 05:25:00|225.47|223.47|225.34|223.34|225.6|223.6|225.09|223.09|0
1624512600000|2021-06-24 05:30:00|225.22|223.22|225.6|223.6|225.6|223.6|225.09|223.09|0
1624512900000|2021-06-24 05:35:00|225.72|223.72|225.53|223.53|225.85|223.85|225.47|223.47|0
1624513200000|2021-06-24 05:40:00|225.47|223.47|225.4|223.4|225.47|223.47|225.21|223.21|0
1624513500000|2021-06-24 05:45:00|225.47|223.47|225.46|223.46|225.47|223.47|225.21|223.21|0
1624513800000|2021-06-24 05:50:00|225.34|223.34|225.59|223.59|225.59|223.59|225.34|223.34|0
1624514100000|2021-06-24 05:55:00|225.72|223.72|225.46|223.46|225.72|223.72|225.33|223.33|0
1624514400000|2021-06-24 06:00:00|225.33|223.33|225.71|223.71|225.72|223.72|225.21|223.21|0
1624514700000|2021-06-24 06:05:00|225.65|223.65|226.22|224.22|226.35|224.35|225.59|223.59|0
1624515000000|2021-06-24 06:10:00|226.1|224.1|225.84|223.84|226.35|224.35|225.71|223.71|0
1624515300000|2021-06-24 06:15:00|225.71|223.71|225.97|223.97|225.97|223.97|225.46|223.46|0
1624515600000|2021-06-24 06:20:00|226.09|224.09|226.28|224.28|226.35|224.35|226.09|224.09|0
1624515900000|2021-06-24 06:25:00|226.35|224.35|226.35|224.35|226.35|224.35|225.96|223.96|0
1624516200000|2021-06-24 06:30:00|226.28|224.28|226.34|224.34|226.47|224.47|226.22|224.22|0
1624516500000|2021-06-24 06:35:00|226.41|224.41|226.09|224.09|226.73|224.73|225.96|223.96|0
1624516800000|2021-06-24 06:40:00|225.96|223.96|226.09|224.09|226.21|224.21|225.7|223.7|0
1624517100000|2021-06-24 06:45:00|226.02|224.02|226.21|224.21|226.21|224.21|225.96|223.96|0
1624517400000|2021-06-24 06:50:00|226.08|224.08|226.21|224.21|226.34|224.34|225.96|223.96|0
1624517700000|2021-06-24 06:55:00|226.34|224.34|226.01|224.01|226.34|224.34|225.95|223.95|0
1624518000000|2021-06-24 07:00:00|226.08|224.08|225.82|223.82|227.26|225.26|225.44|223.44|0
1624518300000|2021-06-24 07:05:00|225.49|223.89|226.38|224.78|227.03|225.43|225.49|223.89|0
1624518600000|2021-06-24 07:10:00|226.26|224.66|226.57|224.97|226.77|225.17|226.26|224.66|0
1624518900000|2021-06-24 07:15:00|226.64|225.04|226.19|224.59|227.02|225.42|226.06|224.46|0
1624519200000|2021-06-24 07:20:00|226.12|224.52|226.18|224.58|226.51|224.91|225.93|224.33|0
1624519500000|2021-06-24 07:25:00|226.12|224.52|225.74|224.14|226.25|224.65|225.74|224.14|0
1624519800000|2021-06-24 07:30:00|225.61|224.01|225.35|223.75|225.61|224.01|224.84|223.24|0
1624520100000|2021-06-24 07:35:00|225.23|223.63|226.63|225.03|226.63|225.03|225.1|223.5|0
1624520400000|2021-06-24 07:40:00|226.5|224.9|226.5|224.9|226.76|225.16|226.25|224.65|0
1624520700000|2021-06-24 07:45:00|226.63|225.03|226.76|225.16|227.01|225.41|226.37|224.77|0
1624521000000|2021-06-24 07:50:00|226.88|225.28|226.63|225.03|226.88|225.28|226.37|224.77|0
1624521300000|2021-06-24 07:55:00|226.69|225.09|226.62|225.02|227.01|225.41|226.5|224.9|0
1624521600000|2021-06-24 08:00:00|226.5|224.9|228.55|226.95|228.94|227.34|226.37|224.77|0
1624521900000|2021-06-24 08:05:00|228.81|227.21|228.94|227.34|229.45|227.85|228.16|226.56|0
1624522200000|2021-06-24 08:10:00|229|227.4|228.68|227.08|229.06|227.46|228.42|226.82|0
1624522500000|2021-06-24 08:15:00|228.8|227.2|229.32|227.72|229.32|227.72|228.55|226.95|0
1624522800000|2021-06-24 08:20:00|229.19|227.59|228.27|226.67|231.05|229.45|228.03|226.43|0
1624523100000|2021-06-24 08:25:00|228.34|226.74|228.59|226.99|228.59|226.99|228.21|226.61|0
1624523400000|2021-06-24 08:30:00|228.66|227.06|228.72|227.12|229.11|227.51|228.59|226.99|0
1624523700000|2021-06-24 08:35:00|228.59|226.99|228.98|227.38|229.11|227.51|228.59|226.99|0
1624524000000|2021-06-24 08:40:00|229.11|227.51|229.49|227.89|229.62|228.02|228.85|227.25|0
1624524300000|2021-06-24 08:45:00|229.36|227.76|229.49|227.89|229.62|228.02|229.23|227.63|0
1624524600000|2021-06-24 08:50:00|229.36|227.76|229.49|227.89|229.75|228.15|229.23|227.63|0
1624524900000|2021-06-24 08:55:00|229.36|227.76|229.49|227.89|229.49|227.89|229.23|227.63|0
1624525200000|2021-06-24 09:00:00|229.62|228.02|229.62|228.02|229.62|228.02|229.36|227.76|0
1624525500000|2021-06-24 09:05:00|229.49|227.89|230|228.4|230.13|228.53|229.49|227.89|0
1624525800000|2021-06-24 09:10:00|229.87|228.27|230.78|229.18|231.04|229.44|229.87|228.27|0
1624526100000|2021-06-24 09:15:00|230.91|229.31|230.91|229.31|231.04|229.44|230.65|229.05|0
1624526400000|2021-06-24 09:20:00|231.04|229.44|230.65|229.05|231.17|229.57|230.65|229.05|0
1624526700000|2021-06-24 09:25:00|230.78|229.18|230.13|228.53|230.78|229.18|229.87|228.27|0
1624527000000|2021-06-24 09:30:00|230|228.4|230.77|229.17|230.77|229.17|230|228.4|0
1624527300000|2021-06-24 09:35:00|230.64|229.04|230.51|228.91|230.77|229.17|230.38|228.78|0
1624527600000|2021-06-24 09:40:00|230.38|228.78|229.86|228.26|230.51|228.91|229.61|228.01|0
1624527900000|2021-06-24 09:45:00|229.99|228.39|229.86|228.26|230.12|228.52|229.6|228|0
1624528200000|2021-06-24 09:50:00|229.79|228.19|229.47|227.87|229.86|228.26|229.47|227.87|0
1624528500000|2021-06-24 09:55:00|229.6|228|229.86|228.26|230.25|228.65|229.34|227.74|0
1624528800000|2021-06-24 10:00:00|229.73|228.13|229.47|227.87|229.86|228.26|229.21|227.61|0
1624529100000|2021-06-24 10:05:00|229.6|228|229.6|228|230.12|228.52|229.6|228|0
1624529400000|2021-06-24 10:10:00|229.73|228.13|229.85|228.25|230.11|228.51|229.6|228|0
1624529700000|2021-06-24 10:15:00|229.92|228.32|230.11|228.51|230.5|228.9|229.85|228.25|0
1624530000000|2021-06-24 10:20:00|230.24|228.64|230.76|229.16|230.89|229.29|230.24|228.64|0
1624530300000|2021-06-24 10:25:00|230.63|229.03|230.37|228.77|231.15|229.55|230.24|228.64|0
1624530600000|2021-06-24 10:30:00|230.24|228.64|230.24|228.64|230.5|228.9|230.11|228.51|0
1624530900000|2021-06-24 10:35:00|230.11|228.51|230.24|228.64|230.24|228.64|229.98|228.38|0
1624531200000|2021-06-24 10:40:00|230.11|228.51|229.97|228.37|230.24|228.64|229.97|228.37|0
1624531500000|2021-06-24 10:45:00|229.85|228.25|230.1|228.5|230.23|228.63|229.84|228.24|0
1624531800000|2021-06-24 10:50:00|230.23|228.63|230.1|228.5|230.49|228.89|230.1|228.5|0
1624532100000|2021-06-24 10:55:00|229.97|228.37|229.84|228.24|230.23|228.63|229.58|227.98|0
1624532400000|2021-06-24 11:00:00|229.71|228.11|230.1|228.5|230.1|228.5|229.32|227.72|0
1624532700000|2021-06-24 11:05:00|229.97|228.37|230.49|228.89|230.75|229.15|229.97|228.37|0
1624533000000|2021-06-24 11:10:00|230.36|228.76|229.71|228.11|230.36|228.76|229.71|228.11|0
1624533300000|2021-06-24 11:15:00|229.84|228.24|229.58|227.98|229.84|228.24|229.58|227.98|0
1624533600000|2021-06-24 11:20:00|229.7|228.1|230.09|228.49|230.22|228.62|229.7|228.1|0
1624533900000|2021-06-24 11:25:00|229.96|228.36|229.57|227.97|230.22|228.62|229.44|227.84|0
1624534200000|2021-06-24 11:30:00|229.7|228.1|229.44|227.84|229.96|228.36|229.18|227.58|0
1624534500000|2021-06-24 11:35:00|229.57|227.97|229.83|228.23|230.09|228.49|229.44|227.84|0
1624534800000|2021-06-24 11:40:00|229.96|228.36|229.44|227.84|229.96|228.36|229.18|227.58|0
1624535100000|2021-06-24 11:45:00|229.57|227.97|229.83|228.23|229.96|228.36|229.44|227.84|0
1624535400000|2021-06-24 11:50:00|229.76|228.16|229.95|228.35|230.02|228.42|229.7|228.1|0
1624535700000|2021-06-24 11:55:00|229.82|228.22|229.95|228.35|230.21|228.61|229.69|228.09|0
1624536000000|2021-06-24 12:00:00|230.08|228.48|230.21|228.61|230.34|228.74|229.82|228.22|0
1624536300000|2021-06-24 12:05:00|230.34|228.74|230.21|228.61|230.47|228.87|230.21|228.61|0
1624536600000|2021-06-24 12:10:00|230.08|228.48|230.21|228.61|230.21|228.61|229.95|228.35|0
1624536900000|2021-06-24 12:15:00|230.14|228.54|230.2|228.6|230.59|228.99|230.08|228.48|0
1624537200000|2021-06-24 12:20:00|230.33|228.73|230.33|228.73|230.46|228.86|230.07|228.47|0
1624537500000|2021-06-24 12:25:00|230.46|228.86|230.33|228.73|230.78|229.18|230.26|228.66|0
1624537800000|2021-06-24 12:30:00|230.46|228.86|229.55|227.95|230.59|228.99|229.16|227.56|0
1624538100000|2021-06-24 12:35:00|229.68|228.08|229.81|228.21|230.07|228.47|229.68|228.08|0
1624538400000|2021-06-24 12:40:00|229.87|228.27|229.68|228.08|230.07|228.47|229.55|227.95|0
1624538700000|2021-06-24 12:45:00|229.81|228.21|228.39|226.79|229.81|228.21|228.39|226.79|0
1624539000000|2021-06-24 12:50:00|228.51|226.91|228|226.4|228.9|227.3|227.87|226.27|0
1624539300000|2021-06-24 12:55:00|228.13|226.53|229.29|227.69|229.29|227.69|228.13|226.53|0
1624539600000|2021-06-24 13:00:00|229.16|227.56|229.03|227.43|229.29|227.69|228.77|227.17|0
1624539900000|2021-06-24 13:05:00|229.16|227.56|229.8|228.2|229.8|228.2|229.03|227.43|0
1624540200000|2021-06-24 13:10:00|229.93|228.33|230.32|228.72|230.32|228.72|229.67|228.07|0
1624540500000|2021-06-24 13:15:00|230.45|228.85|230.19|228.59|230.45|228.85|230.19|228.59|0
1624540800000|2021-06-24 13:20:00|230.32|228.72|230.05|228.45|230.32|228.72|229.93|228.33|0
1624541100000|2021-06-24 13:25:00|230.18|228.58|231.09|229.49|231.48|229.88|229.92|228.32|0
1624541400000|2021-06-24 13:30:00|230.96|229.36|231.6|230|232.84|231.24|230.18|228.58|0
1624541700000|2021-06-24 13:35:00|231.21|229.61|230.95|229.35|232.12|230.52|230.69|229.09|0
1624542000000|2021-06-24 13:40:00|231.08|229.48|231.59|229.99|233.29|231.69|230.95|229.35|0
1624542300000|2021-06-24 13:45:00|231.72|230.12|232.57|230.97|232.89|231.29|231.46|229.86|0
1624542600000|2021-06-24 13:50:00|232.63|231.03|232.37|230.77|233.02|231.42|231.85|230.25|0
1624542900000|2021-06-24 13:55:00|232.24|230.64|231.2|229.6|232.76|231.16|230.55|228.95|0
1624543200000|2021-06-24 14:00:00|231.33|229.73|231.72|230.12|232.11|230.51|230.42|228.82|0
1624543500000|2021-06-24 14:05:00|231.85|230.25|231.46|229.86|233.02|231.42|231.46|229.86|0
1624543800000|2021-06-24 14:10:00|231.59|229.99|231.46|229.86|231.98|230.38|231.07|229.47|0
1624544100000|2021-06-24 14:15:00|231.59|229.99|232.75|231.15|232.89|231.29|231.59|229.99|0
1624544400000|2021-06-24 14:20:00|232.89|231.29|233.93|232.33|234.25|232.65|232.62|231.02|0
1624544700000|2021-06-24 14:25:00|234.06|232.46|234.19|232.59|234.32|232.72|233.67|232.07|0
1624545000000|2021-06-24 14:30:00|234.32|232.72|234.96|233.36|235.1|233.5|233.4|231.8|0
1624545300000|2021-06-24 14:35:00|234.83|233.23|234.83|233.23|234.96|233.36|234.44|232.84|0
1624545600000|2021-06-24 14:40:00|234.7|233.1|234.96|233.36|235.22|233.62|234.57|232.97|0
1624545900000|2021-06-24 14:45:00|234.83|233.23|233.78|232.18|234.89|233.29|233.78|232.18|0
1624546200000|2021-06-24 14:50:00|233.91|232.31|232.48|230.88|234.18|232.58|232.35|230.75|0
1624546500000|2021-06-24 14:55:00|232.35|230.75|232.48|230.88|233|231.4|232.35|230.75|0
1624546800000|2021-06-24 15:00:00|232.35|230.75|233|231.4|233.26|231.66|232.35|230.75|0
1624547100000|2021-06-24 15:05:00|232.87|231.27|233.26|231.66|233.39|231.79|232.74|231.14|0
1624547400000|2021-06-24 15:10:00|233.32|231.72|232.73|231.13|233.39|231.79|232.47|230.87|0
1624547700000|2021-06-24 15:15:00|232.6|231|232.08|230.48|232.86|231.26|231.69|230.09|0
1624548000000|2021-06-24 15:20:00|232.21|230.61|231.95|230.35|232.21|230.61|231.43|229.83|0
1624548300000|2021-06-24 15:25:00|231.82|230.22|232.34|230.74|232.34|230.74|231.69|230.09|0
1624548600000|2021-06-24 15:30:00|232.4|230.8|231.53|229.93|232.47|230.87|231.4|229.8|0
1624548900000|2021-06-24 15:35:00|231.66|230.06|230.88|229.28|231.66|230.06|230.75|229.15|0
1624549200000|2021-06-24 15:40:00|230.75|229.15|230.75|229.15|231.14|229.54|229.58|227.98|0
1624549500000|2021-06-24 15:45:00|230.88|229.28|231.2|229.6|231.26|229.66|230.49|228.89|0
1624549800000|2021-06-24 15:50:00|231.26|229.66|230.61|229.01|231.65|230.05|230.48|228.88|0
1624550100000|2021-06-24 15:55:00|230.48|228.88|230.48|228.88|230.87|229.27|230.35|228.75|0
1624550400000|2021-06-24 16:00:00|230.61|229.01|230.74|229.14|230.74|229.14|230.35|228.75|0
1624550700000|2021-06-24 16:05:00|230.87|229.27|231|229.4|231.13|229.53|230.61|229.01|0
1624551000000|2021-06-24 16:10:00|230.87|229.27|231.39|229.79|231.91|230.31|230.87|229.27|0
1624551300000|2021-06-24 16:15:00|231.52|229.92|231.78|230.18|231.78|230.18|231.13|229.53|0
1624551600000|2021-06-24 16:20:00|231.65|230.05|232.42|230.82|232.42|230.82|231.64|230.04|0
1624551900000|2021-06-24 16:25:00|232.29|230.69|231.38|229.78|232.29|230.69|231.38|229.78|0
1624552200000|2021-06-24 16:30:00|231.51|229.91|231.38|229.78|231.77|230.17|230.86|229.26|0
1624552500000|2021-06-24 16:35:00|231.25|229.65|232.03|230.43|232.29|230.69|231.25|229.65|0
1624552800000|2021-06-24 16:40:00|231.9|230.3|232.68|231.08|233.33|231.73|231.9|230.3|0
1624553100000|2021-06-24 16:45:00|232.81|231.21|232.22|230.62|233.2|231.6|232.16|230.56|0
1624553400000|2021-06-24 16:50:00|232.29|230.69|232.94|231.34|232.94|231.34|231.9|230.3|0
1624553700000|2021-06-24 16:55:00|233.07|231.47|232.67|231.07|233.07|231.47|232.02|230.42|0
1624554000000|2021-06-24 17:00:00|232.54|230.94|233.33|231.73|233.46|231.86|232.54|230.94|0
1624554300000|2021-06-24 17:05:00|233.39|231.79|233.45|231.85|233.59|231.99|233.19|231.59|0
1624554600000|2021-06-24 17:10:00|233.32|231.72|234.24|232.64|234.24|232.64|233.06|231.46|0
1624554900000|2021-06-24 17:15:00|234.11|232.51|232.15|230.55|234.37|232.77|232.15|230.55|0
1624555200000|2021-06-24 17:20:00|232.28|230.68|232.15|230.55|232.28|230.68|231.11|229.51|0
1624555500000|2021-06-24 17:25:00|232.02|230.42|231.88|230.28|232.41|230.81|231.62|230.02|0
1624555800000|2021-06-24 17:30:00|231.75|230.15|232.07|230.47|232.14|230.54|231.49|229.89|0
1624556100000|2021-06-24 17:35:00|232.14|230.54|231.75|230.15|232.14|230.54|231.36|229.76|0
1624556400000|2021-06-24 17:40:00|231.62|230.02|231.62|230.02|232.01|230.41|231.49|229.89|0
1624556700000|2021-06-24 17:45:00|231.49|229.89|230.97|229.37|231.62|230.02|230.84|229.24|0
1624557000000|2021-06-24 17:50:00|231.1|229.5|232.01|230.41|232.01|230.41|230.45|228.85|0
1624557300000|2021-06-24 17:55:00|231.88|230.28|232.26|230.66|232.4|230.8|231.88|230.28|0
1624557600000|2021-06-24 18:00:00|232.4|230.8|232.52|230.92|232.79|231.19|232.13|230.53|0
1624557900000|2021-06-24 18:05:00|232.65|231.05|232.65|231.05|233.05|231.45|232.39|230.79|0
1624558200000|2021-06-24 18:10:00|232.78|231.18|232.91|231.31|233.3|231.7|232.65|231.05|0
1624558500000|2021-06-24 18:15:00|232.78|231.18|232.78|231.18|232.91|231.31|232.39|230.79|0
1624558800000|2021-06-24 18:20:00|232.91|231.31|233.3|231.7|233.43|231.83|232.91|231.31|0
1624559100000|2021-06-24 18:25:00|233.17|231.57|233.69|232.09|233.95|232.35|233.17|231.57|0
1624559400000|2021-06-24 18:30:00|233.82|232.22|234.21|232.61|234.34|232.74|233.3|231.7|0
1624559700000|2021-06-24 18:35:00|234.08|232.48|234.21|232.61|234.34|232.74|233.95|232.35|0
1624560000000|2021-06-24 18:40:00|234.08|232.48|234.08|232.48|234.21|232.61|233.69|232.09|0
1624560300000|2021-06-24 18:45:00|233.95|232.35|233.29|231.69|234.34|232.74|233.16|231.56|0
1624560600000|2021-06-24 18:50:00|233.42|231.82|233.55|231.95|233.94|232.34|233.03|231.43|0
1624560900000|2021-06-24 18:55:00|233.42|231.82|233.55|231.95|233.81|232.21|233.29|231.69|0
1624561200000|2021-06-24 19:00:00|233.42|231.82|232.64|231.04|233.68|232.08|232.51|230.91|0
1624561500000|2021-06-24 19:05:00|232.51|230.91|232.5|230.9|233.16|231.56|232.5|230.9|0
1624561800000|2021-06-24 19:10:00|232.37|230.77|233.61|232.01|233.68|232.08|232.37|230.77|0
1624562100000|2021-06-24 19:15:00|233.68|232.08|232.89|231.29|233.68|232.08|232.63|231.03|0
1624562400000|2021-06-24 19:20:00|233.02|231.42|232.11|230.51|233.28|231.68|231.85|230.25|0
1624562700000|2021-06-24 19:25:00|231.98|230.38|231.72|230.12|232.24|230.64|231.46|229.86|0
1624563000000|2021-06-24 19:30:00|231.59|229.99|231.85|230.25|232.11|230.51|230.94|229.34|0
1624563300000|2021-06-24 19:35:00|231.72|230.12|231.19|229.59|232.24|230.64|231.06|229.46|0
1624563600000|2021-06-24 19:40:00|231.32|229.72|233.08|231.48|233.09|231.49|231.06|229.46|0
1624563900000|2021-06-24 19:45:00|233.02|231.42|232.82|231.22|233.47|231.87|232.82|231.22|0
1624564200000|2021-06-24 19:50:00|233.34|231.74|233.6|232|234.13|232.53|232.75|231.15|0
1624564500000|2021-06-24 19:55:00|233.73|232.13|232.69|231.09|233.73|232.13|232.17|230.57|0
1624564800000|2021-06-24 20:00:00|232.95|231.35|233.08|231.48|233.21|231.61|232.43|230.83|0
1624565100000|2021-06-24 20:05:00|233.21|231.61|233.86|232.26|233.86|232.26|233.08|231.48|0
1624565400000|2021-06-24 20:10:00|233.99|232.39|233.92|232.32|234.18|232.58|233.92|232.32|0
1624565700000|2021-06-24 20:15:00|234.22|232.22|234.2|232.2|234.28|232.28|234.14|232.14|0
1624566000000|2021-06-24 20:20:00|234.16|232.16|234.32|232.32|234.33|232.33|234.1|232.1|0
1624566300000|2021-06-24 20:25:00|234.42|232.42|234.35|232.35|234.45|232.45|234.26|232.26|0
1624566600000|2021-06-24 20:30:00|234.12|232.12|234.9|232.9|235.16|233.16|233.99|231.99|0
1624566900000|2021-06-24 20:35:00|235.03|233.03|235.16|233.16|235.81|233.81|234.9|232.9|0
1624567200000|2021-06-24 20:40:00|235.03|233.03|235.42|233.42|235.42|233.42|234.9|232.9|0
1624567500000|2021-06-24 20:45:00|235.29|233.29|235.42|233.42|235.55|233.55|235.29|233.29|0
1624567800000|2021-06-24 20:50:00|235.55|233.55|235.55|233.55|235.55|233.55|235.42|233.42|0
1624568100000|2021-06-24 20:55:00|235.68|233.68|236.08|234.08|236.2|234.2|235.42|233.42|0
1624568400000|2021-06-24 21:00:00|236.09|234.09|235.9|233.9|236.09|234.09|235.9|233.9|0
1624568700000|2021-06-24 21:05:00|235.92|233.92|236.16|234.16|236.18|234.18|235.92|233.92|0
1624569000000|2021-06-24 21:10:00|236.3|234.3|236.1|234.1|236.3|234.3|236.07|234.07|0
1624569300000|2021-06-24 21:15:00|236.09|234.09|236.06|234.06|236.1|234.1|236.06|234.06|0
1624569600000|2021-06-24 21:20:00|236.14|234.14|235.88|233.88|236.14|234.14|235.77|233.77|0
1624569900000|2021-06-24 21:25:00|235.87|233.87|235.9|233.9|235.9|233.9|235.82|233.82|0
1624570200000|2021-06-24 21:30:00|235.82|233.82|235.82|233.82|235.9|233.9|235.82|233.82|0
1624570500000|2021-06-24 21:35:00|235.77|233.77|235.81|233.81|235.81|233.81|235.75|233.75|0
1624570800000|2021-06-24 21:40:00|235.82|233.82|235.78|233.78|235.84|233.84|235.75|233.75|0
1624571100000|2021-06-24 21:45:00|235.8|233.8|235.84|233.84|235.86|233.86|235.75|233.75|0
1624571400000|2021-06-24 21:50:00|235.8|233.8|236.03|234.03|236.03|234.03|235.8|233.8|0
1624571700000|2021-06-24 21:55:00|235.97|233.97|235.97|233.97|236.16|234.16|235.86|233.86|0
1624572000000|2021-06-24 22:00:00|235.92|233.92|235.07|233.07|236.05|234.05|234.94|232.94|0
1624572300000|2021-06-24 22:05:00|235.2|233.2|235.07|233.07|235.59|233.59|234.81|232.81|0
1624572600000|2021-06-24 22:10:00|234.94|232.94|235.2|233.2|235.33|233.33|234.81|232.81|0
1624572900000|2021-06-24 22:15:00|235.07|233.07|235.07|233.07|235.2|233.2|234.93|232.93|0
1624573200000|2021-06-24 22:20:00|235.2|233.2|235.06|233.06|235.33|233.33|234.8|232.8|0
1624573500000|2021-06-24 22:25:00|235.19|233.19|235.85|233.85|235.85|233.85|235.19|233.19|0
1624573800000|2021-06-24 22:30:00|235.72|233.72|235.45|233.45|235.85|233.85|235.45|233.45|0
1624574100000|2021-06-24 22:35:00|235.32|233.32|235.45|233.45|235.45|233.45|235.32|233.32|0
1624574400000|2021-06-24 22:40:00|235.58|233.58|235.32|233.32|235.58|233.58|235.19|233.19|0
1624574700000|2021-06-24 22:45:00|235.25|233.25|235.06|233.06|235.32|233.32|235.06|233.06|0
1624575000000|2021-06-24 22:50:00|234.99|232.99|235.32|233.32|235.45|233.45|234.92|232.92|0
1624575300000|2021-06-24 22:55:00|235.45|233.45|235.58|233.58|235.71|233.71|235.45|233.45|0
1624575600000|2021-06-24 23:00:00|235.71|233.71|235.05|233.05|235.71|233.71|235.05|233.05|0
1624575900000|2021-06-24 23:05:00|235.18|233.18|234.79|232.79|235.18|233.18|234.4|232.4|0
1624576200000|2021-06-24 23:10:00|234.66|232.66|234.92|232.92|234.92|232.92|234.66|232.66|0
1624576500000|2021-06-24 23:15:00|234.72|232.72|234.92|232.92|234.92|232.92|234.65|232.65|0
1624576800000|2021-06-24 23:20:00|235.05|233.05|234.65|232.65|235.05|233.05|234.65|232.65|0
1624577100000|2021-06-24 23:25:00|234.78|232.78|234.65|232.65|234.78|232.78|234.65|232.65|0
1624577400000|2021-06-24 23:30:00|234.52|232.52|234.78|232.78|234.91|232.91|234.39|232.39|0
1624577700000|2021-06-24 23:35:00|234.84|232.84|234.91|232.91|235.04|233.04|234.78|232.78|0
1624578000000|2021-06-24 23:40:00|234.84|232.84|234.65|232.65|234.91|232.91|234.65|232.65|0
1624578300000|2021-06-24 23:45:00|234.78|232.78|235.3|233.3|235.43|233.43|234.65|232.65|0
1624578600000|2021-06-24 23:50:00|235.17|233.17|235.04|233.04|235.56|233.56|234.91|232.91|0
1624578900000|2021-06-24 23:55:00|234.91|232.91|234.64|232.64|235.17|233.17|234.51|232.51|0
1624579200000|2021-06-25 00:00:00|234.77|232.77|234.9|232.9|235.43|233.43|234.64|232.64|0
1624579500000|2021-06-25 00:05:00|235.03|233.03|234.64|232.64|235.16|233.16|234.51|232.51|0
1624579800000|2021-06-25 00:10:00|234.77|232.77|234.38|232.38|234.77|232.77|234.25|232.25|0
1624580100000|2021-06-25 00:15:00|234.51|232.51|234.11|232.11|234.51|232.51|233.98|231.98|0
1624580400000|2021-06-25 00:20:00|233.98|231.98|234.37|232.37|234.5|232.5|233.98|231.98|0
1624580700000|2021-06-25 00:25:00|234.44|232.44|235.03|233.03|235.03|233.03|234.37|232.37|0
1624581000000|2021-06-25 00:30:00|234.89|232.89|234.11|232.11|234.89|232.89|234.11|232.11|0
1624581300000|2021-06-25 00:35:00|233.98|231.98|234.24|232.24|234.5|232.5|233.98|231.98|0
1624581600000|2021-06-25 00:40:00|234.37|232.37|234.24|232.24|234.37|232.37|233.98|231.98|0
1624581900000|2021-06-25 00:45:00|234.17|232.17|234.1|232.1|234.37|232.37|233.84|231.84|0
1624582200000|2021-06-25 00:50:00|234.23|232.23|234.36|232.36|234.36|232.36|234.1|232.1|0
1624582500000|2021-06-25 00:55:00|234.23|232.23|234.62|232.62|234.75|232.75|234.23|232.23|0
1624582800000|2021-06-25 01:00:00|234.75|232.75|234.88|232.88|235.02|233.02|234.49|232.49|0
1624583100000|2021-06-25 01:05:00|234.82|232.82|235.6|233.6|235.74|233.74|234.75|232.75|0
1624583400000|2021-06-25 01:10:00|235.54|233.54|235.73|233.73|235.73|233.73|235.21|233.21|0
1624583700000|2021-06-25 01:15:00|235.6|233.6|235.6|233.6|235.86|233.86|235.47|233.47|0
1624584000000|2021-06-25 01:20:00|235.47|233.47|234.55|232.55|235.47|233.47|234.42|232.42|0
1624584300000|2021-06-25 01:25:00|234.42|232.42|234.42|232.42|234.75|232.75|234.29|232.29|0
1624584600000|2021-06-25 01:30:00|234.35|232.35|235.07|233.07|235.07|233.07|234.29|232.29|0
1624584900000|2021-06-25 01:35:00|235.2|233.2|235.2|233.2|235.33|233.33|234.94|232.94|0
1624585200000|2021-06-25 01:40:00|235.33|233.33|235.59|233.59|236.25|234.25|235.2|233.2|0
1624585500000|2021-06-25 01:45:00|235.46|233.46|235.33|233.33|235.53|233.53|234.94|232.94|0
1624585800000|2021-06-25 01:50:00|235.46|233.46|235.46|233.46|235.59|233.59|235.2|233.2|0
1624586100000|2021-06-25 01:55:00|235.33|233.33|235.46|233.46|235.46|233.46|235.07|233.07|0
1624586400000|2021-06-25 02:00:00|235.52|233.52|235.46|233.46|235.59|233.59|235.2|233.2|0
1624586700000|2021-06-25 02:05:00|235.59|233.59|235.85|233.85|235.85|233.85|235.32|233.32|0
1624587000000|2021-06-25 02:10:00|235.72|233.72|235.71|233.71|235.98|233.98|235.59|233.59|0
1624587300000|2021-06-25 02:15:00|235.85|233.85|235.58|233.58|235.85|233.85|235.45|233.45|0
1624587600000|2021-06-25 02:20:00|235.65|233.65|236.1|234.1|236.11|234.11|235.65|233.65|0
1624587900000|2021-06-25 02:25:00|236.24|234.24|236.23|234.23|236.37|234.37|236.1|234.1|0
1624588200000|2021-06-25 02:30:00|236.3|234.3|236.36|234.36|236.5|234.5|236.1|234.1|0
1624588500000|2021-06-25 02:35:00|236.23|234.23|236.16|234.16|236.36|234.36|236.1|234.1|0
1624588800000|2021-06-25 02:40:00|236.1|234.1|235.84|233.84|236.1|234.1|235.71|233.71|0
1624589100000|2021-06-25 02:45:00|235.97|233.97|235.97|233.97|236.1|234.1|235.84|233.84|0
1624589400000|2021-06-25 02:50:00|235.83|233.83|235.7|233.7|235.83|233.83|235.7|233.7|0
1624589700000|2021-06-25 02:55:00|235.83|233.83|236.09|234.09|236.23|234.23|235.7|233.7|0
1624590000000|2021-06-25 03:00:00|236.22|234.22|235.83|233.83|236.36|234.36|235.83|233.83|0
1624590300000|2021-06-25 03:05:00|235.96|233.96|236.09|234.09|236.09|234.09|235.96|233.96|0
1624590600000|2021-06-25 03:10:00|235.96|233.96|236.15|234.15|236.22|234.22|235.83|233.83|0
1624590900000|2021-06-25 03:15:00|236.09|234.09|236.61|234.61|236.61|234.61|236.09|234.09|0
1624591200000|2021-06-25 03:20:00|236.48|234.48|236.61|234.61|236.67|234.67|236.48|234.48|0
1624591500000|2021-06-25 03:25:00|236.48|234.48|236.61|234.61|236.61|234.61|236.35|234.35|0
1624591800000|2021-06-25 03:30:00|236.74|234.74|236.35|234.35|236.74|234.74|236.21|234.21|0
1624592100000|2021-06-25 03:35:00|236.21|234.21|237.13|235.13|237.13|235.13|236.21|234.21|0
1624592400000|2021-06-25 03:40:00|237.06|235.06|237.52|235.52|237.52|235.52|237|235|0
1624592700000|2021-06-25 03:45:00|237.39|235.39|237.52|235.52|237.52|235.52|237.26|235.26|0
1624593000000|2021-06-25 03:50:00|237.39|235.39|237.26|235.26|237.58|235.58|237.26|235.26|0
1624593300000|2021-06-25 03:55:00|237.19|235.19|237.39|235.39|237.39|235.39|237.13|235.13|0
1624593600000|2021-06-25 04:00:00|237.52|235.52|237.25|235.25|237.52|235.52|237.25|235.25|0
1624593900000|2021-06-25 04:05:00|237.32|235.32|236.99|234.99|237.39|235.39|236.99|234.99|0
1624594200000|2021-06-25 04:10:00|236.92|234.92|236.86|234.86|236.99|234.99|236.86|234.86|0
1624594500000|2021-06-25 04:15:00|236.79|234.79|236.86|234.86|236.99|234.99|236.79|234.79|0
1624594800000|2021-06-25 04:20:00|236.99|234.99|236.99|234.99|236.99|234.99|236.85|234.85|0
1624595100000|2021-06-25 04:25:00|236.92|234.92|236.59|234.59|236.99|234.99|236.59|234.59|0
1624595400000|2021-06-25 04:30:00|236.2|234.2|235.8|233.8|236.2|234.2|235.8|233.8|0
1624595700000|2021-06-25 04:35:00|235.67|233.67|235.67|233.67|235.8|233.8|235.54|233.54|0
1624596000000|2021-06-25 04:40:00|235.73|233.73|235.8|233.8|235.93|233.93|235.73|233.73|0
1624596300000|2021-06-25 04:45:00|235.67|233.67|235.93|233.93|235.99|233.99|235.67|233.67|0
1624596600000|2021-06-25 04:50:00|236.06|234.06|235.93|233.93|236.06|234.06|235.8|233.8|0
1624596900000|2021-06-25 04:55:00|235.8|233.8|235.79|233.79|236.06|234.06|235.66|233.66|0
1624597200000|2021-06-25 05:00:00|236.32|234.32|236.58|234.58|236.58|234.58|236.06|234.06|0
1624597500000|2021-06-25 05:05:00|236.51|234.51|236.32|234.32|236.58|234.58|236.32|234.32|0
1624597800000|2021-06-25 05:10:00|236.45|234.45|236.05|234.05|236.45|234.45|236.05|234.05|0
1624598100000|2021-06-25 05:15:00|235.79|233.79|235.66|233.66|236.05|234.05|235.53|233.53|0
1624598400000|2021-06-25 05:20:00|235.79|233.79|235.79|233.79|235.92|233.92|235.53|233.53|0
1624598700000|2021-06-25 05:25:00|235.66|233.66|236.18|234.18|236.18|234.18|235.66|233.66|0
1624599000000|2021-06-25 05:30:00|236.05|234.05|236.05|234.05|236.18|234.18|235.78|233.78|0
1624599300000|2021-06-25 05:35:00|235.91|233.91|235.65|233.65|235.91|233.91|235.65|233.65|0
1624599600000|2021-06-25 05:40:00|235.78|233.78|236.17|234.17|236.17|234.17|235.78|233.78|0
1624599900000|2021-06-25 05:45:00|236.04|234.04|236.5|234.5|236.57|234.57|236.04|234.04|0
1624600200000|2021-06-25 05:50:00|236.57|234.57|236.56|234.56|236.7|234.7|236.43|234.43|0
1624600500000|2021-06-25 05:55:00|236.7|234.7|236.56|234.56|236.96|234.96|236.43|234.43|0
1624600800000|2021-06-25 06:00:00|236.69|234.69|235.38|233.38|236.69|234.69|235.38|233.38|0
1624601100000|2021-06-25 06:05:00|235.25|233.25|235.38|233.38|235.9|233.9|235.12|233.12|0
1624601400000|2021-06-25 06:10:00|235.51|233.51|235.38|233.38|235.51|233.51|234.73|232.73|0
1624601700000|2021-06-25 06:15:00|235.25|233.25|234.85|232.85|235.38|233.38|234.59|232.59|0
1624602000000|2021-06-25 06:20:00|234.99|232.99|234.72|232.72|235.31|233.31|234.72|232.72|0
1624602300000|2021-06-25 06:25:00|234.78|232.78|234.59|232.59|234.78|232.78|234.46|232.46|0
1624602600000|2021-06-25 06:30:00|234.52|232.52|234.46|232.46|234.72|232.72|234.26|232.26|0
1624602900000|2021-06-25 06:35:00|234.59|232.59|234.85|232.85|234.98|232.98|234.46|232.46|0
1624603200000|2021-06-25 06:40:00|234.72|232.72|234.72|232.72|235.24|233.24|234.72|232.72|0
1624603500000|2021-06-25 06:45:00|234.59|232.59|234.45|232.45|235.04|233.04|234.32|232.32|0
1624603800000|2021-06-25 06:50:00|234.58|232.58|234.84|232.84|234.84|232.84|234.58|232.58|0
1624604100000|2021-06-25 06:55:00|234.71|232.71|234.45|232.45|234.71|232.71|234.06|232.06|0
1624604400000|2021-06-25 07:00:00|234.58|232.58|234.32|232.32|234.71|232.71|233.93|231.93|0
1624604700000|2021-06-25 07:05:00|234.12|232.52|234.25|232.65|234.51|232.91|233.86|232.26|0
1624605000000|2021-06-25 07:10:00|234.38|232.78|234.05|232.45|234.51|232.91|233.98|232.38|0
1624605300000|2021-06-25 07:15:00|234.12|232.52|232.94|231.34|234.12|232.52|232.94|231.34|0
1624605600000|2021-06-25 07:20:00|232.81|231.21|232.42|230.82|233.07|231.47|231.9|230.3|0
1624605900000|2021-06-25 07:25:00|232.16|230.56|233.46|231.86|233.72|232.12|232.16|230.56|0
1624606200000|2021-06-25 07:30:00|233.39|231.79|233.72|232.12|234.11|232.51|233.07|231.47|0
1624606500000|2021-06-25 07:35:00|233.59|231.99|233.78|232.18|233.85|232.25|233.2|231.6|0
1624606800000|2021-06-25 07:40:00|233.85|232.25|234.24|232.64|234.24|232.64|233.72|232.12|0
1624607100000|2021-06-25 07:45:00|234.11|232.51|234.63|233.03|234.63|233.03|233.97|232.37|0
1624607400000|2021-06-25 07:50:00|234.56|232.96|234.49|232.89|234.63|233.03|234.04|232.44|0
1624607700000|2021-06-25 07:55:00|234.36|232.76|234.1|232.5|234.43|232.83|233.97|232.37|0
1624608000000|2021-06-25 08:00:00|234.23|232.63|234.1|232.5|234.36|232.76|234.1|232.5|0
1624608300000|2021-06-25 08:05:00|233.97|232.37|234.23|232.63|234.23|232.63|233.06|231.46|0
1624608600000|2021-06-25 08:10:00|234.16|232.56|234.1|232.5|234.23|232.63|233.58|231.98|0
1624608900000|2021-06-25 08:15:00|233.97|232.37|235.01|233.41|235.14|233.54|233.44|231.84|0
1624609200000|2021-06-25 08:20:00|234.94|233.34|234.35|232.75|235.14|233.54|234.35|232.75|0
1624609500000|2021-06-25 08:25:00|234.49|232.89|234.22|232.62|234.49|232.89|233.7|232.1|0
1624609800000|2021-06-25 08:30:00|234.35|232.75|234.68|233.08|234.87|233.27|234.22|232.62|0
1624610100000|2021-06-25 08:35:00|234.61|233.01|234.35|232.75|235|233.4|234.35|232.75|0
1624610400000|2021-06-25 08:40:00|234.28|232.68|234.28|232.68|234.48|232.88|234.22|232.62|0
1624610700000|2021-06-25 08:45:00|234.35|232.75|234.74|233.14|234.74|233.14|234.22|232.62|0
1624611000000|2021-06-25 08:50:00|234.61|233.01|234.74|233.14|235.13|233.53|234.61|233.01|0
1624611300000|2021-06-25 08:55:00|234.61|233.01|234.6|233|234.87|233.27|234.47|232.87|0
1624611600000|2021-06-25 09:00:00|234.54|232.94|234.47|232.87|234.6|233|234.21|232.61|0
1624611900000|2021-06-25 09:05:00|234.6|233|234.34|232.74|234.73|233.13|234.21|232.61|0
1624612200000|2021-06-25 09:10:00|234.27|232.67|234.47|232.87|234.47|232.87|233.82|232.22|0
1624612500000|2021-06-25 09:15:00|234.34|232.74|233.82|232.22|234.6|233|233.82|232.22|0
1624612800000|2021-06-25 09:20:00|233.95|232.35|234.47|232.87|234.47|232.87|233.55|231.95|0
1624613100000|2021-06-25 09:25:00|234.4|232.8|234.2|232.6|234.47|232.87|234.07|232.47|0
1624613400000|2021-06-25 09:30:00|234.33|232.73|234.33|232.73|234.46|232.86|234.07|232.47|0
1624613700000|2021-06-25 09:35:00|234.2|232.6|234.72|233.12|234.72|233.12|234.07|232.47|0
1624614000000|2021-06-25 09:40:00|234.66|233.06|235.64|234.04|236.03|234.43|234.52|232.92|0
1624614300000|2021-06-25 09:45:00|235.77|234.17|235.77|234.17|235.9|234.3|235.51|233.91|0
1624614600000|2021-06-25 09:50:00|235.83|234.23|236.16|234.56|236.42|234.82|235.64|234.04|0
1624614900000|2021-06-25 09:55:00|236.03|234.43|235.76|234.16|236.16|234.56|235.5|233.9|0
1624615200000|2021-06-25 10:00:00|235.63|234.03|235.11|233.51|235.76|234.16|235.11|233.51|0
1624615500000|2021-06-25 10:05:00|235.24|233.64|235.11|233.51|235.37|233.77|234.98|233.38|0
1624615800000|2021-06-25 10:10:00|235.24|233.64|234.84|233.24|235.24|233.64|234.71|233.11|0
1624616100000|2021-06-25 10:15:00|234.71|233.11|234.77|233.17|235.1|233.5|234.71|233.11|0
1624616400000|2021-06-25 10:20:00|234.71|233.11|234.97|233.37|235.36|233.76|234.71|233.11|0
1624616700000|2021-06-25 10:25:00|235.1|233.5|234.84|233.24|235.1|233.5|234.45|232.85|0
1624617000000|2021-06-25 10:30:00|234.97|233.37|235.23|233.63|235.23|233.63|234.97|233.37|0
1624617300000|2021-06-25 10:35:00|235.36|233.76|235.75|234.15|235.88|234.28|235.29|233.69|0
1624617600000|2021-06-25 10:40:00|235.68|234.08|235.62|234.02|235.75|234.15|235.23|233.63|0
1624617900000|2021-06-25 10:45:00|235.49|233.89|235.62|234.02|235.75|234.15|235.36|233.76|0
1624618200000|2021-06-25 10:50:00|235.55|233.95|235.48|233.88|235.62|234.02|235.35|233.75|0
1624618500000|2021-06-25 10:55:00|235.62|234.02|235.88|234.28|236.01|234.41|235.48|233.88|0
1624618800000|2021-06-25 11:00:00|236.01|234.41|236.01|234.41|236.27|234.67|235.74|234.14|0
1624619100000|2021-06-25 11:05:00|235.87|234.27|235.74|234.14|236.01|234.41|235.61|234.01|0
1624619400000|2021-06-25 11:10:00|235.87|234.27|235.48|233.88|235.87|234.27|235.35|233.75|0
1624619700000|2021-06-25 11:15:00|235.41|233.81|235.48|233.88|235.48|233.88|235.22|233.62|0
1624620000000|2021-06-25 11:20:00|235.61|234.01|235.87|234.27|235.87|234.27|235.48|233.88|0
1624620300000|2021-06-25 11:25:00|235.74|234.14|235.87|234.27|236.06|234.46|235.61|234.01|0
1624620600000|2021-06-25 11:30:00|235.93|234.33|235.34|233.74|236|234.4|235.01|233.41|0
1624620900000|2021-06-25 11:35:00|235.21|233.61|235.6|234|235.73|234.13|234.95|233.35|0
1624621200000|2021-06-25 11:40:00|235.47|233.87|235.47|233.87|235.73|234.13|235.08|233.48|0
1624621500000|2021-06-25 11:45:00|235.4|233.8|235.08|233.48|235.4|233.8|234.95|233.35|0
1624621800000|2021-06-25 11:50:00|235.07|233.47|234.55|232.95|235.07|233.47|234.55|232.95|0
1624622100000|2021-06-25 11:55:00|234.29|232.69|234.29|232.69|234.42|232.82|233.77|232.17|0
1624622400000|2021-06-25 12:00:00|234.42|232.82|235.07|233.47|235.07|233.47|234.29|232.69|0
1624622700000|2021-06-25 12:05:00|235.13|233.53|234.94|233.34|235.2|233.6|234.94|233.34|0
1624623000000|2021-06-25 12:10:00|235.07|233.47|234.81|233.21|235.07|233.47|234.55|232.95|0
1624623300000|2021-06-25 12:15:00|234.87|233.27|234.8|233.2|234.94|233.34|234.67|233.07|0
1624623600000|2021-06-25 12:20:00|234.94|233.34|235.33|233.73|235.46|233.86|234.8|233.2|0
1624623900000|2021-06-25 12:25:00|235.2|233.6|235.25|233.65|236.3|234.7|235.19|233.59|0
1624624200000|2021-06-25 12:30:00|235.31|233.71|237.89|236.29|238.75|237.15|235.31|233.71|0
1624624500000|2021-06-25 12:35:00|237.96|236.36|237.1|235.5|238.68|237.08|237.1|235.5|0
1624624800000|2021-06-25 12:40:00|237.23|235.63|237.63|236.03|237.89|236.29|237.1|235.5|0
1624625100000|2021-06-25 12:45:00|237.36|235.76|237.36|235.76|237.63|236.03|237.1|235.5|0
1624625400000|2021-06-25 12:50:00|237.43|235.83|237.56|235.96|237.89|236.29|237.23|235.63|0
1624625700000|2021-06-25 12:55:00|237.62|236.02|237.89|236.29|237.89|236.29|237.49|235.89|0
1624626000000|2021-06-25 13:00:00|237.82|236.22|238.02|236.42|238.15|236.55|237.75|236.15|0
1624626300000|2021-06-25 13:05:00|238.15|236.55|238.28|236.68|238.41|236.81|238.01|236.41|0
1624626600000|2021-06-25 13:10:00|238.41|236.81|238.41|236.81|238.41|236.81|238.01|236.41|0
1624626900000|2021-06-25 13:15:00|238.54|236.94|238.27|236.67|238.54|236.94|238.14|236.54|0
1624627200000|2021-06-25 13:20:00|238.14|236.54|238.54|236.94|238.54|236.94|238.01|236.41|0
1624627500000|2021-06-25 13:25:00|238.27|236.67|238.14|236.54|238.53|236.93|237.88|236.28|0
1624627800000|2021-06-25 13:30:00|238.8|237.2|237.74|236.14|239.06|237.46|237.61|236.01|0
1624628100000|2021-06-25 13:35:00|237.61|236.01|237.74|236.14|237.74|236.14|236.3|234.7|0
1624628400000|2021-06-25 13:40:00|237.87|236.27|237.61|236.01|238.53|236.93|237.21|235.61|0
1624628700000|2021-06-25 13:45:00|237.74|236.14|238.13|236.53|238.66|237.06|237.48|235.88|0
1624629000000|2021-06-25 13:50:00|238|236.4|238.26|236.66|238.66|237.06|238|236.4|0
1624629300000|2021-06-25 13:55:00|238.39|236.79|237.6|236|238.53|236.93|236.42|234.82|0
1624629600000|2021-06-25 14:00:00|237.73|236.13|238.52|236.92|238.65|237.05|236.55|234.95|0
1624629900000|2021-06-25 14:05:00|238.39|236.79|238.92|237.32|239.58|237.98|238.26|236.66|0
1624630200000|2021-06-25 14:10:00|238.78|237.18|239.31|237.71|239.44|237.84|238.26|236.66|0
1624630500000|2021-06-25 14:15:00|239.44|237.84|240.1|238.5|240.23|238.63|239.18|237.58|0
1624630800000|2021-06-25 14:20:00|239.97|238.37|240.23|238.63|240.23|238.63|239.84|238.24|0
1624631100000|2021-06-25 14:25:00|240.1|238.5|240.36|238.76|241.03|239.43|240.1|238.5|0
1624631400000|2021-06-25 14:30:00|240.5|238.9|240.23|238.63|240.82|239.22|240.1|238.5|0
1624631700000|2021-06-25 14:35:00|240.36|238.76|239.3|237.7|240.36|238.76|239.3|237.7|0
1624632000000|2021-06-25 14:40:00|239.23|237.63|238.91|237.31|239.7|238.1|238.91|237.31|0
1624632300000|2021-06-25 14:45:00|239.04|237.44|239.17|237.57|239.3|237.7|238.77|237.17|0
1624632600000|2021-06-25 14:50:00|239.04|237.44|238.38|236.78|239.3|237.7|238.24|236.64|0
1624632900000|2021-06-25 14:55:00|238.31|236.71|238.11|236.51|238.38|236.78|237.98|236.38|0
1624633200000|2021-06-25 15:00:00|238.24|236.64|238.24|236.64|238.37|236.77|237.85|236.25|0
1624633500000|2021-06-25 15:05:00|238.37|236.77|238.77|237.17|238.77|237.17|237.85|236.25|0
1624633800000|2021-06-25 15:10:00|238.63|237.03|239.42|237.82|239.56|237.96|238.5|236.9|0
1624634100000|2021-06-25 15:15:00|239.29|237.69|239.29|237.69|239.56|237.96|239.03|237.43|0
1624634400000|2021-06-25 15:20:00|239.16|237.56|239.55|237.95|240.08|238.48|239.16|237.56|0
1624634700000|2021-06-25 15:25:00|239.69|238.09|240.08|238.48|240.08|238.48|239.55|237.95|0
1624635000000|2021-06-25 15:30:00|240.21|238.61|240.34|238.74|240.34|238.74|239.55|237.95|0
1624635300000|2021-06-25 15:35:00|240.21|238.61|239.94|238.34|240.34|238.74|239.94|238.34|0
1624635600000|2021-06-25 15:40:00|240.08|238.48|239.81|238.21|240.34|238.74|239.68|238.08|0
1624635900000|2021-06-25 15:45:00|239.94|238.34|239.68|238.08|239.94|238.34|239.55|237.95|0
1624636200000|2021-06-25 15:50:00|239.55|237.95|239.81|238.21|239.81|238.21|239.28|237.68|0
1624636500000|2021-06-25 15:55:00|239.94|238.34|240.2|238.6|240.2|238.6|239.94|238.34|0
1624636800000|2021-06-25 16:00:00|240.07|238.47|239.94|238.34|240.13|238.53|239.67|238.07|0
1624637100000|2021-06-25 16:05:00|239.8|238.2|240.33|238.73|240.33|238.73|239.8|238.2|0
1624637400000|2021-06-25 16:10:00|240.2|238.6|240.2|238.6|240.33|238.73|239.8|238.2|0
1624637700000|2021-06-25 16:15:00|240.07|238.47|240.33|238.73|240.33|238.73|239.93|238.33|0
1624638000000|2021-06-25 16:20:00|240.46|238.86|240.06|238.46|240.46|238.86|239.93|238.33|0
1624638300000|2021-06-25 16:25:00|240.19|238.59|239.14|237.54|240.19|238.59|239.01|237.41|0
1624638600000|2021-06-25 16:30:00|239.27|237.67|239.8|238.2|239.93|238.33|239.14|237.54|0
1624638900000|2021-06-25 16:35:00|239.66|238.06|239.93|238.33|239.93|238.33|239.4|237.8|0
1624639200000|2021-06-25 16:40:00|240.06|238.46|240.19|238.59|240.19|238.59|239.93|238.33|0
1624639500000|2021-06-25 16:45:00|240.06|238.46|239.79|238.19|240.32|238.72|239.66|238.06|0
1624639800000|2021-06-25 16:50:00|239.72|238.12|240.7|239.1|240.83|239.23|239.66|238.06|0
1624640100000|2021-06-25 16:55:00|240.83|239.23|240.7|239.1|240.83|239.23|240.3|238.7|0
1624640400000|2021-06-25 17:00:00|240.83|239.23|240.3|238.7|240.83|239.23|240.04|238.44|0
1624640700000|2021-06-25 17:05:00|240.43|238.83|240.17|238.57|240.7|239.1|240.04|238.44|0
1624641000000|2021-06-25 17:10:00|240.3|238.7|239.51|237.91|240.3|238.7|239.51|237.91|0
1624641300000|2021-06-25 17:15:00|239.64|238.04|240.03|238.43|240.16|238.56|239.64|238.04|0
1624641600000|2021-06-25 17:20:00|239.9|238.3|240.03|238.43|240.43|238.83|239.77|238.17|0
1624641900000|2021-06-25 17:25:00|239.9|238.3|240.03|238.43|240.16|238.56|239.7|238.1|0
1624642200000|2021-06-25 17:30:00|239.9|238.3|239.37|237.77|240.03|238.43|239.1|237.5|0
1624642500000|2021-06-25 17:35:00|239.24|237.64|239.1|237.5|239.37|237.77|238.97|237.37|0
1624642800000|2021-06-25 17:40:00|238.97|237.37|239.76|238.16|239.76|238.16|238.97|237.37|0
1624643100000|2021-06-25 17:45:00|239.63|238.03|240.02|238.42|240.16|238.56|239.63|238.03|0
1624643400000|2021-06-25 17:50:00|239.89|238.29|240.55|238.95|240.55|238.95|239.89|238.29|0
1624643700000|2021-06-25 17:55:00|240.61|239.01|240.42|238.82|240.81|239.21|240.28|238.68|0
1624644000000|2021-06-25 18:00:00|240.55|238.95|240.35|238.75|240.55|238.95|239.89|238.29|0
1624644300000|2021-06-25 18:05:00|240.41|238.81|240.68|239.08|240.81|239.21|240.28|238.68|0
1624644600000|2021-06-25 18:10:00|240.54|238.94|240.94|239.34|241.07|239.47|240.41|238.81|0
1624644900000|2021-06-25 18:15:00|240.81|239.21|241.2|239.6|241.2|239.6|240.67|239.07|0
1624645200000|2021-06-25 18:20:00|241.07|239.47|241.26|239.66|241.47|239.87|241.07|239.47|0
1624645500000|2021-06-25 18:25:00|241.2|239.6|241.2|239.6|241.33|239.73|241.07|239.47|0
1624645800000|2021-06-25 18:30:00|241.07|239.47|241.33|239.73|241.46|239.86|240.8|239.2|0
1624646100000|2021-06-25 18:35:00|241.46|239.86|241.73|240.13|241.73|240.13|241.33|239.73|0
1624646400000|2021-06-25 18:40:00|241.46|239.86|241.86|240.26|242.26|240.66|241.33|239.73|0
1624646700000|2021-06-25 18:45:00|241.99|240.39|241.52|239.92|241.99|240.39|241.33|239.73|0
1624647000000|2021-06-25 18:50:00|241.59|239.99|241.99|240.39|242.12|240.52|241.46|239.86|0
1624647300000|2021-06-25 18:55:00|242.12|240.52|242.12|240.52|242.52|240.92|241.72|240.12|0
1624647600000|2021-06-25 19:00:00|242.25|240.65|242.65|241.05|243.31|241.71|241.99|240.39|0
1624647900000|2021-06-25 19:05:00|242.78|241.18|243.31|241.71|243.58|241.98|242.78|241.18|0
1624648200000|2021-06-25 19:10:00|243.44|241.84|244.43|242.83|244.43|242.83|243.18|241.58|0
1624648500000|2021-06-25 19:15:00|244.56|242.96|244.16|242.56|245.23|243.63|244.16|242.56|0
1624648800000|2021-06-25 19:20:00|244.03|242.43|243.76|242.16|244.03|242.43|243.23|241.63|0
1624649100000|2021-06-25 19:25:00|243.63|242.03|243.36|241.76|243.89|242.29|243.23|241.63|0
1624649400000|2021-06-25 19:30:00|243.23|241.63|242.56|240.96|243.49|241.89|242.56|240.96|0
1624649700000|2021-06-25 19:35:00|242.69|241.09|243.36|241.76|243.75|242.15|242.56|240.96|0
1624650000000|2021-06-25 19:40:00|243.49|241.89|242.82|241.22|244.15|242.55|242.69|241.09|0
1624650300000|2021-06-25 19:45:00|242.69|241.09|242.56|240.96|243.42|241.82|242.56|240.96|0
1624650600000|2021-06-25 19:50:00|242.95|241.35|243.35|241.75|246.02|244.42|242.42|240.82|0
1624650900000|2021-06-25 19:55:00|243.48|241.88|242.82|241.22|244.55|242.95|242.82|241.22|0
1624651200000|2021-06-25 20:00:00|243.08|241.48|243.75|242.15|244.41|242.81|242.95|241.35|0
1624651500000|2021-06-25 20:05:00|243.61|242.01|242.55|240.95|243.61|242.01|242.55|240.95|0
1624651800000|2021-06-25 20:10:00|242.42|240.82|243.41|241.81|243.61|242.01|242.29|240.69|0
1624863900000|2021-06-28 07:05:00|242.9|241.3|244.5|242.9|244.77|243.17|242.77|241.17|0
1624864200000|2021-06-28 07:10:00|244.56|242.96|244.5|242.9|244.76|243.16|244.23|242.63|0
1624864500000|2021-06-28 07:15:00|244.63|243.03|244.76|243.16|245.16|243.56|244.63|243.03|0
1624864800000|2021-06-28 07:20:00|244.63|243.03|245.03|243.43|245.09|243.49|244.63|243.03|0
1624865100000|2021-06-28 07:25:00|245.16|243.56|244.89|243.29|245.16|243.56|244.63|243.03|0
1624865400000|2021-06-28 07:30:00|244.82|243.22|244.89|243.29|245.29|243.69|244.63|243.03|0
1624865700000|2021-06-28 07:35:00|244.96|243.36|244.82|243.22|245.16|243.56|244.49|242.89|0
1624866000000|2021-06-28 07:40:00|244.76|243.16|244.09|242.49|244.89|243.29|244.09|242.49|0
1624866300000|2021-06-28 07:45:00|244.02|242.42|243.95|242.35|244.62|243.02|243.82|242.22|0
1624866600000|2021-06-28 07:50:00|243.82|242.22|243.55|241.95|244.35|242.75|243.55|241.95|0
1624866900000|2021-06-28 07:55:00|243.68|242.08|243.42|241.82|243.82|242.22|243.28|241.68|0
1624867200000|2021-06-28 08:00:00|243.35|241.75|243.15|241.55|243.81|242.21|243.02|241.42|0
1624867500000|2021-06-28 08:05:00|243.01|241.41|242.75|241.15|243.28|241.68|242.48|240.88|0
1624867800000|2021-06-28 08:10:00|242.61|241.01|242.88|241.28|243.41|241.81|242.48|240.88|0
1624868100000|2021-06-28 08:15:00|243.01|241.41|242.74|241.14|243.28|241.68|242.61|241.01|0
1624868400000|2021-06-28 08:20:00|242.68|241.08|241.15|239.55|242.88|241.28|241.02|239.42|0
1624868700000|2021-06-28 08:25:00|241.28|239.68|240.88|239.28|241.68|240.08|240.88|239.28|0
1624869000000|2021-06-28 08:30:00|241.02|239.42|241.81|240.21|241.81|240.21|240.95|239.35|0
1624869300000|2021-06-28 08:35:00|241.68|240.08|241.74|240.14|241.94|240.34|241.54|239.94|0
1624869600000|2021-06-28 08:40:00|241.68|240.08|241.74|240.14|241.94|240.34|241.41|239.81|0
1624869900000|2021-06-28 08:45:00|241.67|240.07|242.34|240.74|242.34|240.74|241.41|239.81|0
1624870200000|2021-06-28 08:50:00|242.2|240.6|242.73|241.13|242.73|241.13|242.07|240.47|0
1624870500000|2021-06-28 08:55:00|242.6|241|243.26|241.66|243.26|241.66|242.6|241|0
1624870800000|2021-06-28 09:00:00|243.19|241.59|243.13|241.53|243.66|242.06|243|241.4|0
1624871100000|2021-06-28 09:05:00|243|241.4|242.6|241|243.13|241.53|242.46|240.86|0
1624871400000|2021-06-28 09:10:00|242.46|240.86|243.39|241.79|243.39|241.79|242.46|240.86|0
1624871700000|2021-06-28 09:15:00|243.26|241.66|242.92|241.32|243.26|241.66|242.86|241.26|0
1624872000000|2021-06-28 09:20:00|242.99|241.39|242.99|241.39|243.26|241.66|242.86|241.26|0
1624872300000|2021-06-28 09:25:00|242.86|241.26|243.12|241.52|243.32|241.72|242.72|241.12|0
1624872600000|2021-06-28 09:30:00|243.19|241.59|243.12|241.52|243.25|241.65|242.46|240.86|0
1624872900000|2021-06-28 09:35:00|243.05|241.45|242.99|241.39|243.05|241.45|242.59|240.99|0
1624873200000|2021-06-28 09:40:00|242.92|241.32|243.31|241.71|243.38|241.78|242.72|241.12|0
1624873500000|2021-06-28 09:45:00|243.25|241.65|242.72|241.12|243.65|242.05|242.72|241.12|0
1624873800000|2021-06-28 09:50:00|242.58|240.98|242.18|240.58|242.58|240.98|242.05|240.45|0
1624874100000|2021-06-28 09:55:00|242.25|240.65|243.11|241.51|243.11|241.51|242.18|240.58|0
1624874400000|2021-06-28 10:00:00|242.98|241.38|242.84|241.24|243.11|241.51|242.71|241.11|0
1624874700000|2021-06-28 10:05:00|242.71|241.11|242.44|240.84|242.84|241.24|242.44|240.84|0
1624875000000|2021-06-28 10:10:00|242.51|240.91|242.44|240.84|242.71|241.11|242.31|240.71|0
1624875300000|2021-06-28 10:15:00|242.31|240.71|241.11|239.51|242.31|240.71|241.11|239.51|0
1624875600000|2021-06-28 10:20:00|240.98|239.38|240.98|239.38|241.25|239.65|240.58|238.98|0
1624875900000|2021-06-28 10:25:00|240.91|239.31|241.38|239.78|241.51|239.91|240.58|238.98|0
1624876200000|2021-06-28 10:30:00|241.24|239.64|240.98|239.38|241.38|239.78|240.58|238.98|0
1624876500000|2021-06-28 10:35:00|240.84|239.24|240.98|239.38|240.98|239.38|240.58|238.98|0
1624876800000|2021-06-28 10:40:00|241.11|239.51|241.37|239.77|241.5|239.9|240.84|239.24|0
1624877100000|2021-06-28 10:45:00|241.24|239.64|242.03|240.43|242.17|240.57|241.24|239.64|0
1624877400000|2021-06-28 10:50:00|242.17|240.57|242.3|240.7|242.3|240.7|241.9|240.3|0
1624877700000|2021-06-28 10:55:00|242.16|240.56|242.3|240.7|242.56|240.96|242.09|240.49|0
1624878000000|2021-06-28 11:00:00|242.56|240.96|242.56|240.96|242.69|241.09|242.03|240.43|0
1624878300000|2021-06-28 11:05:00|242.83|241.23|242.69|241.09|243.09|241.49|242.56|240.96|0
1624878600000|2021-06-28 11:10:00|242.75|241.15|242.62|241.02|242.96|241.36|242.56|240.96|0
1624878900000|2021-06-28 11:15:00|242.69|241.09|243.22|241.62|243.22|241.62|242.49|240.89|0
1624879200000|2021-06-28 11:20:00|243.09|241.49|244.28|242.68|244.55|242.95|243.09|241.49|0
1624879500000|2021-06-28 11:25:00|244.42|242.82|243.62|242.02|244.42|242.82|243.48|241.88|0
1624879800000|2021-06-28 11:30:00|243.75|242.15|243.75|242.15|244.01|242.41|243.35|241.75|0
1624880100000|2021-06-28 11:35:00|243.68|242.08|243.75|242.15|244.01|242.41|243.28|241.68|0
1624880400000|2021-06-28 11:40:00|243.61|242.01|242.55|240.95|243.61|242.01|242.55|240.95|0
1624880700000|2021-06-28 11:45:00|242.61|241.01|243.34|241.74|243.48|241.88|242.61|241.01|0
1624881000000|2021-06-28 11:50:00|243.41|241.81|243.08|241.48|243.48|241.88|242.81|241.21|0
1624881300000|2021-06-28 11:55:00|242.94|241.34|243.14|241.54|243.14|241.54|242.14|240.54|0
1624881600000|2021-06-28 12:00:00|243.21|241.61|242.41|240.81|243.47|241.87|242.41|240.81|0
1624881900000|2021-06-28 12:05:00|242.54|240.94|242.67|241.07|242.94|241.34|242.41|240.81|0
1624882200000|2021-06-28 12:10:00|242.6|241|242.94|241.34|242.94|241.34|242.54|240.94|0
1624882500000|2021-06-28 12:15:00|243.07|241.47|242.8|241.2|243.34|241.74|242.8|241.2|0
1624882800000|2021-06-28 12:20:00|242.93|241.33|243.2|241.6|243.47|241.87|242.8|241.2|0
1624883100000|2021-06-28 12:25:00|243.13|241.53|244.26|242.66|244.26|242.66|242.93|241.33|0
1624883400000|2021-06-28 12:30:00|244.4|242.8|244.13|242.53|244.53|242.93|243.86|242.26|0
1624883700000|2021-06-28 12:35:00|244|242.4|244.53|242.93|245.06|243.46|244|242.4|0
1624884000000|2021-06-28 12:40:00|244.59|242.99|244.53|242.93|244.79|243.19|244.26|242.66|0
1624884300000|2021-06-28 12:45:00|244.39|242.79|244.52|242.92|244.66|243.06|244.26|242.66|0
1624884600000|2021-06-28 12:50:00|244.66|243.06|244.92|243.32|244.92|243.32|244.39|242.79|0
1624884900000|2021-06-28 12:55:00|245.06|243.46|245.59|243.99|245.73|244.13|245.06|243.46|0
1624885200000|2021-06-28 13:00:00|245.46|243.86|245.32|243.72|245.46|243.86|245.05|243.45|0
1624885500000|2021-06-28 13:05:00|245.25|243.65|245.32|243.72|245.45|243.85|245.12|243.52|0
1624885800000|2021-06-28 13:10:00|245.25|243.65|245.59|243.99|245.85|244.25|245.19|243.59|0
1624886100000|2021-06-28 13:15:00|245.72|244.12|245.78|244.18|245.85|244.25|245.32|243.72|0
1624886400000|2021-06-28 13:20:00|245.72|244.12|245.72|244.12|246.25|244.65|245.58|243.98|0
1624886700000|2021-06-28 13:25:00|245.58|243.98|245.05|243.45|245.72|244.12|244.91|243.31|0
1624887000000|2021-06-28 13:30:00|244.91|243.31|244.51|242.91|245.31|243.71|244.24|242.64|0
1624887300000|2021-06-28 13:35:00|244.64|243.04|242.78|241.18|244.91|243.31|242.64|241.04|0
1624887600000|2021-06-28 13:40:00|242.91|241.31|241.31|239.71|242.91|241.31|239.46|237.86|0
1624887900000|2021-06-28 13:45:00|241.58|239.98|240.25|238.65|241.58|239.98|239.07|237.47|0
1624888200000|2021-06-28 13:50:00|240.12|238.52|241.18|239.58|241.44|239.84|239.33|237.73|0
1624888500000|2021-06-28 13:55:00|241.31|239.71|242.44|240.84|242.64|241.04|241.05|239.45|0
1624888800000|2021-06-28 14:00:00|242.5|240.9|241.37|239.77|243.17|241.57|241.18|239.58|0
1624889100000|2021-06-28 14:05:00|241.31|239.71|241.44|239.84|241.7|240.1|240.78|239.18|0
1624889400000|2021-06-28 14:10:00|241.57|239.97|241.84|240.24|242.23|240.63|241.31|239.71|0
1624889700000|2021-06-28 14:15:00|241.7|240.1|242.5|240.9|242.76|241.16|240.97|239.37|0
1624890000000|2021-06-28 14:20:00|242.63|241.03|242.1|240.5|242.63|241.03|241.44|239.84|0
1624890300000|2021-06-28 14:25:00|241.97|240.37|242.36|240.76|242.5|240.9|241.83|240.23|0
1624890600000|2021-06-28 14:30:00|242.23|240.63|242.69|241.09|242.76|241.16|241.83|240.23|0
1624890900000|2021-06-28 14:35:00|242.63|241.03|241.3|239.7|242.76|241.16|241.16|239.56|0
1624891200000|2021-06-28 14:40:00|241.36|239.76|241.3|239.7|241.83|240.23|241.03|239.43|0
1624891500000|2021-06-28 14:45:00|241.43|239.83|241.56|239.96|241.96|240.36|240.96|239.36|0
1624891800000|2021-06-28 14:50:00|241.69|240.09|243.02|241.42|243.42|241.82|241.69|240.09|0
1624892100000|2021-06-28 14:55:00|242.89|241.29|241.42|239.82|242.89|241.29|241.42|239.82|0
1624892400000|2021-06-28 15:00:00|241.56|239.96|242.22|240.62|242.22|240.62|240.76|239.16|0
1624892700000|2021-06-28 15:05:00|242.35|240.75|242.08|240.48|243.02|241.42|241.95|240.35|0
1624893000000|2021-06-28 15:10:00|241.82|240.22|241.29|239.69|242.08|240.48|241.29|239.69|0
1624893300000|2021-06-28 15:15:00|241.55|239.95|240.89|239.29|241.55|239.95|240.89|239.29|0
1624893600000|2021-06-28 15:20:00|240.75|239.15|240.62|239.02|241.28|239.68|240.49|238.89|0
1624893900000|2021-06-28 15:25:00|240.49|238.89|240.09|238.49|240.89|239.29|239.96|238.36|0
1624894200000|2021-06-28 15:30:00|240.22|238.62|240.22|238.62|240.35|238.75|239.69|238.09|0
1624894500000|2021-06-28 15:35:00|240.09|238.49|239.64|238.04|240.09|238.49|238.98|237.38|0
1624894800000|2021-06-28 15:40:00|239.5|237.9|240.3|238.7|240.3|238.7|239.24|237.64|0
1624895100000|2021-06-28 15:45:00|240.16|238.56|240.36|238.76|240.36|238.76|239.9|238.3|0
1624895400000|2021-06-28 15:50:00|240.3|238.7|240.43|238.83|240.69|239.09|240.29|238.69|0
1624895700000|2021-06-28 15:55:00|240.56|238.96|240.82|239.22|240.96|239.36|240.56|238.96|0
1624896000000|2021-06-28 16:00:00|240.69|239.09|241.09|239.49|241.22|239.62|240.56|238.96|0
1624896300000|2021-06-28 16:05:00|241.22|239.62|241.08|239.48|241.22|239.62|240.82|239.22|0
1624896600000|2021-06-28 16:10:00|240.95|239.35|240.95|239.35|241.35|239.75|240.82|239.22|0
1624896900000|2021-06-28 16:15:00|240.82|239.22|240.55|238.95|240.95|239.35|240.15|238.55|0
1624897200000|2021-06-28 16:20:00|240.42|238.82|240.42|238.82|240.42|238.82|239.89|238.29|0
1624897500000|2021-06-28 16:25:00|240.28|238.68|239.89|238.29|240.68|239.08|239.62|238.02|0
1624897800000|2021-06-28 16:30:00|239.75|238.15|240.02|238.42|240.02|238.42|239.22|237.62|0
1624898100000|2021-06-28 16:35:00|239.95|238.35|239.35|237.75|240.15|238.55|239.35|237.75|0
1624898400000|2021-06-28 16:40:00|239.22|237.62|239.48|237.88|239.62|238.02|239.22|237.62|0
1624898700000|2021-06-28 16:45:00|239.35|237.75|239.75|238.15|239.75|238.15|239.09|237.49|0
1624899000000|2021-06-28 16:50:00|239.61|238.01|239.48|237.88|239.88|238.28|239.41|237.81|0
1624899300000|2021-06-28 16:55:00|239.35|237.75|238.82|237.22|239.48|237.88|238.82|237.22|0
1624899600000|2021-06-28 17:00:00|238.75|237.15|238.42|236.82|239.08|237.48|238.29|236.69|0
1624899900000|2021-06-28 17:05:00|238.55|236.95|238.16|236.56|239.08|237.48|238.16|236.56|0
1624900200000|2021-06-28 17:10:00|238.29|236.69|237.76|236.16|238.29|236.69|237.5|235.9|0
1624900500000|2021-06-28 17:15:00|237.5|235.9|237.89|236.29|237.89|236.29|237.5|235.9|0
1624900800000|2021-06-28 17:20:00|238.02|236.42|238.15|236.55|238.81|237.21|238.02|236.42|0
1624901100000|2021-06-28 17:25:00|238.28|236.68|237.69|236.09|238.28|236.68|237.49|235.89|0
1624901400000|2021-06-28 17:30:00|237.62|236.02|238.02|236.42|238.28|236.68|237.49|235.89|0
1624901700000|2021-06-28 17:35:00|238.15|236.55|238.54|236.94|238.94|237.34|238.15|236.55|0
1624902000000|2021-06-28 17:40:00|238.41|236.81|239.2|237.6|239.2|237.6|238.41|236.81|0
1624902300000|2021-06-28 17:45:00|239.33|237.73|239.99|238.39|239.99|238.39|239.2|237.6|0
1624902600000|2021-06-28 17:50:00|240.13|238.53|240.12|238.52|240.39|238.79|239.86|238.26|0
1624902900000|2021-06-28 17:55:00|239.99|238.39|240.52|238.92|240.65|239.05|239.73|238.13|0
1624903200000|2021-06-28 18:00:00|240.39|238.79|241.31|239.71|241.85|240.25|240.39|238.79|0
1624903500000|2021-06-28 18:05:00|241.18|239.58|242.81|241.21|243.02|241.42|240.92|239.32|0
1624903800000|2021-06-28 18:10:00|242.88|241.28|242.75|241.15|243.01|241.41|242.61|241.01|0
1624904100000|2021-06-28 18:15:00|242.88|241.28|243.01|241.41|243.21|241.61|242.88|241.28|0
1624904400000|2021-06-28 18:20:00|243.14|241.54|243.28|241.68|243.28|241.68|242.88|241.28|0
1624904700000|2021-06-28 18:25:00|243.14|241.54|243.14|241.54|243.14|241.54|242.74|241.14|0
1624905000000|2021-06-28 18:30:00|243.27|241.67|243.41|241.81|243.54|241.94|243.14|241.54|0
1624905300000|2021-06-28 18:35:00|243.27|241.67|243.67|242.07|243.67|242.07|243.01|241.41|0
1624905600000|2021-06-28 18:40:00|243.54|241.94|243.4|241.8|244.07|242.47|243.4|241.8|0
1624905900000|2021-06-28 18:45:00|243.54|241.94|243.67|242.07|243.8|242.2|243.27|241.67|0
1624906200000|2021-06-28 18:50:00|243.73|242.13|244.06|242.46|244.33|242.73|243.67|242.07|0
1624906500000|2021-06-28 18:55:00|244.2|242.6|244.2|242.6|244.46|242.86|243.93|242.33|0
1624906800000|2021-06-28 19:00:00|244.46|242.86|245.13|243.53|245.26|243.66|244.2|242.6|0
1624907100000|2021-06-28 19:05:00|245.26|243.66|244.33|242.73|245.26|243.66|244.33|242.73|0
1624907400000|2021-06-28 19:10:00|244.46|242.86|244.59|242.99|244.59|242.99|243.39|241.79|0
1624907700000|2021-06-28 19:15:00|244.46|242.86|245.12|243.52|245.26|243.66|244.19|242.59|0
1624908000000|2021-06-28 19:20:00|244.99|243.39|245.52|243.92|245.52|243.92|244.86|243.26|0
1624908300000|2021-06-28 19:25:00|245.45|243.85|245.66|244.06|246.06|244.46|245.39|243.79|0
1624908600000|2021-06-28 19:30:00|245.79|244.19|246.19|244.59|246.46|244.86|245.66|244.06|0
1624908900000|2021-06-28 19:35:00|246.06|244.46|246.32|244.72|246.46|244.86|245.92|244.32|0
1624909200000|2021-06-28 19:40:00|246.46|244.86|246.32|244.72|246.59|244.99|246.19|244.59|0
1624909500000|2021-06-28 19:45:00|246.19|244.59|245.78|244.18|246.19|244.59|245.25|243.65|0
1624909800000|2021-06-28 19:50:00|246.32|244.72|249.63|248.03|250.04|248.44|246.32|244.72|0
1624910100000|2021-06-28 19:55:00|249.5|247.9|249.76|248.16|249.77|248.17|249.23|247.63|0
1624910400000|2021-06-28 20:00:00|249.36|247.76|248.82|247.22|249.5|247.9|248.69|247.09|0
1624910700000|2021-06-28 20:05:00|248.69|247.09|249.09|247.49|249.09|247.49|248.55|246.95|0
1624911000000|2021-06-28 20:10:00|249.22|247.62|249.56|247.96|249.56|247.96|249.22|247.62|0
1624911300000|2021-06-28 20:15:00|249.76|247.76|249.62|247.62|249.89|247.89|249.49|247.49|0
1624911600000|2021-06-28 20:20:00|249.75|247.75|249.89|247.89|249.89|247.89|249.62|247.62|0
1624911900000|2021-06-28 20:25:00|249.75|247.75|249.62|247.62|249.89|247.89|249.62|247.62|0
1624912200000|2021-06-28 20:30:00|249.75|247.75|249.88|247.88|250.02|248.02|249.62|247.62|0
1624912500000|2021-06-28 20:35:00|250.02|248.02|250.42|248.42|250.42|248.42|250.02|248.02|0
1624912800000|2021-06-28 20:40:00|250.29|248.29|250.28|248.28|250.42|248.42|250.02|248.02|0
1624913100000|2021-06-28 20:45:00|250.15|248.15|249.88|247.88|250.28|248.28|249.88|247.88|0
1624913400000|2021-06-28 20:50:00|250.01|248.01|249.88|247.88|250.01|248.01|249.48|247.48|0
1624913700000|2021-06-28 20:55:00|250.01|248.01|250.14|248.14|250.28|248.28|249.88|247.88|0
1624914000000|2021-06-28 21:00:00|250.06|248.06|250.06|248.06|250.12|248.12|250.06|248.06|0
1624914300000|2021-06-28 21:05:00|250.02|248.02|250.02|248.02|250.08|248.08|250|248|0
1624914600000|2021-06-28 21:10:00|250|248|250.17|248.17|250.29|248.29|250|248|0
1624914900000|2021-06-28 21:15:00|250.12|248.12|250.15|248.15|250.23|248.23|250.12|248.12|0
1624915200000|2021-06-28 21:20:00|250.17|248.17|250.17|248.17|250.17|248.17|250.15|248.15|0
1624915500000|2021-06-28 21:25:00|250.21|248.21|250.21|248.21|250.21|248.21|250.19|248.19|0
1624915800000|2021-06-28 21:30:00|250.19|248.19|250.19|248.19|250.23|248.23|250.17|248.17|0
1624916100000|2021-06-28 21:35:00|250.17|248.17|250.21|248.21|250.22|248.22|250.17|248.17|0
1624916400000|2021-06-28 21:40:00|250.27|248.27|250.24|248.24|250.32|248.32|250.24|248.24|0
1624916700000|2021-06-28 21:45:00|250.12|248.12|250.11|248.11|250.16|248.16|250.06|248.06|0
1624917000000|2021-06-28 21:50:00|250.14|248.14|250.12|248.12|250.14|248.14|250.11|248.11|0
1624917300000|2021-06-28 21:55:00|250.08|248.08|250.12|248.12|250.12|248.12|250.06|248.06|0
1624917600000|2021-06-28 22:00:00|249.59|247.59|248.45|246.45|249.59|247.59|248.05|246.05|0
1624917900000|2021-06-28 22:05:00|248.51|246.51|248.05|246.05|248.58|246.58|248.05|246.05|0
1624918200000|2021-06-28 22:10:00|248.18|246.18|248.31|246.31|248.45|246.45|248.05|246.05|0
1624918500000|2021-06-28 22:15:00|248.45|246.45|248.44|246.44|248.45|246.45|248.31|246.31|0
1624918800000|2021-06-28 22:20:00|248.58|246.58|248.17|246.17|248.58|246.58|248.17|246.17|0
1624919100000|2021-06-28 22:25:00|248.31|246.31|248.17|246.17|248.31|246.31|248.17|246.17|0
1624919400000|2021-06-28 22:30:00|248.04|246.04|248.31|246.31|248.31|246.31|248.04|246.04|0
1624919700000|2021-06-28 22:35:00|248.57|246.57|248.3|246.3|248.57|246.57|248.3|246.3|0
1624920000000|2021-06-28 22:40:00|248.44|246.44|248.44|246.44|248.44|246.44|248.44|246.44|0
1624920300000|2021-06-28 22:45:00|248.5|246.5|248.3|246.3|248.57|246.57|248.3|246.3|0
1624920600000|2021-06-28 22:50:00|248.17|246.17|248.17|246.17|248.3|246.3|248.03|246.03|0
1624920900000|2021-06-28 22:55:00|248.03|246.03|248.16|246.16|248.16|246.16|247.96|245.96|0
1624921200000|2021-06-28 23:00:00|248.3|246.3|248.23|246.23|248.3|246.3|247.9|245.9|0
1624921500000|2021-06-28 23:05:00|248.16|246.16|248.03|246.03|248.16|246.16|247.89|245.89|0
1624921800000|2021-06-28 23:10:00|248.16|246.16|248.29|246.29|248.43|246.43|248.16|246.16|0
1624922100000|2021-06-28 23:15:00|248.16|246.16|248.56|246.56|248.56|246.56|248.16|246.16|0
1624922400000|2021-06-28 23:20:00|248.43|246.43|248.56|246.56|248.69|246.69|248.42|246.42|0
1624922700000|2021-06-28 23:25:00|248.42|246.42|248.15|246.15|248.56|246.56|248.15|246.15|0
1624923000000|2021-06-28 23:30:00|248.08|246.08|248.15|246.15|248.29|246.29|247.89|245.89|0
1624923300000|2021-06-28 23:35:00|248.02|246.02|248.02|246.02|248.02|246.02|247.88|245.88|0
1624923600000|2021-06-28 23:40:00|247.88|245.88|247.88|245.88|248.15|246.15|247.81|245.81|0
1624923900000|2021-06-28 23:45:00|247.75|245.75|248.15|246.15|248.15|246.15|247.61|245.61|0
1624924200000|2021-06-28 23:50:00|248.01|246.01|247.88|245.88|248.15|246.15|247.75|245.75|0
1624924500000|2021-06-28 23:55:00|247.81|245.81|248.01|246.01|248.01|246.01|247.74|245.74|0
1624924800000|2021-06-29 00:00:00|247.88|245.88|246.67|244.67|248.01|246.01|246.41|244.41|0
1624925100000|2021-06-29 00:05:00|246.6|244.6|246.81|244.81|247.07|245.07|246.41|244.41|0
1624925400000|2021-06-29 00:10:00|246.8|244.8|247.2|245.2|247.2|245.2|246.8|244.8|0
1624925700000|2021-06-29 00:15:00|247.07|245.07|247.07|245.07|247.2|245.2|246.94|244.94|0
1624926000000|2021-06-29 00:20:00|247.2|245.2|247.07|245.07|247.34|245.34|247.07|245.07|0
1624926300000|2021-06-29 00:25:00|247.2|245.2|247.6|245.6|247.6|245.6|246.93|244.93|0
1624926600000|2021-06-29 00:30:00|247.47|245.47|247.33|245.33|247.87|245.87|247.33|245.33|0
1624926900000|2021-06-29 00:35:00|247.4|245.4|246.93|244.93|247.46|245.46|246.93|244.93|0
1624927200000|2021-06-29 00:40:00|247.06|245.06|247.06|245.06|247.19|245.19|246.93|244.93|0
1624927500000|2021-06-29 00:45:00|246.93|244.93|246.93|244.93|247.19|245.19|246.93|244.93|0
1624927800000|2021-06-29 00:50:00|247.06|245.06|247.06|245.06|247.06|245.06|246.92|244.92|0
1624928100000|2021-06-29 00:55:00|246.92|244.92|246.92|244.92|247.06|245.06|246.79|244.79|0
1624928400000|2021-06-29 01:00:00|246.85|244.85|246.92|244.92|246.92|244.92|246.79|244.79|0
1624928700000|2021-06-29 01:05:00|246.79|244.79|246.79|244.79|246.92|244.92|246.79|244.79|0
1624929000000|2021-06-29 01:10:00|246.52|244.52|246.12|244.12|246.52|244.52|245.99|243.99|0
1624929300000|2021-06-29 01:15:00|245.98|243.98|247.05|245.05|247.18|245.18|245.98|243.98|0
1624929600000|2021-06-29 01:20:00|247.18|245.18|247.05|245.05|247.18|245.18|246.78|244.78|0
1624929900000|2021-06-29 01:25:00|246.98|244.98|247.18|245.18|247.31|245.31|246.78|244.78|0
1624930200000|2021-06-29 01:30:00|247.05|245.05|246.38|244.38|247.05|245.05|246.38|244.38|0
1624930500000|2021-06-29 01:35:00|246.44|244.44|246.51|244.51|246.51|244.51|245.84|243.84|0
1624930800000|2021-06-29 01:40:00|246.38|244.38|245.97|243.97|246.38|244.38|245.71|243.71|0
1624931100000|2021-06-29 01:45:00|245.91|243.91|245.17|243.17|246.11|244.11|245.04|243.04|0
1624931400000|2021-06-29 01:50:00|245.11|243.11|245.57|243.57|245.84|243.84|244.91|242.91|0
1624931700000|2021-06-29 01:55:00|245.64|243.64|246.03|244.03|246.03|244.03|245.44|243.44|0
1624932000000|2021-06-29 02:00:00|245.97|243.97|245.97|243.97|246.1|244.1|245.84|243.84|0
1624932300000|2021-06-29 02:05:00|246.1|244.1|245.97|243.97|246.1|244.1|245.7|243.7|0
1624932600000|2021-06-29 02:10:00|245.83|243.83|245.97|243.97|246.1|244.1|245.83|243.83|0
1624932900000|2021-06-29 02:15:00|245.83|243.83|245.76|243.76|245.83|243.83|245.43|243.43|0
1624933200000|2021-06-29 02:20:00|245.7|243.7|245.83|243.83|245.96|243.96|245.7|243.7|0
1624933500000|2021-06-29 02:25:00|245.11|243.11|244.39|242.39|245.11|243.11|230.04|228.04|0
1624933800000|2021-06-29 02:30:00|244.26|242.26|243.99|241.99|244.66|242.66|243.99|241.99|0
1624934100000|2021-06-29 02:35:00|244.12|242.12|244.26|242.26|244.32|242.32|244.05|242.05|0
1624934400000|2021-06-29 02:40:00|244.12|242.12|244.39|242.39|244.52|242.52|244.12|242.12|0
1624934700000|2021-06-29 02:45:00|244.25|242.25|244.65|242.65|244.65|242.65|244.25|242.25|0
1624935000000|2021-06-29 02:50:00|244.52|242.52|244.52|242.52|244.65|242.65|244.38|242.38|0
1624935300000|2021-06-29 02:55:00|244.58|242.58|244.58|242.58|244.65|242.65|244.52|242.52|0
1624935600000|2021-06-29 03:00:00|244.65|242.65|244.38|242.38|244.65|242.65|244.38|242.38|0
1624935900000|2021-06-29 03:05:00|244.25|242.25|244.11|242.11|244.25|242.25|244.04|242.04|0
1624936200000|2021-06-29 03:10:00|244.04|242.04|244.38|242.38|244.38|242.38|243.98|241.98|0
1624936500000|2021-06-29 03:15:00|244.24|242.24|244.38|242.38|244.44|242.44|244.24|242.24|0
1624936800000|2021-06-29 03:20:00|244.24|242.24|244.44|242.44|244.44|242.44|244.24|242.24|0
1624937100000|2021-06-29 03:25:00|244.37|242.37|244.37|242.37|244.51|242.51|244.24|242.24|0
1624937400000|2021-06-29 03:30:00|244.24|242.24|244.5|242.5|244.5|242.5|244.24|242.24|0
1624937700000|2021-06-29 03:35:00|244.37|242.37|244.24|242.24|244.5|242.5|244.24|242.24|0
1624938000000|2021-06-29 03:40:00|244.37|242.37|244.24|242.24|244.37|242.37|244.24|242.24|0
1624938300000|2021-06-29 03:45:00|244.37|242.37|244.63|242.63|244.63|242.63|244.23|242.23|0
1624938600000|2021-06-29 03:50:00|244.5|242.5|244.37|242.37|244.63|242.63|244.37|242.37|0
1624938900000|2021-06-29 03:55:00|244.36|242.36|244.63|242.63|244.63|242.63|244.23|242.23|0
1624939200000|2021-06-29 04:00:00|244.5|242.5|244.76|242.76|244.76|242.76|244.36|242.36|0
1624939500000|2021-06-29 04:05:00|244.63|242.63|244.89|242.89|244.89|242.89|244.63|242.63|0
1624939800000|2021-06-29 04:10:00|244.82|242.82|245.02|243.02|245.16|243.16|244.82|242.82|0
1624940100000|2021-06-29 04:15:00|245.16|243.16|245.42|243.42|245.49|243.49|245.16|243.16|0
1624940400000|2021-06-29 04:20:00|245.29|243.29|245.16|243.16|245.42|243.42|245.16|243.16|0
1624940700000|2021-06-29 04:25:00|245.15|243.15|244.75|242.75|245.15|243.15|244.62|242.62|0
1624941000000|2021-06-29 04:30:00|244.62|242.62|244.75|242.75|244.89|242.89|244.49|242.49|0
1624941300000|2021-06-29 04:35:00|244.62|242.62|244.88|242.88|244.88|242.88|244.62|242.62|0
1624941600000|2021-06-29 04:40:00|245.02|243.02|245.15|243.15|245.15|243.15|245.02|243.02|0
1624941900000|2021-06-29 04:45:00|245.28|243.28|245.15|243.15|245.41|243.41|245.01|243.01|0
1624942200000|2021-06-29 04:50:00|245.28|243.28|245.28|243.28|245.41|243.41|245.28|243.28|0
1624942500000|2021-06-29 04:55:00|245.34|243.34|245.34|243.34|245.41|243.41|245.14|243.14|0
1624942800000|2021-06-29 05:00:00|245.28|243.28|245.41|243.41|245.54|243.54|245.28|243.28|0
1624943100000|2021-06-29 05:05:00|245.28|243.28|245.27|243.27|245.28|243.28|245.01|243.01|0
1624943400000|2021-06-29 05:10:00|245.41|243.41|245.54|243.54|245.67|243.67|245.41|243.41|0
1624943700000|2021-06-29 05:15:00|245.67|243.67|245.27|243.27|245.67|243.67|245.14|243.14|0
1624944000000|2021-06-29 05:20:00|245.14|243.14|244.87|242.87|245.14|243.14|244.47|242.47|0
1624944300000|2021-06-29 05:25:00|244.74|242.74|244.87|242.87|245|243|244.74|242.74|0
1624944600000|2021-06-29 05:30:00|245|243|245.67|243.67|246|244|244.87|242.87|0
1624944900000|2021-06-29 05:35:00|245.8|243.8|245.66|243.66|245.8|243.8|245.4|243.4|0
1624945200000|2021-06-29 05:40:00|245.73|243.73|246.06|244.06|246.2|244.2|245.66|243.66|0
1624945500000|2021-06-29 05:45:00|246.2|244.2|245.93|243.93|246.2|244.2|245.8|243.8|0
1624945800000|2021-06-29 05:50:00|245.99|243.99|246.46|244.46|246.46|244.46|245.8|243.8|0
1624946100000|2021-06-29 05:55:00|246.6|244.6|246.86|244.86|246.86|244.86|246.46|244.46|0
1624946400000|2021-06-29 06:00:00|246.73|244.73|246.46|244.46|246.86|244.86|246.06|244.06|0
1624946700000|2021-06-29 06:05:00|246.59|244.59|246.32|244.32|246.73|244.73|246.19|244.19|0
1624947000000|2021-06-29 06:10:00|246.39|244.39|246.46|244.46|246.59|244.59|246.32|244.32|0
1624947300000|2021-06-29 06:15:00|246.32|244.32|246.45|244.45|246.46|244.46|246.19|244.19|0
1624947600000|2021-06-29 06:20:00|246.59|244.59|246.19|244.19|246.59|244.59|246.19|244.19|0
1624947900000|2021-06-29 06:25:00|246.32|244.32|246.45|244.45|246.59|244.59|246.32|244.32|0
1624948200000|2021-06-29 06:30:00|246.58|244.58|246.18|244.18|246.85|244.85|246.18|244.18|0
1624948500000|2021-06-29 06:35:00|246.45|244.45|246.45|244.45|246.45|244.45|246.18|244.18|0
1624948800000|2021-06-29 06:40:00|246.31|244.31|246.05|244.05|246.45|244.45|246.05|244.05|0
1624949100000|2021-06-29 06:45:00|246.18|244.18|246.04|244.04|246.71|244.71|245.91|243.91|0
1624949400000|2021-06-29 06:50:00|246.11|244.11|246.04|244.04|246.18|244.18|245.91|243.91|0
1624949700000|2021-06-29 06:55:00|245.91|243.91|245.37|243.37|246.04|244.04|245.11|243.11|0
1624950000000|2021-06-29 07:00:00|245.51|243.51|247.44|245.44|247.51|245.51|245.24|243.24|0
1624950300000|2021-06-29 07:05:00|247.45|245.85|247.26|245.66|248.65|247.05|246.99|245.39|0
1624950600000|2021-06-29 07:10:00|247.4|245.8|247.66|246.06|247.8|246.2|246.73|245.13|0
1624950900000|2021-06-29 07:15:00|247.8|246.2|247.13|245.53|248.13|246.53|247.13|245.53|0
1624951200000|2021-06-29 07:20:00|247.26|245.66|247.53|245.93|248.07|246.47|247.13|245.53|0
1624951500000|2021-06-29 07:25:00|247.39|245.79|246.99|245.39|247.8|246.2|246.85|245.25|0
1624951800000|2021-06-29 07:30:00|247.12|245.52|246.78|245.18|247.52|245.92|246.58|244.98|0
1624952100000|2021-06-29 07:35:00|246.85|245.25|246.98|245.38|247.12|245.52|246.45|244.85|0
1624952400000|2021-06-29 07:40:00|246.85|245.25|246.85|245.25|247.12|245.52|246.45|244.85|0
1624952700000|2021-06-29 07:45:00|246.98|245.38|246.85|245.25|247.25|245.65|246.71|245.11|0
1624953000000|2021-06-29 07:50:00|246.71|245.11|246.71|245.11|246.85|245.25|246.58|244.98|0
1624953300000|2021-06-29 07:55:00|246.78|245.18|246.98|245.38|247.25|245.65|246.71|245.11|0
1624953600000|2021-06-29 08:00:00|247.11|245.51|246.31|244.71|247.25|245.65|246.31|244.71|0
1624953900000|2021-06-29 08:05:00|246.44|244.84|247.11|245.51|247.31|245.71|246.31|244.71|0
1624954200000|2021-06-29 08:10:00|247.17|245.57|246.64|245.04|247.78|246.18|246.64|245.04|0
1624954500000|2021-06-29 08:15:00|246.57|244.97|246.44|244.84|246.84|245.24|246.03|244.43|0
1624954800000|2021-06-29 08:20:00|246.57|244.97|246.57|244.97|247.24|245.64|246.43|244.83|0
1624955100000|2021-06-29 08:25:00|246.5|244.9|245.5|243.9|246.57|244.97|245.5|243.9|0
1624955400000|2021-06-29 08:30:00|245.36|243.76|245.76|244.16|245.9|244.3|245.23|243.63|0
1624955700000|2021-06-29 08:35:00|245.63|244.03|245.36|243.76|245.9|244.3|244.96|243.36|0
1624956000000|2021-06-29 08:40:00|245.22|243.62|244.56|242.96|245.22|243.62|244.42|242.82|0
1624956300000|2021-06-29 08:45:00|244.42|242.82|245.36|243.76|245.36|243.76|244.29|242.69|0
1624956600000|2021-06-29 08:50:00|245.49|243.89|245.35|243.75|245.62|244.02|244.95|243.35|0
1624956900000|2021-06-29 08:55:00|245.42|243.82|245.42|243.82|245.55|243.95|244.95|243.35|0
1624957200000|2021-06-29 09:00:00|245.35|243.75|245.62|244.02|245.75|244.15|245.28|243.68|0
1624957500000|2021-06-29 09:05:00|245.75|244.15|245.88|244.28|246.15|244.55|245.62|244.02|0
1624957800000|2021-06-29 09:10:00|245.95|244.35|246.02|244.42|246.15|244.55|245.62|244.02|0
1624958100000|2021-06-29 09:15:00|245.88|244.28|246.15|244.55|246.15|244.55|245.75|244.15|0
1624958400000|2021-06-29 09:20:00|246.28|244.68|246.95|245.35|247.09|245.49|246.15|244.55|0
1624958700000|2021-06-29 09:25:00|246.82|245.22|246.41|244.81|247.22|245.62|246.41|244.81|0
1624959000000|2021-06-29 09:30:00|246.48|244.88|246.55|244.95|246.68|245.08|246.28|244.68|0
1624959300000|2021-06-29 09:35:00|246.61|245.01|246.28|244.68|246.68|245.08|246.14|244.54|0
1624959600000|2021-06-29 09:40:00|246.21|244.61|246.61|245.01|246.81|245.21|246.01|244.41|0
1624959900000|2021-06-29 09:45:00|246.68|245.08|246.54|244.94|247.35|245.75|246.54|244.94|0
1624960200000|2021-06-29 09:50:00|246.41|244.81|246.41|244.81|246.68|245.08|246|244.4|0
1624960500000|2021-06-29 09:55:00|246.47|244.87|246.81|245.21|246.94|245.34|246.41|244.81|0
1624960800000|2021-06-29 10:00:00|246.94|245.34|246.74|245.14|247.21|245.61|246.67|245.07|0
1624961100000|2021-06-29 10:05:00|246.8|245.2|246.27|244.67|246.8|245.2|246.13|244.53|0
1624961400000|2021-06-29 10:10:00|246.33|244.73|246.67|245.07|246.8|245.2|246.27|244.67|0
1624961700000|2021-06-29 10:15:00|246.8|245.2|246.67|245.07|246.8|245.2|246.53|244.93|0
1624962000000|2021-06-29 10:20:00|246.6|245|245.66|244.06|246.8|245.2|245.59|243.99|0
1624962300000|2021-06-29 10:25:00|245.59|243.99|246.26|244.66|246.53|244.93|245.59|243.99|0
1624962600000|2021-06-29 10:30:00|246.39|244.79|246.26|244.66|246.53|244.93|246.13|244.53|0
1624962900000|2021-06-29 10:35:00|246.12|244.52|246.12|244.52|246.39|244.79|245.99|244.39|0
1624963200000|2021-06-29 10:40:00|245.99|244.39|246.45|244.85|246.45|244.85|245.99|244.39|0
1624963500000|2021-06-29 10:45:00|246.86|245.26|246.52|244.92|247.06|245.46|246.52|244.92|0
1624963800000|2021-06-29 10:50:00|246.39|244.79|247.19|245.59|247.33|245.73|246.39|244.79|0
1624964100000|2021-06-29 10:55:00|247.12|245.52|248.27|246.67|248.27|246.67|247.06|245.46|0
1624964400000|2021-06-29 11:00:00|248.4|246.8|247.59|245.99|248.4|246.8|247.46|245.86|0
1624964700000|2021-06-29 11:05:00|247.46|245.86|246.78|245.18|247.46|245.86|246.52|244.92|0
1624965000000|2021-06-29 11:10:00|246.58|244.98|246.65|245.05|246.65|245.05|245.98|244.38|0
1624965300000|2021-06-29 11:15:00|246.51|244.91|246.38|244.78|246.65|245.05|245.98|244.38|0
1624965600000|2021-06-29 11:20:00|246.51|244.91|246.11|244.51|246.51|244.91|246.11|244.51|0
1624965900000|2021-06-29 11:25:00|246.24|244.64|246.11|244.51|246.24|244.64|245.97|244.37|0
1624966200000|2021-06-29 11:30:00|245.97|244.37|245.57|243.97|246.11|244.51|245.44|243.84|0
1624966500000|2021-06-29 11:35:00|245.7|244.1|245.97|244.37|246.1|244.5|245.57|243.97|0
1624966800000|2021-06-29 11:40:00|245.9|244.3|245.17|243.57|245.97|244.37|245.17|243.57|0
1624967100000|2021-06-29 11:45:00|245.03|243.43|244.96|243.36|245.17|243.57|244.63|243.03|0
1624967400000|2021-06-29 11:50:00|245.03|243.43|245.03|243.43|245.43|243.83|245.03|243.43|0
1624967700000|2021-06-29 11:55:00|245.16|243.56|245.7|244.1|245.7|244.1|245.16|243.56|0
1624968000000|2021-06-29 12:00:00|245.56|243.96|245.83|244.23|245.96|244.36|245.16|243.56|0
1624968300000|2021-06-29 12:05:00|245.69|244.09|246.36|244.76|246.63|245.03|245.56|243.96|0
1624968600000|2021-06-29 12:10:00|246.5|244.9|246.5|244.9|246.5|244.9|246.09|244.49|0
1624968900000|2021-06-29 12:15:00|246.63|245.03|247.57|245.97|247.57|245.97|246.5|244.9|0
1624969200000|2021-06-29 12:20:00|247.7|246.1|247.57|245.97|248.11|246.51|247.43|245.83|0
1624969500000|2021-06-29 12:25:00|247.43|245.83|246.89|245.29|247.57|245.97|246.49|244.89|0
1624969800000|2021-06-29 12:30:00|246.76|245.16|246.89|245.29|247.16|245.56|246.62|245.02|0
1624970100000|2021-06-29 12:35:00|247.03|245.43|247.02|245.42|247.16|245.56|246.62|245.02|0
1624970400000|2021-06-29 12:40:00|246.89|245.29|247.02|245.42|247.02|245.42|246.62|245.02|0
1624970700000|2021-06-29 12:45:00|246.89|245.29|247.42|245.82|247.56|245.96|246.75|245.15|0
1624971000000|2021-06-29 12:50:00|247.56|245.96|247.29|245.69|247.56|245.96|247.02|245.42|0
1624971300000|2021-06-29 12:55:00|247.22|245.62|247.42|245.82|247.56|245.96|247.15|245.55|0
1624971600000|2021-06-29 13:00:00|247.56|245.96|247.96|246.36|248.23|246.63|247.55|245.95|0
1624971900000|2021-06-29 13:05:00|247.82|246.22|247.15|245.55|247.96|246.36|247.15|245.55|0
1624972200000|2021-06-29 13:10:00|247.28|245.68|247.82|246.22|247.95|246.35|247.15|245.55|0
1624972500000|2021-06-29 13:15:00|247.95|246.35|248.36|246.76|248.36|246.76|247.82|246.22|0
1624972800000|2021-06-29 13:20:00|248.22|246.62|249.03|247.43|249.16|247.56|248.09|246.49|0
1624973100000|2021-06-29 13:25:00|249.16|247.56|249.3|247.7|249.84|248.24|249.03|247.43|0
1624973400000|2021-06-29 13:30:00|249.09|247.49|252.26|250.66|252.26|250.66|249.09|247.49|0
1624973700000|2021-06-29 13:35:00|252.12|250.52|251.95|250.35|252.67|251.07|250.82|249.22|0
1624974000000|2021-06-29 13:40:00|251.81|250.21|250.46|248.86|252.08|250.48|249.78|248.18|0
1624974300000|2021-06-29 13:45:00|250.73|249.13|251.13|249.53|252.08|250.48|250.73|249.13|0
1624974600000|2021-06-29 13:50:00|250.99|249.39|251.26|249.66|252.08|250.48|250.99|249.39|0
1624974900000|2021-06-29 13:55:00|251.13|249.53|250.99|249.39|251.26|249.66|250.45|248.85|0
1624975200000|2021-06-29 14:00:00|251.33|249.73|251.13|249.53|251.67|250.07|250.18|248.58|0
1624975500000|2021-06-29 14:05:00|251.26|249.66|250.99|249.39|251.67|250.07|250.99|249.39|0
1624975800000|2021-06-29 14:10:00|251.12|249.52|250.99|249.39|251.66|250.06|250.58|248.98|0
1624976100000|2021-06-29 14:15:00|251.12|249.52|250.98|249.38|251.53|249.93|249.9|248.3|0
1624976400000|2021-06-29 14:20:00|251.12|249.52|250.85|249.25|251.66|250.06|250.44|248.84|0
1624976700000|2021-06-29 14:25:00|250.91|249.31|251.12|249.52|251.39|249.79|250.58|248.98|0
1624977000000|2021-06-29 14:30:00|251.25|249.65|252.61|251.01|252.78|251.18|251.25|249.65|0
1624977300000|2021-06-29 14:35:00|252.47|250.87|251.93|250.33|253.15|251.55|251.52|249.92|0
1624977600000|2021-06-29 14:40:00|251.79|250.19|251.65|250.05|251.93|250.33|251.52|249.92|0
1624977900000|2021-06-29 14:45:00|251.79|250.19|251.92|250.32|251.92|250.32|250.71|249.11|0
1624978200000|2021-06-29 14:50:00|251.79|250.19|252.46|250.86|252.47|250.87|251.45|249.85|0
1624978500000|2021-06-29 14:55:00|252.33|250.73|251.69|250.09|252.46|250.86|251.38|249.78|0
1624978800000|2021-06-29 15:00:00|251.83|250.23|251.82|250.22|252.16|250.56|251.55|249.95|0
1624979100000|2021-06-29 15:05:00|251.69|250.09|251.28|249.68|251.96|250.36|251.28|249.68|0
1624979400000|2021-06-29 15:10:00|251.15|249.55|251.28|249.68|251.28|249.68|250.74|249.14|0
1624979700000|2021-06-29 15:15:00|251.41|249.81|251.68|250.08|251.82|250.22|251.14|249.54|0
1624980000000|2021-06-29 15:20:00|251.82|250.22|251.68|250.08|252.09|250.49|251.41|249.81|0
1624980300000|2021-06-29 15:25:00|251.82|250.22|251.95|250.35|252.22|250.62|251.55|249.95|0
1624980600000|2021-06-29 15:30:00|251.82|250.22|251.27|249.67|251.95|250.35|250.87|249.27|0
1624980900000|2021-06-29 15:35:00|251.41|249.81|251|249.4|251.41|249.81|250.46|248.86|0
1624981200000|2021-06-29 15:40:00|251.14|249.54|251.31|249.71|251.45|249.85|250.59|248.99|0
1624981500000|2021-06-29 15:45:00|251.45|249.85|251.04|249.44|251.99|250.39|251.04|249.44|0
1624981800000|2021-06-29 15:50:00|251.18|249.58|250.9|249.3|251.44|249.84|250.77|249.17|0
1624982100000|2021-06-29 15:55:00|251.04|249.44|251.58|249.98|251.85|250.25|251.04|249.44|0
1624982400000|2021-06-29 16:00:00|251.44|249.84|251.44|249.84|251.58|249.98|251.04|249.44|0
1624982700000|2021-06-29 16:05:00|251.31|249.71|251.17|249.57|251.44|249.84|251.03|249.43|0
1624983000000|2021-06-29 16:10:00|251.23|249.63|251.44|249.84|251.57|249.97|251.17|249.57|0
1624983300000|2021-06-29 16:15:00|251.3|249.7|251.84|250.24|251.84|250.24|251.3|249.7|0
1624983600000|2021-06-29 16:20:00|251.71|250.11|251.57|249.97|251.98|250.38|251.43|249.83|0
1624983900000|2021-06-29 16:25:00|251.63|250.03|251.84|250.24|251.97|250.37|251.57|249.97|0
1624984200000|2021-06-29 16:30:00|251.7|250.1|250.76|249.16|251.84|250.24|250.76|249.16|0
1624984500000|2021-06-29 16:35:00|250.89|249.29|250.89|249.29|251.16|249.56|250.62|249.02|0
1624984800000|2021-06-29 16:40:00|251.02|249.42|250.62|249.02|251.29|249.69|250.62|249.02|0
1624985100000|2021-06-29 16:45:00|250.75|249.15|251.16|249.56|251.16|249.56|250.35|248.75|0
1624985400000|2021-06-29 16:50:00|251.02|249.42|251.29|249.69|251.56|249.96|251.02|249.42|0
1624985700000|2021-06-29 16:55:00|251.15|249.55|251.56|249.96|251.69|250.09|251.02|249.42|0
1624986000000|2021-06-29 17:00:00|251.69|250.09|251.42|249.82|251.83|250.23|251.29|249.69|0
1624986300000|2021-06-29 17:05:00|251.29|249.69|251.55|249.95|251.69|250.09|251.29|249.69|0
1624986600000|2021-06-29 17:10:00|251.42|249.82|251.42|249.82|251.55|249.95|251.28|249.68|0
1624986900000|2021-06-29 17:15:00|251.28|249.68|251.01|249.41|251.55|249.95|250.88|249.28|0
1624987200000|2021-06-29 17:20:00|250.88|249.28|250.2|248.6|251.15|249.55|250.2|248.6|0
1624987500000|2021-06-29 17:25:00|250.27|248.67|250.2|248.6|250.6|249|250.2|248.6|0
1624987800000|2021-06-29 17:30:00|250.33|248.73|250.06|248.46|250.74|249.14|250.06|248.46|0
1624988100000|2021-06-29 17:35:00|250.2|248.6|250.2|248.6|250.33|248.73|250.06|248.46|0
1624988400000|2021-06-29 17:40:00|250.06|248.46|251.76|250.16|251.76|250.16|249.93|248.33|0
1624988700000|2021-06-29 17:45:00|251.9|250.3|251.63|250.03|252.17|250.57|251.49|249.89|0
1624989000000|2021-06-29 17:50:00|251.76|250.16|251.42|249.82|251.76|250.16|251.09|249.49|0
1624989300000|2021-06-29 17:55:00|251.49|249.89|252.3|250.7|252.43|250.83|251.36|249.76|0
1624989600000|2021-06-29 18:00:00|252.16|250.56|251.76|250.16|252.16|250.56|251.22|249.62|0
1624989900000|2021-06-29 18:05:00|251.89|250.29|253.24|251.64|253.24|251.64|251.89|250.29|0
1624990200000|2021-06-29 18:10:00|253.11|251.51|252.7|251.1|253.24|251.64|252.63|251.03|0
1624990500000|2021-06-29 18:15:00|252.56|250.96|252.02|250.42|252.83|251.23|252.02|250.42|0
1624990800000|2021-06-29 18:20:00|252.16|250.56|251.62|250.02|252.43|250.83|251.55|249.95|0
1624991100000|2021-06-29 18:25:00|251.75|250.15|251.21|249.61|251.89|250.29|250.94|249.34|0
1624991400000|2021-06-29 18:30:00|251.14|249.54|250.13|248.53|251.35|249.75|250.13|248.53|0
1624991700000|2021-06-29 18:35:00|250|248.4|249.19|247.59|250.27|248.67|249.19|247.59|0
1624992000000|2021-06-29 18:40:00|249.06|247.46|249.06|247.46|249.19|247.59|248.52|246.92|0
1624992300000|2021-06-29 18:45:00|248.92|247.32|249.25|247.65|249.59|247.99|248.52|246.92|0
1624992600000|2021-06-29 18:50:00|249.32|247.72|249.59|247.99|249.59|247.99|248.65|247.05|0
1624992900000|2021-06-29 18:55:00|249.72|248.12|250.53|248.93|250.53|248.93|249.59|247.99|0
1624993200000|2021-06-29 19:00:00|250.59|248.99|249.72|248.12|250.59|248.99|249.72|248.12|0
1624993500000|2021-06-29 19:05:00|249.86|248.26|249.85|248.25|250.39|248.79|249.32|247.72|0
1624993800000|2021-06-29 19:10:00|249.72|248.12|250.93|249.33|250.93|249.33|249.72|248.12|0
1624994100000|2021-06-29 19:15:00|250.79|249.19|251.19|249.59|251.46|249.86|250.45|248.85|0
1624994400000|2021-06-29 19:20:00|251.06|249.46|251.46|249.86|251.46|249.86|250.72|249.12|0
1624994700000|2021-06-29 19:25:00|251.6|250|251.46|249.86|251.73|250.13|251.19|249.59|0
1624995000000|2021-06-29 19:30:00|251.19|249.59|251.06|249.46|251.46|249.86|250.79|249.19|0
1624995300000|2021-06-29 19:35:00|250.92|249.32|250.98|249.38|251.46|249.86|250.65|249.05|0
1624995600000|2021-06-29 19:40:00|250.92|249.32|250.78|249.18|251.05|249.45|250.38|248.78|0
1624995900000|2021-06-29 19:45:00|250.92|249.32|250.38|248.78|251.05|249.45|250.38|248.78|0
1624996200000|2021-06-29 19:50:00|251.05|249.45|251.32|249.72|251.45|249.85|250.51|248.91|0
1624996500000|2021-06-29 19:55:00|251.18|249.58|251.05|249.45|251.99|250.39|250.64|249.04|0
1624996800000|2021-06-29 20:00:00|251.18|249.58|252.39|250.79|252.39|250.79|251.18|249.58|0
1624997100000|2021-06-29 20:05:00|252.53|250.93|252.93|251.33|252.93|251.33|252.26|250.66|0
1624997400000|2021-06-29 20:10:00|253.07|251.47|252.86|251.26|253.34|251.74|252.53|250.93|0
1624997700000|2021-06-29 20:15:00|252.92|250.92|253.19|251.19|253.46|251.46|252.92|250.92|0
1624998000000|2021-06-29 20:20:00|253.06|251.06|253.06|251.06|253.19|251.19|252.92|250.92|0
1624998300000|2021-06-29 20:25:00|252.92|250.92|253.06|251.06|253.19|251.19|252.92|250.92|0
1624998600000|2021-06-29 20:30:00|253.19|251.19|252.92|250.92|253.19|251.19|252.78|250.78|0
1624998900000|2021-06-29 20:35:00|252.78|250.78|252.51|250.51|253.05|251.05|252.38|250.38|0
1624999200000|2021-06-29 20:40:00|252.38|250.38|252.38|250.38|252.38|250.38|252.11|250.11|0
1624999500000|2021-06-29 20:45:00|252.51|250.51|252.78|250.78|252.91|250.91|252.38|250.38|0
1624999800000|2021-06-29 20:50:00|252.64|250.64|252.91|250.91|253.05|251.05|252.51|250.51|0
1625000100000|2021-06-29 20:55:00|252.64|250.64|252.52|250.52|253.05|251.05|252.51|250.51|0
1625000400000|2021-06-29 21:00:00|252.61|250.61|252.58|250.58|252.61|250.61|252.55|250.55|0
1625000700000|2021-06-29 21:05:00|252.55|250.55|252.58|250.58|252.6|250.6|252.41|250.41|0
1625001000000|2021-06-29 21:10:00|252.57|250.57|252.66|250.66|252.74|250.74|252.57|250.57|0
1625001300000|2021-06-29 21:15:00|252.76|250.76|252.66|250.66|252.76|250.76|252.66|250.66|0
1625001600000|2021-06-29 21:20:00|252.64|250.64|252.64|250.64|252.64|250.64|252.64|250.64|0
1625001900000|2021-06-29 21:25:00|252.62|250.62|252.58|250.58|252.68|250.68|252.52|250.52|0
1625002200000|2021-06-29 21:30:00|252.6|250.6|252.5|250.5|252.6|250.6|252.5|250.5|0
1625002500000|2021-06-29 21:35:00|252.48|250.48|252.48|250.48|252.48|250.48|252.48|250.48|0
1625002800000|2021-06-29 21:40:00|252.47|250.47|252.47|250.47|252.47|250.47|252.47|250.47|0
1625003100000|2021-06-29 21:45:00|252.5|250.5|252.65|250.65|252.65|250.65|252.5|250.5|0
1625003400000|2021-06-29 21:50:00|252.59|250.59|252.61|250.61|252.63|250.63|252.55|250.55|0
1625003700000|2021-06-29 21:55:00|252.63|250.63|252.63|250.63|252.65|250.65|252.63|250.63|0
1625004000000|2021-06-29 22:00:00|252.89|250.89|252.28|250.28|253.3|251.3|252.15|250.15|0
1625004300000|2021-06-29 22:05:00|252.35|250.35|252.15|250.15|252.42|250.42|252.15|250.15|0
1625004600000|2021-06-29 22:10:00|252.28|250.28|252.42|250.42|252.42|250.42|252.28|250.28|0
1625004900000|2021-06-29 22:15:00|252.28|250.28|252.41|250.41|252.55|250.55|252.28|250.28|0
1625005200000|2021-06-29 22:20:00|252.55|250.55|252.68|250.68|252.68|250.68|252.41|250.41|0
1625005500000|2021-06-29 22:25:00|252.82|250.82|252.68|250.68|252.82|250.82|252.68|250.68|0
1625005800000|2021-06-29 22:30:00|252.61|250.61|252.68|250.68|252.75|250.75|252.55|250.55|0
1625006100000|2021-06-29 22:35:00|252.54|250.54|252.54|250.54|252.54|250.54|252.34|250.34|0
1625006400000|2021-06-29 22:40:00|252.61|250.61|252.81|250.81|252.81|250.81|252.61|250.61|0
1625006700000|2021-06-29 22:45:00|252.68|250.68|252.81|250.81|253.08|251.08|252.68|250.68|0
1625007000000|2021-06-29 22:50:00|252.88|250.88|253.08|251.08|253.08|251.08|252.87|250.87|0
1625007300000|2021-06-29 22:55:00|253.14|251.14|252.94|250.94|253.21|251.21|252.81|250.81|0
1625007600000|2021-06-29 23:00:00|253.01|251.01|252.94|250.94|253.08|251.08|252.94|250.94|0
1625007900000|2021-06-29 23:05:00|253.08|251.08|253.21|251.21|253.21|251.21|252.94|250.94|0
1625008200000|2021-06-29 23:10:00|253.34|251.34|253.34|251.34|253.34|251.34|253.21|251.21|0
1625008500000|2021-06-29 23:15:00|253.21|251.21|253.48|251.48|253.48|251.48|253.21|251.21|0
1625008800000|2021-06-29 23:20:00|253.54|251.54|253.88|251.88|253.88|251.88|253.54|251.54|0
1625009100000|2021-06-29 23:25:00|253.75|251.75|254.01|252.01|254.22|252.22|253.74|251.74|0
1625009400000|2021-06-29 23:30:00|254.15|252.15|253.88|251.88|254.15|252.15|253.74|251.74|0
1625009700000|2021-06-29 23:35:00|253.81|251.81|254.15|252.15|254.15|252.15|253.74|251.74|0
1625010000000|2021-06-29 23:40:00|254.28|252.28|254.28|252.28|254.35|252.35|254.15|252.15|0
1625010300000|2021-06-29 23:45:00|254.14|252.14|254.41|252.41|254.69|252.69|254.14|252.14|0
1625010600000|2021-06-29 23:50:00|254.28|252.28|254.55|252.55|254.69|252.69|254.28|252.28|0
1625010900000|2021-06-29 23:55:00|254.41|252.41|254.48|252.48|254.55|252.55|254.28|252.28|0
1625011200000|2021-06-30 00:00:00|254.41|252.41|255.09|253.09|255.22|253.22|254.41|252.41|0
1625011500000|2021-06-30 00:05:00|255.15|253.15|254.95|252.95|255.36|253.36|254.95|252.95|0
1625011800000|2021-06-30 00:10:00|255.09|253.09|254.68|252.68|255.22|253.22|254.68|252.68|0
1625012100000|2021-06-30 00:15:00|254.81|252.81|255.35|253.35|255.49|253.49|254.68|252.68|0
1625012400000|2021-06-30 00:20:00|255.22|253.22|254.67|252.67|255.35|253.35|254.67|252.67|0
1625012700000|2021-06-30 00:25:00|254.54|252.54|254.81|252.81|254.94|252.94|254.54|252.54|0
1625013000000|2021-06-30 00:30:00|254.67|252.67|254.26|252.26|254.81|252.81|254.13|252.13|0
1625013300000|2021-06-30 00:35:00|254.4|252.4|254.13|252.13|254.4|252.4|253.72|251.72|0
1625013600000|2021-06-30 00:40:00|254.26|252.26|253.85|251.85|254.26|252.26|253.85|251.85|0
1625013900000|2021-06-30 00:45:00|253.99|251.99|254.12|252.12|254.26|252.26|253.85|251.85|0
1625014200000|2021-06-30 00:50:00|254.26|252.26|253.58|251.58|254.26|252.26|253.58|251.58|0
1625014500000|2021-06-30 00:55:00|253.31|251.31|253.44|251.44|253.72|251.72|253.31|251.31|0
1625014800000|2021-06-30 01:00:00|253.51|251.51|253.71|251.71|253.91|251.91|253.44|251.44|0
1625015100000|2021-06-30 01:05:00|253.85|251.85|253.98|251.98|254.12|252.12|253.78|251.78|0
1625015400000|2021-06-30 01:10:00|254.05|252.05|254.12|252.12|254.39|252.39|253.85|251.85|0
1625015700000|2021-06-30 01:15:00|254.25|252.25|253.84|251.84|254.25|252.25|253.84|251.84|0
1625016000000|2021-06-30 01:20:00|253.77|251.77|253.84|251.84|253.98|251.98|253.71|251.71|0
1625016300000|2021-06-30 01:25:00|253.98|251.98|253.84|251.84|253.98|251.98|253.77|251.77|0
1625016600000|2021-06-30 01:30:00|253.91|251.91|253.97|251.97|254.11|252.11|253.77|251.77|0
1625016900000|2021-06-30 01:35:00|254.04|252.04|253.97|251.97|254.11|252.11|253.84|251.84|0
1625017200000|2021-06-30 01:40:00|254.11|252.11|253.56|251.56|254.24|252.24|253.56|251.56|0
1625017500000|2021-06-30 01:45:00|253.7|251.7|253.97|251.97|253.97|251.97|253.7|251.7|0
1625017800000|2021-06-30 01:50:00|253.83|251.83|253.63|251.63|253.97|251.97|253.56|251.56|0
1625018100000|2021-06-30 01:55:00|253.56|251.56|252.88|250.88|253.56|251.56|252.88|250.88|0
1625018400000|2021-06-30 02:00:00|253.02|251.02|253.15|251.15|253.42|251.42|252.88|250.88|0
1625018700000|2021-06-30 02:05:00|253.22|251.22|253.22|251.22|253.29|251.29|253.15|251.15|0
1625019000000|2021-06-30 02:10:00|253.15|251.15|253.42|251.42|253.56|251.56|253.15|251.15|0
1625019300000|2021-06-30 02:15:00|253.48|251.48|253.55|251.55|253.69|251.69|253.42|251.42|0
1625019600000|2021-06-30 02:20:00|253.69|251.69|253.82|251.82|253.82|251.82|253.69|251.69|0
1625019900000|2021-06-30 02:25:00|253.69|251.69|253.69|251.69|253.69|251.69|253.42|251.42|0
1625020200000|2021-06-30 02:30:00|253.62|251.62|253.14|251.14|253.69|251.69|253.14|251.14|0
1625020500000|2021-06-30 02:35:00|253.21|251.21|253.14|251.14|253.28|251.28|252.87|250.87|0
1625020800000|2021-06-30 02:40:00|253.01|251.01|253|251|253.21|251.21|253|251|0
1625021100000|2021-06-30 02:45:00|253.14|251.14|253|251|253.14|251.14|252.87|250.87|0
1625021400000|2021-06-30 02:50:00|252.87|250.87|253|251|253|251|252.73|250.73|0
1625021700000|2021-06-30 02:55:00|253.14|251.14|253.14|251.14|253.27|251.27|252.87|250.87|0
1625022000000|2021-06-30 03:00:00|253.2|251.2|253.2|251.2|253.41|251.41|253.13|251.13|0
1625022300000|2021-06-30 03:05:00|253.27|251.27|252.86|250.86|253.27|251.27|252.73|250.73|0
1625022600000|2021-06-30 03:10:00|253|251|252.92|250.92|253|251|252.86|250.86|0
1625022900000|2021-06-30 03:15:00|253|251|253.4|251.4|253.4|251.4|252.86|250.86|0
1625023200000|2021-06-30 03:20:00|253.26|251.26|253.4|251.4|253.53|251.53|253.26|251.26|0
1625023500000|2021-06-30 03:25:00|253.33|251.33|253.67|251.67|253.67|251.67|253.26|251.26|0
1625023800000|2021-06-30 03:30:00|253.8|251.8|253.66|251.66|253.8|251.8|253.53|251.53|0
1625024100000|2021-06-30 03:35:00|253.53|251.53|253.8|251.8|253.8|251.8|253.53|251.53|0
1625024400000|2021-06-30 03:40:00|253.66|251.66|253.8|251.8|253.8|251.8|253.53|251.53|0
1625024700000|2021-06-30 03:45:00|253.93|251.93|253.8|251.8|254.07|252.07|253.8|251.8|0
1625025000000|2021-06-30 03:50:00|253.72|251.72|253.66|251.66|253.8|251.8|253.66|251.66|0
1625025300000|2021-06-30 03:55:00|253.79|251.79|254.06|252.06|254.06|252.06|253.79|251.79|0
1625025600000|2021-06-30 04:00:00|253.93|251.93|253.93|251.93|254.06|252.06|253.79|251.79|0
1625025900000|2021-06-30 04:05:00|254.06|252.06|254.06|252.06|254.2|252.2|254.06|252.06|0
1625026200000|2021-06-30 04:10:00|254.19|252.19|254.06|252.06|254.19|252.19|254.06|252.06|0
1625026500000|2021-06-30 04:15:00|253.92|251.92|253.92|251.92|253.92|251.92|253.92|251.92|0
1625026800000|2021-06-30 04:20:00|253.99|251.99|253.92|251.92|254.06|252.06|253.92|251.92|0
1625027100000|2021-06-30 04:25:00|253.78|251.78|253.65|251.65|253.78|251.78|253.51|251.51|0
1625027400000|2021-06-30 04:30:00|253.78|251.78|253.65|251.65|253.78|251.78|253.51|251.51|0
1625027700000|2021-06-30 04:35:00|253.58|251.58|253.64|251.64|253.64|251.64|253.37|251.37|0
1625028000000|2021-06-30 04:40:00|253.78|251.78|254.05|252.05|254.05|252.05|253.78|251.78|0
1625028300000|2021-06-30 04:45:00|253.91|251.91|253.78|251.78|254.05|252.05|253.78|251.78|0
1625028600000|2021-06-30 04:50:00|253.91|251.91|254.18|252.18|254.18|252.18|253.91|251.91|0
1625028900000|2021-06-30 04:55:00|254.25|252.25|254.18|252.18|254.32|252.32|254.04|252.04|0
1625029200000|2021-06-30 05:00:00|254.31|252.31|253.91|251.91|254.31|252.31|253.91|251.91|0
1625029500000|2021-06-30 05:05:00|254.04|252.04|253.77|251.77|254.11|252.11|253.77|251.77|0
1625029800000|2021-06-30 05:10:00|253.83|251.83|254.04|252.04|254.04|252.04|253.77|251.77|0
1625030100000|2021-06-30 05:15:00|253.9|251.9|253.9|251.9|254.17|252.17|253.9|251.9|0
1625030400000|2021-06-30 05:20:00|253.77|251.77|253.76|251.76|253.9|251.9|253.63|251.63|0
1625030700000|2021-06-30 05:25:00|253.69|251.69|253.63|251.63|253.76|251.76|253.56|251.56|0
1625031000000|2021-06-30 05:30:00|253.76|251.76|253.76|251.76|253.9|251.9|253.63|251.63|0
1625031300000|2021-06-30 05:35:00|253.83|251.83|253.83|251.83|254.03|252.03|253.76|251.76|0
1625031600000|2021-06-30 05:40:00|253.76|251.76|254.34|252.34|254.54|252.54|253.76|251.76|0
1625031900000|2021-06-30 05:45:00|254.2|252.2|254.2|252.2|254.34|252.34|254.2|252.2|0
1625032200000|2021-06-30 05:50:00|254.07|252.07|253.39|251.39|254.07|252.07|253.26|251.26|0
1625032500000|2021-06-30 05:55:00|253.53|251.53|253.12|251.12|253.53|251.53|252.98|250.98|0
1625032800000|2021-06-30 06:00:00|252.98|250.98|252.37|250.37|252.98|250.98|252.31|250.31|0
1625033100000|2021-06-30 06:05:00|252.44|250.44|252.58|250.58|252.98|250.98|252.17|250.17|0
1625033400000|2021-06-30 06:10:00|252.64|250.64|252.17|250.17|252.85|250.85|252.17|250.17|0
1625033700000|2021-06-30 06:15:00|252.3|250.3|253.25|251.25|253.38|251.38|252.3|250.3|0
1625034000000|2021-06-30 06:20:00|253.11|251.11|252.98|250.98|253.25|251.25|252.84|250.84|0
1625034300000|2021-06-30 06:25:00|252.84|250.84|253.38|251.38|253.38|251.38|252.63|250.63|0
1625034600000|2021-06-30 06:30:00|253.24|251.24|253.11|251.11|253.24|251.24|252.7|250.7|0
1625034900000|2021-06-30 06:35:00|253.24|251.24|252.84|250.84|253.38|251.38|252.7|250.7|0
1625035200000|2021-06-30 06:40:00|252.9|250.9|253.17|251.17|253.38|251.38|252.84|250.84|0
1625035500000|2021-06-30 06:45:00|253.24|251.24|253.64|251.64|253.64|251.64|253.24|251.24|0
1625035800000|2021-06-30 06:50:00|253.51|251.51|253.51|251.51|253.64|251.64|253.3|251.3|0
1625036100000|2021-06-30 06:55:00|253.37|251.37|252.83|250.83|253.51|251.51|252.69|250.69|0
1625036400000|2021-06-30 07:00:00|252.62|250.62|253.64|251.64|253.97|251.97|252.62|250.62|0
1625036700000|2021-06-30 07:05:00|253.44|251.84|253.57|251.97|254.11|252.51|253.3|251.7|0
1625037000000|2021-06-30 07:10:00|253.37|251.77|253.63|252.03|253.84|252.24|253.03|251.43|0
1625037300000|2021-06-30 07:15:00|253.71|252.11|253.09|251.49|253.71|252.11|252.76|251.16|0
1625037600000|2021-06-30 07:20:00|253.16|251.56|252.89|251.29|253.57|251.97|252.76|251.16|0
1625037900000|2021-06-30 07:25:00|252.76|251.16|253.57|251.97|254.24|252.64|252.76|251.16|0
1625038200000|2021-06-30 07:30:00|253.7|252.1|253.56|251.96|253.7|252.1|253.16|251.56|0
1625038500000|2021-06-30 07:35:00|253.43|251.83|253.7|252.1|253.83|252.23|253.16|251.56|0
1625038800000|2021-06-30 07:40:00|253.83|252.23|253.7|252.1|253.97|252.37|253.56|251.96|0
1625039100000|2021-06-30 07:45:00|253.56|251.96|253.56|251.96|253.76|252.16|253.42|251.82|0
1625039400000|2021-06-30 07:50:00|253.62|252.02|254.23|252.63|254.23|252.63|253.56|251.96|0
1625039700000|2021-06-30 07:55:00|254.1|252.5|253.96|252.36|254.1|252.5|253.69|252.09|0
1625040000000|2021-06-30 08:00:00|254.03|252.43|252.61|251.01|254.1|252.5|252.47|250.87|0
1625040300000|2021-06-30 08:05:00|252.47|250.87|251.66|250.06|252.61|251.01|251.53|249.93|0
1625040600000|2021-06-30 08:10:00|251.53|249.93|249.38|247.78|251.53|249.93|249.11|247.51|0
1625040900000|2021-06-30 08:15:00|249.51|247.91|247.98|246.38|249.51|247.91|246.69|245.09|0
1625041200000|2021-06-30 08:20:00|248.12|246.52|247.85|246.25|248.25|246.65|247.45|245.85|0
1625041500000|2021-06-30 08:25:00|247.58|245.98|248.04|246.44|248.25|246.65|247.45|245.85|0
1625041800000|2021-06-30 08:30:00|248.11|246.51|247.71|246.11|248.11|246.51|247.44|245.84|0
1625042100000|2021-06-30 08:35:00|247.84|246.24|247.58|245.98|248.38|246.78|247.44|245.84|0
1625042400000|2021-06-30 08:40:00|247.71|246.11|248.11|246.51|248.24|246.64|247.44|245.84|0
1625042700000|2021-06-30 08:45:00|248.24|246.64|247.44|245.84|248.24|246.64|247.44|245.84|0
1625043000000|2021-06-30 08:50:00|247.57|245.97|247.7|246.1|248.24|246.64|247.44|245.84|0
1625043300000|2021-06-30 08:55:00|247.64|246.04|246.77|245.17|247.7|246.1|246.64|245.04|0
1625043600000|2021-06-30 09:00:00|246.64|245.04|246.74|245.14|249.34|247.74|243.61|242.01|0
1625043900000|2021-06-30 09:05:00|246.87|245.27|247.8|246.2|247.8|246.2|246.08|244.48|0
1625044200000|2021-06-30 09:10:00|247.67|246.07|247.27|245.67|247.67|246.07|246.6|245|0
1625044500000|2021-06-30 09:15:00|247.4|245.8|247|245.4|247.66|246.06|246.6|245|0
1625044800000|2021-06-30 09:20:00|246.87|245.27|247.19|245.59|247.53|245.93|246.2|244.6|0
1625045100000|2021-06-30 09:25:00|247.13|245.53|248.19|246.59|248.19|246.59|246.86|245.26|0
1625045400000|2021-06-30 09:30:00|248.06|246.46|247.79|246.19|248.19|246.59|247.39|245.79|0
1625045700000|2021-06-30 09:35:00|247.72|246.12|248.32|246.72|248.59|246.99|247.66|246.06|0
1625046000000|2021-06-30 09:40:00|248.19|246.59|248.59|246.99|248.59|246.99|247.39|245.79|0
1625046300000|2021-06-30 09:45:00|248.72|247.12|249.25|247.65|249.52|247.92|248.72|247.12|0
1625046600000|2021-06-30 09:50:00|249.12|247.52|249.52|247.92|249.52|247.92|248.65|247.05|0
1625046900000|2021-06-30 09:55:00|249.38|247.78|249.12|247.52|249.72|248.12|248.85|247.25|0
1625047200000|2021-06-30 10:00:00|248.98|247.38|249.92|248.32|250.18|248.58|248.98|247.38|0
1625047500000|2021-06-30 10:05:00|250.18|248.58|250.38|248.78|250.72|249.12|249.78|248.18|0
1625047800000|2021-06-30 10:10:00|250.45|248.85|250.05|248.45|250.45|248.85|250.05|248.45|0
1625048100000|2021-06-30 10:15:00|250.18|248.58|250.31|248.71|250.72|249.12|250.05|248.45|0
1625048400000|2021-06-30 10:20:00|250.45|248.85|250.85|249.25|250.98|249.38|250.18|248.58|0
1625048700000|2021-06-30 10:25:00|251.11|249.51|251.11|249.51|251.11|249.51|250.58|248.98|0
1625049000000|2021-06-30 10:30:00|251.25|249.65|250.44|248.84|251.38|249.78|250.44|248.84|0
1625049300000|2021-06-30 10:35:00|250.31|248.71|250.84|249.24|250.98|249.38|250.31|248.71|0
1625049600000|2021-06-30 10:40:00|250.98|249.38|248.11|246.51|251.24|249.64|247.98|246.38|0
1625049900000|2021-06-30 10:45:00|247.98|246.38|247.71|246.11|248.11|246.51|247.57|245.97|0
1625050200000|2021-06-30 10:50:00|247.84|246.24|247.7|246.1|247.9|246.3|247.57|245.97|0
1625050500000|2021-06-30 10:55:00|247.77|246.17|247.17|245.57|247.84|246.24|247.04|245.44|0
1625050800000|2021-06-30 11:00:00|247.3|245.7|247.9|246.3|248.1|246.5|247.3|245.7|0
1625051100000|2021-06-30 11:05:00|247.97|246.37|247.57|245.97|248.1|246.5|247.43|245.83|0
1625051400000|2021-06-30 11:10:00|247.63|246.03|248.64|247.04|248.91|247.31|247.57|245.97|0
1625051700000|2021-06-30 11:15:00|248.77|247.17|249.84|248.24|249.98|248.38|248.57|246.97|0
1625052000000|2021-06-30 11:20:00|249.98|248.38|250.11|248.51|250.92|249.32|249.98|248.38|0
1625052300000|2021-06-30 11:25:00|250.18|248.58|248.5|246.9|250.25|248.65|248.5|246.9|0
1625052600000|2021-06-30 11:30:00|248.63|247.03|248.9|247.3|249.3|247.7|248.63|247.03|0
1625052900000|2021-06-30 11:35:00|249.03|247.43|249.3|247.7|249.43|247.83|248.76|247.16|0
1625053200000|2021-06-30 11:40:00|249.36|247.76|249.03|247.43|249.43|247.83|248.63|247.03|0
1625053500000|2021-06-30 11:45:00|248.89|247.29|249.3|247.7|249.57|247.97|248.89|247.29|0
1625053800000|2021-06-30 11:50:00|249.36|247.76|248.76|247.16|249.43|247.83|248.49|246.89|0
1625054100000|2021-06-30 11:55:00|248.62|247.02|249.29|247.69|249.43|247.83|248.62|247.02|0
1625054400000|2021-06-30 12:00:00|249.16|247.56|248.62|247.02|249.29|247.69|248.62|247.02|0
1625054700000|2021-06-30 12:05:00|248.49|246.89|248.35|246.75|248.75|247.15|248.22|246.62|0
1625055000000|2021-06-30 12:10:00|248.48|246.88|248.35|246.75|248.48|246.88|248.22|246.62|0
1625055300000|2021-06-30 12:15:00|248.41|246.81|250.09|248.49|250.63|249.03|248.35|246.75|0
1625055600000|2021-06-30 12:20:00|249.96|248.36|249.88|248.28|250.15|248.55|249.29|247.69|0
1625055900000|2021-06-30 12:25:00|249.75|248.15|248.54|246.94|250.15|248.55|248.54|246.94|0
1625056200000|2021-06-30 12:30:00|248.68|247.08|248.67|247.07|249.08|247.48|248.27|246.67|0
1625056500000|2021-06-30 12:35:00|248.54|246.94|248.27|246.67|248.81|247.21|248.27|246.67|0
1625056800000|2021-06-30 12:40:00|248|246.4|248.67|247.07|248.8|247.2|248|246.4|0
1625057100000|2021-06-30 12:45:00|248.8|247.2|248.94|247.34|249.07|247.47|248.54|246.94|0
1625057400000|2021-06-30 12:50:00|248.8|247.2|249.07|247.47|249.2|247.6|248.67|247.07|0
1625057700000|2021-06-30 12:55:00|248.87|247.27|248.4|246.8|248.93|247.33|248.4|246.8|0
1625058000000|2021-06-30 13:00:00|248.53|246.93|248.53|246.93|248.53|246.93|247.86|246.26|0
1625058300000|2021-06-30 13:05:00|248.46|246.86|247.99|246.39|248.46|246.86|247.59|245.99|0
1625058600000|2021-06-30 13:10:00|247.86|246.26|247.46|245.86|247.99|246.39|246.92|245.32|0
1625058900000|2021-06-30 13:15:00|247.59|245.99|247.46|245.86|247.72|246.12|247.19|245.59|0
1625059200000|2021-06-30 13:20:00|247.52|245.92|247.19|245.59|247.86|246.26|247.19|245.59|0
1625059500000|2021-06-30 13:25:00|247.32|245.72|248.25|246.65|248.25|246.65|247.05|245.45|0
1625059800000|2021-06-30 13:30:00|248.12|246.52|249.25|247.65|250.53|248.93|248.12|246.52|0
1625060100000|2021-06-30 13:35:00|249.46|247.86|251.61|250.01|251.88|250.28|249.46|247.86|0
1625060400000|2021-06-30 13:40:00|251.74|250.14|252.15|250.55|252.28|250.68|251.27|249.67|0
1625060700000|2021-06-30 13:45:00|251.74|250.14|251.47|249.87|252.15|250.55|250.8|249.2|0
1625061000000|2021-06-30 13:50:00|251.61|250.01|252.66|251.06|252.93|251.33|250.26|248.66|0
1625061300000|2021-06-30 13:55:00|252.72|251.12|252.25|250.65|252.72|251.12|251.11|249.51|0
1625061600000|2021-06-30 14:00:00|252.39|250.79|252.39|250.79|253.19|251.59|252.12|250.52|0
1625061900000|2021-06-30 14:05:00|252.52|250.92|253.19|251.59|253.19|251.59|252.25|250.65|0
1625062200000|2021-06-30 14:10:00|252.92|251.32|253.73|252.13|254|252.4|252.92|251.32|0
1625062500000|2021-06-30 14:15:00|253.66|252.06|253.73|252.13|254.4|252.8|253.06|251.46|0
1625062800000|2021-06-30 14:20:00|253.59|251.99|254.54|252.94|254.54|252.94|253.19|251.59|0
1625063100000|2021-06-30 14:25:00|254.4|252.8|254.13|252.53|254.67|253.07|253.86|252.26|0
1625063400000|2021-06-30 14:30:00|253.99|252.39|255.89|254.29|256.02|254.42|253.99|252.39|0
1625063700000|2021-06-30 14:35:00|255.75|254.15|255.48|253.88|256.02|254.42|255.34|253.74|0
1625064000000|2021-06-30 14:40:00|255.61|254.01|255.34|253.74|255.75|254.15|254.67|253.07|0
1625064300000|2021-06-30 14:45:00|255.48|253.88|255.75|254.15|256.29|254.69|255.21|253.61|0
1625064600000|2021-06-30 14:50:00|255.61|254.01|255.2|253.6|255.74|254.14|255.2|253.6|0
1625064900000|2021-06-30 14:55:00|255.34|253.74|255.74|254.14|256.01|254.41|255.2|253.6|0
1625065200000|2021-06-30 15:00:00|256.56|254.96|255.47|253.87|256.69|255.09|255.2|253.6|0
1625065500000|2021-06-30 15:05:00|255.33|253.73|255.47|253.87|255.47|253.87|254.52|252.92|0
1625065800000|2021-06-30 15:10:00|255.33|253.73|254.38|252.78|255.33|253.73|254.25|252.65|0
1625066100000|2021-06-30 15:15:00|254.25|252.65|253.84|252.24|254.52|252.92|253.57|251.97|0
1625066400000|2021-06-30 15:20:00|253.98|252.38|254.38|252.78|254.79|253.19|253.57|251.97|0
1625066700000|2021-06-30 15:25:00|254.25|252.65|254.38|252.78|254.38|252.78|253.71|252.11|0
1625067000000|2021-06-30 15:30:00|254.24|252.64|253.97|252.37|254.92|253.32|253.97|252.37|0
1625067300000|2021-06-30 15:35:00|253.84|252.24|254.65|253.05|254.78|253.18|253.57|251.97|0
1625067600000|2021-06-30 15:40:00|254.71|253.11|252.94|251.34|254.71|253.11|252.27|250.67|0
1625067900000|2021-06-30 15:45:00|252.81|251.21|252.74|251.14|253.21|251.61|252.54|250.94|0
1625068200000|2021-06-30 15:50:00|252.81|251.21|253.21|251.61|253.34|251.74|252.67|251.07|0
1625068500000|2021-06-30 15:55:00|253.27|251.67|253|251.4|253.48|251.88|253|251.4|0
1625068800000|2021-06-30 16:00:00|253.07|251.47|252.67|251.07|253.21|251.61|252.67|251.07|0
1625069100000|2021-06-30 16:05:00|252.8|251.2|252.8|251.2|253.21|251.61|252.67|251.07|0
1625069400000|2021-06-30 16:10:00|252.66|251.06|253.47|251.87|253.47|251.87|252.66|251.06|0
1625069700000|2021-06-30 16:15:00|253.34|251.74|253.61|252.01|253.74|252.14|253.07|251.47|0
1625070000000|2021-06-30 16:20:00|253.47|251.87|252.93|251.33|253.47|251.87|252.93|251.33|0
1625070300000|2021-06-30 16:25:00|252.86|251.26|252.25|250.65|252.86|251.26|252.12|250.52|0
1625070600000|2021-06-30 16:30:00|252.18|250.58|253.33|251.73|253.47|251.87|251.85|250.25|0
1625070900000|2021-06-30 16:35:00|253.47|251.87|253.74|252.14|253.94|252.34|253.47|251.87|0
1625071200000|2021-06-30 16:40:00|253.87|252.27|254|252.4|254.01|252.41|253.6|252|0
1625071500000|2021-06-30 16:45:00|253.87|252.27|253.33|251.73|254.14|252.54|253.33|251.73|0
1625071800000|2021-06-30 16:50:00|253.46|251.86|254|252.4|254|252.4|253.33|251.73|0
1625072100000|2021-06-30 16:55:00|254.14|252.54|253.32|251.72|254.31|252.71|253.05|251.45|0
1625072400000|2021-06-30 17:00:00|253.38|251.78|253.59|251.99|253.72|252.12|253.05|251.45|0
1625072700000|2021-06-30 17:05:00|253.45|251.85|253.45|251.85|253.72|252.12|253.32|251.72|0
1625073000000|2021-06-30 17:10:00|253.38|251.78|253.04|251.44|253.38|251.78|252.64|251.04|0
1625073300000|2021-06-30 17:15:00|253.18|251.58|252.5|250.9|253.18|251.58|252.37|250.77|0
1625073600000|2021-06-30 17:20:00|252.37|250.77|252.8|251.2|253.04|251.44|252.37|250.77|0
1625073900000|2021-06-30 17:25:00|252.66|251.06|251.67|250.07|252.66|251.06|251.54|249.94|0
1625074200000|2021-06-30 17:30:00|251.81|250.21|251.81|250.21|252.08|250.48|251.4|249.8|0
1625074500000|2021-06-30 17:35:00|251.74|250.14|252.07|250.47|252.14|250.54|251.67|250.07|0
1625074800000|2021-06-30 17:40:00|251.94|250.34|251.67|250.07|252.07|250.47|251.53|249.93|0
1625075100000|2021-06-30 17:45:00|251.8|250.2|251.8|250.2|251.8|250.2|251.4|249.8|0
1625075400000|2021-06-30 17:50:00|251.67|250.07|251.53|249.93|251.67|250.07|251.4|249.8|0
1625075700000|2021-06-30 17:55:00|251.4|249.8|251.8|250.2|251.93|250.33|251.26|249.66|0
1625076000000|2021-06-30 18:00:00|251.73|250.13|251.53|249.93|251.86|250.26|251.26|249.66|0
1625076300000|2021-06-30 18:05:00|251.66|250.06|250.85|249.25|251.66|250.06|250.72|249.12|0
1625076600000|2021-06-30 18:10:00|250.72|249.12|251.25|249.65|251.39|249.79|250.31|248.71|0
1625076900000|2021-06-30 18:15:00|251.12|249.52|251.66|250.06|251.93|250.33|250.98|249.38|0
1625077200000|2021-06-30 18:20:00|251.72|250.12|251.32|249.72|251.79|250.19|251.25|249.65|0
1625077500000|2021-06-30 18:25:00|251.25|249.65|251.79|250.19|251.79|250.19|251.12|249.52|0
1625077800000|2021-06-30 18:30:00|251.92|250.32|252.19|250.59|252.33|250.73|251.52|249.92|0
1625078100000|2021-06-30 18:35:00|252.06|250.46|252.06|250.46|252.19|250.59|251.92|250.32|0
1625078400000|2021-06-30 18:40:00|252.19|250.59|252.32|250.72|252.6|251|252.19|250.59|0
1625078700000|2021-06-30 18:45:00|252.46|250.86|252.32|250.72|252.46|250.86|252.19|250.59|0
1625079000000|2021-06-30 18:50:00|252.46|250.86|251.51|249.91|252.46|250.86|251.38|249.78|0
1625079300000|2021-06-30 18:55:00|251.65|250.05|251.91|250.31|252.59|250.99|251.51|249.91|0
1625079600000|2021-06-30 19:00:00|252.05|250.45|252.05|250.45|252.32|250.72|251.78|250.18|0
1625079900000|2021-06-30 19:05:00|252.18|250.58|252.45|250.85|252.45|250.85|252.05|250.45|0
1625080200000|2021-06-30 19:10:00|252.52|250.92|252.45|250.85|253.13|251.53|252.31|250.71|0
1625080500000|2021-06-30 19:15:00|252.58|250.98|252.58|250.98|252.99|251.39|252.45|250.85|0
1625080800000|2021-06-30 19:20:00|252.72|251.12|253.53|251.93|253.67|252.07|252.72|251.12|0
1625081100000|2021-06-30 19:25:00|253.39|251.79|253.39|251.79|253.59|251.99|253.12|251.52|0
1625081400000|2021-06-30 19:30:00|253.26|251.66|253.66|252.06|253.8|252.2|252.31|250.71|0
1625081700000|2021-06-30 19:35:00|253.8|252.2|254.2|252.6|254.61|253.01|253.39|251.79|0
1625082000000|2021-06-30 19:40:00|254.34|252.74|254.27|252.67|254.61|253.01|253.39|251.79|0
1625082300000|2021-06-30 19:45:00|254.34|252.74|254.2|252.6|255.69|254.09|254.2|252.6|0
1625082600000|2021-06-30 19:50:00|253.45|251.85|255.56|253.96|255.83|254.23|252.44|250.84|0
1625082900000|2021-06-30 19:55:00|255.69|254.09|255.94|254.34|258.56|256.96|255.69|254.09|0
1625083200000|2021-06-30 20:00:00|254.86|253.26|258.53|256.93|258.8|257.2|254.86|253.26|0
1625083500000|2021-06-30 20:05:00|258.25|256.65|257.98|256.38|258.66|257.06|257.84|256.24|0
1625083800000|2021-06-30 20:10:00|257.84|256.24|258.18|256.58|258.39|256.79|257.84|256.24|0
1625084100000|2021-06-30 20:15:00|257.56|255.56|257.7|255.7|257.97|255.97|257.43|255.43|0
1625084400000|2021-06-30 20:20:00|257.83|255.83|258.1|256.1|258.24|256.24|257.7|255.7|0
1625084700000|2021-06-30 20:25:00|258.24|256.24|258.51|256.51|258.65|256.65|258.1|256.1|0
1625085000000|2021-06-30 20:30:00|258.65|256.65|258.78|256.78|258.92|256.92|258.65|256.65|0
1625085300000|2021-06-30 20:35:00|258.92|256.92|259.05|257.05|259.46|257.46|258.78|256.78|0
1625085600000|2021-06-30 20:40:00|258.92|256.92|259.19|257.19|259.19|257.19|258.91|256.91|0
1625085900000|2021-06-30 20:45:00|259.05|257.05|259.32|257.32|259.32|257.32|259.05|257.05|0
1625086200000|2021-06-30 20:50:00|259.19|257.19|259.18|257.18|259.46|257.46|259.05|257.05|0
1625086500000|2021-06-30 20:55:00|259.05|257.05|258.94|256.94|259.18|257.18|258.77|256.77|0
1625086800000|2021-06-30 21:00:00|258.83|256.83|258.71|256.71|258.83|256.83|258.64|256.64|0
1625087100000|2021-06-30 21:05:00|258.76|256.76|258.85|256.85|258.89|256.89|258.75|256.75|0
1625087400000|2021-06-30 21:10:00|258.81|256.81|258.83|256.83|258.83|256.83|258.81|256.81|0
1625087700000|2021-06-30 21:15:00|258.93|256.93|258.91|256.91|258.93|256.93|258.83|256.83|0
1625088000000|2021-06-30 21:20:00|258.85|256.85|259.03|257.03|259.03|257.03|258.81|256.81|0
1625088300000|2021-06-30 21:25:00|259.12|257.12|258.81|256.81|259.12|257.12|258.81|256.81|0
1625088600000|2021-06-30 21:30:00|258.82|256.82|258.81|256.81|258.82|256.82|258.81|256.81|0
1625088900000|2021-06-30 21:35:00|258.76|256.76|258.8|256.8|258.84|256.84|258.76|256.76|0
1625089200000|2021-06-30 21:40:00|258.76|256.76|258.72|256.72|258.84|256.84|258.62|256.62|0
1625089500000|2021-06-30 21:45:00|258.7|256.7|258.66|256.66|258.7|256.7|258.66|256.66|0
1625089800000|2021-06-30 21:50:00|258.62|256.62|258.65|256.65|258.8|256.8|258.6|256.6|0
1625090100000|2021-06-30 21:55:00|258.54|256.54|258.78|256.78|258.78|256.78|258.52|256.52|0
1625090400000|2021-06-30 22:00:00|259.44|257.44|259.92|257.92|260.19|258.19|259.16|257.16|0
1625090700000|2021-06-30 22:05:00|259.78|257.78|259.37|257.37|259.78|257.78|259.23|257.23|0
1625091000000|2021-06-30 22:10:00|259.5|257.5|259.5|257.5|259.57|257.57|259.23|257.23|0
1625091300000|2021-06-30 22:15:00|259.37|257.37|259.23|257.23|259.64|257.64|259.09|257.09|0
1625091600000|2021-06-30 22:20:00|259.36|257.36|259.5|257.5|259.5|257.5|259.23|257.23|0
1625091900000|2021-06-30 22:25:00|259.64|257.64|259.63|257.63|259.77|257.77|259.5|257.5|0
1625092200000|2021-06-30 22:30:00|259.77|257.77|259.5|257.5|259.77|257.77|259.5|257.5|0
1625092500000|2021-06-30 22:35:00|259.63|257.63|259.63|257.63|259.77|257.77|259.63|257.63|0
1625092800000|2021-06-30 22:40:00|259.49|257.49|259.9|257.9|259.9|257.9|259.49|257.49|0
1625093100000|2021-06-30 22:45:00|259.76|257.76|259.76|257.76|259.76|257.76|259.63|257.63|0
1625093400000|2021-06-30 22:50:00|259.83|257.83|260.17|258.17|260.17|258.17|259.83|257.83|0
1625093700000|2021-06-30 22:55:00|260.04|258.04|260.03|258.03|260.17|258.17|260.03|258.03|0
1625094000000|2021-06-30 23:00:00|259.76|257.76|259.62|257.62|259.9|257.9|259.62|257.62|0
1625094300000|2021-06-30 23:05:00|259.76|257.76|259.62|257.62|259.76|257.76|259.62|257.62|0
1625094600000|2021-06-30 23:10:00|259.76|257.76|259.76|257.76|259.89|257.89|259.62|257.62|0
1625094900000|2021-06-30 23:15:00|259.89|257.89|259.75|257.75|259.89|257.89|259.75|257.75|0
1625095200000|2021-06-30 23:20:00|259.89|257.89|259.75|257.75|259.89|257.89|259.75|257.75|0
1625095500000|2021-06-30 23:25:00|259.89|257.89|259.61|257.61|259.89|257.89|259.61|257.61|0
1625095800000|2021-06-30 23:30:00|259.48|257.48|259.34|257.34|259.61|257.61|259.34|257.34|0
1625096100000|2021-06-30 23:35:00|259.48|257.48|259.07|257.07|259.48|257.48|259.07|257.07|0
1625096400000|2021-06-30 23:40:00|259.06|257.06|259.34|257.34|259.34|257.34|259.06|257.06|0
1625096700000|2021-06-30 23:45:00|259.47|257.47|259.61|257.61|259.61|257.61|259.47|257.47|0
1625097000000|2021-06-30 23:50:00|259.47|257.47|259.2|257.2|259.61|257.61|259.2|257.2|0
1625097300000|2021-06-30 23:55:00|259.33|257.33|259.74|257.74|259.74|257.74|259.26|257.26|0
1625097600000|2021-07-01 00:00:00|259.88|257.88|259.12|257.12|259.88|257.88|259.06|257.06|0
1625097900000|2021-07-01 00:05:00|259.19|257.19|258.51|256.51|259.33|257.33|258.37|256.37|0
1625098200000|2021-07-01 00:10:00|258.37|256.37|259.19|257.19|259.33|257.33|258.37|256.37|0
1625098500000|2021-07-01 00:15:00|259.33|257.33|259.46|257.46|259.6|257.6|259.33|257.33|0
1625098800000|2021-07-01 00:20:00|259.6|257.6|260.28|258.28|260.28|258.28|259.6|257.6|0
1625099100000|2021-07-01 00:25:00|260.69|258.69|260.96|258.96|261.1|259.1|260.42|258.42|0
1625099400000|2021-07-01 00:30:00|261.1|259.1|261.1|259.1|261.24|259.24|260.69|258.69|0
1625099700000|2021-07-01 00:35:00|261.16|259.16|260.41|258.41|261.24|259.24|260.41|258.41|0
1625100000000|2021-07-01 00:40:00|260.69|258.69|260.96|258.96|260.96|258.96|260.41|258.41|0
1625100300000|2021-07-01 00:45:00|261.09|259.09|260.82|258.82|261.09|259.09|260.68|258.68|0
1625100600000|2021-07-01 00:50:00|260.68|258.68|260.68|258.68|260.96|258.96|260.68|258.68|0
1625100900000|2021-07-01 00:55:00|260.82|258.82|260.95|258.95|260.95|258.95|260.68|258.68|0
1625101200000|2021-07-01 01:00:00|261.09|259.09|261.09|259.09|261.23|259.23|260.68|258.68|0
1625101500000|2021-07-01 01:05:00|260.95|258.95|260.95|258.95|261.36|259.36|260.95|258.95|0
1625101800000|2021-07-01 01:10:00|261.09|259.09|261.22|259.22|261.22|259.22|260.95|258.95|0
1625102100000|2021-07-01 01:15:00|261.09|259.09|261.49|259.49|261.5|259.5|260.95|258.95|0
1625102400000|2021-07-01 01:20:00|261.42|259.42|261.36|259.36|261.63|259.63|261.36|259.36|0
1625102700000|2021-07-01 01:25:00|261.28|259.28|261.08|259.08|261.28|259.28|260.94|258.94|0
1625103000000|2021-07-01 01:30:00|261.22|259.22|260.8|258.8|261.35|259.35|260.8|258.8|0
1625103300000|2021-07-01 01:35:00|260.94|258.94|260.8|258.8|260.94|258.94|260.67|258.67|0
1625103600000|2021-07-01 01:40:00|260.94|258.94|260.94|258.94|260.94|258.94|260.8|258.8|0
1625103900000|2021-07-01 01:45:00|260.8|258.8|260.66|258.66|260.94|258.94|260.25|258.25|0
1625104200000|2021-07-01 01:50:00|260.8|258.8|261.14|259.14|261.14|259.14|260.8|258.8|0
1625104500000|2021-07-01 01:55:00|261.07|259.07|261.34|259.34|261.35|259.35|261.07|259.07|0
1625104800000|2021-07-01 02:00:00|261.21|259.21|261.21|259.21|261.34|259.34|261.07|259.07|0
1625105100000|2021-07-01 02:05:00|261.07|259.07|260.79|258.79|261.07|259.07|260.79|258.79|0
1625105400000|2021-07-01 02:10:00|260.93|258.93|260.93|258.93|261.07|259.07|260.93|258.93|0
1625105700000|2021-07-01 02:15:00|260.79|258.79|260.86|258.86|260.93|258.93|260.79|258.79|0
1625106000000|2021-07-01 02:20:00|260.93|258.93|261.06|259.06|261.06|259.06|260.93|258.93|0
1625106300000|2021-07-01 02:25:00|260.93|258.93|260.92|258.92|260.93|258.93|260.79|258.79|0
1625106600000|2021-07-01 02:30:00|261.06|259.06|260.92|258.92|261.06|259.06|260.65|258.65|0
1625106900000|2021-07-01 02:35:00|260.79|258.79|261.19|259.19|261.19|259.19|260.78|258.78|0
1625107200000|2021-07-01 02:40:00|261.06|259.06|261.06|259.06|261.19|259.19|261.06|259.06|0
1625107500000|2021-07-01 02:45:00|261.19|259.19|261.05|259.05|261.19|259.19|260.92|258.92|0
1625107800000|2021-07-01 02:50:00|260.92|258.92|260.78|258.78|260.92|258.92|260.64|258.64|0
1625108100000|2021-07-01 02:55:00|260.64|258.64|260.64|258.64|260.78|258.78|260.64|258.64|0
1625108400000|2021-07-01 03:00:00|260.5|258.5|260.23|258.23|260.5|258.5|260.09|258.09|0
1625108700000|2021-07-01 03:05:00|260.36|258.36|260.5|258.5|260.5|258.5|260.23|258.23|0
1625109000000|2021-07-01 03:10:00|260.36|258.36|260.36|258.36|260.5|258.5|260.36|258.36|0
1625109300000|2021-07-01 03:15:00|260.5|258.5|260.5|258.5|260.5|258.5|260.5|258.5|0
1625109600000|2021-07-01 03:20:00|260.36|258.36|260.77|258.77|260.77|258.77|260.36|258.36|0
1625109900000|2021-07-01 03:25:00|260.91|258.91|260.49|258.49|260.91|258.91|260.49|258.49|0
1625110200000|2021-07-01 03:30:00|260.42|258.42|260.63|258.63|261.04|259.04|260.36|258.36|0
1625110500000|2021-07-01 03:35:00|260.77|258.77|260.35|258.35|260.77|258.77|260.22|258.22|0
1625110800000|2021-07-01 03:40:00|260.22|258.22|260.35|258.35|260.35|258.35|260.08|258.08|0
1625111100000|2021-07-01 03:45:00|260.21|258.21|260.21|258.21|260.35|258.35|260.08|258.08|0
1625111400000|2021-07-01 03:50:00|260.08|258.08|259.94|257.94|260.35|258.35|259.94|257.94|0
1625111700000|2021-07-01 03:55:00|260.07|258.07|260.35|258.35|260.48|258.48|260.07|258.07|0
1625112000000|2021-07-01 04:00:00|260.48|258.48|260.62|258.62|260.62|258.62|260.48|258.48|0
1625112300000|2021-07-01 04:05:00|260.48|258.48|260.75|258.75|260.76|258.76|260.48|258.48|0
1625112600000|2021-07-01 04:10:00|260.82|258.82|260.62|258.62|260.82|258.82|260.62|258.62|0
1625112900000|2021-07-01 04:15:00|260.75|258.75|260.48|258.48|260.75|258.75|260.48|258.48|0
1625113200000|2021-07-01 04:20:00|260.34|258.34|260.34|258.34|260.48|258.48|260.2|258.2|0
1625113500000|2021-07-01 04:25:00|260.47|258.47|260.47|258.47|260.47|258.47|260.34|258.34|0
1625113800000|2021-07-01 04:30:00|260.34|258.34|260.06|258.06|260.47|258.47|259.79|257.79|0
1625114100000|2021-07-01 04:35:00|259.92|257.92|260.06|258.06|260.06|258.06|259.92|257.92|0
1625114400000|2021-07-01 04:40:00|260.2|258.2|260.2|258.2|260.2|258.2|260.12|258.12|0
1625114700000|2021-07-01 04:45:00|260.06|258.06|260.19|258.19|260.19|258.19|259.92|257.92|0
1625115000000|2021-07-01 04:50:00|260.33|258.33|259.92|257.92|260.33|258.33|259.51|257.51|0
1625115300000|2021-07-01 04:55:00|259.78|257.78|259.92|257.92|259.92|257.92|259.78|257.78|0
1625115600000|2021-07-01 05:00:00|260.05|258.05|260.19|258.19|260.19|258.19|259.92|257.92|0
1625115900000|2021-07-01 05:05:00|260.33|258.33|260.05|258.05|260.33|258.33|260.05|258.05|0
1625116200000|2021-07-01 05:10:00|259.91|257.91|260.05|258.05|260.19|258.19|259.91|257.91|0
1625116500000|2021-07-01 05:15:00|260.19|258.19|259.91|257.91|260.32|258.32|259.7|257.7|0
1625116800000|2021-07-01 05:20:00|260.05|258.05|259.91|257.91|260.05|258.05|259.77|257.77|0
1625117100000|2021-07-01 05:25:00|259.84|257.84|259.91|257.91|260.04|258.04|259.77|257.77|0
1625117400000|2021-07-01 05:30:00|259.97|257.97|260.32|258.32|260.32|258.32|259.97|257.97|0
1625117700000|2021-07-01 05:35:00|260.45|258.45|260.31|258.31|260.45|258.45|260.04|258.04|0
1625118000000|2021-07-01 05:40:00|260.45|258.45|260.31|258.31|260.59|258.59|260.31|258.31|0
1625118300000|2021-07-01 05:45:00|260.45|258.45|260.58|258.58|260.59|258.59|260.31|258.31|0
1625118600000|2021-07-01 05:50:00|260.45|258.45|260.58|258.58|260.72|258.72|260.45|258.45|0
1625118900000|2021-07-01 05:55:00|260.45|258.45|260.44|258.44|260.58|258.58|260.17|258.17|0
1625119200000|2021-07-01 06:00:00|260.58|258.58|260.17|258.17|260.86|258.86|260.03|258.03|0
1625119500000|2021-07-01 06:05:00|260.24|258.24|260.03|258.03|260.44|258.44|260.03|258.03|0
1625119800000|2021-07-01 06:10:00|260.1|258.1|260.71|258.71|260.85|258.85|260.1|258.1|0
1625120100000|2021-07-01 06:15:00|260.58|258.58|260.37|258.37|260.71|258.71|260.03|258.03|0
1625120400000|2021-07-01 06:20:00|260.44|258.44|259.89|257.89|260.58|258.58|259.89|257.89|0
1625120700000|2021-07-01 06:25:00|259.75|257.75|260.16|258.16|260.16|258.16|259.75|257.75|0
1625121000000|2021-07-01 06:30:00|260.3|258.3|260.02|258.02|260.57|258.57|260.02|258.02|0
1625121300000|2021-07-01 06:35:00|260.16|258.16|259.88|257.88|260.16|258.16|259.88|257.88|0
1625121600000|2021-07-01 06:40:00|259.75|257.75|260.16|258.16|260.29|258.29|259.75|257.75|0
1625121900000|2021-07-01 06:45:00|260.02|258.02|259.88|257.88|260.16|258.16|259.75|257.75|0
1625122200000|2021-07-01 06:50:00|259.95|257.95|260.02|258.02|260.15|258.15|259.74|257.74|0
1625122500000|2021-07-01 06:55:00|260.08|258.08|260.29|258.29|260.56|258.56|260.08|258.08|0
1625122800000|2021-07-01 07:00:00|260.15|258.15|261.04|259.04|261.04|259.04|259.81|257.81|0
1625123100000|2021-07-01 07:05:00|260.84|259.24|260.56|258.96|261.11|259.51|260.29|258.69|0
1625123400000|2021-07-01 07:10:00|260.7|259.1|260.97|259.37|261.39|259.79|260.56|258.96|0
1625123700000|2021-07-01 07:15:00|261.11|259.51|261.38|259.78|261.93|260.33|260.84|259.24|0
1625124000000|2021-07-01 07:20:00|261.25|259.65|262.62|261.02|263.03|261.43|261.11|259.51|0
1625124300000|2021-07-01 07:25:00|262.48|260.88|262.62|261.02|263.03|261.43|262.21|260.61|0
1625124600000|2021-07-01 07:30:00|262.75|261.15|263.03|261.43|263.3|261.7|262.75|261.15|0
1625124900000|2021-07-01 07:35:00|262.89|261.29|263.99|262.39|264.82|263.22|262.89|261.29|0
1625125200000|2021-07-01 07:40:00|263.85|262.25|264.13|262.53|264.47|262.87|263.85|262.25|0
1625125500000|2021-07-01 07:45:00|263.71|262.11|264.13|262.53|264.4|262.8|263.71|262.11|0
1625125800000|2021-07-01 07:50:00|264.26|262.66|264.26|262.66|264.54|262.94|264.12|262.52|0
1625126100000|2021-07-01 07:55:00|264.33|262.73|264.19|262.59|265.37|263.77|263.99|262.39|0
1625126400000|2021-07-01 08:00:00|264.4|262.8|264.95|263.35|265.23|263.63|264.26|262.66|0
1625126700000|2021-07-01 08:05:00|265.09|263.49|265.09|263.49|265.36|263.76|264.95|263.35|0
1625127000000|2021-07-01 08:10:00|265.22|263.62|263.57|261.97|265.64|264.04|263.49|261.89|0
1625127300000|2021-07-01 08:15:00|263.7|262.1|263.15|261.55|263.98|262.38|263.15|261.55|0
1625127600000|2021-07-01 08:20:00|263.29|261.69|262.74|261.14|263.29|261.69|262.32|260.72|0
1625127900000|2021-07-01 08:25:00|262.6|261|262.87|261.27|263.15|261.55|262.53|260.93|0
1625128200000|2021-07-01 08:30:00|263.01|261.41|262.6|261|263.08|261.48|262.05|260.45|0
1625128500000|2021-07-01 08:35:00|262.73|261.13|262.32|260.72|262.73|261.13|262.05|260.45|0
1625128800000|2021-07-01 08:40:00|262.46|260.86|262.32|260.72|262.59|260.99|262.18|260.58|0
1625129100000|2021-07-01 08:45:00|262.45|260.85|262.04|260.44|262.45|260.85|261.9|260.3|0
1625129400000|2021-07-01 08:50:00|261.97|260.37|261.9|260.3|262.18|260.58|261.63|260.03|0
1625129700000|2021-07-01 08:55:00|262.04|260.44|261.76|260.16|262.04|260.44|261.63|260.03|0
1625130000000|2021-07-01 09:00:00|261.63|260.03|261.55|259.95|261.76|260.16|261.08|259.48|0
1625130300000|2021-07-01 09:05:00|261.62|260.02|260.11|258.51|261.62|260.02|259.98|258.38|0
1625130600000|2021-07-01 09:10:00|260.25|258.65|259.67|258.07|260.25|258.65|259.26|257.66|0
1625130900000|2021-07-01 09:15:00|259.53|257.93|259.12|257.52|259.53|257.93|258.71|257.11|0
1625131200000|2021-07-01 09:20:00|259.05|257.45|258.44|256.84|259.05|257.45|258.3|256.7|0
1625131500000|2021-07-01 09:25:00|258.57|256.97|259.67|258.07|259.67|258.07|258.57|256.97|0
1625131800000|2021-07-01 09:30:00|259.53|257.93|259.53|257.93|259.67|258.07|258.98|257.38|0
1625132100000|2021-07-01 09:35:00|259.39|257.79|259.25|257.65|259.53|257.93|259.12|257.52|0
1625132400000|2021-07-01 09:40:00|258.98|257.38|258.02|256.42|258.98|257.38|257.61|256.01|0
1625132700000|2021-07-01 09:45:00|257.95|256.35|257.4|255.8|258.57|256.97|257.34|255.74|0
1625133000000|2021-07-01 09:50:00|257.34|255.74|258.43|256.83|258.43|256.83|256.93|255.33|0
1625133300000|2021-07-01 09:55:00|258.29|256.69|258.56|256.96|258.9|257.3|258.29|256.69|0
1625133600000|2021-07-01 10:00:00|258.43|256.83|257.33|255.73|258.43|256.83|257.06|255.46|0
1625133900000|2021-07-01 10:05:00|257.2|255.6|257.74|256.14|258.01|256.41|257.2|255.6|0
1625134200000|2021-07-01 10:10:00|257.88|256.28|257.88|256.28|258.29|256.69|257.6|256|0
1625134500000|2021-07-01 10:15:00|257.74|256.14|257.33|255.73|258.15|256.55|257.33|255.73|0
1625134800000|2021-07-01 10:20:00|257.26|255.66|256.37|254.77|257.33|255.73|256.37|254.77|0
1625135100000|2021-07-01 10:25:00|256.44|254.84|256.03|254.43|256.44|254.84|255.42|253.82|0
1625135400000|2021-07-01 10:30:00|255.89|254.29|256.64|255.04|256.64|255.04|255.15|253.55|0
1625135700000|2021-07-01 10:35:00|256.57|254.97|256.23|254.63|256.57|254.97|255.55|253.95|0
1625136000000|2021-07-01 10:40:00|256.1|254.5|255.21|253.61|256.23|254.63|254.74|253.14|0
1625136300000|2021-07-01 10:45:00|255.15|253.55|255.82|254.22|256.23|254.63|254.6|253|0
1625136600000|2021-07-01 10:50:00|255.75|254.15|254.74|253.14|255.75|254.15|254.06|252.46|0
1625136900000|2021-07-01 10:55:00|254.87|253.27|255.14|253.54|255.14|253.54|254.06|252.46|0
1625137200000|2021-07-01 11:00:00|255.07|253.47|255.14|253.54|255.68|254.08|254.19|252.59|0
1625137500000|2021-07-01 11:05:00|255.27|253.67|255.14|253.54|255.82|254.22|254.6|253|0
1625137800000|2021-07-01 11:10:00|255|253.4|255.27|253.67|256.02|254.42|255|253.4|0
1625138100000|2021-07-01 11:15:00|255.41|253.81|255.41|253.81|256.09|254.49|255.27|253.67|0
1625138400000|2021-07-01 11:20:00|255.54|253.94|255.27|253.67|255.68|254.08|255|253.4|0
1625138700000|2021-07-01 11:25:00|255.4|253.8|255.87|254.27|255.95|254.35|255.4|253.8|0
1625139000000|2021-07-01 11:30:00|255.81|254.21|256.49|254.89|256.9|255.3|255.67|254.07|0
1625139300000|2021-07-01 11:35:00|256.62|255.02|257.71|256.11|257.71|256.11|256.42|254.82|0
1625139600000|2021-07-01 11:40:00|257.78|256.18|257.98|256.38|258.12|256.52|257.44|255.84|0
1625139900000|2021-07-01 11:45:00|257.85|256.25|258.12|256.52|258.46|256.86|257.71|256.11|0
1625140200000|2021-07-01 11:50:00|257.98|256.38|258.12|256.52|258.39|256.79|257.84|256.24|0
1625140500000|2021-07-01 11:55:00|258.25|256.65|258.93|257.33|259.07|257.47|258.25|256.65|0
1625140800000|2021-07-01 12:00:00|259.21|257.61|259.34|257.74|259.89|258.29|259.07|257.47|0
1625141100000|2021-07-01 12:05:00|259.21|257.61|258.93|257.33|259.34|257.74|258.31|256.71|0
1625141400000|2021-07-01 12:10:00|259.07|257.47|258.86|257.26|259.2|257.6|258.66|257.06|0
1625141700000|2021-07-01 12:15:00|259.07|257.47|258.38|256.78|259.07|257.47|258.38|256.78|0
1625142000000|2021-07-01 12:20:00|258.52|256.92|258.65|257.05|258.93|257.33|258.11|256.51|0
1625142300000|2021-07-01 12:25:00|258.52|256.92|257.97|256.37|258.79|257.19|257.97|256.37|0
1625142600000|2021-07-01 12:30:00|258.03|256.43|258.92|257.32|259.06|257.46|257.42|255.82|0
1625142900000|2021-07-01 12:35:00|258.99|257.39|258.37|256.77|259.06|257.46|258.37|256.77|0
1625143200000|2021-07-01 12:40:00|258.51|256.91|257.69|256.09|258.65|257.05|257.69|256.09|0
1625143500000|2021-07-01 12:45:00|257.83|256.23|257.55|255.95|257.96|256.36|257.28|255.68|0
1625143800000|2021-07-01 12:50:00|257.69|256.09|257.69|256.09|258.37|256.77|257.55|255.95|0
1625144100000|2021-07-01 12:55:00|257.82|256.22|257.82|256.22|258.1|256.5|257.55|255.95|0
1625144400000|2021-07-01 13:00:00|257.96|256.36|257.82|256.22|258.5|256.9|257.68|256.08|0
1625144700000|2021-07-01 13:05:00|257.96|256.36|257.68|256.08|258.23|256.63|257.41|255.81|0
1625145000000|2021-07-01 13:10:00|257.82|256.22|258.09|256.49|258.36|256.76|257.68|256.08|0
1625145300000|2021-07-01 13:15:00|257.95|256.35|258.91|257.31|258.97|257.37|257.95|256.35|0
1625145600000|2021-07-01 13:20:00|258.77|257.17|258.91|257.31|259.04|257.44|258.5|256.9|0
1625145900000|2021-07-01 13:25:00|258.77|257.17|258.36|256.76|258.91|257.31|258.22|256.62|0
1625146200000|2021-07-01 13:30:00|258.49|256.89|259.86|258.26|260.55|258.95|257.95|256.35|0
1625146500000|2021-07-01 13:35:00|260|258.4|258.35|256.75|260|258.4|258.22|256.62|0
1625146800000|2021-07-01 13:40:00|258.9|257.3|260.41|258.81|260.41|258.81|258.76|257.16|0
1625147100000|2021-07-01 13:45:00|260.54|258.94|261.09|259.49|261.64|260.04|260.54|258.94|0
1625147400000|2021-07-01 13:50:00|261.23|259.63|260.27|258.67|261.23|259.63|260.27|258.67|0
1625147700000|2021-07-01 13:55:00|260.4|258.8|260.81|259.21|261.23|259.63|259.99|258.39|0
1625148000000|2021-07-01 14:00:00|260.68|259.08|261.36|259.76|261.5|259.9|259.72|258.12|0
1625148300000|2021-07-01 14:05:00|261.5|259.9|261.91|260.31|262.32|260.72|261.09|259.49|0
1625148600000|2021-07-01 14:10:00|262.05|260.45|261.91|260.31|262.32|260.72|261.5|259.9|0
1625148900000|2021-07-01 14:15:00|262.04|260.44|261.36|259.76|262.6|261|261.08|259.48|0
1625149200000|2021-07-01 14:20:00|261.22|259.62|260.8|259.2|261.36|259.76|260.8|259.2|0
1625149500000|2021-07-01 14:25:00|260.67|259.07|261.08|259.48|261.22|259.62|260.25|258.65|0
1625149800000|2021-07-01 14:30:00|261.21|259.61|261.21|259.61|261.35|259.75|260.39|258.79|0
1625150100000|2021-07-01 14:35:00|261.08|259.48|261.49|259.89|262.18|260.58|261.08|259.48|0
1625150400000|2021-07-01 14:40:00|261.35|259.75|262.89|261.29|262.89|261.29|261.07|259.47|0
1625150700000|2021-07-01 14:45:00|262.82|261.22|262.47|260.87|263.03|261.43|262.2|260.6|0
1625151000000|2021-07-01 14:50:00|262.34|260.74|262.88|261.28|263.85|262.25|262.34|260.74|0
1625151300000|2021-07-01 14:55:00|262.75|261.15|263.05|261.45|263.19|261.59|262.06|260.46|0
1625151600000|2021-07-01 15:00:00|263.19|261.59|264.15|262.55|264.15|262.55|263.05|261.45|0
1625151900000|2021-07-01 15:05:00|264.01|262.41|263.32|261.72|264.42|262.82|262.91|261.31|0
1625152200000|2021-07-01 15:10:00|263.18|261.58|261.81|260.21|263.18|261.58|261.53|259.93|0
1625152500000|2021-07-01 15:15:00|261.67|260.07|260.98|259.38|262.49|260.89|260.71|259.11|0
1625152800000|2021-07-01 15:20:00|261.12|259.52|260.3|258.7|261.39|259.79|259.75|258.15|0
1625153100000|2021-07-01 15:25:00|260.16|258.56|262.35|260.75|262.49|260.89|260.16|258.56|0
1625153400000|2021-07-01 15:30:00|262.49|260.89|262.35|260.75|262.9|261.3|261.94|260.34|0
1625153700000|2021-07-01 15:35:00|262.21|260.61|262.62|261.02|262.9|261.3|262.21|260.61|0
1625154000000|2021-07-01 15:40:00|262.76|261.16|262.48|260.88|262.96|261.36|262.21|260.61|0
1625154300000|2021-07-01 15:45:00|262.35|260.75|262.89|261.29|262.89|261.29|262.21|260.61|0
1625154600000|2021-07-01 15:50:00|262.96|261.36|263.72|262.12|263.86|262.26|262.89|261.29|0
1625154900000|2021-07-01 15:55:00|263.86|262.26|263.44|261.84|264.13|262.53|263.3|261.7|0
1625155200000|2021-07-01 16:00:00|263.58|261.98|263.72|262.12|263.99|262.39|263.17|261.57|0
1625155500000|2021-07-01 16:05:00|263.85|262.25|263.85|262.25|263.99|262.39|263.71|262.11|0
1625155800000|2021-07-01 16:10:00|263.71|262.11|263.16|261.56|263.71|262.11|263.16|261.56|0
1625156100000|2021-07-01 16:15:00|263.3|261.7|263.3|261.7|263.71|262.11|263.02|261.42|0
1625156400000|2021-07-01 16:20:00|263.16|261.56|263.3|261.7|263.43|261.83|262.75|261.15|0
1625156700000|2021-07-01 16:25:00|263.43|261.83|263.57|261.97|263.71|262.11|263.16|261.56|0
1625157000000|2021-07-01 16:30:00|263.43|261.83|263.57|261.97|263.84|262.24|263.22|261.62|0
1625157300000|2021-07-01 16:35:00|263.43|261.83|263.02|261.42|263.57|261.97|262.88|261.28|0
1625157600000|2021-07-01 16:40:00|262.88|261.28|263.29|261.69|263.56|261.96|262.74|261.14|0
1625157900000|2021-07-01 16:45:00|263.36|261.76|263.15|261.55|263.56|261.96|263.01|261.41|0
1625158200000|2021-07-01 16:50:00|263.01|261.41|262.87|261.27|263.56|261.96|262.74|261.14|0
1625158500000|2021-07-01 16:55:00|262.8|261.2|263.15|261.55|263.42|261.82|262.8|261.2|0
1625158800000|2021-07-01 17:00:00|263.28|261.68|263.28|261.68|263.42|261.82|262.87|261.27|0
1625159100000|2021-07-01 17:05:00|263.21|261.61|264.25|262.65|264.25|262.65|263.14|261.54|0
1625159400000|2021-07-01 17:10:00|264.11|262.51|263.69|262.09|264.11|262.51|263.55|261.95|0
1625159700000|2021-07-01 17:15:00|263.83|262.23|264.1|262.5|264.24|262.64|263.69|262.09|0
1625160000000|2021-07-01 17:20:00|263.97|262.37|264.38|262.78|264.44|262.84|263.97|262.37|0
1625160300000|2021-07-01 17:25:00|264.52|262.92|264.58|262.98|264.65|263.05|264.38|262.78|0
1625160600000|2021-07-01 17:30:00|264.65|263.05|265.62|264.02|265.62|264.02|264.38|262.78|0
1625160900000|2021-07-01 17:35:00|265.76|264.16|266.72|265.12|267.14|265.54|265.34|263.74|0
1625161200000|2021-07-01 17:40:00|266.86|265.26|266.45|264.85|267|265.4|266.17|264.57|0
1625161500000|2021-07-01 17:45:00|266.31|264.71|266.03|264.43|266.72|265.12|265.89|264.29|0
1625161800000|2021-07-01 17:50:00|266.17|264.57|266.03|264.43|266.3|264.7|265.75|264.15|0
1625162100000|2021-07-01 17:55:00|265.89|264.29|265.61|264.01|266.03|264.43|265.33|263.73|0
1625162400000|2021-07-01 18:00:00|265.47|263.87|265.88|264.28|266.02|264.42|265.06|263.46|0
1625162700000|2021-07-01 18:05:00|265.75|264.15|265.88|264.28|266.16|264.56|265.61|264.01|0
1625163000000|2021-07-01 18:10:00|265.95|264.35|265.6|264|265.95|264.35|265.39|263.79|0
1625163300000|2021-07-01 18:15:00|265.53|263.93|266.16|264.56|266.57|264.97|265.47|263.87|0
1625163600000|2021-07-01 18:20:00|266.3|264.7|266.85|265.25|266.85|265.25|266.02|264.42|0
1625163900000|2021-07-01 18:25:00|266.71|265.11|266.98|265.38|267.12|265.52|266.71|265.11|0
1625164200000|2021-07-01 18:30:00|266.85|265.25|267.68|266.08|267.68|266.08|266.85|265.25|0
1625164500000|2021-07-01 18:35:00|267.82|266.22|267.4|265.8|268.09|266.49|266.98|265.38|0
1625164800000|2021-07-01 18:40:00|267.54|265.94|267.95|266.35|268.09|266.49|267.26|265.66|0
1625165100000|2021-07-01 18:45:00|267.88|266.28|268.09|266.49|268.23|266.63|267.53|265.93|0
1625165400000|2021-07-01 18:50:00|267.95|266.35|267.53|265.93|268.23|266.63|267.53|265.93|0
1625165700000|2021-07-01 18:55:00|267.67|266.07|268.22|266.62|268.23|266.63|267.67|266.07|0
1625166000000|2021-07-01 19:00:00|268.36|266.76|268.22|266.62|268.78|267.18|268.09|266.49|0
1625166300000|2021-07-01 19:05:00|268.36|266.76|268.36|266.76|268.36|266.76|267.39|265.79|0
1625166600000|2021-07-01 19:10:00|268.22|266.62|268.22|266.62|268.64|267.04|267.94|266.34|0
1625166900000|2021-07-01 19:15:00|268.36|266.76|268.22|266.62|268.36|266.76|267.73|266.13|0
1625167200000|2021-07-01 19:20:00|268.36|266.76|269.72|268.12|271.01|269.41|267.8|266.2|0
1625167500000|2021-07-01 19:25:00|269.86|268.26|268.88|267.28|269.86|268.26|268.74|267.14|0
1625167800000|2021-07-01 19:30:00|269.02|267.42|269.71|268.11|269.99|268.39|269.02|267.42|0
1625168100000|2021-07-01 19:35:00|269.85|268.25|269.16|267.56|269.85|268.25|268.74|267.14|0
1625168400000|2021-07-01 19:40:00|269.02|267.42|268.6|267|269.3|267.7|268.46|266.86|0
1625168700000|2021-07-01 19:45:00|268.46|266.86|268.6|267|268.88|267.28|268.04|266.44|0
1625169000000|2021-07-01 19:50:00|268.74|267.14|268.46|266.86|269.29|267.69|267.77|266.17|0
1625169300000|2021-07-01 19:55:00|268.32|266.72|270.68|269.08|270.68|269.08|268.32|266.72|0
1625169600000|2021-07-01 20:00:00|269.98|268.38|269.98|268.38|270.54|268.94|269.7|268.1|0
1625169900000|2021-07-01 20:05:00|269.43|267.83|269.15|267.55|269.57|267.97|269.01|267.41|0
1625170200000|2021-07-01 20:10:00|269.29|267.69|268.73|267.13|269.29|267.69|268.59|266.99|0
1625170500000|2021-07-01 20:15:00|268.93|266.93|269.34|267.34|269.34|267.34|268.93|266.93|0
1625170800000|2021-07-01 20:20:00|269.27|267.27|269.2|267.2|269.34|267.34|269.07|267.07|0
1625171100000|2021-07-01 20:25:00|269.06|267.06|268.92|266.92|269.06|267.06|268.92|266.92|0
1625171400000|2021-07-01 20:30:00|268.99|266.99|269.48|267.48|269.48|267.48|268.99|266.99|0
1625171700000|2021-07-01 20:35:00|269.34|267.34|269.34|267.34|269.48|267.48|269.34|267.34|0
1625172000000|2021-07-01 20:40:00|269.61|267.61|269.34|267.34|269.61|267.61|269.34|267.34|0
1625172300000|2021-07-01 20:45:00|269.4|267.4|269.33|267.33|269.61|267.61|269.33|267.33|0
1625172600000|2021-07-01 20:50:00|269.47|267.47|269.89|267.89|269.89|267.89|269.33|267.33|0
1625172900000|2021-07-01 20:55:00|270.03|268.03|269.67|267.67|270.31|268.31|269.47|267.47|0
1625173200000|2021-07-01 21:00:00|269.9|267.9|269.9|267.9|269.92|267.92|269.88|267.88|0
1625173500000|2021-07-01 21:05:00|269.88|267.88|270.06|268.06|270.08|268.08|269.88|267.88|0
1625173800000|2021-07-01 21:10:00|270|268|270.08|268.08|270.12|268.12|270|268|0
1625174100000|2021-07-01 21:15:00|270.06|268.06|269.97|267.97|270.08|268.08|269.96|267.96|0
1625174400000|2021-07-01 21:20:00|270|268|270.06|268.06|270.07|268.07|270|268|0
1625174700000|2021-07-01 21:25:00|269.96|267.96|269.79|267.79|269.96|267.96|269.59|267.59|0
1625175000000|2021-07-01 21:30:00|269.85|267.85|269.85|267.85|269.85|267.85|269.85|267.85|0
1625175300000|2021-07-01 21:35:00|269.87|267.87|269.75|267.75|269.91|267.91|269.71|267.71|0
1625175600000|2021-07-01 21:40:00|269.71|267.71|269.8|267.8|269.8|267.8|269.71|267.71|0
1625175900000|2021-07-01 21:45:00|269.83|267.83|269.8|267.8|269.83|267.83|269.8|267.8|0
1625176200000|2021-07-01 21:50:00|269.78|267.78|269.78|267.78|269.8|267.8|269.64|267.64|0
1625176500000|2021-07-01 21:55:00|269.8|267.8|269.86|267.86|269.88|267.88|269.8|267.8|0
1625176800000|2021-07-01 22:00:00|269.66|267.66|269.45|267.45|269.79|267.79|269.17|267.17|0
1625177100000|2021-07-01 22:05:00|269.31|267.31|269.03|267.03|269.45|267.45|269.03|267.03|0
1625177400000|2021-07-01 22:10:00|268.89|266.89|269.31|267.31|269.31|267.31|268.89|266.89|0
1625177700000|2021-07-01 22:15:00|269.44|267.44|269.86|267.86|270.28|268.28|269.44|267.44|0
1625178000000|2021-07-01 22:20:00|270|268|270|268|270.14|268.14|269.72|267.72|0
1625178300000|2021-07-01 22:25:00|270.06|268.06|270.13|268.13|270.27|268.27|269.86|267.86|0
1625178600000|2021-07-01 22:30:00|270|268|270.27|268.27|270.34|268.34|269.86|267.86|0
1625178900000|2021-07-01 22:35:00|270.13|268.13|270.27|268.27|270.41|268.41|270.13|268.13|0
1625179200000|2021-07-01 22:40:00|270.13|268.13|270.13|268.13|270.13|268.13|270.13|268.13|0
1625179500000|2021-07-01 22:45:00|270.06|268.06|270.13|268.13|270.13|268.13|269.99|267.99|0
1625179800000|2021-07-01 22:50:00|270.2|268.2|270.13|268.13|270.27|268.27|270.13|268.13|0
1625180100000|2021-07-01 22:55:00|270.27|268.27|270.26|268.26|270.27|268.27|270.13|268.13|0
1625180400000|2021-07-01 23:00:00|270.4|268.4|270.68|268.68|270.75|268.75|270.4|268.4|0
1625180700000|2021-07-01 23:05:00|270.61|268.61|270.68|268.68|270.68|268.68|270.54|268.54|0
1625181000000|2021-07-01 23:10:00|270.74|268.74|270.68|268.68|270.82|268.82|270.68|268.68|0
1625181300000|2021-07-01 23:15:00|270.74|268.74|270.54|268.54|270.82|268.82|270.54|268.54|0
1625181600000|2021-07-01 23:20:00|270.6|268.6|270.67|268.67|270.81|268.81|270.54|268.54|0
1625181900000|2021-07-01 23:25:00|270.53|268.53|270.67|268.67|270.74|268.74|270.53|268.53|0
1625182200000|2021-07-01 23:30:00|270.53|268.53|270.67|268.67|270.67|268.67|270.53|268.53|0
1625182500000|2021-07-01 23:35:00|270.6|268.6|270.39|268.39|270.67|268.67|270.39|268.39|0
1625182800000|2021-07-01 23:40:00|270.32|268.32|270.25|268.25|270.39|268.39|270.11|268.11|0
1625183100000|2021-07-01 23:45:00|270.11|268.11|270.25|268.25|270.39|268.39|270.11|268.11|0
1625183400000|2021-07-01 23:50:00|270.11|268.11|269.83|267.83|270.11|268.11|269.83|267.83|0
1625183700000|2021-07-01 23:55:00|269.97|267.97|269.55|267.55|269.97|267.97|269.55|267.55|0
1625184000000|2021-07-02 00:00:00|269.69|267.69|269.83|267.83|270.1|268.1|269.55|267.55|0
1625184300000|2021-07-02 00:05:00|269.89|267.89|270.8|268.8|270.8|268.8|269.83|267.83|0
1625184600000|2021-07-02 00:10:00|271.08|269.08|270.94|268.94|271.28|269.28|270.94|268.94|0
1625184900000|2021-07-02 00:15:00|271.08|269.08|271.49|269.49|271.77|269.77|270.94|268.94|0
1625185200000|2021-07-02 00:20:00|271.42|269.42|271.49|269.49|271.63|269.63|271.35|269.35|0
1625185500000|2021-07-02 00:25:00|271.42|269.42|271.49|269.49|271.63|269.63|271.21|269.21|0
1625185800000|2021-07-02 00:30:00|271.63|269.63|271.49|269.49|271.63|269.63|271.21|269.21|0
1625186100000|2021-07-02 00:35:00|271.69|269.69|271.49|269.49|271.77|269.77|271.49|269.49|0
1625186400000|2021-07-02 00:40:00|271.63|269.63|271.62|269.62|271.9|269.9|271.62|269.62|0
1625186700000|2021-07-02 00:45:00|271.76|269.76|272.04|270.04|272.32|270.32|271.76|269.76|0
1625187000000|2021-07-02 00:50:00|272.18|270.18|271.9|269.9|272.32|270.32|271.76|269.76|0
1625187300000|2021-07-02 00:55:00|271.83|269.83|272.18|270.18|272.18|270.18|271.83|269.83|0
1625187600000|2021-07-02 01:00:00|272.32|270.32|272.04|270.04|272.46|270.46|271.96|269.96|0
1625187900000|2021-07-02 01:05:00|271.9|269.9|271.89|269.89|272.04|270.04|271.76|269.76|0
1625188200000|2021-07-02 01:10:00|271.96|269.96|272.45|270.45|272.45|270.45|271.89|269.89|0
1625188500000|2021-07-02 01:15:00|272.59|270.59|272.38|270.38|272.59|270.59|272.31|270.31|0
1625188800000|2021-07-02 01:20:00|272.31|270.31|271.75|269.75|272.45|270.45|271.61|269.61|0
1625189100000|2021-07-02 01:25:00|271.89|269.89|271.61|269.61|271.89|269.89|271.47|269.47|0
1625189400000|2021-07-02 01:30:00|271.47|269.47|270.91|268.91|271.47|269.47|270.77|268.77|0
1625189700000|2021-07-02 01:35:00|270.77|268.77|271.47|269.47|271.47|269.47|270.63|268.63|0
1625190000000|2021-07-02 01:40:00|271.39|269.39|270.63|268.63|271.47|269.47|270.49|268.49|0
1625190300000|2021-07-02 01:45:00|270.49|268.49|271.04|269.04|271.18|269.18|270.49|268.49|0
1625190600000|2021-07-02 01:50:00|270.9|268.9|270.76|268.76|271.04|269.04|270.63|268.63|0
1625190900000|2021-07-02 01:55:00|270.9|268.9|270.48|268.48|271.04|269.04|270.34|268.34|0
1625191200000|2021-07-02 02:00:00|270.34|268.34|270.48|268.48|270.62|268.62|270.2|268.2|0
1625191500000|2021-07-02 02:05:00|270.34|268.34|271.04|269.04|271.04|269.04|270.34|268.34|0
1625191800000|2021-07-02 02:10:00|271.18|269.18|271.18|269.18|271.46|269.46|271.04|269.04|0
1625192100000|2021-07-02 02:15:00|271.1|269.1|271.03|269.03|271.18|269.18|270.9|268.9|0
1625192400000|2021-07-02 02:20:00|270.96|268.96|271.03|269.03|271.31|269.31|270.89|268.89|0
1625192700000|2021-07-02 02:25:00|270.96|268.96|270.89|268.89|271.17|269.17|270.75|268.75|0
1625193000000|2021-07-02 02:30:00|270.75|268.75|270.89|268.89|270.89|268.89|270.47|268.47|0
1625193300000|2021-07-02 02:35:00|271.03|269.03|271.23|269.23|271.31|269.31|270.89|268.89|0
1625193600000|2021-07-02 02:40:00|271.31|269.31|271.31|269.31|271.45|269.45|271.17|269.17|0
1625193900000|2021-07-02 02:45:00|271.44|269.44|271.44|269.44|271.58|269.58|271.03|269.03|0
1625194200000|2021-07-02 02:50:00|271.58|269.58|271.02|269.02|271.58|269.58|271.02|269.02|0
1625194500000|2021-07-02 02:55:00|271.16|269.16|270.74|268.74|271.16|269.16|270.46|268.46|0
1625194800000|2021-07-02 03:00:00|270.6|268.6|270.6|268.6|270.74|268.74|270.46|268.46|0
1625195100000|2021-07-02 03:05:00|270.46|268.46|270.88|268.88|270.88|268.88|270.46|268.46|0
1625195400000|2021-07-02 03:10:00|270.81|268.81|271.16|269.16|271.3|269.3|270.67|268.67|0
1625195700000|2021-07-02 03:15:00|271.02|269.02|271.57|269.57|271.64|269.64|271.02|269.02|0
1625196000000|2021-07-02 03:20:00|271.71|269.71|271.29|269.29|271.71|269.71|271.15|269.15|0
1625196300000|2021-07-02 03:25:00|271.43|269.43|271.43|269.43|271.71|269.71|271.29|269.29|0
1625196600000|2021-07-02 03:30:00|271.29|269.29|271.29|269.29|271.57|269.57|271.15|269.15|0
1625196900000|2021-07-02 03:35:00|271.22|269.22|271.29|269.29|271.43|269.43|271.22|269.22|0
1625197200000|2021-07-02 03:40:00|271.15|269.15|271.43|269.43|271.43|269.43|271.15|269.15|0
1625197500000|2021-07-02 03:45:00|271.42|269.42|271.42|269.42|271.56|269.56|271.42|269.42|0
1625197800000|2021-07-02 03:50:00|271.28|269.28|271|269|271.35|269.35|271|269|0
1625198100000|2021-07-02 03:55:00|270.86|268.86|271.14|269.14|271.14|269.14|270.72|268.72|0
1625198400000|2021-07-02 04:00:00|271.21|269.21|271.56|269.56|271.56|269.56|271.14|269.14|0
1625198700000|2021-07-02 04:05:00|271.42|269.42|271.28|269.28|271.56|269.56|271.28|269.28|0
1625199000000|2021-07-02 04:10:00|271.42|269.42|271.69|269.69|271.83|269.83|271.42|269.42|0
1625199300000|2021-07-02 04:15:00|271.76|269.76|271.69|269.69|271.83|269.83|271.55|269.55|0
1625199600000|2021-07-02 04:20:00|271.76|269.76|271.69|269.69|271.83|269.83|271.69|269.69|0
1625199900000|2021-07-02 04:25:00|271.76|269.76|271.55|269.55|271.83|269.83|271.55|269.55|0
1625200200000|2021-07-02 04:30:00|271.69|269.69|271.27|269.27|271.69|269.69|271.27|269.27|0
1625200500000|2021-07-02 04:35:00|271.41|269.41|271.55|269.55|271.55|269.55|271.41|269.41|0
1625200800000|2021-07-02 04:40:00|271.69|269.69|271.54|269.54|271.69|269.69|271.54|269.54|0
1625201100000|2021-07-02 04:45:00|271.47|269.47|271.54|269.54|271.54|269.54|271.4|269.4|0
1625201400000|2021-07-02 04:50:00|271.61|269.61|271.4|269.4|271.61|269.61|271.4|269.4|0
1625201700000|2021-07-02 04:55:00|271.68|269.68|271.4|269.4|271.68|269.68|271.26|269.26|0
1625202000000|2021-07-02 05:00:00|271.54|269.54|271.54|269.54|271.61|269.61|271.4|269.4|0
1625202300000|2021-07-02 05:05:00|271.4|269.4|271.12|269.12|271.4|269.4|271.05|269.05|0
1625202600000|2021-07-02 05:10:00|271.05|269.05|270.84|268.84|271.12|269.12|270.84|268.84|0
1625202900000|2021-07-02 05:15:00|270.98|268.98|270.56|268.56|270.98|268.98|270.56|268.56|0
1625203200000|2021-07-02 05:20:00|270.7|268.7|270.56|268.56|270.7|268.7|270.42|268.42|0
1625203500000|2021-07-02 05:25:00|270.69|268.69|271.11|269.11|271.25|269.25|270.69|268.69|0
1625203800000|2021-07-02 05:30:00|271.25|269.25|271.11|269.11|271.25|269.25|270.97|268.97|0
1625204100000|2021-07-02 05:35:00|271.18|269.18|270.97|268.97|271.25|269.25|270.83|268.83|0
1625204400000|2021-07-02 05:40:00|271.11|269.11|270.97|268.97|271.11|269.11|270.83|268.83|0
1625204700000|2021-07-02 05:45:00|271.11|269.11|270.83|268.83|271.25|269.25|270.83|268.83|0
1625205000000|2021-07-02 05:50:00|270.69|268.69|270.68|268.68|270.97|268.97|270.55|268.55|0
1625205300000|2021-07-02 05:55:00|270.61|268.61|270.13|268.13|270.68|268.68|270.05|268.05|0
1625205600000|2021-07-02 06:00:00|270.19|268.19|270.26|268.26|270.54|268.54|269.71|267.71|0
1625205900000|2021-07-02 06:05:00|270.12|268.12|269.84|267.84|270.26|268.26|269.84|267.84|0
1625206200000|2021-07-02 06:10:00|269.91|267.91|269.84|267.84|269.98|267.98|269.57|267.57|0
1625206500000|2021-07-02 06:15:00|269.98|267.98|269.56|267.56|269.98|267.98|269.56|267.56|0
1625206800000|2021-07-02 06:20:00|269.7|267.7|269.84|267.84|269.98|267.98|269.28|267.28|0
1625207100000|2021-07-02 06:25:00|269.77|267.77|269.7|267.7|269.84|267.84|269.42|267.42|0
1625207400000|2021-07-02 06:30:00|269.56|267.56|269.98|267.98|270.11|268.11|269.56|267.56|0
1625207700000|2021-07-02 06:35:00|270.11|268.11|269.56|267.56|270.11|268.11|269.56|267.56|0
1625208000000|2021-07-02 06:40:00|269.7|267.7|269.83|267.83|269.83|267.83|269.56|267.56|0
1625208300000|2021-07-02 06:45:00|269.9|267.9|269.55|267.55|269.97|267.97|269.55|267.55|0
1625208600000|2021-07-02 06:50:00|269.69|267.69|270.11|268.11|270.11|268.11|269.55|267.55|0
1625208900000|2021-07-02 06:55:00|269.97|267.97|270.38|268.38|270.52|268.52|269.83|267.83|0
1625209200000|2021-07-02 07:00:00|270.52|268.52|270.98|268.98|272.51|270.51|270.52|268.52|0
1625209500000|2021-07-02 07:05:00|270.78|269.18|270.91|269.31|270.92|269.32|270.22|268.62|0
1625209800000|2021-07-02 07:10:00|270.98|269.38|271.75|270.15|272.03|270.43|270.64|269.04|0
1625210100000|2021-07-02 07:15:00|271.89|270.29|272.31|270.71|272.31|270.71|271.47|269.87|0
1625210400000|2021-07-02 07:20:00|272.23|270.63|272.72|271.12|273|271.4|272.03|270.43|0
1625210700000|2021-07-02 07:25:00|272.58|270.98|274.68|273.08|274.68|273.08|272.58|270.98|0
1625211000000|2021-07-02 07:30:00|274.82|273.22|274.12|272.52|274.96|273.36|273.84|272.24|0
1625211300000|2021-07-02 07:35:00|274.26|272.66|274.26|272.66|274.82|273.22|273.98|272.38|0
1625211600000|2021-07-02 07:40:00|274.4|272.8|274.26|272.66|274.68|273.08|274.12|272.52|0
1625211900000|2021-07-02 07:45:00|274.12|272.52|272.99|271.39|274.26|272.66|272.58|270.98|0
1625212200000|2021-07-02 07:50:00|272.85|271.25|273.69|272.09|273.83|272.23|272.85|271.25|0
1625212500000|2021-07-02 07:55:00|273.83|272.23|273.69|272.09|273.97|272.37|273.55|271.95|0
1625212800000|2021-07-02 08:00:00|273.62|272.02|273.83|272.23|274.25|272.65|273.41|271.81|0
1625213100000|2021-07-02 08:05:00|273.97|272.37|273.27|271.67|274.04|272.44|273.05|271.45|0
1625213400000|2021-07-02 08:10:00|273.19|271.59|272.01|270.41|273.27|271.67|271.94|270.34|0
1625213700000|2021-07-02 08:15:00|271.87|270.27|270.61|269.01|271.87|270.27|270.61|269.01|0
1625214000000|2021-07-02 08:20:00|270.47|268.87|270.75|269.15|271.17|269.57|270.47|268.87|0
1625214300000|2021-07-02 08:25:00|270.82|269.22|271.31|269.71|271.45|269.85|270.75|269.15|0
1625214600000|2021-07-02 08:30:00|271.44|269.84|271.16|269.56|271.72|270.12|271.03|269.43|0
1625214900000|2021-07-02 08:35:00|271.03|269.43|271.16|269.56|271.44|269.84|270.89|269.29|0
1625215200000|2021-07-02 08:40:00|271.02|269.42|270.74|269.14|271.58|269.98|270.74|269.14|0
1625215500000|2021-07-02 08:45:00|270.88|269.28|270.46|268.86|270.88|269.28|270.19|268.59|0
1625215800000|2021-07-02 08:50:00|270.6|269|270.74|269.14|271.37|269.77|270.46|268.86|0
1625216100000|2021-07-02 08:55:00|270.81|269.21|271.02|269.42|271.02|269.42|270.32|268.72|0
1625216400000|2021-07-02 09:00:00|270.88|269.28|271.02|269.42|271.02|269.42|270.46|268.86|0
1625216700000|2021-07-02 09:05:00|271.15|269.55|271.01|269.41|271.29|269.69|270.87|269.27|0
1625217000000|2021-07-02 09:10:00|271.15|269.55|271.43|269.83|271.43|269.83|270.87|269.27|0
1625217300000|2021-07-02 09:15:00|271.36|269.76|271.85|270.25|271.85|270.25|271.29|269.69|0
1625217600000|2021-07-02 09:20:00|271.99|270.39|271.29|269.69|272.13|270.53|271.15|269.55|0
1625217900000|2021-07-02 09:25:00|271.43|269.83|271.15|269.55|271.43|269.83|270.59|268.99|0
1625218200000|2021-07-02 09:30:00|271.01|269.41|271.01|269.41|271.42|269.82|270.73|269.13|0
1625218500000|2021-07-02 09:35:00|271.07|269.47|271.49|269.89|271.56|269.96|271|269.4|0
1625218800000|2021-07-02 09:40:00|271.56|269.96|271.84|270.24|271.84|270.24|271.28|269.68|0
1625219100000|2021-07-02 09:45:00|271.77|270.17|272.26|270.66|272.26|270.66|271.77|270.17|0
1625219400000|2021-07-02 09:50:00|272.12|270.52|271.84|270.24|272.4|270.8|271.42|269.82|0
1625219700000|2021-07-02 09:55:00|271.9|270.3|271.55|269.95|272.11|270.51|271.42|269.82|0
1625220000000|2021-07-02 10:00:00|271.69|270.09|272.25|270.65|272.39|270.79|271.69|270.09|0
1625220300000|2021-07-02 10:05:00|272.32|270.72|272.81|271.21|272.95|271.35|271.97|270.37|0
1625220600000|2021-07-02 10:10:00|272.67|271.07|272.39|270.79|272.81|271.21|271.97|270.37|0
1625220900000|2021-07-02 10:15:00|272.25|270.65|272.39|270.79|272.67|271.07|272.11|270.51|0
1625221200000|2021-07-02 10:20:00|272.45|270.85|272.1|270.5|272.52|270.92|271.83|270.23|0
1625221500000|2021-07-02 10:25:00|272.03|270.43|271.68|270.08|272.1|270.5|271.54|269.94|0
1625221800000|2021-07-02 10:30:00|271.54|269.94|271.26|269.66|271.82|270.22|270.99|269.39|0
1625222100000|2021-07-02 10:35:00|271.12|269.52|271.33|269.73|271.54|269.94|270.85|269.25|0
1625222400000|2021-07-02 10:40:00|271.26|269.66|271.68|270.08|271.82|270.22|271.26|269.66|0
1625222700000|2021-07-02 10:45:00|271.61|270.01|271.33|269.73|271.75|270.15|271.12|269.52|0
1625223000000|2021-07-02 10:50:00|271.26|269.66|271.82|270.22|271.96|270.36|271.26|269.66|0
1625223300000|2021-07-02 10:55:00|271.96|270.36|271.95|270.35|272.23|270.63|271.82|270.22|0
1625223600000|2021-07-02 11:00:00|272.09|270.49|272.79|271.19|272.93|271.33|272.09|270.49|0
1625223900000|2021-07-02 11:05:00|272.65|271.05|272.65|271.05|272.93|271.33|272.51|270.91|0
1625224200000|2021-07-02 11:10:00|272.72|271.12|272.51|270.91|272.79|271.19|272.09|270.49|0
1625224500000|2021-07-02 11:15:00|272.65|271.05|272.65|271.05|273.07|271.47|272.51|270.91|0
1625224800000|2021-07-02 11:20:00|272.78|271.18|273.13|271.53|273.2|271.6|272.64|271.04|0
1625225100000|2021-07-02 11:25:00|273.06|271.46|273.06|271.46|273.2|271.6|272.92|271.32|0
1625225400000|2021-07-02 11:30:00|273.2|271.6|273.62|272.02|273.62|272.02|273.06|271.46|0
1625225700000|2021-07-02 11:35:00|273.48|271.88|273.2|271.6|273.48|271.88|273.06|271.46|0
1625226000000|2021-07-02 11:40:00|273.13|271.53|273.34|271.74|273.34|271.74|272.92|271.32|0
1625226300000|2021-07-02 11:45:00|273.2|271.6|273.47|271.87|273.61|272.01|273.06|271.46|0
1625226600000|2021-07-02 11:50:00|273.61|272.01|273.33|271.73|273.61|272.01|273.05|271.45|0
1625226900000|2021-07-02 11:55:00|273.47|271.87|273.19|271.59|273.47|271.87|273.05|271.45|0
1625227200000|2021-07-02 12:00:00|273.12|271.52|273.33|271.73|274.17|272.57|273.12|271.52|0
1625227500000|2021-07-02 12:05:00|273.4|271.8|273.19|271.59|273.47|271.87|272.91|271.31|0
1625227800000|2021-07-02 12:10:00|273.05|271.45|272.55|270.95|273.05|271.45|272.35|270.75|0
1625228100000|2021-07-02 12:15:00|272.63|271.03|273.18|271.58|273.33|271.73|272.55|270.95|0
1625228400000|2021-07-02 12:20:00|273.04|271.44|272.76|271.16|273.18|271.58|272.48|270.88|0
1625228700000|2021-07-02 12:25:00|272.9|271.3|272.9|271.3|273.6|272|272.76|271.16|0
1625229000000|2021-07-02 12:30:00|273.11|271.51|276.09|274.49|278.82|277.22|272.76|271.16|0
1625229300000|2021-07-02 12:35:00|275.81|274.21|275.1|273.5|276.09|274.49|274.26|272.66|0
1625229600000|2021-07-02 12:40:00|274.96|273.36|276.37|274.77|277.08|275.48|274.54|272.94|0
1625229900000|2021-07-02 12:45:00|276.51|274.91|276.23|274.63|276.8|275.2|275.67|274.07|0
1625230200000|2021-07-02 12:50:00|276.16|274.56|276.23|274.63|276.65|275.05|276.02|274.42|0
1625230500000|2021-07-02 12:55:00|276.09|274.49|275.66|274.06|276.23|274.63|275.52|273.92|0
1625230800000|2021-07-02 13:00:00|275.8|274.2|275.94|274.34|276.51|274.91|275.66|274.06|0
1625231100000|2021-07-02 13:05:00|276.08|274.48|276.22|274.62|276.51|274.91|275.94|274.34|0
1625231400000|2021-07-02 13:10:00|276.36|274.76|276.08|274.48|276.51|274.91|276.08|274.48|0
1625231700000|2021-07-02 13:15:00|276.22|274.62|277.49|275.89|277.63|276.03|276.22|274.62|0
1625232000000|2021-07-02 13:20:00|277.35|275.75|276.5|274.9|277.35|275.75|276.5|274.9|0
1625232300000|2021-07-02 13:25:00|276.36|274.76|275.79|274.19|276.5|274.9|275.23|273.63|0
1625232600000|2021-07-02 13:30:00|275.93|274.33|274.95|273.35|276.36|274.76|274.1|272.5|0
1625232900000|2021-07-02 13:35:00|274.81|273.21|275.37|273.77|275.93|274.33|274.81|273.21|0
1625233200000|2021-07-02 13:40:00|275.51|273.91|275.29|273.69|275.51|273.91|273.96|272.36|0
1625233500000|2021-07-02 13:45:00|275.22|273.62|276.92|275.32|276.92|275.32|275.22|273.62|0
1625233800000|2021-07-02 13:50:00|276.78|275.18|276.92|275.32|277.2|275.6|276.21|274.61|0
1625234100000|2021-07-02 13:55:00|276.77|275.17|276.63|275.03|277.06|275.46|276.35|274.75|0
1625234400000|2021-07-02 14:00:00|276.49|274.89|276.77|275.17|277.05|275.45|275.92|274.32|0
1625234700000|2021-07-02 14:05:00|276.63|275.03|276.77|275.17|277.05|275.45|276.2|274.6|0
1625235000000|2021-07-02 14:10:00|276.63|275.03|275.78|274.18|276.63|275.03|275.5|273.9|0
1625235300000|2021-07-02 14:15:00|275.92|274.32|277.05|275.45|277.19|275.59|275.92|274.32|0
1625235600000|2021-07-02 14:20:00|277.19|275.59|276.91|275.31|277.19|275.59|276.48|274.88|0
1625235900000|2021-07-02 14:25:00|277.05|275.45|277.04|275.44|277.47|275.87|276.48|274.88|0
1625236200000|2021-07-02 14:30:00|276.9|275.3|276.9|275.3|277.19|275.59|276.48|274.88|0
1625236500000|2021-07-02 14:35:00|277.04|275.44|277.04|275.44|277.18|275.58|276.34|274.74|0
1625236800000|2021-07-02 14:40:00|277.18|275.58|276.47|274.87|277.32|275.72|276.19|274.59|0
1625237100000|2021-07-02 14:45:00|276.62|275.02|276.9|275.3|276.9|275.3|276.19|274.59|0
1625237400000|2021-07-02 14:50:00|277.04|275.44|277.18|275.58|277.32|275.72|276.33|274.73|0
1625237700000|2021-07-02 14:55:00|277.04|275.44|277.18|275.58|277.46|275.86|276.89|275.29|0
1625238000000|2021-07-02 15:00:00|277.04|275.44|277.17|275.57|277.46|275.86|276.89|275.29|0
1625238300000|2021-07-02 15:05:00|277.03|275.43|277.17|275.57|277.32|275.72|276.75|275.15|0
1625238600000|2021-07-02 15:10:00|277.1|275.5|277.31|275.71|278.16|276.56|277.03|275.43|0
1625238900000|2021-07-02 15:15:00|277.45|275.85|277.59|275.99|277.74|276.14|277.31|275.71|0
1625239200000|2021-07-02 15:20:00|277.66|276.06|277.73|276.13|277.88|276.28|277.17|275.57|0
1625239500000|2021-07-02 15:25:00|277.59|275.99|278.3|276.7|278.3|276.7|277.31|275.71|0
1625239800000|2021-07-02 15:30:00|278.16|276.56|278.3|276.7|278.3|276.7|277.94|276.34|0
1625240100000|2021-07-02 15:35:00|278.16|276.56|278.44|276.84|278.58|276.98|277.94|276.34|0
1625240400000|2021-07-02 15:40:00|278.58|276.98|278.58|276.98|278.58|276.98|278.01|276.41|0
1625240700000|2021-07-02 15:45:00|278.72|277.12|279.29|277.69|279.29|277.69|278.58|276.98|0
1625241000000|2021-07-02 15:50:00|279.43|277.83|280|278.4|280|278.4|279.43|277.83|0
1625241300000|2021-07-02 15:55:00|280.28|278.68|280.28|278.68|281.13|279.53|280.14|278.54|0
1625241600000|2021-07-02 16:00:00|280.42|278.82|280.28|278.68|280.56|278.96|279.99|278.39|0
1625241900000|2021-07-02 16:05:00|280.42|278.82|281.82|280.22|281.96|280.36|280.42|278.82|0
1625242200000|2021-07-02 16:10:00|281.67|280.07|281.39|279.79|281.82|280.22|281.25|279.65|0
1625242500000|2021-07-02 16:15:00|281.53|279.93|281.96|280.36|282.1|280.5|281.25|279.65|0
1625242800000|2021-07-02 16:20:00|282.1|280.5|281.81|280.21|282.24|280.64|281.81|280.21|0
1625243100000|2021-07-02 16:25:00|281.88|280.28|282.1|280.5|282.24|280.64|281.81|280.21|0
1625243400000|2021-07-02 16:30:00|281.95|280.35|283.23|281.63|283.38|281.78|281.95|280.35|0
1625243700000|2021-07-02 16:35:00|283.52|281.92|283.8|282.2|283.95|282.35|283.16|281.56|0
1625244000000|2021-07-02 16:40:00|283.95|282.35|284.8|283.2|284.8|283.2|283.8|282.2|0
1625244300000|2021-07-02 16:45:00|284.66|283.06|285.37|283.77|285.52|283.92|284.66|283.06|0
1625244600000|2021-07-02 16:50:00|285.23|283.63|286.23|284.63|286.38|284.78|285.23|283.63|0
1625244900000|2021-07-02 16:55:00|286.38|284.78|286.52|284.92|286.66|285.06|285.95|284.35|0
1625245200000|2021-07-02 17:00:00|286.66|285.06|287.67|286.07|287.81|286.21|286.52|284.92|0
1625245500000|2021-07-02 17:05:00|287.81|286.21|286.08|284.48|287.81|286.21|286.08|284.48|0
1625245800000|2021-07-02 17:10:00|286.23|284.63|285.94|284.34|286.23|284.63|285.65|284.05|0
1625246100000|2021-07-02 17:15:00|286.08|284.48|285.36|283.76|286.29|284.69|285.36|283.76|0
1625246400000|2021-07-02 17:20:00|285.51|283.91|285.94|284.34|286.08|284.48|285.51|283.91|0
1625246700000|2021-07-02 17:25:00|286.08|284.48|285.79|284.19|286.22|284.62|285.65|284.05|0
1625247000000|2021-07-02 17:30:00|285.93|284.33|285.22|283.62|286.22|284.62|285.07|283.47|0
1625247300000|2021-07-02 17:35:00|285.36|283.76|286.22|284.62|286.22|284.62|285.36|283.76|0
1625247600000|2021-07-02 17:40:00|286.36|284.76|287.08|285.48|287.08|285.48|286.22|284.62|0
1625247900000|2021-07-02 17:45:00|286.93|285.33|286.93|285.33|286.93|285.33|286.22|284.62|0
1625248200000|2021-07-02 17:50:00|286.79|285.19|286.21|284.61|286.93|285.33|286.07|284.47|0
1625248500000|2021-07-02 17:55:00|286.36|284.76|286.79|285.19|286.93|285.33|286.21|284.61|0
1625248800000|2021-07-02 18:00:00|286.64|285.04|286.93|285.33|287.07|285.47|286.5|284.9|0
1625249100000|2021-07-02 18:05:00|287.07|285.47|287.5|285.9|287.65|286.05|286.93|285.33|0
1625249400000|2021-07-02 18:10:00|287.57|285.97|287.21|285.61|287.65|286.05|287.07|285.47|0
1625249700000|2021-07-02 18:15:00|287.07|285.47|287.5|285.9|287.5|285.9|286.92|285.32|0
1625250000000|2021-07-02 18:20:00|287.64|286.04|287.93|286.33|288.07|286.47|287.35|285.75|0
1625250300000|2021-07-02 18:25:00|287.78|286.18|288.07|286.47|288.21|286.61|287.64|286.04|0
1625250600000|2021-07-02 18:30:00|288.21|286.61|288.49|286.89|288.78|287.18|287.93|286.33|0
1625250900000|2021-07-02 18:35:00|288.35|286.75|288.2|286.6|288.78|287.18|288.2|286.6|0
1625251200000|2021-07-02 18:40:00|288.35|286.75|287.77|286.17|288.49|286.89|287.48|285.88|0
1625251500000|2021-07-02 18:45:00|287.92|286.32|287.34|285.74|287.92|286.32|286.91|285.31|0
1625251800000|2021-07-02 18:50:00|287.2|285.6|286.91|285.31|287.34|285.74|286.76|285.16|0
1625252100000|2021-07-02 18:55:00|287.05|285.45|287.19|285.59|287.48|285.88|286.76|285.16|0
1625252400000|2021-07-02 19:00:00|287.05|285.45|287.76|286.16|287.91|286.31|286.76|285.16|0
1625252700000|2021-07-02 19:05:00|287.91|286.31|288.91|287.31|289.06|287.46|287.91|286.31|0
1625253000000|2021-07-02 19:10:00|288.77|287.17|288.48|286.88|289.49|287.89|288.05|286.45|0
1625253300000|2021-07-02 19:15:00|288.55|286.95|289.54|287.94|290.82|289.22|288.55|286.95|0
1625253600000|2021-07-02 19:20:00|289.68|288.08|289.54|287.94|289.68|288.08|289.25|287.65|0
1625253900000|2021-07-02 19:25:00|289.61|288.01|289.82|288.22|289.97|288.37|289.39|287.79|0
1625254200000|2021-07-02 19:30:00|289.54|287.94|289.53|287.93|290.11|288.51|289.39|287.79|0
1625254500000|2021-07-02 19:35:00|289.46|287.86|290.25|288.65|290.4|288.8|288.81|287.21|0
1625254800000|2021-07-02 19:40:00|290.4|288.8|291.82|290.22|291.82|290.22|289.89|288.29|0
1625255100000|2021-07-02 19:45:00|291.68|290.08|292.11|290.51|292.4|290.8|291.53|289.93|0
1625255400000|2021-07-02 19:50:00|292.54|290.94|293.26|291.66|293.84|292.24|292.54|290.94|0
1625255700000|2021-07-02 19:55:00|293.12|291.52|291.96|290.36|293.26|291.66|290.66|289.06|0
1625256000000|2021-07-02 20:00:00|291.82|290.22|290.09|288.49|291.82|290.22|290.09|288.49|0
1625256300000|2021-07-02 20:05:00|290.23|288.63|289.8|288.2|290.37|288.77|289.8|288.2|0
1625256600000|2021-07-02 20:10:00|289.94|288.34|289.37|287.77|289.94|288.34|289.23|287.63|0
1625554800000|2021-07-06 07:00:00|289.88|287.08|288.51|285.71|290.09|287.29|288.22|285.42|0
1625555100000|2021-07-06 07:05:00|288.17|285.77|289.03|286.63|289.03|286.63|287.16|284.76|0
1625555400000|2021-07-06 07:10:00|289.17|286.77|289.6|287.2|290.47|288.07|288.74|286.34|0
1625555700000|2021-07-06 07:15:00|289.46|287.06|288.59|286.19|289.89|287.49|288.59|286.19|0
1625556000000|2021-07-06 07:20:00|288.74|286.34|288.3|285.9|289.53|287.13|288.16|285.76|0
1625556300000|2021-07-06 07:25:00|288.23|285.83|290.03|287.63|290.03|287.63|288.16|285.76|0
1625556600000|2021-07-06 07:30:00|290.17|287.77|289.31|286.91|290.32|287.92|289.31|286.91|0
1625556900000|2021-07-06 07:35:00|289.45|287.05|288.73|286.33|289.6|287.2|288.44|286.04|0
1625557200000|2021-07-06 07:40:00|288.59|286.19|287.94|285.54|288.59|286.19|287.15|284.75|0
1625557500000|2021-07-06 07:45:00|287.87|285.47|288.87|286.47|289.02|286.62|287.44|285.04|0
1625557800000|2021-07-06 07:50:00|288.73|286.33|289.01|286.61|289.73|287.33|288.73|286.33|0
1625558100000|2021-07-06 07:55:00|288.87|286.47|288.79|286.39|289.01|286.61|288.29|285.89|0
1625558400000|2021-07-06 08:00:00|288.58|286.18|288.15|285.75|288.79|286.39|287.57|285.17|0
1625558700000|2021-07-06 08:05:00|288|285.6|289.15|286.75|289.15|286.75|287.86|285.46|0
1625559000000|2021-07-06 08:10:00|289.3|286.9|288.86|286.46|289.58|287.18|288.43|286.03|0
1625559300000|2021-07-06 08:15:00|288.79|286.39|288.72|286.32|289.15|286.75|288.14|285.74|0
1625559600000|2021-07-06 08:20:00|289.01|286.61|289|286.6|289.72|287.32|288.72|286.32|0
1625559900000|2021-07-06 08:25:00|289.15|286.75|288.71|286.31|289.29|286.89|288.64|286.24|0
1625560200000|2021-07-06 08:30:00|288.57|286.17|288.43|286.03|288.71|286.31|287.85|285.45|0
1625560500000|2021-07-06 08:35:00|288.57|286.17|288.57|286.17|289|286.6|288.28|285.88|0
1625560800000|2021-07-06 08:40:00|288.42|286.02|288.57|286.17|288.85|286.45|288.28|285.88|0
1625561100000|2021-07-06 08:45:00|288.42|286.02|288.99|286.59|289|286.6|288.13|285.73|0
1625561400000|2021-07-06 08:50:00|288.92|286.52|288.71|286.31|288.99|286.59|288.56|286.16|0
1625561700000|2021-07-06 08:55:00|288.85|286.45|289.14|286.74|289.42|287.02|288.77|286.37|0
1625562000000|2021-07-06 09:00:00|288.99|286.59|289.28|286.88|289.42|287.02|288.7|286.3|0
1625562300000|2021-07-06 09:05:00|289.2|286.8|288.99|286.59|289.28|286.88|288.85|286.45|0
1625562600000|2021-07-06 09:10:00|288.91|286.51|289.27|286.87|289.28|286.88|288.77|286.37|0
1625562900000|2021-07-06 09:15:00|289.13|286.73|289.42|287.02|289.71|287.31|288.99|286.59|0
1625563200000|2021-07-06 09:20:00|289.27|286.87|289.41|287.01|289.7|287.3|289.13|286.73|0
1625563500000|2021-07-06 09:25:00|289.27|286.87|288.98|286.58|289.41|287.01|288.84|286.44|0
1625563800000|2021-07-06 09:30:00|289.05|286.65|287.97|285.57|289.05|286.65|287.9|285.5|0
1625564100000|2021-07-06 09:35:00|287.9|285.5|288.83|286.43|288.98|286.58|287.83|285.43|0
1625564400000|2021-07-06 09:40:00|288.69|286.29|289.12|286.72|289.33|286.93|288.69|286.29|0
1625564700000|2021-07-06 09:45:00|288.98|286.58|288.97|286.57|289.26|286.86|288.83|286.43|0
1625565000000|2021-07-06 09:50:00|289.12|286.72|288.97|286.57|289.69|287.29|288.97|286.57|0
1625565300000|2021-07-06 09:55:00|289.04|286.64|289.69|287.29|289.76|287.36|288.97|286.57|0
1625565600000|2021-07-06 10:00:00|289.55|287.15|289.98|287.58|289.98|287.58|289.4|287|0
1625565900000|2021-07-06 10:05:00|289.83|287.43|289.54|287.14|290.12|287.72|289.26|286.86|0
1625566200000|2021-07-06 10:10:00|289.4|287|289.54|287.14|289.54|287.14|289.25|286.85|0
1625566500000|2021-07-06 10:15:00|289.4|287|289.54|287.14|289.83|287.43|289.11|286.71|0
1625566800000|2021-07-06 10:20:00|289.4|287|289.11|286.71|289.54|287.14|288.82|286.42|0
1625567100000|2021-07-06 10:25:00|289.25|286.85|288.96|286.56|289.25|286.85|288.53|286.13|0
1625567400000|2021-07-06 10:30:00|289.11|286.71|288.82|286.42|289.68|287.28|288.82|286.42|0
1625567700000|2021-07-06 10:35:00|288.88|286.48|288.67|286.27|288.96|286.56|288.38|285.98|0
1625568000000|2021-07-06 10:40:00|288.53|286.13|289.53|287.13|289.53|287.13|288.38|285.98|0
1625568300000|2021-07-06 10:45:00|289.6|287.2|289.53|287.13|289.68|287.28|289.24|286.84|0
1625568600000|2021-07-06 10:50:00|289.67|287.27|289.96|287.56|290.39|287.99|289.45|287.05|0
1625568900000|2021-07-06 10:55:00|289.82|287.42|288.81|286.41|289.96|287.56|288.52|286.12|0
1625569200000|2021-07-06 11:00:00|288.66|286.26|289.38|286.98|289.38|286.98|288.66|286.26|0
1625569500000|2021-07-06 11:05:00|289.53|287.13|288.95|286.55|289.67|287.27|288.95|286.55|0
1625569800000|2021-07-06 11:10:00|289.02|286.62|288.66|286.26|289.23|286.83|288.52|286.12|0
1625570100000|2021-07-06 11:15:00|288.51|286.11|288.66|286.26|288.95|286.55|288.51|286.11|0
1625570400000|2021-07-06 11:20:00|288.51|286.11|289.52|287.12|289.66|287.26|288.37|285.97|0
1625570700000|2021-07-06 11:25:00|289.37|286.97|290.67|288.27|290.67|288.27|289.37|286.97|0
1625571000000|2021-07-06 11:30:00|290.38|287.98|289.8|287.4|290.53|288.13|289.66|287.26|0
1625571300000|2021-07-06 11:35:00|289.73|287.33|289.58|287.18|289.8|287.4|289.08|286.68|0
1625571600000|2021-07-06 11:40:00|289.51|287.11|288.65|286.25|289.66|287.26|288.5|286.1|0
1625571900000|2021-07-06 11:45:00|288.5|286.1|289.22|286.82|289.22|286.82|288.5|286.1|0
1625572200000|2021-07-06 11:50:00|289.15|286.75|289.51|287.11|289.65|287.25|289.08|286.68|0
1625572500000|2021-07-06 11:55:00|289.43|287.03|289.29|286.89|289.43|287.03|289.08|286.68|0
1625572800000|2021-07-06 12:00:00|289.22|286.82|289.36|286.96|289.51|287.11|289.22|286.82|0
1625573100000|2021-07-06 12:05:00|289.5|287.1|289.07|286.67|289.5|287.1|289.07|286.67|0
1625573400000|2021-07-06 12:10:00|289.22|286.82|289.07|286.67|289.36|286.96|289|286.6|0
1625573700000|2021-07-06 12:15:00|288.99|286.59|288.49|286.09|289.07|286.67|288.21|285.81|0
1625574000000|2021-07-06 12:20:00|288.35|285.95|288.92|286.52|288.92|286.52|288.21|285.81|0
1625574300000|2021-07-06 12:25:00|288.78|286.38|289.35|286.95|289.5|287.1|288.78|286.38|0
1625574600000|2021-07-06 12:30:00|289.21|286.81|289.35|286.95|289.64|287.24|289.21|286.81|0
1625574900000|2021-07-06 12:35:00|289.49|287.09|290.21|287.81|290.21|287.81|289.35|286.95|0
1625575200000|2021-07-06 12:40:00|290.36|287.96|290.07|287.67|290.36|287.96|289.92|287.52|0
1625575500000|2021-07-06 12:45:00|289.92|287.52|289.78|287.38|290.07|287.67|289.78|287.38|0
1625575800000|2021-07-06 12:50:00|289.92|287.52|289.78|287.38|290.07|287.67|289.63|287.23|0
1625576100000|2021-07-06 12:55:00|289.7|287.3|290.06|287.66|290.06|287.66|289.63|287.23|0
1625576400000|2021-07-06 13:00:00|290.21|287.81|290.06|287.66|290.35|287.95|289.92|287.52|0
1625576700000|2021-07-06 13:05:00|289.92|287.52|289.63|287.23|290.06|287.66|289.48|287.08|0
1625577000000|2021-07-06 13:10:00|289.48|287.08|289.19|286.79|289.63|287.23|288.76|286.36|0
1625577300000|2021-07-06 13:15:00|289.34|286.94|289.62|287.22|289.77|287.37|289.05|286.65|0
1625577600000|2021-07-06 13:20:00|289.77|287.37|290.49|288.09|290.49|288.09|289.62|287.22|0
1625577900000|2021-07-06 13:25:00|290.34|287.94|290.49|288.09|290.77|288.37|290.34|287.94|0
1625578200000|2021-07-06 13:30:00|290.77|288.37|288.9|286.5|291.93|289.53|288.9|286.5|0
1625578500000|2021-07-06 13:35:00|288.76|286.36|286.89|284.49|288.76|286.36|286.31|283.91|0
1625578800000|2021-07-06 13:40:00|287.03|284.63|286.31|283.91|287.32|284.92|286.31|283.91|0
1625579100000|2021-07-06 13:45:00|286.46|284.06|288.03|285.63|288.46|286.06|285.74|283.34|0
1625579400000|2021-07-06 13:50:00|288.18|285.78|286.6|284.2|288.18|285.78|286.45|284.05|0
1625579700000|2021-07-06 13:55:00|286.45|284.05|286.23|283.83|286.6|284.2|285.88|283.48|0
1625580000000|2021-07-06 14:00:00|286.09|283.69|284.59|282.19|286.59|284.19|284.16|281.76|0
1625580300000|2021-07-06 14:05:00|284.45|282.05|284.73|282.33|285.02|282.62|284.02|281.62|0
1625580600000|2021-07-06 14:10:00|284.88|282.48|284.3|281.9|284.88|282.48|284.02|281.62|0
1625580900000|2021-07-06 14:15:00|284.16|281.76|282.45|280.05|284.16|281.76|281.74|279.34|0
1625581200000|2021-07-06 14:20:00|282.59|280.19|280.46|278.06|282.59|280.19|280.04|277.64|0
1625581500000|2021-07-06 14:25:00|280.32|277.92|281.37|278.97|281.66|279.26|277.81|275.41|0
1625581800000|2021-07-06 14:30:00|281.51|279.11|278.27|275.87|282.65|280.25|277.84|275.44|0
1625582100000|2021-07-06 14:35:00|278.41|276.01|280.52|278.12|281.09|278.69|277.28|274.88|0
1625582400000|2021-07-06 14:40:00|280.38|277.98|280.8|278.4|280.94|278.54|279.67|277.27|0
1625582700000|2021-07-06 14:45:00|280.73|278.33|279.25|276.85|280.94|278.54|278.82|276.42|0
1625583000000|2021-07-06 14:50:00|279.39|276.99|278.12|275.72|279.39|276.99|277.56|275.16|0
1625583300000|2021-07-06 14:55:00|278.26|275.86|274.47|272.07|278.26|275.86|274.47|272.07|0
1625583600000|2021-07-06 15:00:00|274.33|271.93|273.35|270.95|274.89|272.49|273.21|270.81|0
1625583900000|2021-07-06 15:05:00|273.21|270.81|275.73|273.33|275.87|273.47|272.65|270.25|0
1625584200000|2021-07-06 15:10:00|275.58|273.18|274.18|271.78|275.58|273.18|274.18|271.78|0
1625584500000|2021-07-06 15:15:00|274.32|271.92|273.48|271.08|275.16|272.76|272.37|269.97|0
1625584800000|2021-07-06 15:20:00|273.34|270.94|273.06|270.66|274.53|272.13|272.78|270.38|0
1625585100000|2021-07-06 15:25:00|273.2|270.8|277.99|275.59|277.99|275.59|271.39|268.99|0
1625585400000|2021-07-06 15:30:00|278.13|275.73|278.69|276.29|279.39|276.99|277.57|275.17|0
1625585700000|2021-07-06 15:35:00|278.97|276.57|279.39|276.99|279.81|277.41|278.97|276.57|0
1625586000000|2021-07-06 15:40:00|279.53|277.13|278.69|276.29|279.67|277.27|278.69|276.29|0
1625586300000|2021-07-06 15:45:00|278.83|276.43|278.41|276.01|278.83|276.43|277.28|274.88|0
1625586600000|2021-07-06 15:50:00|278.55|276.15|277.56|275.16|278.69|276.29|277.28|274.88|0
1625586900000|2021-07-06 15:55:00|277.7|275.3|277.98|275.58|278.54|276.14|277.28|274.88|0
1625587200000|2021-07-06 16:00:00|277.84|275.44|275.74|273.34|277.84|275.44|275.32|272.92|0
1625587500000|2021-07-06 16:05:00|275.88|273.48|272.68|270.28|276.44|274.04|272.68|270.28|0
1625587800000|2021-07-06 16:10:00|272.82|270.42|274.07|271.67|275.04|272.64|272.82|270.42|0
1625588100000|2021-07-06 16:15:00|274.21|271.81|272.54|270.14|274.76|272.36|272.26|269.86|0
1625588400000|2021-07-06 16:20:00|272.26|269.86|274.2|271.8|274.48|272.08|271.71|269.31|0
1625588700000|2021-07-06 16:25:00|274.06|271.66|274.48|272.08|274.76|272.36|272.67|270.27|0
1625589000000|2021-07-06 16:30:00|274.2|271.8|273.78|271.38|274.2|271.8|272.39|269.99|0
1625589300000|2021-07-06 16:35:00|273.64|271.24|273.64|271.24|273.92|271.52|272.53|270.13|0
1625589600000|2021-07-06 16:40:00|273.78|271.38|273.36|270.96|274.06|271.66|272.81|270.41|0
1625589900000|2021-07-06 16:45:00|273.5|271.1|274.75|272.35|274.89|272.49|272.94|270.54|0
1625590200000|2021-07-06 16:50:00|274.89|272.49|276|273.6|276|273.6|274.47|272.07|0
1625590500000|2021-07-06 16:55:00|276.14|273.74|277.26|274.86|277.4|275|275.72|273.32|0
1625590800000|2021-07-06 17:00:00|277.12|274.72|278.1|275.7|278.1|275.7|276.7|274.3|0
1625591100000|2021-07-06 17:05:00|278.24|275.84|278.8|276.4|278.8|276.4|277.96|275.56|0
1625591400000|2021-07-06 17:10:00|278.66|276.26|278.66|276.26|278.8|276.4|277.96|275.56|0
1625591700000|2021-07-06 17:15:00|278.94|276.54|279.08|276.68|279.22|276.82|278.8|276.4|0
1625592000000|2021-07-06 17:20:00|279.22|276.82|279.07|276.67|280.2|277.8|278.79|276.39|0
1625592300000|2021-07-06 17:25:00|279.22|276.82|279.21|276.81|279.64|277.24|278.65|276.25|0
1625592600000|2021-07-06 17:30:00|279.07|276.67|279.21|276.81|279.35|276.95|278.79|276.39|0
1625592900000|2021-07-06 17:35:00|279.07|276.67|279.35|276.95|279.63|277.23|279.07|276.67|0
1625593200000|2021-07-06 17:40:00|279.49|277.09|280.48|278.08|280.62|278.22|279.07|276.67|0
1625593500000|2021-07-06 17:45:00|280.62|278.22|280.76|278.36|280.9|278.5|280.33|277.93|0
1625593800000|2021-07-06 17:50:00|280.9|278.5|281.46|279.06|281.6|279.2|280.9|278.5|0
1625594100000|2021-07-06 17:55:00|281.32|278.92|281.32|278.92|281.74|279.34|281.03|278.63|0
1625594400000|2021-07-06 18:00:00|281.17|278.77|282.16|279.76|282.16|279.76|281.17|278.77|0
1625594700000|2021-07-06 18:05:00|282.02|279.62|282.02|279.62|282.58|280.18|281.88|279.48|0
1625595000000|2021-07-06 18:10:00|281.88|279.48|281.59|279.19|281.88|279.48|281.03|278.63|0
1625595300000|2021-07-06 18:15:00|281.73|279.33|283.01|280.61|283.01|280.61|281.31|278.91|0
1625595600000|2021-07-06 18:20:00|283.15|280.75|283.15|280.75|283.43|281.03|283|280.6|0
1625595900000|2021-07-06 18:25:00|283|280.6|283.85|281.45|283.85|281.45|282.86|280.46|0
1625596200000|2021-07-06 18:30:00|283.99|281.59|283.57|281.17|285.41|283.01|283.43|281.03|0
1625596500000|2021-07-06 18:35:00|283.43|281.03|282.72|280.32|283.43|281.03|282.15|279.75|0
1625596800000|2021-07-06 18:40:00|282.86|280.46|282.43|280.03|282.86|280.46|282.01|279.61|0
1625597100000|2021-07-06 18:45:00|282.29|279.89|282|279.6|282.43|280.03|282|279.6|0
1625597400000|2021-07-06 18:50:00|282.15|279.75|280.73|278.33|282.57|280.17|280.59|278.19|0
1625597700000|2021-07-06 18:55:00|280.87|278.47|282|279.6|282.14|279.74|280.87|278.47|0
1625598000000|2021-07-06 19:00:00|281.86|279.46|282.42|280.02|282.57|280.17|281.72|279.32|0
1625598300000|2021-07-06 19:05:00|282.28|279.88|283.63|281.23|283.63|281.23|282.28|279.88|0
1625598600000|2021-07-06 19:10:00|283.56|281.16|284.27|281.87|284.7|282.3|283.42|281.02|0
1625598900000|2021-07-06 19:15:00|284.13|281.73|284.41|282.01|284.69|282.29|284.12|281.72|0
1625599200000|2021-07-06 19:20:00|284.55|282.15|284.75|282.35|287.94|285.54|284.27|281.87|0
1625599500000|2021-07-06 19:25:00|284.89|282.49|285.61|283.21|285.89|283.49|284.89|282.49|0
1625599800000|2021-07-06 19:30:00|285.75|283.35|284.4|282|286.32|283.92|284.18|281.78|0
1625600100000|2021-07-06 19:35:00|284.26|281.86|286.11|283.71|286.26|283.86|284.12|281.72|0
1625600400000|2021-07-06 19:40:00|286.26|283.86|286.25|283.85|286.68|284.28|285.83|283.43|0
1625600700000|2021-07-06 19:45:00|286.4|284|287.25|284.85|287.4|285|286.4|284|0
1625601000000|2021-07-06 19:50:00|287.11|284.71|285.96|283.56|288.11|285.71|285.11|282.71|0
1625601300000|2021-07-06 19:55:00|285.82|283.42|285.96|283.56|286.82|284.42|285.25|282.85|0
1625601600000|2021-07-06 20:00:00|285.68|283.28|284.54|282.14|286.68|284.28|284.39|281.99|0
1625601900000|2021-07-06 20:05:00|284.82|282.42|284.25|281.85|285.1|282.7|284.25|281.85|0
1625602200000|2021-07-06 20:10:00|284.39|281.99|284.11|281.71|284.53|282.13|284.11|281.71|0
1625602500000|2021-07-06 20:15:00|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1625602800000|2021-07-06 20:20:00|284.59|281.79|285.15|282.35|285.44|282.64|284.59|281.79|0
1625603100000|2021-07-06 20:25:00|285.01|282.21|284.87|282.07|285.01|282.21|284.44|281.64|0
1625603400000|2021-07-06 20:30:00|284.72|281.92|285.01|282.21|285.01|282.21|284.58|281.78|0
1625603700000|2021-07-06 20:35:00|284.86|282.06|285|282.2|285.01|282.21|284.86|282.06|0
1625604000000|2021-07-06 20:40:00|284.86|282.06|284.58|281.78|284.86|282.06|284.43|281.63|0
1625604300000|2021-07-06 20:45:00|284.43|281.63|283.58|280.78|284.58|281.78|283.58|280.78|0
1625604600000|2021-07-06 20:50:00|283.65|280.85|283.86|281.06|283.86|281.06|283.44|280.64|0
1625604900000|2021-07-06 20:55:00|283.79|280.99|283.79|280.99|284.29|281.49|283.64|280.84|0
1625605200000|2021-07-06 21:00:00|283.93|281.13|284.2|281.4|284.24|281.44|283.93|281.13|0
1625605500000|2021-07-06 21:05:00|284.11|281.31|284.18|281.38|284.2|281.4|284.09|281.29|0
1625605800000|2021-07-06 21:10:00|284.22|281.42|284.13|281.33|284.22|281.42|283.83|281.03|0
1625606100000|2021-07-06 21:15:00|284.2|281.4|283.98|281.18|284.36|281.56|283.98|281.18|0
1625606400000|2021-07-06 21:20:00|283.95|281.15|283.61|280.81|283.95|281.15|283.57|280.77|0
1625606700000|2021-07-06 21:25:00|283.64|280.84|283.55|280.75|283.67|280.87|283.53|280.73|0
1625607000000|2021-07-06 21:30:00|283.2|280.4|283.49|280.69|283.55|280.75|283.2|280.4|0
1625607300000|2021-07-06 21:35:00|283.3|280.5|283.12|280.32|283.51|280.71|283.12|280.32|0
1625607600000|2021-07-06 21:40:00|283.11|280.31|283.28|280.48|283.3|280.5|282.9|280.1|0
1625607900000|2021-07-06 21:45:00|283.32|280.52|283.42|280.62|283.42|280.62|283.32|280.52|0
1625608200000|2021-07-06 21:50:00|283.44|280.64|283.46|280.66|283.5|280.7|283.31|280.51|0
1625608500000|2021-07-06 21:55:00|283.4|280.6|283.52|280.72|283.58|280.78|283.35|280.55|0
1625608800000|2021-07-06 22:00:00|283.91|281.11|283.98|281.18|284.05|281.25|283.41|280.61|0
1625609100000|2021-07-06 22:05:00|284.12|281.32|284.41|281.61|284.41|281.61|283.98|281.18|0
1625609400000|2021-07-06 22:10:00|284.4|281.6|284.4|281.6|284.4|281.6|284.05|281.25|0
1625609700000|2021-07-06 22:15:00|284.55|281.75|284.97|282.17|284.97|282.17|284.55|281.75|0
1625610000000|2021-07-06 22:20:00|284.83|282.03|284.97|282.17|285.11|282.31|284.69|281.89|0
1625610300000|2021-07-06 22:25:00|284.83|282.03|284.97|282.17|284.97|282.17|284.83|282.03|0
1625610600000|2021-07-06 22:30:00|284.82|282.02|284.54|281.74|284.82|282.02|284.54|281.74|0
1625610900000|2021-07-06 22:35:00|284.68|281.88|284.61|281.81|284.82|282.02|284.61|281.81|0
1625611200000|2021-07-06 22:40:00|284.68|281.88|284.82|282.02|284.96|282.16|284.68|281.88|0
1625611500000|2021-07-06 22:45:00|284.68|281.88|284.53|281.73|284.96|282.16|284.53|281.73|0
1625611800000|2021-07-06 22:50:00|284.39|281.59|284.67|281.87|284.96|282.16|284.25|281.45|0
1625612100000|2021-07-06 22:55:00|284.74|281.94|284.53|281.73|284.96|282.16|284.53|281.73|0
1625612400000|2021-07-06 23:00:00|284.25|281.45|284.53|281.73|284.74|281.94|284.25|281.45|0
1625612700000|2021-07-06 23:05:00|284.6|281.8|284.38|281.58|284.6|281.8|284.24|281.44|0
1625613000000|2021-07-06 23:10:00|284.53|281.73|284.81|282.01|284.81|282.01|284.38|281.58|0
1625613300000|2021-07-06 23:15:00|284.67|281.87|284.81|282.01|284.81|282.01|284.67|281.87|0
1625613600000|2021-07-06 23:20:00|284.95|282.15|284.52|281.72|284.95|282.15|284.52|281.72|0
1625613900000|2021-07-06 23:25:00|284.38|281.58|284.24|281.44|284.38|281.58|284.24|281.44|0
1625614200000|2021-07-06 23:30:00|284.23|281.43|284.23|281.43|284.23|281.43|284.09|281.29|0
1625614500000|2021-07-06 23:35:00|284.09|281.29|283.81|281.01|284.38|281.58|283.81|281.01|0
1625614800000|2021-07-06 23:40:00|283.66|280.86|283.1|280.3|283.81|281.01|282.95|280.15|0
1625615100000|2021-07-06 23:45:00|282.95|280.15|283.09|280.29|283.1|280.3|282.67|279.87|0
1625615400000|2021-07-06 23:50:00|282.95|280.15|283.09|280.29|283.09|280.29|282.67|279.87|0
1625615700000|2021-07-06 23:55:00|283.23|280.43|283.52|280.72|283.8|281|283.23|280.43|0
1625616000000|2021-07-07 00:00:00|283.16|280.36|283.66|280.86|284.08|281.28|282.1|279.3|0
1625616300000|2021-07-07 00:05:00|283.8|281|283.51|280.71|284.08|281.28|283.37|280.57|0
1625616600000|2021-07-07 00:10:00|283.65|280.85|283.65|280.85|283.94|281.14|282.94|280.14|0
1625616900000|2021-07-07 00:15:00|283.51|280.71|282.8|280|283.65|280.85|282.23|279.43|0
1625617200000|2021-07-07 00:20:00|282.66|279.86|283.15|280.35|283.51|280.71|282.52|279.72|0
1625617500000|2021-07-07 00:25:00|283.22|280.42|283.79|280.99|283.79|280.99|283.08|280.28|0
1625617800000|2021-07-07 00:30:00|284.07|281.27|283.5|280.7|284.07|281.27|283.22|280.42|0
1625618100000|2021-07-07 00:35:00|283.65|280.85|284.5|281.7|284.5|281.7|283.5|280.7|0
1625618400000|2021-07-07 00:40:00|284.56|281.76|284.49|281.69|284.92|282.12|284.21|281.41|0
1625618700000|2021-07-07 00:45:00|284.35|281.55|284.64|281.84|285.06|282.26|284.35|281.55|0
1625619000000|2021-07-07 00:50:00|284.7|281.9|284.63|281.83|285.06|282.26|284.49|281.69|0
1625619300000|2021-07-07 00:55:00|284.56|281.76|284.77|281.97|284.92|282.12|284.35|281.55|0
1625619600000|2021-07-07 01:00:00|284.92|282.12|284.35|281.55|285.2|282.4|284.2|281.4|0
1625619900000|2021-07-07 01:05:00|284.2|281.4|284.49|281.69|284.63|281.83|284.2|281.4|0
1625620200000|2021-07-07 01:10:00|284.63|281.83|284.2|281.4|284.77|281.97|284.2|281.4|0
1625620500000|2021-07-07 01:15:00|283.92|281.12|285.34|282.54|285.48|282.68|283.92|281.12|0
1625620800000|2021-07-07 01:20:00|285.19|282.39|285.19|282.39|285.48|282.68|284.91|282.11|0
1625621100000|2021-07-07 01:25:00|285.33|282.53|285.62|282.82|285.76|282.96|285.33|282.53|0
1625621400000|2021-07-07 01:30:00|285.48|282.68|285.33|282.53|285.76|282.96|285.19|282.39|0
1625621700000|2021-07-07 01:35:00|285.26|282.46|285.9|283.1|286.04|283.24|285.19|282.39|0
1625622000000|2021-07-07 01:40:00|286.04|283.24|285.61|282.81|286.47|283.67|285.61|282.81|0
1625622300000|2021-07-07 01:45:00|285.76|282.96|285.47|282.67|285.76|282.96|285.25|282.45|0
1625622600000|2021-07-07 01:50:00|285.33|282.53|285.47|282.67|285.75|282.95|285.18|282.38|0
1625622900000|2021-07-07 01:55:00|285.54|282.74|285.61|282.81|286.04|283.24|285.47|282.67|0
1625623200000|2021-07-07 02:00:00|285.53|282.73|285.46|282.66|285.89|283.09|285.32|282.52|0
1625623500000|2021-07-07 02:05:00|285.61|282.81|285.75|282.95|286.18|283.38|285.6|282.8|0
1625623800000|2021-07-07 02:10:00|285.82|283.02|285.03|282.23|285.89|283.09|285.03|282.23|0
1625624100000|2021-07-07 02:15:00|285.18|282.38|285.17|282.37|285.32|282.52|285.03|282.23|0
1625624400000|2021-07-07 02:20:00|285.24|282.44|285.31|282.51|285.32|282.52|285.03|282.23|0
1625624700000|2021-07-07 02:25:00|285.46|282.66|285.46|282.66|285.74|282.94|285.31|282.51|0
1625625000000|2021-07-07 02:30:00|285.6|282.8|285.45|282.65|285.88|283.08|285.45|282.65|0
1625625300000|2021-07-07 02:35:00|285.31|282.51|284.88|282.08|285.45|282.65|284.74|281.94|0
1625625600000|2021-07-07 02:40:00|284.74|281.94|284.66|281.86|285.02|282.22|284.6|281.8|0
1625625900000|2021-07-07 02:45:00|284.74|281.94|285.02|282.22|285.02|282.22|284.6|281.8|0
1625626200000|2021-07-07 02:50:00|284.88|282.08|285.45|282.65|285.73|282.93|284.88|282.08|0
1625626500000|2021-07-07 02:55:00|285.37|282.57|285.73|282.93|285.87|283.07|285.37|282.57|0
1625626800000|2021-07-07 03:00:00|285.87|283.07|285.59|282.79|285.87|283.07|285.3|282.5|0
1625627100000|2021-07-07 03:05:00|285.73|282.93|285.87|283.07|285.87|283.07|285.58|282.78|0
1625627400000|2021-07-07 03:10:00|286.01|283.21|286.44|283.64|286.72|283.92|285.87|283.07|0
1625627700000|2021-07-07 03:15:00|286.36|283.56|285.93|283.13|286.44|283.64|285.72|282.92|0
1625628000000|2021-07-07 03:20:00|286.01|283.21|285.86|283.06|286.01|283.21|285.72|282.92|0
1625628300000|2021-07-07 03:25:00|286.01|283.21|286.15|283.35|286.43|283.63|285.86|283.06|0
1625628600000|2021-07-07 03:30:00|286.22|283.42|286.43|283.63|286.43|283.63|286|283.2|0
1625628900000|2021-07-07 03:35:00|286.29|283.49|286.43|283.63|286.43|283.63|286.15|283.35|0
1625629200000|2021-07-07 03:40:00|286.57|283.77|286.57|283.77|286.86|284.06|286.57|283.77|0
1625629500000|2021-07-07 03:45:00|286.5|283.7|286.49|283.69|286.57|283.77|286.28|283.48|0
1625629800000|2021-07-07 03:50:00|286.43|283.63|286.71|283.91|286.85|284.05|286.43|283.63|0
1625630100000|2021-07-07 03:55:00|286.57|283.77|286.28|283.48|286.71|283.91|286.14|283.34|0
1625630400000|2021-07-07 04:00:00|286.14|283.34|286.56|283.76|286.71|283.91|286.14|283.34|0
1625630700000|2021-07-07 04:05:00|286.71|283.91|286.42|283.62|286.71|283.91|286.42|283.62|0
1625631000000|2021-07-07 04:10:00|286.49|283.69|286.42|283.62|286.56|283.76|286.42|283.62|0
1625631300000|2021-07-07 04:15:00|286.49|283.69|286.7|283.9|286.7|283.9|286.42|283.62|0
1625631600000|2021-07-07 04:20:00|286.56|283.76|286.56|283.76|286.7|283.9|286.41|283.61|0
1625631900000|2021-07-07 04:25:00|286.48|283.68|286.41|283.61|286.56|283.76|286.27|283.47|0
1625632200000|2021-07-07 04:30:00|286.27|283.47|285.98|283.18|286.56|283.76|285.84|283.04|0
1625632500000|2021-07-07 04:35:00|285.91|283.11|285.55|282.75|285.98|283.18|285.55|282.75|0
1625632800000|2021-07-07 04:40:00|285.7|282.9|285.12|282.32|285.7|282.9|285.12|282.32|0
1625633100000|2021-07-07 04:45:00|285.27|282.47|285.27|282.47|285.41|282.61|285.12|282.32|0
1625633400000|2021-07-07 04:50:00|285.41|282.61|285.12|282.32|285.41|282.61|284.98|282.18|0
1625633700000|2021-07-07 04:55:00|285.05|282.25|285.12|282.32|285.26|282.46|284.98|282.18|0
1625634000000|2021-07-07 05:00:00|284.98|282.18|285.26|282.46|285.4|282.6|284.98|282.18|0
1625634300000|2021-07-07 05:05:00|285.12|282.32|285.26|282.46|285.4|282.6|285.12|282.32|0
1625634600000|2021-07-07 05:10:00|285.12|282.32|285.11|282.31|285.33|282.53|284.69|281.89|0
1625634900000|2021-07-07 05:15:00|284.97|282.17|284.69|281.89|285.11|282.31|284.47|281.67|0
1625635200000|2021-07-07 05:20:00|284.54|281.74|284.83|282.03|284.83|282.03|284.4|281.6|0
1625635500000|2021-07-07 05:25:00|284.68|281.88|284.82|282.02|284.97|282.17|284.68|281.88|0
1625635800000|2021-07-07 05:30:00|284.97|282.17|284.97|282.17|285.11|282.31|284.82|282.02|0
1625636100000|2021-07-07 05:35:00|285.11|282.31|285.53|282.73|285.68|282.88|284.97|282.17|0
1625636400000|2021-07-07 05:40:00|285.39|282.59|285.82|283.02|285.82|283.02|285.11|282.31|0
1625636700000|2021-07-07 05:45:00|285.67|282.87|285.53|282.73|285.82|283.02|285.39|282.59|0
1625637000000|2021-07-07 05:50:00|285.67|282.87|285.67|282.87|286.1|283.3|285.53|282.73|0
1625637300000|2021-07-07 05:55:00|285.53|282.73|285.81|283.01|285.95|283.15|285.39|282.59|0
1625637600000|2021-07-07 06:00:00|285.95|283.15|285.95|283.15|286.1|283.3|285.38|282.58|0
1625637900000|2021-07-07 06:05:00|286.24|283.44|285.81|283.01|286.24|283.44|285.52|282.72|0
1625638200000|2021-07-07 06:10:00|285.88|283.08|286.09|283.29|286.16|283.36|285.88|283.08|0
1625638500000|2021-07-07 06:15:00|286.23|283.43|285.95|283.15|286.23|283.43|285.66|282.86|0
1625638800000|2021-07-07 06:20:00|286.09|283.29|286.23|283.43|286.8|284|286.09|283.29|0
1625639100000|2021-07-07 06:25:00|286.16|283.36|286.09|283.29|286.37|283.57|285.94|283.14|0
1625639400000|2021-07-07 06:30:00|286.15|283.35|285.37|282.57|286.37|283.57|285.37|282.57|0
1625639700000|2021-07-07 06:35:00|285.51|282.71|285.51|282.71|285.8|283|285.51|282.71|0
1625640000000|2021-07-07 06:40:00|285.66|282.86|285.37|282.57|285.66|282.86|285.37|282.57|0
1625640300000|2021-07-07 06:45:00|285.51|282.71|285.65|282.85|285.8|283|285.23|282.43|0
1625640600000|2021-07-07 06:50:00|285.79|282.99|286.22|283.42|286.22|283.42|285.51|282.71|0
1625640900000|2021-07-07 06:55:00|286.15|283.35|286.93|284.13|287.08|284.28|285.94|283.14|0
1625641200000|2021-07-07 07:00:00|286.79|283.99|289.21|286.41|289.5|286.7|286.79|283.99|0
1625641500000|2021-07-07 07:05:00|289.16|286.76|288.15|285.75|290.16|287.76|287.87|285.47|0
1625641800000|2021-07-07 07:10:00|288.29|285.89|288.15|285.75|288.58|286.18|287.86|285.46|0
1625642100000|2021-07-07 07:15:00|288.29|285.89|289.72|287.32|290.01|287.61|288.29|285.89|0
1625642400000|2021-07-07 07:20:00|289.65|287.25|289.44|287.04|291.02|288.62|289.29|286.89|0
1625642700000|2021-07-07 07:25:00|289.29|286.89|290.87|288.47|290.94|288.54|289.29|286.89|0
1625643000000|2021-07-07 07:30:00|291.01|288.61|290.44|288.04|291.44|289.04|290.44|288.04|0
1625643300000|2021-07-07 07:35:00|290.51|288.11|290.15|287.75|290.87|288.47|290|287.6|0
1625643600000|2021-07-07 07:40:00|290.22|287.82|290|287.6|290.87|288.47|289.72|287.32|0
1625643900000|2021-07-07 07:45:00|290.15|287.75|290.58|288.18|290.86|288.46|289.86|287.46|0
1625644200000|2021-07-07 07:50:00|290.72|288.32|290|287.6|290.86|288.46|290|287.6|0
1625644500000|2021-07-07 07:55:00|289.86|287.46|290.14|287.74|290.28|287.88|288.99|286.59|0
1625644800000|2021-07-07 08:00:00|290|287.6|291.58|289.18|291.58|289.18|290|287.6|0
1625645100000|2021-07-07 08:05:00|291.43|289.03|291.58|289.18|292.3|289.9|291.29|288.89|0
1625645400000|2021-07-07 08:10:00|291.43|289.03|291.14|288.74|291.86|289.46|290.42|288.02|0
1625645700000|2021-07-07 08:15:00|291.29|288.89|291.14|288.74|291.72|289.32|290.71|288.31|0
1625646000000|2021-07-07 08:20:00|291|288.6|290.28|287.88|291.14|288.74|289.99|287.59|0
1625646300000|2021-07-07 08:25:00|290.13|287.73|290.56|288.16|290.56|288.16|289.99|287.59|0
1625646600000|2021-07-07 08:30:00|290.49|288.09|290.27|287.87|290.99|288.59|290.13|287.73|0
1625646900000|2021-07-07 08:35:00|290.13|287.73|289.7|287.3|290.42|288.02|289.12|286.72|0
1625647200000|2021-07-07 08:40:00|289.55|287.15|288.98|286.58|289.84|287.44|288.69|286.29|0
1625647500000|2021-07-07 08:45:00|289.12|286.72|289.26|286.86|289.33|286.93|288.83|286.43|0
1625647800000|2021-07-07 08:50:00|289.41|287.01|289.26|286.86|289.55|287.15|288.83|286.43|0
1625648100000|2021-07-07 08:55:00|289.12|286.72|289.55|287.15|289.69|287.29|288.69|286.29|0
1625648400000|2021-07-07 09:00:00|289.69|287.29|290.41|288.01|290.41|288.01|289.12|286.72|0
1625648700000|2021-07-07 09:05:00|290.33|287.93|291.12|288.72|291.19|288.79|290.26|287.86|0
1625649000000|2021-07-07 09:10:00|291.27|288.87|291.12|288.72|291.7|289.3|290.84|288.44|0
1625649300000|2021-07-07 09:15:00|291.27|288.87|291.12|288.72|291.41|289.01|290.69|288.29|0
1625649600000|2021-07-07 09:20:00|291.26|288.86|291.69|289.29|291.98|289.58|290.98|288.58|0
1625649900000|2021-07-07 09:25:00|291.55|289.15|291.4|289|291.84|289.44|291.26|288.86|0
1625650200000|2021-07-07 09:30:00|291.55|289.15|291.55|289.15|291.84|289.44|291.19|288.79|0
1625650500000|2021-07-07 09:35:00|291.69|289.29|291.98|289.58|292.27|289.87|291.4|289|0
1625650800000|2021-07-07 09:40:00|292.12|289.72|291.69|289.29|292.41|290.01|291.69|289.29|0
1625651100000|2021-07-07 09:45:00|291.76|289.36|291.83|289.43|292.12|289.72|291.69|289.29|0
1625651400000|2021-07-07 09:50:00|291.75|289.35|291.11|288.71|291.75|289.35|290.82|288.42|0
1625651700000|2021-07-07 09:55:00|291.25|288.85|291.18|288.78|291.54|289.14|291.11|288.71|0
1625652000000|2021-07-07 10:00:00|291.11|288.71|290.39|287.99|291.11|288.71|290.39|287.99|0
1625652300000|2021-07-07 10:05:00|290.53|288.13|290.53|288.13|290.82|288.42|290.24|287.84|0
1625652600000|2021-07-07 10:10:00|290.67|288.27|289.52|287.12|290.74|288.34|289.23|286.83|0
1625652900000|2021-07-07 10:15:00|289.59|287.19|289.81|287.41|290.45|288.05|289.52|287.12|0
1625653200000|2021-07-07 10:20:00|289.88|287.48|290.09|287.69|290.52|288.12|289.88|287.48|0
1625653500000|2021-07-07 10:25:00|289.95|287.55|290.23|287.83|290.52|288.12|289.95|287.55|0
1625653800000|2021-07-07 10:30:00|290.38|287.98|290.23|287.83|290.52|288.12|289.95|287.55|0
1625654100000|2021-07-07 10:35:00|290.38|287.98|290.23|287.83|290.38|287.98|289.23|286.83|0
1625654400000|2021-07-07 10:40:00|290.09|287.69|291.81|289.41|291.81|289.41|290.09|287.69|0
1625654700000|2021-07-07 10:45:00|291.67|289.27|291.67|289.27|292.1|289.7|291.52|289.12|0
1625655000000|2021-07-07 10:50:00|291.66|289.26|291.52|289.12|291.95|289.55|291.38|288.98|0
1625655300000|2021-07-07 10:55:00|291.44|289.04|291.95|289.55|291.95|289.55|291.37|288.97|0
1625655600000|2021-07-07 11:00:00|292.09|289.69|291.52|289.12|292.16|289.76|291.37|288.97|0
1625655900000|2021-07-07 11:05:00|291.59|289.19|292.23|289.83|292.24|289.84|291.58|289.18|0
1625656200000|2021-07-07 11:10:00|292.38|289.98|291.94|289.54|292.38|289.98|291.66|289.26|0
1625656500000|2021-07-07 11:15:00|291.8|289.4|291.44|289.04|291.94|289.54|291.37|288.97|0
1625656800000|2021-07-07 11:20:00|291.37|288.97|291.37|288.97|291.65|289.25|291.22|288.82|0
1625657100000|2021-07-07 11:25:00|291.51|289.11|291.22|288.82|292.08|289.68|291.22|288.82|0
1625657400000|2021-07-07 11:30:00|291.36|288.96|291.79|289.39|292.08|289.68|291.08|288.68|0
1625657700000|2021-07-07 11:35:00|291.94|289.54|291.5|289.1|292.23|289.83|291.5|289.1|0
1625658000000|2021-07-07 11:40:00|291.65|289.25|291.5|289.1|292.08|289.68|291.36|288.96|0
1625658300000|2021-07-07 11:45:00|291.65|289.25|291.5|289.1|291.79|289.39|291.36|288.96|0
1625658600000|2021-07-07 11:50:00|291.64|289.24|291.79|289.39|291.93|289.53|291.36|288.96|0
1625658900000|2021-07-07 11:55:00|291.93|289.53|292.22|289.82|292.65|290.25|291.93|289.53|0
1625659200000|2021-07-07 12:00:00|292.51|290.11|293.52|291.12|293.52|291.12|292.36|289.96|0
1625659500000|2021-07-07 12:05:00|293.44|291.04|293.22|290.82|293.51|291.11|293.08|290.68|0
1625659800000|2021-07-07 12:10:00|293.37|290.97|292.93|290.53|293.8|291.4|292.93|290.53|0
1625660100000|2021-07-07 12:15:00|293.08|290.68|290.77|288.37|293.22|290.82|290.77|288.37|0
1625660400000|2021-07-07 12:20:00|290.63|288.23|291.92|289.52|292.35|289.95|290.48|288.08|0
1625660700000|2021-07-07 12:25:00|292.06|289.66|291.49|289.09|292.21|289.81|291.34|288.94|0
1625661000000|2021-07-07 12:30:00|291.34|288.94|289.9|287.5|291.49|289.09|289.76|287.36|0
1625661300000|2021-07-07 12:35:00|289.97|287.57|290.05|287.65|290.33|287.93|289.9|287.5|0
1625661600000|2021-07-07 12:40:00|290.11|287.71|290.04|287.64|290.33|287.93|289.9|287.5|0
1625661900000|2021-07-07 12:45:00|290.11|287.71|289.82|287.42|290.19|287.79|289.76|287.36|0
1625662200000|2021-07-07 12:50:00|289.76|287.36|289.61|287.21|289.9|287.5|288.75|286.35|0
1625662500000|2021-07-07 12:55:00|289.75|287.35|289.46|287.06|289.75|287.35|289.04|286.64|0
1625662800000|2021-07-07 13:00:00|289.61|287.21|290.04|287.64|290.04|287.64|289.32|286.92|0
1625663100000|2021-07-07 13:05:00|290.18|287.78|290.04|287.64|290.47|288.07|290.04|287.64|0
1625663400000|2021-07-07 13:10:00|290.1|287.7|290.18|287.78|290.75|288.35|290.1|287.7|0
1625663700000|2021-07-07 13:15:00|290.32|287.92|290.46|288.06|290.46|288.06|290.03|287.63|0
1625664000000|2021-07-07 13:20:00|290.61|288.21|290.89|288.49|291.18|288.78|290.61|288.21|0
1625664300000|2021-07-07 13:25:00|291.04|288.64|291.9|289.5|292.04|289.64|290.6|288.2|0
1625664600000|2021-07-07 13:30:00|292.04|289.64|293.48|291.08|293.63|291.23|290.46|288.06|0
1625664900000|2021-07-07 13:35:00|293.2|290.8|294.78|292.38|294.79|292.39|293.2|290.8|0
1625665200000|2021-07-07 13:40:00|294.5|292.1|293.77|291.37|294.78|292.38|292.18|289.78|0
1625665500000|2021-07-07 13:45:00|293.91|291.51|297.74|295.34|297.89|295.49|293.62|291.22|0
1625665800000|2021-07-07 13:50:00|297.45|295.05|294|291.6|297.45|295.05|293.86|291.46|0
1625666100000|2021-07-07 13:55:00|294.15|291.75|294.86|292.46|295.44|293.04|293.71|291.31|0
1625666400000|2021-07-07 14:00:00|295.01|292.61|291.13|288.73|295.01|292.61|291.13|288.73|0
1625666700000|2021-07-07 14:05:00|290.7|288.3|291.01|288.61|292.85|290.45|290.15|287.75|0
1625667000000|2021-07-07 14:10:00|291.29|288.89|292.59|290.19|293.16|290.76|291.15|288.75|0
1625667300000|2021-07-07 14:15:00|292.88|290.48|292.59|290.19|293.74|291.34|292.44|290.04|0
1625667600000|2021-07-07 14:20:00|292.44|290.04|290.71|288.31|292.44|290.04|290.71|288.31|0
1625667900000|2021-07-07 14:25:00|290.86|288.46|286.57|284.17|291.15|288.75|286.57|284.17|0
1625668200000|2021-07-07 14:30:00|286.71|284.31|288.25|285.85|289.26|286.86|286.42|284.02|0
1625668500000|2021-07-07 14:35:00|288.11|285.71|287.97|285.57|290.67|288.27|287.82|285.42|0
1625668800000|2021-07-07 14:40:00|287.82|285.42|284.85|282.45|288.39|285.99|284.64|282.24|0
1625669100000|2021-07-07 14:45:00|284.71|282.31|287.54|285.14|288.39|285.99|281.88|279.48|0
1625669400000|2021-07-07 14:50:00|287.4|285|287.96|285.56|288.39|285.99|286.55|284.15|0
1625669700000|2021-07-07 14:55:00|288.11|285.71|290.38|287.98|292.08|289.68|287.82|285.42|0
1625670000000|2021-07-07 15:00:00|289.95|287.55|290.23|287.83|290.8|288.4|288.24|285.84|0
1625670300000|2021-07-07 15:05:00|290.09|287.69|289.66|287.26|290.8|288.4|288.52|286.12|0
1625670600000|2021-07-07 15:10:00|289.38|286.98|291.94|289.54|292.08|289.68|289.09|286.69|0
1625670900000|2021-07-07 15:15:00|292.08|289.68|293.23|290.83|293.58|291.18|290.8|288.4|0
1625671200000|2021-07-07 15:20:00|293.08|290.68|293.66|291.26|294.09|291.69|292.65|290.25|0
1625671500000|2021-07-07 15:25:00|293.8|291.4|294.8|292.4|294.95|292.55|292.94|290.54|0
1625671800000|2021-07-07 15:30:00|294.66|292.26|294.46|292.06|296.45|294.05|293.45|291.05|0
1625672100000|2021-07-07 15:35:00|294.6|292.2|296.32|293.92|296.47|294.07|294.46|292.06|0
1625672400000|2021-07-07 15:40:00|296.47|294.07|297.48|295.08|297.62|295.22|296.32|293.92|0
1625672700000|2021-07-07 15:45:00|297.62|295.22|298.49|296.09|298.49|296.09|297.4|295|0
1625673000000|2021-07-07 15:50:00|298.56|296.16|298.05|295.65|298.85|296.45|297.91|295.51|0
1625673300000|2021-07-07 15:55:00|297.91|295.51|296.61|294.21|298.34|295.94|296.17|293.77|0
1625673600000|2021-07-07 16:00:00|296.89|294.49|299.06|296.66|299.06|296.66|296.75|294.35|0
1625673900000|2021-07-07 16:05:00|298.92|296.52|299.13|296.73|299.35|296.95|298.48|296.08|0
1625674200000|2021-07-07 16:10:00|299.06|296.66|299.78|297.38|299.93|297.53|298.62|296.22|0
1625674500000|2021-07-07 16:15:00|299.93|297.53|299.78|297.38|300.51|298.11|299.2|296.8|0
1625674800000|2021-07-07 16:20:00|299.93|297.53|298.47|296.07|300.07|297.67|298.04|295.64|0
1625675100000|2021-07-07 16:25:00|298.54|296.14|297.46|295.06|298.76|296.36|297.39|294.99|0
1625675400000|2021-07-07 16:30:00|297.61|295.21|299.49|297.09|299.49|297.09|297.03|294.63|0
1625675700000|2021-07-07 16:35:00|299.34|296.94|298.61|296.21|299.48|297.08|298.47|296.07|0
1625676000000|2021-07-07 16:40:00|298.47|296.07|297.17|294.77|298.9|296.5|297.02|294.62|0
1625676300000|2021-07-07 16:45:00|297.02|294.62|297.6|295.2|297.6|295.2|296.59|294.19|0
1625676600000|2021-07-07 16:50:00|297.74|295.34|298.32|295.92|298.32|295.92|297.52|295.12|0
1625676900000|2021-07-07 16:55:00|298.46|296.06|298.17|295.77|298.61|296.21|297.74|295.34|0
1625677200000|2021-07-07 17:00:00|298.32|295.92|296.73|294.33|298.32|295.92|296.73|294.33|0
1625677500000|2021-07-07 17:05:00|296.58|294.18|296.58|294.18|297.3|294.9|296.01|293.61|0
1625677800000|2021-07-07 17:10:00|296.44|294.04|297.01|294.61|297.3|294.9|295.72|293.32|0
1625678100000|2021-07-07 17:15:00|296.87|294.47|296.87|294.47|297.01|294.61|296.15|293.75|0
1625678400000|2021-07-07 17:20:00|296.72|294.32|296|293.6|296.87|294.47|296|293.6|0
1625678700000|2021-07-07 17:25:00|296.14|293.74|296.43|294.03|296.86|294.46|295.86|293.46|0
1625679000000|2021-07-07 17:30:00|296.29|293.89|296.57|294.17|296.86|294.46|295.71|293.31|0
1625679300000|2021-07-07 17:35:00|296.72|294.32|296.57|294.17|297.15|294.75|296|293.6|0
1625679600000|2021-07-07 17:40:00|296.43|294.03|296.71|294.31|296.86|294.46|296.14|293.74|0
1625679900000|2021-07-07 17:45:00|296.86|294.46|298.8|296.4|298.88|296.48|296.86|294.46|0
1625680200000|2021-07-07 17:50:00|298.88|296.48|298.73|296.33|299.17|296.77|298.3|295.9|0
1625680500000|2021-07-07 17:55:00|299.02|296.62|297|294.6|299.17|296.77|296.92|294.52|0
1625680800000|2021-07-07 18:00:00|297.21|294.81|301.2|298.8|302.07|299.67|297.14|294.74|0
1625681100000|2021-07-07 18:05:00|301.56|299.16|301.63|299.23|302.07|299.67|299.31|296.91|0
1625681400000|2021-07-07 18:10:00|301.78|299.38|300.47|298.07|301.92|299.52|300.03|297.63|0
1625681700000|2021-07-07 18:15:00|300.32|297.92|301.92|299.52|301.92|299.52|298.73|296.33|0
1625682000000|2021-07-07 18:20:00|302.06|299.66|299.74|297.34|302.06|299.66|299.16|296.76|0
1625682300000|2021-07-07 18:25:00|299.88|297.48|299.3|296.9|300.46|298.06|299.16|296.76|0
1625682600000|2021-07-07 18:30:00|299.16|296.76|298.29|295.89|299.45|297.05|298.14|295.74|0
1625682900000|2021-07-07 18:35:00|298.43|296.03|296.84|294.44|298.7|296.3|296.44|294.04|0
1625683200000|2021-07-07 18:40:00|296.98|294.58|298.13|295.73|298.49|296.09|296.55|294.15|0
1625683500000|2021-07-07 18:45:00|298.28|295.88|299.87|297.47|300.01|297.61|297.7|295.3|0
1625683800000|2021-07-07 18:50:00|299.72|297.32|299|296.6|300.16|297.76|298.71|296.31|0
1625684100000|2021-07-07 18:55:00|299.14|296.74|300.74|298.34|301.32|298.92|299.14|296.74|0
1625684400000|2021-07-07 19:00:00|300.59|298.19|302.04|299.64|302.19|299.79|300.59|298.19|0
1625684700000|2021-07-07 19:05:00|301.9|299.5|301.75|299.35|301.9|299.5|301.02|298.62|0
1625685000000|2021-07-07 19:10:00|301.9|299.5|301.6|299.2|301.9|299.5|301.17|298.77|0
1625685300000|2021-07-07 19:15:00|301.46|299.06|300.58|298.18|301.75|299.35|300.15|297.75|0
1625685600000|2021-07-07 19:20:00|300.73|298.33|300.73|298.33|302.04|299.64|300.44|298.04|0
1625685900000|2021-07-07 19:25:00|300.58|298.18|300.73|298.33|301.02|298.62|300.15|297.75|0
1625686200000|2021-07-07 19:30:00|300.87|298.47|302.32|299.92|302.32|299.92|300.21|297.81|0
1625686500000|2021-07-07 19:35:00|302.18|299.78|301.3|298.9|302.18|299.78|300.43|298.03|0
1625686800000|2021-07-07 19:40:00|301.59|299.19|302.15|299.75|302.44|300.04|300.58|298.18|0
1625687100000|2021-07-07 19:45:00|302.29|299.89|301.86|299.46|302.88|300.48|301.86|299.46|0
1625687400000|2021-07-07 19:50:00|302.44|300.04|302.29|299.89|303.02|300.62|301.71|299.31|0
1625687700000|2021-07-07 19:55:00|302.15|299.75|301.56|299.16|302.15|299.75|299.53|297.13|0
1625688000000|2021-07-07 20:00:00|301.85|299.45|300.55|298.15|301.85|299.45|300.11|297.71|0
1625688300000|2021-07-07 20:05:00|300.69|298.29|300.54|298.14|300.69|298.29|300.11|297.71|0
1625688600000|2021-07-07 20:10:00|300.4|298|301.34|298.94|301.56|299.16|300.4|298|0
1625688900000|2021-07-07 20:15:00|301.47|298.67|301.32|298.52|301.47|298.67|301.18|298.38|0
1625689200000|2021-07-07 20:20:00|301.25|298.45|301.46|298.66|301.47|298.67|301.18|298.38|0
1625689500000|2021-07-07 20:25:00|301.61|298.81|301.61|298.81|301.61|298.81|301.46|298.66|0
1625689800000|2021-07-07 20:30:00|301.75|298.95|302.11|299.31|302.19|299.39|301.75|298.95|0
1625690100000|2021-07-07 20:35:00|302.04|299.24|302.48|299.68|302.62|299.82|302.04|299.24|0
1625690400000|2021-07-07 20:40:00|302.33|299.53|302.33|299.53|302.62|299.82|302.18|299.38|0
1625690700000|2021-07-07 20:45:00|302.18|299.38|302.76|299.96|302.76|299.96|302.18|299.38|0
1625691000000|2021-07-07 20:50:00|302.91|300.11|302.62|299.82|302.91|300.11|302.47|299.67|0
1625691300000|2021-07-07 20:55:00|302.76|299.96|302.83|300.03|302.91|300.11|302.62|299.82|0
1625691600000|2021-07-07 21:00:00|302.88|300.08|302.62|299.82|302.88|300.08|302.52|299.72|0
1625691900000|2021-07-07 21:05:00|302.61|299.81|302.62|299.82|302.71|299.91|302.61|299.81|0
1625692200000|2021-07-07 21:10:00|302.6|299.8|302.56|299.76|302.6|299.8|302.56|299.76|0
1625692500000|2021-07-07 21:15:00|302.6|299.8|302.6|299.8|302.64|299.84|302.54|299.74|0
1625692800000|2021-07-07 21:20:00|302.58|299.78|302.62|299.82|302.68|299.88|302.55|299.75|0
1625693100000|2021-07-07 21:25:00|302.74|299.94|302.68|299.88|302.74|299.94|302.68|299.88|0
1625693400000|2021-07-07 21:30:00|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1625693700000|2021-07-07 21:35:00|302.61|299.81|302.61|299.81|302.61|299.81|302.61|299.81|0
1625694000000|2021-07-07 21:40:00|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1625694300000|2021-07-07 21:45:00|302.57|299.77|302.57|299.77|302.57|299.77|302.55|299.75|0
1625694600000|2021-07-07 21:50:00|302.63|299.83|302.61|299.81|302.67|299.87|302.59|299.79|0
1625694900000|2021-07-07 21:55:00|302.59|299.79|302.76|299.96|302.86|300.06|302.59|299.79|0
1625695200000|2021-07-07 22:00:00|302.66|299.86|302.52|299.72|302.81|300.01|302.3|299.5|0
1625695500000|2021-07-07 22:05:00|302.59|299.79|302.74|299.94|302.74|299.94|302.44|299.64|0
1625695800000|2021-07-07 22:10:00|302.88|300.08|302.59|299.79|302.88|300.08|302.44|299.64|0
1625696100000|2021-07-07 22:15:00|302.73|299.93|302.73|299.93|302.73|299.93|302.59|299.79|0
1625696400000|2021-07-07 22:20:00|302.59|299.79|302.44|299.64|302.73|299.93|302.44|299.64|0
1625696700000|2021-07-07 22:25:00|302.29|299.49|302.29|299.49|302.29|299.49|302.29|299.49|0
1625697000000|2021-07-07 22:30:00|302.44|299.64|302.14|299.34|302.44|299.64|302.14|299.34|0
1625697300000|2021-07-07 22:35:00|302.21|299.41|302.29|299.49|302.29|299.49|302.14|299.34|0
1625697600000|2021-07-07 22:40:00|302.14|299.34|302.29|299.49|302.29|299.49|302.14|299.34|0
1625697900000|2021-07-07 22:45:00|302.21|299.41|302.14|299.34|302.21|299.41|302.14|299.34|0
1625698200000|2021-07-07 22:50:00|302.06|299.26|302.43|299.63|302.43|299.63|301.99|299.19|0
1625698500000|2021-07-07 22:55:00|302.35|299.55|302.57|299.77|302.72|299.92|302.35|299.55|0
1625698800000|2021-07-07 23:00:00|302.43|299.63|302.72|299.92|302.72|299.92|302.43|299.63|0
1625699100000|2021-07-07 23:05:00|302.57|299.77|302.71|299.91|302.72|299.92|302.57|299.77|0
1625699400000|2021-07-07 23:10:00|302.57|299.77|302.57|299.77|302.57|299.77|302.42|299.62|0
1625699700000|2021-07-07 23:15:00|302.42|299.62|302.57|299.77|302.57|299.77|302.28|299.48|0
1625700000000|2021-07-07 23:20:00|302.42|299.62|302.71|299.91|302.71|299.91|302.42|299.62|0
1625700300000|2021-07-07 23:25:00|302.56|299.76|302.56|299.76|302.71|299.91|302.56|299.76|0
1625700600000|2021-07-07 23:30:00|302.42|299.62|302.27|299.47|302.56|299.76|302.27|299.47|0
1625700900000|2021-07-07 23:35:00|302.12|299.32|302.27|299.47|302.27|299.47|302.12|299.32|0
1625701200000|2021-07-07 23:40:00|302.19|299.39|301.98|299.18|302.19|299.39|301.68|298.88|0
1625701500000|2021-07-07 23:45:00|301.83|299.03|301.68|298.88|301.83|299.03|301.54|298.74|0
1625701800000|2021-07-07 23:50:00|301.83|299.03|301.97|299.17|302.26|299.46|301.68|298.88|0
1625702100000|2021-07-07 23:55:00|302.12|299.32|301.82|299.02|302.12|299.32|301.82|299.02|0
1625702400000|2021-07-08 00:00:00|301.97|299.17|301.53|298.73|302.77|299.97|301.53|298.73|0
1625702700000|2021-07-08 00:05:00|301.68|298.88|302.11|299.31|302.4|299.6|301.68|298.88|0
1625703000000|2021-07-08 00:10:00|301.97|299.17|301.96|299.16|302.11|299.31|301.75|298.95|0
1625703300000|2021-07-08 00:15:00|302.11|299.31|301.24|298.44|302.26|299.46|301.09|298.29|0
1625703600000|2021-07-08 00:20:00|301.38|298.58|301.24|298.44|301.53|298.73|301.09|298.29|0
1625703900000|2021-07-08 00:25:00|301.16|298.36|301.23|298.43|301.38|298.58|301.09|298.29|0
1625704200000|2021-07-08 00:30:00|301.38|298.58|301.52|298.72|301.67|298.87|301.23|298.43|0
1625704500000|2021-07-08 00:35:00|301.38|298.58|301.09|298.29|301.52|298.72|301.09|298.29|0
1625704800000|2021-07-08 00:40:00|300.94|298.14|300.94|298.14|301.23|298.43|300.79|297.99|0
1625705100000|2021-07-08 00:45:00|300.86|298.06|300.79|297.99|300.94|298.14|300.5|297.7|0
1625705400000|2021-07-08 00:50:00|300.65|297.85|300.07|297.27|300.79|297.99|299.78|296.98|0
1625705700000|2021-07-08 00:55:00|299.92|297.12|300.42|297.62|300.5|297.7|299.92|297.12|0
1625706000000|2021-07-08 01:00:00|300.5|297.7|299.77|296.97|300.5|297.7|299.63|296.83|0
1625706300000|2021-07-08 01:05:00|299.63|296.83|299.63|296.83|299.63|296.83|298.9|296.1|0
1625706600000|2021-07-08 01:10:00|299.48|296.68|299.33|296.53|299.63|296.83|299.19|296.39|0
1625706900000|2021-07-08 01:15:00|299.19|296.39|299.33|296.53|299.48|296.68|298.76|295.96|0
1625707200000|2021-07-08 01:20:00|299.19|296.39|299.77|296.97|299.84|297.04|299.04|296.24|0
1625707500000|2021-07-08 01:25:00|300.05|297.25|299.62|296.82|300.2|297.4|299.47|296.67|0
1625707800000|2021-07-08 01:30:00|299.69|296.89|299.62|296.82|299.76|296.96|299.18|296.38|0
1625708100000|2021-07-08 01:35:00|299.47|296.67|299.9|297.1|300.05|297.25|299.33|296.53|0
1625708400000|2021-07-08 01:40:00|299.76|296.96|299.9|297.1|300.19|297.39|299.76|296.96|0
1625708700000|2021-07-08 01:45:00|299.76|296.96|298.46|295.66|299.76|296.96|298.46|295.66|0
1625709000000|2021-07-08 01:50:00|298.31|295.51|297.3|294.5|298.31|295.51|297.3|294.5|0
1625709300000|2021-07-08 01:55:00|297.44|294.64|297.3|294.5|297.59|294.79|297.3|294.5|0
1625709600000|2021-07-08 02:00:00|297.44|294.64|298.02|295.22|298.02|295.22|297.3|294.5|0
1625709900000|2021-07-08 02:05:00|297.87|295.07|298.16|295.36|298.16|295.36|297.73|294.93|0
1625710200000|2021-07-08 02:10:00|298.02|295.22|298.16|295.36|298.3|295.5|297.73|294.93|0
1625710500000|2021-07-08 02:15:00|298.01|295.21|297.87|295.07|298.16|295.36|297.87|295.07|0
1625710800000|2021-07-08 02:20:00|298.01|295.21|297|294.2|298.16|295.36|296.86|294.06|0
1625711100000|2021-07-08 02:25:00|297.15|294.35|296.86|294.06|297.58|294.78|296.86|294.06|0
1625711400000|2021-07-08 02:30:00|296.71|293.91|296.28|293.48|297.14|294.34|296.28|293.48|0
1625711700000|2021-07-08 02:35:00|296.13|293.33|295.41|292.61|296.13|293.33|295.27|292.47|0
1625712000000|2021-07-08 02:40:00|295.27|292.47|295.56|292.76|295.7|292.9|294.7|291.9|0
1625712300000|2021-07-08 02:45:00|295.41|292.61|296.13|293.33|296.13|293.33|295.41|292.61|0
1625712600000|2021-07-08 02:50:00|295.99|293.19|296.42|293.62|296.42|293.62|295.99|293.19|0
1625712900000|2021-07-08 02:55:00|296.41|293.61|296.56|293.76|296.7|293.9|296.13|293.33|0
1625713200000|2021-07-08 03:00:00|296.7|293.9|296.56|293.76|296.7|293.9|296.27|293.47|0
1625713500000|2021-07-08 03:05:00|296.41|293.61|296.84|294.04|296.84|294.04|296.41|293.61|0
1625713800000|2021-07-08 03:10:00|296.7|293.9|297.13|294.33|297.13|294.33|296.7|293.9|0
1625714100000|2021-07-08 03:15:00|296.98|294.18|296.55|293.75|296.98|294.18|296.41|293.61|0
1625714400000|2021-07-08 03:20:00|296.69|293.89|295.54|292.74|296.69|293.89|295.54|292.74|0
1625714700000|2021-07-08 03:25:00|295.69|292.89|295.97|293.17|295.97|293.17|295.54|292.74|0
1625715000000|2021-07-08 03:30:00|295.83|293.03|295.97|293.17|296.11|293.31|295.68|292.88|0
1625715300000|2021-07-08 03:35:00|296.11|293.31|295.97|293.17|296.26|293.46|295.82|293.02|0
1625715600000|2021-07-08 03:40:00|296.11|293.31|295.68|292.88|296.18|293.38|295.54|292.74|0
1625715900000|2021-07-08 03:45:00|295.6|292.8|295.82|293.02|295.96|293.16|295.53|292.73|0
1625716200000|2021-07-08 03:50:00|295.96|293.16|296.54|293.74|296.54|293.74|295.82|293.02|0
1625716500000|2021-07-08 03:55:00|296.68|293.88|296.39|293.59|296.68|293.88|296.39|293.59|0
1625716800000|2021-07-08 04:00:00|296.32|293.52|296.39|293.59|296.54|293.74|296.1|293.3|0
1625717100000|2021-07-08 04:05:00|296.53|293.73|296.39|293.59|296.53|293.73|296.25|293.45|0
1625717400000|2021-07-08 04:10:00|296.53|293.73|296.1|293.3|296.53|293.73|295.96|293.16|0
1625717700000|2021-07-08 04:15:00|295.96|293.16|295.95|293.15|296.1|293.3|295.67|292.87|0
1625718000000|2021-07-08 04:20:00|296.1|293.3|296.1|293.3|296.1|293.3|295.95|293.15|0
1625718300000|2021-07-08 04:25:00|296.24|293.44|296.24|293.44|296.24|293.44|295.95|293.15|0
1625718600000|2021-07-08 04:30:00|296.38|293.58|297.1|294.3|297.1|294.3|296.38|293.58|0
1625718900000|2021-07-08 04:35:00|296.96|294.16|296.81|294.01|297.1|294.3|296.67|293.87|0
1625719200000|2021-07-08 04:40:00|296.67|293.87|296.38|293.58|296.81|294.01|296.23|293.43|0
1625719500000|2021-07-08 04:45:00|296.3|293.5|296.23|293.43|296.52|293.72|296.23|293.43|0
1625719800000|2021-07-08 04:50:00|296.16|293.36|296.66|293.86|296.66|293.86|296.09|293.29|0
1625720100000|2021-07-08 04:55:00|296.59|293.79|296.66|293.86|296.8|294|296.52|293.72|0
1625720400000|2021-07-08 05:00:00|296.52|293.72|296.37|293.57|296.52|293.72|296.37|293.57|0
1625720700000|2021-07-08 05:05:00|296.08|293.28|295.65|292.85|296.23|293.43|295.65|292.85|0
1625721000000|2021-07-08 05:10:00|295.79|292.99|295.65|292.85|295.94|293.14|295.57|292.77|0
1625721300000|2021-07-08 05:15:00|295.79|292.99|296.51|293.71|296.51|293.71|295.65|292.85|0
1625721600000|2021-07-08 05:20:00|296.65|293.85|296.51|293.71|296.86|294.06|296.51|293.71|0
1625721900000|2021-07-08 05:25:00|296.65|293.85|297.23|294.43|297.23|294.43|296.65|293.85|0
1625722200000|2021-07-08 05:30:00|297.08|294.28|296.36|293.56|297.08|294.28|296.36|293.56|0
1625722500000|2021-07-08 05:35:00|296.28|293.48|296.07|293.27|296.36|293.56|295.78|292.98|0
1625722800000|2021-07-08 05:40:00|295.93|293.13|295.64|292.84|296.21|293.41|295.64|292.84|0
1625723100000|2021-07-08 05:45:00|295.49|292.69|295.64|292.84|296.07|293.27|295.49|292.69|0
1625723400000|2021-07-08 05:50:00|295.49|292.69|295.49|292.69|295.78|292.98|295.2|292.4|0
1625723700000|2021-07-08 05:55:00|295.63|292.83|295.49|292.69|296.06|293.26|295.49|292.69|0
1625724000000|2021-07-08 06:00:00|295.2|292.4|296.27|293.47|296.49|293.69|294.63|291.83|0
1625724300000|2021-07-08 06:05:00|296.35|293.55|295.34|292.54|296.49|293.69|295.34|292.54|0
1625724600000|2021-07-08 06:10:00|295.2|292.4|293.48|290.68|295.34|292.54|293.48|290.68|0
1625724900000|2021-07-08 06:15:00|293.33|290.53|294.61|291.81|295.04|292.24|293.19|290.39|0
1625725200000|2021-07-08 06:20:00|294.47|291.67|294.89|292.09|294.89|292.09|294.18|291.38|0
1625725500000|2021-07-08 06:25:00|295.04|292.24|294.89|292.09|295.18|292.38|294.89|292.09|0
1625725800000|2021-07-08 06:30:00|294.75|291.95|294.32|291.52|294.75|291.95|294.17|291.37|0
1625726100000|2021-07-08 06:35:00|294.17|291.37|292.6|289.8|294.17|291.37|292.6|289.8|0
1625726400000|2021-07-08 06:40:00|292.74|289.94|291.89|289.09|292.89|290.09|291.89|289.09|0
1625726700000|2021-07-08 06:45:00|291.74|288.94|290.46|287.66|291.89|289.09|290.18|287.38|0
1625727000000|2021-07-08 06:50:00|290.6|287.8|290.6|287.8|290.96|288.16|290.46|287.66|0
1625727300000|2021-07-08 06:55:00|290.67|287.87|289.04|286.24|290.89|288.09|288.9|286.1|0
1625727600000|2021-07-08 07:00:00|289.18|286.38|286.83|284.03|289.81|287.01|285.14|282.34|0
1625727900000|2021-07-08 07:05:00|286.77|284.37|287.26|284.86|287.26|284.86|285.22|282.82|0
1625728200000|2021-07-08 07:10:00|287.34|284.94|288.25|285.85|289.18|286.78|286.35|283.95|0
1625728500000|2021-07-08 07:15:00|288.18|285.78|285.56|283.16|288.18|285.78|285.07|282.67|0
1625728800000|2021-07-08 07:20:00|285.36|282.96|284.93|282.53|285.64|283.24|282.68|280.28|0
1625729100000|2021-07-08 07:25:00|285.21|282.81|287.1|284.7|287.67|285.27|283.01|280.61|0
1625729400000|2021-07-08 07:30:00|286.96|284.56|284.57|282.17|286.96|284.56|283.02|280.62|0
1625729700000|2021-07-08 07:35:00|284.71|282.31|285.27|282.87|285.83|283.43|283.58|281.18|0
1625730000000|2021-07-08 07:40:00|285.13|282.73|282.6|280.2|285.27|282.87|282.04|279.64|0
1625730300000|2021-07-08 07:45:00|282.46|280.06|281.62|279.22|282.6|280.2|278.83|276.43|0
1625730600000|2021-07-08 07:50:00|281.49|279.09|281.91|279.51|282.05|279.65|279.27|276.87|0
1625730900000|2021-07-08 07:55:00|282.19|279.79|284.07|281.67|284.28|281.88|282.19|279.79|0
1625731200000|2021-07-08 08:00:00|284.28|281.88|280.1|277.7|284.28|281.88|279.54|277.14|0
1625731500000|2021-07-08 08:05:00|279.96|277.56|281.35|278.95|282.18|279.78|278.99|276.59|0
1625731800000|2021-07-08 08:10:00|281.21|278.81|283.44|281.04|283.44|281.04|280.23|277.83|0
1625732100000|2021-07-08 08:15:00|283.3|280.9|284.28|281.88|285.05|282.65|282.04|279.64|0
1625732400000|2021-07-08 08:20:00|284.14|281.74|281.48|279.08|284.42|282.02|280.93|278.53|0
1625732700000|2021-07-08 08:25:00|281.62|279.22|278.43|276.03|281.62|279.22|276.63|274.23|0
1625733000000|2021-07-08 08:30:00|278.01|275.61|277.59|275.19|278.42|276.02|276.77|274.37|0
1625733300000|2021-07-08 08:35:00|277.73|275.33|279.77|277.37|279.77|277.37|275.01|272.61|0
1625733600000|2021-07-08 08:40:00|279.63|277.23|279.9|277.5|280.46|278.06|278.52|276.12|0
1625733900000|2021-07-08 08:45:00|280.04|277.64|281.15|278.75|281.43|279.03|279.21|276.81|0
1625734200000|2021-07-08 08:50:00|281.01|278.61|281.47|279.07|281.75|279.35|280.24|277.84|0
1625734500000|2021-07-08 08:55:00|281.54|279.14|281.03|278.63|281.89|279.49|278.79|276.39|0
1625734800000|2021-07-08 09:00:00|280.75|278.35|279.71|277.31|281.59|279.19|279.22|276.82|0
1625735100000|2021-07-08 09:05:00|279.92|277.52|277.29|274.89|280.19|277.79|277.29|274.89|0
1625735400000|2021-07-08 09:10:00|277.15|274.75|278.67|276.27|278.67|276.27|276.6|274.2|0
1625735700000|2021-07-08 09:15:00|278.39|275.99|277.56|275.16|278.67|276.27|277.56|275.16|0
1625736000000|2021-07-08 09:20:00|277.28|274.88|275.35|272.95|277.7|275.3|273.77|271.37|0
1625736300000|2021-07-08 09:25:00|275.21|272.81|277.28|274.88|277.55|275.15|274.8|272.4|0
1625736600000|2021-07-08 09:30:00|277.42|275.02|278.52|276.12|278.8|276.4|277.42|275.02|0
1625736900000|2021-07-08 09:35:00|278.66|276.26|277.41|275.01|278.94|276.54|277.27|274.87|0
1625737200000|2021-07-08 09:40:00|277.69|275.29|278.52|276.12|279.42|277.02|277.62|275.22|0
1625737500000|2021-07-08 09:45:00|278.66|276.26|278.93|276.53|279.49|277.09|278.38|275.98|0
1625737800000|2021-07-08 09:50:00|278.79|276.39|277.96|275.56|279.21|276.81|277.41|275.01|0
1625738100000|2021-07-08 09:55:00|278.1|275.7|275.4|273|278.1|275.7|274.93|272.53|0
1625738400000|2021-07-08 10:00:00|275.48|273.08|272.01|269.61|275.48|273.08|269.78|267.38|0
1625738700000|2021-07-08 10:05:00|272.15|269.75|272.92|270.52|274.42|272.02|270.37|267.97|0
1625739000000|2021-07-08 10:10:00|272.78|270.38|272.1|269.7|273.33|270.93|270.88|268.48|0
1625739300000|2021-07-08 10:15:00|272.24|269.84|270.33|267.93|272.37|269.97|268.3|265.9|0
1625739600000|2021-07-08 10:20:00|270.2|267.8|271.01|268.61|271.14|268.74|264.89|262.49|0
1625739900000|2021-07-08 10:25:00|271.14|268.74|270.6|268.2|271.28|268.88|269.99|267.59|0
1625740200000|2021-07-08 10:30:00|270.33|267.93|271.82|269.42|272.77|270.37|269.11|266.71|0
1625740500000|2021-07-08 10:35:00|272.22|269.82|272.76|270.36|272.9|270.5|271.68|269.28|0
1625740800000|2021-07-08 10:40:00|272.83|270.43|272.82|270.42|274.17|271.77|271.07|268.67|0
1625741100000|2021-07-08 10:45:00|272.41|270.01|274.71|272.31|275.26|272.86|272.27|269.87|0
1625741400000|2021-07-08 10:50:00|274.85|272.45|275.78|273.38|278.17|275.77|273.9|271.5|0
1625741700000|2021-07-08 10:55:00|275.72|273.32|277.9|275.5|277.9|275.5|274.76|272.36|0
1625742000000|2021-07-08 11:00:00|277.49|275.09|277.08|274.68|278.86|276.46|277.08|274.68|0
1625742300000|2021-07-08 11:05:00|276.94|274.54|277.49|275.09|278.03|275.63|275.91|273.51|0
1625742600000|2021-07-08 11:10:00|277.35|274.95|276.37|273.97|277.62|275.22|274.46|272.06|0
1625742900000|2021-07-08 11:15:00|276.64|274.24|276.64|274.24|277.87|275.47|275.55|273.15|0
1625743200000|2021-07-08 11:20:00|276.37|273.97|277.73|275.33|278.28|275.88|276.3|273.9|0
1625743500000|2021-07-08 11:25:00|277.87|275.47|277.32|274.92|278.21|275.81|276.23|273.83|0
1625743800000|2021-07-08 11:30:00|277.6|275.2|276.09|273.69|277.6|275.2|274.04|271.64|0
1625744100000|2021-07-08 11:35:00|275.88|273.48|275.13|272.73|276.09|273.69|274.38|271.98|0
1625744400000|2021-07-08 11:40:00|275.27|272.87|274.86|272.46|275.27|272.87|274.04|271.64|0
1625744700000|2021-07-08 11:45:00|274.99|272.59|274.45|272.05|275.27|272.87|272.41|270.01|0
1625745000000|2021-07-08 11:50:00|274.31|271.91|273.49|271.09|274.86|272.46|273.29|270.89|0
1625745300000|2021-07-08 11:55:00|273.42|271.02|273.36|270.96|274.04|271.64|272.81|270.41|0
1625745600000|2021-07-08 12:00:00|273.22|270.82|274.07|271.67|274.27|271.87|271.25|268.85|0
1625745900000|2021-07-08 12:05:00|273.94|271.54|271.84|269.44|274.21|271.81|271.84|269.44|0
1625746200000|2021-07-08 12:10:00|271.77|269.37|273.66|271.26|273.8|271.4|270.56|268.16|0
1625746500000|2021-07-08 12:15:00|273.93|271.53|276.51|274.11|276.65|274.25|273.53|271.13|0
1625746800000|2021-07-08 12:20:00|276.38|273.98|275.24|272.84|276.65|274.25|273.88|271.48|0
1625747100000|2021-07-08 12:25:00|275.1|272.7|276.19|273.79|276.6|274.2|274.83|272.43|0
1625747400000|2021-07-08 12:30:00|276.05|273.65|274.21|271.81|277.15|274.75|273.74|271.34|0
1625747700000|2021-07-08 12:35:00|273.87|271.47|276.05|273.65|276.46|274.06|273.6|271.2|0
1625748000000|2021-07-08 12:40:00|275.98|273.58|276.73|274.33|277.14|274.74|275.23|272.83|0
1625748300000|2021-07-08 12:45:00|276.32|273.92|278.37|275.97|278.37|275.97|275.78|273.38|0
1625748600000|2021-07-08 12:50:00|278.1|275.7|277.55|275.15|278.24|275.84|276.46|274.06|0
1625748900000|2021-07-08 12:55:00|277.41|275.01|275.23|272.83|277.41|275.01|275.02|272.62|0
1625749200000|2021-07-08 13:00:00|275.5|273.1|275.77|273.37|276.18|273.78|273.59|271.19|0
1625749500000|2021-07-08 13:05:00|275.91|273.51|273.18|270.78|275.91|273.51|273.18|270.78|0
1625749800000|2021-07-08 13:10:00|273.11|270.71|274.4|272|275.22|272.82|272.78|270.38|0
1625750100000|2021-07-08 13:15:00|274.47|272.07|274.81|272.41|275.63|273.23|274.13|271.73|0
1625750400000|2021-07-08 13:20:00|274.95|272.55|274.94|272.54|275.49|273.09|274.54|272.14|0
1625750700000|2021-07-08 13:25:00|274.81|272.41|275.76|273.36|275.76|273.36|274.54|272.14|0
1625751000000|2021-07-08 13:30:00|275.9|273.5|277.04|274.64|278.91|276.51|273.58|271.18|0
1625751300000|2021-07-08 13:35:00|277.18|274.78|275.26|272.86|277.18|274.78|273.07|270.67|0
1625751600000|2021-07-08 13:40:00|275.94|273.54|270.08|267.68|276.77|274.37|269.81|267.41|0
1625751900000|2021-07-08 13:45:00|269.94|267.54|269.13|266.73|270.35|267.95|267.51|265.11|0
1625752200000|2021-07-08 13:50:00|269.4|267|275.25|272.85|275.94|273.54|268.59|266.19|0
1625752500000|2021-07-08 13:55:00|276.08|273.68|277.04|274.64|277.45|275.05|273.61|271.21|0
1625752800000|2021-07-08 14:00:00|277.31|274.91|275.66|273.26|277.31|274.91|271.7|269.3|0
1625753100000|2021-07-08 14:05:00|275.39|272.99|273.14|270.74|276.74|274.34|273|270.6|0
1625753400000|2021-07-08 14:10:00|272.73|270.33|273.55|271.15|275.19|272.79|272.05|269.65|0
1625753700000|2021-07-08 14:15:00|273.28|270.88|270.55|268.15|273.96|271.56|270.55|268.15|0
1625754000000|2021-07-08 14:20:00|270.28|267.88|268.25|265.85|270.28|267.88|266.9|264.5|0
1625754300000|2021-07-08 14:25:00|268.38|265.98|274.36|271.96|274.64|272.24|267.3|264.9|0
1625754600000|2021-07-08 14:30:00|274.64|272.24|271.36|268.96|275.6|273.2|271.23|268.83|0
1625754900000|2021-07-08 14:35:00|271.77|269.37|270.47|268.07|273|270.6|269.05|266.65|0
1625755200000|2021-07-08 14:40:00|270.54|268.14|274.36|271.96|274.49|272.09|268.78|266.38|0
1625755500000|2021-07-08 14:45:00|273.95|271.55|273.5|271.1|274.91|272.51|270.68|268.28|0
1625755800000|2021-07-08 14:50:00|273.63|271.23|273.67|271.27|274.49|272.09|269.86|267.46|0
1625756100000|2021-07-08 14:55:00|273.12|270.72|269.86|267.46|273.67|271.27|269.59|267.19|0
1625756400000|2021-07-08 15:00:00|270|267.6|270.94|268.54|272.17|269.77|269.32|266.92|0
1625756700000|2021-07-08 15:05:00|271.49|269.09|276.54|274.14|276.95|274.55|271.49|269.09|0
1625757000000|2021-07-08 15:10:00|276.68|274.28|277.09|274.69|277.37|274.97|276.4|274|0
1625757300000|2021-07-08 15:15:00|276.68|274.28|278.47|276.07|279.02|276.62|275.31|272.91|0
1625757600000|2021-07-08 15:20:00|278.33|275.93|276.33|273.93|279.85|277.45|276.33|273.93|0
1625757900000|2021-07-08 15:25:00|276.47|274.07|277.02|274.62|277.3|274.9|276.06|273.66|0
1625758200000|2021-07-08 15:30:00|276.74|274.34|275.9|273.5|278.3|275.9|274.39|271.99|0
1625758500000|2021-07-08 15:35:00|276.18|273.78|279.02|276.62|279.09|276.69|274.8|272.4|0
1625758800000|2021-07-08 15:40:00|278.95|276.55|279.5|277.1|279.92|277.52|278.53|276.13|0
1625759100000|2021-07-08 15:45:00|279.57|277.17|281.73|279.33|282.01|279.61|279.57|277.17|0
1625759400000|2021-07-08 15:50:00|281.59|279.19|281.73|279.33|283.06|280.66|280.61|278.21|0
1625759700000|2021-07-08 15:55:00|282.01|279.61|282.08|279.68|282.29|279.89|281.03|278.63|0
1625760000000|2021-07-08 16:00:00|282.01|279.61|282.85|280.45|283.83|281.43|281.87|279.47|0
1625760300000|2021-07-08 16:05:00|282.71|280.31|283.68|281.28|283.69|281.29|282.57|280.17|0
1625760600000|2021-07-08 16:10:00|283.54|281.14|281.31|278.91|283.54|281.14|281.17|278.77|0
1625760900000|2021-07-08 16:15:00|281.58|279.18|281.86|279.46|282.7|280.3|281.02|278.62|0
1625761200000|2021-07-08 16:20:00|281.72|279.32|280.88|278.48|282.28|279.88|280.6|278.2|0
1625761500000|2021-07-08 16:25:00|280.74|278.34|283.26|280.86|283.54|281.14|280.74|278.34|0
1625761800000|2021-07-08 16:30:00|283.12|280.72|284.66|282.26|286.07|283.67|282.98|280.58|0
1625762100000|2021-07-08 16:35:00|284.8|282.4|284.72|282.32|285.22|282.82|283.54|281.14|0
1625762400000|2021-07-08 16:40:00|284.94|282.54|285.5|283.1|285.78|283.38|283.81|281.41|0
1625762700000|2021-07-08 16:45:00|285.64|283.24|285.36|282.96|285.78|283.38|284.65|282.25|0
1625763000000|2021-07-08 16:50:00|285.5|283.1|286.06|283.66|286.2|283.8|284.65|282.25|0
1625763300000|2021-07-08 16:55:00|285.99|283.59|285.63|283.23|286.62|284.22|285.63|283.23|0
1625763600000|2021-07-08 17:00:00|285.77|283.37|284.87|282.47|287.41|285.01|284.87|282.47|0
1625763900000|2021-07-08 17:05:00|284.73|282.33|284.59|282.19|285.58|283.18|284.45|282.05|0
1625764200000|2021-07-08 17:10:00|284.73|282.33|282.13|279.73|284.87|282.47|281.93|279.53|0
1625764500000|2021-07-08 17:15:00|282.35|279.95|283.46|281.06|284.59|282.19|281.93|279.53|0
1625764800000|2021-07-08 17:20:00|283.18|280.78|282.2|279.8|283.18|280.78|282.06|279.66|0
1625765100000|2021-07-08 17:25:00|282.34|279.94|284.86|282.46|284.86|282.46|282.34|279.94|0
1625765400000|2021-07-08 17:30:00|284.72|282.32|284.72|282.32|285.85|283.45|283.88|281.48|0
1625765700000|2021-07-08 17:35:00|284.65|282.25|285.14|282.74|285.71|283.31|284.02|281.62|0
1625766000000|2021-07-08 17:40:00|285.07|282.67|285|282.6|285.84|283.44|284.58|282.18|0
1625766300000|2021-07-08 17:45:00|285.14|282.74|283.17|280.77|285.28|282.88|283.17|280.77|0
1625766600000|2021-07-08 17:50:00|283.45|281.05|282.61|280.21|284.01|281.61|282.61|280.21|0
1625766900000|2021-07-08 17:55:00|282.47|280.07|282.47|280.07|283.45|281.05|281.91|279.51|0
1625767200000|2021-07-08 18:00:00|282.75|280.35|281.91|279.51|282.75|280.35|280.93|278.53|0
1625767500000|2021-07-08 18:05:00|281.77|279.37|280.51|278.11|281.91|279.51|280.3|277.9|0
1625767800000|2021-07-08 18:10:00|280.65|278.25|281.77|279.37|282.19|279.79|280.51|278.11|0
1625768100000|2021-07-08 18:15:00|281.91|279.51|278.84|276.44|282.47|280.07|278.28|275.88|0
1625768400000|2021-07-08 18:20:00|278.7|276.3|278.01|275.61|279.26|276.86|277.73|275.33|0
1625768700000|2021-07-08 18:25:00|278.07|275.67|278|275.6|278.7|276.3|277.03|274.63|0
1625769000000|2021-07-08 18:30:00|277.87|275.47|278.69|276.29|278.69|276.29|276.03|273.63|0
1625769300000|2021-07-08 18:35:00|278.55|276.15|278.13|275.73|278.83|276.43|277.72|275.32|0
1625769600000|2021-07-08 18:40:00|278|275.6|277.85|275.45|278.69|276.29|277.58|275.18|0
1625769900000|2021-07-08 18:45:00|277.99|275.59|276.05|273.65|278.13|275.73|275.92|273.52|0
1625770200000|2021-07-08 18:50:00|276.19|273.79|277.03|274.63|277.57|275.17|275.91|273.51|0
1625770500000|2021-07-08 18:55:00|276.9|274.5|278.83|276.43|280.08|277.68|276.9|274.5|0
1625770800000|2021-07-08 19:00:00|278.69|276.29|279.87|277.47|280.78|278.38|278.69|276.29|0
1625771100000|2021-07-08 19:05:00|280.08|277.68|278.97|276.57|280.36|277.96|278.55|276.15|0
1625771400000|2021-07-08 19:10:00|279.38|276.98|277.16|274.76|279.52|277.12|277.16|274.76|0
1625771700000|2021-07-08 19:15:00|277.3|274.9|276.89|274.49|277.3|274.9|275.23|272.83|0
1625772000000|2021-07-08 19:20:00|277.3|274.9|278.89|276.49|279.66|277.26|276.47|274.07|0
1625772300000|2021-07-08 19:25:00|278.82|276.42|278.41|276.01|279.52|277.12|277.58|275.18|0
1625772600000|2021-07-08 19:30:00|278.54|276.14|279.24|276.84|280.35|277.95|278.27|275.87|0
1625772900000|2021-07-08 19:35:00|279.38|276.98|280.35|277.95|281.74|279.34|278.54|276.14|0
1625773200000|2021-07-08 19:40:00|280.49|278.09|277.57|275.17|280.49|278.09|276.46|274.06|0
1625773500000|2021-07-08 19:45:00|277.43|275.03|275.24|272.84|277.86|275.46|275.1|272.7|0
1625773800000|2021-07-08 19:50:00|274.41|272.01|278.96|276.56|280.07|277.67|273.73|271.33|0
1625774100000|2021-07-08 19:55:00|278.55|276.15|282.29|279.89|282.29|279.89|278.55|276.15|0
1625774400000|2021-07-08 20:00:00|282.43|280.03|280.47|278.07|282.43|280.03|280.33|277.93|0
1625774700000|2021-07-08 20:05:00|280.75|278.35|278.94|276.54|280.75|278.35|278.24|275.84|0
1625775000000|2021-07-08 20:10:00|279.07|276.67|278.8|276.4|279.07|276.67|277.96|275.56|0
1625775300000|2021-07-08 20:15:00|278.99|276.19|278.72|275.92|278.99|276.19|278.44|275.64|0
1625775600000|2021-07-08 20:20:00|278.78|275.98|279.27|276.47|279.27|276.47|278.72|275.92|0
1625775900000|2021-07-08 20:25:00|279.13|276.33|279.96|277.16|279.96|277.16|279.13|276.33|0
1625776200000|2021-07-08 20:30:00|279.82|277.02|280.1|277.3|280.1|277.3|279.82|277.02|0
1625776500000|2021-07-08 20:35:00|280.03|277.23|279.68|276.88|280.24|277.44|279.4|276.6|0
1625776800000|2021-07-08 20:40:00|279.96|277.16|280.24|277.44|280.38|277.58|279.82|277.02|0
1625777100000|2021-07-08 20:45:00|280.38|277.58|279.82|277.02|280.38|277.58|279.82|277.02|0
1625777400000|2021-07-08 20:50:00|279.96|277.16|279.68|276.88|280.23|277.43|279.68|276.88|0
1625777700000|2021-07-08 20:55:00|279.82|277.02|279.76|276.96|280.37|277.57|279.74|276.94|0
1625778000000|2021-07-08 21:00:00|279.91|277.11|279.72|276.92|279.91|277.11|279.68|276.88|0
1625778300000|2021-07-08 21:05:00|279.7|276.9|279.68|276.88|279.7|276.9|279.6|276.8|0
1625778600000|2021-07-08 21:10:00|279.7|276.9|279.66|276.86|279.8|277|279.54|276.74|0
1625778900000|2021-07-08 21:15:00|279.67|276.87|279.82|277.02|279.82|277.02|279.67|276.87|0
1625779200000|2021-07-08 21:20:00|279.84|277.04|279.9|277.1|279.9|277.1|279.84|277.04|0
1625779500000|2021-07-08 21:25:00|279.84|277.04|279.84|277.04|279.84|277.04|279.84|277.04|0
1625779800000|2021-07-08 21:30:00|279.81|277.01|279.73|276.93|279.84|277.04|279.73|276.93|0
1625780100000|2021-07-08 21:35:00|279.81|277.01|279.87|277.07|279.87|277.07|279.81|277.01|0
1625780400000|2021-07-08 21:40:00|279.83|277.03|279.85|277.05|279.91|277.11|279.83|277.03|0
1625780700000|2021-07-08 21:45:00|279.83|277.03|279.71|276.91|279.87|277.07|279.69|276.89|0
1625781000000|2021-07-08 21:50:00|279.72|276.92|279.91|277.11|279.91|277.11|279.72|276.92|0
1625781300000|2021-07-08 21:55:00|279.92|277.12|279.87|277.07|279.96|277.16|279.83|277.03|0
1625781600000|2021-07-08 22:00:00|280|277.2|279.37|276.57|280.14|277.34|279.1|276.3|0
1625781900000|2021-07-08 22:05:00|279.44|276.64|280.07|277.27|280.07|277.27|279.09|276.29|0
1625782200000|2021-07-08 22:10:00|279.93|277.13|279.79|276.99|280.07|277.27|279.79|276.99|0
1625782500000|2021-07-08 22:15:00|279.85|277.05|280.06|277.26|280.07|277.27|279.85|277.05|0
1625782800000|2021-07-08 22:20:00|280.2|277.4|280.9|278.1|280.9|278.1|280.2|277.4|0
1625783100000|2021-07-08 22:25:00|280.83|278.03|280.9|278.1|280.9|278.1|280.76|277.96|0
1625783400000|2021-07-08 22:30:00|280.76|277.96|279.92|277.12|280.82|278.02|279.92|277.12|0
1625783700000|2021-07-08 22:35:00|279.78|276.98|278.94|276.14|279.78|276.98|278.67|275.87|0
1625784000000|2021-07-08 22:40:00|278.81|276.01|278.39|275.59|278.94|276.14|278.39|275.59|0
1625784300000|2021-07-08 22:45:00|278.53|275.73|278.39|275.59|278.8|276|278.25|275.45|0
1625784600000|2021-07-08 22:50:00|278.52|275.72|278.94|276.14|278.94|276.14|278.38|275.58|0
1625784900000|2021-07-08 22:55:00|279.08|276.28|278.8|276|279.22|276.42|278.66|275.86|0
1625785200000|2021-07-08 23:00:00|278.66|275.86|278.8|276|278.8|276|278.52|275.72|0
1625785500000|2021-07-08 23:05:00|278.66|275.86|278.93|276.13|278.93|276.13|278.66|275.86|0
1625785800000|2021-07-08 23:10:00|278.79|275.99|278.93|276.13|279.07|276.27|278.65|275.85|0
1625786100000|2021-07-08 23:15:00|279.07|276.27|279.49|276.69|279.49|276.69|278.93|276.13|0
1625786400000|2021-07-08 23:20:00|279.62|276.82|279.76|276.96|280.04|277.24|279.62|276.82|0
1625786700000|2021-07-08 23:25:00|279.69|276.89|280.18|277.38|280.18|277.38|279.62|276.82|0
1625787000000|2021-07-08 23:30:00|280.32|277.52|279.62|276.82|280.32|277.52|279.48|276.68|0
1625787300000|2021-07-08 23:35:00|279.48|276.68|280.59|277.79|280.73|277.93|279.48|276.68|0
1625787600000|2021-07-08 23:40:00|280.66|277.86|280.73|277.93|280.73|277.93|279.9|277.1|0
1625787900000|2021-07-08 23:45:00|280.8|278|280.59|277.79|281.01|278.21|280.17|277.37|0
1625788200000|2021-07-08 23:50:00|280.73|277.93|279.61|276.81|280.87|278.07|279.47|276.67|0
1625788500000|2021-07-08 23:55:00|279.47|276.67|278.64|275.84|279.47|276.67|278.22|275.42|0
1625788800000|2021-07-09 00:00:00|278.78|275.98|280.58|277.78|281.14|278.34|278.36|275.56|0
1625789100000|2021-07-09 00:05:00|280.86|278.06|282.54|279.74|282.54|279.74|280.72|277.92|0
1625789400000|2021-07-09 00:10:00|282.4|279.6|281.42|278.62|282.54|279.74|281.42|278.62|0
1625789700000|2021-07-09 00:15:00|281.28|278.48|281.28|278.48|282.26|279.46|280.86|278.06|0
1625790000000|2021-07-09 00:20:00|281.14|278.34|279.74|276.94|281.28|278.48|279.32|276.52|0
1625790300000|2021-07-09 00:25:00|279.88|277.08|280.72|277.92|280.72|277.92|279.46|276.66|0
1625790600000|2021-07-09 00:30:00|280.58|277.78|279.04|276.24|280.58|277.78|279.04|276.24|0
1625790900000|2021-07-09 00:35:00|278.77|275.97|278.27|275.47|278.9|276.1|277.38|274.58|0
1625791200000|2021-07-09 00:40:00|278.21|275.41|278.07|275.27|278.62|275.82|277.79|274.99|0
1625791500000|2021-07-09 00:45:00|277.93|275.13|277.02|274.22|278.07|275.27|276.68|273.88|0
1625791800000|2021-07-09 00:50:00|277.1|274.3|277.93|275.13|278.34|275.54|276.96|274.16|0
1625792100000|2021-07-09 00:55:00|277.85|275.05|276.54|273.74|278.06|275.26|276.26|273.46|0
1625792400000|2021-07-09 01:00:00|276.4|273.6|276.4|273.6|276.81|274.01|275.98|273.18|0
1625792700000|2021-07-09 01:05:00|276.26|273.46|276.26|273.46|276.26|273.46|275.29|272.49|0
1625793000000|2021-07-09 01:10:00|276.19|273.39|275.98|273.18|276.53|273.73|275.98|273.18|0
1625793300000|2021-07-09 01:15:00|275.84|273.04|275.56|272.76|276.26|273.46|274.88|272.08|0
1625793600000|2021-07-09 01:20:00|275.7|272.9|275.15|272.35|275.7|272.9|275.01|272.21|0
1625793900000|2021-07-09 01:25:00|274.87|272.07|275.49|272.69|275.84|273.04|274.87|272.07|0
1625794200000|2021-07-09 01:30:00|275.42|272.62|276.66|273.86|276.66|273.86|275.15|272.35|0
1625794500000|2021-07-09 01:35:00|276.53|273.73|274.87|272.07|276.66|273.86|274.73|271.93|0
1625794800000|2021-07-09 01:40:00|275.01|272.21|273.69|270.89|275.01|272.21|273.69|270.89|0
1625795100000|2021-07-09 01:45:00|273.76|270.96|273.76|270.96|274.59|271.79|273.76|270.96|0
1625795400000|2021-07-09 01:50:00|273.62|270.82|272.94|270.14|273.9|271.1|272.94|270.14|0
1625795700000|2021-07-09 01:55:00|272.8|270|272.52|269.72|273.35|270.55|271.97|269.17|0
1625796000000|2021-07-09 02:00:00|272.59|269.79|270.88|268.08|272.93|270.13|270.6|267.8|0
1625796300000|2021-07-09 02:05:00|270.74|267.94|271.29|268.49|271.49|268.69|270.33|267.53|0
1625796600000|2021-07-09 02:10:00|271.15|268.35|271.97|269.17|271.97|269.17|270.6|267.8|0
1625796900000|2021-07-09 02:15:00|271.83|269.03|272.52|269.72|272.52|269.72|271.69|268.89|0
1625797200000|2021-07-09 02:20:00|272.44|269.64|271.83|269.03|272.44|269.64|271.69|268.89|0
1625797500000|2021-07-09 02:25:00|271.89|269.09|271.55|268.75|272.1|269.3|271.01|268.21|0
1625797800000|2021-07-09 02:30:00|271.42|268.62|273.75|270.95|273.75|270.95|271.42|268.62|0
1625798100000|2021-07-09 02:35:00|273.61|270.81|274.3|271.5|274.3|271.5|273.47|270.67|0
1625798400000|2021-07-09 02:40:00|274.22|271.42|274.57|271.77|274.98|272.18|274.02|271.22|0
1625798700000|2021-07-09 02:45:00|274.71|271.91|274.84|272.04|275.26|272.46|274.16|271.36|0
1625799000000|2021-07-09 02:50:00|274.98|272.18|274.98|272.18|275.39|272.59|274.84|272.04|0
1625799300000|2021-07-09 02:55:00|275.12|272.32|275.12|272.32|275.25|272.45|274.84|272.04|0
1625799600000|2021-07-09 03:00:00|275.25|272.45|275.25|272.45|275.39|272.59|274.84|272.04|0
1625799900000|2021-07-09 03:05:00|275.32|272.52|277.32|274.52|277.46|274.66|275.32|272.52|0
1625800200000|2021-07-09 03:10:00|277.39|274.59|276.91|274.11|277.74|274.94|276.63|273.83|0
1625800500000|2021-07-09 03:15:00|277.04|274.24|276.63|273.83|277.18|274.38|276.63|273.83|0
1625800800000|2021-07-09 03:20:00|276.77|273.97|276.9|274.1|277.04|274.24|276.35|273.55|0
1625801100000|2021-07-09 03:25:00|276.97|274.17|276.9|274.1|277.73|274.93|276.62|273.82|0
1625801400000|2021-07-09 03:30:00|277.04|274.24|277.31|274.51|277.73|274.93|276.76|273.96|0
1625801700000|2021-07-09 03:35:00|277.59|274.79|277.73|274.93|278.15|275.35|277.18|274.38|0
1625802000000|2021-07-09 03:40:00|277.87|275.07|276.76|273.96|277.87|275.07|276.62|273.82|0
1625802300000|2021-07-09 03:45:00|276.82|274.02|276.06|273.26|276.9|274.1|275.79|272.99|0
1625802600000|2021-07-09 03:50:00|275.93|273.13|275.65|272.85|275.93|273.13|275.65|272.85|0
1625802900000|2021-07-09 03:55:00|275.79|272.99|275.09|272.29|275.92|273.12|275.09|272.29|0
1625803200000|2021-07-09 04:00:00|275.23|272.43|275.92|273.12|276.06|273.26|275.23|272.43|0
1625803500000|2021-07-09 04:05:00|275.85|273.05|275.92|273.12|276.06|273.26|275.71|272.91|0
1625803800000|2021-07-09 04:10:00|276.06|273.26|276.19|273.39|276.47|273.67|275.78|272.98|0
1625804100000|2021-07-09 04:15:00|276.33|273.53|274.67|271.87|276.47|273.67|274.67|271.87|0
1625804400000|2021-07-09 04:20:00|274.81|272.01|275.09|272.29|275.09|272.29|274.54|271.74|0
1625804700000|2021-07-09 04:25:00|275.01|272.21|275.08|272.28|275.5|272.7|274.67|271.87|0
1625805000000|2021-07-09 04:30:00|274.95|272.15|275.36|272.56|275.5|272.7|274.81|272.01|0
1625805300000|2021-07-09 04:35:00|275.5|272.7|274.94|272.14|275.5|272.7|274.53|271.73|0
1625805600000|2021-07-09 04:40:00|275.01|272.21|274.66|271.86|275.08|272.28|274.53|271.73|0
1625805900000|2021-07-09 04:45:00|274.8|272|274.53|271.73|274.94|272.14|274.25|271.45|0
1625806200000|2021-07-09 04:50:00|274.66|271.86|276.73|273.93|277.15|274.35|274.53|271.73|0
1625806500000|2021-07-09 04:55:00|276.59|273.79|277.01|274.21|277.56|274.76|276.59|273.79|0
1625806800000|2021-07-09 05:00:00|277.15|274.35|278.04|275.24|278.12|275.32|276.87|274.07|0
1625807100000|2021-07-09 05:05:00|277.98|275.18|278.95|276.15|279.37|276.57|277.98|275.18|0
1625807400000|2021-07-09 05:10:00|279.09|276.29|279.08|276.28|280.48|277.68|279.08|276.28|0
1625807700000|2021-07-09 05:15:00|279.01|276.21|279.08|276.28|279.64|276.84|278.67|275.87|0
1625808000000|2021-07-09 05:20:00|279.22|276.42|278.94|276.14|279.92|277.12|278.8|276|0
1625808300000|2021-07-09 05:25:00|278.87|276.07|278.25|275.45|279.22|276.42|278.25|275.45|0
1625808600000|2021-07-09 05:30:00|278.31|275.51|278.52|275.72|278.94|276.14|277.83|275.03|0
1625808900000|2021-07-09 05:35:00|278.45|275.65|278.1|275.3|278.52|275.72|277.83|275.03|0
1625809200000|2021-07-09 05:40:00|278.24|275.44|279.21|276.41|279.21|276.41|278.24|275.44|0
1625809500000|2021-07-09 05:45:00|279.07|276.27|279.35|276.55|279.63|276.83|278.38|275.58|0
1625809800000|2021-07-09 05:50:00|279.49|276.69|278.79|275.99|279.49|276.69|278.1|275.3|0
1625810100000|2021-07-09 05:55:00|278.65|275.85|279.49|276.69|279.9|277.1|278.3|275.5|0
1625810400000|2021-07-09 06:00:00|279.35|276.55|279.9|277.1|280.04|277.24|278.51|275.71|0
1625810700000|2021-07-09 06:05:00|279.83|277.03|280.18|277.38|281.57|278.77|279.83|277.03|0
1625811000000|2021-07-09 06:10:00|280.46|277.66|281.29|278.49|281.29|278.49|280.18|277.38|0
1625811300000|2021-07-09 06:15:00|281.15|278.35|281.92|279.12|282.13|279.33|281.15|278.35|0
1625811600000|2021-07-09 06:20:00|281.85|279.05|282.27|279.47|282.83|280.03|281.85|279.05|0
1625811900000|2021-07-09 06:25:00|282.13|279.33|282.27|279.47|282.97|280.17|281.57|278.77|0
1625812200000|2021-07-09 06:30:00|282.41|279.61|282.82|280.02|282.96|280.16|282.12|279.32|0
1625812500000|2021-07-09 06:35:00|282.96|280.16|283.8|281|283.8|281|282.82|280.02|0
1625812800000|2021-07-09 06:40:00|283.73|280.93|280.42|277.62|283.94|281.14|280.28|277.48|0
1625813100000|2021-07-09 06:45:00|280.28|277.48|279.72|276.92|280.56|277.76|279.58|276.78|0
1625813400000|2021-07-09 06:50:00|279.86|277.06|279.3|276.5|280.14|277.34|278.95|276.15|0
1625813700000|2021-07-09 06:55:00|279.16|276.36|278.6|275.8|279.86|277.06|278.6|275.8|0
1625814000000|2021-07-09 07:00:00|278.88|276.08|281.18|278.38|281.54|278.74|278.46|275.66|0
1625814300000|2021-07-09 07:05:00|280.92|278.52|283.16|280.76|283.31|280.91|280.92|278.52|0
1625814600000|2021-07-09 07:10:00|283.31|280.91|278.72|276.32|283.87|281.47|277.81|275.41|0
1625814900000|2021-07-09 07:15:00|278.93|276.53|280.77|278.37|282.18|279.78|278.93|276.53|0
1625815200000|2021-07-09 07:20:00|280.62|278.22|281.05|278.65|282.18|279.78|280.48|278.08|0
1625815500000|2021-07-09 07:25:00|280.9|278.5|277.95|275.55|281.47|279.07|277.95|275.55|0
1625815800000|2021-07-09 07:30:00|278.09|275.69|278.09|275.69|279.07|276.67|277.67|275.27|0
1625816100000|2021-07-09 07:35:00|278.37|275.97|280.34|277.94|280.48|278.08|278.37|275.97|0
1625816400000|2021-07-09 07:40:00|280.19|277.79|280.19|277.79|280.76|278.36|279.91|277.51|0
1625816700000|2021-07-09 07:45:00|280.26|277.86|280.61|278.21|281.18|278.78|279.91|277.51|0
1625817000000|2021-07-09 07:50:00|280.47|278.07|279.91|277.51|281.18|278.78|279.84|277.44|0
1625817300000|2021-07-09 07:55:00|279.77|277.37|279.06|276.66|280.61|278.21|278.43|276.03|0
1625817600000|2021-07-09 08:00:00|279.2|276.8|280.75|278.35|280.96|278.56|279.2|276.8|0
1625817900000|2021-07-09 08:05:00|280.89|278.49|281.59|279.19|282.16|279.76|280.89|278.49|0
1625818200000|2021-07-09 08:10:00|281.74|279.34|283.15|280.75|283.71|281.31|281.74|279.34|0
1625818500000|2021-07-09 08:15:00|283.01|280.61|282.16|279.76|283.15|280.75|281.8|279.4|0
1625818800000|2021-07-09 08:20:00|282.22|279.82|282.58|280.18|282.86|280.46|282.22|279.82|0
1625819100000|2021-07-09 08:25:00|282.3|279.9|281.87|279.47|282.58|280.18|281.45|279.05|0
1625819400000|2021-07-09 08:30:00|282.01|279.61|283.28|280.88|283.57|281.17|281.87|279.47|0
1625819700000|2021-07-09 08:35:00|283.42|281.02|283.28|280.88|283.57|281.17|282.72|280.32|0
1625820000000|2021-07-09 08:40:00|283.42|281.02|283.06|280.66|283.91|281.51|283|280.6|0
1625820300000|2021-07-09 08:45:00|283.28|280.88|283.99|281.59|283.99|281.59|283.14|280.74|0
1625820600000|2021-07-09 08:50:00|283.91|281.51|283.42|281.02|284.27|281.87|283.28|280.88|0
1625820900000|2021-07-09 08:55:00|283.28|280.88|283.27|280.87|286.94|284.54|282.43|280.03|0
1625821200000|2021-07-09 09:00:00|283.13|280.73|284.98|282.58|284.98|282.58|283.13|280.73|0
1625821500000|2021-07-09 09:05:00|284.83|282.43|284.12|281.72|284.83|282.43|283.84|281.44|0
1625821800000|2021-07-09 09:10:00|283.98|281.58|284.26|281.86|285.4|283|283.41|281.01|0
1625822100000|2021-07-09 09:15:00|284.4|282|285.32|282.92|286.11|283.71|284.26|281.86|0
1625822400000|2021-07-09 09:20:00|285.25|282.85|285.68|283.28|285.89|283.49|285.11|282.71|0
1625822700000|2021-07-09 09:25:00|285.96|283.56|285.25|282.85|286.25|283.85|284.97|282.57|0
1625823000000|2021-07-09 09:30:00|285.39|282.99|284.96|282.56|286.39|283.99|284.68|282.28|0
1625823300000|2021-07-09 09:35:00|284.82|282.42|283.47|281.07|285.11|282.71|283.4|281|0
1625823600000|2021-07-09 09:40:00|283.54|281.14|283.68|281.28|284.54|282.14|282.98|280.58|0
1625823900000|2021-07-09 09:45:00|283.54|281.14|282.55|280.15|283.68|281.28|282.13|279.73|0
1625824200000|2021-07-09 09:50:00|282.41|280.01|282.69|280.29|283.11|280.71|281.7|279.3|0
1625824500000|2021-07-09 09:55:00|282.55|280.15|281.98|279.58|282.97|280.57|281.98|279.58|0
1625824800000|2021-07-09 10:00:00|281.7|279.3|281.13|278.73|282.4|280|280.71|278.31|0
1625825100000|2021-07-09 10:05:00|280.99|278.59|280.71|278.31|281.27|278.87|279.58|277.18|0
1625825400000|2021-07-09 10:10:00|280.42|278.02|280.7|278.3|280.85|278.45|279.72|277.32|0
1625825700000|2021-07-09 10:15:00|280.85|278.45|282.54|280.14|282.54|280.14|280|277.6|0
1625826000000|2021-07-09 10:20:00|282.4|280|282.96|280.56|282.96|280.56|281.83|279.43|0
1625826300000|2021-07-09 10:25:00|282.82|280.42|282.11|279.71|283.1|280.7|282.11|279.71|0
1625826600000|2021-07-09 10:30:00|281.83|279.43|283.1|280.7|283.67|281.27|281.83|279.43|0
1625826900000|2021-07-09 10:35:00|282.96|280.56|283.38|280.98|283.95|281.55|282.96|280.56|0
1625827200000|2021-07-09 10:40:00|283.52|281.12|283.52|281.12|284.23|281.83|283.24|280.84|0
1625827500000|2021-07-09 10:45:00|283.66|281.26|284.23|281.83|284.23|281.83|283.38|280.98|0
1625827800000|2021-07-09 10:50:00|284.37|281.97|283.8|281.4|284.37|281.97|283.8|281.4|0
1625828100000|2021-07-09 10:55:00|283.66|281.26|283.52|281.12|283.94|281.54|283.09|280.69|0
1625828400000|2021-07-09 11:00:00|283.8|281.4|284.93|282.53|285.22|282.82|283.8|281.4|0
1625828700000|2021-07-09 11:05:00|284.79|282.39|284.51|282.11|284.93|282.53|283.66|281.26|0
1625829000000|2021-07-09 11:10:00|284.36|281.96|284.79|282.39|285.22|282.82|284.36|281.96|0
1625829300000|2021-07-09 11:15:00|284.93|282.53|286.07|283.67|286.21|283.81|284.79|282.39|0
1625829600000|2021-07-09 11:20:00|285.78|283.38|285.92|283.52|285.92|283.52|285.07|282.67|0
1625829900000|2021-07-09 11:25:00|285.78|283.38|284.64|282.24|286.06|283.66|284.64|282.24|0
1625830200000|2021-07-09 11:30:00|284.78|282.38|286.35|283.95|287.49|285.09|283.65|281.25|0
1625830500000|2021-07-09 11:35:00|286.49|284.09|286.06|283.66|286.63|284.23|285.49|283.09|0
1625830800000|2021-07-09 11:40:00|286.2|283.8|288.63|286.23|288.63|286.23|285.35|282.95|0
1625831100000|2021-07-09 11:45:00|288.55|286.15|287.91|285.51|288.63|286.23|287.2|284.8|0
1625831400000|2021-07-09 11:50:00|287.77|285.37|287.77|285.37|288.12|285.72|287.62|285.22|0
1625831700000|2021-07-09 11:55:00|287.69|285.29|287.62|285.22|288.05|285.65|287.48|285.08|0
1625832000000|2021-07-09 12:00:00|288.05|285.65|287.91|285.51|288.62|286.22|287.91|285.51|0
1625832300000|2021-07-09 12:05:00|288.05|285.65|287.48|285.08|288.05|285.65|287.33|284.93|0
1625832600000|2021-07-09 12:10:00|287.62|285.22|288.05|285.65|288.19|285.79|287.48|285.08|0
1625832900000|2021-07-09 12:15:00|288.19|285.79|287.33|284.93|288.19|285.79|287.19|284.79|0
1625833200000|2021-07-09 12:20:00|287.19|284.79|288.04|285.64|288.19|285.79|287.19|284.79|0
1625833500000|2021-07-09 12:25:00|288.11|285.71|287.76|285.36|288.33|285.93|287.19|284.79|0
1625833800000|2021-07-09 12:30:00|287.9|285.5|287.61|285.21|288.04|285.64|287.18|284.78|0
1625834100000|2021-07-09 12:35:00|287.75|285.35|287.04|284.64|287.75|285.35|286.47|284.07|0
1625834400000|2021-07-09 12:40:00|287.18|284.78|286.32|283.92|287.18|284.78|286.04|283.64|0
1625834700000|2021-07-09 12:45:00|286.18|283.78|286.46|284.06|286.61|284.21|285.75|283.35|0
1625835000000|2021-07-09 12:50:00|286.32|283.92|286.6|284.2|286.75|284.35|285.89|283.49|0
1625835300000|2021-07-09 12:55:00|286.46|284.06|286.32|283.92|286.6|284.2|286.03|283.63|0
1625835600000|2021-07-09 13:00:00|286.18|283.78|286.46|284.06|286.89|284.49|286.17|283.77|0
1625835900000|2021-07-09 13:05:00|286.38|283.98|285.74|283.34|286.46|284.06|285.74|283.34|0
1625836200000|2021-07-09 13:10:00|285.89|283.49|285.03|282.63|285.89|283.49|284.89|282.49|0
1625836500000|2021-07-09 13:15:00|284.96|282.56|285.31|282.91|285.46|283.06|284.89|282.49|0
1625836800000|2021-07-09 13:20:00|285.17|282.77|285.45|283.05|285.6|283.2|284.89|282.49|0
1625837100000|2021-07-09 13:25:00|285.52|283.12|285.6|283.2|286.02|283.62|285.31|282.91|0
1625837400000|2021-07-09 13:30:00|285.88|283.48|286.02|283.62|287.45|285.05|284.46|282.06|0
1625837700000|2021-07-09 13:35:00|285.88|283.48|286.45|284.05|287.59|285.19|284.74|282.34|0
1625838000000|2021-07-09 13:40:00|286.3|283.9|290.31|287.91|290.45|288.05|286.16|283.76|0
1625838300000|2021-07-09 13:45:00|290.59|288.19|290.02|287.62|290.59|288.19|289.02|286.62|0
1625838600000|2021-07-09 13:50:00|289.88|287.48|291.17|288.77|291.31|288.91|289.88|287.48|0
1625838900000|2021-07-09 13:55:00|291.02|288.62|291.6|289.2|291.89|289.49|290.45|288.05|0
1625839200000|2021-07-09 14:00:00|292.03|289.63|294.48|292.08|294.48|292.08|292.03|289.63|0
1625839500000|2021-07-09 14:05:00|294.63|292.23|291.35|288.95|295.57|293.17|291.35|288.95|0
1625839800000|2021-07-09 14:10:00|291.78|289.38|293.31|290.91|294.32|291.92|291.78|289.38|0
1625840100000|2021-07-09 14:15:00|293.45|291.05|295.19|292.79|295.19|292.79|293.45|291.05|0
1625840400000|2021-07-09 14:20:00|295.04|292.64|296.35|293.95|296.49|294.09|295.04|292.64|0
1625840700000|2021-07-09 14:25:00|296.49|294.09|294.94|292.54|297.07|294.67|294.94|292.54|0
1625841000000|2021-07-09 14:30:00|295.08|292.68|293.92|291.52|295.22|292.82|293.63|291.23|0
1625841300000|2021-07-09 14:35:00|293.78|291.38|294.64|292.24|295.37|292.97|293.78|291.38|0
1625841600000|2021-07-09 14:40:00|294.79|292.39|294.79|292.39|295.08|292.68|294.06|291.66|0
1625841900000|2021-07-09 14:45:00|294.93|292.53|295.22|292.82|295.65|293.25|294.5|292.1|0
1625842200000|2021-07-09 14:50:00|295.36|292.96|296.38|293.98|296.38|293.98|295.07|292.67|0
1625842500000|2021-07-09 14:55:00|296.52|294.12|294.49|292.09|296.52|294.12|294.35|291.95|0
1625842800000|2021-07-09 15:00:00|294.64|292.24|295.36|292.96|295.79|293.39|294.64|292.24|0
1625843100000|2021-07-09 15:05:00|295.5|293.1|296.52|294.12|296.52|294.12|295.5|293.1|0
1625843400000|2021-07-09 15:10:00|296.37|293.97|295.79|293.39|296.37|293.97|295.5|293.1|0
1625843700000|2021-07-09 15:15:00|295.64|293.24|296.66|294.26|296.8|294.4|295.35|292.95|0
1625844000000|2021-07-09 15:20:00|296.8|294.4|297.53|295.13|297.53|295.13|296.66|294.26|0
1625844300000|2021-07-09 15:25:00|297.67|295.27|298.26|295.86|298.99|296.59|297.67|295.27|0
1625844600000|2021-07-09 15:30:00|298.4|296|299.13|296.73|299.27|296.87|298.4|296|0
1625844900000|2021-07-09 15:35:00|299.27|296.87|299.86|297.46|300.44|298.04|299.27|296.87|0
1625845200000|2021-07-09 15:40:00|300|297.6|301.26|298.86|302.54|300.14|300|297.6|0
1625845500000|2021-07-09 15:45:00|301.4|299|300.38|297.98|301.84|299.44|300.38|297.98|0
1625845800000|2021-07-09 15:50:00|300.52|298.12|300.38|297.98|300.96|298.56|300.38|297.98|0
1625846100000|2021-07-09 15:55:00|300.23|297.83|298.92|296.52|300.67|298.27|298.48|296.08|0
1625846400000|2021-07-09 16:00:00|299.06|296.66|299.79|297.39|300.23|297.83|299.06|296.66|0
1625846700000|2021-07-09 16:05:00|300.08|297.68|299.79|297.39|300.23|297.83|299.64|297.24|0
1625847000000|2021-07-09 16:10:00|299.64|297.24|299.64|297.24|299.79|297.39|299.35|296.95|0
1625847300000|2021-07-09 16:15:00|299.78|297.38|299.78|297.38|300.08|297.68|299.49|297.09|0
1625847600000|2021-07-09 16:20:00|299.64|297.24|298.62|296.22|299.64|297.24|298.47|296.07|0
1625847900000|2021-07-09 16:25:00|298.76|296.36|298.61|296.21|298.91|296.51|298.32|295.92|0
1625848200000|2021-07-09 16:30:00|298.47|296.07|298.9|296.5|298.9|296.5|298.32|295.92|0
1625848500000|2021-07-09 16:35:00|298.76|296.36|299.63|297.23|299.63|297.23|298.76|296.36|0
1625848800000|2021-07-09 16:40:00|299.78|297.38|299.39|296.99|299.78|297.38|298.22|295.82|0
1625849100000|2021-07-09 16:45:00|299.24|296.84|298.8|296.4|299.68|297.28|298.8|296.4|0
1625849400000|2021-07-09 16:50:00|298.95|296.55|298.66|296.26|299.1|296.7|298.66|296.26|0
1625849700000|2021-07-09 16:55:00|298.73|296.33|298.22|295.82|298.8|296.4|297.93|295.53|0
1625850000000|2021-07-09 17:00:00|298.36|295.96|298.51|296.11|298.65|296.25|298.07|295.67|0
1625850300000|2021-07-09 17:05:00|298.65|296.25|296.9|294.5|298.65|296.25|296.9|294.5|0
1625850600000|2021-07-09 17:10:00|297.05|294.65|297.19|294.79|297.48|295.08|296.9|294.5|0
1625850900000|2021-07-09 17:15:00|297.34|294.94|297.77|295.37|297.92|295.52|297.19|294.79|0
1625851200000|2021-07-09 17:20:00|297.92|295.52|297.92|295.52|298.21|295.81|297.48|295.08|0
1625851500000|2021-07-09 17:25:00|298.06|295.66|298.35|295.95|298.35|295.95|297.92|295.52|0
1625851800000|2021-07-09 17:30:00|298.5|296.1|298.06|295.66|298.64|296.24|298.06|295.66|0
1625852100000|2021-07-09 17:35:00|297.91|295.51|298.5|296.1|298.64|296.24|297.62|295.22|0
1625852400000|2021-07-09 17:40:00|298.64|296.24|298.93|296.53|299.22|296.82|298.64|296.24|0
1625852700000|2021-07-09 17:45:00|299.08|296.68|298.49|296.09|299.08|296.68|298.35|295.95|0
1625853000000|2021-07-09 17:50:00|298.35|295.95|298.93|296.53|299.07|296.67|298.2|295.8|0
1625853300000|2021-07-09 17:55:00|299.07|296.67|299.07|296.67|299.22|296.82|298.49|296.09|0
1625853600000|2021-07-09 18:00:00|299.22|296.82|299.07|296.67|299.51|297.11|299.07|296.67|0
1625853900000|2021-07-09 18:05:00|299.22|296.82|299.36|296.96|299.65|297.25|299.22|296.82|0
1625854200000|2021-07-09 18:10:00|299.51|297.11|299.07|296.67|299.65|297.25|299.07|296.67|0
1625854500000|2021-07-09 18:15:00|299.21|296.81|299.94|297.54|299.94|297.54|299.21|296.81|0
1625854800000|2021-07-09 18:20:00|299.8|297.4|300.09|297.69|300.09|297.69|299.36|296.96|0
1625855100000|2021-07-09 18:25:00|300.23|297.83|300.09|297.69|300.38|297.98|300.09|297.69|0
1625855400000|2021-07-09 18:30:00|300.23|297.83|300.38|297.98|300.52|298.12|299.79|297.39|0
1625855700000|2021-07-09 18:35:00|300.52|298.12|301.11|298.71|301.25|298.85|300.52|298.12|0
1625856000000|2021-07-09 18:40:00|300.96|298.56|301.25|298.85|301.25|298.85|300.96|298.56|0
1625856300000|2021-07-09 18:45:00|301.4|299|301.4|299|301.47|299.07|301.11|298.71|0
1625856600000|2021-07-09 18:50:00|301.47|299.07|301.84|299.44|302.28|299.88|301.25|298.85|0
1625856900000|2021-07-09 18:55:00|301.69|299.29|302.57|300.17|303.01|300.61|301.69|299.29|0
1625857200000|2021-07-09 19:00:00|302.72|300.32|301.54|299.14|303.01|300.61|301.54|299.14|0
1625857500000|2021-07-09 19:05:00|301.69|299.29|302.42|300.02|302.71|300.31|301.54|299.14|0
1625857800000|2021-07-09 19:10:00|302.57|300.17|302.42|300.02|302.71|300.31|302.27|299.87|0
1625858100000|2021-07-09 19:15:00|302.56|300.16|303.15|300.75|303.3|300.9|302.42|300.02|0
1625858400000|2021-07-09 19:20:00|303|300.6|301.83|299.43|303|300.6|301.83|299.43|0
1625858700000|2021-07-09 19:25:00|301.97|299.57|302.56|300.16|302.71|300.31|301.97|299.57|0
1625859000000|2021-07-09 19:30:00|302.41|300.01|303.79|301.39|303.93|301.53|302.27|299.87|0
1625859300000|2021-07-09 19:35:00|303.93|301.53|304.08|301.68|304.23|301.83|303.64|301.24|0
1625859600000|2021-07-09 19:40:00|303.93|301.53|302.76|300.36|304.37|301.97|302.76|300.36|0
1625859900000|2021-07-09 19:45:00|302.61|300.21|304.08|301.68|304.22|301.82|302.46|300.06|0
1625860200000|2021-07-09 19:50:00|304.66|302.26|304.96|302.56|305.25|302.85|303.63|301.23|0
1625860500000|2021-07-09 19:55:00|304.66|302.26|303.34|300.94|304.66|302.26|302.6|300.2|0
1625860800000|2021-07-09 20:00:00|303.93|301.53|303.34|300.94|303.93|301.53|302.75|300.35|0
1625861100000|2021-07-09 20:05:00|302.31|299.91|302.31|299.91|302.6|300.2|302.31|299.91|0
1625861400000|2021-07-09 20:10:00|302.45|300.05|302.89|300.49|302.89|300.49|302.31|299.91|0
1626073500000|2021-07-12 07:05:00|303.97|301.57|303.38|300.98|303.97|301.57|302.8|300.4|0
1626073800000|2021-07-12 07:10:00|303.45|301.05|303.96|301.56|304.11|301.71|303.01|300.61|0
1626074100000|2021-07-12 07:15:00|304.03|301.63|303.15|300.75|304.4|302|303.08|300.68|0
1626074400000|2021-07-12 07:20:00|303.23|300.83|301.62|299.22|303.38|300.98|301.62|299.22|0
1626074700000|2021-07-12 07:25:00|301.77|299.37|301.4|299|302.28|299.88|301.04|298.64|0
1626075000000|2021-07-12 07:30:00|301.33|298.93|301.18|298.78|301.48|299.08|300.89|298.49|0
1626075300000|2021-07-12 07:35:00|301.33|298.93|298.57|296.17|301.62|299.22|298.57|296.17|0
1626075600000|2021-07-12 07:40:00|297.99|295.59|298.13|295.73|298.57|296.17|297.55|295.15|0
1626075900000|2021-07-12 07:45:00|297.99|295.59|297.7|295.3|297.99|295.59|296.25|293.85|0
1626076200000|2021-07-12 07:50:00|297.55|295.15|295.08|292.68|297.55|295.15|292.43|290.03|0
1626076500000|2021-07-12 07:55:00|294.94|292.54|296.02|293.62|296.52|294.12|294.94|292.54|0
1626076800000|2021-07-12 08:00:00|295.95|293.55|297.82|295.42|297.97|295.57|295.66|293.26|0
1626077100000|2021-07-12 08:05:00|297.89|295.49|300.29|297.89|300.44|298.04|297.82|295.42|0
1626077400000|2021-07-12 08:10:00|300.44|298.04|300.58|298.18|301.16|298.76|300|297.6|0
1626077700000|2021-07-12 08:15:00|300.72|298.32|300.87|298.47|301.01|298.61|300.29|297.89|0
1626078000000|2021-07-12 08:20:00|301.01|298.61|301.2|298.8|303.33|300.93|300.76|298.36|0
1626078300000|2021-07-12 08:25:00|301.34|298.94|300.98|298.58|301.34|298.94|300.62|298.22|0
1626078600000|2021-07-12 08:30:00|300.91|298.51|301.05|298.65|301.34|298.94|300.61|298.21|0
1626078900000|2021-07-12 08:35:00|301.2|298.8|301.19|298.79|301.63|299.23|300.76|298.36|0
1626079200000|2021-07-12 08:40:00|301.05|298.65|301.55|299.15|301.63|299.23|300.47|298.07|0
1626079500000|2021-07-12 08:45:00|301.63|299.23|302.36|299.96|302.36|299.96|301.05|298.65|0
1626079800000|2021-07-12 08:50:00|302.21|299.81|302.21|299.81|302.36|299.96|301.63|299.23|0
1626080100000|2021-07-12 08:55:00|302.06|299.66|302.21|299.81|302.64|300.24|301.77|299.37|0
1626080400000|2021-07-12 09:00:00|302.35|299.95|301.19|298.79|302.35|299.95|301.04|298.64|0
1626080700000|2021-07-12 09:05:00|301.33|298.93|300.75|298.35|301.48|299.08|300.46|298.06|0
1626081000000|2021-07-12 09:10:00|300.6|298.2|301.18|298.78|301.33|298.93|299.87|297.47|0
1626081300000|2021-07-12 09:15:00|300.89|298.49|300.16|297.76|301.18|298.78|300.02|297.62|0
1626081600000|2021-07-12 09:20:00|300.31|297.91|299.87|297.47|300.31|297.91|299|296.6|0
1626081900000|2021-07-12 09:25:00|299.79|297.39|299.87|297.47|300.16|297.76|298.71|296.31|0
1626082200000|2021-07-12 09:30:00|299.94|297.54|301.47|299.07|301.47|299.07|299.72|297.32|0
1626082500000|2021-07-12 09:35:00|301.32|298.92|301.61|299.21|301.76|299.36|301.03|298.63|0
1626082800000|2021-07-12 09:40:00|301.46|299.06|300.15|297.75|301.46|299.06|300.15|297.75|0
1626083100000|2021-07-12 09:45:00|300.01|297.61|300.15|297.75|300.3|297.9|299.57|297.17|0
1626083400000|2021-07-12 09:50:00|300.3|297.9|300.73|298.33|300.73|298.33|299.72|297.32|0
1626083700000|2021-07-12 09:55:00|300.59|298.19|300.15|297.75|300.73|298.33|299.86|297.46|0
1626084000000|2021-07-12 10:00:00|300.29|297.89|300.44|298.04|300.73|298.33|299.42|297.02|0
1626084300000|2021-07-12 10:05:00|300.29|297.89|298.84|296.44|300.29|297.89|298.84|296.44|0
1626084600000|2021-07-12 10:10:00|298.76|296.36|296.52|294.12|298.84|296.44|296.23|293.83|0
1626084900000|2021-07-12 10:15:00|296.38|293.98|297.68|295.28|297.97|295.57|296.38|293.98|0
1626085200000|2021-07-12 10:20:00|297.82|295.42|296.95|294.55|297.82|295.42|296.52|294.12|0
1626085500000|2021-07-12 10:25:00|296.81|294.41|297.82|295.42|298.11|295.71|296.81|294.41|0
1626085800000|2021-07-12 10:30:00|297.96|295.56|298.54|296.14|298.61|296.21|296.95|294.55|0
1626086100000|2021-07-12 10:35:00|298.68|296.28|297.96|295.56|299.12|296.72|297.67|295.27|0
1626086400000|2021-07-12 10:40:00|297.81|295.41|298.61|296.21|299.12|296.72|297.81|295.41|0
1626086700000|2021-07-12 10:45:00|298.68|296.28|298.53|296.13|298.83|296.43|297.23|294.83|0
1626087000000|2021-07-12 10:50:00|298.39|295.99|298.24|295.84|298.39|295.99|297.81|295.41|0
1626087300000|2021-07-12 10:55:00|298.1|295.7|296.8|294.4|298.39|295.99|296.65|294.25|0
1626087600000|2021-07-12 11:00:00|297.08|294.68|298.67|296.27|299.4|297|297.08|294.68|0
1626087900000|2021-07-12 11:05:00|298.82|296.42|299.98|297.58|300.41|298.01|298.82|296.42|0
1626088200000|2021-07-12 11:10:00|299.83|297.43|299.4|297|300.48|298.08|299.4|297|0
1626088500000|2021-07-12 11:15:00|299.47|297.07|299.68|297.28|300.41|298.01|299.25|296.85|0
1626088800000|2021-07-12 11:20:00|299.83|297.43|300.91|298.51|301.14|298.74|299.83|297.43|0
1626089100000|2021-07-12 11:25:00|300.99|298.59|301.43|299.03|301.57|299.17|300.7|298.3|0
1626089400000|2021-07-12 11:30:00|301.28|298.88|301.13|298.73|301.57|299.17|300.99|298.59|0
1626089700000|2021-07-12 11:35:00|300.99|298.59|302.15|299.75|302.3|299.9|300.84|298.44|0
1626090000000|2021-07-12 11:40:00|302|299.6|302.15|299.75|302.73|300.33|301.35|298.95|0
1626090300000|2021-07-12 11:45:00|302|299.6|302.58|300.18|302.58|300.18|301.71|299.31|0
1626090600000|2021-07-12 11:50:00|302.44|300.04|301.56|299.16|302.73|300.33|301.42|299.02|0
1626090900000|2021-07-12 11:55:00|301.42|299.02|301.12|298.72|301.56|299.16|300.98|298.58|0
1626091200000|2021-07-12 12:00:00|301.27|298.87|301.27|298.87|302|299.6|300.98|298.58|0
1626091500000|2021-07-12 12:05:00|301.41|299.01|300.01|297.61|301.56|299.16|299.87|297.47|0
1626091800000|2021-07-12 12:10:00|299.87|297.47|300.59|298.19|300.89|298.49|299.72|297.32|0
1626092100000|2021-07-12 12:15:00|300.45|298.05|300.88|298.48|300.88|298.48|300.3|297.9|0
1626092400000|2021-07-12 12:20:00|300.81|298.41|301.32|298.92|301.61|299.21|300.74|298.34|0
1626092700000|2021-07-12 12:25:00|301.39|298.99|301.46|299.06|301.47|299.07|300.88|298.48|0
1626093000000|2021-07-12 12:30:00|301.39|298.99|301.61|299.21|301.61|299.21|301.03|298.63|0
1626093300000|2021-07-12 12:35:00|301.46|299.06|301.46|299.06|301.75|299.35|301.46|299.06|0
1626093600000|2021-07-12 12:40:00|301.61|299.21|302.78|300.38|302.78|300.38|301.31|298.91|0
1626093900000|2021-07-12 12:45:00|302.63|300.23|302.48|300.08|303.21|300.81|302.48|300.08|0
1626094200000|2021-07-12 12:50:00|302.33|299.93|302.48|300.08|302.48|300.08|302.04|299.64|0
1626094500000|2021-07-12 12:55:00|302.55|300.15|303.94|301.54|303.94|301.54|302.55|300.15|0
1626094800000|2021-07-12 13:00:00|304.09|301.69|303.79|301.39|304.09|301.69|303.21|300.81|0
1626095100000|2021-07-12 13:05:00|303.94|301.54|303.94|301.54|303.94|301.54|303.06|300.66|0
1626095400000|2021-07-12 13:10:00|303.86|301.46|303.79|301.39|304.38|301.98|303.79|301.39|0
1626095700000|2021-07-12 13:15:00|303.64|301.24|303.35|300.95|303.64|301.24|302.91|300.51|0
1626096000000|2021-07-12 13:20:00|303.2|300.8|302.91|300.51|303.2|300.8|302.76|300.36|0
1626096300000|2021-07-12 13:25:00|303.05|300.65|304.08|301.68|304.08|301.68|303.05|300.65|0
1626096600000|2021-07-12 13:30:00|303.93|301.53|302.76|300.36|304.81|302.41|301.44|299.04|0
1626096900000|2021-07-12 13:35:00|302.9|300.5|303.93|301.53|306.13|303.73|302.32|299.92|0
1626097200000|2021-07-12 13:40:00|303.78|301.38|305.1|302.7|305.25|302.85|302.02|299.62|0
1626097500000|2021-07-12 13:45:00|305.4|303|305.69|303.29|305.84|303.44|304.07|301.67|0
1626097800000|2021-07-12 13:50:00|305.54|303.14|305.24|302.84|305.98|303.58|304.22|301.82|0
1626098100000|2021-07-12 13:55:00|305.1|302.7|307.01|304.61|307.01|304.61|305.1|302.7|0
1626098400000|2021-07-12 14:00:00|307.16|304.76|307.6|305.2|307.75|305.35|305.1|302.7|0
1626098700000|2021-07-12 14:05:00|307.75|305.35|308.34|305.94|309.08|306.68|306.86|304.46|0
1626099000000|2021-07-12 14:10:00|308.48|306.08|308.04|305.64|308.93|306.53|307.45|305.05|0
1626099300000|2021-07-12 14:15:00|307.74|305.34|309.37|306.97|309.37|306.97|307.74|305.34|0
1626099600000|2021-07-12 14:20:00|309.22|306.82|308.63|306.23|309.51|307.11|308.48|306.08|0
1626099900000|2021-07-12 14:25:00|308.77|306.37|309.96|307.56|309.96|307.56|308.63|306.23|0
1626100200000|2021-07-12 14:30:00|310.1|307.7|314.21|311.81|314.65|312.25|309.96|307.56|0
1626100500000|2021-07-12 14:35:00|314.28|311.88|314.2|311.8|314.65|312.25|313.91|311.51|0
1626100800000|2021-07-12 14:40:00|314.35|311.95|314.65|312.25|314.8|312.4|314.2|311.8|0
1626101100000|2021-07-12 14:45:00|314.5|312.1|313.16|310.76|314.65|312.25|312.87|310.47|0
1626101400000|2021-07-12 14:50:00|313.01|310.61|313.06|310.66|313.9|311.5|312.76|310.36|0
1626101700000|2021-07-12 14:55:00|312.91|310.51|313.35|310.95|313.95|311.55|312.91|310.51|0
1626102000000|2021-07-12 15:00:00|313.5|311.1|312.76|310.36|313.5|311.1|312.31|309.91|0
1626102300000|2021-07-12 15:05:00|312.9|310.5|313.05|310.65|313.64|311.24|312.75|310.35|0
1626102600000|2021-07-12 15:10:00|312.9|310.5|312.6|310.2|313.2|310.8|312.31|309.91|0
1626102900000|2021-07-12 15:15:00|312.75|310.35|313.12|310.72|313.2|310.8|312.46|310.06|0
1626103200000|2021-07-12 15:20:00|313.19|310.79|312.3|309.9|313.19|310.79|312.01|309.61|0
1626103500000|2021-07-12 15:25:00|312.16|309.76|311.16|308.76|312.45|310.05|311.16|308.76|0
1626103800000|2021-07-12 15:30:00|311.31|308.91|310.57|308.17|311.46|309.06|310.27|307.87|0
1626104100000|2021-07-12 15:35:00|310.71|308.31|310.12|307.72|310.86|308.46|309.53|307.13|0
1626104400000|2021-07-12 15:40:00|309.97|307.57|310.63|308.23|310.63|308.23|309.97|307.57|0
1626104700000|2021-07-12 15:45:00|310.56|308.16|310.86|308.46|311.45|309.05|310.56|308.16|0
1626105000000|2021-07-12 15:50:00|310.71|308.31|311.45|309.05|311.6|309.2|310.71|308.31|0
1626105300000|2021-07-12 15:55:00|311.6|309.2|312.48|310.08|312.48|310.08|311.59|309.19|0
1626105600000|2021-07-12 16:00:00|312.33|309.93|312.93|310.53|313.22|310.82|312.33|309.93|0
1626105900000|2021-07-12 16:05:00|313.08|310.68|312.03|309.63|313.08|310.68|311.89|309.49|0
1626106200000|2021-07-12 16:10:00|312.18|309.78|312.18|309.78|312.48|310.08|311.74|309.34|0
1626106500000|2021-07-12 16:15:00|312.03|309.63|312.77|310.37|313.07|310.67|312.03|309.63|0
1626106800000|2021-07-12 16:20:00|312.92|310.52|312.03|309.63|313.22|310.82|311.73|309.33|0
1626107100000|2021-07-12 16:25:00|312.18|309.78|312.03|309.63|312.18|309.78|311.73|309.33|0
1626107400000|2021-07-12 16:30:00|311.95|309.55|312.47|310.07|312.62|310.22|311.88|309.48|0
1626107700000|2021-07-12 16:35:00|312.62|310.22|312.17|309.77|312.62|310.22|311.88|309.48|0
1626108000000|2021-07-12 16:40:00|312.02|309.62|312.17|309.77|312.47|310.07|311.88|309.48|0
1626108300000|2021-07-12 16:45:00|312.32|309.92|312.47|310.07|312.61|310.21|312.02|309.62|0
1626108600000|2021-07-12 16:50:00|312.32|309.92|311.87|309.47|312.32|309.92|311.72|309.32|0
1626108900000|2021-07-12 16:55:00|311.72|309.32|312.17|309.77|312.17|309.77|311.28|308.88|0
1626109200000|2021-07-12 17:00:00|312.02|309.62|312.61|310.21|312.61|310.21|312.02|309.62|0
1626109500000|2021-07-12 17:05:00|312.46|310.06|312.31|309.91|312.76|310.36|311.87|309.47|0
1626109800000|2021-07-12 17:10:00|312.46|310.06|312.16|309.76|312.61|310.21|312.01|309.61|0
1626110100000|2021-07-12 17:15:00|312.31|309.91|312.31|309.91|312.46|310.06|311.86|309.46|0
1626110400000|2021-07-12 17:20:00|312.16|309.76|312.45|310.05|312.75|310.35|312.01|309.61|0
1626110700000|2021-07-12 17:25:00|312.31|309.91|313.05|310.65|313.05|310.65|312.3|309.9|0
1626111000000|2021-07-12 17:30:00|313.19|310.79|312.9|310.5|313.19|310.79|312.75|310.35|0
1626111300000|2021-07-12 17:35:00|313.04|310.64|313.19|310.79|313.64|311.24|313.04|310.64|0
1626111600000|2021-07-12 17:40:00|313.04|310.64|312.67|310.27|313.34|310.94|312.45|310.05|0
1626111900000|2021-07-12 17:45:00|312.59|310.19|311.7|309.3|312.74|310.34|311.56|309.16|0
1626112200000|2021-07-12 17:50:00|311.55|309.15|312.15|309.75|312.15|309.75|311.41|309.01|0
1626112500000|2021-07-12 17:55:00|312|309.6|312.29|309.89|312.29|309.89|312|309.6|0
1626112800000|2021-07-12 18:00:00|312.44|310.04|312.44|310.04|312.89|310.49|312.14|309.74|0
1626113100000|2021-07-12 18:05:00|312.59|310.19|313.18|310.78|313.33|310.93|312.59|310.19|0
1626113400000|2021-07-12 18:10:00|313.03|310.63|312.88|310.48|313.48|311.08|312.73|310.33|0
1626113700000|2021-07-12 18:15:00|312.73|310.33|313.33|310.93|313.62|311.22|312.73|310.33|0
1626114000000|2021-07-12 18:20:00|313.47|311.07|314.07|311.67|314.22|311.82|313.33|310.93|0
1626114300000|2021-07-12 18:25:00|314.22|311.82|314.66|312.26|314.66|312.26|314.07|311.67|0
1626114600000|2021-07-12 18:30:00|314.81|312.41|314.96|312.56|315.41|313.01|314.81|312.41|0
1626114900000|2021-07-12 18:35:00|314.81|312.41|314.36|311.96|315.11|312.71|314.36|311.96|0
1626115200000|2021-07-12 18:40:00|314.51|312.11|314.21|311.81|314.81|312.41|314.21|311.81|0
1626115500000|2021-07-12 18:45:00|314.36|311.96|313.61|311.21|314.51|312.11|313.61|311.21|0
1626115800000|2021-07-12 18:50:00|313.76|311.36|313.91|311.51|314.36|311.96|313.76|311.36|0
1626116100000|2021-07-12 18:55:00|314.06|311.66|314.05|311.65|314.65|312.25|313.76|311.36|0
1626116400000|2021-07-12 19:00:00|314.2|311.8|313.46|311.06|314.5|312.1|313.46|311.06|0
1626116700000|2021-07-12 19:05:00|313.61|311.21|314.35|311.95|314.5|312.1|313.46|311.06|0
1626117000000|2021-07-12 19:10:00|314.5|312.1|314.65|312.25|315.24|312.84|314.35|311.95|0
1626117300000|2021-07-12 19:15:00|314.79|312.39|315.24|312.84|315.39|312.99|314.79|312.39|0
1626117600000|2021-07-12 19:20:00|315.09|312.69|315.39|312.99|315.69|313.29|314.79|312.39|0
1626117900000|2021-07-12 19:25:00|315.54|313.14|315.83|313.43|315.98|313.58|315.39|312.99|0
1626118200000|2021-07-12 19:30:00|315.68|313.28|315.23|312.83|315.98|313.58|314.64|312.24|0
1626118500000|2021-07-12 19:35:00|315.38|312.98|314.34|311.94|315.83|313.43|314.34|311.94|0
1626118800000|2021-07-12 19:40:00|314.49|312.09|314.86|312.46|315.23|312.83|314.49|312.09|0
1626119100000|2021-07-12 19:45:00|314.78|312.38|315.23|312.83|315.38|312.98|314.34|311.94|0
1626119400000|2021-07-12 19:50:00|316.57|314.17|317.91|315.51|318.8|316.4|314.19|311.79|0
1626119700000|2021-07-12 19:55:00|318.05|315.65|317.75|315.35|318.05|315.65|316.71|314.31|0
1626120000000|2021-07-12 20:00:00|318.5|316.1|318.35|315.95|318.95|316.55|317.61|315.21|0
1626120300000|2021-07-12 20:05:00|318.2|315.8|318.35|315.95|318.5|316.1|317.9|315.5|0
1626120600000|2021-07-12 20:10:00|318.5|316.1|317.9|315.5|318.79|316.39|317.9|315.5|0
1626120900000|2021-07-12 20:15:00|318.1|315.3|317.72|314.92|318.96|316.16|317.42|314.62|0
1626121200000|2021-07-12 20:20:00|317.86|315.06|317.86|315.06|318.16|315.36|317.86|315.06|0
1626121500000|2021-07-12 20:25:00|318.01|315.21|318.01|315.21|318.16|315.36|317.93|315.13|0
1626121800000|2021-07-12 20:30:00|318.16|315.36|318.76|315.96|318.76|315.96|318.16|315.36|0
1626122100000|2021-07-12 20:35:00|318.61|315.81|318.46|315.66|318.76|315.96|318.46|315.66|0
1626122400000|2021-07-12 20:40:00|318.75|315.95|318.16|315.36|318.75|315.95|318.16|315.36|0
1626122700000|2021-07-12 20:45:00|318.15|315.35|317.41|314.61|318.3|315.5|317.41|314.61|0
1626123000000|2021-07-12 20:50:00|317.56|314.76|317.41|314.61|317.71|314.91|317.26|314.46|0
1626123300000|2021-07-12 20:55:00|317.55|314.75|317.18|314.38|317.55|314.75|317.11|314.31|0
1626123600000|2021-07-12 21:00:00|317.22|314.42|317.2|314.4|317.28|314.48|317.13|314.33|0
1626123900000|2021-07-12 21:05:00|317.24|314.44|317.26|314.46|317.26|314.46|317.13|314.33|0
1626124200000|2021-07-12 21:10:00|317.28|314.48|317.28|314.48|317.57|314.77|317.28|314.48|0
1626124500000|2021-07-12 21:15:00|317.3|314.5|317.28|314.48|317.5|314.7|316.93|314.13|0
1626124800000|2021-07-12 21:20:00|317.33|314.53|317|314.2|317.33|314.53|317|314.2|0
1626125100000|2021-07-12 21:25:00|317.21|314.41|317.17|314.37|317.21|314.41|316.95|314.15|0
1626125400000|2021-07-12 21:30:00|317.19|314.39|317.19|314.39|317.19|314.39|317.19|314.39|0
1626125700000|2021-07-12 21:35:00|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1626126000000|2021-07-12 21:40:00|317.19|314.39|317.36|314.56|317.51|314.71|317.12|314.32|0
1626126300000|2021-07-12 21:45:00|317.38|314.58|317.29|314.49|317.38|314.58|317.09|314.29|0
1626126600000|2021-07-12 21:50:00|317.27|314.47|317.4|314.6|317.46|314.66|317.27|314.47|0
1626126900000|2021-07-12 21:55:00|317.31|314.51|317.44|314.64|317.46|314.66|317.31|314.51|0
1626127200000|2021-07-12 22:00:00|317.75|314.95|317.53|314.73|317.83|315.03|317.08|314.28|0
1626127500000|2021-07-12 22:05:00|317.38|314.58|317.08|314.28|317.38|314.58|316.93|314.13|0
1626127800000|2021-07-12 22:10:00|316.93|314.13|317.08|314.28|317.08|314.28|316.93|314.13|0
1626128100000|2021-07-12 22:15:00|317.23|314.43|317.08|314.28|317.38|314.58|317.08|314.28|0
1626128400000|2021-07-12 22:20:00|317.23|314.43|317.08|314.28|317.37|314.57|317.08|314.28|0
1626128700000|2021-07-12 22:25:00|317.22|314.42|317.22|314.42|317.37|314.57|317.07|314.27|0
1626129000000|2021-07-12 22:30:00|317.07|314.27|316.77|313.97|317.07|314.27|316.63|313.83|0
1626129300000|2021-07-12 22:35:00|316.62|313.82|316.47|313.67|316.77|313.97|316.47|313.67|0
1626129600000|2021-07-12 22:40:00|316.33|313.53|316.62|313.82|316.62|313.82|316.33|313.53|0
1626129900000|2021-07-12 22:45:00|316.47|313.67|316.47|313.67|316.62|313.82|316.47|313.67|0
1626130200000|2021-07-12 22:50:00|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1626130500000|2021-07-12 22:55:00|316.17|313.37|316.02|313.22|316.32|313.52|315.87|313.07|0
1626130800000|2021-07-12 23:00:00|316.17|313.37|316.47|313.67|316.47|313.67|315.87|313.07|0
1626131100000|2021-07-12 23:05:00|316.32|313.52|316.32|313.52|316.61|313.81|316.32|313.52|0
1626131400000|2021-07-12 23:10:00|316.31|313.51|316.31|313.51|316.31|313.51|316.17|313.37|0
1626131700000|2021-07-12 23:15:00|316.46|313.66|316.61|313.81|316.76|313.96|316.46|313.66|0
1626132000000|2021-07-12 23:20:00|316.46|313.66|316.46|313.66|316.53|313.73|316.46|313.66|0
1626132300000|2021-07-12 23:25:00|316.61|313.81|316.61|313.81|316.61|313.81|316.31|313.51|0
1626132600000|2021-07-12 23:30:00|316.68|313.88|317.05|314.25|317.05|314.25|316.6|313.8|0
1626132900000|2021-07-12 23:35:00|317.2|314.4|317.2|314.4|317.2|314.4|317.05|314.25|0
1626133200000|2021-07-12 23:40:00|317.12|314.32|317.05|314.25|317.12|314.32|317.05|314.25|0
1626133500000|2021-07-12 23:45:00|317.2|314.4|317.34|314.54|317.49|314.69|317.2|314.4|0
1626133800000|2021-07-12 23:50:00|317.49|314.69|318.24|315.44|318.31|315.51|317.34|314.54|0
1626134100000|2021-07-12 23:55:00|318.31|315.51|318.09|315.29|318.31|315.51|317.94|315.14|0
1626134400000|2021-07-13 00:00:00|317.94|315.14|317.49|314.69|318.38|315.58|317.34|314.54|0
1626134700000|2021-07-13 00:05:00|317.64|314.84|318.23|315.43|318.38|315.58|317.49|314.69|0
1626135000000|2021-07-13 00:10:00|318.38|315.58|318.08|315.28|318.38|315.58|318.08|315.28|0
1626135300000|2021-07-13 00:15:00|318.23|315.43|317.93|315.13|318.53|315.73|317.78|314.98|0
1626135600000|2021-07-13 00:20:00|317.78|314.98|317.93|315.13|318.08|315.28|317.63|314.83|0
1626135900000|2021-07-13 00:25:00|317.78|314.98|317.78|314.98|318.37|315.57|317.78|314.98|0
1626136200000|2021-07-13 00:30:00|317.93|315.13|318.22|315.42|318.37|315.57|317.78|314.98|0
1626136500000|2021-07-13 00:35:00|318.07|315.27|318.07|315.27|318.37|315.57|318.07|315.27|0
1626136800000|2021-07-13 00:40:00|318.22|315.42|318.22|315.42|318.37|315.57|318.22|315.42|0
1626137100000|2021-07-13 00:45:00|318.37|315.57|318.52|315.72|318.82|316.02|318.37|315.57|0
1626137400000|2021-07-13 00:50:00|318.37|315.57|318.37|315.57|318.67|315.87|318.37|315.57|0
1626137700000|2021-07-13 00:55:00|318.36|315.56|318.21|315.41|318.36|315.56|317.92|315.12|0
1626138000000|2021-07-13 01:00:00|318.29|315.49|317.76|314.96|318.36|315.56|317.32|314.52|0
1626138300000|2021-07-13 01:05:00|317.91|315.11|317.46|314.66|317.91|315.11|317.32|314.52|0
1626138600000|2021-07-13 01:10:00|317.32|314.52|316.87|314.07|317.46|314.66|316.87|314.07|0
1626138900000|2021-07-13 01:15:00|317.02|314.22|317.46|314.66|317.53|314.73|317.02|314.22|0
1626139200000|2021-07-13 01:20:00|317.53|314.73|317.46|314.66|317.61|314.81|317.23|314.43|0
1626139500000|2021-07-13 01:25:00|317.31|314.51|316.71|313.91|317.53|314.73|316.71|313.91|0
1626139800000|2021-07-13 01:30:00|316.56|313.76|315.97|313.17|316.56|313.76|315.37|312.57|0
1626140100000|2021-07-13 01:35:00|316.12|313.32|316.41|313.61|316.56|313.76|315.82|313.02|0
1626140400000|2021-07-13 01:40:00|316.26|313.46|315.96|313.16|316.26|313.46|315.67|312.87|0
1626140700000|2021-07-13 01:45:00|316.11|313.31|316.26|313.46|316.26|313.46|315.81|313.01|0
1626141000000|2021-07-13 01:50:00|316.11|313.31|316.7|313.9|316.7|313.9|316.11|313.31|0
1626141300000|2021-07-13 01:55:00|316.77|313.97|317.6|314.8|317.75|314.95|316.77|313.97|0
1626141600000|2021-07-13 02:00:00|317.75|314.95|317|314.2|317.75|314.95|317|314.2|0
1626141900000|2021-07-13 02:05:00|317.15|314.35|316.55|313.75|317.3|314.5|316.55|313.75|0
1626142200000|2021-07-13 02:10:00|316.7|313.9|316.85|314.05|316.85|314.05|316.55|313.75|0
1626142500000|2021-07-13 02:15:00|316.92|314.12|317.14|314.34|317.29|314.49|316.85|314.05|0
1626142800000|2021-07-13 02:20:00|317.29|314.49|316.69|313.89|317.29|314.49|316.69|313.89|0
1626143100000|2021-07-13 02:25:00|316.61|313.81|316.24|313.44|316.61|313.81|316.24|313.44|0
1626143400000|2021-07-13 02:30:00|316.32|313.52|316.69|313.89|316.69|313.89|316.32|313.52|0
1626143700000|2021-07-13 02:35:00|316.61|313.81|317.13|314.33|317.13|314.33|316.54|313.74|0
1626144000000|2021-07-13 02:40:00|317.21|314.41|316.69|313.89|317.28|314.48|316.69|313.89|0
1626144300000|2021-07-13 02:45:00|316.83|314.03|316.83|314.03|316.83|314.03|316.54|313.74|0
1626144600000|2021-07-13 02:50:00|316.68|313.88|316.83|314.03|316.83|314.03|316.68|313.88|0
1626144900000|2021-07-13 02:55:00|316.68|313.88|316.53|313.73|316.83|314.03|316.53|313.73|0
1626145200000|2021-07-13 03:00:00|316.68|313.88|316.83|314.03|317.13|314.33|316.53|313.73|0
1626145500000|2021-07-13 03:05:00|316.98|314.18|316.68|313.88|316.98|314.18|316.68|313.88|0
1626145800000|2021-07-13 03:10:00|316.53|313.73|316.53|313.73|316.83|314.03|316.53|313.73|0
1626146100000|2021-07-13 03:15:00|316.6|313.8|316.82|314.02|316.97|314.17|316.6|313.8|0
1626146400000|2021-07-13 03:20:00|316.67|313.87|316.82|314.02|316.97|314.17|316.67|313.87|0
1626146700000|2021-07-13 03:25:00|316.89|314.09|317.12|314.32|317.12|314.32|316.82|314.02|0
1626147000000|2021-07-13 03:30:00|317.04|314.24|316.82|314.02|317.12|314.32|316.67|313.87|0
1626147300000|2021-07-13 03:35:00|316.97|314.17|316.67|313.87|316.97|314.17|316.52|313.72|0
1626147600000|2021-07-13 03:40:00|316.52|313.72|316.22|313.42|316.52|313.72|316.22|313.42|0
1626147900000|2021-07-13 03:45:00|316.14|313.34|316.22|313.42|316.37|313.57|316.07|313.27|0
1626148200000|2021-07-13 03:50:00|316.36|313.56|316.36|313.56|316.51|313.71|316.21|313.41|0
1626148500000|2021-07-13 03:55:00|316.29|313.49|316.36|313.56|316.36|313.56|316.21|313.41|0
1626148800000|2021-07-13 04:00:00|316.28|313.48|315.91|313.11|316.36|313.56|315.91|313.11|0
1626149100000|2021-07-13 04:05:00|316.06|313.26|316.06|313.26|316.21|313.41|316.06|313.26|0
1626149400000|2021-07-13 04:10:00|316.21|313.41|315.91|313.11|316.21|313.41|315.91|313.11|0
1626149700000|2021-07-13 04:15:00|315.98|313.18|316.35|313.55|316.35|313.55|315.91|313.11|0
1626150000000|2021-07-13 04:20:00|316.28|313.48|316.2|313.4|316.5|313.7|316.06|313.26|0
1626150300000|2021-07-13 04:25:00|316.13|313.33|316.2|313.4|316.35|313.55|316.05|313.25|0
1626150600000|2021-07-13 04:30:00|316.35|313.55|316.2|313.4|316.35|313.55|316.05|313.25|0
1626150900000|2021-07-13 04:35:00|316.12|313.32|316.05|313.25|316.2|313.4|316.05|313.25|0
1626151200000|2021-07-13 04:40:00|316.2|313.4|316.2|313.4|316.2|313.4|316.05|313.25|0
1626151500000|2021-07-13 04:45:00|316.12|313.32|315.9|313.1|316.2|313.4|315.9|313.1|0
1626151800000|2021-07-13 04:50:00|316.05|313.25|316.04|313.24|316.05|313.25|315.97|313.17|0
1626152100000|2021-07-13 04:55:00|315.97|313.17|315.89|313.09|316.04|313.24|315.75|312.95|0
1626152400000|2021-07-13 05:00:00|316.04|313.24|315.74|312.94|316.19|313.39|315.74|312.94|0
1626152700000|2021-07-13 05:05:00|315.59|312.79|315.3|312.5|315.74|312.94|315.3|312.5|0
1626153000000|2021-07-13 05:10:00|315.37|312.57|315.29|312.49|315.59|312.79|315.15|312.35|0
1626153300000|2021-07-13 05:15:00|315.22|312.42|315.59|312.79|315.59|312.79|315.22|312.42|0
1626153600000|2021-07-13 05:20:00|315.74|312.94|315.59|312.79|315.74|312.94|315.59|312.79|0
1626153900000|2021-07-13 05:25:00|315.44|312.64|315.29|312.49|315.44|312.64|315.14|312.34|0
1626154200000|2021-07-13 05:30:00|315.44|312.64|315.88|313.08|315.88|313.08|315.44|312.64|0
1626154500000|2021-07-13 05:35:00|315.8|313|315.73|312.93|315.88|313.08|315.73|312.93|0
1626154800000|2021-07-13 05:40:00|315.88|313.08|315.73|312.93|315.88|313.08|315.58|312.78|0
1626155100000|2021-07-13 05:45:00|315.8|313|315.28|312.48|315.88|313.08|315.2|312.4|0
1626155400000|2021-07-13 05:50:00|315.2|312.4|315.28|312.48|315.28|312.48|315.13|312.33|0
1626155700000|2021-07-13 05:55:00|315.2|312.4|314.98|312.18|315.28|312.48|314.83|312.03|0
1626156000000|2021-07-13 06:00:00|315.13|312.33|314.98|312.18|315.43|312.63|314.53|311.73|0
1626156300000|2021-07-13 06:05:00|315.13|312.33|314.53|311.73|315.13|312.33|314.53|311.73|0
1626156600000|2021-07-13 06:10:00|314.6|311.8|314.08|311.28|314.68|311.88|313.94|311.14|0
1626156900000|2021-07-13 06:15:00|314.23|311.43|314.08|311.28|314.53|311.73|313.94|311.14|0
1626157200000|2021-07-13 06:20:00|313.93|311.13|314.53|311.73|314.53|311.73|313.79|310.99|0
1626157500000|2021-07-13 06:25:00|314.45|311.65|313.93|311.13|314.53|311.73|313.78|310.98|0
1626157800000|2021-07-13 06:30:00|314.08|311.28|314.08|311.28|314.23|311.43|313.78|310.98|0
1626158100000|2021-07-13 06:35:00|314.23|311.43|313.93|311.13|314.37|311.57|313.93|311.13|0
1626158400000|2021-07-13 06:40:00|314.08|311.28|314.67|311.87|314.67|311.87|313.93|311.13|0
1626158700000|2021-07-13 06:45:00|314.52|311.72|314.52|311.72|314.52|311.72|314.37|311.57|0
1626159000000|2021-07-13 06:50:00|314.59|311.79|313.99|311.19|314.81|312.01|313.92|311.12|0
1626159300000|2021-07-13 06:55:00|314.07|311.27|314.29|311.49|314.37|311.57|313.92|311.12|0
1626159600000|2021-07-13 07:00:00|314.22|311.42|313.77|310.97|314.81|312.01|313.62|310.82|0
1626159900000|2021-07-13 07:05:00|313.42|311.02|311.45|309.05|313.42|311.02|311|308.6|0
1626160200000|2021-07-13 07:10:00|311.59|309.19|311.44|309.04|311.74|309.34|311.3|308.9|0
1626160500000|2021-07-13 07:15:00|311.59|309.19|312.33|309.93|312.48|310.08|311.44|309.04|0
1626160800000|2021-07-13 07:20:00|312.25|309.85|312.18|309.78|312.33|309.93|311.29|308.89|0
1626161100000|2021-07-13 07:25:00|312.25|309.85|313.07|310.67|313.07|310.67|312.03|309.63|0
1626161400000|2021-07-13 07:30:00|312.99|310.59|312.69|310.29|312.99|310.59|312.33|309.93|0
1626161700000|2021-07-13 07:35:00|312.62|310.22|313.07|310.67|313.07|310.67|312.47|310.07|0
1626162000000|2021-07-13 07:40:00|312.92|310.52|312.77|310.37|313.36|310.96|312.77|310.37|0
1626162300000|2021-07-13 07:45:00|312.92|310.52|312.47|310.07|312.92|310.52|312.32|309.92|0
1626162600000|2021-07-13 07:50:00|312.62|310.22|312.76|310.36|312.91|310.51|312.32|309.92|0
1626162900000|2021-07-13 07:55:00|312.62|310.22|312.91|310.51|313.21|310.81|312.47|310.07|0
1626163200000|2021-07-13 08:00:00|312.76|310.36|312.68|310.28|313.21|310.81|312.61|310.21|0
1626163500000|2021-07-13 08:05:00|312.76|310.36|313.35|310.95|313.35|310.95|312.02|309.62|0
1626163800000|2021-07-13 08:10:00|313.2|310.8|313.05|310.65|313.2|310.8|312.76|310.36|0
1626164100000|2021-07-13 08:15:00|312.91|310.51|313.94|311.54|314.09|311.69|312.91|310.51|0
1626164400000|2021-07-13 08:20:00|314.09|311.69|313.94|311.54|314.24|311.84|313.5|311.1|0
1626164700000|2021-07-13 08:25:00|314.09|311.69|313.94|311.54|314.24|311.84|313.79|311.39|0
1626165000000|2021-07-13 08:30:00|313.79|311.39|314.24|311.84|314.54|312.14|313.79|311.39|0
1626165300000|2021-07-13 08:35:00|314.38|311.98|313.94|311.54|314.38|311.98|313.94|311.54|0
1626165600000|2021-07-13 08:40:00|314.09|311.69|314.38|311.98|314.38|311.98|314.01|311.61|0
1626165900000|2021-07-13 08:45:00|314.53|312.13|314.83|312.43|314.83|312.43|314.53|312.13|0
1626166200000|2021-07-13 08:50:00|314.97|312.57|315.27|312.87|315.27|312.87|314.68|312.28|0
1626166500000|2021-07-13 08:55:00|315.42|313.02|316.16|313.76|316.61|314.21|315.27|312.87|0
1626166800000|2021-07-13 09:00:00|316.02|313.62|315.72|313.32|316.16|313.76|315.72|313.32|0
1626167100000|2021-07-13 09:05:00|315.57|313.17|315.12|312.72|315.72|313.32|315.12|312.72|0
1626167400000|2021-07-13 09:10:00|315.27|312.87|314.74|312.34|315.27|312.87|314.52|312.12|0
1626167700000|2021-07-13 09:15:00|314.82|312.42|316.01|313.61|316.46|314.06|314.67|312.27|0
1626168000000|2021-07-13 09:20:00|315.93|313.53|315.71|313.31|316.01|313.61|315.56|313.16|0
1626168300000|2021-07-13 09:25:00|315.86|313.46|315.56|313.16|316.01|313.61|315.26|312.86|0
1626168600000|2021-07-13 09:30:00|315.71|313.31|316.15|313.75|316.6|314.2|314.96|312.56|0
1626168900000|2021-07-13 09:35:00|316.07|313.67|316|313.6|316.15|313.75|315.85|313.45|0
1626169200000|2021-07-13 09:40:00|316.15|313.75|316.15|313.75|316.22|313.82|315.7|313.3|0
1626169500000|2021-07-13 09:45:00|316|313.6|315.7|313.3|316.15|313.75|315.7|313.3|0
1626169800000|2021-07-13 09:50:00|315.85|313.45|315.85|313.45|316.3|313.9|315.77|313.37|0
1626170100000|2021-07-13 09:55:00|315.77|313.37|315.85|313.45|315.99|313.59|315.55|313.15|0
1626170400000|2021-07-13 10:00:00|315.99|313.59|316.44|314.04|316.89|314.49|315.85|313.45|0
1626170700000|2021-07-13 10:05:00|316.59|314.19|316.29|313.89|316.74|314.34|316.29|313.89|0
1626171000000|2021-07-13 10:10:00|316.44|314.04|315.99|313.59|316.44|314.04|315.84|313.44|0
1626171300000|2021-07-13 10:15:00|315.84|313.44|316.44|314.04|316.44|314.04|315.84|313.44|0
1626171600000|2021-07-13 10:20:00|316.29|313.89|315.99|313.59|316.58|314.18|315.99|313.59|0
1626171900000|2021-07-13 10:25:00|316.13|313.73|315.69|313.29|316.13|313.73|315.69|313.29|0
1626172200000|2021-07-13 10:30:00|315.76|313.36|315.39|312.99|315.83|313.43|315.39|312.99|0
1626172500000|2021-07-13 10:35:00|315.53|313.13|316.28|313.88|316.43|314.03|315.53|313.13|0
1626172800000|2021-07-13 10:40:00|316.13|313.73|316.35|313.95|316.58|314.18|316.13|313.73|0
1626173100000|2021-07-13 10:45:00|316.43|314.03|315.98|313.58|316.43|314.03|315.98|313.58|0
1626173400000|2021-07-13 10:50:00|315.9|313.5|316.27|313.87|316.27|313.87|315.68|313.28|0
1626173700000|2021-07-13 10:55:00|316.12|313.72|315.97|313.57|316.35|313.95|315.68|313.28|0
1626174000000|2021-07-13 11:00:00|315.82|313.42|315.23|312.83|316.12|313.72|315.08|312.68|0
1626174300000|2021-07-13 11:05:00|315.37|312.97|315.37|312.97|315.82|313.42|315.22|312.82|0
1626174600000|2021-07-13 11:10:00|315.52|313.12|315.67|313.27|315.67|313.27|315.22|312.82|0
1626174900000|2021-07-13 11:15:00|315.82|313.42|315.37|312.97|315.82|313.42|315.22|312.82|0
1626175200000|2021-07-13 11:20:00|315.52|313.12|315.52|313.12|315.67|313.27|315.37|312.97|0
1626175500000|2021-07-13 11:25:00|315.67|313.27|315.52|313.12|315.82|313.42|315.37|312.97|0
1626175800000|2021-07-13 11:30:00|315.59|313.19|316.26|313.86|316.56|314.16|315.59|313.19|0
1626176100000|2021-07-13 11:35:00|316.11|313.71|315.51|313.11|316.26|313.86|315.51|313.11|0
1626176400000|2021-07-13 11:40:00|315.66|313.26|316.11|313.71|316.11|313.71|315.51|313.11|0
1626176700000|2021-07-13 11:45:00|316.26|313.86|316.42|314.02|317.81|315.41|315.72|313.32|0
1626177000000|2021-07-13 11:50:00|316.27|313.87|316.26|313.86|316.42|314.02|316.26|313.86|0
1626177300000|2021-07-13 11:55:00|316.12|313.72|316.11|313.71|316.56|314.16|315.82|313.42|0
1626177600000|2021-07-13 12:00:00|316.26|313.86|315.96|313.56|316.26|313.86|315.67|313.27|0
1626177900000|2021-07-13 12:05:00|316.11|313.71|316.26|313.86|316.41|314.01|315.96|313.56|0
1626178200000|2021-07-13 12:10:00|316.11|313.71|315.96|313.56|316.41|314.01|315.96|313.56|0
1626178500000|2021-07-13 12:15:00|316.11|313.71|315.96|313.56|316.41|314.01|315.96|313.56|0
1626178800000|2021-07-13 12:20:00|316.11|313.71|315.66|313.26|316.11|313.71|315.36|312.96|0
1626179100000|2021-07-13 12:25:00|315.81|313.41|315.43|313.03|315.81|313.41|315.21|312.81|0
1626179400000|2021-07-13 12:30:00|315.36|312.96|310.75|308.35|315.36|312.96|306.99|304.59|0
1626179700000|2021-07-13 12:35:00|310.6|308.2|310.31|307.91|310.9|308.5|308.98|306.58|0
1626180000000|2021-07-13 12:40:00|310.16|307.76|310.75|308.35|312.23|309.83|310.01|307.61|0
1626180300000|2021-07-13 12:45:00|310.6|308.2|308.68|306.28|311.49|309.09|308.68|306.28|0
1626180600000|2021-07-13 12:50:00|308.83|306.43|307.5|305.1|308.83|306.43|306.77|304.37|0
1626180900000|2021-07-13 12:55:00|307.65|305.25|304.42|302.02|308.16|305.76|304.27|301.87|0
1626181200000|2021-07-13 13:00:00|304.71|302.31|307.64|305.24|307.64|305.24|304.12|301.72|0
1626181500000|2021-07-13 13:05:00|307.5|305.1|307.79|305.39|308.67|306.27|307.2|304.8|0
1626181800000|2021-07-13 13:10:00|307.64|305.24|307.79|305.39|308.38|305.98|306.91|304.51|0
1626182100000|2021-07-13 13:15:00|307.64|305.24|308.82|306.42|309.11|306.71|307.64|305.24|0
1626182400000|2021-07-13 13:20:00|308.67|306.27|309.55|307.15|310.29|307.89|308.67|306.27|0
1626182700000|2021-07-13 13:25:00|309.7|307.3|310.73|308.33|310.88|308.48|309.7|307.3|0
1626183000000|2021-07-13 13:30:00|310.44|308.04|310.86|308.46|312.07|309.67|310.11|307.71|0
1626183300000|2021-07-13 13:35:00|310.56|308.16|310.71|308.31|311.3|308.9|309.23|306.83|0
1626183600000|2021-07-13 13:40:00|310.85|308.45|312.63|310.23|312.63|310.23|310.85|308.45|0
1626183900000|2021-07-13 13:45:00|312.49|310.09|313.08|310.68|313.08|310.68|311.15|308.75|0
1626184200000|2021-07-13 13:50:00|313.23|310.83|313.97|311.57|313.97|311.57|312.19|309.79|0
1626184500000|2021-07-13 13:55:00|314.12|311.72|312.63|310.23|314.57|312.17|312.48|310.08|0
1626184800000|2021-07-13 14:00:00|312.78|310.38|312.33|309.93|313.67|311.27|311.44|309.04|0
1626185100000|2021-07-13 14:05:00|312.48|310.08|312.18|309.78|313.82|311.42|312.03|309.63|0
1626185400000|2021-07-13 14:10:00|312.33|309.93|313.52|311.12|314.26|311.86|312.33|309.93|0
1626185700000|2021-07-13 14:15:00|313.67|311.27|314.56|312.16|314.56|312.16|313.37|310.97|0
1626186000000|2021-07-13 14:20:00|314.71|312.31|314.86|312.46|315|312.6|313.81|311.41|0
1626186300000|2021-07-13 14:25:00|314.71|312.31|314.55|312.15|314.71|312.31|313.66|311.26|0
1626186600000|2021-07-13 14:30:00|314.7|312.3|315.9|313.5|316.2|313.8|314.41|312.01|0
1626186900000|2021-07-13 14:35:00|316.05|313.65|316.49|314.09|316.79|314.39|315.9|313.5|0
1626187200000|2021-07-13 14:40:00|316.34|313.94|313.65|311.25|316.34|313.94|313.51|311.11|0
1626187500000|2021-07-13 14:45:00|313.8|311.4|313.95|311.55|314.4|312|313.06|310.66|0
1626187800000|2021-07-13 14:50:00|313.8|311.4|313.57|311.17|314.85|312.45|313.5|311.1|0
1626188100000|2021-07-13 14:55:00|313.65|311.25|313.35|310.95|314.54|312.14|313.35|310.95|0
1626188400000|2021-07-13 15:00:00|313.5|311.1|314.69|312.29|314.69|312.29|313.5|311.1|0
1626188700000|2021-07-13 15:05:00|314.84|312.44|314.99|312.59|315.44|313.04|314.24|311.84|0
1626189000000|2021-07-13 15:10:00|314.84|312.44|315.58|313.18|315.58|313.18|314.84|312.44|0
1626189300000|2021-07-13 15:15:00|315.73|313.33|316.18|313.78|316.63|314.23|315.28|312.88|0
1626189600000|2021-07-13 15:20:00|316.03|313.63|320.1|317.7|320.25|317.85|316.03|313.63|0
1626189900000|2021-07-13 15:25:00|320.25|317.85|320.39|317.99|320.99|318.59|319.95|317.55|0
1626190200000|2021-07-13 15:30:00|320.24|317.84|320.39|317.99|320.69|318.29|319.94|317.54|0
1626190500000|2021-07-13 15:35:00|320.54|318.14|319.34|316.94|320.69|318.29|319.34|316.94|0
1626190800000|2021-07-13 15:40:00|319.49|317.09|319.34|316.94|319.64|317.24|319.19|316.79|0
1626191100000|2021-07-13 15:45:00|319.19|316.79|320.24|317.84|320.24|317.84|319.19|316.79|0
1626191400000|2021-07-13 15:50:00|320.09|317.69|320.39|317.99|320.54|318.14|319.94|317.54|0
1626191700000|2021-07-13 15:55:00|320.54|318.14|320.68|318.28|320.68|318.28|320.23|317.83|0
1626192000000|2021-07-13 16:00:00|320.61|318.21|319.93|317.53|321.28|318.88|319.93|317.53|0
1626192300000|2021-07-13 16:05:00|319.78|317.38|320.23|317.83|320.53|318.13|319.48|317.08|0
1626192600000|2021-07-13 16:10:00|320.3|317.9|319.78|317.38|320.3|317.9|319.48|317.08|0
1626192900000|2021-07-13 16:15:00|319.63|317.23|319.78|317.38|319.78|317.38|318.88|316.48|0
1626193200000|2021-07-13 16:20:00|319.63|317.23|319.03|316.63|319.63|317.23|318.73|316.33|0
1626193500000|2021-07-13 16:25:00|318.88|316.48|318.87|316.47|319.03|316.63|318.58|316.18|0
1626193800000|2021-07-13 16:30:00|319.02|316.62|319.92|317.52|319.92|317.52|318.72|316.32|0
1626194100000|2021-07-13 16:35:00|319.77|317.37|319.47|317.07|319.92|317.52|319.47|317.07|0
1626194400000|2021-07-13 16:40:00|319.32|316.92|319.02|316.62|319.77|317.37|319.02|316.62|0
1626194700000|2021-07-13 16:45:00|319.17|316.77|319.32|316.92|319.32|316.92|318.87|316.47|0
1626195000000|2021-07-13 16:50:00|319.17|316.77|319.46|317.06|319.76|317.36|319.02|316.62|0
1626195300000|2021-07-13 16:55:00|319.31|316.91|319.31|316.91|319.46|317.06|318.86|316.46|0
1626195600000|2021-07-13 17:00:00|319.46|317.06|317.22|314.82|319.46|317.06|317.22|314.82|0
1626195900000|2021-07-13 17:05:00|317.37|314.97|317.07|314.67|317.67|315.27|316.62|314.22|0
1626196200000|2021-07-13 17:10:00|316.92|314.52|315.35|312.95|316.92|314.52|314.83|312.43|0
1626196500000|2021-07-13 17:15:00|315.28|312.88|311.72|309.32|316.02|313.62|311.57|309.17|0
1626196800000|2021-07-13 17:20:00|311.87|309.47|314.38|311.98|314.83|312.43|311.57|309.17|0
1626197100000|2021-07-13 17:25:00|314.23|311.83|313.19|310.79|314.23|311.83|311.72|309.32|0
1626197400000|2021-07-13 17:30:00|313.05|310.65|311.86|309.46|313.05|310.65|311.71|309.31|0
1626197700000|2021-07-13 17:35:00|311.71|309.31|310.23|307.83|312.01|309.61|309.2|306.8|0
1626198000000|2021-07-13 17:40:00|310.38|307.98|313.49|311.09|313.49|311.09|307.99|305.59|0
1626198300000|2021-07-13 17:45:00|313.35|310.95|313.94|311.54|314.83|312.43|312.61|310.21|0
1626198600000|2021-07-13 17:50:00|313.49|311.09|313.49|311.09|314.23|311.83|312.9|310.5|0
1626198900000|2021-07-13 17:55:00|313.64|311.24|314.97|312.57|315.71|313.31|313.49|311.09|0
1626199200000|2021-07-13 18:00:00|314.82|312.42|310.1|307.7|314.82|312.42|309.81|307.41|0
1626199500000|2021-07-13 18:05:00|310.25|307.85|312.3|309.9|312.75|310.35|310.25|307.85|0
1626199800000|2021-07-13 18:10:00|312.6|310.2|314.67|312.27|314.67|312.27|312.6|310.2|0
1626200100000|2021-07-13 18:15:00|314.52|312.12|314.07|311.67|314.52|312.12|312.45|310.05|0
1626200400000|2021-07-13 18:20:00|313.93|311.53|313.33|310.93|314.52|312.12|312.15|309.75|0
1626200700000|2021-07-13 18:25:00|313.48|311.08|314.81|312.41|315.25|312.85|313.48|311.08|0
1626201000000|2021-07-13 18:30:00|314.66|312.26|314.22|311.82|314.66|312.26|313.33|310.93|0
1626201300000|2021-07-13 18:35:00|314.51|312.11|312.88|310.48|314.66|312.26|312.88|310.48|0
1626201600000|2021-07-13 18:40:00|313.18|310.78|311.11|308.71|313.47|311.07|310.53|308.13|0
1626201900000|2021-07-13 18:45:00|310.97|308.57|312.14|309.74|312.14|309.74|310.23|307.83|0
1626202200000|2021-07-13 18:50:00|312|309.6|311.85|309.45|312.44|310.04|311.4|309|0
1626202500000|2021-07-13 18:55:00|311.7|309.3|313.91|311.51|314.06|311.66|311.4|309|0
1626202800000|2021-07-13 19:00:00|313.76|311.36|313.32|310.92|313.91|311.51|312.88|310.48|0
1626203100000|2021-07-13 19:05:00|313.47|311.07|311.25|308.85|313.91|311.51|310.96|308.56|0
1626203400000|2021-07-13 19:10:00|311.11|308.71|310.07|307.67|311.69|309.29|309.63|307.23|0
1626203700000|2021-07-13 19:15:00|310.22|307.82|310.66|308.26|311.4|309|309.49|307.09|0
1626204000000|2021-07-13 19:20:00|310.51|308.11|309.48|307.08|311.25|308.85|309.48|307.08|0
1626204300000|2021-07-13 19:25:00|309.63|307.23|310.36|307.96|311.39|308.99|309.34|306.94|0
1626204600000|2021-07-13 19:30:00|310.22|307.82|310.95|308.55|310.95|308.55|308.75|306.35|0
1626204900000|2021-07-13 19:35:00|311.24|308.84|312.27|309.87|312.42|310.02|309.63|307.23|0
1626205200000|2021-07-13 19:40:00|312.13|309.73|313.01|310.61|313.6|311.2|311.46|309.06|0
1626205500000|2021-07-13 19:45:00|313.16|310.76|311.01|308.61|313.45|311.05|310.72|308.32|0
1626205800000|2021-07-13 19:50:00|311.09|308.69|310.21|307.81|311.39|308.99|308.89|306.49|0
1626206100000|2021-07-13 19:55:00|310.35|307.95|312.19|309.79|312.19|309.79|308.3|305.9|0
1626206400000|2021-07-13 20:00:00|311.75|309.35|310.28|307.88|312.04|309.64|309.98|307.58|0
1626206700000|2021-07-13 20:05:00|310.13|307.73|311.89|309.49|312.04|309.64|310.13|307.73|0
1626207000000|2021-07-13 20:10:00|311.74|309.34|311.01|308.61|311.74|309.34|310.71|308.31|0
1626207300000|2021-07-13 20:15:00|311.21|308.41|310.62|307.82|311.21|308.41|310.47|307.67|0
1626207600000|2021-07-13 20:20:00|310.54|307.74|310.1|307.3|310.54|307.74|310.03|307.23|0
1626207900000|2021-07-13 20:25:00|310.18|307.38|310.47|307.67|310.47|307.67|310.03|307.23|0
1626208200000|2021-07-13 20:30:00|310.32|307.52|310.17|307.37|310.32|307.52|310.03|307.23|0
1626208500000|2021-07-13 20:35:00|310.32|307.52|310.17|307.37|310.61|307.81|310.17|307.37|0
1626208800000|2021-07-13 20:40:00|310.32|307.52|310.02|307.22|310.32|307.52|309.88|307.08|0
1626209100000|2021-07-13 20:45:00|310.17|307.37|310.09|307.29|310.17|307.37|309.73|306.93|0
1626209400000|2021-07-13 20:50:00|310.17|307.37|309.87|307.07|310.31|307.51|309.87|307.07|0
1626209700000|2021-07-13 20:55:00|309.8|307|310.38|307.58|310.53|307.73|309.58|306.78|0
1626210000000|2021-07-13 21:00:00|310.46|307.66|310.39|307.59|310.46|307.66|310.39|307.59|0
1626210300000|2021-07-13 21:05:00|310.41|307.61|310.58|307.78|310.62|307.82|310.41|307.61|0
1626210600000|2021-07-13 21:10:00|310.53|307.73|310.22|307.42|310.53|307.73|310.22|307.42|0
1626210900000|2021-07-13 21:15:00|310.15|307.35|309.85|307.05|310.15|307.35|309.85|307.05|0
1626211200000|2021-07-13 21:20:00|309.83|307.03|309.87|307.07|309.87|307.07|309.83|307.03|0
1626211500000|2021-07-13 21:25:00|309.79|306.99|310.1|307.3|310.1|307.3|309.79|306.99|0
1626211800000|2021-07-13 21:30:00|310.15|307.35|310.25|307.45|310.27|307.47|310.12|307.32|0
1626212100000|2021-07-13 21:35:00|310.27|307.47|310.35|307.55|310.38|307.58|310.21|307.41|0
1626212400000|2021-07-13 21:40:00|310.38|307.58|310.35|307.55|310.38|307.58|310.35|307.55|0
1626212700000|2021-07-13 21:45:00|310.38|307.58|310.35|307.55|310.38|307.58|310.35|307.55|0
1626213300000|2021-07-13 21:55:00|310.32|307.52|310.37|307.57|310.41|307.61|310.32|307.52|0
1626213600000|2021-07-13 22:00:00|310.65|307.85|310.58|307.78|310.87|308.07|310.14|307.34|0
1626213900000|2021-07-13 22:05:00|310.73|307.93|311.02|308.22|311.02|308.22|310.43|307.63|0
1626214200000|2021-07-13 22:10:00|311.16|308.36|311.02|308.22|311.16|308.36|310.87|308.07|0
1626214500000|2021-07-13 22:15:00|311.01|308.21|311.31|308.51|311.31|308.51|310.87|308.07|0
1626214800000|2021-07-13 22:20:00|311.45|308.65|311.16|308.36|311.45|308.65|311.16|308.36|0
1626215100000|2021-07-13 22:25:00|311.01|308.21|311.3|308.5|311.37|308.57|311.01|308.21|0
1626215400000|2021-07-13 22:30:00|311.37|308.57|311.74|308.94|311.74|308.94|311.37|308.57|0
1626215700000|2021-07-13 22:35:00|311.89|309.09|311.89|309.09|311.89|309.09|311.59|308.79|0
1626216000000|2021-07-13 22:40:00|312.03|309.23|312.18|309.38|312.48|309.68|312.03|309.23|0
1626216300000|2021-07-13 22:45:00|312.33|309.53|311.88|309.08|312.47|309.67|311.88|309.08|0
1626216600000|2021-07-13 22:50:00|312.03|309.23|311.74|308.94|312.18|309.38|311.74|308.94|0
1626216900000|2021-07-13 22:55:00|311.73|308.93|311.44|308.64|311.73|308.93|311.44|308.64|0
1626217200000|2021-07-13 23:00:00|311.51|308.71|311.44|308.64|311.88|309.08|311.44|308.64|0
1626217500000|2021-07-13 23:05:00|311.58|308.78|311.58|308.78|311.65|308.85|311.44|308.64|0
1626217800000|2021-07-13 23:10:00|311.65|308.85|311.43|308.63|311.73|308.93|311.29|308.49|0
1626218100000|2021-07-13 23:15:00|311.58|308.78|311.73|308.93|311.73|308.93|311.43|308.63|0
1626218400000|2021-07-13 23:20:00|311.8|309|311.58|308.78|311.8|309|311.58|308.78|0
1626218700000|2021-07-13 23:25:00|311.5|308.7|311.28|308.48|311.58|308.78|311.14|308.34|0
1626219000000|2021-07-13 23:30:00|311.43|308.63|310.69|307.89|311.43|308.63|310.69|307.89|0
1626219300000|2021-07-13 23:35:00|310.55|307.75|310.84|308.04|310.84|308.04|310.4|307.6|0
1626219600000|2021-07-13 23:40:00|310.69|307.89|309.96|307.16|310.84|308.04|309.96|307.16|0
1626219900000|2021-07-13 23:45:00|309.81|307.01|308.79|305.99|309.81|307.01|308.2|305.4|0
1626220200000|2021-07-13 23:50:00|308.64|305.84|308.56|305.76|309.37|306.57|307.76|304.96|0
1626220500000|2021-07-13 23:55:00|308.49|305.69|308.05|305.25|308.64|305.84|307.76|304.96|0
1626220800000|2021-07-14 00:00:00|308.2|305.4|309.36|306.56|309.36|306.56|307.9|305.1|0
1626221100000|2021-07-14 00:05:00|309.29|306.49|309.66|306.86|309.95|307.15|308.93|306.13|0
1626221400000|2021-07-14 00:10:00|309.58|306.78|309.65|306.85|309.8|307|309.22|306.42|0
1626221700000|2021-07-14 00:15:00|309.51|306.71|308.92|306.12|309.95|307.15|308.77|305.97|0
1626222000000|2021-07-14 00:20:00|308.77|305.97|309.94|307.14|310.38|307.58|308.63|305.83|0
1626222300000|2021-07-14 00:25:00|309.8|307|310.38|307.58|310.38|307.58|309.5|306.7|0
1626222600000|2021-07-14 00:30:00|310.53|307.73|310.53|307.73|310.67|307.87|310.23|307.43|0
1626222900000|2021-07-14 00:35:00|310.67|307.87|310.67|307.87|311.4|308.6|310.67|307.87|0
1626223200000|2021-07-14 00:40:00|310.82|308.02|309.79|306.99|310.82|308.02|309.79|306.99|0
1626223500000|2021-07-14 00:45:00|309.94|307.14|310.67|307.87|310.81|308.01|309.57|306.77|0
1626223800000|2021-07-14 00:50:00|310.74|307.94|310.81|308.01|310.96|308.16|310.15|307.35|0
1626224100000|2021-07-14 00:55:00|311.1|308.3|310.96|308.16|311.1|308.3|310.81|308.01|0
1626224400000|2021-07-14 01:00:00|311.1|308.3|310.66|307.86|311.25|308.45|310.66|307.86|0
1626224700000|2021-07-14 01:05:00|310.51|307.71|310.37|307.57|310.81|308.01|310.22|307.42|0
1626225000000|2021-07-14 01:10:00|310.44|307.64|311.39|308.59|311.39|308.59|310.37|307.57|0
1626225300000|2021-07-14 01:15:00|311.31|308.51|312.57|309.77|312.86|310.06|311.31|308.51|0
1626225600000|2021-07-14 01:20:00|312.42|309.62|312.12|309.32|312.57|309.77|311.83|309.03|0
1626225900000|2021-07-14 01:25:00|311.98|309.18|311.97|309.17|312.19|309.39|311.68|308.88|0
1626226200000|2021-07-14 01:30:00|311.83|309.03|311.82|309.02|312.12|309.32|311.68|308.88|0
1626226500000|2021-07-14 01:35:00|311.97|309.17|312.41|309.61|312.71|309.91|311.97|309.17|0
1626226800000|2021-07-14 01:40:00|312.48|309.68|311.97|309.17|312.63|309.83|311.82|309.02|0
1626227100000|2021-07-14 01:45:00|312.04|309.24|312.18|309.38|312.56|309.76|311.97|309.17|0
1626227400000|2021-07-14 01:50:00|311.97|309.17|312.26|309.46|312.85|310.05|311.97|309.17|0
1626227700000|2021-07-14 01:55:00|312.33|309.53|312.4|309.6|312.55|309.75|312.11|309.31|0
1626228000000|2021-07-14 02:00:00|312.26|309.46|311.52|308.72|312.55|309.75|311.37|308.57|0
1626228300000|2021-07-14 02:05:00|311.44|308.64|310.64|307.84|311.52|308.72|310.64|307.84|0
1626228600000|2021-07-14 02:10:00|310.56|307.76|311.08|308.28|311.22|308.42|310.2|307.4|0
1626228900000|2021-07-14 02:15:00|310.93|308.13|311.22|308.42|311.37|308.57|310.78|307.98|0
1626229200000|2021-07-14 02:20:00|311.07|308.27|311.51|308.71|311.95|309.15|311.07|308.27|0
1626229500000|2021-07-14 02:25:00|311.66|308.86|311.36|308.56|311.81|309.01|311.22|308.42|0
1626229800000|2021-07-14 02:30:00|311.51|308.71|310.48|307.68|311.66|308.86|310.48|307.68|0
1626230100000|2021-07-14 02:35:00|310.34|307.54|310.04|307.24|310.34|307.54|309.75|306.95|0
1626230400000|2021-07-14 02:40:00|309.89|307.09|310.4|307.6|310.48|307.68|309.82|307.02|0
1626230700000|2021-07-14 02:45:00|310.33|307.53|310.18|307.38|310.33|307.53|309.67|306.87|0
1626231000000|2021-07-14 02:50:00|310.33|307.53|310.18|307.38|310.48|307.68|310.18|307.38|0
1626231300000|2021-07-14 02:55:00|310.03|307.23|310.33|307.53|310.33|307.53|310.03|307.23|0
1626231600000|2021-07-14 03:00:00|310.18|307.38|310.47|307.67|310.77|307.97|310.18|307.38|0
1626231900000|2021-07-14 03:05:00|310.32|307.52|309.74|306.94|310.32|307.52|309.74|306.94|0
1626232200000|2021-07-14 03:10:00|309.88|307.08|310.03|307.23|310.18|307.38|309.74|306.94|0
1626232500000|2021-07-14 03:15:00|309.88|307.08|310.03|307.23|310.17|307.37|309.73|306.93|0
1626232800000|2021-07-14 03:20:00|310.17|307.37|309.88|307.08|310.32|307.52|309.59|306.79|0
1626233100000|2021-07-14 03:25:00|309.8|307|309.29|306.49|309.8|307|309|306.2|0
1626233400000|2021-07-14 03:30:00|309.14|306.34|309.29|306.49|309.29|306.49|308.92|306.12|0
1626233700000|2021-07-14 03:35:00|309.44|306.64|309.29|306.49|309.73|306.93|309.29|306.49|0
1626234000000|2021-07-14 03:40:00|309.21|306.41|309.14|306.34|309.29|306.49|308.99|306.19|0
1626234300000|2021-07-14 03:45:00|308.85|306.05|308.84|306.04|308.99|306.19|308.62|305.82|0
1626234600000|2021-07-14 03:50:00|308.77|305.97|308.84|306.04|308.84|306.04|308.7|305.9|0
1626234900000|2021-07-14 03:55:00|308.91|306.11|309.43|306.63|309.43|306.63|308.91|306.11|0
1626235200000|2021-07-14 04:00:00|309.35|306.55|309.28|306.48|309.57|306.77|308.84|306.04|0
1626235500000|2021-07-14 04:05:00|309.42|306.62|308.98|306.18|309.42|306.62|308.91|306.11|0
1626235800000|2021-07-14 04:10:00|308.91|306.11|307.81|305.01|308.98|306.18|307.67|304.87|0
1626236100000|2021-07-14 04:15:00|307.96|305.16|306.65|303.85|308.25|305.45|306.5|303.7|0
1626236400000|2021-07-14 04:20:00|306.79|303.99|307.37|304.57|307.66|304.86|306.79|303.99|0
1626236700000|2021-07-14 04:25:00|307.23|304.43|307.52|304.72|307.52|304.72|306.93|304.13|0
1626237000000|2021-07-14 04:30:00|307.44|304.64|306.93|304.13|307.44|304.64|306.79|303.99|0
1626237300000|2021-07-14 04:35:00|307|304.2|307.08|304.28|307.37|304.57|306.93|304.13|0
1626237600000|2021-07-14 04:40:00|307.22|304.42|306.93|304.13|307.51|304.71|306.93|304.13|0
1626237900000|2021-07-14 04:45:00|307.07|304.27|307.07|304.27|307.22|304.42|306.93|304.13|0
1626238200000|2021-07-14 04:50:00|307.22|304.42|306.56|303.76|307.22|304.42|306.49|303.69|0
1626238500000|2021-07-14 04:55:00|306.63|303.83|306.34|303.54|306.78|303.98|306.26|303.46|0
1626238800000|2021-07-14 05:00:00|306.26|303.46|307.07|304.27|307.07|304.27|306.05|303.25|0
1626239100000|2021-07-14 05:05:00|307.14|304.34|306.77|303.97|307.21|304.41|306.34|303.54|0
1626239400000|2021-07-14 05:10:00|306.63|303.83|307.5|304.7|307.5|304.7|306.55|303.75|0
1626239700000|2021-07-14 05:15:00|307.35|304.55|307.06|304.26|307.5|304.7|306.55|303.75|0
1626240000000|2021-07-14 05:20:00|306.91|304.11|306.91|304.11|307.06|304.26|306.62|303.82|0
1626240300000|2021-07-14 05:25:00|306.77|303.97|307.35|304.55|307.5|304.7|306.77|303.97|0
1626240600000|2021-07-14 05:30:00|307.2|304.4|307.64|304.84|307.93|305.13|307.2|304.4|0
1626240900000|2021-07-14 05:35:00|307.78|304.98|307.93|305.13|308.22|305.42|307.64|304.84|0
1626241200000|2021-07-14 05:40:00|308.07|305.27|307.78|304.98|308.07|305.27|307.78|304.98|0
1626241500000|2021-07-14 05:45:00|307.7|304.9|307.92|305.12|308.22|305.42|307.63|304.83|0
1626241800000|2021-07-14 05:50:00|308.07|305.27|307.19|304.39|308.07|305.27|307.12|304.32|0
1626242100000|2021-07-14 05:55:00|307.05|304.25|306.32|303.52|307.34|304.54|306.32|303.52|0
1626242400000|2021-07-14 06:00:00|306.24|303.44|306.46|303.66|307.05|304.25|305.59|302.79|0
1626242700000|2021-07-14 06:05:00|306.32|303.52|304.86|302.06|306.32|303.52|304.72|301.92|0
1626243000000|2021-07-14 06:10:00|304.78|301.98|305.29|302.49|305.3|302.5|304.71|301.91|0
1626243300000|2021-07-14 06:15:00|305.15|302.35|306.75|303.95|306.75|303.95|305|302.2|0
1626243600000|2021-07-14 06:20:00|306.89|304.09|307.33|304.53|307.47|304.67|306.02|303.22|0
1626243900000|2021-07-14 06:25:00|307.47|304.67|308.06|305.26|308.35|305.55|307.18|304.38|0
1626244200000|2021-07-14 06:30:00|308.2|305.4|308.64|305.84|308.79|305.99|307.83|305.03|0
1626244500000|2021-07-14 06:35:00|308.71|305.91|308.49|305.69|309.08|306.28|308.2|305.4|0
1626244800000|2021-07-14 06:40:00|308.34|305.54|307.47|304.67|308.42|305.62|307.47|304.67|0
1626245100000|2021-07-14 06:45:00|307.54|304.74|307.17|304.37|307.76|304.96|307.1|304.3|0
1626245400000|2021-07-14 06:50:00|307.32|304.52|306.44|303.64|307.61|304.81|306.44|303.64|0
1626245700000|2021-07-14 06:55:00|306.3|303.5|305.42|302.62|306.44|303.64|304.84|302.04|0
1626246000000|2021-07-14 07:00:00|304.99|302.19|305.97|303.17|306.41|303.61|302.54|299.74|0
1626246300000|2021-07-14 07:05:00|305.77|303.37|306.21|303.81|306.94|304.54|305.33|302.93|0
1626246600000|2021-07-14 07:10:00|306.06|303.66|305.62|303.22|306.5|304.1|305.18|302.78|0
1626246900000|2021-07-14 07:15:00|305.77|303.37|306.49|304.09|306.64|304.24|305.47|303.07|0
1626247200000|2021-07-14 07:20:00|306.2|303.8|305.91|303.51|306.49|304.09|305.47|303.07|0
1626247500000|2021-07-14 07:25:00|305.83|303.43|306.56|304.16|306.78|304.38|305.25|302.85|0
1626247800000|2021-07-14 07:30:00|306.64|304.24|307.8|305.4|308.1|305.7|306.2|303.8|0
1626248100000|2021-07-14 07:35:00|307.66|305.26|309.86|307.46|309.86|307.46|307.66|305.26|0
1626248400000|2021-07-14 07:40:00|309.71|307.31|310|307.6|310.88|308.48|309.56|307.16|0
1626248700000|2021-07-14 07:45:00|310.15|307.75|308.82|306.42|310.15|307.75|308.09|305.69|0
1626249000000|2021-07-14 07:50:00|308.68|306.28|307.5|305.1|308.82|306.42|307.36|304.96|0
1626249300000|2021-07-14 07:55:00|307.8|305.4|306.77|304.37|307.94|305.54|306.33|303.93|0
1626249600000|2021-07-14 08:00:00|306.92|304.52|307.36|304.96|307.36|304.96|306.62|304.22|0
1626249900000|2021-07-14 08:05:00|307.21|304.81|305.6|303.2|307.21|304.81|305.02|302.62|0
1626250200000|2021-07-14 08:10:00|305.46|303.06|306.04|303.64|306.18|303.78|305.16|302.76|0
1626250500000|2021-07-14 08:15:00|305.89|303.49|307.2|304.8|307.35|304.95|305.89|303.49|0
1626250800000|2021-07-14 08:20:00|307.35|304.95|309.25|306.85|309.25|306.85|307.35|304.95|0
1626251100000|2021-07-14 08:25:00|309.4|307|308.81|306.41|309.4|307|308.08|305.68|0
1626251400000|2021-07-14 08:30:00|308.96|306.56|308.95|306.55|308.96|306.56|308.08|305.68|0
1626251700000|2021-07-14 08:35:00|308.81|306.41|309.69|307.29|309.83|307.43|308.81|306.41|0
1626252000000|2021-07-14 08:40:00|309.54|307.14|309.1|306.7|309.69|307.29|308.95|306.55|0
1626252300000|2021-07-14 08:45:00|308.95|306.55|307.34|304.94|309.1|306.7|306.9|304.5|0
1626252600000|2021-07-14 08:50:00|307.49|305.09|307.41|305.01|307.99|305.59|307.34|304.94|0
1626252900000|2021-07-14 08:55:00|307.48|305.08|307.34|304.94|307.85|305.45|307.19|304.79|0
1626253200000|2021-07-14 09:00:00|307.48|305.08|308.21|305.81|309.31|306.91|307.34|304.94|0
1626253500000|2021-07-14 09:05:00|308.36|305.96|309.68|307.28|309.82|307.42|308.21|305.81|0
1626253800000|2021-07-14 09:10:00|309.53|307.13|310.41|308.01|310.41|308.01|309.53|307.13|0
1626254100000|2021-07-14 09:15:00|310.7|308.3|310.41|308.01|310.7|308.3|309.97|307.57|0
1626254400000|2021-07-14 09:20:00|310.26|307.86|309.96|307.56|310.41|308.01|309.96|307.56|0
1626254700000|2021-07-14 09:25:00|310.11|307.71|310.84|308.44|310.99|308.59|310.11|307.71|0
1626255000000|2021-07-14 09:30:00|310.99|308.59|311.73|309.33|312.17|309.77|310.99|308.59|0
1626255300000|2021-07-14 09:35:00|311.58|309.18|311.14|308.74|312.02|309.62|310.99|308.59|0
1626255600000|2021-07-14 09:40:00|311.13|308.73|311.21|308.81|313.01|310.61|310.92|308.52|0
1626255900000|2021-07-14 09:45:00|311.36|308.96|311.21|308.81|311.8|309.4|311.21|308.81|0
1626256200000|2021-07-14 09:50:00|311.14|308.74|310.77|308.37|311.21|308.81|310.47|308.07|0
1626256500000|2021-07-14 09:55:00|310.62|308.22|310.03|307.63|310.62|308.22|309.74|307.34|0
1626256800000|2021-07-14 10:00:00|309.88|307.48|310.18|307.78|310.18|307.78|309.59|307.19|0
1626257100000|2021-07-14 10:05:00|310.03|307.63|309.88|307.48|310.18|307.78|309.88|307.48|0
1626257400000|2021-07-14 10:10:00|309.8|307.4|310.03|307.63|310.61|308.21|309.73|307.33|0
1626257700000|2021-07-14 10:15:00|310.17|307.77|310.17|307.77|310.32|307.92|310.02|307.62|0
1626258000000|2021-07-14 10:20:00|310.32|307.92|310.76|308.36|311.05|308.65|310.17|307.77|0
1626258300000|2021-07-14 10:25:00|310.61|308.21|310.46|308.06|310.9|308.5|310.31|307.91|0
1626258600000|2021-07-14 10:30:00|310.31|307.91|311.64|309.24|311.71|309.31|310.31|307.91|0
1626258900000|2021-07-14 10:35:00|311.79|309.39|311.64|309.24|312.23|309.83|311.49|309.09|0
1626259200000|2021-07-14 10:40:00|311.78|309.38|311.19|308.79|311.93|309.53|310.9|308.5|0
1626259500000|2021-07-14 10:45:00|311.04|308.64|311.04|308.64|311.49|309.09|311.04|308.64|0
1626259800000|2021-07-14 10:50:00|310.9|308.5|310.89|308.49|311.19|308.79|310.6|308.2|0
1626260100000|2021-07-14 10:55:00|310.75|308.35|310.89|308.49|311.11|308.71|310.75|308.35|0
1626260400000|2021-07-14 11:00:00|310.74|308.34|311.77|309.37|311.92|309.52|310.6|308.2|0
1626260700000|2021-07-14 11:05:00|311.92|309.52|311.33|308.93|312.51|310.11|311.04|308.64|0
1626261000000|2021-07-14 11:10:00|311.48|309.08|311.48|309.08|311.48|309.08|311.03|308.63|0
1626261300000|2021-07-14 11:15:00|311.62|309.22|312.06|309.66|312.65|310.25|311.62|309.22|0
1626261600000|2021-07-14 11:20:00|312.21|309.81|312.36|309.96|312.36|309.96|311.18|308.78|0
1626261900000|2021-07-14 11:25:00|312.21|309.81|311.77|309.37|312.21|309.81|311.77|309.37|0
1626262200000|2021-07-14 11:30:00|311.91|309.51|312.21|309.81|312.5|310.1|311.77|309.37|0
1626262500000|2021-07-14 11:35:00|312.13|309.73|312.13|309.73|312.35|309.95|312.06|309.66|0
1626262800000|2021-07-14 11:40:00|312.2|309.8|311.47|309.07|312.2|309.8|311.32|308.92|0
1626263100000|2021-07-14 11:45:00|311.61|309.21|312.2|309.8|312.2|309.8|311.61|309.21|0
1626263400000|2021-07-14 11:50:00|312.05|309.65|313.23|310.83|313.23|310.83|311.61|309.21|0
1626263700000|2021-07-14 11:55:00|313.09|310.69|313.38|310.98|314.04|311.64|312.94|310.54|0
1626264000000|2021-07-14 12:00:00|313.53|311.13|313.6|311.2|313.82|311.42|312.94|310.54|0
1626264300000|2021-07-14 12:05:00|313.67|311.27|313.23|310.83|313.82|311.42|313.23|310.83|0
1626264600000|2021-07-14 12:10:00|313.38|310.98|313.67|311.27|313.97|311.57|313.08|310.68|0
1626264900000|2021-07-14 12:15:00|313.82|311.42|313.52|311.12|313.96|311.56|313.37|310.97|0
1626265200000|2021-07-14 12:20:00|313.67|311.27|313.37|310.97|313.67|311.27|313.22|310.82|0
1626265500000|2021-07-14 12:25:00|313.52|311.12|312.48|310.08|313.52|311.12|312.48|310.08|0
1626265800000|2021-07-14 12:30:00|312.7|310.3|317.37|314.97|317.67|315.27|312.48|310.08|0
1626266100000|2021-07-14 12:35:00|317.67|315.27|317.82|315.42|318.27|315.87|316.48|314.08|0
1626266400000|2021-07-14 12:40:00|317.74|315.34|318.41|316.01|319.31|316.91|317.52|315.12|0
1626266700000|2021-07-14 12:45:00|318.26|315.86|319.31|316.91|319.31|316.91|318.11|315.71|0
1626267000000|2021-07-14 12:50:00|319.01|316.61|319.9|317.5|319.9|317.5|318.71|316.31|0
1626267300000|2021-07-14 12:55:00|319.75|317.35|319.45|317.05|320.5|318.1|319.45|317.05|0
1626267600000|2021-07-14 13:00:00|319.75|317.35|319.3|316.9|319.9|317.5|319.15|316.75|0
1626267900000|2021-07-14 13:05:00|319.45|317.05|318.85|316.45|319.45|317.05|318.55|316.15|0
1626268200000|2021-07-14 13:10:00|319|316.6|319.15|316.75|319.45|317.05|318.7|316.3|0
1626268500000|2021-07-14 13:15:00|319|316.6|318.85|316.45|319.44|317.04|318.7|316.3|0
1626268800000|2021-07-14 13:20:00|319|316.6|319.44|317.04|319.59|317.19|318.85|316.45|0
1626269100000|2021-07-14 13:25:00|319.51|317.11|320.19|317.79|320.19|317.79|319.44|317.04|0
1626269400000|2021-07-14 13:30:00|320.04|317.64|322.26|319.86|325.58|323.18|318.69|316.29|0
1626269700000|2021-07-14 13:35:00|322.56|320.16|322.1|319.7|323.01|320.61|321.06|318.66|0
1626270000000|2021-07-14 13:40:00|322.4|320|321.65|319.25|323|320.6|321.5|319.1|0
1626270300000|2021-07-14 13:45:00|321.5|319.1|319.55|317.15|321.95|319.55|319.11|316.71|0
1626270600000|2021-07-14 13:50:00|319.41|317.01|319.55|317.15|320.3|317.9|318.81|316.41|0
1626270900000|2021-07-14 13:55:00|319.7|317.3|317.31|314.91|320.3|317.9|317.31|314.91|0
1626271200000|2021-07-14 14:00:00|318.06|315.66|319.55|317.15|320|317.6|317.46|315.06|0
1626271500000|2021-07-14 14:05:00|319.7|317.3|318.8|316.4|319.7|317.3|318.06|315.66|0
1626271800000|2021-07-14 14:10:00|318.65|316.25|318.35|315.95|318.65|316.25|317.46|315.06|0
1626272100000|2021-07-14 14:15:00|318.5|316.1|319.99|317.59|320.14|317.74|318.5|316.1|0
1626272400000|2021-07-14 14:20:00|319.84|317.44|319.39|316.99|319.99|317.59|319.09|316.69|0
1626272700000|2021-07-14 14:25:00|319.24|316.84|316.11|313.71|319.24|316.84|315.97|313.57|0
1626273000000|2021-07-14 14:30:00|316.41|314.01|316.11|313.71|317.15|314.75|315.67|313.27|0
1626273300000|2021-07-14 14:35:00|315.96|313.56|315.66|313.26|316.41|314.01|314.78|312.38|0
1626273600000|2021-07-14 14:40:00|315.52|313.12|316.85|314.45|317.6|315.2|315.52|313.12|0
1626273900000|2021-07-14 14:45:00|317|314.6|318.79|316.39|318.94|316.54|317|314.6|0
1626274200000|2021-07-14 14:50:00|318.94|316.54|318.49|316.09|319.38|316.98|318.34|315.94|0
1626274500000|2021-07-14 14:55:00|318.34|315.94|317.59|315.19|318.34|315.94|317.44|315.04|0
1626274800000|2021-07-14 15:00:00|317.74|315.34|316.4|314|317.74|315.34|315.51|313.11|0
1626275100000|2021-07-14 15:05:00|316.25|313.85|314.32|311.92|316.25|313.85|314.32|311.92|0
1626275400000|2021-07-14 15:10:00|314.47|312.07|314.91|312.51|315.36|312.96|314.02|311.62|0
1626275700000|2021-07-14 15:15:00|313.19|310.79|316.41|314.01|316.41|314.01|312.74|310.34|0
1626276000000|2021-07-14 15:20:00|316.26|313.86|315.81|313.41|317.3|314.9|315.81|313.41|0
1626276300000|2021-07-14 15:25:00|315.67|313.27|312.12|309.72|315.81|313.41|311.24|308.84|0
1626276600000|2021-07-14 15:30:00|311.97|309.57|311.96|309.56|312.99|310.59|310.89|308.49|0
1626276900000|2021-07-14 15:35:00|312.25|309.85|310.93|308.53|312.76|310.36|310.78|308.38|0
1626277200000|2021-07-14 15:40:00|311.07|308.67|309.6|307.2|311.07|308.67|307.85|305.45|0
1626277500000|2021-07-14 15:45:00|309.46|307.06|308.28|305.88|309.9|307.5|307.26|304.86|0
1626277800000|2021-07-14 15:50:00|308.14|305.74|307.55|305.15|308.72|306.32|307.26|304.86|0
1626278100000|2021-07-14 15:55:00|307.62|305.22|307.11|304.71|308.06|305.66|306.67|304.27|0
1626278400000|2021-07-14 16:00:00|306.97|304.57|311.36|308.96|311.8|309.4|306.97|304.57|0
1626278700000|2021-07-14 16:05:00|311.5|309.1|312.68|310.28|313.57|311.17|311.5|309.1|0
1626279000000|2021-07-14 16:10:00|312.53|310.13|313.12|310.72|313.42|311.02|311.8|309.4|0
1626279300000|2021-07-14 16:15:00|312.97|310.57|314|311.6|314.3|311.9|312.24|309.84|0
1626279600000|2021-07-14 16:20:00|314.15|311.75|314.45|312.05|314.59|312.19|313.86|311.46|0
1626279900000|2021-07-14 16:25:00|314.3|311.9|314.89|312.49|315.18|312.78|314|311.6|0
1626280200000|2021-07-14 16:30:00|314.74|312.34|315.48|313.08|315.48|313.08|314.59|312.19|0
1626280500000|2021-07-14 16:35:00|315.33|312.93|315.77|313.37|316.07|313.67|314.29|311.89|0
1626280800000|2021-07-14 16:40:00|315.92|313.52|317.1|314.7|317.4|315|315.33|312.93|0
1626281100000|2021-07-14 16:45:00|317.25|314.85|316.36|313.96|317.25|314.85|315.33|312.93|0
1626281400000|2021-07-14 16:50:00|316.21|313.81|316.36|313.96|316.95|314.55|315.47|313.07|0
1626281700000|2021-07-14 16:55:00|316.21|313.81|315.91|313.51|316.51|314.11|315.76|313.36|0
1626282000000|2021-07-14 17:00:00|316.06|313.66|315.61|313.21|316.36|313.96|315.47|313.07|0
1626282300000|2021-07-14 17:05:00|315.47|313.07|313.99|311.59|315.76|313.36|313.99|311.59|0
1626282600000|2021-07-14 17:10:00|314.13|311.73|313.84|311.44|314.43|312.03|312.66|310.26|0
1626282900000|2021-07-14 17:15:00|313.98|311.58|313.1|310.7|314.13|311.73|312.66|310.26|0
1626283200000|2021-07-14 17:20:00|312.95|310.55|312.8|310.4|313.24|310.84|312.21|309.81|0
1626283500000|2021-07-14 17:25:00|312.95|310.55|312.65|310.25|313.1|310.7|311.92|309.52|0
1626283800000|2021-07-14 17:30:00|312.5|310.1|314.42|312.02|314.42|312.02|312.36|309.96|0
1626284100000|2021-07-14 17:35:00|314.34|311.94|315.9|313.5|316.05|313.65|314.34|311.94|0
1626284400000|2021-07-14 17:40:00|316.05|313.65|316.34|313.94|316.34|313.94|315.31|312.91|0
1626284700000|2021-07-14 17:45:00|316.19|313.79|315.6|313.2|316.64|314.24|315.6|313.2|0
1626285000000|2021-07-14 17:50:00|315.75|313.35|316.04|313.64|316.04|313.64|314.41|312.01|0
1626285300000|2021-07-14 17:55:00|316.19|313.79|315.74|313.34|316.34|313.94|315.3|312.9|0
1626285600000|2021-07-14 18:00:00|315.89|313.49|316.19|313.79|317.08|314.68|315.45|313.05|0
1626285900000|2021-07-14 18:05:00|316.04|313.64|315.89|313.49|316.19|313.79|315.15|312.75|0
1626286200000|2021-07-14 18:10:00|315.74|313.34|317.22|314.82|317.22|314.82|315.3|312.9|0
1626286500000|2021-07-14 18:15:00|317.37|314.97|317.96|315.56|318.56|316.16|317.22|314.82|0
1626286800000|2021-07-14 18:20:00|317.81|315.41|317.96|315.56|318.56|316.16|317.81|315.41|0
1626287100000|2021-07-14 18:25:00|318.11|315.71|317.07|314.67|318.41|316.01|317.07|314.67|0
1626287400000|2021-07-14 18:30:00|317.22|314.82|316.92|314.52|317.73|315.33|316.47|314.07|0
1626287700000|2021-07-14 18:35:00|317.07|314.67|316.39|313.99|317.96|315.56|316.32|313.92|0
1626288000000|2021-07-14 18:40:00|316.47|314.07|316.62|314.22|317.36|314.96|315.58|313.18|0
1626288300000|2021-07-14 18:45:00|316.47|314.07|316.17|313.77|317.36|314.96|316.02|313.62|0
1626288600000|2021-07-14 18:50:00|316.32|313.92|315.72|313.32|316.91|314.51|315.72|313.32|0
1626288900000|2021-07-14 18:55:00|315.87|313.47|316.46|314.06|316.76|314.36|315.87|313.47|0
1626289200000|2021-07-14 19:00:00|316.31|313.91|317.78|315.38|317.98|315.58|316.3|313.9|0
1626289500000|2021-07-14 19:05:00|317.93|315.53|318.52|316.12|318.97|316.57|317.93|315.53|0
1626289800000|2021-07-14 19:10:00|318.67|316.27|316.44|314.04|318.97|316.57|316.44|314.04|0
1626290100000|2021-07-14 19:15:00|316.59|314.19|315.25|312.85|316.74|314.34|314.52|312.12|0
1626290400000|2021-07-14 19:20:00|315.4|313|315.4|313|315.92|313.52|314.96|312.56|0
1626290700000|2021-07-14 19:25:00|315.55|313.15|314.22|311.82|316.29|313.89|313.92|311.52|0
1626291000000|2021-07-14 19:30:00|314.07|311.67|315.25|312.85|315.25|312.85|313.03|310.63|0
1626291300000|2021-07-14 19:35:00|315.4|313|315.4|313|316.58|314.18|315.1|312.7|0
1626291600000|2021-07-14 19:40:00|315.54|313.14|313.47|311.07|315.54|313.14|313.32|310.92|0
1626291900000|2021-07-14 19:45:00|313.62|311.22|315.84|313.44|316.13|313.73|313.47|311.07|0
1626292200000|2021-07-14 19:50:00|314.36|311.96|313.62|311.22|315.54|313.14|313.32|310.92|0
1626292500000|2021-07-14 19:55:00|313.76|311.36|314.5|312.1|314.5|312.1|312.88|310.48|0
1626292800000|2021-07-14 20:00:00|315.24|312.84|314.79|312.39|315.39|312.99|314.65|312.25|0
1626293100000|2021-07-14 20:05:00|314.94|312.54|315.38|312.98|315.39|312.99|314.94|312.54|0
1626293400000|2021-07-14 20:10:00|315.24|312.84|314.49|312.09|315.98|313.58|314.49|312.09|0
1626293700000|2021-07-14 20:15:00|314.84|312.04|315.43|312.63|315.73|312.93|314.84|312.04|0
1626294000000|2021-07-14 20:20:00|315.28|312.48|314.84|312.04|315.28|312.48|314.84|312.04|0
1626294300000|2021-07-14 20:25:00|314.99|312.19|315.13|312.33|315.28|312.48|314.84|312.04|0
1626294600000|2021-07-14 20:30:00|314.98|312.18|315.13|312.33|315.28|312.48|314.98|312.18|0
1626294900000|2021-07-14 20:35:00|315.2|312.4|314.98|312.18|315.28|312.48|314.69|311.89|0
1626295200000|2021-07-14 20:40:00|315.13|312.33|314.98|312.18|315.13|312.33|314.68|311.88|0
1626295500000|2021-07-14 20:45:00|314.83|312.03|313.94|311.14|314.83|312.03|313.8|311|0
1626295800000|2021-07-14 20:50:00|314.01|311.21|313.94|311.14|314.24|311.44|313.94|311.14|0
1626296100000|2021-07-14 20:55:00|313.79|310.99|313.42|310.62|313.79|310.99|313.27|310.47|0
1626296400000|2021-07-14 21:00:00|313.53|310.73|313.47|310.67|313.61|310.81|313.4|310.6|0
1626296700000|2021-07-14 21:05:00|313.46|310.66|313.59|310.79|313.59|310.79|313.4|310.6|0
1626297000000|2021-07-14 21:10:00|313.61|310.81|313.41|310.61|313.61|310.81|313.41|310.61|0
1626297300000|2021-07-14 21:15:00|313.53|310.73|313.79|310.99|313.99|311.19|313.53|310.73|0
1626297600000|2021-07-14 21:20:00|313.77|310.97|313.84|311.04|313.84|311.04|313.75|310.95|0
1626297900000|2021-07-14 21:25:00|313.75|310.95|313.75|310.95|313.98|311.18|313.75|310.95|0
1626298200000|2021-07-14 21:30:00|313.74|310.94|313.74|310.94|313.74|310.94|313.72|310.92|0
1626298500000|2021-07-14 21:35:00|313.77|310.97|313.81|311.01|313.85|311.05|313.72|310.92|0
1626298800000|2021-07-14 21:40:00|313.85|311.05|313.85|311.05|313.85|311.05|313.85|311.05|0
1626299100000|2021-07-14 21:45:00|313.83|311.03|313.91|311.11|313.91|311.11|313.8|311|0
1626299400000|2021-07-14 21:50:00|313.8|311|313.8|311|313.83|311.03|313.78|310.98|0
1626299700000|2021-07-14 21:55:00|313.83|311.03|313.88|311.08|313.88|311.08|313.69|310.89|0
1626300000000|2021-07-14 22:00:00|313.84|311.04|313.33|310.53|313.84|311.04|313.18|310.38|0
1626300300000|2021-07-14 22:05:00|313.18|310.38|313.62|310.82|313.62|310.82|313.03|310.23|0
1626300600000|2021-07-14 22:10:00|313.47|310.67|314.21|311.41|314.21|311.41|313.47|310.67|0
1626300900000|2021-07-14 22:15:00|314.06|311.26|314.21|311.41|314.21|311.41|313.91|311.11|0
1626301200000|2021-07-14 22:20:00|314.35|311.55|314.2|311.4|314.65|311.85|314.2|311.4|0
1626301500000|2021-07-14 22:25:00|314.35|311.55|314.5|311.7|314.65|311.85|314.2|311.4|0
1626301800000|2021-07-14 22:30:00|314.57|311.77|314.2|311.4|314.79|311.99|314.2|311.4|0
1626302100000|2021-07-14 22:35:00|314.35|311.55|314.2|311.4|314.35|311.55|314.05|311.25|0
1626302400000|2021-07-14 22:40:00|314.12|311.32|314.34|311.54|314.49|311.69|314.05|311.25|0
1626302700000|2021-07-14 22:45:00|314.49|311.69|313.75|310.95|314.49|311.69|313.75|310.95|0
1626303000000|2021-07-14 22:50:00|313.6|310.8|313.9|311.1|314.19|311.39|313.6|310.8|0
1626303300000|2021-07-14 22:55:00|313.75|310.95|313.9|311.1|313.9|311.1|313.75|310.95|0
1626303600000|2021-07-14 23:00:00|314.04|311.24|314.19|311.39|314.19|311.39|313.9|311.1|0
1626303900000|2021-07-14 23:05:00|314.34|311.54|314.48|311.68|314.78|311.98|314.19|311.39|0
1626304200000|2021-07-14 23:10:00|314.34|311.54|314.04|311.24|314.34|311.54|313.89|311.09|0
1626304500000|2021-07-14 23:15:00|313.89|311.09|314.18|311.38|314.18|311.38|313.89|311.09|0
1626304800000|2021-07-14 23:20:00|314.33|311.53|314.33|311.53|314.33|311.53|314.18|311.38|0
1626305100000|2021-07-14 23:25:00|314.18|311.38|314.03|311.23|314.18|311.38|313.89|311.09|0
1626305400000|2021-07-14 23:30:00|313.88|311.08|313.59|310.79|314.03|311.23|313.59|310.79|0
1626305700000|2021-07-14 23:35:00|313.44|310.64|313.44|310.64|313.59|310.79|313.29|310.49|0
1626306000000|2021-07-14 23:40:00|313.29|310.49|313.14|310.34|313.44|310.64|313.14|310.34|0
1626306300000|2021-07-14 23:45:00|313.29|310.49|313.58|310.78|313.58|310.78|313.14|310.34|0
1626306600000|2021-07-14 23:50:00|313.73|310.93|313.73|310.93|314.02|311.22|313.58|310.78|0
1626306900000|2021-07-14 23:55:00|313.8|311|314.32|311.52|314.32|311.52|313.73|310.93|0
1626307200000|2021-07-15 00:00:00|314.17|311.37|312.55|309.75|314.32|311.52|312.55|309.75|0
1626307500000|2021-07-15 00:05:00|312.69|309.89|312.69|309.89|313.13|310.33|312.4|309.6|0
1626307800000|2021-07-15 00:10:00|312.61|309.81|311.66|308.86|312.61|309.81|311.51|308.71|0
1626308100000|2021-07-15 00:15:00|311.51|308.71|310.77|307.97|311.66|308.86|310.48|307.68|0
1626308400000|2021-07-15 00:20:00|310.92|308.12|311.36|308.56|311.36|308.56|310.92|308.12|0
1626308700000|2021-07-15 00:25:00|311.43|308.63|311.65|308.85|311.8|309|311.36|308.56|0
1626309000000|2021-07-15 00:30:00|311.8|309|310.92|308.12|311.8|309|310.77|307.97|0
1626309300000|2021-07-15 00:35:00|310.77|307.97|311.5|308.7|311.8|309|310.77|307.97|0
1626309600000|2021-07-15 00:40:00|311.43|308.63|310.76|307.96|311.5|308.7|310.47|307.67|0
1626309900000|2021-07-15 00:45:00|310.69|307.89|309.59|306.79|310.76|307.96|309.44|306.64|0
1626310200000|2021-07-15 00:50:00|309.44|306.64|309.29|306.49|309.73|306.93|308.86|306.06|0
1626310500000|2021-07-15 00:55:00|309.15|306.35|309.73|306.93|309.88|307.08|309.15|306.35|0
1626310800000|2021-07-15 01:00:00|309.59|306.79|309.58|306.78|309.59|306.79|309|306.2|0
1626311100000|2021-07-15 01:05:00|309.44|306.64|308.85|306.05|309.44|306.64|308.56|305.76|0
1626311400000|2021-07-15 01:10:00|309|306.2|308.99|306.19|309.43|306.63|308.85|306.05|0
1626311700000|2021-07-15 01:15:00|309.06|306.26|309.72|306.92|309.87|307.07|308.41|305.61|0
1626312000000|2021-07-15 01:20:00|309.8|307|309.43|306.63|310.31|307.51|309.43|306.63|0
1626312300000|2021-07-15 01:25:00|309.28|306.48|309.64|306.84|309.64|306.84|308.7|305.9|0
1626312600000|2021-07-15 01:30:00|309.72|306.92|310.75|307.95|310.89|308.09|309.43|306.63|0
1626312900000|2021-07-15 01:35:00|310.6|307.8|310.96|308.16|311.48|308.68|310.6|307.8|0
1626313200000|2021-07-15 01:40:00|310.89|308.09|311.18|308.38|311.48|308.68|310.6|307.8|0
1626313500000|2021-07-15 01:45:00|311.33|308.53|310.59|307.79|311.48|308.68|310.59|307.79|0
1626313800000|2021-07-15 01:50:00|310.45|307.65|310.59|307.79|310.74|307.94|310.15|307.35|0
1626314100000|2021-07-15 01:55:00|310.74|307.94|311.03|308.23|311.03|308.23|310.3|307.5|0
1626314400000|2021-07-15 02:00:00|310.88|308.08|310.59|307.79|311.33|308.53|310.3|307.5|0
1626314700000|2021-07-15 02:05:00|310.74|307.94|310.59|307.79|311.03|308.23|310.44|307.64|0
1626315000000|2021-07-15 02:10:00|310.51|307.71|310.73|307.93|311.03|308.23|310.29|307.49|0
1626315300000|2021-07-15 02:15:00|310.88|308.08|311.17|308.37|311.17|308.37|310.73|307.93|0
1626315600000|2021-07-15 02:20:00|311.02|308.22|311.02|308.22|311.17|308.37|310.88|308.08|0
1626315900000|2021-07-15 02:25:00|311.17|308.37|311.76|308.96|311.76|308.96|311.17|308.37|0
1626316200000|2021-07-15 02:30:00|311.9|309.1|311.46|308.66|312.12|309.32|311.46|308.66|0
1626316500000|2021-07-15 02:35:00|311.61|308.81|311.61|308.81|311.9|309.1|311.46|308.66|0
1626316800000|2021-07-15 02:40:00|311.75|308.95|310.87|308.07|311.9|309.1|310.87|308.07|0
1626317100000|2021-07-15 02:45:00|311.02|308.22|310.72|307.92|311.31|308.51|310.57|307.77|0
1626317400000|2021-07-15 02:50:00|310.57|307.77|310.57|307.77|311.01|308.21|310.42|307.62|0
1626317700000|2021-07-15 02:55:00|310.42|307.62|311.16|308.36|311.16|308.36|310.42|307.62|0
1626318000000|2021-07-15 03:00:00|311.3|308.5|311.16|308.36|311.3|308.5|310.72|307.92|0
1626318300000|2021-07-15 03:05:00|311.23|308.43|311.15|308.35|311.3|308.5|310.86|308.06|0
1626318600000|2021-07-15 03:10:00|311.01|308.21|311.3|308.5|311.45|308.65|311.01|308.21|0
1626318900000|2021-07-15 03:15:00|311.45|308.65|311.74|308.94|311.89|309.09|311.3|308.5|0
1626319200000|2021-07-15 03:20:00|311.59|308.79|311|308.2|311.59|308.79|311|308.2|0
1626319500000|2021-07-15 03:25:00|311.15|308.35|311.73|308.93|311.73|308.93|311|308.2|0
1626319800000|2021-07-15 03:30:00|311.88|309.08|312.25|309.45|312.32|309.52|311.73|308.93|0
1626320100000|2021-07-15 03:35:00|312.32|309.52|312.91|310.11|313.06|310.26|312.17|309.37|0
1626320400000|2021-07-15 03:40:00|312.98|310.18|312.76|309.96|313.06|310.26|312.76|309.96|0
1626320700000|2021-07-15 03:45:00|312.61|309.81|312.61|309.81|312.91|310.11|312.61|309.81|0
1626321000000|2021-07-15 03:50:00|312.53|309.73|312.46|309.66|312.76|309.96|312.46|309.66|0
1626321300000|2021-07-15 03:55:00|312.31|309.51|312.31|309.51|312.46|309.66|312.17|309.37|0
1626321600000|2021-07-15 04:00:00|312.38|309.58|312.31|309.51|312.61|309.81|312.16|309.36|0
1626321900000|2021-07-15 04:05:00|312.16|309.36|312.46|309.66|312.6|309.8|312.02|309.22|0
1626322200000|2021-07-15 04:10:00|312.53|309.73|312.16|309.36|312.53|309.73|312.01|309.21|0
1626322500000|2021-07-15 04:15:00|312.31|309.51|312.6|309.8|312.67|309.87|312.31|309.51|0
1626322800000|2021-07-15 04:20:00|312.45|309.65|312.6|309.8|312.75|309.95|312.23|309.43|0
1626323100000|2021-07-15 04:25:00|312.45|309.65|312.6|309.8|312.6|309.8|312.45|309.65|0
1626323400000|2021-07-15 04:30:00|312.45|309.65|312.45|309.65|312.6|309.8|312.3|309.5|0
1626323700000|2021-07-15 04:35:00|312.6|309.8|312.3|309.5|312.74|309.94|312.3|309.5|0
1626324000000|2021-07-15 04:40:00|312.15|309.35|312.15|309.35|312.3|309.5|312|309.2|0
1626324300000|2021-07-15 04:45:00|312|309.2|312.3|309.5|312.3|309.5|312|309.2|0
1626324600000|2021-07-15 04:50:00|312.22|309.42|311.41|308.61|312.3|309.5|311.41|308.61|0
1626324900000|2021-07-15 04:55:00|311.26|308.46|311.41|308.61|311.41|308.61|311.11|308.31|0
1626325200000|2021-07-15 05:00:00|311.26|308.46|312|309.2|312|309.2|311.26|308.46|0
1626325500000|2021-07-15 05:05:00|311.99|309.19|312.14|309.34|312.29|309.49|311.99|309.19|0
1626325800000|2021-07-15 05:10:00|312.29|309.49|311.99|309.19|312.29|309.49|311.99|309.19|0
1626326100000|2021-07-15 05:15:00|312.14|309.34|311.55|308.75|312.14|309.34|311.55|308.75|0
1626326400000|2021-07-15 05:20:00|311.4|308.6|311.99|309.19|312.14|309.34|311.4|308.6|0
1626326700000|2021-07-15 05:25:00|312.14|309.34|312.58|309.78|312.87|310.07|312.13|309.33|0
1626327000000|2021-07-15 05:30:00|312.43|309.63|311.98|309.18|312.58|309.78|311.98|309.18|0
1626327300000|2021-07-15 05:35:00|312.13|309.33|312.42|309.62|312.72|309.92|311.98|309.18|0
1626327600000|2021-07-15 05:40:00|312.28|309.48|311.98|309.18|312.42|309.62|311.83|309.03|0
1626327900000|2021-07-15 05:45:00|312.05|309.25|312.27|309.47|312.42|309.62|311.83|309.03|0
1626328200000|2021-07-15 05:50:00|312.2|309.4|312.27|309.47|312.42|309.62|311.98|309.18|0
1626328500000|2021-07-15 05:55:00|312.12|309.32|314.21|311.41|314.61|311.81|311.83|309.03|0
1626328800000|2021-07-15 06:00:00|314.5|311.7|314.94|312.14|315.38|312.58|314.5|311.7|0
1626329100000|2021-07-15 06:05:00|315.09|312.29|314.79|311.99|315.24|312.44|314.64|311.84|0
1626329400000|2021-07-15 06:10:00|314.64|311.84|314.5|311.7|314.79|311.99|314.35|311.55|0
1626329700000|2021-07-15 06:15:00|314.35|311.55|314.2|311.4|314.64|311.84|314.2|311.4|0
1626330000000|2021-07-15 06:20:00|314.27|311.47|314.2|311.4|314.35|311.55|314.05|311.25|0
1626330300000|2021-07-15 06:25:00|314.05|311.25|314.34|311.54|314.64|311.84|314.05|311.25|0
1626330600000|2021-07-15 06:30:00|314.2|311.4|314.34|311.54|314.64|311.84|314.05|311.25|0
1626330900000|2021-07-15 06:35:00|314.19|311.39|314.04|311.24|314.34|311.54|313.75|310.95|0
1626331200000|2021-07-15 06:40:00|314.19|311.39|313.75|310.95|314.19|311.39|313.75|310.95|0
1626331500000|2021-07-15 06:45:00|313.9|311.1|313.6|310.8|314.04|311.24|313.31|310.51|0
1626331800000|2021-07-15 06:50:00|313.45|310.65|313.3|310.5|313.6|310.8|313.08|310.28|0
1626332100000|2021-07-15 06:55:00|313.16|310.36|313.89|311.09|313.89|311.09|313.01|310.21|0
1626332400000|2021-07-15 07:00:00|314.18|311.38|312.71|309.91|314.18|311.38|311.28|308.48|0
1626332700000|2021-07-15 07:05:00|312.37|309.97|311.92|309.52|312.81|310.41|311.19|308.79|0
1626333000000|2021-07-15 07:10:00|311.78|309.38|313.39|310.99|313.84|311.44|311.7|309.3|0
1626333300000|2021-07-15 07:15:00|313.25|310.85|312.65|310.25|313.25|310.85|312.36|309.96|0
1626333600000|2021-07-15 07:20:00|312.58|310.18|308.99|306.59|312.8|310.4|308.99|306.59|0
1626333900000|2021-07-15 07:25:00|309.13|306.73|309.13|306.73|309.72|307.32|308.4|306|0
1626334200000|2021-07-15 07:30:00|308.98|306.58|308.84|306.44|308.98|306.58|306.94|304.54|0
1626334500000|2021-07-15 07:35:00|308.69|306.29|311.18|308.78|311.32|308.92|308.69|306.29|0
1626334800000|2021-07-15 07:40:00|311.03|308.63|311.69|309.29|311.77|309.37|310.44|308.04|0
1626335100000|2021-07-15 07:45:00|311.62|309.22|311.61|309.21|311.83|309.43|310.74|308.34|0
1626335400000|2021-07-15 07:50:00|311.76|309.36|311.17|308.77|312.2|309.8|310.66|308.26|0
1626335700000|2021-07-15 07:55:00|311.24|308.84|310.73|308.33|311.24|308.84|310.14|307.74|0
1626336000000|2021-07-15 08:00:00|310.8|308.4|312.34|309.94|312.34|309.94|309.27|306.87|0
1626336300000|2021-07-15 08:05:00|312.27|309.87|312.34|309.94|313.23|310.83|311.61|309.21|0
1626336600000|2021-07-15 08:10:00|312.2|309.8|313.96|311.56|314.85|312.45|312.2|309.8|0
1626336900000|2021-07-15 08:15:00|314.11|311.71|314.25|311.85|314.55|312.15|313.37|310.97|0
1626337200000|2021-07-15 08:20:00|314.4|312|315.43|313.03|315.43|313.03|314.25|311.85|0
1626337500000|2021-07-15 08:25:00|315.58|313.18|316.17|313.77|316.47|314.07|315.58|313.18|0
1626337800000|2021-07-15 08:30:00|316.32|313.92|315.13|312.73|316.32|313.92|314.99|312.59|0
1626338100000|2021-07-15 08:35:00|315.43|313.03|315.28|312.88|315.87|313.47|314.84|312.44|0
1626338400000|2021-07-15 08:40:00|315.13|312.73|315.72|313.32|316.31|313.91|314.98|312.58|0
1626338700000|2021-07-15 08:45:00|315.79|313.39|314.98|312.58|316.31|313.91|314.98|312.58|0
1626339000000|2021-07-15 08:50:00|314.83|312.43|314.83|312.43|315.05|312.65|313.95|311.55|0
1626339300000|2021-07-15 08:55:00|314.98|312.58|315.64|313.24|315.72|313.32|314.83|312.43|0
1626339600000|2021-07-15 09:00:00|315.57|313.17|314.83|312.43|315.57|313.17|314.83|312.43|0
1626339900000|2021-07-15 09:05:00|314.68|312.28|313.94|311.54|314.68|312.28|313.79|311.39|0
1626340200000|2021-07-15 09:10:00|313.79|311.39|313.5|311.1|313.94|311.54|312.98|310.58|0
1626340500000|2021-07-15 09:15:00|313.42|311.02|312.32|309.92|313.64|311.24|311.88|309.48|0
1626340800000|2021-07-15 09:20:00|312.46|310.06|312.02|309.62|312.76|310.36|312.02|309.62|0
1626341100000|2021-07-15 09:25:00|311.87|309.47|312.02|309.62|312.61|310.21|311.29|308.89|0
1626341400000|2021-07-15 09:30:00|311.87|309.47|312.16|309.76|312.31|309.91|311.72|309.32|0
1626341700000|2021-07-15 09:35:00|312.31|309.91|312.31|309.91|312.46|310.06|311.87|309.47|0
1626342000000|2021-07-15 09:40:00|312.23|309.83|311.72|309.32|312.6|310.2|311.72|309.32|0
1626342300000|2021-07-15 09:45:00|311.57|309.17|312.89|310.49|313.04|310.64|311.57|309.17|0
1626342600000|2021-07-15 09:50:00|312.97|310.57|312.6|310.2|312.97|310.57|312.16|309.76|0
1626342900000|2021-07-15 09:55:00|312.75|310.35|313.33|310.93|313.33|310.93|312.45|310.05|0
1626343200000|2021-07-15 10:00:00|313.19|310.79|312.3|309.9|313.63|311.23|312.3|309.9|0
1626343500000|2021-07-15 10:05:00|312.45|310.05|310.98|308.58|312.45|310.05|310.98|308.58|0
1626343800000|2021-07-15 10:10:00|311.05|308.65|309.66|307.26|311.42|309.02|309.29|306.89|0
1626344100000|2021-07-15 10:15:00|309.51|307.11|308.63|306.23|309.51|307.11|307.17|304.77|0
1626344400000|2021-07-15 10:20:00|308.48|306.08|309.51|307.11|309.51|307.11|307.97|305.57|0
1626344700000|2021-07-15 10:25:00|309.36|306.96|307.31|304.91|309.51|307.11|307.31|304.91|0
1626345000000|2021-07-15 10:30:00|307.17|304.77|305.56|303.16|307.17|304.77|305.42|303.02|0
1626345300000|2021-07-15 10:35:00|305.85|303.45|310.92|308.52|310.92|308.52|304.57|302.17|0
1626345600000|2021-07-15 10:40:00|311.07|308.67|311.58|309.18|311.58|309.18|310.34|307.94|0
1626345900000|2021-07-15 10:45:00|311.51|309.11|311.8|309.4|312.68|310.28|311.51|309.11|0
1626346200000|2021-07-15 10:50:00|311.94|309.54|310.33|307.93|312.38|309.98|310.33|307.93|0
1626346500000|2021-07-15 10:55:00|310.19|307.79|309.31|306.91|311.06|308.66|309.17|306.77|0
1626346800000|2021-07-15 11:00:00|309.6|307.2|308.29|305.89|310.4|308|308.15|305.75|0
1626347100000|2021-07-15 11:05:00|308.44|306.04|309.31|306.91|309.45|307.05|307.71|305.31|0
1626347400000|2021-07-15 11:10:00|309.45|307.05|309.16|306.76|309.6|307.2|308.14|305.74|0
1626347700000|2021-07-15 11:15:00|309.31|306.91|306.55|304.15|309.31|306.91|306.11|303.71|0
1626348000000|2021-07-15 11:20:00|306.69|304.29|305.1|302.7|306.83|304.43|304.95|302.55|0
1626348300000|2021-07-15 11:25:00|305.24|302.84|306.11|303.71|306.83|304.43|304.66|302.26|0
1626348600000|2021-07-15 11:30:00|306.25|303.85|307.12|304.72|307.12|304.72|305.67|303.27|0
1626348900000|2021-07-15 11:35:00|307.33|304.93|307.33|304.93|308.57|306.17|306.83|304.43|0
1626349200000|2021-07-15 11:40:00|307.26|304.86|309.01|306.61|309.15|306.75|306.97|304.57|0
1626349500000|2021-07-15 11:45:00|308.86|306.46|310.17|307.77|310.31|307.91|308.71|306.31|0
1626349800000|2021-07-15 11:50:00|310.31|307.91|310.17|307.77|311.19|308.79|310.17|307.77|0
1626350100000|2021-07-15 11:55:00|310.31|307.91|309|306.6|310.46|308.06|309|306.6|0
1626350400000|2021-07-15 12:00:00|309.15|306.75|308.71|306.31|309.44|307.04|308.56|306.16|0
1626350700000|2021-07-15 12:05:00|308.85|306.45|307.83|305.43|309.29|306.89|307.83|305.43|0
1626351000000|2021-07-15 12:10:00|307.69|305.29|307.69|305.29|308.85|306.45|306.38|303.98|0
1626351300000|2021-07-15 12:15:00|307.54|305.14|307.83|305.43|308.7|306.3|307.25|304.85|0
1626351600000|2021-07-15 12:20:00|308.12|305.72|309.28|306.88|309.43|307.03|307.54|305.14|0
1626351900000|2021-07-15 12:25:00|309.21|306.81|308.84|306.44|309.43|307.03|308.48|306.08|0
1626352200000|2021-07-15 12:30:00|308.91|306.51|309.71|307.31|310.3|307.9|308.26|305.86|0
1626352500000|2021-07-15 12:35:00|309.57|307.17|309.71|307.31|310.3|307.9|308.99|306.59|0
1626352800000|2021-07-15 12:40:00|309.57|307.17|310.29|307.89|311.17|308.77|309.57|307.17|0
1626353100000|2021-07-15 12:45:00|310.44|308.04|309.56|307.16|310.44|308.04|308.55|306.15|0
1626353400000|2021-07-15 12:50:00|309.71|307.31|308.61|306.21|309.86|307.46|308.11|305.71|0
1626353700000|2021-07-15 12:55:00|308.83|306.43|307.96|305.56|308.83|306.43|307.96|305.56|0
1626354000000|2021-07-15 13:00:00|308.11|305.71|307.81|305.41|308.69|306.29|307.81|305.41|0
1626354300000|2021-07-15 13:05:00|308.1|305.7|309.41|307.01|309.41|307.01|307.81|305.41|0
1626354600000|2021-07-15 13:10:00|309.27|306.87|309.55|307.15|309.99|307.59|309.27|306.87|0
1626354900000|2021-07-15 13:15:00|309.41|307.01|308.97|306.57|309.7|307.3|308.68|306.28|0
1626355200000|2021-07-15 13:20:00|309.12|306.72|308.39|305.99|309.26|306.86|308.1|305.7|0
1626355500000|2021-07-15 13:25:00|308.53|306.13|309.26|306.86|309.55|307.15|308.09|305.69|0
1626355800000|2021-07-15 13:30:00|308.97|306.57|307.51|305.11|311.59|309.19|307.22|304.82|0
1626356100000|2021-07-15 13:35:00|306.93|304.53|306.71|304.31|309.4|307|306.35|303.95|0
1626356400000|2021-07-15 13:40:00|306.49|304.09|306.49|304.09|307.94|305.54|304.47|302.07|0
1626356700000|2021-07-15 13:45:00|306.06|303.66|310.56|308.16|311|308.6|306.06|303.66|0
1626357000000|2021-07-15 13:50:00|310.12|307.72|308.08|305.68|311.29|308.89|307.94|305.54|0
1626357300000|2021-07-15 13:55:00|308.52|306.12|312.31|309.91|312.61|310.21|308.38|305.98|0
1626357600000|2021-07-15 14:00:00|312.46|310.06|312.75|310.35|313.19|310.79|311.73|309.33|0
1626357900000|2021-07-15 14:05:00|312.46|310.06|312.41|310.01|313.07|310.67|311.24|308.84|0
1626358200000|2021-07-15 14:10:00|312.26|309.86|312.55|310.15|312.85|310.45|311.53|309.13|0
1626358500000|2021-07-15 14:15:00|312.41|310.01|309.92|307.52|312.85|310.45|309.92|307.52|0
1626358800000|2021-07-15 14:20:00|310.07|307.67|310.65|308.25|311.38|308.98|309.19|306.79|0
1626359100000|2021-07-15 14:25:00|310.36|307.96|307.44|305.04|311.09|308.69|306.72|304.32|0
1626359400000|2021-07-15 14:30:00|307.59|305.19|309.77|307.37|310.65|308.25|307.59|305.19|0
1626359700000|2021-07-15 14:35:00|309.48|307.08|311.52|309.12|311.67|309.27|308.75|306.35|0
1626360000000|2021-07-15 14:40:00|311.37|308.97|306.86|304.46|311.37|308.97|306.86|304.46|0
1626360300000|2021-07-15 14:45:00|306.71|304.31|306.71|304.31|308.02|305.62|305.7|303.3|0
1626360600000|2021-07-15 14:50:00|306.85|304.45|308.89|306.49|309.62|307.22|305.26|302.86|0
1626360900000|2021-07-15 14:55:00|308.45|306.05|308.74|306.34|309.76|307.36|308.45|306.05|0
1626361200000|2021-07-15 15:00:00|308.59|306.19|305.54|303.14|309.32|306.92|305.4|303|0
1626361500000|2021-07-15 15:05:00|305.83|303.43|308.45|306.05|309.76|307.36|305.69|303.29|0
1626361800000|2021-07-15 15:10:00|308.3|305.9|309.46|307.06|309.9|307.5|306.99|304.59|0
1626362100000|2021-07-15 15:15:00|309.61|307.21|309.17|306.77|309.75|307.35|308.73|306.33|0
1626362400000|2021-07-15 15:20:00|309.02|306.62|310.04|307.64|310.04|307.64|308.59|306.19|0
1626362700000|2021-07-15 15:25:00|309.9|307.5|309.17|306.77|310.04|307.64|308.29|305.89|0
1626363000000|2021-07-15 15:30:00|309.31|306.91|310.48|308.08|310.63|308.23|309.31|306.91|0
1626363300000|2021-07-15 15:35:00|310.62|308.22|310.62|308.22|310.92|308.52|310.04|307.64|0
1626363600000|2021-07-15 15:40:00|310.33|307.93|310.33|307.93|311.06|308.66|310.04|307.64|0
1626363900000|2021-07-15 15:45:00|310.48|308.08|309.6|307.2|310.91|308.51|309.45|307.05|0
1626364200000|2021-07-15 15:50:00|309.45|307.05|309.01|306.61|309.74|307.34|308.86|306.46|0
1626364500000|2021-07-15 15:55:00|309.16|306.76|307.41|305.01|309.16|306.76|307.12|304.72|0
1626364800000|2021-07-15 16:00:00|307.55|305.15|305.52|303.12|307.55|305.15|305.37|302.97|0
1626365100000|2021-07-15 16:05:00|305.37|302.97|303.49|301.09|306.1|303.7|303.34|300.94|0
1626365400000|2021-07-15 16:10:00|303.41|301.01|305.51|303.11|305.8|303.4|303.34|300.94|0
1626365700000|2021-07-15 16:15:00|305.37|302.97|305.22|302.82|305.37|302.97|303.48|301.08|0
1626366000000|2021-07-15 16:20:00|305.08|302.68|306.23|303.83|306.23|303.83|304.78|302.38|0
1626366300000|2021-07-15 16:25:00|306.09|303.69|306.52|304.12|306.96|304.56|305.94|303.54|0
1626366600000|2021-07-15 16:30:00|306.67|304.27|305.65|303.25|307.1|304.7|305.65|303.25|0
1626366900000|2021-07-15 16:35:00|305.79|303.39|307.68|305.28|307.83|305.43|305.5|303.1|0
1626367200000|2021-07-15 16:40:00|307.54|305.14|308.12|305.72|308.26|305.86|307.24|304.84|0
1626367500000|2021-07-15 16:45:00|308.26|305.86|308.12|305.72|308.26|305.86|307.82|305.42|0
1626367800000|2021-07-15 16:50:00|307.97|305.57|307.68|305.28|308.55|306.15|307.6|305.2|0
1626368100000|2021-07-15 16:55:00|307.82|305.42|306.51|304.11|307.82|305.42|306.51|304.11|0
1626368400000|2021-07-15 17:00:00|306.37|303.97|304.77|302.37|306.51|304.11|304.48|302.08|0
1626368700000|2021-07-15 17:05:00|304.91|302.51|304.77|302.37|305.06|302.66|304.48|302.08|0
1626369000000|2021-07-15 17:10:00|304.62|302.22|301.88|299.48|304.91|302.51|301.88|299.48|0
1626369300000|2021-07-15 17:15:00|302.16|299.76|301.59|299.19|304.33|301.93|301.59|299.19|0
1626369600000|2021-07-15 17:20:00|301.44|299.04|302.31|299.91|303.03|300.63|301.44|299.04|0
1626369900000|2021-07-15 17:25:00|302.02|299.62|302.45|300.05|303.17|300.77|302.02|299.62|0
1626370200000|2021-07-15 17:30:00|302.3|299.9|299.71|297.31|302.3|299.9|299.35|296.95|0
1626370500000|2021-07-15 17:35:00|299.64|297.24|298.71|296.31|300.43|298.03|298.42|296.02|0
1626370800000|2021-07-15 17:40:00|298.85|296.45|298.42|296.02|300.28|297.88|297.99|295.59|0
1626371100000|2021-07-15 17:45:00|298.27|295.87|300.47|298.07|301.14|298.74|295.3|292.9|0
1626371400000|2021-07-15 17:50:00|300.33|297.93|298.46|296.06|301.19|298.79|298.46|296.06|0
1626371700000|2021-07-15 17:55:00|298.18|295.78|297.46|295.06|298.32|295.92|297.04|294.64|0
1626372000000|2021-07-15 18:00:00|297.32|294.92|298.89|296.49|299.89|297.49|297.18|294.78|0
1626372300000|2021-07-15 18:05:00|298.75|296.35|300.61|298.21|301.04|298.64|298.75|296.35|0
1626372600000|2021-07-15 18:10:00|300.46|298.06|300.75|298.35|301.18|298.78|299.6|297.2|0
1626372900000|2021-07-15 18:15:00|300.6|298.2|302.61|300.21|302.61|300.21|300.03|297.63|0
1626373200000|2021-07-15 18:20:00|302.76|300.36|303.48|301.08|303.48|301.08|302.61|300.21|0
1626373500000|2021-07-15 18:25:00|303.33|300.93|304.05|301.65|304.49|302.09|303.04|300.64|0
1626373800000|2021-07-15 18:30:00|303.91|301.51|303.04|300.64|304.05|301.65|302.9|300.5|0
1626374100000|2021-07-15 18:35:00|302.9|300.5|301.89|299.49|303.11|300.71|301.74|299.34|0
1626374400000|2021-07-15 18:40:00|302.03|299.63|301.74|299.34|302.17|299.77|301.02|298.62|0
1626374700000|2021-07-15 18:45:00|301.6|299.2|303.61|301.21|303.76|301.36|300.02|297.62|0
1626375000000|2021-07-15 18:50:00|303.47|301.07|304.04|301.64|304.04|301.64|303.18|300.78|0
1626375300000|2021-07-15 18:55:00|303.9|301.5|305.49|303.09|305.49|303.09|303.9|301.5|0
1626375600000|2021-07-15 19:00:00|305.55|303.15|304.38|301.98|306.06|303.66|304.38|301.98|0
1626375900000|2021-07-15 19:05:00|304.53|302.13|304.53|302.13|305.11|302.71|303.8|301.4|0
1626376200000|2021-07-15 19:10:00|304.38|301.98|303.37|300.97|304.45|302.05|303.08|300.68|0
1626376500000|2021-07-15 19:15:00|303.66|301.26|304.09|301.69|304.3|301.9|303.08|300.68|0
1626376800000|2021-07-15 19:20:00|303.94|301.54|304.09|301.69|304.96|302.56|303.07|300.67|0
1626377100000|2021-07-15 19:25:00|303.94|301.54|304.95|302.55|305.39|302.99|303.94|301.54|0
1626377400000|2021-07-15 19:30:00|305.1|302.7|305.01|302.61|309.47|307.07|304.43|302.03|0
1626377700000|2021-07-15 19:35:00|305.3|302.9|302.97|300.57|306.02|303.62|302.97|300.57|0
1626378000000|2021-07-15 19:40:00|303.12|300.72|303.38|300.98|303.81|301.41|302.25|299.85|0
1626378300000|2021-07-15 19:45:00|303.52|301.12|303.52|301.12|304.75|302.35|303.37|300.97|0
1626378600000|2021-07-15 19:50:00|303.66|301.26|305.26|302.86|305.55|303.15|303.66|301.26|0
1626378900000|2021-07-15 19:55:00|305.11|302.71|305.55|303.15|305.84|303.44|304.6|302.2|0
1626379200000|2021-07-15 20:00:00|305.84|303.44|305.11|302.71|307|304.6|305.11|302.71|0
1626379500000|2021-07-15 20:05:00|304.67|302.27|303.37|300.97|304.67|302.27|303.37|300.97|0
1626379800000|2021-07-15 20:10:00|303.66|301.26|303.58|301.18|304.24|301.84|303.51|301.11|0
1626380100000|2021-07-15 20:15:00|303.71|300.91|303.71|300.91|303.85|301.05|303.28|300.48|0
1626380400000|2021-07-15 20:20:00|303.63|300.83|303.56|300.76|304|301.2|303.56|300.76|0
1626380700000|2021-07-15 20:25:00|303.49|300.69|303.7|300.9|303.71|300.91|303.42|300.62|0
1626381000000|2021-07-15 20:30:00|303.56|300.76|303.7|300.9|303.7|300.9|303.56|300.76|0
1626381300000|2021-07-15 20:35:00|303.56|300.76|303.7|300.9|303.7|300.9|303.56|300.76|0
1626381600000|2021-07-15 20:40:00|303.85|301.05|303.84|301.04|303.91|301.11|303.84|301.04|0
1626381900000|2021-07-15 20:45:00|303.7|300.9|303.12|300.32|303.7|300.9|303.12|300.32|0
1626382200000|2021-07-15 20:50:00|303.26|300.46|303.7|300.9|303.7|300.9|303.12|300.32|0
1626382500000|2021-07-15 20:55:00|303.55|300.75|303.7|300.9|303.76|300.96|303.55|300.75|0
1626382800000|2021-07-15 21:00:00|304.06|301.26|304.14|301.34|304.14|301.34|304.06|301.26|0
1626383100000|2021-07-15 21:05:00|304.2|301.4|303.97|301.17|304.2|301.4|303.97|301.17|0
1626383400000|2021-07-15 21:10:00|304.06|301.26|303.57|300.77|304.07|301.27|303.46|300.66|0
1626383700000|2021-07-15 21:15:00|303.58|300.78|303.58|300.78|303.61|300.81|303.58|300.78|0
1626384000000|2021-07-15 21:20:00|303.56|300.76|303.5|300.7|303.61|300.81|303.27|300.47|0
1626384300000|2021-07-15 21:25:00|303.52|300.72|303.56|300.76|303.73|300.93|303.52|300.72|0
1626384600000|2021-07-15 21:30:00|303.22|300.42|303.12|300.32|303.41|300.61|303.02|300.22|0
1626384900000|2021-07-15 21:35:00|303.14|300.34|303.43|300.63|303.58|300.78|303.14|300.34|0
1626385200000|2021-07-15 21:40:00|303.39|300.59|303.47|300.67|303.6|300.8|303.05|300.25|0
1626385500000|2021-07-15 21:45:00|303.53|300.73|303.4|300.6|303.53|300.73|303.4|300.6|0
1626385800000|2021-07-15 21:50:00|303.39|300.59|303.4|300.6|303.47|300.67|303.34|300.54|0
1626386100000|2021-07-15 21:55:00|303.32|300.52|303.44|300.64|303.44|300.64|303.32|300.52|0
1626386400000|2021-07-15 22:00:00|303.6|300.8|303.67|300.87|303.89|301.09|302.8|300|0
1626386700000|2021-07-15 22:05:00|303.81|301.01|303.23|300.43|303.81|301.01|303.09|300.29|0
1626387000000|2021-07-15 22:10:00|303.38|300.58|302.94|300.14|303.52|300.72|302.94|300.14|0
1626387300000|2021-07-15 22:15:00|303.09|300.29|302.65|299.85|303.23|300.43|302.65|299.85|0
1626387600000|2021-07-15 22:20:00|302.8|300|302.51|299.71|302.94|300.14|302.51|299.71|0
1626387900000|2021-07-15 22:25:00|302.5|299.7|302.36|299.56|302.5|299.7|302.07|299.27|0
1626388200000|2021-07-15 22:30:00|302.28|299.48|302.65|299.85|302.65|299.85|302.28|299.48|0
1626388500000|2021-07-15 22:35:00|302.5|299.7|302.64|299.84|302.65|299.85|302.5|299.7|0
1626388800000|2021-07-15 22:40:00|302.5|299.7|302.57|299.77|302.64|299.84|302.5|299.7|0
1626389100000|2021-07-15 22:45:00|302.64|299.84|302.93|300.13|303.08|300.28|302.64|299.84|0
1626389400000|2021-07-15 22:50:00|302.79|299.99|303.07|300.27|303.36|300.56|302.78|299.98|0
1626389700000|2021-07-15 22:55:00|302.93|300.13|303.22|300.42|303.36|300.56|302.93|300.13|0
1626390000000|2021-07-15 23:00:00|303.36|300.56|303.36|300.56|303.65|300.85|303.21|300.41|0
1626390300000|2021-07-15 23:05:00|303.5|300.7|303.07|300.27|303.79|300.99|303.07|300.27|0
1626390600000|2021-07-15 23:10:00|303.14|300.34|303.5|300.7|303.5|300.7|303.14|300.34|0
1626390900000|2021-07-15 23:15:00|303.64|300.84|303.5|300.7|303.79|300.99|303.35|300.55|0
1626391200000|2021-07-15 23:20:00|303.57|300.77|303.79|300.99|303.79|300.99|303.5|300.7|0
1626391500000|2021-07-15 23:25:00|303.86|301.06|303.49|300.69|303.93|301.13|303.49|300.69|0
1626391800000|2021-07-15 23:30:00|303.35|300.55|302.77|299.97|303.35|300.55|302.77|299.97|0
1626392100000|2021-07-15 23:35:00|302.91|300.11|302.48|299.68|303.06|300.26|302.19|299.39|0
1626392400000|2021-07-15 23:40:00|302.33|299.53|301.18|298.38|302.62|299.82|301.18|298.38|0
1626392700000|2021-07-15 23:45:00|301.61|298.81|301.46|298.66|301.9|299.1|301.46|298.66|0
1626393000000|2021-07-15 23:50:00|301.53|298.73|301.03|298.23|301.61|298.81|300.89|298.09|0
1626393300000|2021-07-15 23:55:00|300.89|298.09|301.17|298.37|301.32|298.52|300.6|297.8|0
1626393600000|2021-07-16 00:00:00|300.88|298.08|300.45|297.65|301.03|298.23|300.16|297.36|0
1626393900000|2021-07-16 00:05:00|300.31|297.51|299.44|296.64|300.45|297.65|299.3|296.5|0
1626394200000|2021-07-16 00:10:00|299.58|296.78|302.03|299.23|302.18|299.38|299.58|296.78|0
1626394500000|2021-07-16 00:15:00|302.18|299.38|301.6|298.8|302.32|299.52|301.45|298.65|0
1626394800000|2021-07-16 00:20:00|301.45|298.65|303.47|300.67|303.62|300.82|301.02|298.22|0
1626395100000|2021-07-16 00:25:00|303.33|300.53|302.89|300.09|303.33|300.53|302.46|299.66|0
1626395400000|2021-07-16 00:30:00|302.75|299.95|302.46|299.66|303.04|300.24|302.17|299.37|0
1626395700000|2021-07-16 00:35:00|302.38|299.58|302.31|299.51|302.53|299.73|302.17|299.37|0
1626396000000|2021-07-16 00:40:00|302.17|299.37|300.58|297.78|302.17|299.37|300.29|297.49|0
1626396300000|2021-07-16 00:45:00|300.43|297.63|300.87|298.07|300.87|298.07|300.29|297.49|0
1626396600000|2021-07-16 00:50:00|300.72|297.92|301.3|298.5|301.44|298.64|300.72|297.92|0
1626396900000|2021-07-16 00:55:00|301.15|298.35|299.57|296.77|301.15|298.35|299.57|296.77|0
1626397200000|2021-07-16 01:00:00|299.42|296.62|298.99|296.19|299.49|296.69|298.42|295.62|0
1626397500000|2021-07-16 01:05:00|298.85|296.05|299.56|296.76|299.71|296.91|298.27|295.47|0
1626397800000|2021-07-16 01:10:00|299.63|296.83|299.42|296.62|300.14|297.34|299.42|296.62|0
1626398100000|2021-07-16 01:15:00|299.56|296.76|300.42|297.62|300.57|297.77|299.42|296.62|0
1626398400000|2021-07-16 01:20:00|300.57|297.77|299.99|297.19|300.57|297.77|299.7|296.9|0
1626398700000|2021-07-16 01:25:00|300.13|297.33|300.85|298.05|301|298.2|299.84|297.04|0
1626399000000|2021-07-16 01:30:00|300.99|298.19|300.99|298.19|301.71|298.91|300.71|297.91|0
1626399300000|2021-07-16 01:35:00|301.14|298.34|300.7|297.9|301.14|298.34|300.42|297.62|0
1626399600000|2021-07-16 01:40:00|300.56|297.76|300.7|297.9|300.77|297.97|300.27|297.47|0
1626399900000|2021-07-16 01:45:00|300.77|297.97|300.7|297.9|300.85|298.05|300.12|297.32|0
1626400200000|2021-07-16 01:50:00|300.77|297.97|300.41|297.61|301.13|298.33|300.27|297.47|0
1626400500000|2021-07-16 01:55:00|300.27|297.47|299.98|297.18|300.41|297.61|299.83|297.03|0
1626400800000|2021-07-16 02:00:00|300.12|297.32|300.41|297.61|300.41|297.61|299.69|296.89|0
1626401100000|2021-07-16 02:05:00|300.47|297.67|300.69|297.89|301.13|298.33|300.4|297.6|0
1626401400000|2021-07-16 02:10:00|300.84|298.04|301.27|298.47|301.27|298.47|300.33|297.53|0
1626401700000|2021-07-16 02:15:00|301.12|298.32|300.98|298.18|301.41|298.61|300.69|297.89|0
1626402000000|2021-07-16 02:20:00|300.83|298.03|300.97|298.17|301.12|298.32|300.83|298.03|0
1626402300000|2021-07-16 02:25:00|300.83|298.03|300.11|297.31|300.97|298.17|300.11|297.31|0
1626402600000|2021-07-16 02:30:00|300.18|297.38|300.54|297.74|300.68|297.88|300.18|297.38|0
1626402900000|2021-07-16 02:35:00|300.68|297.88|300.83|298.03|300.97|298.17|300.54|297.74|0
1626403200000|2021-07-16 02:40:00|300.97|298.17|301.11|298.31|301.11|298.31|300.68|297.88|0
1626403500000|2021-07-16 02:45:00|301.26|298.46|300.97|298.17|301.26|298.46|300.97|298.17|0
1626403800000|2021-07-16 02:50:00|300.82|298.02|301.25|298.45|301.25|298.45|300.82|298.02|0
1626404100000|2021-07-16 02:55:00|301.11|298.31|301.68|298.88|301.68|298.88|300.82|298.02|0
1626404400000|2021-07-16 03:00:00|301.83|299.03|301.97|299.17|302.69|299.89|301.83|299.03|0
1626404700000|2021-07-16 03:05:00|302.11|299.31|302.4|299.6|302.4|299.6|301.97|299.17|0
1626405000000|2021-07-16 03:10:00|302.33|299.53|302.4|299.6|302.84|300.04|302.26|299.46|0
1626405300000|2021-07-16 03:15:00|302.54|299.74|302.4|299.6|302.54|299.74|302.11|299.31|0
1626405600000|2021-07-16 03:20:00|302.54|299.74|302.69|299.89|302.69|299.89|302.4|299.6|0
1626405900000|2021-07-16 03:25:00|302.75|299.95|303.7|300.9|303.7|300.9|302.69|299.89|0
1626406200000|2021-07-16 03:30:00|303.77|300.97|305.15|302.35|305.73|302.93|303.77|300.97|0
1626406500000|2021-07-16 03:35:00|305.29|302.49|306.02|303.22|306.09|303.29|305.14|302.34|0
1626406800000|2021-07-16 03:40:00|305.94|303.14|305.29|302.49|306.02|303.22|305.29|302.49|0
1626407100000|2021-07-16 03:45:00|305.43|302.63|305.29|302.49|305.87|303.07|305.14|302.34|0
1626407400000|2021-07-16 03:50:00|305.21|302.41|304.7|301.9|305.29|302.49|304.56|301.76|0
1626407700000|2021-07-16 03:55:00|304.85|302.05|305.21|302.41|305.28|302.48|304.85|302.05|0
1626408000000|2021-07-16 04:00:00|305.14|302.34|305.57|302.77|305.57|302.77|305.14|302.34|0
1626408300000|2021-07-16 04:05:00|305.28|302.48|304.84|302.04|305.28|302.48|304.7|301.9|0
1626408600000|2021-07-16 04:10:00|304.99|302.19|304.99|302.19|304.99|302.19|304.7|301.9|0
1626408900000|2021-07-16 04:15:00|305.13|302.33|304.98|302.18|305.28|302.48|304.84|302.04|0
1626409200000|2021-07-16 04:20:00|304.84|302.04|304.98|302.18|305.13|302.33|304.69|301.89|0
1626409500000|2021-07-16 04:25:00|304.84|302.04|304.83|302.03|304.84|302.04|304.55|301.75|0
1626409800000|2021-07-16 04:30:00|304.98|302.18|305.27|302.47|305.41|302.61|304.98|302.18|0
1626410100000|2021-07-16 04:35:00|305.41|302.61|305.41|302.61|305.7|302.9|305.27|302.47|0
1626410400000|2021-07-16 04:40:00|305.34|302.54|305.41|302.61|305.56|302.76|305.12|302.32|0
1626410700000|2021-07-16 04:45:00|305.27|302.47|305.84|303.04|305.99|303.19|305.26|302.46|0
1626411000000|2021-07-16 04:50:00|305.7|302.9|305.41|302.61|305.7|302.9|305.26|302.46|0
1626411300000|2021-07-16 04:55:00|305.55|302.75|305.7|302.9|305.84|303.04|305.55|302.75|0
1626411600000|2021-07-16 05:00:00|305.84|303.04|306.28|303.48|306.71|303.91|305.84|303.04|0
1626411900000|2021-07-16 05:05:00|306.42|303.62|306.13|303.33|306.57|303.77|306.13|303.33|0
1626412200000|2021-07-16 05:10:00|306.27|303.47|306.13|303.33|306.42|303.62|305.98|303.18|0
1626412500000|2021-07-16 05:15:00|306.27|303.47|306.42|303.62|306.42|303.62|306.13|303.33|0
1626412800000|2021-07-16 05:20:00|306.56|303.76|306.12|303.32|306.56|303.76|305.98|303.18|0
1626413100000|2021-07-16 05:25:00|305.98|303.18|306.27|303.47|306.56|303.76|305.98|303.18|0
1626413400000|2021-07-16 05:30:00|306.41|303.61|306.56|303.76|306.7|303.9|306.41|303.61|0
1626413700000|2021-07-16 05:35:00|306.7|303.9|306.41|303.61|306.7|303.9|306.12|303.32|0
1626414000000|2021-07-16 05:40:00|306.26|303.46|306.12|303.32|306.41|303.61|306.12|303.32|0
1626414300000|2021-07-16 05:45:00|305.97|303.17|305.1|302.3|305.97|303.17|305.1|302.3|0
1626414600000|2021-07-16 05:50:00|305.24|302.44|305.53|302.73|305.82|303.02|305.24|302.44|0
1626414900000|2021-07-16 05:55:00|305.45|302.65|304.66|301.86|305.82|303.02|304.51|301.71|0
1626415200000|2021-07-16 06:00:00|304.37|301.57|302.92|300.12|304.8|302|302.92|300.12|0
1626415500000|2021-07-16 06:05:00|302.77|299.97|302.63|299.83|303.35|300.55|302.26|299.46|0
1626415800000|2021-07-16 06:10:00|302.91|300.11|303.93|301.13|304.07|301.27|302.77|299.97|0
1626416100000|2021-07-16 06:15:00|304.07|301.27|304.21|301.41|304.51|301.71|303.78|300.98|0
1626416400000|2021-07-16 06:20:00|304.36|301.56|305.37|302.57|305.66|302.86|304.36|301.56|0
1626416700000|2021-07-16 06:25:00|305.44|302.64|306.1|303.3|306.39|303.59|305.44|302.64|0
1626417000000|2021-07-16 06:30:00|306.24|303.44|305.44|302.64|306.39|303.59|305.37|302.57|0
1626417300000|2021-07-16 06:35:00|305.37|302.57|305.22|302.42|305.66|302.86|305.22|302.42|0
1626417600000|2021-07-16 06:40:00|305.15|302.35|305.95|303.15|305.95|303.15|305.08|302.28|0
1626417900000|2021-07-16 06:45:00|305.8|303|305.8|303|306.09|303.29|305.51|302.71|0
1626418200000|2021-07-16 06:50:00|305.87|303.07|306.67|303.87|306.67|303.87|305.36|302.56|0
1626418500000|2021-07-16 06:55:00|306.53|303.73|306.23|303.43|306.96|304.16|306.23|303.43|0
1626418800000|2021-07-16 07:00:00|306.38|303.58|304.78|301.98|307.54|304.74|304.78|301.98|0
1626419100000|2021-07-16 07:05:00|304.58|302.18|306.03|303.63|306.76|304.36|303.85|301.45|0
1626419400000|2021-07-16 07:10:00|306.18|303.78|307.78|305.38|308.36|305.96|305.74|303.34|0
1626419700000|2021-07-16 07:15:00|308.07|305.67|306.61|304.21|308.51|306.11|306.61|304.21|0
1626420000000|2021-07-16 07:20:00|306.75|304.35|307.19|304.79|307.77|305.37|306.61|304.21|0
1626420300000|2021-07-16 07:25:00|307.04|304.64|306.17|303.77|307.48|305.08|306.17|303.77|0
1626420600000|2021-07-16 07:30:00|306.31|303.91|306.89|304.49|306.9|304.5|305.88|303.48|0
1626420900000|2021-07-16 07:35:00|306.75|304.35|307.04|304.64|307.04|304.64|306.02|303.62|0
1626421200000|2021-07-16 07:40:00|306.96|304.56|306.45|304.05|307.33|304.93|306.31|303.91|0
1626421500000|2021-07-16 07:45:00|306.31|303.91|306.6|304.2|306.81|304.41|305.87|303.47|0
1626421800000|2021-07-16 07:50:00|306.45|304.05|306.16|303.76|306.6|304.2|305.87|303.47|0
1626422100000|2021-07-16 07:55:00|306.08|303.68|307.03|304.63|307.47|305.07|306.08|303.68|0
1626422400000|2021-07-16 08:00:00|306.81|304.41|306.16|303.76|307.32|304.92|305.72|303.32|0
1626422700000|2021-07-16 08:05:00|306.3|303.9|304.55|302.15|306.59|304.19|304.41|302.01|0
1626423000000|2021-07-16 08:10:00|304.41|302.01|305.42|303.02|305.86|303.46|304.26|301.86|0
1626423300000|2021-07-16 08:15:00|305.57|303.17|305.86|303.46|306.15|303.75|305.13|302.73|0
1626423600000|2021-07-16 08:20:00|305.78|303.38|304.69|302.29|305.86|303.46|304.04|301.64|0
1626423900000|2021-07-16 08:25:00|304.76|302.36|305.13|302.73|305.57|303.17|304.33|301.93|0
1626424200000|2021-07-16 08:30:00|305.05|302.65|306.44|304.04|306.44|304.04|304.84|302.44|0
1626424500000|2021-07-16 08:35:00|306.29|303.89|306|303.6|306.58|304.18|305.71|303.31|0
1626424800000|2021-07-16 08:40:00|305.85|303.45|306.43|304.03|306.43|304.03|305.85|303.45|0
1626425100000|2021-07-16 08:45:00|306.58|304.18|307.45|305.05|307.45|305.05|306.43|304.03|0
1626425400000|2021-07-16 08:50:00|307.6|305.2|307.45|305.05|307.74|305.34|307.08|304.68|0
1626425700000|2021-07-16 08:55:00|307.59|305.19|308.18|305.78|308.32|305.92|307.59|305.19|0
1626426000000|2021-07-16 09:00:00|308.03|305.63|307.88|305.48|308.18|305.78|307.01|304.61|0
1626426300000|2021-07-16 09:05:00|308.03|305.63|309.12|306.72|309.64|307.24|307.88|305.48|0
1626426600000|2021-07-16 09:10:00|309.05|306.65|310.07|307.67|310.22|307.82|308.9|306.5|0
1626426900000|2021-07-16 09:15:00|310.22|307.82|308.9|306.5|310.22|307.82|308.75|306.35|0
1626427200000|2021-07-16 09:20:00|308.82|306.42|309.34|306.94|309.63|307.23|308.61|306.21|0
1626427500000|2021-07-16 09:25:00|309.48|307.08|308.46|306.06|309.48|307.08|308.46|306.06|0
1626427800000|2021-07-16 09:30:00|308.6|306.2|308.46|306.06|308.75|306.35|308.17|305.77|0
1626428100000|2021-07-16 09:35:00|308.31|305.91|309.04|306.64|309.19|306.79|308.31|305.91|0
1626428400000|2021-07-16 09:40:00|308.89|306.49|308.75|306.35|309.48|307.08|308.45|306.05|0
1626428700000|2021-07-16 09:45:00|308.67|306.27|308.6|306.2|309.18|306.78|308.31|305.91|0
1626429000000|2021-07-16 09:50:00|308.74|306.34|308.3|305.9|309.47|307.07|308.3|305.9|0
1626429300000|2021-07-16 09:55:00|308.16|305.76|309.47|307.07|309.47|307.07|307.57|305.17|0
1626429600000|2021-07-16 10:00:00|309.4|307|309.32|306.92|310.2|307.8|308.88|306.48|0
1626429900000|2021-07-16 10:05:00|309.25|306.85|308.44|306.04|309.83|307.43|308.3|305.9|0
1626430200000|2021-07-16 10:10:00|308.3|305.9|307.94|305.54|308.53|306.13|306.85|304.45|0
1626430500000|2021-07-16 10:15:00|308.09|305.69|307.07|304.67|308.09|305.69|306.49|304.09|0
1626430800000|2021-07-16 10:20:00|306.92|304.52|307.21|304.81|307.5|305.1|306.34|303.94|0
1626431100000|2021-07-16 10:25:00|307.07|304.67|307.5|305.1|307.94|305.54|306.77|304.37|0
1626431400000|2021-07-16 10:30:00|307.36|304.96|307.65|305.25|308.01|305.61|307.21|304.81|0
1626431700000|2021-07-16 10:35:00|307.94|305.54|307.94|305.54|307.94|305.54|307.35|304.95|0
1626432000000|2021-07-16 10:40:00|307.79|305.39|309.39|306.99|309.39|306.99|307.64|305.24|0
1626432300000|2021-07-16 10:45:00|309.25|306.85|309.25|306.85|309.98|307.58|309.1|306.7|0
1626432600000|2021-07-16 10:50:00|309.39|306.99|309.39|306.99|309.83|307.43|309.1|306.7|0
1626432900000|2021-07-16 10:55:00|309.24|306.84|309.97|307.57|310.12|307.72|309.1|306.7|0
1626433200000|2021-07-16 11:00:00|310.27|307.87|310.41|308.01|310.56|308.16|310.12|307.72|0
1626433500000|2021-07-16 11:05:00|310.56|308.16|310.04|307.64|310.7|308.3|309.97|307.57|0
1626433800000|2021-07-16 11:10:00|309.97|307.57|309.82|307.42|310.26|307.86|309.24|306.84|0
1626434100000|2021-07-16 11:15:00|309.68|307.28|310.11|307.71|310.55|308.15|309.67|307.27|0
1626434400000|2021-07-16 11:20:00|310.26|307.86|310.11|307.71|310.48|308.08|309.67|307.27|0
1626434700000|2021-07-16 11:25:00|310.26|307.86|309.67|307.27|310.26|307.86|309.52|307.12|0
1626435000000|2021-07-16 11:30:00|309.52|307.12|309.67|307.27|310.11|307.71|309.08|306.68|0
1626435300000|2021-07-16 11:35:00|309.52|307.12|308.94|306.54|310.25|307.85|308.94|306.54|0
1626435600000|2021-07-16 11:40:00|308.86|306.46|309.66|307.26|309.81|307.41|308.79|306.39|0
1626435900000|2021-07-16 11:45:00|309.52|307.12|309.66|307.26|309.81|307.41|309.08|306.68|0
1626436200000|2021-07-16 11:50:00|309.81|307.41|309.81|307.41|310.1|307.7|309.52|307.12|0
1626436500000|2021-07-16 11:55:00|309.95|307.55|310.1|307.7|310.1|307.7|309.81|307.41|0
1626436800000|2021-07-16 12:00:00|310.24|307.84|310.68|308.28|310.68|308.28|309.95|307.55|0
1626437100000|2021-07-16 12:05:00|310.54|308.14|310.24|307.84|310.68|308.28|309.95|307.55|0
1626437400000|2021-07-16 12:10:00|310.39|307.99|311.27|308.87|311.27|308.87|310.39|307.99|0
1626437700000|2021-07-16 12:15:00|311.12|308.72|311.56|309.16|312.29|309.89|311.12|308.72|0
1626438000000|2021-07-16 12:20:00|311.7|309.3|311.85|309.45|312.14|309.74|311.56|309.16|0
1626438300000|2021-07-16 12:25:00|312|309.6|311.55|309.15|312.44|310.04|311.55|309.15|0
1626438600000|2021-07-16 12:30:00|311.7|309.3|310.99|308.59|313.36|310.96|310.84|308.44|0
1626438900000|2021-07-16 12:35:00|310.84|308.44|312.16|309.76|312.46|310.06|310.84|308.44|0
1626439200000|2021-07-16 12:40:00|312.31|309.91|312.75|310.35|312.75|310.35|312.16|309.76|0
1626439500000|2021-07-16 12:45:00|312.6|310.2|312.6|310.2|312.75|310.35|312.46|310.06|0
1626439800000|2021-07-16 12:50:00|312.45|310.05|312.6|310.2|312.75|310.35|312.45|310.05|0
1626440100000|2021-07-16 12:55:00|312.45|310.05|312.01|309.61|312.6|310.2|312.01|309.61|0
1626440400000|2021-07-16 13:00:00|312.16|309.76|312.6|310.2|312.74|310.34|312.16|309.76|0
1626440700000|2021-07-16 13:05:00|312.45|310.05|312.45|310.05|312.45|310.05|312.08|309.68|0
1626441000000|2021-07-16 13:10:00|312.3|309.9|312.59|310.19|312.59|310.19|311.71|309.31|0
1626441300000|2021-07-16 13:15:00|312.74|310.34|313.92|311.52|314.07|311.67|312.74|310.34|0
1626441600000|2021-07-16 13:20:00|313.77|311.37|313.92|311.52|314.21|311.81|313.33|310.93|0
1626441900000|2021-07-16 13:25:00|314.36|311.96|313.18|310.78|314.51|312.11|313.03|310.63|0
1626442200000|2021-07-16 13:30:00|312.88|310.48|312.44|310.04|313.18|310.78|311.56|309.16|0
1626442500000|2021-07-16 13:35:00|312.59|310.19|311.26|308.86|312.73|310.33|310.97|308.57|0
1626442800000|2021-07-16 13:40:00|311.11|308.71|308.62|306.22|311.26|308.86|308.47|306.07|0
1626443100000|2021-07-16 13:45:00|308.47|306.07|307.34|304.94|310.08|307.68|306.61|304.21|0
1626443400000|2021-07-16 13:50:00|307.48|305.08|306.9|304.5|307.48|305.08|305.88|303.48|0
1626443700000|2021-07-16 13:55:00|307.04|304.64|307.48|305.08|307.63|305.23|306.31|303.91|0
1626444000000|2021-07-16 14:00:00|307.55|305.15|305.73|303.33|307.92|305.52|304.85|302.45|0
1626444300000|2021-07-16 14:05:00|306.02|303.62|304.85|302.45|306.16|303.76|304.41|302.01|0
1626444600000|2021-07-16 14:10:00|304.56|302.16|301.37|298.97|305|302.6|300.5|298.1|0
1626444900000|2021-07-16 14:15:00|301.08|298.68|302.9|300.5|303.05|300.65|298.42|296.02|0
1626445200000|2021-07-16 14:20:00|302.76|300.36|298|295.6|303.05|300.65|297.57|295.17|0
1626445500000|2021-07-16 14:25:00|298.29|295.89|296.98|294.58|299.29|296.89|295.88|293.48|0
1626445800000|2021-07-16 14:30:00|296.55|294.15|299.13|296.73|300.43|298.03|296.55|294.15|0
1626446100000|2021-07-16 14:35:00|298.7|296.3|299.56|297.16|299.85|297.45|296.84|294.44|0
1626446400000|2021-07-16 14:40:00|299.42|297.02|297.69|295.29|299.42|297.02|296.98|294.58|0
1626446700000|2021-07-16 14:45:00|297.84|295.44|298.7|296.3|298.99|296.59|296.98|294.58|0
1626447000000|2021-07-16 14:50:00|298.84|296.44|301|298.6|301.43|299.03|298.84|296.44|0
1626447300000|2021-07-16 14:55:00|301.29|298.89|299.85|297.45|301.87|299.47|298.84|296.44|0
1626447600000|2021-07-16 15:00:00|299.99|297.59|296.97|294.57|300.71|298.31|296.97|294.57|0
1626447900000|2021-07-16 15:05:00|297.18|294.78|297.68|295.28|298.98|296.58|295.54|293.14|0
1626448200000|2021-07-16 15:10:00|297.4|295|296.89|294.49|298.69|296.29|296.68|294.28|0
1626448500000|2021-07-16 15:15:00|297.11|294.71|297.39|294.99|298.11|295.71|294.96|292.56|0
1626448800000|2021-07-16 15:20:00|297.25|294.85|297.11|294.71|298.83|296.43|296.82|294.42|0
1626449100000|2021-07-16 15:25:00|296.96|294.56|295.96|293.56|298.25|295.85|295.81|293.41|0
1626449400000|2021-07-16 15:30:00|295.81|293.41|298.82|296.42|298.82|296.42|295.67|293.27|0
1626449700000|2021-07-16 15:35:00|298.97|296.57|298.97|296.57|299.69|297.29|297.96|295.56|0
1626450000000|2021-07-16 15:40:00|299.11|296.71|297.31|294.91|299.25|296.85|297.24|294.84|0
1626450300000|2021-07-16 15:45:00|297.53|295.13|296.81|294.41|297.96|295.56|295.38|292.98|0
1626450600000|2021-07-16 15:50:00|296.95|294.55|299.25|296.85|299.25|296.85|296.38|293.98|0
1626450900000|2021-07-16 15:55:00|299.11|296.71|298.96|296.56|299.97|297.57|298.82|296.42|0
1626451200000|2021-07-16 16:00:00|298.82|296.42|300.69|298.29|300.98|298.58|298.67|296.27|0
1626451500000|2021-07-16 16:05:00|300.83|298.43|301.55|299.15|301.7|299.3|300.4|298|0
1626451800000|2021-07-16 16:10:00|301.7|299.3|301.41|299.01|301.7|299.3|300.97|298.57|0
1626452100000|2021-07-16 16:15:00|301.55|299.15|302.13|299.73|302.42|300.02|301.26|298.86|0
1626452400000|2021-07-16 16:20:00|302.27|299.87|300.97|298.57|302.42|300.02|300.97|298.57|0
1626452700000|2021-07-16 16:25:00|301.11|298.71|300.1|297.7|301.55|299.15|300.1|297.7|0
1626453000000|2021-07-16 16:30:00|300.24|297.84|300.68|298.28|300.96|298.56|299.67|297.27|0
1626453300000|2021-07-16 16:35:00|300.82|298.42|299.38|296.98|301.25|298.85|299.38|296.98|0
1626453600000|2021-07-16 16:40:00|299.52|297.12|299.52|297.12|299.95|297.55|298.94|296.54|0
1626453900000|2021-07-16 16:45:00|299.37|296.97|298.94|296.54|299.66|297.26|298.37|295.97|0
1626454200000|2021-07-16 16:50:00|298.8|296.4|299.95|297.55|300.52|298.12|298.8|296.4|0
1626454500000|2021-07-16 16:55:00|300.09|297.69|299.37|296.97|300.67|298.27|299.37|296.97|0
1626454800000|2021-07-16 17:00:00|299.51|297.11|300.38|297.98|300.59|298.19|298.79|296.39|0
1626455100000|2021-07-16 17:05:00|300.52|298.12|300.95|298.55|301.24|298.84|300.09|297.69|0
1626455400000|2021-07-16 17:10:00|300.81|298.41|300.95|298.55|300.95|298.55|300.37|297.97|0
1626455700000|2021-07-16 17:15:00|300.81|298.41|301.09|298.69|301.53|299.13|300.52|298.12|0
1626456000000|2021-07-16 17:20:00|301.02|298.62|299.79|297.39|301.09|298.69|299.36|296.96|0
1626456300000|2021-07-16 17:25:00|299.94|297.54|298.78|296.38|299.94|297.54|298.64|296.24|0
1626456600000|2021-07-16 17:30:00|298.64|296.24|296.91|294.51|298.78|296.38|296.91|294.51|0
1626456900000|2021-07-16 17:35:00|296.77|294.37|297.34|294.94|297.77|295.37|296.05|293.65|0
1626457200000|2021-07-16 17:40:00|297.2|294.8|296.05|293.65|297.49|295.09|295.62|293.22|0
1626457500000|2021-07-16 17:45:00|295.91|293.51|296.34|293.94|297.34|294.94|295.91|293.51|0
1626457800000|2021-07-16 17:50:00|296.19|293.79|297.19|294.79|297.19|294.79|296.05|293.65|0
1626458100000|2021-07-16 17:55:00|297.12|294.72|296.33|293.93|297.48|295.08|296.19|293.79|0
1626458400000|2021-07-16 18:00:00|296.48|294.08|294.47|292.07|296.48|294.08|293.76|291.36|0
1626458700000|2021-07-16 18:05:00|294.61|292.21|294.9|292.5|295.19|292.79|293.62|291.22|0
1626459000000|2021-07-16 18:10:00|295.04|292.64|294.33|291.93|295.04|292.64|293.33|290.93|0
1626459300000|2021-07-16 18:15:00|294.61|292.21|295.9|293.5|296.47|294.07|294.18|291.78|0
1626459600000|2021-07-16 18:20:00|295.75|293.35|295.32|292.92|296.04|293.64|294.89|292.49|0
1626459900000|2021-07-16 18:25:00|295.61|293.21|293.32|290.92|295.75|293.35|293.32|290.92|0
1626460200000|2021-07-16 18:30:00|292.75|290.35|291.9|289.5|294.32|291.92|291.47|289.07|0
1626460500000|2021-07-16 18:35:00|292.18|289.78|291.61|289.21|292.89|290.49|291.19|288.79|0
1626460800000|2021-07-16 18:40:00|291.33|288.93|291.04|288.64|292.46|290.06|290.19|287.79|0
1626461100000|2021-07-16 18:45:00|290.76|288.36|290.19|287.79|291.61|289.21|290.05|287.65|0
1626461400000|2021-07-16 18:50:00|290.05|287.65|290.61|288.21|291.04|288.64|289.91|287.51|0
1626461700000|2021-07-16 18:55:00|290.76|288.36|290.9|288.5|291.61|289.21|290.47|288.07|0
1626462000000|2021-07-16 19:00:00|290.75|288.35|287.93|285.53|290.75|288.35|287.93|285.53|0
1626462300000|2021-07-16 19:05:00|287.78|285.38|288.63|286.23|289.05|286.65|287.22|284.82|0
1626462600000|2021-07-16 19:10:00|288.77|286.37|289.48|287.08|289.48|287.08|287.22|284.82|0
1626462900000|2021-07-16 19:15:00|289.05|286.65|291.46|289.06|291.46|289.06|288.63|286.23|0
1626463200000|2021-07-16 19:20:00|291.31|288.91|289.75|287.35|291.31|288.91|289.61|287.21|0
1626463500000|2021-07-16 19:25:00|289.9|287.5|288.48|286.08|289.9|287.5|288.2|285.8|0
1626463800000|2021-07-16 19:30:00|288.34|285.94|288.21|285.81|289.48|287.08|285.86|283.46|0
1626464100000|2021-07-16 19:35:00|288.07|285.67|287.22|284.82|288.21|285.81|286.66|284.26|0
1626464400000|2021-07-16 19:40:00|287.5|285.1|286.09|283.69|288.91|286.51|286.09|283.69|0
1626464700000|2021-07-16 19:45:00|286.23|283.83|284.13|281.73|286.66|284.26|283.71|281.31|0
1626465000000|2021-07-16 19:50:00|283.99|281.59|286.09|283.69|286.23|283.83|283.71|281.31|0
1626465300000|2021-07-16 19:55:00|285.67|283.27|286.09|283.69|287.36|284.96|284.69|282.29|0
1626465600000|2021-07-16 20:00:00|286.23|283.83|285.81|283.41|287.64|285.24|285.11|282.71|0
1626465900000|2021-07-16 20:05:00|285.95|283.55|285.24|282.84|286.51|284.11|285.1|282.7|0
1626466200000|2021-07-16 20:10:00|284.82|282.42|283.98|281.58|285.38|282.98|283.7|281.3|0
1626678300000|2021-07-19 07:05:00|277.4|275|277.07|274.67|277.4|275|271.95|269.55|0
1626678600000|2021-07-19 07:10:00|277.2|274.8|278.48|276.08|278.48|276.08|276.28|273.88|0
1626678900000|2021-07-19 07:15:00|278.62|276.22|280.41|278.01|280.69|278.29|278.07|275.67|0
1626679200000|2021-07-19 07:20:00|280.14|277.74|278.48|276.08|280.97|278.57|277.65|275.25|0
1626679500000|2021-07-19 07:25:00|278.06|275.66|279.03|276.63|279.03|276.63|277.1|274.7|0
1626679800000|2021-07-19 07:30:00|278.75|276.35|276.55|274.15|279.09|276.69|276.27|273.87|0
1626680100000|2021-07-19 07:35:00|276.41|274.01|274.49|272.09|276.41|274.01|274.08|271.68|0
1626680400000|2021-07-19 07:40:00|274.22|271.82|276.45|274.05|276.86|274.46|273.94|271.54|0
1626680700000|2021-07-19 07:45:00|276.66|274.26|276.04|273.64|276.73|274.33|274.81|272.41|0
1626681000000|2021-07-19 07:50:00|276.18|273.78|276.65|274.25|277.82|275.42|275.22|272.82|0
1626681300000|2021-07-19 07:55:00|276.59|274.19|276.31|273.91|277.13|274.73|275.9|273.5|0
1626681600000|2021-07-19 08:00:00|276.58|274.18|279.2|276.8|280.17|277.77|276.58|274.18|0
1626681900000|2021-07-19 08:05:00|279.06|276.66|277.88|275.48|279.2|276.8|277.68|275.28|0
1626682200000|2021-07-19 08:10:00|277.82|275.42|280.02|277.62|280.3|277.9|277.68|275.28|0
1626682500000|2021-07-19 08:15:00|279.88|277.48|277.8|275.4|281.39|278.99|277.52|275.12|0
1626682800000|2021-07-19 08:20:00|277.94|275.54|277.66|275.26|279.04|276.64|277.52|275.12|0
1626683100000|2021-07-19 08:25:00|277.8|275.4|276.14|273.74|278.07|275.67|276.01|273.61|0
1626683400000|2021-07-19 08:30:00|276.42|274.02|274.36|271.96|276.42|274.02|274.36|271.96|0
1626683700000|2021-07-19 08:35:00|274.63|272.23|269.58|267.18|274.63|272.23|269.58|267.18|0
1626684000000|2021-07-19 08:40:00|269.44|267.04|271.21|268.81|272.3|269.9|269.44|267.04|0
1626684300000|2021-07-19 08:45:00|271.07|268.67|270.53|268.13|271.21|268.81|269.31|266.91|0
1626684600000|2021-07-19 08:50:00|270.26|267.86|269.57|267.17|270.53|268.13|268.9|266.5|0
1626684900000|2021-07-19 08:55:00|269.44|267.04|270.7|268.3|270.97|268.57|266.43|264.03|0
1626685200000|2021-07-19 09:00:00|270.84|268.44|271.92|269.52|271.92|269.52|269.62|267.22|0
1626685500000|2021-07-19 09:05:00|272.06|269.66|271.92|269.52|272.88|270.48|271.38|268.98|0
1626685800000|2021-07-19 09:10:00|272.06|269.66|271.03|268.63|272.06|269.66|270.02|267.62|0
1626686100000|2021-07-19 09:15:00|270.97|268.57|271.65|269.25|272.39|269.99|270.7|268.3|0
1626686400000|2021-07-19 09:20:00|271.78|269.38|272.05|269.65|272.19|269.79|270.15|267.75|0
1626686700000|2021-07-19 09:25:00|272.19|269.79|271.37|268.97|272.32|269.92|271.23|268.83|0
1626687000000|2021-07-19 09:30:00|271.23|268.83|270.55|268.15|271.64|269.24|270.15|267.75|0
1626687300000|2021-07-19 09:35:00|270.42|268.02|271.57|269.17|271.57|269.17|270.15|267.75|0
1626687600000|2021-07-19 09:40:00|271.77|269.37|273.41|271.01|274.23|271.83|271.09|268.69|0
1626687900000|2021-07-19 09:45:00|273.27|270.87|273|270.6|273.68|271.28|272.45|270.05|0
1626688200000|2021-07-19 09:50:00|273.06|270.66|272.72|270.32|273.27|270.87|272.18|269.78|0
1626688500000|2021-07-19 09:55:00|272.86|270.46|273.33|270.93|274.09|271.69|272.31|269.91|0
1626688800000|2021-07-19 10:00:00|273.54|271.14|271.49|269.09|274.22|271.82|271.49|269.09|0
1626689100000|2021-07-19 10:05:00|271.36|268.96|270.27|267.87|271.77|269.37|269.66|267.26|0
1626689400000|2021-07-19 10:10:00|270.41|268.01|269.46|267.06|270.41|268.01|269.46|267.06|0
1626689700000|2021-07-19 10:15:00|269.59|267.19|270.4|268|270.81|268.41|268.91|266.51|0
1626690000000|2021-07-19 10:20:00|270.54|268.14|270.54|268.14|271.22|268.82|270.13|267.73|0
1626690300000|2021-07-19 10:25:00|270.94|268.54|271.21|268.81|271.49|269.09|270.67|268.27|0
1626690600000|2021-07-19 10:30:00|271.08|268.68|271.89|269.49|271.89|269.49|270.8|268.4|0
1626690900000|2021-07-19 10:35:00|271.75|269.35|269.78|267.38|271.89|269.49|269.58|267.18|0
1626691200000|2021-07-19 10:40:00|269.85|267.45|269.31|266.91|270.53|268.13|269.17|266.77|0
1626691500000|2021-07-19 10:45:00|269.44|267.04|270.26|267.86|271.07|268.67|268.77|266.37|0
1626691800000|2021-07-19 10:50:00|270.12|267.72|269.78|267.38|270.12|267.72|268.9|266.5|0
1626692100000|2021-07-19 10:55:00|269.85|267.45|269.91|267.51|270.25|267.85|269.03|266.63|0
1626692400000|2021-07-19 11:00:00|269.85|267.45|268.63|266.23|271.2|268.8|268.36|265.96|0
1626692700000|2021-07-19 11:05:00|268.9|266.5|268.08|265.68|269.64|267.24|268.08|265.68|0
1626693000000|2021-07-19 11:10:00|267.95|265.55|267.54|265.14|268.62|266.22|267.41|265.01|0
1626693300000|2021-07-19 11:15:00|267.41|265.01|270.12|267.72|270.25|267.85|266.28|263.88|0
1626693600000|2021-07-19 11:20:00|270.25|267.85|269.71|267.31|270.52|268.12|269.71|267.31|0
1626693900000|2021-07-19 11:25:00|269.58|267.18|267.02|264.62|269.98|267.58|266.88|264.48|0
1626694200000|2021-07-19 11:30:00|266.88|264.48|263.54|261.14|267.02|264.62|263.41|261.01|0
1626694500000|2021-07-19 11:35:00|263.61|261.21|264.21|261.81|265.14|262.74|263.54|261.14|0
1626694800000|2021-07-19 11:40:00|263.94|261.54|261.76|259.36|263.94|261.54|260.79|258.39|0
1626695100000|2021-07-19 11:45:00|261.9|259.5|263.76|261.36|264.03|261.63|260.97|258.57|0
1626695400000|2021-07-19 11:50:00|263.63|261.23|262.96|260.56|264.03|261.63|261.49|259.09|0
1626695700000|2021-07-19 11:55:00|262.82|260.42|264.69|262.29|264.82|262.42|262.82|260.42|0
1626696000000|2021-07-19 12:00:00|264.82|262.42|262.95|260.55|265.09|262.69|262.95|260.55|0
1626696300000|2021-07-19 12:05:00|262.82|260.42|261.75|259.35|264.02|261.62|261.36|258.96|0
1626696600000|2021-07-19 12:10:00|261.62|259.22|261.75|259.35|262.55|260.15|261.09|258.69|0
1626696900000|2021-07-19 12:15:00|261.89|259.49|261.28|258.88|261.89|259.49|259.23|256.83|0
1626697200000|2021-07-19 12:20:00|261.35|258.95|261.08|258.68|261.35|258.95|259.1|256.7|0
1626697500000|2021-07-19 12:25:00|260.95|258.55|261.22|258.82|261.75|259.35|260.29|257.89|0
1626697800000|2021-07-19 12:30:00|260.95|258.55|262.28|259.88|262.41|260.01|260.42|258.02|0
1626698100000|2021-07-19 12:35:00|262.54|260.14|260.28|257.88|263.08|260.68|260.15|257.75|0
1626698400000|2021-07-19 12:40:00|260.42|258.02|261.61|259.21|261.61|259.21|259.62|257.22|0
1626698700000|2021-07-19 12:45:00|261.21|258.81|262.27|259.87|262.27|259.87|259.88|257.48|0
1626699000000|2021-07-19 12:50:00|262.14|259.74|263.87|261.47|264|261.6|262.14|259.74|0
1626699300000|2021-07-19 12:55:00|263.6|261.2|261.87|259.47|263.73|261.33|261.87|259.47|0
1626699600000|2021-07-19 13:00:00|261.6|259.2|259.48|257.08|261.87|259.47|259.48|257.08|0
1626699900000|2021-07-19 13:05:00|259.74|257.34|260.01|257.61|260.54|258.14|259.22|256.82|0
1626700200000|2021-07-19 13:10:00|259.88|257.48|259.48|257.08|260.54|258.14|258.69|256.29|0
1626700500000|2021-07-19 13:15:00|259.61|257.21|259.34|256.94|259.74|257.34|258.55|256.15|0
1626700800000|2021-07-19 13:20:00|259.47|257.07|260.8|258.4|260.8|258.4|259.08|256.68|0
1626701100000|2021-07-19 13:25:00|260.53|258.13|260.8|258.4|261.59|259.19|260.4|258|0
1626701400000|2021-07-19 13:30:00|260.4|258|258.68|256.28|263.45|261.05|257.89|255.49|0
1626701700000|2021-07-19 13:35:00|258.81|256.41|260.39|257.99|262.39|259.99|257.88|255.48|0
1626702000000|2021-07-19 13:40:00|260.26|257.86|262.65|260.25|262.78|260.38|255.91|253.51|0
1626702300000|2021-07-19 13:45:00|262.38|259.98|257.35|254.95|262.65|260.25|257.35|254.95|0
1626702600000|2021-07-19 13:50:00|256.96|254.56|251.47|249.07|256.96|254.56|250.69|248.29|0
1626702900000|2021-07-19 13:55:00|251.73|249.33|251.07|248.67|253.03|250.63|249|246.6|0
1626703200000|2021-07-19 14:00:00|250.3|247.9|249.78|247.38|250.56|248.16|246.55|244.15|0
1626703500000|2021-07-19 14:05:00|249.52|247.12|249.26|246.86|251.33|248.93|248.23|245.83|0
1626703800000|2021-07-19 14:10:00|248.74|246.34|250.79|248.39|254.1|251.7|242.92|240.52|0
1626704100000|2021-07-19 14:15:00|250.4|248|247.96|245.56|250.79|248.39|245.53|243.13|0
1626704400000|2021-07-19 14:20:00|247.57|245.17|249.88|247.48|250.14|247.74|246.29|243.89|0
1626704700000|2021-07-19 14:25:00|249.62|247.22|253.13|250.73|254.3|251.9|247.44|245.04|0
1626705000000|2021-07-19 14:30:00|253|250.6|251.19|248.79|253|250.6|249.65|247.25|0
1626705300000|2021-07-19 14:35:00|251.58|249.18|252.35|249.95|252.35|249.95|248.37|245.97|0
1626705600000|2021-07-19 14:40:00|252.1|249.7|255.2|252.8|255.2|252.8|251.19|248.79|0
1626705900000|2021-07-19 14:45:00|254.55|252.15|255.72|253.32|256.24|253.84|254.42|252.02|0
1626706200000|2021-07-19 14:50:00|255.98|253.58|249.49|247.09|256.38|253.98|249.49|247.09|0
1626706500000|2021-07-19 14:55:00|249.62|247.22|251.81|249.41|252.07|249.67|248.2|245.8|0
1626706800000|2021-07-19 15:00:00|251.94|249.54|255.32|252.92|255.58|253.18|249.03|246.63|0
1626707100000|2021-07-19 15:05:00|255.19|252.79|256.36|253.96|256.62|254.22|254.67|252.27|0
1626707400000|2021-07-19 15:10:00|256.23|253.83|255.58|253.18|256.88|254.48|255.19|252.79|0
1626707700000|2021-07-19 15:15:00|255.71|253.31|255.57|253.17|257.28|254.88|255.57|253.17|0
1626708000000|2021-07-19 15:20:00|256.1|253.7|252.71|250.31|256.23|253.83|252.45|250.05|0
1626708300000|2021-07-19 15:25:00|252.58|250.18|251.46|249.06|254.27|251.87|251.08|248.68|0
1626708600000|2021-07-19 15:30:00|251.34|248.94|253.68|251.28|257.48|255.08|250.88|248.48|0
1626708900000|2021-07-19 15:35:00|253.81|251.41|252.76|250.36|254.47|252.07|251.59|249.19|0
1626709200000|2021-07-19 15:40:00|253.16|250.76|254.85|252.45|254.99|252.59|252.11|249.71|0
1626709500000|2021-07-19 15:45:00|254.72|252.32|254.2|251.8|255.64|253.24|253.94|251.54|0
1626709800000|2021-07-19 15:50:00|254.33|251.93|253.02|250.62|254.98|252.58|252.11|249.71|0
1626710100000|2021-07-19 15:55:00|252.89|250.49|253.15|250.75|255.38|252.98|252.5|250.1|0
1626710400000|2021-07-19 16:00:00|253.28|250.88|248.21|245.81|253.28|250.88|248.08|245.68|0
1626710700000|2021-07-19 16:05:00|247.96|245.56|248.36|245.96|250.89|248.49|244.97|242.57|0
1626711000000|2021-07-19 16:10:00|248.23|245.83|248.62|246.22|249.26|246.86|247.72|245.32|0
1626711300000|2021-07-19 16:15:00|248.55|246.15|248.87|246.47|250.3|247.9|248.04|245.64|0
1626711600000|2021-07-19 16:20:00|248.49|246.09|249.26|246.86|249.65|247.25|246.81|244.41|0
1626711900000|2021-07-19 16:25:00|249.13|246.73|247.07|244.67|250.81|248.41|246.68|244.28|0
1626712200000|2021-07-19 16:30:00|246.81|244.41|245.33|242.93|246.94|244.54|244.76|242.36|0
1626712500000|2021-07-19 16:35:00|245.27|242.87|243.87|241.47|245.4|243|243.87|241.47|0
1626712800000|2021-07-19 16:40:00|244.25|241.85|242.22|239.82|244.38|241.98|241.33|238.93|0
1626713100000|2021-07-19 16:45:00|242.29|239.89|242.92|240.52|244.07|241.67|242.16|239.76|0
1626713400000|2021-07-19 16:50:00|242.8|240.4|244.32|241.92|245.21|242.81|241.78|239.38|0
1626713700000|2021-07-19 16:55:00|244.19|241.79|245.02|242.62|245.21|242.81|243.17|240.77|0
1626714000000|2021-07-19 17:00:00|244.57|242.17|245.85|243.45|247.38|244.98|243.94|241.54|0
1626714300000|2021-07-19 17:05:00|245.59|243.19|247.77|245.37|247.77|245.37|244.44|242.04|0
1626714600000|2021-07-19 17:10:00|247.51|245.11|245.72|243.32|247.7|245.3|245.46|243.06|0
1626714900000|2021-07-19 17:15:00|245.59|243.19|245.71|243.31|247.76|245.36|245.59|243.19|0
1626715200000|2021-07-19 17:20:00|245.59|243.19|244.37|241.97|246.03|243.63|243.42|241.02|0
1626715500000|2021-07-19 17:25:00|244.24|241.84|242.33|239.93|244.62|242.22|241.7|239.3|0
1626715800000|2021-07-19 17:30:00|241.57|239.17|240.3|237.9|241.7|239.3|239.74|237.34|0
1626716100000|2021-07-19 17:35:00|240.55|238.15|242.2|239.8|243.72|241.32|240.55|238.15|0
1626716400000|2021-07-19 17:40:00|242.32|239.92|241.69|239.29|243.27|240.87|240.8|238.4|0
1626716700000|2021-07-19 17:45:00|241.82|239.42|240.55|238.15|243.72|241.32|240.55|238.15|0
1626717000000|2021-07-19 17:50:00|240.67|238.27|243.34|240.94|243.34|240.94|240.04|237.64|0
1626717300000|2021-07-19 17:55:00|243.21|240.81|240.67|238.27|244.23|241.83|240.17|237.77|0
1626717600000|2021-07-19 18:00:00|240.42|238.02|244.61|242.21|245.37|242.97|240.42|238.02|0
1626717900000|2021-07-19 18:05:00|244.73|242.33|241.43|239.03|244.86|242.46|241.43|239.03|0
1626718200000|2021-07-19 18:10:00|241.68|239.28|243.84|241.44|245.37|242.97|241.68|239.28|0
1626718500000|2021-07-19 18:15:00|244.22|241.82|246.01|243.61|246.01|243.61|243.07|240.67|0
1626718800000|2021-07-19 18:20:00|246.13|243.73|245.24|242.84|246.9|244.5|245.24|242.84|0
1626719100000|2021-07-19 18:25:00|245.36|242.96|246.13|243.73|246.26|243.86|244.21|241.81|0
1626719400000|2021-07-19 18:30:00|246.26|243.86|244.21|241.81|246.39|243.99|242.94|240.54|0
1626719700000|2021-07-19 18:35:00|244.72|242.32|240.66|238.26|244.72|242.32|240.15|237.75|0
1626720000000|2021-07-19 18:40:00|240.53|238.13|241.64|239.24|242.91|240.51|240.15|237.75|0
1626720300000|2021-07-19 18:45:00|241.89|239.49|243.54|241.14|243.67|241.27|241.26|238.86|0
1626720600000|2021-07-19 18:50:00|243.41|241.01|243.03|240.63|244.56|242.16|241.76|239.36|0
1626720900000|2021-07-19 18:55:00|242.9|240.5|243.41|241.01|245.96|243.56|242.78|240.38|0
1626721200000|2021-07-19 19:00:00|243.15|240.75|245.57|243.17|245.57|243.17|242.14|239.74|0
1626721500000|2021-07-19 19:05:00|245.31|242.91|246.59|244.19|247.1|244.7|243.79|241.39|0
1626721800000|2021-07-19 19:10:00|246.46|244.06|246.2|243.8|248.57|246.17|245.44|243.04|0
1626722100000|2021-07-19 19:15:00|245.95|243.55|243.4|241|246.59|244.19|243.15|240.75|0
1626722400000|2021-07-19 19:20:00|243.33|240.93|242.38|239.98|244.42|242.02|242.26|239.86|0
1626722700000|2021-07-19 19:25:00|242.51|240.11|242.89|240.49|244.54|242.14|242.13|239.73|0
1626723000000|2021-07-19 19:30:00|242.76|240.36|243.27|240.87|245.3|242.9|242.26|239.86|0
1626723300000|2021-07-19 19:35:00|243.14|240.74|246.71|244.31|246.71|244.31|242.51|240.11|0
1626723600000|2021-07-19 19:40:00|246.45|244.05|245.55|243.15|248.37|245.97|245.3|242.9|0
1626723900000|2021-07-19 19:45:00|245.94|243.54|247.05|244.65|251.25|248.85|244.66|242.26|0
1626724200000|2021-07-19 19:50:00|247.18|244.78|249.88|247.48|250.66|248.26|246.41|244.01|0
1626724500000|2021-07-19 19:55:00|249.75|247.35|254.68|252.28|254.68|252.28|248.59|246.19|0
1626724800000|2021-07-19 20:00:00|255.99|253.59|255.39|252.99|258.53|256.13|253.64|251.24|0
1626725100000|2021-07-19 20:05:00|254.02|251.62|254.15|251.75|254.41|252.01|253.63|251.23|0
1626725400000|2021-07-19 20:10:00|254.02|251.62|254.15|251.75|254.41|252.01|253.89|251.49|0
1626725700000|2021-07-19 20:15:00|254.48|251.68|254.87|252.07|255.13|252.33|254.48|251.68|0
1626726000000|2021-07-19 20:20:00|254.93|252.13|255.91|253.11|256.44|253.64|254.61|251.81|0
1626726300000|2021-07-19 20:25:00|256.11|253.31|255.39|252.59|256.18|253.38|255.26|252.46|0
1626726600000|2021-07-19 20:30:00|255.52|252.72|256.17|253.37|256.17|253.37|255.45|252.65|0
1626726900000|2021-07-19 20:35:00|256.04|253.24|255.91|253.11|256.17|253.37|255.65|252.85|0
1626727200000|2021-07-19 20:40:00|255.97|253.17|256.17|253.37|256.3|253.5|255.91|253.11|0
1626727500000|2021-07-19 20:45:00|256.23|253.43|257.09|254.29|257.22|254.42|256.23|253.43|0
1626727800000|2021-07-19 20:50:00|257.22|254.42|256.82|254.02|257.61|254.81|256.69|253.89|0
1626728100000|2021-07-19 20:55:00|256.95|254.15|257.94|255.14|258.27|255.47|256.82|254.02|0
1626728400000|2021-07-19 21:00:00|257.64|254.84|257.6|254.8|257.81|255.01|257.45|254.65|0
1626728700000|2021-07-19 21:05:00|257.51|254.71|257.51|254.71|257.73|254.93|257.46|254.66|0
1626729000000|2021-07-19 21:10:00|257.52|254.72|257.85|255.05|257.85|255.05|257.48|254.68|0
1626729300000|2021-07-19 21:15:00|257.83|255.03|257.82|255.02|257.9|255.1|257.66|254.86|0
1626729600000|2021-07-19 21:20:00|257.9|255.1|257.84|255.04|258.11|255.31|257.8|255|0
1626729900000|2021-07-19 21:25:00|257.82|255.02|257.74|254.94|257.82|255.02|257.65|254.85|0
1626730200000|2021-07-19 21:30:00|257.8|255|258.03|255.23|258.03|255.23|257.74|254.94|0
1626730500000|2021-07-19 21:35:00|258.01|255.21|258.24|255.44|258.24|255.44|257.97|255.17|0
1626730800000|2021-07-19 21:40:00|258.26|255.46|258.22|255.42|258.26|255.46|258.2|255.4|0
1626731100000|2021-07-19 21:45:00|258.24|255.44|258.04|255.24|258.33|255.53|258|255.2|0
1626731400000|2021-07-19 21:50:00|258.08|255.28|258.29|255.49|258.33|255.53|257.88|255.08|0
1626731700000|2021-07-19 21:55:00|258.31|255.51|258.48|255.68|258.59|255.79|258.23|255.43|0
1626732000000|2021-07-19 22:00:00|258.57|255.77|258.38|255.58|259.04|256.24|257.65|254.85|0
1626732300000|2021-07-19 22:05:00|258.24|255.44|257.19|254.39|258.38|255.58|256.93|254.13|0
1626732600000|2021-07-19 22:10:00|257.32|254.52|257.12|254.32|257.58|254.78|257.12|254.32|0
1626732900000|2021-07-19 22:15:00|257.06|254.26|256.4|253.6|257.19|254.39|256.4|253.6|0
1626733200000|2021-07-19 22:20:00|256.53|253.73|256.66|253.86|256.66|253.86|256.46|253.66|0
1626733500000|2021-07-19 22:25:00|256.59|253.79|256.52|253.72|256.66|253.86|256.33|253.53|0
1626733800000|2021-07-19 22:30:00|256.79|253.99|256.26|253.46|256.92|254.12|256.26|253.46|0
1626734100000|2021-07-19 22:35:00|256.32|253.52|256.65|253.85|256.65|253.85|256.32|253.52|0
1626734400000|2021-07-19 22:40:00|256.52|253.72|256.52|253.72|256.65|253.85|256.39|253.59|0
1626734700000|2021-07-19 22:45:00|256.65|253.85|256.78|253.98|257.04|254.24|256.65|253.85|0
1626735000000|2021-07-19 22:50:00|256.84|254.04|257.04|254.24|257.04|254.24|256.78|253.98|0
1626735300000|2021-07-19 22:55:00|256.97|254.17|257.96|255.16|257.96|255.16|256.91|254.11|0
1626735600000|2021-07-19 23:00:00|258.09|255.29|258.88|256.08|259.01|256.21|257.96|255.16|0
1626735900000|2021-07-19 23:05:00|259.01|256.21|258.35|255.55|259.01|256.21|258.22|255.42|0
1626736200000|2021-07-19 23:10:00|258.22|255.42|257.03|254.23|258.22|255.42|257.03|254.23|0
1626736500000|2021-07-19 23:15:00|256.96|254.16|257.43|254.63|257.56|254.76|256.83|254.03|0
1626736800000|2021-07-19 23:20:00|257.56|254.76|257.29|254.49|257.69|254.89|257.16|254.36|0
1626737100000|2021-07-19 23:25:00|257.22|254.42|257.16|254.36|257.29|254.49|256.9|254.1|0
1626737400000|2021-07-19 23:30:00|257.29|254.49|258.21|255.41|258.74|255.94|257.29|254.49|0
1626737700000|2021-07-19 23:35:00|258.34|255.54|258.21|255.41|258.47|255.67|258.21|255.41|0
1626738000000|2021-07-19 23:40:00|258.08|255.28|259.26|256.46|259.26|256.46|258.08|255.28|0
1626738300000|2021-07-19 23:45:00|259|256.2|258.73|255.93|259.13|256.33|258.6|255.8|0
1626738600000|2021-07-19 23:50:00|258.6|255.8|259|256.2|259|256.2|257.94|255.14|0
1626738900000|2021-07-19 23:55:00|258.86|256.06|258.33|255.53|259|256.2|258.07|255.27|0
1626739200000|2021-07-20 00:00:00|258.47|255.67|259.39|256.59|259.79|256.99|258.33|255.53|0
1626739500000|2021-07-20 00:05:00|259.12|256.32|258.46|255.66|259.78|256.98|258.46|255.66|0
1626739800000|2021-07-20 00:10:00|258.33|255.53|258.72|255.92|258.86|256.06|257.67|254.87|0
1626740100000|2021-07-20 00:15:00|258.86|256.06|259.65|256.85|259.65|256.85|258.72|255.92|0
1626740400000|2021-07-20 00:20:00|259.51|256.71|259.97|257.17|260.04|257.24|259.38|256.58|0
1626740700000|2021-07-20 00:25:00|259.91|257.11|260.83|258.03|261.1|258.3|259.91|257.11|0
1626741000000|2021-07-20 00:30:00|260.97|258.17|260.83|258.03|261.36|258.56|260.44|257.64|0
1626741300000|2021-07-20 00:35:00|260.76|257.96|260.3|257.5|260.97|258.17|260.3|257.5|0
1626741600000|2021-07-20 00:40:00|260.43|257.63|261.56|258.76|261.56|258.76|260.43|257.63|0
1626741900000|2021-07-20 00:45:00|261.63|258.83|261.16|258.36|261.63|258.83|260.96|258.16|0
1626742200000|2021-07-20 00:50:00|261.09|258.29|261.22|258.42|261.62|258.82|261.09|258.29|0
1626742500000|2021-07-20 00:55:00|261.36|258.56|261.09|258.29|261.49|258.69|261.09|258.29|0
1626742800000|2021-07-20 01:00:00|261.35|258.55|260.69|257.89|261.49|258.69|260.69|257.89|0
1626743100000|2021-07-20 01:05:00|260.56|257.76|260.02|257.22|260.56|257.76|259.5|256.7|0
1626743400000|2021-07-20 01:10:00|259.96|257.16|260.95|258.15|261.22|258.42|259.96|257.16|0
1626743700000|2021-07-20 01:15:00|261.08|258.28|261.75|258.95|261.75|258.95|260.82|258.02|0
1626744000000|2021-07-20 01:20:00|262.01|259.21|261.61|258.81|262.01|259.21|261.21|258.41|0
1626744300000|2021-07-20 01:25:00|261.74|258.94|262.14|259.34|262.14|259.34|261.34|258.54|0
1626744600000|2021-07-20 01:30:00|262.01|259.21|262.27|259.47|262.41|259.61|262.01|259.21|0
1626744900000|2021-07-20 01:35:00|262.14|259.34|262|259.2|262.14|259.34|261.34|258.54|0
1626745200000|2021-07-20 01:40:00|262.14|259.34|262.67|259.87|262.8|260|261.87|259.07|0
1626745500000|2021-07-20 01:45:00|262.53|259.73|262.67|259.87|262.93|260.13|262.4|259.6|0
1626745800000|2021-07-20 01:50:00|262.73|259.93|263.86|261.06|264.13|261.33|262.73|259.93|0
1626746100000|2021-07-20 01:55:00|263.79|260.99|264.4|261.6|264.53|261.73|263.46|260.66|0
1626746400000|2021-07-20 02:00:00|264.26|261.46|264.66|261.86|264.93|262.13|264.19|261.39|0
1626746700000|2021-07-20 02:05:00|264.73|261.93|264.53|261.73|264.93|262.13|264.39|261.59|0
1626747000000|2021-07-20 02:10:00|264.39|261.59|263.99|261.19|264.66|261.86|263.99|261.19|0
1626747300000|2021-07-20 02:15:00|263.86|261.06|263.19|260.39|263.86|261.06|263.05|260.25|0
1626747600000|2021-07-20 02:20:00|263.05|260.25|263.85|261.05|263.99|261.19|263.05|260.25|0
1626747900000|2021-07-20 02:25:00|263.92|261.12|263.98|261.18|264.92|262.12|263.92|261.12|0
1626748200000|2021-07-20 02:30:00|263.85|261.05|264.52|261.72|264.92|262.12|263.85|261.05|0
1626748500000|2021-07-20 02:35:00|264.38|261.58|263.98|261.18|264.78|261.98|263.98|261.18|0
1626748800000|2021-07-20 02:40:00|264.11|261.31|264.11|261.31|264.38|261.58|263.85|261.05|0
1626749100000|2021-07-20 02:45:00|264.25|261.45|264.91|262.11|264.91|262.11|264.11|261.31|0
1626749400000|2021-07-20 02:50:00|264.84|262.04|263.84|261.04|264.91|262.11|263.71|260.91|0
1626749700000|2021-07-20 02:55:00|263.91|261.11|261.4|258.6|263.97|261.17|261.4|258.6|0
1626750000000|2021-07-20 03:00:00|261.53|258.73|262.73|259.93|263|260.2|261.53|258.73|0
1626750300000|2021-07-20 03:05:00|262.86|260.06|261.13|258.33|262.86|260.06|261.13|258.33|0
1626750600000|2021-07-20 03:10:00|260.99|258.19|261.13|258.33|261.92|259.12|260.86|258.06|0
1626750900000|2021-07-20 03:15:00|261.12|258.32|261.39|258.59|261.52|258.72|260.86|258.06|0
1626751200000|2021-07-20 03:20:00|261.26|258.46|260.72|257.92|261.39|258.59|260.59|257.79|0
1626751500000|2021-07-20 03:25:00|260.59|257.79|257.8|255|260.85|258.05|257.8|255|0
1626751800000|2021-07-20 03:30:00|257.87|255.07|257.14|254.34|257.87|255.07|256.75|253.95|0
1626752100000|2021-07-20 03:35:00|257.07|254.27|255.56|252.76|257.27|254.47|255.3|252.5|0
1626752400000|2021-07-20 03:40:00|255.43|252.63|255.69|252.89|255.95|253.15|254.51|251.71|0
1626752700000|2021-07-20 03:45:00|255.82|253.02|256.35|253.55|257.01|254.21|255.82|253.02|0
1626753000000|2021-07-20 03:50:00|256.48|253.68|255.49|252.69|256.61|253.81|255.16|252.36|0
1626753300000|2021-07-20 03:55:00|255.56|252.76|255.82|253.02|255.95|253.15|254.5|251.7|0
1626753600000|2021-07-20 04:00:00|255.62|252.82|255.95|253.15|256.08|253.28|255.29|252.49|0
1626753900000|2021-07-20 04:05:00|255.81|253.01|255.42|252.62|256.34|253.54|255.16|252.36|0
1626754200000|2021-07-20 04:10:00|255.29|252.49|254.37|251.57|255.29|252.49|254.1|251.3|0
1626754500000|2021-07-20 04:15:00|254.24|251.44|253.58|250.78|254.63|251.83|253.32|250.52|0
1626754800000|2021-07-20 04:20:00|253.45|250.65|254.62|251.82|254.63|251.83|253.19|250.39|0
1626755100000|2021-07-20 04:25:00|254.56|251.76|254.89|252.09|254.89|252.09|253.97|251.17|0
1626755400000|2021-07-20 04:30:00|255.02|252.22|254.68|251.88|255.15|252.35|254.62|251.82|0
1626755700000|2021-07-20 04:35:00|254.75|251.95|254.75|251.95|255.28|252.48|254.62|251.82|0
1626756000000|2021-07-20 04:40:00|254.62|251.82|255.41|252.61|255.47|252.67|254.62|251.82|0
1626756300000|2021-07-20 04:45:00|255.27|252.47|256.06|253.26|256.06|253.26|255.14|252.34|0
1626756600000|2021-07-20 04:50:00|256.19|253.39|256.59|253.79|256.98|254.18|256.06|253.26|0
1626756900000|2021-07-20 04:55:00|256.72|253.92|256.58|253.78|256.85|254.05|255.79|252.99|0
1626757200000|2021-07-20 05:00:00|256.65|253.85|256.98|254.18|257.9|255.1|256.19|253.39|0
1626757500000|2021-07-20 05:05:00|257.11|254.31|257.37|254.57|257.64|254.84|256.85|254.05|0
1626757800000|2021-07-20 05:10:00|257.24|254.44|256.38|253.58|257.37|254.57|255.92|253.12|0
1626758100000|2021-07-20 05:15:00|256.32|253.52|256.58|253.78|256.58|253.78|255.13|252.33|0
1626758400000|2021-07-20 05:20:00|256.64|253.84|256.97|254.17|257.1|254.3|256.18|253.38|0
1626758700000|2021-07-20 05:25:00|256.9|254.1|257.23|254.43|257.23|254.43|256.44|253.64|0
1626759000000|2021-07-20 05:30:00|257.1|254.3|256.7|253.9|257.23|254.43|256.7|253.9|0
1626759300000|2021-07-20 05:35:00|256.77|253.97|256.9|254.1|256.96|254.16|256.44|253.64|0
1626759600000|2021-07-20 05:40:00|256.83|254.03|256.57|253.77|257.1|254.3|256.57|253.77|0
1626759900000|2021-07-20 05:45:00|256.7|253.9|256.7|253.9|256.83|254.03|256.17|253.37|0
1626760200000|2021-07-20 05:50:00|256.83|254.03|258.02|255.22|258.02|255.22|256.7|253.9|0
1626760500000|2021-07-20 05:55:00|257.88|255.08|258.15|255.35|258.41|255.61|257.68|254.88|0
1626760800000|2021-07-20 06:00:00|258.01|255.21|259.6|256.8|260.26|257.46|257.75|254.95|0
1626761100000|2021-07-20 06:05:00|259.47|256.67|260.35|257.55|260.58|257.78|258.94|256.14|0
1626761400000|2021-07-20 06:10:00|260.29|257.49|260.02|257.22|260.82|258.02|259.89|257.09|0
1626761700000|2021-07-20 06:15:00|260.28|257.48|260.15|257.35|260.42|257.62|259.75|256.95|0
1626762000000|2021-07-20 06:20:00|260.02|257.22|260.41|257.61|260.41|257.61|259.62|256.82|0
1626762300000|2021-07-20 06:25:00|260.55|257.75|261.08|258.28|261.14|258.34|260.01|257.21|0
1626762600000|2021-07-20 06:30:00|260.81|258.01|260.94|258.14|261.21|258.41|260.15|257.35|0
1626762900000|2021-07-20 06:35:00|261.07|258.27|260.47|257.67|261.07|258.27|260.41|257.61|0
1626763200000|2021-07-20 06:40:00|260.41|257.61|261.07|258.27|261.07|258.27|260.14|257.34|0
1626763500000|2021-07-20 06:45:00|261|258.2|260.67|257.87|261.73|258.93|260.67|257.87|0
1626763800000|2021-07-20 06:50:00|260.8|258|260|257.2|261.07|258.27|259.87|257.07|0
1626764100000|2021-07-20 06:55:00|259.94|257.14|262|259.2|262.26|259.46|259.61|256.81|0
1626764400000|2021-07-20 07:00:00|262.13|259.33|263.62|260.82|265.87|263.07|260.46|257.66|0
1626764700000|2021-07-20 07:05:00|263.29|260.89|264.42|262.02|264.49|262.09|262.49|260.09|0
1626765000000|2021-07-20 07:10:00|264.49|262.09|264.08|261.68|264.49|262.09|264.08|261.68|0
1626765300000|2021-07-20 07:15:00|264.35|261.95|265.85|263.45|266.41|264.01|264.35|261.95|0
1626765600000|2021-07-20 07:20:00|265.99|263.59|265.72|263.32|266.93|264.53|265.72|263.32|0
1626765900000|2021-07-20 07:25:00|265.45|263.05|266.32|263.92|266.39|263.99|264.11|261.71|0
1626766200000|2021-07-20 07:30:00|266.39|263.99|265.09|262.69|266.66|264.26|264.96|262.56|0
1626766500000|2021-07-20 07:35:00|264.96|262.56|263.61|261.21|264.96|262.56|263.41|261.01|0
1626766800000|2021-07-20 07:40:00|263.34|260.94|264.41|262.01|264.41|262.01|262.94|260.54|0
1626767100000|2021-07-20 07:45:00|264.55|262.15|264.55|262.15|265.35|262.95|264.14|261.74|0
1626767400000|2021-07-20 07:50:00|264.41|262.01|263.21|260.81|264.68|262.28|263.21|260.81|0
1626767700000|2021-07-20 07:55:00|263.07|260.67|261.47|259.07|263.21|260.81|261.33|258.93|0
1626768000000|2021-07-20 08:00:00|261.2|258.8|262.93|260.53|263.47|261.07|261.2|258.8|0
1626768300000|2021-07-20 08:05:00|263.07|260.67|261.6|259.2|263.47|261.07|261.6|259.2|0
1626768600000|2021-07-20 08:10:00|261.33|258.93|263.87|261.47|263.87|261.47|260.6|258.2|0
1626768900000|2021-07-20 08:15:00|264|261.6|263.66|261.26|264.4|262|263.33|260.93|0
1626769200000|2021-07-20 08:20:00|263.73|261.33|263.19|260.79|263.87|261.47|263.12|260.72|0
1626769500000|2021-07-20 08:25:00|263.26|260.86|264.53|262.13|264.67|262.27|262.93|260.53|0
1626769800000|2021-07-20 08:30:00|264.67|262.27|264.13|261.73|265.07|262.67|263.99|261.59|0
1626770100000|2021-07-20 08:35:00|263.99|261.59|264.46|262.06|264.66|262.26|263.72|261.32|0
1626770400000|2021-07-20 08:40:00|264.39|261.99|264.12|261.72|264.8|262.4|263.86|261.46|0
1626770700000|2021-07-20 08:45:00|263.99|261.59|261.58|259.18|263.99|261.59|261.45|259.05|0
1626771000000|2021-07-20 08:50:00|261.72|259.32|262.04|259.64|262.25|259.85|261.05|258.65|0
1626771300000|2021-07-20 08:55:00|261.98|259.58|262.11|259.71|262.51|260.11|261.58|259.18|0
1626771600000|2021-07-20 09:00:00|262.18|259.78|261.18|258.78|263.45|261.05|260.91|258.51|0
1626771900000|2021-07-20 09:05:00|261.31|258.91|262.11|259.71|262.11|259.71|260.38|257.98|0
1626772200000|2021-07-20 09:10:00|262.24|259.84|263.04|260.64|263.31|260.91|261.57|259.17|0
1626772500000|2021-07-20 09:15:00|262.91|260.51|263.04|260.64|263.31|260.91|262.51|260.11|0
1626772800000|2021-07-20 09:20:00|263.1|260.7|262.1|259.7|263.31|260.91|261.97|259.57|0
1626773100000|2021-07-20 09:25:00|261.97|259.57|262.5|260.1|262.64|260.24|261.57|259.17|0
1626773400000|2021-07-20 09:30:00|262.64|260.24|261.7|259.3|262.64|260.24|261.17|258.77|0
1626773700000|2021-07-20 09:35:00|261.83|259.43|262.56|260.16|263.76|261.36|261.56|259.16|0
1626774000000|2021-07-20 09:40:00|262.43|260.03|262.29|259.89|263.36|260.96|262.29|259.89|0
1626774300000|2021-07-20 09:45:00|262.16|259.76|260.1|257.7|262.69|260.29|260.03|257.63|0
1626774600000|2021-07-20 09:50:00|260.17|257.77|261.55|259.15|262.39|259.99|257.45|255.05|0
1626774900000|2021-07-20 09:55:00|261.68|259.28|261.68|259.28|262.08|259.68|260.75|258.35|0
1626775200000|2021-07-20 10:00:00|261.81|259.41|260.88|258.48|261.81|259.41|259.96|257.56|0
1626775500000|2021-07-20 10:05:00|261.01|258.61|263.53|261.13|263.67|261.27|260.62|258.22|0
1626775800000|2021-07-20 10:10:00|263.46|261.06|265.4|263|266.33|263.93|263.4|261|0
1626776100000|2021-07-20 10:15:00|265.53|263.13|265.53|263.13|266.47|264.07|265.26|262.86|0
1626776400000|2021-07-20 10:20:00|265.8|263.4|263.02|260.62|266.33|263.93|263.02|260.62|0
1626776700000|2021-07-20 10:25:00|262.95|260.55|263.88|261.48|264.02|261.62|262.15|259.75|0
1626777000000|2021-07-20 10:30:00|264.02|261.62|263.46|261.06|264.28|261.88|262.53|260.13|0
1626777300000|2021-07-20 10:35:00|263.53|261.13|263.06|260.66|263.73|261.33|262.93|260.53|0
1626777600000|2021-07-20 10:40:00|263.19|260.79|262.52|260.12|263.46|261.06|262.26|259.86|0
1626777900000|2021-07-20 10:45:00|262.66|260.26|260.13|257.73|263.32|260.92|260|257.6|0
1626778200000|2021-07-20 10:50:00|260.26|257.86|262.04|259.64|262.31|259.91|259.86|257.46|0
1626778500000|2021-07-20 10:55:00|261.91|259.51|263.17|260.77|263.77|261.37|261.78|259.38|0
1626778800000|2021-07-20 11:00:00|262.97|260.57|263.24|260.84|263.24|260.84|261.17|258.77|0
1626779100000|2021-07-20 11:05:00|263.37|260.97|262.97|260.57|264.04|261.64|262.24|259.84|0
1626779400000|2021-07-20 11:10:00|262.7|260.3|261.5|259.1|262.7|260.3|260.71|258.31|0
1626779700000|2021-07-20 11:15:00|261.64|259.24|262.7|260.3|263.9|261.5|261.64|259.24|0
1626780000000|2021-07-20 11:20:00|262.57|260.17|263.69|261.29|264.43|262.03|262.3|259.9|0
1626780300000|2021-07-20 11:25:00|263.63|261.23|264.03|261.63|264.03|261.63|262.43|260.03|0
1626780600000|2021-07-20 11:30:00|263.96|261.56|264.69|262.29|264.96|262.56|263.76|261.36|0
1626780900000|2021-07-20 11:35:00|264.83|262.43|265.63|263.23|265.9|263.5|264.69|262.29|0
1626781200000|2021-07-20 11:40:00|265.56|263.16|264.69|262.29|265.63|263.23|264.56|262.16|0
1626781500000|2021-07-20 11:45:00|264.56|262.16|263.35|260.95|264.56|262.16|263.22|260.82|0
1626781800000|2021-07-20 11:50:00|263.49|261.09|264.55|262.15|264.82|262.42|263.22|260.82|0
1626782100000|2021-07-20 11:55:00|264.69|262.29|263.77|261.37|266.65|264.25|263.63|261.23|0
1626782400000|2021-07-20 12:00:00|263.7|261.3|264.7|262.3|265.1|262.7|263.36|260.96|0
1626782700000|2021-07-20 12:05:00|264.77|262.37|263.76|261.36|264.77|262.37|263.63|261.23|0
1626783000000|2021-07-20 12:10:00|263.63|261.23|262.96|260.56|263.76|261.36|262.69|260.29|0
1626783300000|2021-07-20 12:15:00|262.82|260.42|262.42|260.02|263.02|260.62|262.16|259.76|0
1626783600000|2021-07-20 12:20:00|262.56|260.16|263.09|260.69|263.36|260.96|262.16|259.76|0
1626783900000|2021-07-20 12:25:00|263.22|260.82|262.02|259.62|263.36|260.96|262.02|259.62|0
1626784200000|2021-07-20 12:30:00|261.75|259.35|260.42|258.02|262.69|260.29|259.76|257.36|0
1626784500000|2021-07-20 12:35:00|260.69|258.29|261.04|258.64|261.7|259.3|259.62|257.22|0
1626784800000|2021-07-20 12:40:00|260.9|258.5|260.77|258.37|261.43|259.03|260.11|257.71|0
1626785100000|2021-07-20 12:45:00|260.64|258.24|260.37|257.97|260.9|258.5|260.11|257.71|0
1626785400000|2021-07-20 12:50:00|260.24|257.84|259.57|257.17|260.63|258.23|259.11|256.71|0
1626785700000|2021-07-20 12:55:00|259.44|257.04|259.7|257.3|260.23|257.83|258.78|256.38|0
1626786000000|2021-07-20 13:00:00|259.63|257.23|259.04|256.64|260.76|258.36|258.25|255.85|0
1626786300000|2021-07-20 13:05:00|258.91|256.51|257.85|255.45|259.04|256.64|257.06|254.66|0
1626786600000|2021-07-20 13:10:00|257.72|255.32|255.74|253.34|257.98|255.58|255.21|252.81|0
1626786900000|2021-07-20 13:15:00|256|253.6|256.13|253.73|257.19|254.79|255.87|253.47|0
1626787200000|2021-07-20 13:20:00|256.26|253.86|256.52|254.12|256.53|254.13|254.82|252.42|0
1626787500000|2021-07-20 13:25:00|256.66|254.26|256.72|254.32|257.97|255.57|255.6|253.2|0
1626787800000|2021-07-20 13:30:00|256.92|254.52|256.26|253.86|258.24|255.84|252.72|250.32|0
1626788100000|2021-07-20 13:35:00|256.65|254.25|256.91|254.51|260.09|257.69|255.34|252.94|0
1626788400000|2021-07-20 13:40:00|256.26|253.86|260.22|257.82|260.88|258.48|254.94|252.54|0
1626788700000|2021-07-20 13:45:00|260.08|257.68|266.22|263.82|266.22|263.82|259.29|256.89|0
1626789000000|2021-07-20 13:50:00|266.36|263.96|266.89|264.49|267.16|264.76|264.74|262.34|0
1626789300000|2021-07-20 13:55:00|267.03|264.63|270.81|268.41|271.35|268.95|266.62|264.22|0
1626789600000|2021-07-20 14:00:00|270.94|268.54|272.03|269.63|272.85|270.45|269.72|267.32|0
1626789900000|2021-07-20 14:05:00|271.76|269.36|268.97|266.57|275.41|273.01|268.43|266.03|0
1626790200000|2021-07-20 14:10:00|268.7|266.3|269.1|266.7|269.92|267.52|268.29|265.89|0
1626790500000|2021-07-20 14:15:00|269.64|267.24|274.82|272.42|274.82|272.42|269.51|267.11|0
1626790800000|2021-07-20 14:20:00|274.68|272.28|276.33|273.93|276.47|274.07|274.27|271.87|0
1626791100000|2021-07-20 14:25:00|276.47|274.07|274.27|271.87|276.6|274.2|274.13|271.73|0
1626791400000|2021-07-20 14:30:00|274.34|271.94|274.4|272|275.09|272.69|273.18|270.78|0
1626791700000|2021-07-20 14:35:00|274.27|271.87|274.54|272.14|274.95|272.55|273.31|270.91|0
1626792000000|2021-07-20 14:40:00|274.68|272.28|276.6|274.2|276.87|274.47|274.68|272.28|0
1626792300000|2021-07-20 14:45:00|276.46|274.06|278.94|276.54|279.08|276.68|276.05|273.65|0
1626792600000|2021-07-20 14:50:00|279.21|276.81|279.49|277.09|279.9|277.5|278.38|275.98|0
1626792900000|2021-07-20 14:55:00|279.63|277.23|281.53|279.13|284.01|281.61|278.5|276.1|0
1626793200000|2021-07-20 15:00:00|281.95|279.55|282.22|279.82|282.5|280.1|280.98|278.58|0
1626793500000|2021-07-20 15:05:00|281.95|279.55|281.39|278.99|282.36|279.96|281.11|278.71|0
1626793800000|2021-07-20 15:10:00|281.53|279.13|282.22|279.82|282.78|280.38|281.39|278.99|0
1626794100000|2021-07-20 15:15:00|282.36|279.96|282.36|279.96|282.64|280.24|281.25|278.85|0
1626794400000|2021-07-20 15:20:00|282.5|280.1|282.77|280.37|283.19|280.79|282.36|279.96|0
1626794700000|2021-07-20 15:25:00|282.91|280.51|279.86|277.46|283.19|280.79|279.86|277.46|0
1626795000000|2021-07-20 15:30:00|279.72|277.32|280.96|278.56|281.1|278.7|279.44|277.04|0
1626795300000|2021-07-20 15:35:00|280.83|278.43|279.58|277.18|280.83|278.43|279.44|277.04|0
1626795600000|2021-07-20 15:40:00|279.72|277.32|283.04|280.64|283.04|280.64|279.72|277.32|0
1626795900000|2021-07-20 15:45:00|283.18|280.78|283.6|281.2|284.02|281.62|282.49|280.09|0
1626796200000|2021-07-20 15:50:00|283.74|281.34|284.85|282.45|284.99|282.59|283.74|281.34|0
1626796500000|2021-07-20 15:55:00|284.57|282.17|286.53|284.13|286.67|284.27|284.29|281.89|0
1626796800000|2021-07-20 16:00:00|286.67|284.27|288.65|286.25|289.78|287.38|286.39|283.99|0
1626797100000|2021-07-20 16:05:00|288.93|286.53|286.69|284.29|289.07|286.67|286.69|284.29|0
1626797400000|2021-07-20 16:10:00|286.83|284.43|287.95|285.55|288.09|285.69|286.69|284.29|0
1626797700000|2021-07-20 16:15:00|288.09|285.69|289.07|286.67|289.14|286.74|287.53|285.13|0
1626798000000|2021-07-20 16:20:00|289.21|286.81|289.21|286.81|289.35|286.95|288.23|285.83|0
1626798300000|2021-07-20 16:25:00|289.07|286.67|288.78|286.38|289.49|287.09|288.08|285.68|0
1626798600000|2021-07-20 16:30:00|289.06|286.66|291.17|288.77|291.31|288.91|288.92|286.52|0
1626798900000|2021-07-20 16:35:00|291.59|289.19|290.46|288.06|291.59|289.19|290.04|287.64|0
1626799200000|2021-07-20 16:40:00|290.32|287.92|290.74|288.34|291.31|288.91|290.32|287.92|0
1626799500000|2021-07-20 16:45:00|290.89|288.49|292.57|290.17|292.86|290.46|290.89|288.49|0
1626799800000|2021-07-20 16:50:00|292.72|290.32|292.86|290.46|293.14|290.74|292.57|290.17|0
1626800100000|2021-07-20 16:55:00|292.92|290.52|292.99|290.59|293.14|290.74|292.71|290.31|0
1626800400000|2021-07-20 17:00:00|293.14|290.74|288.63|286.23|293.56|291.16|288.49|286.09|0
1626800700000|2021-07-20 17:05:00|288.77|286.37|287.93|285.53|289.61|287.21|287.65|285.25|0
1626801000000|2021-07-20 17:10:00|287.79|285.39|288.63|286.23|288.91|286.51|287.65|285.25|0
1626801300000|2021-07-20 17:15:00|288.49|286.09|288.77|286.37|289.05|286.65|288.21|285.81|0
1626801600000|2021-07-20 17:20:00|288.62|286.22|287.5|285.1|289.47|287.07|287.36|284.96|0
1626801900000|2021-07-20 17:25:00|287.36|284.96|287.36|284.96|287.78|285.38|286.66|284.26|0
1626802200000|2021-07-20 17:30:00|287.5|285.1|288.76|286.36|288.76|286.36|287.08|284.68|0
1626802500000|2021-07-20 17:35:00|288.83|286.43|288.06|285.66|289.18|286.78|287.78|285.38|0
1626802800000|2021-07-20 17:40:00|288.2|285.8|286.8|284.4|288.62|286.22|286.8|284.4|0
1626803100000|2021-07-20 17:45:00|286.94|284.54|286.38|283.98|287.36|284.96|286.24|283.84|0
1626803400000|2021-07-20 17:50:00|286.24|283.84|287.35|284.95|287.77|285.37|286.1|283.7|0
1626803700000|2021-07-20 17:55:00|287.49|285.09|287.91|285.51|288.47|286.07|287.21|284.81|0
1626804000000|2021-07-20 18:00:00|288.33|285.93|290.29|287.89|290.71|288.31|288.19|285.79|0
1626804300000|2021-07-20 18:05:00|290.43|288.03|290.71|288.31|291.7|289.3|290.43|288.03|0
1626804600000|2021-07-20 18:10:00|290.85|288.45|290.71|288.31|291.7|289.3|290.71|288.31|0
1626804900000|2021-07-20 18:15:00|290.99|288.59|291.55|289.15|291.98|289.58|290.99|288.59|0
1626805200000|2021-07-20 18:20:00|291.69|289.29|291.13|288.73|291.98|289.58|290.71|288.31|0
1626805500000|2021-07-20 18:25:00|290.99|288.59|291.83|289.43|291.97|289.57|290.91|288.51|0
1626805800000|2021-07-20 18:30:00|291.97|289.57|291.55|289.15|292.54|290.14|291.55|289.15|0
1626806100000|2021-07-20 18:35:00|291.69|289.29|290.84|288.44|292.25|289.85|290.84|288.44|0
1626806400000|2021-07-20 18:40:00|290.98|288.58|291.26|288.86|292.39|289.99|290.56|288.16|0
1626806700000|2021-07-20 18:45:00|291.12|288.72|290.7|288.3|291.4|289|289.71|287.31|0
1626807000000|2021-07-20 18:50:00|290.84|288.44|291.26|288.86|291.96|289.56|290.7|288.3|0
1626807300000|2021-07-20 18:55:00|290.98|288.58|288.89|286.49|291.4|289|288.89|286.49|0
1626807600000|2021-07-20 19:00:00|289.04|286.64|290.44|288.04|290.58|288.18|288.89|286.49|0
1626807900000|2021-07-20 19:05:00|290.3|287.9|290.44|288.04|291.29|288.89|290.3|287.9|0
1626808200000|2021-07-20 19:10:00|290.3|287.9|292.98|290.58|293.41|291.01|290.3|287.9|0
1626808500000|2021-07-20 19:15:00|292.84|290.44|292.84|290.44|293.55|291.15|292.41|290.01|0
1626808800000|2021-07-20 19:20:00|293.12|290.72|293.54|291.14|293.83|291.43|292.98|290.58|0
1626809100000|2021-07-20 19:25:00|293.69|291.29|291.99|289.59|293.97|291.57|291.28|288.88|0
1626809400000|2021-07-20 19:30:00|291.84|289.44|291.56|289.16|292.48|290.08|290.85|288.45|0
1626809700000|2021-07-20 19:35:00|291.42|289.02|292.05|289.65|292.61|290.21|290.99|288.59|0
1626810000000|2021-07-20 19:40:00|291.91|289.51|291.62|289.22|292.61|290.21|291.34|288.94|0
1626810300000|2021-07-20 19:45:00|291.48|289.08|291.9|289.5|291.9|289.5|291.06|288.66|0
1626810600000|2021-07-20 19:50:00|292.04|289.64|290.5|288.1|292.61|290.21|287.28|284.88|0
1626810900000|2021-07-20 19:55:00|289.51|287.11|285.86|283.46|290.08|287.68|285.86|283.46|0
1626811200000|2021-07-20 20:00:00|285.44|283.04|285.58|283.18|286.56|284.16|285.44|283.04|0
1626811500000|2021-07-20 20:05:00|285.44|283.04|287.26|284.86|287.4|285|285.44|283.04|0
1626811800000|2021-07-20 20:10:00|287.12|284.72|288.38|285.98|288.8|286.4|286.84|284.44|0
1626812100000|2021-07-20 20:15:00|288.58|285.78|288.58|285.78|288.72|285.92|288.58|285.78|0
1626812400000|2021-07-20 20:20:00|288.72|285.92|288.72|285.92|288.72|285.92|288.58|285.78|0
1626812700000|2021-07-20 20:25:00|288.64|285.84|288.57|285.77|288.72|285.92|288.01|285.21|0
1626813000000|2021-07-20 20:30:00|288.43|285.63|287.87|285.07|288.43|285.63|287.73|284.93|0
1626813300000|2021-07-20 20:35:00|288.15|285.35|288.01|285.21|288.29|285.49|288.01|285.21|0
1626813600000|2021-07-20 20:40:00|287.93|285.13|288.43|285.63|288.43|285.63|287.87|285.07|0
1626813900000|2021-07-20 20:45:00|288.29|285.49|287.86|285.06|288.35|285.55|287.72|284.92|0
1626814200000|2021-07-20 20:50:00|288|285.2|288.7|285.9|288.7|285.9|288|285.2|0
1626814500000|2021-07-20 20:55:00|288.85|286.05|288.21|285.41|288.85|286.05|288.21|285.41|0
1626814800000|2021-07-20 21:00:00|288.5|285.7|288.04|285.24|288.6|285.8|287.8|285|0
1626815100000|2021-07-20 21:05:00|287.9|285.1|287.82|285.02|287.94|285.14|287.82|285.02|0
1626815400000|2021-07-20 21:10:00|287.88|285.08|287.75|284.95|287.98|285.18|287.75|284.95|0
1626815700000|2021-07-20 21:15:00|287.78|284.98|287.75|284.95|287.84|285.04|287.63|284.83|0
1626816000000|2021-07-20 21:20:00|287.77|284.97|287.77|284.97|287.79|284.99|287.67|284.87|0
1626816300000|2021-07-20 21:25:00|287.79|284.99|287.75|284.95|287.79|284.99|287.65|284.85|0
1626816600000|2021-07-20 21:30:00|287.71|284.91|287.72|284.92|287.75|284.95|287.71|284.91|0
1626816900000|2021-07-20 21:35:00|287.77|284.97|287.72|284.92|287.77|284.97|287.72|284.92|0
1626817200000|2021-07-20 21:40:00|287.74|284.94|287.74|284.94|287.77|284.97|287.7|284.9|0
1626817500000|2021-07-20 21:45:00|287.72|284.92|287.74|284.94|287.74|284.94|287.72|284.92|0
1626817800000|2021-07-20 21:50:00|287.78|284.98|287.76|284.96|287.86|285.06|287.74|284.94|0
1626818100000|2021-07-20 21:55:00|287.78|284.98|288.02|285.22|288.15|285.35|287.78|284.98|0
1626818400000|2021-07-20 22:00:00|287.9|285.1|287.98|285.18|288.4|285.6|287.84|285.04|0
1626818700000|2021-07-20 22:05:00|288.12|285.32|289.8|287|289.8|287|288.12|285.32|0
1626819000000|2021-07-20 22:10:00|289.94|287.14|289.38|286.58|290.01|287.21|289.38|286.58|0
1626819300000|2021-07-20 22:15:00|289.52|286.72|289.94|287.14|290.08|287.28|289.38|286.58|0
1626819600000|2021-07-20 22:20:00|289.8|287|290.36|287.56|290.36|287.56|289.8|287|0
1626819900000|2021-07-20 22:25:00|290.29|287.49|289.51|286.71|290.36|287.56|289.37|286.57|0
1626820200000|2021-07-20 22:30:00|289.44|286.64|289.65|286.85|289.65|286.85|289.37|286.57|0
1626820500000|2021-07-20 22:35:00|289.58|286.78|289.51|286.71|289.79|286.99|289.37|286.57|0
1626820800000|2021-07-20 22:40:00|289.37|286.57|289.65|286.85|289.93|287.13|289.37|286.57|0
1626821100000|2021-07-20 22:45:00|289.79|286.99|289.79|286.99|289.93|287.13|289.51|286.71|0
1626821400000|2021-07-20 22:50:00|289.71|286.91|289.64|286.84|289.79|286.99|289.64|286.84|0
1626821700000|2021-07-20 22:55:00|289.79|286.99|289.92|287.12|289.93|287.13|289.5|286.7|0
1626822000000|2021-07-20 23:00:00|289.78|286.98|289.57|286.77|289.92|287.12|289.5|286.7|0
1626822300000|2021-07-20 23:05:00|289.64|286.84|290.48|287.68|290.91|288.11|289.64|286.84|0
1626822600000|2021-07-20 23:10:00|290.55|287.75|291.61|288.81|291.75|288.95|290.48|287.68|0
1626822900000|2021-07-20 23:15:00|291.47|288.67|291.47|288.67|291.61|288.81|291.05|288.25|0
1626823200000|2021-07-20 23:20:00|291.75|288.95|291.75|288.95|292.18|289.38|291.54|288.74|0
1626823500000|2021-07-20 23:25:00|291.61|288.81|291.75|288.95|292.17|289.37|291.61|288.81|0
1626823800000|2021-07-20 23:30:00|291.68|288.88|291.89|289.09|291.89|289.09|291.61|288.81|0
1626824100000|2021-07-20 23:35:00|291.75|288.95|291.18|288.38|291.75|288.95|290.9|288.1|0
1626824400000|2021-07-20 23:40:00|291.25|288.45|291.18|288.38|291.46|288.66|291.18|288.38|0
1626824700000|2021-07-20 23:45:00|291.04|288.24|290.75|287.95|291.18|288.38|290.61|287.81|0
1626825000000|2021-07-20 23:50:00|290.89|288.09|291.32|288.52|291.46|288.66|290.89|288.09|0
1626825300000|2021-07-20 23:55:00|291.46|288.66|291.31|288.51|291.74|288.94|291.17|288.37|0
1626825600000|2021-07-21 00:00:00|291.24|288.44|288.91|286.11|291.31|288.51|288.7|285.9|0
1626825900000|2021-07-21 00:05:00|288.84|286.04|288.91|286.11|289.48|286.68|288.21|285.41|0
1626826200000|2021-07-21 00:10:00|288.77|285.97|288.98|286.18|289.19|286.39|288.49|285.69|0
1626826500000|2021-07-21 00:15:00|288.91|286.11|289.19|286.39|289.33|286.53|288.63|285.83|0
1626826800000|2021-07-21 00:20:00|289.05|286.25|289.61|286.81|290.18|287.38|289.05|286.25|0
1626827100000|2021-07-21 00:25:00|289.47|286.67|289.61|286.81|289.75|286.95|288.77|285.97|0
1626827400000|2021-07-21 00:30:00|289.75|286.95|290.59|287.79|291.02|288.22|289.75|286.95|0
1626827700000|2021-07-21 00:35:00|290.45|287.65|290.45|287.65|290.73|287.93|289.89|287.09|0
1626828000000|2021-07-21 00:40:00|290.59|287.79|291.86|289.06|291.86|289.06|290.17|287.37|0
1626828300000|2021-07-21 00:45:00|292|289.2|291.72|288.92|292.57|289.77|291.58|288.78|0
1626828600000|2021-07-21 00:50:00|291.65|288.85|291.72|288.92|292|289.2|291.58|288.78|0
1626828900000|2021-07-21 00:55:00|291.78|288.98|291.57|288.77|292|289.2|291.43|288.63|0
1626829200000|2021-07-21 01:00:00|291.71|288.91|289.6|286.8|291.71|288.91|288.89|286.09|0
1626829500000|2021-07-21 01:05:00|289.74|286.94|290.02|287.22|290.16|287.36|289.17|286.37|0
1626829800000|2021-07-21 01:10:00|290.16|287.36|289.87|287.07|290.16|287.36|289.45|286.65|0
1626830100000|2021-07-21 01:15:00|290.02|287.22|290.15|287.35|290.3|287.5|289.31|286.51|0
1626830400000|2021-07-21 01:20:00|290.01|287.21|290.58|287.78|291|288.2|289.87|287.07|0
1626830700000|2021-07-21 01:25:00|290.64|287.84|290.5|287.7|291|288.2|290.43|287.63|0
1626831000000|2021-07-21 01:30:00|290.43|287.63|289.87|287.07|290.71|287.91|288.74|285.94|0
1626831300000|2021-07-21 01:35:00|290.01|287.21|290.15|287.35|290.43|287.63|289.44|286.64|0
1626831600000|2021-07-21 01:40:00|290.29|287.49|289.93|287.13|290.71|287.91|289.44|286.64|0
1626831900000|2021-07-21 01:45:00|290|287.2|289.58|286.78|290.43|287.63|289.16|286.36|0
1626832200000|2021-07-21 01:50:00|289.44|286.64|289.72|286.92|290|287.2|289.44|286.64|0
1626832500000|2021-07-21 01:55:00|289.58|286.78|288.87|286.07|289.72|286.92|288.03|285.23|0
1626832800000|2021-07-21 02:00:00|288.31|285.51|287.61|284.81|288.73|285.93|287.61|284.81|0
1626833100000|2021-07-21 02:05:00|287.75|284.95|287.04|284.24|288.03|285.23|286.76|283.96|0
1626833400000|2021-07-21 02:10:00|287.18|284.38|286.9|284.1|287.18|284.38|286.34|283.54|0
1626833700000|2021-07-21 02:15:00|287.04|284.24|286.2|283.4|287.46|284.66|286.06|283.26|0
1626834000000|2021-07-21 02:20:00|286.06|283.26|285.22|282.42|286.34|283.54|285.22|282.42|0
1626834300000|2021-07-21 02:25:00|285.15|282.35|284.94|282.14|285.5|282.7|284.52|281.72|0
1626834600000|2021-07-21 02:30:00|285.08|282.28|284.58|281.78|285.63|282.83|284.38|281.58|0
1626834900000|2021-07-21 02:35:00|284.52|281.72|285.07|282.27|285.35|282.55|284.38|281.58|0
1626835200000|2021-07-21 02:40:00|285.21|282.41|284.51|281.71|285.21|282.41|284.51|281.71|0
1626835500000|2021-07-21 02:45:00|284.65|281.85|283.4|280.6|284.65|281.85|283.12|280.32|0
1626835800000|2021-07-21 02:50:00|283.26|280.46|283.67|280.87|283.67|280.87|283.12|280.32|0
1626836100000|2021-07-21 02:55:00|283.53|280.73|283.67|280.87|283.81|281.01|283.53|280.73|0
1626836400000|2021-07-21 03:00:00|283.81|281.01|283.95|281.15|283.95|281.15|283.53|280.73|0
1626836700000|2021-07-21 03:05:00|284.09|281.29|284.08|281.28|284.64|281.84|283.81|281.01|0
1626837000000|2021-07-21 03:10:00|284.22|281.42|283.67|280.87|284.36|281.56|283.67|280.87|0
1626837300000|2021-07-21 03:15:00|283.66|280.86|284.78|281.98|284.78|281.98|283.66|280.86|0
1626837600000|2021-07-21 03:20:00|284.92|282.12|284.64|281.84|284.92|282.12|284.36|281.56|0
1626837900000|2021-07-21 03:25:00|284.56|281.76|285.19|282.39|285.33|282.53|284.22|281.42|0
1626838200000|2021-07-21 03:30:00|285.33|282.53|285.19|282.39|285.61|282.81|285.05|282.25|0
1626838500000|2021-07-21 03:35:00|285.33|282.53|284.63|281.83|285.61|282.81|284.21|281.41|0
1626838800000|2021-07-21 03:40:00|284.77|281.97|284.63|281.83|285.19|282.39|284.63|281.83|0
1626839100000|2021-07-21 03:45:00|284.49|281.69|284.35|281.55|284.63|281.83|284.21|281.41|0
1626839400000|2021-07-21 03:50:00|284.49|281.69|284.77|281.97|284.77|281.97|284.35|281.55|0
1626839700000|2021-07-21 03:55:00|284.83|282.03|284.9|282.1|285.04|282.24|284.76|281.96|0
1626840000000|2021-07-21 04:00:00|284.76|281.96|285.88|283.08|285.88|283.08|284.69|281.89|0
1626840300000|2021-07-21 04:05:00|286.16|283.36|286.16|283.36|286.3|283.5|285.74|282.94|0
1626840600000|2021-07-21 04:10:00|286.08|283.28|285.32|282.52|286.16|283.36|285.32|282.52|0
1626840900000|2021-07-21 04:15:00|285.46|282.66|285.59|282.79|285.87|283.07|285.46|282.66|0
1626841200000|2021-07-21 04:20:00|285.45|282.65|285.31|282.51|285.59|282.79|285.31|282.51|0
1626841500000|2021-07-21 04:25:00|285.45|282.65|285.17|282.37|285.59|282.79|285.17|282.37|0
1626841800000|2021-07-21 04:30:00|285.31|282.51|285.17|282.37|285.31|282.51|284.75|281.95|0
1626842100000|2021-07-21 04:35:00|285.31|282.51|285.59|282.79|285.73|282.93|285.03|282.23|0
1626842400000|2021-07-21 04:40:00|285.65|282.85|285.31|282.51|285.73|282.93|285.17|282.37|0
1626842700000|2021-07-21 04:45:00|285.17|282.37|285.02|282.22|285.31|282.51|285.02|282.22|0
1626843000000|2021-07-21 04:50:00|284.88|282.08|284.46|281.66|284.88|282.08|284.46|281.66|0
1626843300000|2021-07-21 04:55:00|284.32|281.52|283.07|280.27|284.32|281.52|283.07|280.27|0
1626843600000|2021-07-21 05:00:00|283.21|280.41|284.74|281.94|284.88|282.08|283.21|280.41|0
1626843900000|2021-07-21 05:05:00|284.88|282.08|284.88|282.08|285.3|282.5|284.67|281.87|0
1626844200000|2021-07-21 05:10:00|284.74|281.94|285.01|282.21|285.29|282.49|284.6|281.8|0
1626844500000|2021-07-21 05:15:00|285.08|282.28|285.01|282.21|285.15|282.35|284.6|281.8|0
1626844800000|2021-07-21 05:20:00|284.87|282.07|285.29|282.49|285.29|282.49|284.87|282.07|0
1626845100000|2021-07-21 05:25:00|285.43|282.63|286.13|283.33|286.27|283.47|285.29|282.49|0
1626845400000|2021-07-21 05:30:00|286.27|283.47|286.55|283.75|287.39|284.59|286.13|283.33|0
1626845700000|2021-07-21 05:35:00|286.41|283.61|286.54|283.74|286.82|284.02|286.27|283.47|0
1626846000000|2021-07-21 05:40:00|286.47|283.67|286.68|283.88|286.82|284.02|286.12|283.32|0
1626846300000|2021-07-21 05:45:00|286.54|283.74|286.82|284.02|286.82|284.02|286.4|283.6|0
1626846600000|2021-07-21 05:50:00|286.96|284.16|285.14|282.34|286.96|284.16|285|282.2|0
1626846900000|2021-07-21 05:55:00|285|282.2|287.2|284.4|287.48|284.68|284.86|282.06|0
1626847200000|2021-07-21 06:00:00|287.27|284.47|288.88|286.08|289.65|286.85|287.2|284.4|0
1626847500000|2021-07-21 06:05:00|288.74|285.94|287.68|284.88|288.74|285.94|287.34|284.54|0
1626847800000|2021-07-21 06:10:00|287.76|284.96|289.16|286.36|289.16|286.36|287.62|284.82|0
1626848100000|2021-07-21 06:15:00|289.01|286.21|288.73|285.93|289.58|286.78|288.52|285.72|0
1626848400000|2021-07-21 06:20:00|288.87|286.07|288.31|285.51|289.01|286.21|288.31|285.51|0
1626848700000|2021-07-21 06:25:00|288.38|285.58|287.75|284.95|289.01|286.21|287.61|284.81|0
1626849000000|2021-07-21 06:30:00|288.03|285.23|287.47|284.67|288.17|285.37|287.19|284.39|0
1626849300000|2021-07-21 06:35:00|287.33|284.53|287.61|284.81|288.03|285.23|287.19|284.39|0
1626849600000|2021-07-21 06:40:00|287.75|284.95|288.44|285.64|288.58|285.78|287.19|284.39|0
1626849900000|2021-07-21 06:45:00|288.3|285.5|288.72|285.92|289.14|286.34|288.02|285.22|0
1626850200000|2021-07-21 06:50:00|288.86|286.06|289.28|286.48|289.28|286.48|288.44|285.64|0
1626850500000|2021-07-21 06:55:00|289.14|286.34|290.82|288.02|290.96|288.16|289|286.2|0
1626850800000|2021-07-21 07:00:00|290.96|288.16|290.63|287.83|292.37|289.57|288.94|286.14|0
1626851100000|2021-07-21 07:05:00|290.29|287.89|289.76|287.36|290.29|287.89|287.03|284.63|0
1626851400000|2021-07-21 07:10:00|288.99|286.59|290.25|287.85|290.39|287.99|287.45|285.05|0
1626851700000|2021-07-21 07:15:00|290.39|287.99|290.17|287.77|291.02|288.62|288.77|286.37|0
1626852000000|2021-07-21 07:20:00|290.1|287.7|290.66|288.26|290.95|288.55|288.56|286.16|0
1626852300000|2021-07-21 07:25:00|290.81|288.41|291.09|288.69|291.79|289.39|290.24|287.84|0
1626852600000|2021-07-21 07:30:00|290.94|288.54|291.51|289.11|292.35|289.95|290.8|288.4|0
1626852900000|2021-07-21 07:35:00|291.65|289.25|292.49|290.09|292.49|290.09|291.65|289.25|0
1626853200000|2021-07-21 07:40:00|292.07|289.67|294.61|292.21|295.18|292.78|292.07|289.67|0
1626853500000|2021-07-21 07:45:00|294.76|292.36|296.17|293.77|296.74|294.34|294.33|291.93|0
1626853800000|2021-07-21 07:50:00|296.32|293.92|296.88|294.48|297.88|295.48|296.03|293.63|0
1626854100000|2021-07-21 07:55:00|297.03|294.63|297.17|294.77|298.45|296.05|296.03|293.63|0
1626854400000|2021-07-21 08:00:00|297.45|295.05|293.89|291.49|297.9|295.5|293.89|291.49|0
1626854700000|2021-07-21 08:05:00|293.96|291.56|293.89|291.49|294.32|291.92|293.33|290.93|0
1626855000000|2021-07-21 08:10:00|294.18|291.78|295.52|293.12|295.74|293.34|294.18|291.78|0
1626855300000|2021-07-21 08:15:00|295.46|293.06|296.02|293.62|296.45|294.05|295.45|293.05|0
1626855600000|2021-07-21 08:20:00|296.17|293.77|297.88|295.48|298.6|296.2|295.88|293.48|0
1626855900000|2021-07-21 08:25:00|298.02|295.62|297.02|294.62|298.02|295.62|296.31|293.91|0
1626856200000|2021-07-21 08:30:00|297.16|294.76|297.73|295.33|298.45|296.05|297.02|294.62|0
1626856500000|2021-07-21 08:35:00|297.88|295.48|297.44|295.04|298.31|295.91|297.44|295.04|0
1626856800000|2021-07-21 08:40:00|297.73|295.33|297.3|294.9|297.73|295.33|297.16|294.76|0
1626857100000|2021-07-21 08:45:00|297.16|294.76|297.3|294.9|297.87|295.47|297.01|294.61|0
1626857400000|2021-07-21 08:50:00|297.44|295.04|297.15|294.75|298.3|295.9|297.15|294.75|0
1626857700000|2021-07-21 08:55:00|297.3|294.9|297.01|294.61|297.72|295.32|296.58|294.18|0
1626858000000|2021-07-21 09:00:00|297.15|294.75|296.29|293.89|297.29|294.89|295.44|293.04|0
1626858300000|2021-07-21 09:05:00|296.44|294.04|295.72|293.32|297.15|294.75|295.44|293.04|0
1626858600000|2021-07-21 09:10:00|295.58|293.18|295.43|293.03|296.29|293.89|295.15|292.75|0
1626858900000|2021-07-21 09:15:00|295.58|293.18|296.86|294.46|297|294.6|295.29|292.89|0
1626859200000|2021-07-21 09:20:00|297|294.6|297.86|295.46|297.86|295.46|296.43|294.03|0
1626859500000|2021-07-21 09:25:00|297.71|295.31|297.14|294.74|297.78|295.38|296.71|294.31|0
1626859800000|2021-07-21 09:30:00|297.28|294.88|296.57|294.17|297.28|294.88|296.14|293.74|0
1626860100000|2021-07-21 09:35:00|296.49|294.09|296.99|294.59|297|294.6|296.28|293.88|0
1626860400000|2021-07-21 09:40:00|296.92|294.52|296.2|293.8|296.92|294.52|295.99|293.59|0
1626860700000|2021-07-21 09:45:00|296.13|293.73|296.28|293.88|296.42|294.02|295.85|293.45|0
1626861000000|2021-07-21 09:50:00|296.42|294.02|295.99|293.59|296.42|294.02|295.56|293.16|0
1626861300000|2021-07-21 09:55:00|295.91|293.51|296.27|293.87|296.56|294.16|295.85|293.45|0
1626861600000|2021-07-21 10:00:00|296.13|293.73|294.7|292.3|296.41|294.01|294.56|292.16|0
1626861900000|2021-07-21 10:05:00|294.84|292.44|295.13|292.73|295.41|293.01|293.99|291.59|0
1626862200000|2021-07-21 10:10:00|295.2|292.8|294.56|292.16|295.41|293.01|294.27|291.87|0
1626862500000|2021-07-21 10:15:00|294.27|291.87|294.84|292.44|294.98|292.58|293.56|291.16|0
1626862800000|2021-07-21 10:20:00|294.7|292.3|296.19|293.79|296.19|293.79|294.7|292.3|0
1626863100000|2021-07-21 10:25:00|296.12|293.72|295.98|293.58|296.41|294.01|295.83|293.43|0
1626863400000|2021-07-21 10:30:00|295.83|293.43|294.69|292.29|296.12|293.72|294.55|292.15|0
1626863700000|2021-07-21 10:35:00|294.83|292.43|294.4|292|295.12|292.72|294.4|292|0
1626864000000|2021-07-21 10:40:00|294.26|291.86|294.61|292.21|294.97|292.57|294.12|291.72|0
1626864300000|2021-07-21 10:45:00|294.55|292.15|294.4|292|294.97|292.57|293.97|291.57|0
1626864600000|2021-07-21 10:50:00|294.54|292.14|294.26|291.86|294.97|292.57|293.69|291.29|0
1626864900000|2021-07-21 10:55:00|294.4|292|294.54|292.14|294.54|292.14|293.69|291.29|0
1626865200000|2021-07-21 11:00:00|293.69|291.29|292.55|290.15|293.9|291.5|292.55|290.15|0
1626865500000|2021-07-21 11:05:00|292.48|290.08|292.12|289.72|292.55|290.15|291.7|289.3|0
1626865800000|2021-07-21 11:10:00|292.05|289.65|291.7|289.3|292.41|290.01|291.27|288.87|0
1626866100000|2021-07-21 11:15:00|291.84|289.44|292.97|290.57|292.97|290.57|291.27|288.87|0
1626866400000|2021-07-21 11:20:00|292.83|290.43|290.42|288.02|292.83|290.43|290.42|288.02|0
1626866700000|2021-07-21 11:25:00|290.28|287.88|289.85|287.45|290.42|288.02|289.15|286.75|0
1626867000000|2021-07-21 11:30:00|289.71|287.31|289.43|287.03|290.14|287.74|289.01|286.61|0
1626867300000|2021-07-21 11:35:00|289.29|286.89|288.44|286.04|289.57|287.17|288.3|285.9|0
1626867600000|2021-07-21 11:40:00|288.3|285.9|287.74|285.34|288.44|286.04|286.48|284.08|0
1626867900000|2021-07-21 11:45:00|287.88|285.48|288.16|285.76|288.72|286.32|287.03|284.63|0
1626868200000|2021-07-21 11:50:00|288.3|285.9|286.4|284|288.3|285.9|285.91|283.51|0
1626868500000|2021-07-21 11:55:00|286.33|283.93|286.89|284.49|287.03|284.63|285.77|283.37|0
1626868800000|2021-07-21 12:00:00|286.61|284.21|287.03|284.63|287.73|285.33|286.47|284.07|0
1626869100000|2021-07-21 12:05:00|286.89|284.49|289.65|287.25|290.89|288.49|286.89|284.49|0
1626869400000|2021-07-21 12:10:00|289.58|287.18|289.37|286.97|289.65|287.25|288.67|286.27|0
1626869700000|2021-07-21 12:15:00|289.51|287.11|289.51|287.11|289.65|287.25|288.95|286.55|0
1626870000000|2021-07-21 12:20:00|289.37|286.97|290.07|287.67|290.07|287.67|289.15|286.75|0
1626870300000|2021-07-21 12:25:00|289.93|287.53|290.35|287.95|290.49|288.09|289.93|287.53|0
1626870600000|2021-07-21 12:30:00|290.49|288.09|291.83|289.43|292.19|289.79|290.35|287.95|0
1626870900000|2021-07-21 12:35:00|291.77|289.37|290.91|288.51|292.19|289.79|290.63|288.23|0
1626871200000|2021-07-21 12:40:00|290.84|288.44|290.35|287.95|291.48|289.08|290.35|287.95|0
1626871500000|2021-07-21 12:45:00|290.06|287.66|289.92|287.52|290.21|287.81|288.51|286.11|0
1626871800000|2021-07-21 12:50:00|289.64|287.24|290.2|287.8|290.77|288.37|289.08|286.68|0
1626872100000|2021-07-21 12:55:00|290.06|287.66|290.77|288.37|290.91|288.51|290.06|287.66|0
1626872400000|2021-07-21 13:00:00|290.91|288.51|290.34|287.94|291.61|289.21|290.2|287.8|0
1626872700000|2021-07-21 13:05:00|290.2|287.8|290.62|288.22|291.19|288.79|289.49|287.09|0
1626873000000|2021-07-21 13:10:00|290.76|288.36|290.9|288.5|290.9|288.5|290.34|287.94|0
1626873300000|2021-07-21 13:15:00|290.76|288.36|292.46|290.06|292.46|290.06|290.76|288.36|0
1626873600000|2021-07-21 13:20:00|292.31|289.91|292.6|290.2|293.02|290.62|291.89|289.49|0
1626873900000|2021-07-21 13:25:00|292.45|290.05|292.59|290.19|292.88|290.48|292.03|289.63|0
1626874200000|2021-07-21 13:30:00|292.8|290.4|294.25|291.85|294.53|292.13|291.55|289.15|0
1626874500000|2021-07-21 13:35:00|294.39|291.99|294.81|292.41|296.39|293.99|293.96|291.56|0
1626874800000|2021-07-21 13:40:00|294.39|291.99|296.24|293.84|296.53|294.13|293.82|291.42|0
1626875100000|2021-07-21 13:45:00|296.38|293.98|297.24|294.84|297.67|295.27|295.67|293.27|0
1626875400000|2021-07-21 13:50:00|297.67|295.27|298.24|295.84|299.25|296.85|297.1|294.7|0
1626875700000|2021-07-21 13:55:00|298.1|295.7|299.82|297.42|299.96|297.56|298.1|295.7|0
1626876000000|2021-07-21 14:00:00|299.96|297.56|298.52|296.12|300.11|297.71|297.95|295.55|0
1626876300000|2021-07-21 14:05:00|298.59|296.19|298.66|296.26|299.67|297.27|298.23|295.83|0
1626876600000|2021-07-21 14:10:00|298.81|296.41|299.09|296.69|299.53|297.13|298.38|295.98|0
1626876900000|2021-07-21 14:15:00|299.24|296.84|297.51|295.11|299.38|296.98|296.37|293.97|0
1626877200000|2021-07-21 14:20:00|297.66|295.26|298.52|296.12|298.66|296.26|297.37|294.97|0
1626877500000|2021-07-21 14:25:00|298.66|296.26|296.22|293.82|298.95|296.55|296.22|293.82|0
1626877800000|2021-07-21 14:30:00|296.37|293.97|296.08|293.68|296.94|294.54|295.22|292.82|0
1626878100000|2021-07-21 14:35:00|296.22|293.82|297.86|295.46|298.08|295.68|296.08|293.68|0
1626878400000|2021-07-21 14:40:00|297.94|295.54|297.93|295.53|298.8|296.4|297.93|295.53|0
1626878700000|2021-07-21 14:45:00|297.79|295.39|298.36|295.96|298.94|296.54|297.79|295.39|0
1626879000000|2021-07-21 14:50:00|298.22|295.82|297.93|295.53|298.65|296.25|297.5|295.1|0
1626879300000|2021-07-21 14:55:00|297.79|295.39|298.5|296.1|299.22|296.82|297.79|295.39|0
1626879600000|2021-07-21 15:00:00|298.79|296.39|299.07|296.67|299.94|297.54|298.64|296.24|0
1626879900000|2021-07-21 15:05:00|298.93|296.53|298.64|296.24|299.5|297.1|298.5|296.1|0
1626880200000|2021-07-21 15:10:00|298.5|296.1|298.07|295.67|299.22|296.82|297.64|295.24|0
1626880500000|2021-07-21 15:15:00|298.21|295.81|299.5|297.1|299.5|297.1|298.07|295.67|0
1626880800000|2021-07-21 15:20:00|299.64|297.24|299.35|296.95|299.64|297.24|298.64|296.24|0
1626881100000|2021-07-21 15:25:00|299.5|297.1|297.34|294.94|299.79|297.39|297.13|294.73|0
1626881400000|2021-07-21 15:30:00|297.2|294.8|298.78|296.38|298.92|296.52|296.63|294.23|0
1626881700000|2021-07-21 15:35:00|298.92|296.52|298.49|296.09|299.35|296.95|298.34|295.94|0
1626882000000|2021-07-21 15:40:00|298.34|295.94|299.06|296.66|299.35|296.95|298.34|295.94|0
1626882300000|2021-07-21 15:45:00|298.92|296.52|299.63|297.23|299.63|297.23|298.92|296.52|0
1626882600000|2021-07-21 15:50:00|299.78|297.38|300.35|297.95|301.79|299.39|299.78|297.38|0
1626882900000|2021-07-21 15:55:00|300.49|298.09|301.79|299.39|301.79|299.39|300.49|298.09|0
1626883200000|2021-07-21 16:00:00|301.65|299.25|301.07|298.67|301.79|299.39|300.92|298.52|0
1626883500000|2021-07-21 16:05:00|301.21|298.81|301.13|298.73|301.5|299.1|300.7|298.3|0
1626883800000|2021-07-21 16:10:00|301.21|298.81|300.2|297.8|301.21|298.81|299.91|297.51|0
1626884100000|2021-07-21 16:15:00|300.06|297.66|300.49|298.09|300.63|298.23|300.05|297.65|0
1626884400000|2021-07-21 16:20:00|300.48|298.08|300.05|297.65|300.77|298.37|299.76|297.36|0
1626884700000|2021-07-21 16:25:00|300.2|297.8|299.62|297.22|300.2|297.8|299.47|297.07|0
1626885000000|2021-07-21 16:30:00|299.76|297.36|299.47|297.07|300.48|298.08|299.25|296.85|0
1626885300000|2021-07-21 16:35:00|299.33|296.93|299.33|296.93|299.76|297.36|299.18|296.78|0
1626885600000|2021-07-21 16:40:00|299.18|296.78|300.33|297.93|300.33|297.93|299.18|296.78|0
1626885900000|2021-07-21 16:45:00|300.19|297.79|299.75|297.35|300.48|298.08|299.47|297.07|0
1626886200000|2021-07-21 16:50:00|299.61|297.21|299.61|297.21|299.9|297.5|298.89|296.49|0
1626886500000|2021-07-21 16:55:00|299.46|297.06|298.6|296.2|299.61|297.21|298.46|296.06|0
1626886800000|2021-07-21 17:00:00|298.74|296.34|299.46|297.06|299.75|297.35|298.6|296.2|0
1626887100000|2021-07-21 17:05:00|299.6|297.2|299.75|297.35|300.04|297.64|299.32|296.92|0
1626887400000|2021-07-21 17:10:00|299.82|297.42|299.46|297.06|300.53|298.13|299.31|296.91|0
1626887700000|2021-07-21 17:15:00|299.6|297.2|299.24|296.84|300.03|297.63|299.02|296.62|0
1626888000000|2021-07-21 17:20:00|299.17|296.77|300.32|297.92|300.75|298.35|299.17|296.77|0
1626888300000|2021-07-21 17:25:00|300.46|298.06|300.75|298.35|301.04|298.64|300.32|297.92|0
1626888600000|2021-07-21 17:30:00|300.89|298.49|301.03|298.63|301.32|298.92|300.75|298.35|0
1626888900000|2021-07-21 17:35:00|300.89|298.49|300.6|298.2|301.18|298.78|300.17|297.77|0
1626889200000|2021-07-21 17:40:00|300.46|298.06|301.03|298.63|301.61|299.21|300.45|298.05|0
1626889500000|2021-07-21 17:45:00|301.1|298.7|301.17|298.77|301.46|299.06|300.74|298.34|0
1626889800000|2021-07-21 17:50:00|301.32|298.92|301.6|299.2|301.89|299.49|301.1|298.7|0
1626890100000|2021-07-21 17:55:00|301.46|299.06|301.17|298.77|301.75|299.35|300.74|298.34|0
1626890400000|2021-07-21 18:00:00|301.31|298.91|301.17|298.77|301.46|299.06|300.45|298.05|0
1626890700000|2021-07-21 18:05:00|301.02|298.62|301.16|298.76|301.6|299.2|300.88|298.48|0
1626891000000|2021-07-21 18:10:00|301.31|298.91|300.15|297.75|301.31|298.91|300.15|297.75|0
1626891300000|2021-07-21 18:15:00|300.01|297.61|299.72|297.32|300.59|298.19|299.58|297.18|0
1626891600000|2021-07-21 18:20:00|299.86|297.46|300.15|297.75|300.44|298.04|299.58|297.18|0
1626891900000|2021-07-21 18:25:00|300.29|297.89|300.87|298.47|300.87|298.47|299.86|297.46|0
1626892200000|2021-07-21 18:30:00|300.94|298.54|301.44|299.04|301.88|299.48|300.87|298.47|0
1626892500000|2021-07-21 18:35:00|301.3|298.9|300.75|298.35|302.38|299.98|299.78|297.38|0
1626892800000|2021-07-21 18:40:00|300.67|298.27|301.18|298.78|301.61|299.21|300.6|298.2|0
1626893100000|2021-07-21 18:45:00|301.32|298.92|301.03|298.63|301.68|299.28|300.89|298.49|0
1626893400000|2021-07-21 18:50:00|301.18|298.78|301.18|298.78|301.61|299.21|301.03|298.63|0
1626893700000|2021-07-21 18:55:00|301.03|298.63|301.75|299.35|301.75|299.35|301.03|298.63|0
1626894000000|2021-07-21 19:00:00|301.61|299.21|301.89|299.49|302.04|299.64|301.32|298.92|0
1626894300000|2021-07-21 19:05:00|302.04|299.64|302.62|300.22|302.62|300.22|301.75|299.35|0
1626894600000|2021-07-21 19:10:00|302.47|300.07|301.75|299.35|302.91|300.51|301.6|299.2|0
1626894900000|2021-07-21 19:15:00|301.89|299.49|302.61|300.21|303.05|300.65|301.75|299.35|0
1626895200000|2021-07-21 19:20:00|302.76|300.36|302.32|299.92|302.9|300.5|302.18|299.78|0
1626895500000|2021-07-21 19:25:00|302.18|299.78|301.45|299.05|302.47|300.07|301.02|298.62|0
1626895800000|2021-07-21 19:30:00|301.31|298.91|302.32|299.92|302.46|300.06|301.02|298.62|0
1626896100000|2021-07-21 19:35:00|302.46|300.06|300.73|298.33|302.61|300.21|300.73|298.33|0
1626896400000|2021-07-21 19:40:00|300.87|298.47|301.16|298.76|301.59|299.19|300.58|298.18|0
1626896700000|2021-07-21 19:45:00|301.01|298.61|299.86|297.46|301.3|298.9|299.71|297.31|0
1626897000000|2021-07-21 19:50:00|299.71|297.31|303.32|300.92|304.05|301.65|298.42|296.02|0
1626897300000|2021-07-21 19:55:00|303.76|301.36|303.86|301.46|306.36|303.96|302.74|300.34|0
1626897600000|2021-07-21 20:00:00|304.01|301.61|305.02|302.62|305.61|303.21|303.72|301.32|0
1626897900000|2021-07-21 20:05:00|305.32|302.92|304.73|302.33|305.32|302.92|304.73|302.33|0
1626898200000|2021-07-21 20:10:00|304.88|302.48|305.02|302.62|305.02|302.62|304.59|302.19|0
1626898500000|2021-07-21 20:15:00|305.37|302.57|305.51|302.71|305.66|302.86|305.36|302.56|0
1626898800000|2021-07-21 20:20:00|305.58|302.78|305.51|302.71|305.66|302.86|305.36|302.56|0
1626899100000|2021-07-21 20:25:00|305.65|302.85|305.36|302.56|305.65|302.85|305.36|302.56|0
1626899400000|2021-07-21 20:30:00|305.51|302.71|305.5|302.7|305.51|302.71|305.5|302.7|0
1626899700000|2021-07-21 20:35:00|305.36|302.56|305.5|302.7|305.65|302.85|305.36|302.56|0
1626900000000|2021-07-21 20:40:00|305.65|302.85|305.79|302.99|305.79|302.99|305.5|302.7|0
1626900300000|2021-07-21 20:45:00|305.65|302.85|305.79|302.99|305.94|303.14|305.65|302.85|0
1626900600000|2021-07-21 20:50:00|305.94|303.14|306.37|303.57|306.52|303.72|305.94|303.14|0
1626900900000|2021-07-21 20:55:00|306.52|303.72|306.73|303.93|306.73|303.93|306.52|303.72|0
1626901200000|2021-07-21 21:00:00|306.6|303.8|306.64|303.84|306.96|304.16|306.47|303.67|0
1626901500000|2021-07-21 21:05:00|306.68|303.88|306.51|303.71|306.68|303.88|306.51|303.71|0
1626901800000|2021-07-21 21:10:00|306.68|303.88|306.55|303.75|306.68|303.88|306.55|303.75|0
1626902100000|2021-07-21 21:15:00|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1626902400000|2021-07-21 21:20:00|306.55|303.75|306.55|303.75|306.59|303.79|306.55|303.75|0
1626902700000|2021-07-21 21:25:00|306.53|303.73|306.53|303.73|306.55|303.75|306.46|303.66|0
1626903000000|2021-07-21 21:30:00|306.54|303.74|306.48|303.68|306.59|303.79|306.48|303.68|0
1626903300000|2021-07-21 21:35:00|306.46|303.66|306.56|303.76|306.57|303.77|306.46|303.66|0
1626903600000|2021-07-21 21:40:00|306.54|303.74|306.52|303.72|306.56|303.76|306.46|303.66|0
1626903900000|2021-07-21 21:45:00|306.54|303.74|306.29|303.49|306.54|303.74|306.29|303.49|0
1626904200000|2021-07-21 21:50:00|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1626904500000|2021-07-21 21:55:00|306.26|303.46|306.32|303.52|306.41|303.61|306.26|303.46|0
1626904800000|2021-07-21 22:00:00|306.56|303.76|305.76|302.96|306.56|303.76|305.18|302.38|0
1626905100000|2021-07-21 22:05:00|305.91|303.11|305.76|302.96|305.91|303.11|305.47|302.67|0
1626905400000|2021-07-21 22:10:00|305.91|303.11|305.76|302.96|306.05|303.25|305.76|302.96|0
1626905700000|2021-07-21 22:15:00|305.61|302.81|305.32|302.52|305.61|302.81|305.03|302.23|0
1626906000000|2021-07-21 22:20:00|305.39|302.59|305.17|302.37|305.47|302.67|305.17|302.37|0
1626906300000|2021-07-21 22:25:00|305.32|302.52|305.32|302.52|305.61|302.81|305.32|302.52|0
1626906600000|2021-07-21 22:30:00|305.46|302.66|305.46|302.66|305.61|302.81|305.32|302.52|0
1626906900000|2021-07-21 22:35:00|305.61|302.81|305.6|302.8|305.61|302.81|305.46|302.66|0
1626907200000|2021-07-21 22:40:00|305.46|302.66|305.6|302.8|305.6|302.8|305.31|302.51|0
1626907500000|2021-07-21 22:45:00|305.75|302.95|306.18|303.38|306.18|303.38|305.6|302.8|0
1626907800000|2021-07-21 22:50:00|306.04|303.24|305.74|302.94|306.04|303.24|305.74|302.94|0
1626908100000|2021-07-21 22:55:00|305.89|303.09|305.74|302.94|305.89|303.09|305.74|302.94|0
1626908400000|2021-07-21 23:00:00|306.18|303.38|306.47|303.67|306.47|303.67|306.03|303.23|0
1626908700000|2021-07-21 23:05:00|306.39|303.59|305.74|302.94|306.47|303.67|305.74|302.94|0
1626909000000|2021-07-21 23:10:00|305.88|303.08|305.74|302.94|305.88|303.08|305.74|302.94|0
1626909300000|2021-07-21 23:15:00|305.88|303.08|305.88|303.08|305.88|303.08|305.73|302.93|0
1626909600000|2021-07-21 23:20:00|305.8|303|306.02|303.22|306.03|303.23|305.73|302.93|0
1626909900000|2021-07-21 23:25:00|306.17|303.37|305.95|303.15|306.17|303.37|305.73|302.93|0
1626910200000|2021-07-21 23:30:00|306.02|303.22|305.58|302.78|306.02|303.22|305.29|302.49|0
1626910500000|2021-07-21 23:35:00|305.73|302.93|307.04|304.24|307.48|304.68|305.73|302.93|0
1626910800000|2021-07-21 23:40:00|307.19|304.39|307.04|304.24|307.19|304.39|306.89|304.09|0
1626911100000|2021-07-21 23:45:00|306.96|304.16|307.62|304.82|307.62|304.82|306.89|304.09|0
1626911400000|2021-07-21 23:50:00|307.47|304.67|306.89|304.09|307.77|304.97|306.89|304.09|0
1626911700000|2021-07-21 23:55:00|306.96|304.16|306.3|303.5|307.03|304.23|306.16|303.36|0
1626912000000|2021-07-22 00:00:00|306.01|303.21|306.01|303.21|306.16|303.36|305.57|302.77|0
1626912300000|2021-07-22 00:05:00|306.15|303.35|305.57|302.77|306.15|303.35|304.99|302.19|0
1626912600000|2021-07-22 00:10:00|305.72|302.92|306.3|303.5|306.44|303.64|305.57|302.77|0
1626912900000|2021-07-22 00:15:00|306.44|303.64|306|303.2|306.44|303.64|305.86|303.06|0
1626913200000|2021-07-22 00:20:00|306.15|303.35|306.15|303.35|306.73|303.93|306|303.2|0
1626913500000|2021-07-22 00:25:00|306.22|303.42|305.71|302.91|306.36|303.56|305.71|302.91|0
1626913800000|2021-07-22 00:30:00|305.56|302.76|305.42|302.62|305.56|302.76|305.12|302.32|0
1626914100000|2021-07-22 00:35:00|305.49|302.69|305.05|302.25|305.85|303.05|304.98|302.18|0
1626914400000|2021-07-22 00:40:00|305.12|302.32|304.83|302.03|305.27|302.47|304.68|301.88|0
1626914700000|2021-07-22 00:45:00|304.68|301.88|304.97|302.17|305.12|302.32|304.68|301.88|0
1626915000000|2021-07-22 00:50:00|305.12|302.32|304.97|302.17|305.41|302.61|304.97|302.17|0
1626915300000|2021-07-22 00:55:00|305.04|302.24|304.82|302.02|305.12|302.32|304.68|301.88|0
1626915600000|2021-07-22 01:00:00|304.89|302.09|304.82|302.02|304.97|302.17|304.68|301.88|0
1626915900000|2021-07-22 01:05:00|304.97|302.17|305.11|302.31|305.11|302.31|304.97|302.17|0
1626916200000|2021-07-22 01:10:00|305.04|302.24|305.55|302.75|305.69|302.89|304.97|302.17|0
1626916500000|2021-07-22 01:15:00|305.69|302.89|305.25|302.45|305.84|303.04|305.11|302.31|0
1626916800000|2021-07-22 01:20:00|305.4|302.6|304.96|302.16|305.69|302.89|304.96|302.16|0
1626917100000|2021-07-22 01:25:00|305.03|302.23|305.1|302.3|305.25|302.45|304.96|302.16|0
1626917400000|2021-07-22 01:30:00|305.25|302.45|305.83|303.03|305.83|303.03|304.96|302.16|0
1626917700000|2021-07-22 01:35:00|305.98|303.18|305.97|303.17|306.56|303.76|305.97|303.17|0
1626918000000|2021-07-22 01:40:00|305.83|303.03|306.85|304.05|307.14|304.34|305.83|303.03|0
1626918300000|2021-07-22 01:45:00|306.99|304.19|306.85|304.05|307.29|304.49|306.7|303.9|0
1626918600000|2021-07-22 01:50:00|306.92|304.12|306.55|303.75|307.14|304.34|306.55|303.75|0
1626918900000|2021-07-22 01:55:00|306.7|303.9|306.7|303.9|306.99|304.19|306.7|303.9|0
1626919200000|2021-07-22 02:00:00|306.77|303.97|306.11|303.31|306.91|304.11|306.11|303.31|0
1626919500000|2021-07-22 02:05:00|306.26|303.46|306.11|303.31|306.55|303.75|306.11|303.31|0
1626919800000|2021-07-22 02:10:00|306.25|303.45|306.4|303.6|306.69|303.89|306.25|303.45|0
1626920100000|2021-07-22 02:15:00|306.54|303.74|306.4|303.6|306.84|304.04|306.25|303.45|0
1626920400000|2021-07-22 02:20:00|306.54|303.74|306.69|303.89|306.69|303.89|306.4|303.6|0
1626920700000|2021-07-22 02:25:00|306.76|303.96|306.46|303.66|306.83|304.03|306.39|303.59|0
1626921000000|2021-07-22 02:30:00|306.39|303.59|306.25|303.45|306.83|304.03|306.25|303.45|0
1626921300000|2021-07-22 02:35:00|306.39|303.59|306.46|303.66|306.54|303.74|306.1|303.3|0
1626921600000|2021-07-22 02:40:00|306.53|303.73|306.39|303.59|306.68|303.88|306.24|303.44|0
1626921900000|2021-07-22 02:45:00|306.24|303.44|305.51|302.71|306.24|303.44|305.37|302.57|0
1626922200000|2021-07-22 02:50:00|305.44|302.64|305.36|302.56|305.66|302.86|305.22|302.42|0
1626922500000|2021-07-22 02:55:00|305.51|302.71|305.36|302.56|305.8|303|305.36|302.56|0
1626922800000|2021-07-22 03:00:00|305.51|302.71|305.36|302.56|305.51|302.71|305.07|302.27|0
1626923100000|2021-07-22 03:05:00|305.28|302.48|305.86|303.06|306.09|303.29|305.21|302.41|0
1626923400000|2021-07-22 03:10:00|305.79|302.99|305.65|302.85|306.09|303.29|305.65|302.85|0
1626923700000|2021-07-22 03:15:00|305.79|302.99|305.94|303.14|306.08|303.28|305.72|302.92|0
1626924000000|2021-07-22 03:20:00|306.08|303.28|305.94|303.14|306.23|303.43|305.94|303.14|0
1626924300000|2021-07-22 03:25:00|305.93|303.13|305.79|302.99|306.08|303.28|305.64|302.84|0
1626924600000|2021-07-22 03:30:00|305.64|302.84|305.35|302.55|305.79|302.99|305.2|302.4|0
1626924900000|2021-07-22 03:35:00|305.27|302.47|305.49|302.69|305.49|302.69|305.2|302.4|0
1626925200000|2021-07-22 03:40:00|305.64|302.84|305.49|302.69|305.64|302.84|305.49|302.69|0
1626925500000|2021-07-22 03:45:00|305.34|302.54|305.63|302.83|305.63|302.83|305.2|302.4|0
1626925800000|2021-07-22 03:50:00|305.7|302.9|305.63|302.83|305.78|302.98|305.34|302.54|0
1626926100000|2021-07-22 03:55:00|305.78|302.98|305.48|302.68|305.92|303.12|305.48|302.68|0
1626926400000|2021-07-22 04:00:00|305.63|302.83|305.63|302.83|305.63|302.83|305.48|302.68|0
1626926700000|2021-07-22 04:05:00|305.48|302.68|305.63|302.83|305.7|302.9|305.48|302.68|0
1626927000000|2021-07-22 04:10:00|305.48|302.68|305.63|302.83|305.77|302.97|305.4|302.6|0
1626927300000|2021-07-22 04:15:00|305.62|302.82|305.48|302.68|305.77|302.97|305.33|302.53|0
1626927600000|2021-07-22 04:20:00|305.33|302.53|305.33|302.53|305.48|302.68|305.33|302.53|0
1626927900000|2021-07-22 04:25:00|305.18|302.38|305.33|302.53|305.33|302.53|305.18|302.38|0
1626928200000|2021-07-22 04:30:00|305.18|302.38|305.47|302.67|305.62|302.82|305.18|302.38|0
1626928500000|2021-07-22 04:35:00|305.33|302.53|305.47|302.67|305.47|302.67|305.32|302.52|0
1626928800000|2021-07-22 04:40:00|305.54|302.74|305.03|302.23|305.62|302.82|305.03|302.23|0
1626929100000|2021-07-22 04:45:00|305.18|302.38|305.32|302.52|305.32|302.52|305.18|302.38|0
1626929400000|2021-07-22 04:50:00|305.18|302.38|305.46|302.66|305.47|302.67|305.18|302.38|0
1626929700000|2021-07-22 04:55:00|305.39|302.59|305.32|302.52|305.46|302.66|305.32|302.52|0
1626930000000|2021-07-22 05:00:00|305.17|302.37|305.32|302.52|305.32|302.52|305.02|302.22|0
1626930300000|2021-07-22 05:05:00|305.17|302.37|304.88|302.08|305.31|302.51|304.59|301.79|0
1626930600000|2021-07-22 05:10:00|304.73|301.93|305.02|302.22|305.02|302.22|304.73|301.93|0
1626930900000|2021-07-22 05:15:00|305.17|302.37|304.87|302.07|305.31|302.51|304.87|302.07|0
1626931200000|2021-07-22 05:20:00|305.02|302.22|305.16|302.36|305.31|302.51|305.02|302.22|0
1626931500000|2021-07-22 05:25:00|305.23|302.43|305.45|302.65|305.45|302.65|305.16|302.36|0
1626931800000|2021-07-22 05:30:00|305.31|302.51|306.32|303.52|306.32|303.52|305.31|302.51|0
1626932100000|2021-07-22 05:35:00|306.39|303.59|306.03|303.23|306.62|303.82|305.89|303.09|0
1626932400000|2021-07-22 05:40:00|305.95|303.15|306.47|303.67|306.47|303.67|305.88|303.08|0
1626932700000|2021-07-22 05:45:00|306.54|303.74|306.61|303.81|306.76|303.96|306.46|303.66|0
1626933000000|2021-07-22 05:50:00|306.53|303.73|306.03|303.23|306.61|303.81|306.03|303.23|0
1626933300000|2021-07-22 05:55:00|305.88|303.08|306.02|303.22|306.02|303.22|305.44|302.64|0
1626933600000|2021-07-22 06:00:00|305.88|303.08|305.58|302.78|305.95|303.15|305.44|302.64|0
1626933900000|2021-07-22 06:05:00|305.73|302.93|305.87|303.07|306.31|303.51|305.65|302.85|0
1626934200000|2021-07-22 06:10:00|305.8|303|305.58|302.78|305.87|303.07|305.44|302.64|0
1626934500000|2021-07-22 06:15:00|305.29|302.49|305.14|302.34|305.43|302.63|305.07|302.27|0
1626934800000|2021-07-22 06:20:00|305.29|302.49|305.58|302.78|305.58|302.78|305.14|302.34|0
1626935100000|2021-07-22 06:25:00|305.5|302.7|305.57|302.77|306.01|303.21|305.43|302.63|0
1626935400000|2021-07-22 06:30:00|305.72|302.92|306.3|303.5|306.45|303.65|305.57|302.77|0
1626935700000|2021-07-22 06:35:00|306.23|303.43|307.18|304.38|307.18|304.38|305.86|303.06|0
1626936000000|2021-07-22 06:40:00|307.32|304.52|307.03|304.23|307.91|305.11|307.03|304.23|0
1626936300000|2021-07-22 06:45:00|307.1|304.3|307.46|304.66|307.61|304.81|307.03|304.23|0
1626936600000|2021-07-22 06:50:00|307.32|304.52|306.88|304.08|307.32|304.52|306.73|303.93|0
1626936900000|2021-07-22 06:55:00|306.8|304|307.02|304.22|307.31|304.51|306.73|303.93|0
1626937200000|2021-07-22 07:00:00|307.31|304.51|307.9|305.1|309.36|306.56|307.09|304.29|0
1626937500000|2021-07-22 07:05:00|307.99|305.59|308.13|305.73|308.28|305.88|307.55|305.15|0
1626937800000|2021-07-22 07:10:00|308.28|305.88|308.43|306.03|308.87|306.47|307.69|305.29|0
1626938100000|2021-07-22 07:15:00|308.57|306.17|307.98|305.58|309.08|306.68|307.98|305.58|0
1626938400000|2021-07-22 07:20:00|308.13|305.73|308.86|306.46|309.16|306.76|307.98|305.58|0
1626938700000|2021-07-22 07:25:00|308.78|306.38|306.67|304.27|309.01|306.61|306.37|303.97|0
1626939000000|2021-07-22 07:30:00|306.52|304.12|305.5|303.1|307.54|305.14|305.5|303.1|0
1626939300000|2021-07-22 07:35:00|305.79|303.39|306.22|303.82|306.81|304.41|305.79|303.39|0
1626939600000|2021-07-22 07:40:00|306.15|303.75|306.08|303.68|306.95|304.55|305.93|303.53|0
1626939900000|2021-07-22 07:45:00|306.22|303.82|306.22|303.82|306.51|304.11|305.93|303.53|0
1626940200000|2021-07-22 07:50:00|306.07|303.67|306.51|304.11|306.87|304.47|305.93|303.53|0
1626940500000|2021-07-22 07:55:00|306.66|304.26|307.09|304.69|307.24|304.84|306.51|304.11|0
1626940800000|2021-07-22 08:00:00|306.95|304.55|306.65|304.25|306.95|304.55|306.07|303.67|0
1626941100000|2021-07-22 08:05:00|306.43|304.03|306.84|304.44|307.38|304.98|305.97|303.57|0
1626941400000|2021-07-22 08:10:00|306.77|304.37|306.26|303.86|306.99|304.59|305.96|303.56|0
1626941700000|2021-07-22 08:15:00|306.18|303.78|306.11|303.71|306.25|303.85|305.6|303.2|0
1626942000000|2021-07-22 08:20:00|306.25|303.85|306.25|303.85|306.32|303.92|305.67|303.27|0
1626942300000|2021-07-22 08:25:00|306.32|303.92|306.76|304.36|306.98|304.58|306.25|303.85|0
1626942600000|2021-07-22 08:30:00|306.69|304.29|306.69|304.29|306.83|304.43|306.39|303.99|0
1626942900000|2021-07-22 08:35:00|306.83|304.43|306.25|303.85|307.13|304.73|306.1|303.7|0
1626943200000|2021-07-22 08:40:00|306.39|303.99|306.98|304.58|306.98|304.58|306.39|303.99|0
1626943500000|2021-07-22 08:45:00|307.12|304.72|306.68|304.28|307.27|304.87|306.68|304.28|0
1626943800000|2021-07-22 08:50:00|306.75|304.35|306.39|303.99|306.97|304.57|305.95|303.55|0
1626944100000|2021-07-22 08:55:00|306.31|303.91|306.68|304.28|306.68|304.28|306.24|303.84|0
1626944400000|2021-07-22 09:00:00|306.6|304.2|305.01|302.61|306.68|304.28|304.72|302.32|0
1626944700000|2021-07-22 09:05:00|304.94|302.54|304.87|302.47|305.16|302.76|304.57|302.17|0
1626945000000|2021-07-22 09:10:00|305.01|302.61|305.16|302.76|305.3|302.9|304.57|302.17|0
1626945300000|2021-07-22 09:15:00|305.01|302.61|305.45|303.05|305.59|303.19|304.86|302.46|0
1626945600000|2021-07-22 09:20:00|305.59|303.19|305.66|303.26|305.88|303.48|305.3|302.9|0
1626945900000|2021-07-22 09:25:00|305.74|303.34|306.17|303.77|306.47|304.07|305.59|303.19|0
1626946200000|2021-07-22 09:30:00|306.03|303.63|305.73|303.33|306.03|303.63|305.59|303.19|0
1626946500000|2021-07-22 09:35:00|305.8|303.4|306.32|303.92|306.46|304.06|305.8|303.4|0
1626946800000|2021-07-22 09:40:00|306.17|303.77|306.32|303.92|306.46|304.06|306.17|303.77|0
1626947100000|2021-07-22 09:45:00|306.24|303.84|306.61|304.21|306.75|304.35|306.17|303.77|0
1626947400000|2021-07-22 09:50:00|306.46|304.06|306.46|304.06|306.75|304.35|306.31|303.91|0
1626947700000|2021-07-22 09:55:00|306.6|304.2|306.02|303.62|306.6|304.2|305.87|303.47|0
1626948000000|2021-07-22 10:00:00|305.87|303.47|306.31|303.91|306.31|303.91|305.72|303.32|0
1626948300000|2021-07-22 10:05:00|306.16|303.76|305.14|302.74|306.31|303.91|304.84|302.44|0
1626948600000|2021-07-22 10:10:00|305.28|302.88|305.87|303.47|306.01|303.61|305.28|302.88|0
1626948900000|2021-07-22 10:15:00|305.86|303.46|305.86|303.46|306.01|303.61|305.28|302.88|0
1626949200000|2021-07-22 10:20:00|305.72|303.32|306.01|303.61|306.15|303.75|305.57|303.17|0
1626949500000|2021-07-22 10:25:00|305.86|303.46|305.86|303.46|306.01|303.61|305.71|303.31|0
1626949800000|2021-07-22 10:30:00|306.01|303.61|306.15|303.75|306.3|303.9|305.86|303.46|0
1626950100000|2021-07-22 10:35:00|306.3|303.9|306|303.6|306.44|304.04|306|303.6|0
1626950400000|2021-07-22 10:40:00|306.15|303.75|306.73|304.33|306.73|304.33|306.15|303.75|0
1626950700000|2021-07-22 10:45:00|306.88|304.48|307.17|304.77|307.17|304.77|306.44|304.04|0
1626951000000|2021-07-22 10:50:00|307.32|304.92|307.76|305.36|307.76|305.36|307.17|304.77|0
1626951300000|2021-07-22 10:55:00|307.61|305.21|306.94|304.54|307.61|305.21|306.87|304.47|0
1626951600000|2021-07-22 11:00:00|306.87|304.47|305.99|303.59|306.87|304.47|305.99|303.59|0
1626951900000|2021-07-22 11:05:00|305.85|303.45|306.06|303.66|306.06|303.66|305.7|303.3|0
1626952200000|2021-07-22 11:10:00|305.99|303.59|305.84|303.44|305.99|303.59|305.26|302.86|0
1626952500000|2021-07-22 11:15:00|305.55|303.15|305.11|302.71|305.99|303.59|305.11|302.71|0
1626952800000|2021-07-22 11:20:00|305.26|302.86|304.96|302.56|305.26|302.86|304.82|302.42|0
1626953100000|2021-07-22 11:25:00|304.82|302.42|304.23|301.83|304.82|302.42|304.08|301.68|0
1626953400000|2021-07-22 11:30:00|304.08|301.68|305.1|302.7|305.1|302.7|304.08|301.68|0
1626953700000|2021-07-22 11:35:00|304.96|302.56|305.1|302.7|305.25|302.85|304.52|302.12|0
1626954000000|2021-07-22 11:40:00|305.17|302.77|303.56|301.16|305.25|302.85|303.2|300.8|0
1626954300000|2021-07-22 11:45:00|303.64|301.24|303.78|301.38|304.81|302.41|303.64|301.24|0
1626954600000|2021-07-22 11:50:00|303.93|301.53|304.37|301.97|304.66|302.26|303.78|301.38|0
1626954900000|2021-07-22 11:55:00|304.51|302.11|304.95|302.55|305.1|302.7|304.37|301.97|0
1626955200000|2021-07-22 12:00:00|305.09|302.69|303.34|300.94|305.09|302.69|303.34|300.94|0
1626955500000|2021-07-22 12:05:00|303.27|300.87|302.9|300.5|303.63|301.23|302.47|300.07|0
1626955800000|2021-07-22 12:10:00|303.05|300.65|303.78|301.38|303.92|301.52|302.61|300.21|0
1626956100000|2021-07-22 12:15:00|303.63|301.23|303.92|301.52|303.92|301.52|303.63|301.23|0
1626956400000|2021-07-22 12:20:00|303.77|301.37|304.06|301.66|304.36|301.96|303.48|301.08|0
1626956700000|2021-07-22 12:25:00|304.21|301.81|303.92|301.52|304.35|301.95|303.19|300.79|0
1626957000000|2021-07-22 12:30:00|304.06|301.66|302.21|299.81|304.06|301.66|302.17|299.77|0
1626957300000|2021-07-22 12:35:00|302.35|299.95|299.77|297.37|302.82|300.42|299.77|297.37|0
1626957600000|2021-07-22 12:40:00|299.91|297.51|300.64|298.24|300.78|298.38|299.62|297.22|0
1626957900000|2021-07-22 12:45:00|300.49|298.09|300.49|298.09|300.63|298.23|299.62|297.22|0
1626958200000|2021-07-22 12:50:00|300.34|297.94|298.6|296.2|300.49|298.09|298.6|296.2|0
1626958500000|2021-07-22 12:55:00|298.75|296.35|299.9|297.5|299.9|297.5|298.6|296.2|0
1626958800000|2021-07-22 13:00:00|299.61|297.21|299.9|297.5|300.63|298.23|299.61|297.21|0
1626959100000|2021-07-22 13:05:00|300.05|297.65|300.05|297.65|300.55|298.15|299.76|297.36|0
1626959400000|2021-07-22 13:10:00|299.9|297.5|300.19|297.79|300.48|298.08|299.03|296.63|0
1626959700000|2021-07-22 13:15:00|300.33|297.93|301.49|299.09|301.93|299.53|300.33|297.93|0
1626960000000|2021-07-22 13:20:00|301.35|298.95|301.35|298.95|301.85|299.45|301.06|298.66|0
1626960300000|2021-07-22 13:25:00|301.2|298.8|302.36|299.96|302.36|299.96|301.2|298.8|0
1626960600000|2021-07-22 13:30:00|302.07|299.67|301.34|298.94|303.82|301.42|301.05|298.65|0
1626960900000|2021-07-22 13:35:00|300.91|298.51|299.74|297.34|300.91|298.51|298.01|295.61|0
1626961200000|2021-07-22 13:40:00|299.89|297.49|302.79|300.39|303.67|301.27|299.74|297.34|0
1626961500000|2021-07-22 13:45:00|302.94|300.54|299.02|296.62|303.52|301.12|298.87|296.47|0
1626961800000|2021-07-22 13:50:00|299.16|296.76|300.57|298.17|301.05|298.65|297.57|295.17|0
1626962100000|2021-07-22 13:55:00|299.99|297.59|300.42|298.02|300.57|298.17|298.98|296.58|0
1626962400000|2021-07-22 14:00:00|301.15|298.75|300.71|298.31|302.75|300.35|300.13|297.73|0
1626962700000|2021-07-22 14:05:00|300.28|297.88|301.43|299.03|301.72|299.32|298.83|296.43|0
1626963000000|2021-07-22 14:10:00|301.58|299.18|303.03|300.63|303.18|300.78|301.58|299.18|0
1626963300000|2021-07-22 14:15:00|302.89|300.49|302.74|300.34|303.18|300.78|301.72|299.32|0
1626963600000|2021-07-22 14:20:00|302.88|300.48|301.14|298.74|302.88|300.48|301.14|298.74|0
1626963900000|2021-07-22 14:25:00|301.28|298.88|302.59|300.19|302.88|300.48|300.99|298.59|0
1626964200000|2021-07-22 14:30:00|302.44|300.04|303.46|301.06|303.9|301.5|302.44|300.04|0
1626964500000|2021-07-22 14:35:00|303.61|301.21|304.77|302.37|304.77|302.37|303.02|300.62|0
1626964800000|2021-07-22 14:40:00|304.48|302.08|305.35|302.95|306.38|303.98|304.33|301.93|0
1626965100000|2021-07-22 14:45:00|305.5|303.1|305.21|302.81|305.65|303.25|304.33|301.93|0
1626965400000|2021-07-22 14:50:00|305.06|302.66|305.2|302.8|305.35|302.95|304.33|301.93|0
1626965700000|2021-07-22 14:55:00|305.35|302.95|304.47|302.07|305.49|303.09|304.47|302.07|0
1626966000000|2021-07-22 15:00:00|304.33|301.93|303.89|301.49|305.06|302.66|303.89|301.49|0
1626966300000|2021-07-22 15:05:00|304.03|301.63|303.59|301.19|304.03|301.63|302.28|299.88|0
1626966600000|2021-07-22 15:10:00|303.45|301.05|302.86|300.46|303.74|301.34|301.85|299.45|0
1626966900000|2021-07-22 15:15:00|302.57|300.17|303.3|300.9|303.44|301.04|301.85|299.45|0
1626967200000|2021-07-22 15:20:00|303.44|301.04|303.73|301.33|304.17|301.77|302.57|300.17|0
1626967500000|2021-07-22 15:25:00|303.44|301.04|302.42|300.02|303.73|301.33|300.82|298.42|0
1626967800000|2021-07-22 15:30:00|302.28|299.88|301.11|298.71|303|300.6|301.11|298.71|0
1626968100000|2021-07-22 15:35:00|300.97|298.57|301.84|299.44|302.13|299.73|300.97|298.57|0
1626968400000|2021-07-22 15:40:00|301.98|299.58|299.66|297.26|301.98|299.58|299.66|297.26|0
1626968700000|2021-07-22 15:45:00|299.8|297.4|300.67|298.27|301.5|299.1|299.51|297.11|0
1626969000000|2021-07-22 15:50:00|300.82|298.42|301.25|298.85|301.25|298.85|300.09|297.69|0
1626969300000|2021-07-22 15:55:00|301.4|299|301.25|298.85|301.68|299.28|300.96|298.56|0
1626969600000|2021-07-22 16:00:00|301.39|298.99|299.22|296.82|301.97|299.57|299.22|296.82|0
1626969900000|2021-07-22 16:05:00|299.36|296.96|297.55|295.15|299.65|297.25|297.55|295.15|0
1626970200000|2021-07-22 16:10:00|297.2|294.8|298.06|295.66|298.06|295.66|296.91|294.51|0
1626970500000|2021-07-22 16:15:00|297.77|295.37|296.17|293.77|299.21|296.81|296.02|293.62|0
1626970800000|2021-07-22 16:20:00|295.88|293.48|298.1|295.7|299.45|297.05|295.73|293.33|0
1626971100000|2021-07-22 16:25:00|297.96|295.56|300.99|298.59|301.28|298.88|297.96|295.56|0
1626971400000|2021-07-22 16:30:00|300.7|298.3|300.98|298.58|301.13|298.73|300.26|297.86|0
1626971700000|2021-07-22 16:35:00|301.13|298.73|303.01|300.61|303.01|300.61|300.98|298.58|0
1626972000000|2021-07-22 16:40:00|302.87|300.47|302.86|300.46|303.08|300.68|302.14|299.74|0
1626972300000|2021-07-22 16:45:00|302.72|300.32|301.12|298.72|302.86|300.46|301.12|298.72|0
1626972600000|2021-07-22 16:50:00|301.27|298.87|302.57|300.17|303.01|300.61|301.27|298.87|0
1626972900000|2021-07-22 16:55:00|302.72|300.32|304.17|301.77|304.17|301.77|302.57|300.17|0
1626973200000|2021-07-22 17:00:00|304.02|301.62|304.31|301.91|304.46|302.06|303.44|301.04|0
1626973500000|2021-07-22 17:05:00|304.46|302.06|304.45|302.05|304.6|302.2|304.02|301.62|0
1626973800000|2021-07-22 17:10:00|304.31|301.91|305.18|302.78|305.62|303.22|304.16|301.76|0
1626974100000|2021-07-22 17:15:00|305.04|302.64|305.18|302.78|305.47|303.07|305.03|302.63|0
1626974400000|2021-07-22 17:20:00|305.03|302.63|305.61|303.21|305.61|303.21|304.45|302.05|0
1626974700000|2021-07-22 17:25:00|305.47|303.07|305.47|303.07|305.76|303.36|304.88|302.48|0
1626975000000|2021-07-22 17:30:00|305.61|303.21|306.05|303.65|306.34|303.94|305.18|302.78|0
1626975300000|2021-07-22 17:35:00|306.19|303.79|305.97|303.57|306.34|303.94|305.76|303.36|0
1626975600000|2021-07-22 17:40:00|305.9|303.5|305.9|303.5|306.19|303.79|305.9|303.5|0
1626975900000|2021-07-22 17:45:00|306.05|303.65|306.04|303.64|306.05|303.65|305.32|302.92|0
1626976200000|2021-07-22 17:50:00|305.9|303.5|306.48|304.08|306.63|304.23|305.6|303.2|0
1626976500000|2021-07-22 17:55:00|306.63|304.23|306.62|304.22|306.63|304.23|305.89|303.49|0
1626976800000|2021-07-22 18:00:00|306.48|304.08|306.62|304.22|306.62|304.22|306.19|303.79|0
1626977100000|2021-07-22 18:05:00|306.77|304.37|306.33|303.93|307.5|305.1|306.33|303.93|0
1626977400000|2021-07-22 18:10:00|306.47|304.07|308.23|305.83|308.23|305.83|306.47|304.07|0
1626977700000|2021-07-22 18:15:00|308.08|305.68|307.79|305.39|311.41|309.01|307.79|305.39|0
1626978000000|2021-07-22 18:20:00|307.71|305.31|308.08|305.68|308.23|305.83|307.2|304.8|0
1626978300000|2021-07-22 18:25:00|307.93|305.53|308.08|305.68|308.23|305.83|307.79|305.39|0
1626978600000|2021-07-22 18:30:00|308|305.6|307.78|305.38|308.08|305.68|307.49|305.09|0
1626978900000|2021-07-22 18:35:00|307.71|305.31|308.07|305.67|308.22|305.82|307.49|305.09|0
1626979200000|2021-07-22 18:40:00|308.22|305.82|307.93|305.53|308.37|305.97|307.34|304.94|0
1626979500000|2021-07-22 18:45:00|308.07|305.67|308.22|305.82|309.1|306.7|307.93|305.53|0
1626979800000|2021-07-22 18:50:00|308.36|305.96|308.21|305.81|308.66|306.26|307.78|305.38|0
1626980100000|2021-07-22 18:55:00|308.36|305.96|309.39|306.99|309.39|306.99|307.92|305.52|0
1626980400000|2021-07-22 19:00:00|309.24|306.84|309.09|306.69|309.53|307.13|308.8|306.4|0
1626980700000|2021-07-22 19:05:00|308.94|306.54|308.21|305.81|309.09|306.69|308.06|305.66|0
1626981000000|2021-07-22 19:10:00|308.06|305.66|308.21|305.81|308.36|305.96|307.77|305.37|0
1626981300000|2021-07-22 19:15:00|308.06|305.66|308.5|306.1|308.79|306.39|307.77|305.37|0
1626981600000|2021-07-22 19:20:00|308.35|305.95|308.06|305.66|308.94|306.54|307.91|305.51|0
1626981900000|2021-07-22 19:25:00|308.2|305.8|308.49|306.09|308.94|306.54|308.06|305.66|0
1626982200000|2021-07-22 19:30:00|308.35|305.95|307.32|304.92|308.35|305.95|306.44|304.04|0
1626982500000|2021-07-22 19:35:00|307.18|304.78|307.03|304.63|307.47|305.07|306.44|304.04|0
1626982800000|2021-07-22 19:40:00|306.73|304.33|307.17|304.77|307.32|304.92|306.15|303.75|0
1626983100000|2021-07-22 19:45:00|307.32|304.92|307.46|305.06|308.34|305.94|307.02|304.62|0
1626983400000|2021-07-22 19:50:00|307.9|305.5|307.9|305.5|308.05|305.65|307.02|304.62|0
1626983700000|2021-07-22 19:55:00|308.05|305.65|308.34|305.94|308.63|306.23|307.46|305.06|0
1626984000000|2021-07-22 20:00:00|308.48|306.08|309.95|307.55|310.1|307.7|308.48|306.08|0
1626984300000|2021-07-22 20:05:00|310.1|307.7|310.1|307.7|310.24|307.84|309.95|307.55|0
1626984600000|2021-07-22 20:10:00|310.09|307.69|310.24|307.84|310.39|307.99|310.09|307.69|0
1626984900000|2021-07-22 20:15:00|310.44|307.64|311.47|308.67|311.47|308.67|310.44|307.64|0
1626985200000|2021-07-22 20:20:00|311.62|308.82|312.5|309.7|312.5|309.7|311.47|308.67|0
1626985500000|2021-07-22 20:25:00|312.35|309.55|312.94|310.14|313.24|310.44|312.35|309.55|0
1626985800000|2021-07-22 20:30:00|313.09|310.29|313.09|310.29|313.24|310.44|312.94|310.14|0
1626986100000|2021-07-22 20:35:00|312.94|310.14|313.23|310.43|313.23|310.43|312.94|310.14|0
1626986400000|2021-07-22 20:40:00|313.38|310.58|313.97|311.17|313.97|311.17|313.38|310.58|0
1626986700000|2021-07-22 20:45:00|313.82|311.02|314.71|311.91|315.3|312.5|313.82|311.02|0
1626987000000|2021-07-22 20:50:00|314.86|312.06|315.3|312.5|315.3|312.5|314.71|311.91|0
1626987300000|2021-07-22 20:55:00|315.15|312.35|315.27|312.47|315.45|312.65|315|312.2|0
1626987600000|2021-07-22 21:00:00|315.22|312.42|315.05|312.25|315.28|312.48|315|312.2|0
1626987900000|2021-07-22 21:05:00|315.03|312.23|315.26|312.46|315.26|312.46|314.9|312.1|0
1626988200000|2021-07-22 21:10:00|315.54|312.74|315.24|312.44|315.67|312.87|315.24|312.44|0
1626988500000|2021-07-22 21:15:00|315.41|312.61|315.38|312.58|315.45|312.65|315.2|312.4|0
1626988800000|2021-07-22 21:20:00|315.45|312.65|315.38|312.58|315.56|312.76|315.32|312.52|0
1626989100000|2021-07-22 21:25:00|315.45|312.65|315.55|312.75|315.66|312.86|315.4|312.6|0
1626989400000|2021-07-22 21:30:00|315.34|312.54|315.42|312.62|315.42|312.62|315.3|312.5|0
1626989700000|2021-07-22 21:35:00|315.44|312.64|315.38|312.58|315.44|312.64|315.32|312.52|0
1626990000000|2021-07-22 21:40:00|315.32|312.52|315.33|312.53|315.33|312.53|315.2|312.4|0
1626990300000|2021-07-22 21:45:00|315.35|312.55|314.99|312.19|315.4|312.6|314.99|312.19|0
1626990600000|2021-07-22 21:50:00|314.96|312.16|314.96|312.16|315.09|312.29|314.94|312.14|0
1626990900000|2021-07-22 21:55:00|314.94|312.14|315.13|312.33|315.13|312.33|314.85|312.05|0
1626991200000|2021-07-22 22:00:00|315.49|312.69|315.12|312.32|315.49|312.69|314.9|312.1|0
1626991500000|2021-07-22 22:05:00|315.27|312.47|314.68|311.88|315.27|312.47|314.68|311.88|0
1626991800000|2021-07-22 22:10:00|314.83|312.03|314.68|311.88|314.97|312.17|314.53|311.73|0
1626992100000|2021-07-22 22:15:00|314.82|312.02|314.67|311.87|314.97|312.17|314.53|311.73|0
1626992400000|2021-07-22 22:20:00|314.53|311.73|314.67|311.87|314.82|312.02|314.53|311.73|0
1626992700000|2021-07-22 22:25:00|314.52|311.72|314.23|311.43|314.52|311.72|314.23|311.43|0
1626993000000|2021-07-22 22:30:00|314.37|311.57|314.37|311.57|314.44|311.64|314.08|311.28|0
1626993300000|2021-07-22 22:35:00|314.3|311.5|314.07|311.27|314.52|311.72|314.07|311.27|0
1626993600000|2021-07-22 22:40:00|313.93|311.13|314.22|311.42|314.22|311.42|313.93|311.13|0
1626993900000|2021-07-22 22:45:00|314.37|311.57|314.07|311.27|314.37|311.57|314.07|311.27|0
1626994200000|2021-07-22 22:50:00|314.22|311.42|314.36|311.56|314.44|311.64|314.22|311.42|0
1626994500000|2021-07-22 22:55:00|314.51|311.71|314.36|311.56|314.51|311.71|314.36|311.56|0
1626994800000|2021-07-22 23:00:00|314.43|311.63|314.51|311.71|314.51|311.71|314.36|311.56|0
1626995100000|2021-07-22 23:05:00|314.66|311.86|314.51|311.71|315.1|312.3|314.51|311.71|0
1626995400000|2021-07-22 23:10:00|314.36|311.56|314.51|311.71|314.51|311.71|314.36|311.56|0
1626995700000|2021-07-22 23:15:00|314.36|311.56|314.36|311.56|314.51|311.71|314.36|311.56|0
1626996000000|2021-07-22 23:20:00|314.35|311.55|314.5|311.7|314.5|311.7|314.06|311.26|0
1626996300000|2021-07-22 23:25:00|314.42|311.62|314.5|311.7|314.5|311.7|314.35|311.55|0
1626996600000|2021-07-22 23:30:00|314.42|311.62|314.05|311.25|314.5|311.7|314.05|311.25|0
1626996900000|2021-07-22 23:35:00|314.2|311.4|314.2|311.4|314.2|311.4|314.05|311.25|0
1626997200000|2021-07-22 23:40:00|314.35|311.55|314.05|311.25|314.35|311.55|314.05|311.25|0
1626997500000|2021-07-22 23:45:00|314.12|311.32|314.34|311.54|314.49|311.69|314.12|311.32|0
1626997800000|2021-07-22 23:50:00|314.42|311.62|314.34|311.54|314.49|311.69|314.34|311.54|0
1626998100000|2021-07-22 23:55:00|314.19|311.39|314.19|311.39|314.34|311.54|314.19|311.39|0
1626998400000|2021-07-23 00:00:00|314.04|311.24|313.16|310.36|314.04|311.24|313.16|310.36|0
1626998700000|2021-07-23 00:05:00|313.3|310.5|313.6|310.8|313.89|311.09|313.3|310.5|0
1626999000000|2021-07-23 00:10:00|313.67|310.87|313.74|310.94|313.89|311.09|313.45|310.65|0
1626999300000|2021-07-23 00:15:00|313.6|310.8|314.04|311.24|314.33|311.53|313.6|310.8|0
1626999600000|2021-07-23 00:20:00|313.96|311.16|314.48|311.68|314.48|311.68|313.96|311.16|0
1626999900000|2021-07-23 00:25:00|314.63|311.83|314.63|311.83|314.92|312.12|314.33|311.53|0
1627000200000|2021-07-23 00:30:00|314.7|311.9|315.36|312.56|315.37|312.57|314.48|311.68|0
1627000500000|2021-07-23 00:35:00|315.51|312.71|315.81|313.01|315.96|313.16|315.36|312.56|0
1627000800000|2021-07-23 00:40:00|315.66|312.86|315.66|312.86|315.81|313.01|315.51|312.71|0
1627001100000|2021-07-23 00:45:00|315.51|312.71|316.4|313.6|316.55|313.75|315.51|312.71|0
1627001400000|2021-07-23 00:50:00|316.55|313.75|316.47|313.67|316.84|314.04|316.4|313.6|0
1627001700000|2021-07-23 00:55:00|316.4|313.6|316.25|313.45|316.55|313.75|316.25|313.45|0
1627002000000|2021-07-23 01:00:00|316.39|313.59|316.1|313.3|316.54|313.74|316.1|313.3|0
1627002300000|2021-07-23 01:05:00|316.02|313.22|316.09|313.29|316.31|313.51|315.95|313.15|0
1627002600000|2021-07-23 01:10:00|316.17|313.37|315.94|313.14|316.24|313.44|315.94|313.14|0
1627002900000|2021-07-23 01:15:00|315.87|313.07|316.39|313.59|316.39|313.59|315.8|313|0
1627003200000|2021-07-23 01:20:00|316.54|313.74|315.94|313.14|316.54|313.74|315.94|313.14|0
1627003500000|2021-07-23 01:25:00|316.01|313.21|316.38|313.58|316.38|313.58|316.01|313.21|0
1627003800000|2021-07-23 01:30:00|316.24|313.44|316.23|313.43|316.38|313.58|315.94|313.14|0
1627004100000|2021-07-23 01:35:00|316.16|313.36|315.93|313.13|316.83|314.03|315.93|313.13|0
1627004400000|2021-07-23 01:40:00|316.01|313.21|315.78|312.98|316.01|313.21|315.19|312.39|0
1627004700000|2021-07-23 01:45:00|315.64|312.84|316.08|313.28|316.08|313.28|315.64|312.84|0
1627005000000|2021-07-23 01:50:00|316.23|313.43|316.23|313.43|316.38|313.58|316.08|313.28|0
1627005300000|2021-07-23 01:55:00|316.08|313.28|315.63|312.83|316.23|313.43|315.48|312.68|0
1627005600000|2021-07-23 02:00:00|315.55|312.75|316.22|313.42|316.37|313.57|315.48|312.68|0
1627005900000|2021-07-23 02:05:00|316.07|313.27|315.77|312.97|316.37|313.57|315.77|312.97|0
1627006200000|2021-07-23 02:10:00|315.48|312.68|315.48|312.68|315.85|313.05|315.33|312.53|0
1627006500000|2021-07-23 02:15:00|315.62|312.82|315.62|312.82|315.62|312.82|315.18|312.38|0
1627006800000|2021-07-23 02:20:00|315.47|312.67|315.47|312.67|315.62|312.82|315.03|312.23|0
1627007100000|2021-07-23 02:25:00|315.4|312.6|315.17|312.37|315.47|312.67|315.03|312.23|0
1627007400000|2021-07-23 02:30:00|315.03|312.23|314.88|312.08|315.32|312.52|314.88|312.08|0
1627007700000|2021-07-23 02:35:00|315.02|312.22|315.17|312.37|315.17|312.37|314.88|312.08|0
1627008000000|2021-07-23 02:40:00|315.09|312.29|314.65|311.85|315.17|312.37|314.28|311.48|0
1627008300000|2021-07-23 02:45:00|314.58|311.78|314.43|311.63|314.58|311.78|314.28|311.48|0
1627008600000|2021-07-23 02:50:00|314.57|311.77|314.72|311.92|314.87|312.07|314.57|311.77|0
1627008900000|2021-07-23 02:55:00|314.87|312.07|314.87|312.07|315.02|312.22|314.72|311.92|0
1627009200000|2021-07-23 03:00:00|314.72|311.92|315.46|312.66|315.46|312.66|314.57|311.77|0
1627009500000|2021-07-23 03:05:00|315.31|312.51|315.08|312.28|315.31|312.51|315.01|312.21|0
1627009800000|2021-07-23 03:10:00|315.16|312.36|314.56|311.76|315.16|312.36|314.42|311.62|0
1627010100000|2021-07-23 03:15:00|314.71|311.91|314.71|311.91|314.86|312.06|314.56|311.76|0
1627010400000|2021-07-23 03:20:00|314.86|312.06|314.71|311.91|314.86|312.06|314.56|311.76|0
1627010700000|2021-07-23 03:25:00|314.56|311.76|314.63|311.83|314.71|311.91|314.26|311.46|0
1627011000000|2021-07-23 03:30:00|314.71|311.91|314.85|312.05|315|312.2|314.56|311.76|0
1627011300000|2021-07-23 03:35:00|314.78|311.98|314.85|312.05|315|312.2|314.56|311.76|0
1627011600000|2021-07-23 03:40:00|314.77|311.97|314.7|311.9|314.77|311.97|314.55|311.75|0
1627011900000|2021-07-23 03:45:00|314.41|311.61|314.55|311.75|314.7|311.9|314.4|311.6|0
1627012200000|2021-07-23 03:50:00|314.4|311.6|314.4|311.6|314.62|311.82|314.4|311.6|0
1627012500000|2021-07-23 03:55:00|314.55|311.75|314.7|311.9|314.7|311.9|314.4|311.6|0
1627012800000|2021-07-23 04:00:00|314.55|311.75|314.4|311.6|314.69|311.89|314.4|311.6|0
1627013100000|2021-07-23 04:05:00|314.47|311.67|313.95|311.15|314.47|311.67|313.95|311.15|0
1627013400000|2021-07-23 04:10:00|314.1|311.3|313.8|311|314.1|311.3|313.8|311|0
1627013700000|2021-07-23 04:15:00|313.95|311.15|313.8|311|313.95|311.15|313.36|310.56|0
1627014000000|2021-07-23 04:20:00|313.95|311.15|314.09|311.29|314.24|311.44|313.87|311.07|0
1627014300000|2021-07-23 04:25:00|314.16|311.36|314.24|311.44|314.39|311.59|314.16|311.36|0
1627014600000|2021-07-23 04:30:00|314.31|311.51|314.75|311.95|314.83|312.03|314.31|311.51|0
1627014900000|2021-07-23 04:35:00|314.68|311.88|314.83|312.03|314.98|312.18|314.68|311.88|0
1627015200000|2021-07-23 04:40:00|314.9|312.1|314.68|311.88|314.98|312.18|314.68|311.88|0
1627015500000|2021-07-23 04:45:00|314.75|311.95|314.83|312.03|314.97|312.17|314.68|311.88|0
1627015800000|2021-07-23 04:50:00|314.9|312.1|315.12|312.32|315.12|312.32|314.82|312.02|0
1627016100000|2021-07-23 04:55:00|315.04|312.24|314.82|312.02|315.19|312.39|314.82|312.02|0
1627016400000|2021-07-23 05:00:00|314.97|312.17|314.08|311.28|314.97|312.17|313.93|311.13|0
1627016700000|2021-07-23 05:05:00|313.93|311.13|314.37|311.57|314.52|311.72|313.93|311.13|0
1627017000000|2021-07-23 05:10:00|314.52|311.72|314.67|311.87|314.82|312.02|314.37|311.57|0
1627017300000|2021-07-23 05:15:00|314.52|311.72|314.52|311.72|314.96|312.16|314.52|311.72|0
1627017600000|2021-07-23 05:20:00|314.59|311.79|314.81|312.01|314.96|312.16|314.52|311.72|0
1627017900000|2021-07-23 05:25:00|314.88|312.08|314.81|312.01|314.96|312.16|314.66|311.86|0
1627018200000|2021-07-23 05:30:00|314.66|311.86|314.66|311.86|314.66|311.86|314.36|311.56|0
1627018500000|2021-07-23 05:35:00|314.58|311.78|314.66|311.86|314.81|312.01|314.58|311.78|0
1627018800000|2021-07-23 05:40:00|314.81|312.01|314.51|311.71|314.81|312.01|314.21|311.41|0
1627019100000|2021-07-23 05:45:00|314.66|311.86|314.66|311.86|314.66|311.86|314.36|311.56|0
1627019400000|2021-07-23 05:50:00|314.51|311.71|314.58|311.78|314.66|311.86|314.21|311.41|0
1627019700000|2021-07-23 05:55:00|314.51|311.71|314.65|311.85|314.65|311.85|314.36|311.56|0
1627020000000|2021-07-23 06:00:00|314.5|311.7|316.37|313.57|316.37|313.57|314.36|311.56|0
1627020300000|2021-07-23 06:05:00|316.52|313.72|316.07|313.27|316.52|313.72|315.92|313.12|0
1627020600000|2021-07-23 06:10:00|315.99|313.19|316.22|313.42|316.37|313.57|315.63|312.83|0
1627020900000|2021-07-23 06:15:00|316.07|313.27|317.26|314.46|317.26|314.46|315.99|313.19|0
1627021200000|2021-07-23 06:20:00|317.33|314.53|317.25|314.45|317.55|314.75|316.81|314.01|0
1627021500000|2021-07-23 06:25:00|317.18|314.38|316.95|314.15|317.25|314.45|316.81|314.01|0
1627021800000|2021-07-23 06:30:00|317.1|314.3|317.25|314.45|317.4|314.6|316.66|313.86|0
1627022100000|2021-07-23 06:35:00|317.32|314.52|317.1|314.3|317.4|314.6|316.66|313.86|0
1627022400000|2021-07-23 06:40:00|317.02|314.22|317.25|314.45|317.4|314.6|317.02|314.22|0
1627022700000|2021-07-23 06:45:00|317.32|314.52|316.95|314.15|317.54|314.74|316.95|314.15|0
1627023000000|2021-07-23 06:50:00|316.8|314|316.95|314.15|317.1|314.3|316.5|313.7|0
1627023300000|2021-07-23 06:55:00|316.8|314|316.94|314.14|317.09|314.29|316.5|313.7|0
1627023600000|2021-07-23 07:00:00|317.09|314.29|316.78|313.98|319.12|316.32|315.74|312.94|0
1627023900000|2021-07-23 07:05:00|316.85|314.05|316.43|314.03|317.17|314.77|315.83|313.43|0
1627024200000|2021-07-23 07:10:00|316.58|314.18|316.42|314.02|317.02|314.62|315.98|313.58|0
1627024500000|2021-07-23 07:15:00|316.35|313.95|315.53|313.13|316.42|314.02|315.09|312.69|0
1627024800000|2021-07-23 07:20:00|315.46|313.06|315.98|313.58|316.27|313.87|315.09|312.69|0
1627025100000|2021-07-23 07:25:00|316.12|313.72|316.49|314.09|316.87|314.47|316.12|313.72|0
1627025400000|2021-07-23 07:30:00|316.42|314.02|316.86|314.46|317.31|314.91|316.42|314.02|0
1627025700000|2021-07-23 07:35:00|316.71|314.31|316.71|314.31|317.16|314.76|316.42|314.02|0
1627026000000|2021-07-23 07:40:00|316.86|314.46|316.78|314.38|317.01|314.61|316.27|313.87|0
1627026300000|2021-07-23 07:45:00|316.71|314.31|317.3|314.9|317.45|315.05|316.56|314.16|0
1627026600000|2021-07-23 07:50:00|317.45|315.05|318.34|315.94|318.49|316.09|317.3|314.9|0
1627026900000|2021-07-23 07:55:00|318.49|316.09|318.49|316.09|318.49|316.09|318.19|315.79|0
1627027200000|2021-07-23 08:00:00|318.64|316.24|318.49|316.09|318.94|316.54|318.41|316.01|0
1627027500000|2021-07-23 08:05:00|318.64|316.24|318.71|316.31|318.93|316.53|317.89|315.49|0
1627027800000|2021-07-23 08:10:00|318.64|316.24|318.48|316.08|318.78|316.38|318.48|316.08|0
1627028100000|2021-07-23 08:15:00|318.63|316.23|318.78|316.38|318.93|316.53|318.63|316.23|0
1627028400000|2021-07-23 08:20:00|318.63|316.23|318.55|316.15|318.63|316.23|318.18|315.78|0
1627028700000|2021-07-23 08:25:00|318.48|316.08|318.33|315.93|318.48|316.08|318.18|315.78|0
1627029000000|2021-07-23 08:30:00|318.4|316|318.92|316.52|319.07|316.67|318.4|316|0
1627029300000|2021-07-23 08:35:00|318.78|316.38|319.67|317.27|319.82|317.42|318.77|316.37|0
1627029600000|2021-07-23 08:40:00|319.52|317.12|319.52|317.12|319.67|317.27|319.22|316.82|0
1627029900000|2021-07-23 08:45:00|319.59|317.19|319.37|316.97|319.96|317.56|319.37|316.97|0
1627030200000|2021-07-23 08:50:00|319.52|317.12|319.51|317.11|319.81|317.41|319.36|316.96|0
1627030500000|2021-07-23 08:55:00|319.44|317.04|319.06|316.66|319.51|317.11|318.92|316.52|0
1627030800000|2021-07-23 09:00:00|319.14|316.74|319.29|316.89|320.06|317.66|318.69|316.29|0
1627031100000|2021-07-23 09:05:00|319.36|316.96|319.59|317.19|319.59|317.19|319.14|316.74|0
1627031400000|2021-07-23 09:10:00|319.44|317.04|319.89|317.49|320.04|317.64|319.44|317.04|0
1627031700000|2021-07-23 09:15:00|320.03|317.63|319.88|317.48|320.18|317.78|319.88|317.48|0
1627032000000|2021-07-23 09:20:00|320.03|317.63|319.88|317.48|320.18|317.78|319.88|317.48|0
1627032300000|2021-07-23 09:25:00|319.95|317.55|319.73|317.33|320.18|317.78|319.43|317.03|0
1627032600000|2021-07-23 09:30:00|319.88|317.48|319.88|317.48|320.03|317.63|319.58|317.18|0
1627032900000|2021-07-23 09:35:00|320.03|317.63|320.77|318.37|320.92|318.52|319.88|317.48|0
1627033200000|2021-07-23 09:40:00|320.7|318.3|321.07|318.67|321.22|318.82|320.62|318.22|0
1627033500000|2021-07-23 09:45:00|321.22|318.82|321.82|319.42|321.82|319.42|320.92|318.52|0
1627033800000|2021-07-23 09:50:00|321.67|319.27|321.07|318.67|322.27|319.87|320.92|318.52|0
1627034100000|2021-07-23 09:55:00|320.92|318.52|320.47|318.07|321.07|318.67|320.47|318.07|0
1627034400000|2021-07-23 10:00:00|320.17|317.77|320.61|318.21|320.62|318.22|320.17|317.77|0
1627034700000|2021-07-23 10:05:00|320.46|318.06|320.46|318.06|320.61|318.21|320.31|317.91|0
1627035000000|2021-07-23 10:10:00|320.31|317.91|320.46|318.06|320.76|318.36|320.31|317.91|0
1627035300000|2021-07-23 10:15:00|320.61|318.21|320.46|318.06|320.61|318.21|320.23|317.83|0
1627035600000|2021-07-23 10:20:00|320.61|318.21|320.61|318.21|320.61|318.21|320.46|318.06|0
1627035900000|2021-07-23 10:25:00|320.46|318.06|320.46|318.06|320.91|318.51|320.46|318.06|0
1627036200000|2021-07-23 10:30:00|320.53|318.13|320.75|318.35|320.9|318.5|320.45|318.05|0
1627036500000|2021-07-23 10:35:00|320.82|318.42|321.05|318.65|321.05|318.65|320.6|318.2|0
1627036800000|2021-07-23 10:40:00|320.9|318.5|321.35|318.95|321.35|318.95|320.9|318.5|0
1627037100000|2021-07-23 10:45:00|321.05|318.65|321.05|318.65|321.35|318.95|320.9|318.5|0
1627037400000|2021-07-23 10:50:00|320.9|318.5|320.9|318.5|321.05|318.65|320.6|318.2|0
1627037700000|2021-07-23 10:55:00|320.82|318.42|321.04|318.64|321.19|318.79|320.74|318.34|0
1627038000000|2021-07-23 11:00:00|320.89|318.49|320.44|318.04|321.11|318.71|320.44|318.04|0
1627038300000|2021-07-23 11:05:00|320.29|317.89|320.14|317.74|320.44|318.04|319.4|317|0
1627038600000|2021-07-23 11:10:00|319.99|317.59|319.69|317.29|319.99|317.59|319.54|317.14|0
1627038900000|2021-07-23 11:15:00|319.39|316.99|319.99|317.59|320.14|317.74|319.24|316.84|0
1627039200000|2021-07-23 11:20:00|319.84|317.44|319.24|316.84|319.99|317.59|319.09|316.69|0
1627039500000|2021-07-23 11:25:00|319.16|316.76|318.79|316.39|319.39|316.99|318.64|316.24|0
1627039800000|2021-07-23 11:30:00|318.64|316.24|318.94|316.54|318.94|316.54|318.64|316.24|0
1627040100000|2021-07-23 11:35:00|319.09|316.69|319.38|316.98|319.53|317.13|319.09|316.69|0
1627040400000|2021-07-23 11:40:00|319.53|317.13|319.08|316.68|319.68|317.28|319.08|316.68|0
1627040700000|2021-07-23 11:45:00|319.23|316.83|319.08|316.68|319.38|316.98|318.78|316.38|0
1627041000000|2021-07-23 11:50:00|319.15|316.75|319.83|317.43|319.83|317.43|319.08|316.68|0
1627041300000|2021-07-23 11:55:00|319.75|317.35|319.82|317.42|319.83|317.43|319.67|317.27|0
1627041600000|2021-07-23 12:00:00|319.67|317.27|320.27|317.87|320.27|317.87|319.67|317.27|0
1627041900000|2021-07-23 12:05:00|320.12|317.72|320.12|317.72|320.42|318.02|319.97|317.57|0
1627042200000|2021-07-23 12:10:00|319.97|317.57|320.27|317.87|320.42|318.02|319.97|317.57|0
1627042500000|2021-07-23 12:15:00|320.12|317.72|320.56|318.16|320.56|318.16|319.97|317.57|0
1627042800000|2021-07-23 12:20:00|320.71|318.31|320.71|318.31|321.01|318.61|320.56|318.16|0
1627043100000|2021-07-23 12:25:00|320.86|318.46|321.01|318.61|321.16|318.76|320.71|318.31|0
1627043400000|2021-07-23 12:30:00|321.08|318.68|320.26|317.86|321.16|318.76|320.26|317.86|0
1627043700000|2021-07-23 12:35:00|320.41|318.01|320.41|318.01|320.56|318.16|320.26|317.86|0
1627044000000|2021-07-23 12:40:00|320.33|317.93|320.03|317.63|320.56|318.16|319.96|317.56|0
1627044300000|2021-07-23 12:45:00|320.11|317.71|319.66|317.26|320.55|318.15|319.66|317.26|0
1627044600000|2021-07-23 12:50:00|319.81|317.41|318.91|316.51|319.81|317.41|318.91|316.51|0
1627044900000|2021-07-23 12:55:00|319.06|316.66|319.35|316.95|319.5|317.1|319.06|316.66|0
1627045200000|2021-07-23 13:00:00|319.2|316.8|319.2|316.8|319.2|316.8|318.31|315.91|0
1627045500000|2021-07-23 13:05:00|319.35|316.95|319.2|316.8|319.5|317.1|319.05|316.65|0
1627045800000|2021-07-23 13:10:00|319.35|316.95|319.5|317.1|319.5|317.1|319.35|316.95|0
1627046100000|2021-07-23 13:15:00|319.35|316.95|319.35|316.95|319.94|317.54|319.35|316.95|0
1627046400000|2021-07-23 13:20:00|319.5|317.1|320.09|317.69|320.09|317.69|319.35|316.95|0
1627046700000|2021-07-23 13:25:00|320.24|317.84|320.54|318.14|320.84|318.44|320.09|317.69|0
1627047000000|2021-07-23 13:30:00|320.39|317.99|320.09|317.69|321.14|318.74|317.23|314.83|0
1627047300000|2021-07-23 13:35:00|320.24|317.84|318.15|315.75|320.54|318.14|317.7|315.3|0
1627047600000|2021-07-23 13:40:00|318.44|316.04|318.81|316.41|318.89|316.49|317.25|314.85|0
1627047900000|2021-07-23 13:45:00|318.89|316.49|320.23|317.83|321.13|318.73|318.59|316.19|0
1627048200000|2021-07-23 13:50:00|320.08|317.68|318.14|315.74|320.08|317.68|317.84|315.44|0
1627048500000|2021-07-23 13:55:00|318.29|315.89|317.1|314.7|318.59|316.19|316.06|313.66|0
1627048800000|2021-07-23 14:00:00|317.24|314.84|318.73|316.33|318.88|316.48|317.1|314.7|0
1627049100000|2021-07-23 14:05:00|318.58|316.18|319.48|317.08|319.63|317.23|318.14|315.74|0
1627049400000|2021-07-23 14:10:00|319.63|317.23|319.48|317.08|319.93|317.53|318.43|316.03|0
1627049700000|2021-07-23 14:15:00|319.62|317.22|319.47|317.07|320.67|318.27|319.32|316.92|0
1627050000000|2021-07-23 14:20:00|319.32|316.92|319.32|316.92|320.07|317.67|319.02|316.62|0
1627050300000|2021-07-23 14:25:00|319.47|317.07|320.52|318.12|320.67|318.27|319.32|316.92|0
1627050600000|2021-07-23 14:30:00|320.67|318.27|320.36|317.96|320.96|318.56|319.77|317.37|0
1627050900000|2021-07-23 14:35:00|320.51|318.11|322.16|319.76|323.81|321.41|320.36|317.96|0
1627051200000|2021-07-23 14:40:00|322.01|319.61|322.98|320.58|323.51|321.11|322.01|319.61|0
1627051500000|2021-07-23 14:45:00|322.91|320.51|323.51|321.11|323.51|321.11|322.31|319.91|0
1627051800000|2021-07-23 14:50:00|323.36|320.96|325.16|322.76|325.46|323.06|323.21|320.81|0
1627052100000|2021-07-23 14:55:00|325.46|323.06|325.16|322.76|325.46|323.06|324.86|322.46|0
1627052400000|2021-07-23 15:00:00|325.46|323.06|327.27|324.87|327.27|324.87|325.16|322.76|0
1627052700000|2021-07-23 15:05:00|327.12|324.72|327.12|324.72|327.42|325.02|326.67|324.27|0
1627053000000|2021-07-23 15:10:00|326.97|324.57|326.81|324.41|327.27|324.87|326.21|323.81|0
1627053300000|2021-07-23 15:15:00|326.66|324.26|328.48|326.08|328.78|326.38|326.66|324.26|0
1627053600000|2021-07-23 15:20:00|328.63|326.23|329.39|326.99|329.39|326.99|328.48|326.08|0
1627053900000|2021-07-23 15:25:00|329.54|327.14|333.83|331.43|334.06|331.66|329.39|326.99|0
1627054200000|2021-07-23 15:30:00|333.98|331.58|332.92|330.52|335.35|332.95|332.92|330.52|0
1627054500000|2021-07-23 15:35:00|333.38|330.98|333.45|331.05|334.29|331.89|332.92|330.52|0
1627054800000|2021-07-23 15:40:00|333.53|331.13|332.08|329.68|333.68|331.28|332.01|329.61|0
1627055100000|2021-07-23 15:45:00|332.01|329.61|333.22|330.82|333.67|331.27|331.7|329.3|0
1627055400000|2021-07-23 15:50:00|333.37|330.97|332.31|329.91|333.52|331.12|332.15|329.75|0
1627055700000|2021-07-23 15:55:00|332.46|330.06|330.79|328.39|332.76|330.36|330.79|328.39|0
1627056000000|2021-07-23 16:00:00|331.09|328.69|331.7|329.3|332.3|329.9|331.09|328.69|0
1627056300000|2021-07-23 16:05:00|331.54|329.14|330.94|328.54|331.54|329.14|330.79|328.39|0
1627056600000|2021-07-23 16:10:00|331.09|328.69|332.6|330.2|333.06|330.66|330.94|328.54|0
1627056900000|2021-07-23 16:15:00|332.75|330.35|332.9|330.5|333.21|330.81|332.45|330.05|0
1627057200000|2021-07-23 16:20:00|333.05|330.65|333.36|330.96|333.81|331.41|332.9|330.5|0
1627057500000|2021-07-23 16:25:00|333.51|331.11|332.75|330.35|333.66|331.26|331.99|329.59|0
1627057800000|2021-07-23 16:30:00|332.6|330.2|332.59|330.19|333.35|330.95|332.14|329.74|0
1627058100000|2021-07-23 16:35:00|332.75|330.35|332.9|330.5|333.05|330.65|331.99|329.59|0
1627058400000|2021-07-23 16:40:00|333.05|330.65|333.8|331.4|333.96|331.56|332.9|330.5|0
1627058700000|2021-07-23 16:45:00|333.96|331.56|333.72|331.32|334.11|331.71|333.35|330.95|0
1627059000000|2021-07-23 16:50:00|333.65|331.25|333.19|330.79|333.8|331.4|333.19|330.79|0
1627059300000|2021-07-23 16:55:00|333.34|330.94|334.56|332.16|334.71|332.31|333.19|330.79|0
1627059600000|2021-07-23 17:00:00|334.71|332.31|335.01|332.61|335.17|332.77|334.56|332.16|0
1627059900000|2021-07-23 17:05:00|335.17|332.77|336.38|333.98|336.84|334.44|335.17|332.77|0
1627060200000|2021-07-23 17:10:00|336.54|334.14|337.45|335.05|337.6|335.2|336.54|334.14|0
1627060500000|2021-07-23 17:15:00|337.3|334.9|337.91|335.51|338.21|335.81|337.14|334.74|0
1627060800000|2021-07-23 17:20:00|337.98|335.58|338.06|335.66|338.21|335.81|337.45|335.05|0
1627061100000|2021-07-23 17:25:00|338.21|335.81|337.6|335.2|338.59|336.19|337.44|335.04|0
1627061400000|2021-07-23 17:30:00|337.44|335.04|336.68|334.28|337.44|335.04|336.53|334.13|0
1627061700000|2021-07-23 17:35:00|336.83|334.43|336.83|334.43|336.83|334.43|335.61|333.21|0
1627062000000|2021-07-23 17:40:00|336.98|334.58|337.29|334.89|337.44|335.04|336.22|333.82|0
1627062300000|2021-07-23 17:45:00|337.44|335.04|338.2|335.8|338.35|335.95|336.98|334.58|0
1627062600000|2021-07-23 17:50:00|338.27|335.87|337.44|335.04|338.51|336.11|336.98|334.58|0
1627062900000|2021-07-23 17:55:00|337.59|335.19|337.13|334.73|338.05|335.65|337.13|334.73|0
1627063200000|2021-07-23 18:00:00|337.28|334.88|336.52|334.12|337.28|334.88|336.06|333.66|0
1627063500000|2021-07-23 18:05:00|336.67|334.27|337.58|335.18|337.74|335.34|335.9|333.5|0
1627063800000|2021-07-23 18:10:00|337.74|335.34|338.94|336.54|338.94|336.54|337.2|334.8|0
1627064100000|2021-07-23 18:15:00|338.78|336.38|338.48|336.08|339.09|336.69|338.33|335.93|0
1627064400000|2021-07-23 18:20:00|338.32|335.92|338.32|335.92|338.94|336.54|338.17|335.77|0
1627064700000|2021-07-23 18:25:00|338.48|336.08|338.17|335.77|338.63|336.23|337.86|335.46|0
1627065000000|2021-07-23 18:30:00|338.32|335.92|337.71|335.31|338.32|335.92|337.4|335|0
1627065300000|2021-07-23 18:35:00|337.56|335.16|338.78|336.38|338.93|336.53|337.4|335|0
1627065600000|2021-07-23 18:40:00|338.7|336.3|338.16|335.76|338.7|336.3|337.71|335.31|0
1627065900000|2021-07-23 18:45:00|338.32|335.92|336.65|334.25|338.47|336.07|336.35|333.95|0
1627066200000|2021-07-23 18:50:00|336.8|334.4|336.34|333.94|337.11|334.71|336.04|333.64|0
1627066500000|2021-07-23 18:55:00|336.5|334.1|336.8|334.4|336.95|334.55|336.04|333.64|0
1627066800000|2021-07-23 19:00:00|336.95|334.55|335.88|333.48|337.1|334.7|335.73|333.33|0
1627067100000|2021-07-23 19:05:00|335.73|333.33|335.58|333.18|336.03|333.63|334.97|332.57|0
1627067400000|2021-07-23 19:10:00|335.73|333.33|333.6|331.2|335.88|333.48|333.44|331.04|0
1627067700000|2021-07-23 19:15:00|333.75|331.35|335.27|332.87|335.27|332.87|333.44|331.04|0
1627068000000|2021-07-23 19:20:00|335.34|332.94|334.81|332.41|335.72|333.32|334.05|331.65|0
1627068300000|2021-07-23 19:25:00|334.66|332.26|336.03|333.63|336.03|333.63|334.2|331.8|0
1627068600000|2021-07-23 19:30:00|335.87|333.47|337.55|335.15|337.7|335.3|335.87|333.47|0
1627068900000|2021-07-23 19:35:00|337.4|335|340.39|337.99|342.05|339.65|337.4|335|0
1627069200000|2021-07-23 19:40:00|340.23|337.83|339.31|336.91|340.54|338.14|339.31|336.91|0
1627069500000|2021-07-23 19:45:00|339.47|337.07|339.92|337.52|339.92|337.52|339.31|336.91|0
1627069800000|2021-07-23 19:50:00|340.08|337.68|339.31|336.91|340.69|338.29|339|336.6|0
1627070100000|2021-07-23 19:55:00|339.16|336.76|338.08|335.68|339.16|336.76|337.78|335.38|0
1627070400000|2021-07-23 20:00:00|337.78|335.38|336.86|334.46|338.24|335.84|336.4|334|0
1627070700000|2021-07-23 20:05:00|336.71|334.31|337.16|334.76|338.08|335.68|336.71|334.31|0
1627071000000|2021-07-23 20:10:00|337.01|334.61|336.86|334.46|337.93|335.53|336.55|334.15|0
1627283100000|2021-07-26 07:05:00|331.63|329.23|332.69|330.29|332.84|330.44|331.63|329.23|0
1627283400000|2021-07-26 07:10:00|332.46|330.06|331.02|328.62|332.46|330.06|330.49|328.09|0
1627283700000|2021-07-26 07:15:00|331.33|328.93|330.64|328.24|331.93|329.53|330.27|327.87|0
1627284000000|2021-07-26 07:20:00|330.57|328.17|330.72|328.32|331.02|328.62|330.12|327.72|0
1627284300000|2021-07-26 07:25:00|330.42|328.02|329.96|327.56|330.57|328.17|329.51|327.11|0
1627284600000|2021-07-26 07:30:00|329.88|327.48|330.86|328.46|331.02|328.62|329.81|327.41|0
1627284900000|2021-07-26 07:35:00|330.71|328.31|329.66|327.26|330.86|328.46|329.66|327.26|0
1627285200000|2021-07-26 07:40:00|329.51|327.11|327.25|324.85|329.66|327.26|326.8|324.4|0
1627285500000|2021-07-26 07:45:00|327.17|324.77|326.8|324.4|327.55|325.15|326.2|323.8|0
1627285800000|2021-07-26 07:50:00|326.65|324.25|327.55|325.15|327.55|325.15|326.5|324.1|0
1627286100000|2021-07-26 07:55:00|327.4|325|326.8|324.4|327.7|325.3|326.65|324.25|0
1627286400000|2021-07-26 08:00:00|326.95|324.55|322.45|320.05|326.95|324.55|320.65|318.25|0
1627286700000|2021-07-26 08:05:00|322.75|320.35|322.08|319.68|323.57|321.17|321.78|319.38|0
1627287000000|2021-07-26 08:10:00|321.93|319.53|322.82|320.42|322.97|320.57|321.78|319.38|0
1627287300000|2021-07-26 08:15:00|322.67|320.27|322.97|320.57|322.97|320.57|322.52|320.12|0
1627287600000|2021-07-26 08:20:00|322.82|320.42|323.12|320.72|323.72|321.32|322.52|320.12|0
1627287900000|2021-07-26 08:25:00|323.04|320.64|323.12|320.72|323.42|321.02|322.52|320.12|0
1627288200000|2021-07-26 08:30:00|322.97|320.57|325.65|323.25|325.65|323.25|322.82|320.42|0
1627288500000|2021-07-26 08:35:00|325.51|323.11|326.4|324|326.55|324.15|325.35|322.95|0
1627288800000|2021-07-26 08:40:00|326.25|323.85|326.85|324.45|327.6|325.2|325.95|323.55|0
1627289100000|2021-07-26 08:45:00|327|324.6|327|324.6|328.05|325.65|326.7|324.3|0
1627289400000|2021-07-26 08:50:00|327.15|324.75|327.15|324.75|327.6|325.2|327|324.6|0
1627289700000|2021-07-26 08:55:00|327|324.6|326.92|324.52|327.15|324.75|326.7|324.3|0
1627290000000|2021-07-26 09:00:00|326.84|324.44|327.29|324.89|327.97|325.57|326.69|324.29|0
1627290300000|2021-07-26 09:05:00|327.44|325.04|329.55|327.15|329.55|327.15|327.44|325.04|0
1627290600000|2021-07-26 09:10:00|329.4|327|328.79|326.39|329.4|327|328.34|325.94|0
1627290900000|2021-07-26 09:15:00|328.94|326.54|328.47|326.07|330.5|328.1|328.17|325.77|0
1627291200000|2021-07-26 09:20:00|328.62|326.22|328.76|326.36|328.77|326.37|328.16|325.76|0
1627291500000|2021-07-26 09:25:00|329.07|326.67|329.52|327.12|330.27|327.87|329.07|326.67|0
1627291800000|2021-07-26 09:30:00|329.44|327.04|330.42|328.02|330.57|328.17|329.21|326.81|0
1627292100000|2021-07-26 09:35:00|330.57|328.17|330.87|328.47|330.87|328.47|329.97|327.57|0
1627292400000|2021-07-26 09:40:00|330.72|328.32|330.64|328.24|330.87|328.47|330.19|327.79|0
1627292700000|2021-07-26 09:45:00|330.72|328.32|331.77|329.37|331.77|329.37|330.57|328.17|0
1627293000000|2021-07-26 09:50:00|331.7|329.3|331.62|329.22|331.7|329.3|331.02|328.62|0
1627293300000|2021-07-26 09:55:00|331.77|329.37|331.62|329.22|332.68|330.28|331.32|328.92|0
1627293600000|2021-07-26 10:00:00|331.84|329.44|333.28|330.88|333.28|330.88|331.77|329.37|0
1627293900000|2021-07-26 10:05:00|333.13|330.73|333.13|330.73|333.89|331.49|332.83|330.43|0
1627294200000|2021-07-26 10:10:00|333.28|330.88|333.58|331.18|333.58|331.18|332.98|330.58|0
1627294500000|2021-07-26 10:15:00|333.43|331.03|332.67|330.27|333.58|331.18|332.67|330.27|0
1627294800000|2021-07-26 10:20:00|332.52|330.12|332.59|330.19|332.82|330.42|332.14|329.74|0
1627295100000|2021-07-26 10:25:00|332.52|330.12|332.36|329.96|332.97|330.57|332.13|329.73|0
1627295400000|2021-07-26 10:30:00|332.52|330.12|332.36|329.96|332.67|330.27|332.13|329.73|0
1627295700000|2021-07-26 10:35:00|332.28|329.88|331.91|329.51|332.51|330.11|331.91|329.51|0
1627296000000|2021-07-26 10:40:00|331.75|329.35|331.75|329.35|332.58|330.18|331.75|329.35|0
1627296300000|2021-07-26 10:45:00|331.9|329.5|332.21|329.81|332.21|329.81|331.67|329.27|0
1627296600000|2021-07-26 10:50:00|332.05|329.65|331.6|329.2|332.36|329.96|331.6|329.2|0
1627296900000|2021-07-26 10:55:00|331.67|329.27|330.09|327.69|331.67|329.27|329.93|327.53|0
1627297200000|2021-07-26 11:00:00|329.93|327.53|331.44|329.04|331.59|329.19|329.93|327.53|0
1627297500000|2021-07-26 11:05:00|331.36|328.96|331.14|328.74|331.9|329.5|330.69|328.29|0
1627297800000|2021-07-26 11:10:00|331.21|328.81|330.91|328.51|331.21|328.81|330.38|327.98|0
1627298100000|2021-07-26 11:15:00|330.99|328.59|331.13|328.73|331.59|329.19|330.99|328.59|0
1627298400000|2021-07-26 11:20:00|331.21|328.81|331.13|328.73|331.29|328.89|330.08|327.68|0
1627298700000|2021-07-26 11:25:00|331.28|328.88|331.13|328.73|331.59|329.19|330.68|328.28|0
1627299000000|2021-07-26 11:30:00|330.98|328.58|331.73|329.33|331.89|329.49|330.98|328.58|0
1627299300000|2021-07-26 11:35:00|331.89|329.49|334.01|331.61|334.31|331.91|331.89|329.49|0
1627299600000|2021-07-26 11:40:00|334.16|331.76|334|331.6|334.76|332.36|333.7|331.3|0
1627299900000|2021-07-26 11:45:00|333.85|331.45|333.55|331.15|334|331.6|333.4|331|0
1627300200000|2021-07-26 11:50:00|333.39|330.99|332.63|330.23|333.7|331.3|332.63|330.23|0
1627300500000|2021-07-26 11:55:00|332.48|330.08|333.54|331.14|333.54|331.14|332.18|329.78|0
1627300800000|2021-07-26 12:00:00|333.69|331.29|334|331.6|334.15|331.75|332.63|330.23|0
1627301100000|2021-07-26 12:05:00|333.84|331.44|333.69|331.29|334|331.6|332.78|330.38|0
1627301400000|2021-07-26 12:10:00|333.54|331.14|333.84|331.44|334.45|332.05|333.54|331.14|0
1627301700000|2021-07-26 12:15:00|333.69|331.29|333.38|330.98|334.14|331.74|333.38|330.98|0
1627302000000|2021-07-26 12:20:00|333.54|331.14|334.29|331.89|334.45|332.05|333.38|330.98|0
1627302300000|2021-07-26 12:25:00|334.14|331.74|333.68|331.28|334.36|331.96|333.68|331.28|0
1627302600000|2021-07-26 12:30:00|333.83|331.43|332.01|329.61|333.83|331.43|331.86|329.46|0
1627302900000|2021-07-26 12:35:00|332.17|329.77|331.78|329.38|332.32|329.92|331.71|329.31|0
1627303200000|2021-07-26 12:40:00|331.86|329.46|331.25|328.85|331.86|329.46|330.5|328.1|0
1627303500000|2021-07-26 12:45:00|331.1|328.7|330.95|328.55|331.4|329|330.8|328.4|0
1627303800000|2021-07-26 12:50:00|331.1|328.7|331.1|328.7|331.25|328.85|330.95|328.55|0
1627304100000|2021-07-26 12:55:00|331.02|328.62|330.95|328.55|331.4|329|330.95|328.55|0
1627304400000|2021-07-26 13:00:00|330.64|328.24|331.25|328.85|331.25|328.85|330.34|327.94|0
1627304700000|2021-07-26 13:05:00|331.09|328.69|332.15|329.75|332.46|330.06|330.94|328.54|0
1627305000000|2021-07-26 13:10:00|332.3|329.9|332.76|330.36|332.91|330.51|332.15|329.75|0
1627305300000|2021-07-26 13:15:00|332.91|330.51|334.12|331.72|334.27|331.87|332.6|330.2|0
1627305600000|2021-07-26 13:20:00|334.27|331.87|334.27|331.87|334.57|332.17|333.66|331.26|0
1627305900000|2021-07-26 13:25:00|334.42|332.02|334.88|332.48|335.18|332.78|334.42|332.02|0
1627306200000|2021-07-26 13:30:00|334.57|332.17|338.53|336.13|338.69|336.29|334.42|332.02|0
1627306500000|2021-07-26 13:35:00|338.08|335.68|339.6|337.2|340.37|337.97|338.07|335.67|0
1627306800000|2021-07-26 13:40:00|339.76|337.36|336.7|334.3|339.76|337.36|335.63|333.23|0
1627307100000|2021-07-26 13:45:00|336.85|334.45|337.68|335.28|338.53|336.13|336.85|334.45|0
1627307400000|2021-07-26 13:50:00|337.61|335.21|338.83|336.43|338.99|336.59|337.15|334.75|0
1627307700000|2021-07-26 13:55:00|338.68|336.28|338.68|336.28|338.98|336.58|337.91|335.51|0
1627308000000|2021-07-26 14:00:00|338.83|336.43|339.7|336.9|339.86|337.26|338.52|336.12|0
1627308300000|2021-07-26 14:05:00|339.55|336.75|339.24|336.44|340.16|337.36|338.63|335.83|0
1627308600000|2021-07-26 14:10:00|339.39|336.59|336.49|333.69|339.55|336.75|336.49|333.69|0
1627308900000|2021-07-26 14:15:00|336.34|333.54|337.17|334.37|337.86|335.06|336.34|333.54|0
1627309200000|2021-07-26 14:20:00|337.25|334.45|337.4|334.6|337.56|334.76|336.41|333.61|0
1627309500000|2021-07-26 14:25:00|337.25|334.45|336.18|333.38|337.71|334.91|336.03|333.23|0
1627309800000|2021-07-26 14:30:00|336.34|333.54|336.94|334.14|337.1|334.3|335.88|333.08|0
1627310100000|2021-07-26 14:35:00|336.79|333.99|337.86|335.06|337.86|335.06|336.64|333.84|0
1627310400000|2021-07-26 14:40:00|338.01|335.21|335.42|332.62|338.16|335.36|335.42|332.62|0
1627310700000|2021-07-26 14:45:00|335.57|332.77|337.09|334.29|337.24|334.44|335.11|332.31|0
1627311000000|2021-07-26 14:50:00|336.79|333.99|337.39|334.59|338|335.2|336.48|333.68|0
1627311300000|2021-07-26 14:55:00|337.24|334.44|337.54|334.74|339.22|336.42|336.93|334.13|0
1627311600000|2021-07-26 15:00:00|337.39|334.59|337.39|334.59|338.31|335.51|336.17|333.37|0
1627311900000|2021-07-26 15:05:00|337.69|334.89|338.61|335.81|338.76|335.96|337.24|334.44|0
1627312200000|2021-07-26 15:10:00|338.76|335.96|339.22|336.42|339.52|336.72|338.61|335.81|0
1627312500000|2021-07-26 15:15:00|339.37|336.57|340.44|337.64|340.75|337.95|339.37|336.57|0
1627312800000|2021-07-26 15:20:00|340.59|337.79|340.9|338.1|341.05|338.25|339.98|337.18|0
1627313100000|2021-07-26 15:25:00|340.74|337.94|342.28|339.48|342.58|339.78|340.74|337.94|0
1627313400000|2021-07-26 15:30:00|342.12|339.32|343.59|340.79|345.67|342.87|341.97|339.17|0
1627313700000|2021-07-26 15:35:00|343.74|340.94|344.2|341.4|344.97|342.17|343.59|340.79|0
1627314000000|2021-07-26 15:40:00|344.36|341.56|343.43|340.63|344.66|341.86|343.43|340.63|0
1627314300000|2021-07-26 15:45:00|343.59|340.79|343.74|340.94|344.35|341.55|343.28|340.48|0
1627314600000|2021-07-26 15:50:00|343.89|341.09|343.89|341.09|344.04|341.24|343.43|340.63|0
1627314900000|2021-07-26 15:55:00|344.04|341.24|344.66|341.86|344.96|342.16|343.89|341.09|0
1627315200000|2021-07-26 16:00:00|344.81|342.01|344.19|341.39|345.27|342.47|343.89|341.09|0
1627315500000|2021-07-26 16:05:00|344.35|341.55|343.73|340.93|344.35|341.55|343.42|340.62|0
1627315800000|2021-07-26 16:10:00|343.58|340.78|343.27|340.47|343.58|340.78|342.65|339.85|0
1627316100000|2021-07-26 16:15:00|343.42|340.62|344.46|341.66|344.46|341.66|342.5|339.7|0
1627316400000|2021-07-26 16:20:00|344.31|341.51|344|341.2|344.77|341.97|344|341.2|0
1627316700000|2021-07-26 16:25:00|343.84|341.04|343.99|341.19|344.76|341.96|343.84|341.04|0
1627317000000|2021-07-26 16:30:00|343.84|341.04|342.77|339.97|344.15|341.35|342.61|339.81|0
1627317300000|2021-07-26 16:35:00|342.92|340.12|342.31|339.51|343.53|340.73|342.31|339.51|0
1627317600000|2021-07-26 16:40:00|342.15|339.35|342.15|339.35|342.31|339.51|341.39|338.59|0
1627317900000|2021-07-26 16:45:00|342|339.2|342.3|339.5|342.46|339.66|341.69|338.89|0
1627318200000|2021-07-26 16:50:00|342.38|339.58|342.61|339.81|342.91|340.11|341.99|339.19|0
1627318500000|2021-07-26 16:55:00|342.76|339.96|342.76|339.96|342.91|340.11|342.15|339.35|0
1627318800000|2021-07-26 17:00:00|342.83|340.03|343.52|340.72|343.67|340.87|342.76|339.96|0
1627319100000|2021-07-26 17:05:00|343.67|340.87|344.59|341.79|344.59|341.79|343.06|340.26|0
1627319400000|2021-07-26 17:10:00|344.44|341.64|344.59|341.79|344.59|341.79|343.52|340.72|0
1627319700000|2021-07-26 17:15:00|344.44|341.64|345.36|342.56|345.36|342.56|344.28|341.48|0
1627320000000|2021-07-26 17:20:00|345.2|342.4|344.59|341.79|345.97|343.17|344.59|341.79|0
1627320300000|2021-07-26 17:25:00|344.74|341.94|344.28|341.48|345.05|342.25|344.13|341.33|0
1627320600000|2021-07-26 17:30:00|344.43|341.63|343.36|340.56|344.74|341.94|343.36|340.56|0
1627320900000|2021-07-26 17:35:00|343.51|340.71|343.35|340.55|343.51|340.71|342.9|340.1|0
1627321200000|2021-07-26 17:40:00|343.43|340.63|343.66|340.86|343.97|341.17|343.35|340.55|0
1627321500000|2021-07-26 17:45:00|343.81|341.01|343.35|340.55|343.81|341.01|343.04|340.24|0
1627321800000|2021-07-26 17:50:00|343.5|340.7|343.66|340.86|343.66|340.86|343.04|340.24|0
1627322100000|2021-07-26 17:55:00|343.5|340.7|343.65|340.85|343.96|341.16|343.35|340.55|0
1627322400000|2021-07-26 18:00:00|343.81|341.01|344.11|341.31|344.42|341.62|343.5|340.7|0
1627322700000|2021-07-26 18:05:00|344.26|341.46|344.72|341.92|344.72|341.92|343.96|341.16|0
1627323000000|2021-07-26 18:10:00|344.8|342|343.8|341|344.88|342.08|343.8|341|0
1627323300000|2021-07-26 18:15:00|343.65|340.85|344.11|341.31|344.26|341.46|342.88|340.08|0
1627323600000|2021-07-26 18:20:00|343.95|341.15|343.64|340.84|344.11|341.31|343.34|340.54|0
1627323900000|2021-07-26 18:25:00|343.8|341|344.56|341.76|344.56|341.76|343.03|340.23|0
1627324200000|2021-07-26 18:30:00|344.72|341.92|345.02|342.22|345.18|342.38|344.41|341.61|0
1627324500000|2021-07-26 18:35:00|344.87|342.07|344.56|341.76|345.02|342.22|344.56|341.76|0
1627324800000|2021-07-26 18:40:00|344.71|341.91|344.4|341.6|345.02|342.22|344.25|341.45|0
1627325100000|2021-07-26 18:45:00|344.56|341.76|345.32|342.52|345.32|342.52|344.56|341.76|0
1627325400000|2021-07-26 18:50:00|345.17|342.37|345.17|342.37|345.48|342.68|345.17|342.37|0
1627325700000|2021-07-26 18:55:00|345.24|342.44|345.47|342.67|345.78|342.98|345.17|342.37|0
1627326000000|2021-07-26 19:00:00|345.32|342.52|345.78|342.98|345.93|343.13|345.16|342.36|0
1627326300000|2021-07-26 19:05:00|345.62|342.82|345.78|342.98|346.09|343.29|345.32|342.52|0
1627326600000|2021-07-26 19:10:00|345.93|343.13|345.93|343.13|346.08|343.28|345.31|342.51|0
1627326900000|2021-07-26 19:15:00|346.08|343.28|345.62|342.82|346.54|343.74|345.31|342.51|0
1627327200000|2021-07-26 19:20:00|345.77|342.97|346.54|343.74|346.7|343.9|345.62|342.82|0
1627327500000|2021-07-26 19:25:00|346.39|343.59|346.69|343.89|346.85|344.05|346.38|343.58|0
1627327800000|2021-07-26 19:30:00|346.54|343.74|346.38|343.58|347|344.2|346.15|343.35|0
1627328100000|2021-07-26 19:35:00|346.23|343.43|345.92|343.12|346.54|343.74|345.46|342.66|0
1627328400000|2021-07-26 19:40:00|346.07|343.27|345.3|342.5|346.38|343.58|345.3|342.5|0
1627328700000|2021-07-26 19:45:00|345.46|342.66|344.53|341.73|345.46|342.66|344.53|341.73|0
1627329000000|2021-07-26 19:50:00|344.69|341.89|346.99|344.19|347.3|344.5|344.69|341.89|0
1627329300000|2021-07-26 19:55:00|346.84|344.04|347.76|344.96|347.76|344.96|346.37|343.57|0
1627329600000|2021-07-26 20:00:00|347.61|344.81|348.58|345.78|349.72|346.92|347.61|344.81|0
1627329900000|2021-07-26 20:05:00|348.73|345.93|348.58|345.78|348.89|346.09|347.96|345.16|0
1627330200000|2021-07-26 20:10:00|348.42|345.62|348.89|346.09|349.04|346.24|348.27|345.47|0
1627330500000|2021-07-26 20:15:00|348.58|345.78|348.88|346.08|349.35|346.55|348.58|345.78|0
1627330800000|2021-07-26 20:20:00|349.04|346.24|348.88|346.08|349.04|346.24|348.73|345.93|0
1627331400000|2021-07-26 20:30:00|349.03|346.23|348.88|346.08|349.34|346.54|348.88|346.08|0
1627331700000|2021-07-26 20:35:00|349.03|346.23|349.18|346.38|349.19|346.39|348.88|346.08|0
1627332000000|2021-07-26 20:40:00|349.34|346.54|348.72|345.92|349.49|346.69|348.72|345.92|0
1627332300000|2021-07-26 20:45:00|348.56|345.76|348.56|345.76|348.72|345.92|348.56|345.76|0
1627332600000|2021-07-26 20:50:00|348.72|345.92|348.56|345.76|348.72|345.92|348.56|345.76|0
1627332900000|2021-07-26 20:55:00|348.48|345.68|348.63|345.83|348.63|345.83|348.48|345.68|0
1627333200000|2021-07-26 21:00:00|348.55|345.75|348.5|345.7|348.55|345.75|348.5|345.7|0
1627333500000|2021-07-26 21:05:00|348.41|345.61|348.52|345.72|348.53|345.73|348.35|345.55|0
1627333800000|2021-07-26 21:10:00|348.48|345.68|348.5|345.7|348.59|345.79|348.46|345.66|0
1627334100000|2021-07-26 21:15:00|348.54|345.74|348.54|345.74|348.57|345.77|348.5|345.7|0
1627334400000|2021-07-26 21:20:00|348.5|345.7|348.38|345.58|348.5|345.7|348.22|345.42|0
1627334700000|2021-07-26 21:25:00|348.45|345.65|348.42|345.62|348.47|345.67|348.38|345.58|0
1627335000000|2021-07-26 21:30:00|348.4|345.6|348.47|345.67|348.47|345.67|348.34|345.54|0
1627335300000|2021-07-26 21:35:00|348.38|345.58|348.51|345.71|348.51|345.71|348.34|345.54|0
1627335600000|2021-07-26 21:40:00|348.46|345.66|348.51|345.71|348.69|345.89|348.46|345.66|0
1627335900000|2021-07-26 21:45:00|348.44|345.64|348.6|345.8|348.6|345.8|348.44|345.64|0
1627336200000|2021-07-26 21:50:00|348.62|345.82|348.62|345.82|348.66|345.86|348.62|345.82|0
1627336500000|2021-07-26 21:55:00|348.66|345.86|349|346.2|349.11|346.31|348.66|345.86|0
1627336800000|2021-07-26 22:00:00|348.76|345.96|347.92|345.12|349.07|346.27|347.92|345.12|0
1627337100000|2021-07-26 22:05:00|348.07|345.27|347.92|345.12|348.23|345.43|347.92|345.12|0
1627337400000|2021-07-26 22:10:00|348.07|345.27|348.22|345.42|348.22|345.42|347.92|345.12|0
1627337700000|2021-07-26 22:15:00|348.07|345.27|347.91|345.11|348.07|345.27|347.91|345.11|0
1627338000000|2021-07-26 22:20:00|347.83|345.03|347.6|344.8|347.91|345.11|347.6|344.8|0
1627338300000|2021-07-26 22:25:00|347.45|344.65|347.45|344.65|347.6|344.8|347.45|344.65|0
1627338600000|2021-07-26 22:30:00|347.44|344.64|347.6|344.8|347.6|344.8|347.29|344.49|0
1627338900000|2021-07-26 22:35:00|347.75|344.95|347.75|344.95|347.91|345.11|347.6|344.8|0
1627339200000|2021-07-26 22:40:00|347.6|344.8|347.9|345.1|348.06|345.26|347.6|344.8|0
1627339500000|2021-07-26 22:45:00|347.75|344.95|347.75|344.95|347.9|345.1|347.67|344.87|0
1627339800000|2021-07-26 22:50:00|347.59|344.79|347.59|344.79|347.75|344.95|347.59|344.79|0
1627340100000|2021-07-26 22:55:00|347.74|344.94|347.59|344.79|347.74|344.94|347.59|344.79|0
1627340400000|2021-07-26 23:00:00|347.74|344.94|348.05|345.25|348.2|345.4|347.74|344.94|0
1627340700000|2021-07-26 23:05:00|347.89|345.09|347.74|344.94|348.12|345.32|347.74|344.94|0
1627341000000|2021-07-26 23:10:00|347.58|344.78|347.58|344.78|347.74|344.94|347.58|344.78|0
1627341300000|2021-07-26 23:15:00|347.74|344.94|347.58|344.78|347.74|344.94|347.58|344.78|0
1627341600000|2021-07-26 23:20:00|347.73|344.93|347.58|344.78|347.73|344.93|347.58|344.78|0
1627341900000|2021-07-26 23:25:00|347.73|344.93|347.88|345.08|347.89|345.09|347.73|344.93|0
1627342200000|2021-07-26 23:30:00|347.8|345|347.11|344.31|347.8|345|347.03|344.23|0
1627342500000|2021-07-26 23:35:00|346.96|344.16|347.11|344.31|347.27|344.47|346.8|344|0
1627342800000|2021-07-26 23:40:00|347.03|344.23|346.65|343.85|347.11|344.31|346.65|343.85|0
1627343100000|2021-07-26 23:45:00|346.8|344|347.11|344.31|347.26|344.46|346.65|343.85|0
1627343400000|2021-07-26 23:50:00|347.26|344.46|347.02|344.22|347.26|344.46|346.95|344.15|0
1627343700000|2021-07-26 23:55:00|347.1|344.3|346.33|343.53|347.1|344.3|346.18|343.38|0
1627344000000|2021-07-27 00:00:00|346.18|343.38|345.72|342.92|346.18|343.38|345.41|342.61|0
1627344300000|2021-07-27 00:05:00|345.79|342.99|346.48|343.68|346.64|343.84|345.72|342.92|0
1627344600000|2021-07-27 00:10:00|346.64|343.84|346.33|343.53|347.02|344.22|345.87|343.07|0
1627344900000|2021-07-27 00:15:00|346.48|343.68|346.48|343.68|346.94|344.14|346.02|343.22|0
1627345200000|2021-07-27 00:20:00|346.33|343.53|345.86|343.06|346.63|343.83|345.86|343.06|0
1627345500000|2021-07-27 00:25:00|345.71|342.91|346.17|343.37|346.17|343.37|345.55|342.75|0
1627345800000|2021-07-27 00:30:00|346.09|343.29|345.09|342.29|346.17|343.37|344.63|341.83|0
1627346100000|2021-07-27 00:35:00|345.16|342.36|344.78|341.98|345.4|342.6|344.48|341.68|0
1627346400000|2021-07-27 00:40:00|344.63|341.83|344.01|341.21|344.93|342.13|344.01|341.21|0
1627346700000|2021-07-27 00:45:00|343.86|341.06|344.47|341.67|344.93|342.13|343.86|341.06|0
1627347000000|2021-07-27 00:50:00|344.32|341.52|344.01|341.21|344.62|341.82|343.86|341.06|0
1627347300000|2021-07-27 00:55:00|343.86|341.06|344.62|341.82|344.77|341.97|343.7|340.9|0
1627347600000|2021-07-27 01:00:00|344.47|341.67|344.46|341.66|344.62|341.82|344.08|341.28|0
1627347900000|2021-07-27 01:05:00|344.31|341.51|344.16|341.36|344.62|341.82|344.16|341.36|0
1627348200000|2021-07-27 01:10:00|344|341.2|344|341.2|344|341.2|343.39|340.59|0
1627348500000|2021-07-27 01:15:00|344.31|341.51|344.15|341.35|344.61|341.81|343.54|340.74|0
1627348800000|2021-07-27 01:20:00|344.23|341.43|344.76|341.96|344.76|341.96|344|341.2|0
1627349100000|2021-07-27 01:25:00|344.92|342.12|345.38|342.58|345.38|342.58|344.61|341.81|0
1627349400000|2021-07-27 01:30:00|345.3|342.5|344.15|341.35|345.38|342.58|344.07|341.27|0
1627349700000|2021-07-27 01:35:00|344.3|341.5|344.91|342.11|345.45|342.65|344.15|341.35|0
1627350000000|2021-07-27 01:40:00|345.07|342.27|344.68|341.88|345.53|342.73|344.6|341.8|0
1627350300000|2021-07-27 01:45:00|344.76|341.96|344.45|341.65|344.76|341.96|344.14|341.34|0
1627350600000|2021-07-27 01:50:00|344.6|341.8|344.6|341.8|345.06|342.26|344.45|341.65|0
1627350900000|2021-07-27 01:55:00|344.75|341.95|343.98|341.18|344.75|341.95|343.98|341.18|0
1627351200000|2021-07-27 02:00:00|344.14|341.34|344.6|341.8|344.9|342.1|344.14|341.34|0
1627351500000|2021-07-27 02:05:00|344.75|341.95|344.29|341.49|344.75|341.95|344.29|341.49|0
1627351800000|2021-07-27 02:10:00|344.44|341.64|344.28|341.48|344.59|341.79|344.28|341.48|0
1627352100000|2021-07-27 02:15:00|344.36|341.56|343.82|341.02|344.36|341.56|343.52|340.72|0
1627352400000|2021-07-27 02:20:00|343.67|340.87|342.9|340.1|343.82|341.02|342.9|340.1|0
1627352700000|2021-07-27 02:25:00|343.05|340.25|342.44|339.64|343.21|340.41|342.29|339.49|0
1627353000000|2021-07-27 02:30:00|342.29|339.49|343.36|340.56|343.36|340.56|342.29|339.49|0
1627353300000|2021-07-27 02:35:00|343.51|340.71|343.51|340.71|343.97|341.17|343.05|340.25|0
1627353600000|2021-07-27 02:40:00|343.36|340.56|344.27|341.47|344.27|341.47|343.36|340.56|0
1627353900000|2021-07-27 02:45:00|344.43|341.63|344.58|341.78|344.89|342.09|344.12|341.32|0
1627354200000|2021-07-27 02:50:00|344.65|341.85|344.42|341.62|344.73|341.93|344.12|341.32|0
1627354500000|2021-07-27 02:55:00|344.58|341.78|344.73|341.93|344.88|342.08|344.42|341.62|0
1627354800000|2021-07-27 03:00:00|344.88|342.08|344.42|341.62|345.03|342.23|344.42|341.62|0
1627355100000|2021-07-27 03:05:00|344.27|341.47|344.26|341.46|344.42|341.62|343.96|341.16|0
1627355400000|2021-07-27 03:10:00|344.42|341.62|344.26|341.46|344.57|341.77|344.11|341.31|0
1627355700000|2021-07-27 03:15:00|344.11|341.31|344.11|341.31|344.72|341.92|344.11|341.31|0
1627356000000|2021-07-27 03:20:00|343.95|341.15|343.18|340.38|344.11|341.31|343.18|340.38|0
1627356300000|2021-07-27 03:25:00|343.34|340.54|343.8|341|343.8|341|343.18|340.38|0
1627356600000|2021-07-27 03:30:00|343.72|340.92|343.49|340.69|343.95|341.15|343.41|340.61|0
1627356900000|2021-07-27 03:35:00|343.56|340.76|343.94|341.14|344.25|341.45|343.56|340.76|0
1627357200000|2021-07-27 03:40:00|344.02|341.22|344.32|341.52|344.4|341.6|343.94|341.14|0
1627357500000|2021-07-27 03:45:00|344.1|341.3|343.94|341.14|344.4|341.6|343.79|340.99|0
1627357800000|2021-07-27 03:50:00|343.79|340.99|343.94|341.14|344.09|341.29|343.63|340.83|0
1627358100000|2021-07-27 03:55:00|343.86|341.06|343.94|341.14|344.09|341.29|343.78|340.98|0
1627358400000|2021-07-27 04:00:00|343.86|341.06|343.63|340.83|344.24|341.44|343.63|340.83|0
1627358700000|2021-07-27 04:05:00|343.55|340.75|343.63|340.83|343.78|340.98|343.47|340.67|0
1627359000000|2021-07-27 04:10:00|343.55|340.75|343.93|341.13|344.09|341.29|343.47|340.67|0
1627359300000|2021-07-27 04:15:00|343.78|340.98|343.93|341.13|343.93|341.13|343.78|340.98|0
1627359600000|2021-07-27 04:20:00|344.08|341.28|344.08|341.28|344.39|341.59|344.08|341.28|0
1627359900000|2021-07-27 04:25:00|343.93|341.13|343.77|340.97|343.93|341.13|343.77|340.97|0
1627360200000|2021-07-27 04:30:00|343.93|341.13|344.23|341.43|344.38|341.58|343.93|341.13|0
1627360500000|2021-07-27 04:35:00|344.38|341.58|344.23|341.43|344.38|341.58|344.08|341.28|0
1627360800000|2021-07-27 04:40:00|344.38|341.58|344.38|341.58|344.38|341.58|344.23|341.43|0
1627361100000|2021-07-27 04:45:00|344.23|341.43|344.22|341.42|344.23|341.43|344.07|341.27|0
1627361400000|2021-07-27 04:50:00|344.07|341.27|343.92|341.12|344.07|341.27|343.61|340.81|0
1627361700000|2021-07-27 04:55:00|343.99|341.19|343.91|341.11|344.22|341.42|343.91|341.11|0
1627362000000|2021-07-27 05:00:00|343.76|340.96|342.84|340.04|343.91|341.11|342.84|340.04|0
1627362300000|2021-07-27 05:05:00|342.99|340.19|342.53|339.73|343.15|340.35|342.38|339.58|0
1627362600000|2021-07-27 05:10:00|342.38|339.58|342.53|339.73|342.91|340.11|342.38|339.58|0
1627362900000|2021-07-27 05:15:00|342.68|339.88|342.22|339.42|342.84|340.04|342.22|339.42|0
1627363200000|2021-07-27 05:20:00|342.38|339.58|342.6|339.8|342.83|340.03|342.37|339.57|0
1627363500000|2021-07-27 05:25:00|342.68|339.88|342.68|339.88|342.83|340.03|342.52|339.72|0
1627363800000|2021-07-27 05:30:00|342.52|339.72|342.37|339.57|342.52|339.72|342.22|339.42|0
1627364100000|2021-07-27 05:35:00|342.22|339.42|342.37|339.57|342.68|339.88|342.21|339.41|0
1627364400000|2021-07-27 05:40:00|342.29|339.49|342.44|339.64|342.52|339.72|342.21|339.41|0
1627364700000|2021-07-27 05:45:00|342.37|339.57|342.28|339.48|342.37|339.57|342.21|339.41|0
1627365000000|2021-07-27 05:50:00|342.36|339.56|343.28|340.48|343.43|340.63|342.36|339.56|0
1627365300000|2021-07-27 05:55:00|343.2|340.4|343.35|340.55|343.35|340.55|342.82|340.02|0
1627365600000|2021-07-27 06:00:00|343.12|340.32|342.82|340.02|343.43|340.63|342.51|339.71|0
1627365900000|2021-07-27 06:05:00|342.89|340.09|342.51|339.71|342.97|340.17|342.2|339.4|0
1627366200000|2021-07-27 06:10:00|342.66|339.86|342.51|339.71|342.97|340.17|342.2|339.4|0
1627366500000|2021-07-27 06:15:00|342.43|339.63|342.5|339.7|342.97|340.17|342.2|339.4|0
1627366800000|2021-07-27 06:20:00|342.58|339.78|342.66|339.86|343.27|340.47|342.58|339.78|0
1627367100000|2021-07-27 06:25:00|342.81|340.01|342.35|339.55|343.12|340.32|342.35|339.55|0
1627367400000|2021-07-27 06:30:00|342.2|339.4|342.19|339.39|342.35|339.55|342.19|339.39|0
1627367700000|2021-07-27 06:35:00|342.35|339.55|342.19|339.39|342.8|340|342.19|339.39|0
1627368000000|2021-07-27 06:40:00|342.34|339.54|342.34|339.54|342.96|340.16|342.19|339.39|0
1627368300000|2021-07-27 06:45:00|342.19|339.39|342.19|339.39|342.5|339.7|342.19|339.39|0
1627368600000|2021-07-27 06:50:00|342.34|339.54|342.49|339.69|342.95|340.15|342.19|339.39|0
1627368900000|2021-07-27 06:55:00|342.64|339.84|342.8|340|342.8|340|342.26|339.46|0
1627369200000|2021-07-27 07:00:00|342.18|339.38|340.81|338.01|342.64|339.84|340.65|337.85|0
1627369500000|2021-07-27 07:05:00|340.65|337.85|336.77|333.97|340.65|337.85|336.03|333.23|0
1627369800000|2021-07-27 07:10:00|337.22|334.42|335.85|333.05|337.52|334.72|335.85|333.05|0
1627370100000|2021-07-27 07:15:00|336.46|333.66|336|333.2|336.61|333.81|335.4|332.6|0
1627370400000|2021-07-27 07:20:00|336.15|333.35|335.54|332.74|336.29|333.49|334.04|331.24|0
1627370700000|2021-07-27 07:25:00|335.38|332.58|333.11|330.31|335.84|333.04|332.66|329.86|0
1627371000000|2021-07-27 07:30:00|332.96|330.16|337.1|334.3|337.25|334.45|332.66|329.86|0
1627371300000|2021-07-27 07:35:00|337.25|334.45|335.36|332.56|337.25|334.45|335.13|332.33|0
1627371600000|2021-07-27 07:40:00|335.44|332.64|334.98|332.18|335.44|332.64|334.68|331.88|0
1627371900000|2021-07-27 07:45:00|334.83|332.03|335.73|332.93|335.89|333.09|334.68|331.88|0
1627372200000|2021-07-27 07:50:00|335.58|332.78|335.88|333.08|335.88|333.08|334.68|331.88|0
1627372500000|2021-07-27 07:55:00|336.03|333.23|338.76|335.96|339.67|336.87|336.03|333.23|0
1627372800000|2021-07-27 08:00:00|338.91|336.11|339.52|336.72|339.52|336.72|337.85|335.05|0
1627373100000|2021-07-27 08:05:00|339.82|337.02|341.8|339|341.8|339|339.21|336.41|0
1627373400000|2021-07-27 08:10:00|341.95|339.15|338.98|336.18|341.95|339.15|338.98|336.18|0
1627373700000|2021-07-27 08:15:00|339.28|336.48|336.55|333.75|339.43|336.63|336.55|333.75|0
1627374000000|2021-07-27 08:20:00|336.62|333.82|336.47|333.67|336.7|333.9|335.18|332.38|0
1627374300000|2021-07-27 08:25:00|336.39|333.59|334.58|331.78|336.39|333.59|334.43|331.63|0
1627374600000|2021-07-27 08:30:00|334.88|332.08|337.63|335.23|338.06|335.31|334.73|331.93|0
1627374900000|2021-07-27 08:35:00|337.1|334.7|336.04|333.64|337.25|334.85|335.96|333.56|0
1627375200000|2021-07-27 08:40:00|335.88|333.48|338.16|335.76|338.61|336.21|335.58|333.18|0
1627375500000|2021-07-27 08:45:00|338.01|335.61|337.47|335.07|338.23|335.83|337.09|334.69|0
1627375800000|2021-07-27 08:50:00|337.77|335.37|338|335.6|338.31|335.91|337.24|334.84|0
1627376100000|2021-07-27 08:55:00|338.07|335.67|337.24|334.84|338.31|335.91|337.09|334.69|0
1627376400000|2021-07-27 09:00:00|337.39|334.99|335.72|333.32|337.7|335.3|335.27|332.87|0
1627376700000|2021-07-27 09:05:00|335.57|333.17|336.93|334.53|336.93|334.53|335.57|333.17|0
1627377000000|2021-07-27 09:10:00|337.39|334.99|335.12|332.72|337.69|335.29|334.96|332.56|0
1627377300000|2021-07-27 09:15:00|335.11|332.71|336.78|334.38|336.93|334.53|334.96|332.56|0
1627377600000|2021-07-27 09:20:00|336.7|334.3|336.78|334.38|336.93|334.53|336.47|334.07|0
1627377900000|2021-07-27 09:25:00|336.93|334.53|337.23|334.83|337.53|335.13|336.85|334.45|0
1627378200000|2021-07-27 09:30:00|337.38|334.98|338.14|335.74|338.29|335.89|337.08|334.68|0
1627378500000|2021-07-27 09:35:00|337.99|335.59|339.66|337.26|340.57|338.17|337.99|335.59|0
1627378800000|2021-07-27 09:40:00|339.51|337.11|339.81|337.41|340.57|338.17|339.43|337.03|0
1627379100000|2021-07-27 09:45:00|340.11|337.71|339.27|336.87|340.26|337.86|339.05|336.65|0
1627379400000|2021-07-27 09:50:00|339.35|336.95|340.03|337.63|340.26|337.86|339.2|336.8|0
1627379700000|2021-07-27 09:55:00|339.96|337.56|339.5|337.1|340.11|337.71|339.19|336.79|0
1627380000000|2021-07-27 10:00:00|339.57|337.17|339.95|337.55|340.1|337.7|339.19|336.79|0
1627380300000|2021-07-27 10:05:00|340.1|337.7|340.1|337.7|340.26|337.86|339.65|337.25|0
1627380600000|2021-07-27 10:10:00|339.95|337.55|339.19|336.79|340.26|337.86|339.04|336.64|0
1627380900000|2021-07-27 10:15:00|339.04|336.64|339.79|337.39|339.95|337.55|339.03|336.63|0
1627381200000|2021-07-27 10:20:00|339.95|337.55|340.1|337.7|340.71|338.31|339.64|337.24|0
1627381500000|2021-07-27 10:25:00|339.94|337.54|340.1|337.7|340.4|338|339.49|337.09|0
1627381800000|2021-07-27 10:30:00|340.25|337.85|341.01|338.61|341.31|338.91|340.25|337.85|0
1627382100000|2021-07-27 10:35:00|340.86|338.46|340.85|338.45|341.39|338.99|340.7|338.3|0
1627382400000|2021-07-27 10:40:00|341.01|338.61|341.46|339.06|341.46|339.06|340.85|338.45|0
1627382700000|2021-07-27 10:45:00|341.61|339.21|342.38|339.98|342.53|340.13|341.46|339.06|0
1627383000000|2021-07-27 10:50:00|342.22|339.82|341.76|339.36|342.22|339.82|341.46|339.06|0
1627383300000|2021-07-27 10:55:00|341.61|339.21|342.68|340.28|342.68|340.28|341.61|339.21|0
1627383600000|2021-07-27 11:00:00|342.83|340.43|343.98|341.58|344.52|342.12|342.83|340.43|0
1627383900000|2021-07-27 11:05:00|344.06|341.66|344.67|342.27|344.67|342.27|343.75|341.35|0
1627384200000|2021-07-27 11:10:00|344.51|342.11|344.82|342.42|345.28|342.88|344.51|342.11|0
1627384500000|2021-07-27 11:15:00|344.97|342.57|345.12|342.72|345.28|342.88|344.82|342.42|0
1627384800000|2021-07-27 11:20:00|344.97|342.57|344.05|341.65|345.12|342.72|343.89|341.49|0
1627385100000|2021-07-27 11:25:00|344.12|341.72|344.35|341.95|344.81|342.41|344.05|341.65|0
1627385400000|2021-07-27 11:30:00|344.51|342.11|344.66|342.26|344.96|342.56|344.2|341.8|0
1627385700000|2021-07-27 11:35:00|344.81|342.41|345.54|343.14|347.61|345.21|344.81|342.41|0
1627386000000|2021-07-27 11:40:00|345.38|342.98|344|341.6|345.38|342.98|343.69|341.29|0
1627386300000|2021-07-27 11:45:00|343.84|341.44|342.77|340.37|344.46|342.06|342.77|340.37|0
1627386600000|2021-07-27 11:50:00|342.61|340.21|342.31|339.91|342.61|340.21|342|339.6|0
1627386900000|2021-07-27 11:55:00|342.46|340.06|342.61|340.21|342.76|340.36|342.15|339.75|0
1627387200000|2021-07-27 12:00:00|342.76|340.36|343.3|340.9|343.68|341.28|342.46|340.06|0
1627387500000|2021-07-27 12:05:00|343.38|340.98|342.61|340.21|343.68|341.28|342.45|340.05|0
1627387800000|2021-07-27 12:10:00|342.76|340.36|342.3|339.9|342.76|340.36|342.15|339.75|0
1627388100000|2021-07-27 12:15:00|342.22|339.82|341.23|338.83|342.22|339.82|341.07|338.67|0
1627388400000|2021-07-27 12:20:00|341.38|338.98|341.84|339.44|341.99|339.59|341.23|338.83|0
1627388700000|2021-07-27 12:25:00|341.91|339.51|341.83|339.43|341.99|339.59|341.53|339.13|0
1627389000000|2021-07-27 12:30:00|341.91|339.51|341.07|338.67|341.99|339.59|340.46|338.06|0
1627389300000|2021-07-27 12:35:00|341.22|338.82|341.98|339.58|342.14|339.74|340.91|338.51|0
1627389600000|2021-07-27 12:40:00|341.9|339.5|342.44|340.04|342.75|340.35|341.83|339.43|0
1627389900000|2021-07-27 12:45:00|342.29|339.89|343.51|341.11|343.67|341.27|342.13|339.73|0
1627390200000|2021-07-27 12:50:00|343.59|341.19|342.9|340.5|343.82|341.42|342.9|340.5|0
1627390500000|2021-07-27 12:55:00|342.74|340.34|343.05|340.65|343.51|341.11|342.74|340.34|0
1627390800000|2021-07-27 13:00:00|343.35|340.95|343.05|340.65|343.51|341.11|342.59|340.19|0
1627391100000|2021-07-27 13:05:00|343.2|340.8|342.74|340.34|343.35|340.95|342.13|339.73|0
1627391400000|2021-07-27 13:10:00|342.58|340.18|340.59|338.19|342.89|340.49|340.59|338.19|0
1627391700000|2021-07-27 13:15:00|340.75|338.35|340.59|338.19|341.51|339.11|340.59|338.19|0
1627392000000|2021-07-27 13:20:00|340.67|338.27|340.82|338.42|341.2|338.8|340.67|338.27|0
1627392300000|2021-07-27 13:25:00|340.74|338.34|341.05|338.65|341.51|339.11|340.29|337.89|0
1627392600000|2021-07-27 13:30:00|340.13|337.73|336.7|334.3|340.13|337.73|334.51|332.11|0
1627392900000|2021-07-27 13:35:00|336.85|334.45|334.73|332.33|338.06|335.66|334.58|332.18|0
1627393200000|2021-07-27 13:40:00|334.88|332.48|333.67|331.27|336.09|333.69|333.37|330.97|0
1627393500000|2021-07-27 13:45:00|333.82|331.42|337.15|334.75|337.75|335.35|333.82|331.42|0
1627393800000|2021-07-27 13:50:00|337.3|334.9|338.81|336.41|338.97|336.57|336.84|334.44|0
1627394100000|2021-07-27 13:55:00|338.36|335.96|337.44|335.04|338.81|336.41|336.38|333.98|0
1627394400000|2021-07-27 14:00:00|337.52|335.12|337.75|335.35|339.8|337.4|336.99|334.59|0
1627394700000|2021-07-27 14:05:00|337.59|335.19|336.51|334.11|338.71|336.31|334.87|332.47|0
1627395000000|2021-07-27 14:10:00|340.41|338.01|333.26|330.86|340.41|338.01|332.96|330.56|0
1627395300000|2021-07-27 14:15:00|333.11|330.71|334.91|332.51|334.91|332.51|332.35|329.95|0
1627395600000|2021-07-27 14:20:00|334.76|332.36|337.32|334.92|338.08|335.68|333.85|331.45|0
1627395900000|2021-07-27 14:25:00|337.17|334.77|338.83|336.43|338.99|336.59|336.72|334.32|0
1627396200000|2021-07-27 14:30:00|338.53|336.13|334.45|332.05|338.68|336.28|333.55|331.15|0
1627396500000|2021-07-27 14:35:00|334.15|331.75|334.3|331.9|336.26|333.86|332.95|330.55|0
1627396800000|2021-07-27 14:40:00|334.15|331.75|333.92|331.52|335.5|333.1|333.39|330.99|0
1627397100000|2021-07-27 14:45:00|333.69|331.29|333.54|331.14|334.75|332.35|332.49|330.09|0
1627397400000|2021-07-27 14:50:00|333.84|331.44|332.79|330.39|333.99|331.59|331.59|329.19|0
1627397700000|2021-07-27 14:55:00|333.09|330.69|335.19|332.79|337.46|335.06|333.09|330.69|0
1627398000000|2021-07-27 15:00:00|335.35|332.95|337.15|334.75|338.52|336.12|334.14|331.74|0
1627398300000|2021-07-27 15:05:00|337.31|334.91|334.66|332.26|337.31|334.91|333.84|331.44|0
1627398600000|2021-07-27 15:10:00|334.44|332.04|335.34|332.94|336.55|334.15|334.29|331.89|0
1627398900000|2021-07-27 15:15:00|335.49|333.09|330.23|327.83|335.49|333.09|330.08|327.68|0
1627399200000|2021-07-27 15:20:00|330.53|328.13|329.93|327.53|331.73|329.33|329.33|326.93|0
1627399500000|2021-07-27 15:25:00|330.08|327.68|330.38|327.98|330.38|327.98|327.99|325.59|0
1627399800000|2021-07-27 15:30:00|329.93|327.53|327.09|324.69|329.93|327.53|324.6|322.2|0
1627400100000|2021-07-27 15:35:00|326.94|324.54|326.34|323.94|327.98|325.58|325.45|323.05|0
1627400400000|2021-07-27 15:40:00|326.05|323.65|328.13|325.73|329.32|326.92|324.86|322.46|0
1627400700000|2021-07-27 15:45:00|327.98|325.58|329.17|326.77|329.62|327.22|327.83|325.43|0
1627401000000|2021-07-27 15:50:00|329.02|326.62|330.96|328.56|331.26|328.86|328.57|326.17|0
1627401300000|2021-07-27 15:55:00|330.81|328.41|329.98|327.58|330.96|328.56|328.87|326.47|0
1627401600000|2021-07-27 16:00:00|329.46|327.06|326.19|323.79|329.76|327.36|325.29|322.89|0
1627401900000|2021-07-27 16:05:00|325.89|323.49|325.74|323.34|326.33|323.93|323.22|320.82|0
1627402200000|2021-07-27 16:10:00|325.81|323.41|322.92|320.52|325.89|323.49|322.92|320.52|0
1627402500000|2021-07-27 16:15:00|323.22|320.82|325.14|322.74|325.73|323.33|322.63|320.23|0
1627402800000|2021-07-27 16:20:00|324.99|322.59|325.43|323.03|326.92|324.52|324.7|322.3|0
1627403100000|2021-07-27 16:25:00|325.51|323.11|327.66|325.26|327.66|325.26|324.54|322.14|0
1627403400000|2021-07-27 16:30:00|327.51|325.11|324.69|322.29|327.81|325.41|324.69|322.29|0
1627403700000|2021-07-27 16:35:00|324.54|322.14|326.47|324.07|327.06|324.66|324.54|322.14|0
1627404000000|2021-07-27 16:40:00|326.32|323.92|327.95|325.55|328.1|325.7|325.43|323.03|0
1627404300000|2021-07-27 16:45:00|328.1|325.7|326.17|323.77|328.25|325.85|326.17|323.77|0
1627404600000|2021-07-27 16:50:00|326.46|324.06|325.27|322.87|327.95|325.55|325.13|322.73|0
1627404900000|2021-07-27 16:55:00|325.13|322.73|324.98|322.58|326.16|323.76|324.39|321.99|0
1627405200000|2021-07-27 17:00:00|324.9|322.5|324.53|322.13|326.31|323.91|324.38|321.98|0
1627405500000|2021-07-27 17:05:00|324.68|322.28|326.31|323.91|327.2|324.8|324.09|321.69|0
1627405800000|2021-07-27 17:10:00|326.01|323.61|323.93|321.53|326.75|324.35|323.79|321.39|0
1627406100000|2021-07-27 17:15:00|324.08|321.68|323.34|320.94|325.27|322.87|322.45|320.05|0
1627406400000|2021-07-27 17:20:00|323.41|321.01|321.27|318.87|323.41|321.01|320.98|318.58|0
1627406700000|2021-07-27 17:25:00|321.12|318.72|321.86|319.46|322.01|319.61|320.24|317.84|0
1627407000000|2021-07-27 17:30:00|321.71|319.31|321.72|319.32|322.23|319.83|320.13|317.73|0
1627407300000|2021-07-27 17:35:00|321.57|319.17|324.67|322.27|324.67|322.27|321.57|319.17|0
1627407600000|2021-07-27 17:40:00|324.52|322.12|324.08|321.68|324.67|322.27|323.19|320.79|0
1627407900000|2021-07-27 17:45:00|324.22|321.82|325.56|323.16|325.7|323.3|323.41|321.01|0
1627408200000|2021-07-27 17:50:00|325.26|322.86|323.25|320.85|325.26|322.86|323.1|320.7|0
1627408500000|2021-07-27 17:55:00|323.17|320.77|321.32|318.92|323.69|321.29|321.32|318.92|0
1627408800000|2021-07-27 18:00:00|321.47|319.07|323.1|320.7|323.69|321.29|321.18|318.78|0
1627409100000|2021-07-27 18:05:00|323.24|320.84|324.28|321.88|324.43|322.03|322.36|319.96|0
1627409400000|2021-07-27 18:10:00|324.43|322.03|326.36|323.96|326.36|323.96|324.13|321.73|0
1627409700000|2021-07-27 18:15:00|326.5|324.1|326.99|324.59|329.25|326.85|326.5|324.1|0
1627410000000|2021-07-27 18:20:00|326.84|324.44|328.48|326.08|328.78|326.38|326.84|324.44|0
1627410300000|2021-07-27 18:25:00|328.63|326.23|327.58|325.18|328.78|326.38|327.14|324.74|0
1627410600000|2021-07-27 18:30:00|327.44|325.04|327.58|325.18|328.33|325.93|327.14|324.74|0
1627410900000|2021-07-27 18:35:00|327.73|325.33|327.43|325.03|328.48|326.08|327.28|324.88|0
1627411200000|2021-07-27 18:40:00|327.73|325.33|327.43|325.03|328.03|325.63|326.98|324.58|0
1627411500000|2021-07-27 18:45:00|327.58|325.18|329.67|327.27|329.97|327.57|327.43|325.03|0
1627411800000|2021-07-27 18:50:00|329.52|327.12|328.39|325.99|330.12|327.72|328.02|325.62|0
1627412100000|2021-07-27 18:55:00|328.47|326.07|331.76|329.36|331.91|329.51|328.32|325.92|0
1627412400000|2021-07-27 19:00:00|330.56|328.16|331.61|329.21|332.51|330.11|330.56|328.16|0
1627412700000|2021-07-27 19:05:00|331.76|329.36|332.51|330.11|332.51|330.11|331|328.6|0
1627413000000|2021-07-27 19:10:00|332.36|329.96|330.1|327.7|332.36|329.96|329.8|327.4|0
1627413300000|2021-07-27 19:15:00|330.25|327.85|330.32|327.92|331.15|328.75|329.65|327.25|0
1627413600000|2021-07-27 19:20:00|330.55|328.15|330.4|328|330.7|328.3|329.95|327.55|0
1627413900000|2021-07-27 19:25:00|330.55|328.15|330.54|328.14|331|328.6|330.25|327.85|0
1627414200000|2021-07-27 19:30:00|330.7|328.3|329.79|327.39|330.99|328.59|329.35|326.95|0
1627414500000|2021-07-27 19:35:00|329.64|327.24|329.79|327.39|330.24|327.84|328.59|326.19|0
1627414800000|2021-07-27 19:40:00|329.49|327.09|330.99|328.59|330.99|328.59|328.59|326.19|0
1627415100000|2021-07-27 19:45:00|331.29|328.89|331.44|329.04|332.19|329.79|330.24|327.84|0
1627415400000|2021-07-27 19:50:00|332.34|329.94|333.09|330.69|334.3|331.9|331.89|329.49|0
1627415700000|2021-07-27 19:55:00|333.39|330.99|336.26|333.86|336.41|334.01|332.94|330.54|0
1627416000000|2021-07-27 20:00:00|335.96|333.56|331.79|329.39|337.51|335.11|330.88|328.48|0
1627416300000|2021-07-27 20:05:00|331.49|329.09|329.23|326.83|332.39|329.99|329.23|326.83|0
1627416600000|2021-07-27 20:10:00|329.08|326.68|330.13|327.73|332.09|329.69|328.48|326.08|0
1627416900000|2021-07-27 20:15:00|330.93|328.13|330.78|327.98|331.98|329.18|330.48|327.68|0
1627417200000|2021-07-27 20:20:00|330.63|327.83|330.48|327.68|331.38|328.58|329.95|327.15|0
1627417500000|2021-07-27 20:25:00|330.33|327.53|331.75|328.95|331.83|329.03|330.02|327.22|0
1627417800000|2021-07-27 20:30:00|332.73|329.93|333.1|330.3|334.16|331.36|328.97|326.17|0
1627418100000|2021-07-27 20:35:00|332.73|329.93|330.92|328.12|332.88|330.08|330.92|328.12|0
1627418400000|2021-07-27 20:40:00|331.07|328.27|329.42|326.62|331.22|328.42|329.42|326.62|0
1627418700000|2021-07-27 20:45:00|329.12|326.32|328.89|326.09|330.32|327.52|328.81|326.01|0
1627419000000|2021-07-27 20:50:00|328.81|326.01|328.66|325.86|329.56|326.76|328.51|325.71|0
1627419300000|2021-07-27 20:55:00|328.73|325.93|328.28|325.48|329.11|326.31|328.06|325.26|0
1627419600000|2021-07-27 21:00:00|328.4|325.6|328.59|325.79|328.64|325.84|328.27|325.47|0
1627419900000|2021-07-27 21:05:00|328.5|325.7|327.59|324.79|328.5|325.7|327.3|324.5|0
1627420200000|2021-07-27 21:10:00|327.61|324.81|327.19|324.39|327.74|324.94|327.13|324.33|0
1627420500000|2021-07-27 21:15:00|327.17|324.37|327.41|324.61|327.41|324.61|327.17|324.37|0
1627420800000|2021-07-27 21:20:00|327.3|324.5|326.09|323.29|327.41|324.61|325.69|322.89|0
1627421100000|2021-07-27 21:25:00|326.41|323.61|326.29|323.49|326.41|323.61|325.76|322.96|0
1627421400000|2021-07-27 21:30:00|326.41|323.61|326.25|323.45|326.41|323.61|325.71|322.91|0
1627421700000|2021-07-27 21:35:00|326.27|323.47|326.25|323.45|326.27|323.47|326.22|323.42|0
1627422000000|2021-07-27 21:40:00|326.22|323.42|326.53|323.73|326.53|323.73|326.19|323.39|0
1627422300000|2021-07-27 21:45:00|326.72|323.92|326.72|323.92|327.01|324.21|326.38|323.58|0
1627422600000|2021-07-27 21:50:00|326.61|323.81|326.77|323.97|326.77|323.97|326.57|323.77|0
1627422900000|2021-07-27 21:55:00|326.85|324.05|326.37|323.57|327.39|324.59|326.37|323.57|0
1627423200000|2021-07-27 22:00:00|327.21|324.41|328.64|325.84|328.94|326.14|326.62|323.82|0
1627423500000|2021-07-27 22:05:00|328.49|325.69|327.44|324.64|328.64|325.84|326.54|323.74|0
1627423800000|2021-07-27 22:10:00|327.59|324.79|328.78|325.98|329.08|326.28|327.59|324.79|0
1627424100000|2021-07-27 22:15:00|328.93|326.13|328.93|326.13|329.75|326.95|328.63|325.83|0
1627424400000|2021-07-27 22:20:00|329.08|326.28|329.53|326.73|330.05|327.25|329.08|326.28|0
1627424700000|2021-07-27 22:25:00|329.68|326.88|330.28|327.48|330.43|327.63|329.23|326.43|0
1627425000000|2021-07-27 22:30:00|330.13|327.33|330.95|328.15|331.03|328.23|330.13|327.33|0
1627425300000|2021-07-27 22:35:00|331.03|328.23|331.33|328.53|331.33|328.53|330.57|327.77|0
1627425600000|2021-07-27 22:40:00|331.17|328.37|331.78|328.98|331.78|328.98|330.95|328.15|0
1627425900000|2021-07-27 22:45:00|331.93|329.13|331.92|329.12|332.08|329.28|331.62|328.82|0
1627426200000|2021-07-27 22:50:00|331.77|328.97|331.77|328.97|331.92|329.12|331.17|328.37|0
1627426500000|2021-07-27 22:55:00|331.84|329.04|332.07|329.27|332.37|329.57|331.62|328.82|0
1627426800000|2021-07-27 23:00:00|332.22|329.42|331.77|328.97|332.22|329.42|331.62|328.82|0
1627427100000|2021-07-27 23:05:00|331.62|328.82|331.77|328.97|331.77|328.97|331.16|328.36|0
1627427400000|2021-07-27 23:10:00|331.61|328.81|331.99|329.19|332.37|329.57|331.61|328.81|0
1627427700000|2021-07-27 23:15:00|332.06|329.26|333.57|330.77|333.57|330.77|331.91|329.11|0
1627428000000|2021-07-27 23:20:00|333.42|330.62|333.12|330.32|333.42|330.62|333.12|330.32|0
1627428300000|2021-07-27 23:25:00|333.27|330.47|333.27|330.47|333.42|330.62|332.96|330.16|0
1627428600000|2021-07-27 23:30:00|333.19|330.39|332.81|330.01|334.02|331.22|332.81|330.01|0
1627428900000|2021-07-27 23:35:00|332.73|329.93|332.96|330.16|333.26|330.46|332.66|329.86|0
1627429200000|2021-07-27 23:40:00|332.81|330.01|333.11|330.31|333.41|330.61|332.81|330.01|0
1627429500000|2021-07-27 23:45:00|333.18|330.38|333.93|331.13|334.16|331.36|333.11|330.31|0
1627429800000|2021-07-27 23:50:00|334.01|331.21|333.71|330.91|334.16|331.36|333.41|330.61|0
1627430100000|2021-07-27 23:55:00|333.86|331.06|334.01|331.21|334.16|331.36|333.56|330.76|0
1627430400000|2021-07-28 00:00:00|333.86|331.06|333.71|330.91|334.61|331.81|333.48|330.68|0
1627430700000|2021-07-28 00:05:00|333.86|331.06|335.22|332.42|335.22|332.42|333.86|331.06|0
1627431000000|2021-07-28 00:10:00|335.06|332.26|336.58|333.78|336.58|333.78|335.06|332.26|0
1627431300000|2021-07-28 00:15:00|336.5|333.7|337.26|334.46|337.79|334.99|336.35|333.55|0
1627431600000|2021-07-28 00:20:00|337.49|334.69|337.64|334.84|337.79|334.99|336.95|334.15|0
1627431900000|2021-07-28 00:25:00|337.49|334.69|336.42|333.62|337.64|334.84|336.27|333.47|0
1627432200000|2021-07-28 00:30:00|336.57|333.77|337.03|334.23|337.18|334.38|336.57|333.77|0
1627432500000|2021-07-28 00:35:00|336.87|334.07|337.02|334.22|337.18|334.38|336.42|333.62|0
1627432800000|2021-07-28 00:40:00|336.87|334.07|335.96|333.16|336.87|334.07|335.96|333.16|0
1627433100000|2021-07-28 00:45:00|336.11|333.31|335.96|333.16|336.41|333.61|335.81|333.01|0
1627433400000|2021-07-28 00:50:00|336.26|333.46|336.26|333.46|336.56|333.76|335.96|333.16|0
1627433700000|2021-07-28 00:55:00|336.11|333.31|337.32|334.52|337.32|334.52|336.11|333.31|0
1627434000000|2021-07-28 01:00:00|337.47|334.67|339.14|336.34|339.3|336.5|337.02|334.22|0
1627434300000|2021-07-28 01:05:00|338.99|336.19|338.53|335.73|339.75|336.95|338.23|335.43|0
1627434600000|2021-07-28 01:10:00|338.61|335.81|338.23|335.43|338.84|336.04|338.07|335.27|0
1627434900000|2021-07-28 01:15:00|338.15|335.35|337.92|335.12|338.99|336.19|337.77|334.97|0
1627435200000|2021-07-28 01:20:00|338.22|335.42|338.98|336.18|339.06|336.26|337.77|334.97|0
1627435500000|2021-07-28 01:25:00|338.83|336.03|338.98|336.18|339.59|336.79|338.83|336.03|0
1627435800000|2021-07-28 01:30:00|338.83|336.03|338.67|335.87|339.13|336.33|337.91|335.11|0
1627436100000|2021-07-28 01:35:00|338.83|336.03|337.46|334.66|339.13|336.33|337.15|334.35|0
1627436400000|2021-07-28 01:40:00|337.3|334.5|334.42|331.62|337.76|334.96|334.27|331.47|0
1627436700000|2021-07-28 01:45:00|334.49|331.69|334.42|331.62|336.24|333.44|333.97|331.17|0
1627437000000|2021-07-28 01:50:00|334.57|331.77|334.87|332.07|335.02|332.22|333.66|330.86|0
1627437300000|2021-07-28 01:55:00|334.94|332.14|334.11|331.31|335.78|332.98|333.96|331.16|0
1627437600000|2021-07-28 02:00:00|333.81|331.01|331.02|328.22|333.96|331.16|329.52|326.72|0
1627437900000|2021-07-28 02:05:00|330.64|327.84|331.39|328.59|332.15|329.35|330.49|327.69|0
1627438200000|2021-07-28 02:10:00|331.32|328.52|333.88|331.08|334.03|331.23|331.02|328.22|0
1627438500000|2021-07-28 02:15:00|333.72|330.92|334.02|331.22|334.93|332.13|333.72|330.92|0
1627438800000|2021-07-28 02:20:00|334.1|331.3|335.53|332.73|335.99|333.19|334.02|331.22|0
1627439100000|2021-07-28 02:25:00|335.69|332.89|334.47|331.67|335.69|332.89|334.32|331.52|0
1627439400000|2021-07-28 02:30:00|334.63|331.83|335.68|332.88|336.14|333.34|334.17|331.37|0
1627439700000|2021-07-28 02:35:00|335.83|333.03|336.29|333.49|336.44|333.64|335.3|332.5|0
1627440000000|2021-07-28 02:40:00|336.13|333.33|336.89|334.09|337.35|334.55|335.98|333.18|0
1627440300000|2021-07-28 02:45:00|336.96|334.16|337.34|334.54|337.8|335|336.96|334.16|0
1627440600000|2021-07-28 02:50:00|337.49|334.69|337.04|334.24|338.25|335.45|337.04|334.24|0
1627440900000|2021-07-28 02:55:00|336.89|334.09|336.73|333.93|337.19|334.39|336.28|333.48|0
1627441200000|2021-07-28 03:00:00|336.58|333.78|335.97|333.17|336.88|334.08|335.97|333.17|0
1627441500000|2021-07-28 03:05:00|335.82|333.02|336.27|333.47|336.58|333.78|335.37|332.57|0
1627441800000|2021-07-28 03:10:00|336.43|333.63|336.88|334.08|337.18|334.38|336.12|333.32|0
1627442100000|2021-07-28 03:15:00|336.8|334|335.66|332.86|337.18|334.38|335.59|332.79|0
1627442400000|2021-07-28 03:20:00|335.51|332.71|336.72|333.92|336.8|334|335.51|332.71|0
1627442700000|2021-07-28 03:25:00|336.87|334.07|336.57|333.77|337.03|334.23|336.27|333.47|0
1627443000000|2021-07-28 03:30:00|336.42|333.62|335.96|333.16|336.87|334.07|335.81|333.01|0
1627443300000|2021-07-28 03:35:00|335.81|333.01|334.6|331.8|335.96|333.16|334.15|331.35|0
1627443600000|2021-07-28 03:40:00|334.52|331.72|333.54|330.74|334.6|331.8|333.39|330.59|0
1627443900000|2021-07-28 03:45:00|333.69|330.89|333.24|330.44|333.69|330.89|332.48|329.68|0
1627444200000|2021-07-28 03:50:00|333.08|330.28|333.54|330.74|333.99|331.19|333.08|330.28|0
1627444500000|2021-07-28 03:55:00|333.38|330.58|332.78|329.98|333.38|330.58|332.48|329.68|0
1627444800000|2021-07-28 04:00:00|332.7|329.9|332.02|329.22|332.93|330.13|331.65|328.85|0
1627445100000|2021-07-28 04:05:00|332.17|329.37|332.17|329.37|332.48|329.68|331.57|328.77|0
1627445400000|2021-07-28 04:10:00|332.25|329.45|332.62|329.82|332.62|329.82|331.87|329.07|0
1627445700000|2021-07-28 04:15:00|332.47|329.67|331.72|328.92|332.47|329.67|331.72|328.92|0
1627446000000|2021-07-28 04:20:00|331.57|328.77|332.02|329.22|332.32|329.52|331.42|328.62|0
1627446300000|2021-07-28 04:25:00|332.17|329.37|332.09|329.29|332.32|329.52|331.87|329.07|0
1627446600000|2021-07-28 04:30:00|332.01|329.21|332.16|329.36|332.47|329.67|331.56|328.76|0
1627446900000|2021-07-28 04:35:00|332.09|329.29|331.71|328.91|332.16|329.36|331.41|328.61|0
1627447200000|2021-07-28 04:40:00|331.56|328.76|330.81|328.01|331.56|328.76|330.81|328.01|0
1627447500000|2021-07-28 04:45:00|330.96|328.16|331.86|329.06|332.01|329.21|330.51|327.71|0
1627447800000|2021-07-28 04:50:00|331.71|328.91|331.25|328.45|331.86|329.06|331.1|328.3|0
1627448100000|2021-07-28 04:55:00|331.1|328.3|330.5|327.7|331.1|328.3|330.35|327.55|0
1627448400000|2021-07-28 05:00:00|330.57|327.77|328.92|326.12|330.8|328|328.25|325.45|0
1627448700000|2021-07-28 05:05:00|328.85|326.05|330.05|327.25|330.5|327.7|328.85|326.05|0
1627449000000|2021-07-28 05:10:00|329.9|327.1|330.42|327.62|331.62|328.82|329.3|326.5|0
1627449300000|2021-07-28 05:15:00|330.34|327.54|329.14|326.34|330.64|327.84|329.14|326.34|0
1627449600000|2021-07-28 05:20:00|328.99|326.19|328.69|325.89|329.59|326.79|328.61|325.81|0
1627449900000|2021-07-28 05:25:00|328.61|325.81|329.59|326.79|330.04|327.24|328.54|325.74|0
1627450200000|2021-07-28 05:30:00|329.51|326.71|328.99|326.19|330.94|328.14|328.99|326.19|0
1627450500000|2021-07-28 05:35:00|329.14|326.34|331.16|328.36|331.24|328.44|329.06|326.26|0
1627450800000|2021-07-28 05:40:00|331.24|328.44|332.89|330.09|332.89|330.09|330.63|327.83|0
1627451100000|2021-07-28 05:45:00|333.04|330.24|334.32|331.52|334.55|331.75|332.74|329.94|0
1627451400000|2021-07-28 05:50:00|334.4|331.6|334.47|331.67|334.85|332.05|333.79|330.99|0
1627451700000|2021-07-28 05:55:00|334.55|331.75|335.91|333.11|336.06|333.26|334.24|331.44|0
1627452000000|2021-07-28 06:00:00|335.83|333.03|334.31|331.51|335.91|333.11|334.24|331.44|0
1627452300000|2021-07-28 06:05:00|334.54|331.74|333.63|330.83|334.54|331.74|333.48|330.68|0
1627452600000|2021-07-28 06:10:00|333.48|330.68|333.63|330.83|333.78|330.98|332.13|329.33|0
1627452900000|2021-07-28 06:15:00|333.78|330.98|334.61|331.81|334.84|332.04|333.1|330.3|0
1627453200000|2021-07-28 06:20:00|334.54|331.74|334.84|332.04|334.84|332.04|333.78|330.98|0
1627453500000|2021-07-28 06:25:00|334.99|332.19|335.44|332.64|335.89|333.09|334.38|331.58|0
1627453800000|2021-07-28 06:30:00|335.51|332.71|334.6|331.8|336.2|333.4|334.6|331.8|0
1627454100000|2021-07-28 06:35:00|334.68|331.88|333.47|330.67|334.83|332.03|333.47|330.67|0
1627454400000|2021-07-28 06:40:00|333.32|330.52|333.32|330.52|333.62|330.82|331.66|328.86|0
1627454700000|2021-07-28 06:45:00|333.47|330.67|334.22|331.42|334.98|332.18|333.32|330.52|0
1627455000000|2021-07-28 06:50:00|334.37|331.57|335.43|332.63|335.58|332.78|334.37|331.57|0
1627455300000|2021-07-28 06:55:00|335.28|332.48|333.77|330.97|335.28|332.48|333.69|330.89|0
1627455600000|2021-07-28 07:00:00|334.22|331.42|332.93|330.13|335.28|332.48|332.26|329.46|0
1627455900000|2021-07-28 07:05:00|333.18|330.78|333.18|330.78|334.69|332.29|332.81|330.41|0
1627456200000|2021-07-28 07:10:00|333.11|330.71|332.65|330.25|333.86|331.46|332.28|329.88|0
1627456500000|2021-07-28 07:15:00|332.5|330.1|331.9|329.5|332.96|330.56|330.25|327.85|0
1627456800000|2021-07-28 07:20:00|331.97|329.57|334.01|331.61|334.01|331.61|331.9|329.5|0
1627457100000|2021-07-28 07:25:00|334.16|331.76|333.1|330.7|334.31|331.91|332.95|330.55|0
1627457400000|2021-07-28 07:30:00|333.4|331|332.65|330.25|333.4|331|331.89|329.49|0
1627457700000|2021-07-28 07:35:00|332.5|330.1|332.49|330.09|333.4|331|331.59|329.19|0
1627458000000|2021-07-28 07:40:00|332.34|329.94|332.79|330.39|332.79|330.39|331.29|328.89|0
1627458300000|2021-07-28 07:45:00|332.64|330.24|332.79|330.39|333.09|330.69|332.49|330.09|0
1627458600000|2021-07-28 07:50:00|332.64|330.24|334.75|332.35|334.9|332.5|332.64|330.24|0
1627458900000|2021-07-28 07:55:00|334.6|332.2|335.51|333.11|335.51|333.11|334.3|331.9|0
1627459200000|2021-07-28 08:00:00|335.66|333.26|335.96|333.56|336.11|333.71|334.15|331.75|0
1627459500000|2021-07-28 08:05:00|335.81|333.41|336.41|334.01|337.17|334.77|335.66|333.26|0
1627459800000|2021-07-28 08:10:00|336.56|334.16|336.26|333.86|336.87|334.47|336.03|333.63|0
1627460100000|2021-07-28 08:15:00|336.33|333.93|337.02|334.62|337.32|334.92|335.96|333.56|0
1627460400000|2021-07-28 08:20:00|336.86|334.46|337.93|335.53|338.76|336.36|336.71|334.31|0
1627460700000|2021-07-28 08:25:00|337.78|335.38|338.38|335.98|338.38|335.98|337.47|335.07|0
1627461000000|2021-07-28 08:30:00|338.54|336.14|339.3|336.9|339.91|337.51|338.54|336.14|0
1627461300000|2021-07-28 08:35:00|339.14|336.74|339.9|337.5|340.21|337.81|338.99|336.59|0
1627461600000|2021-07-28 08:40:00|340.06|337.66|339.29|336.89|340.51|338.11|339.21|336.81|0
1627461900000|2021-07-28 08:45:00|339.36|336.96|339.9|337.5|340.05|337.65|339.14|336.74|0
1627462200000|2021-07-28 08:50:00|340.05|337.65|340.66|338.26|340.66|338.26|339.9|337.5|0
1627462500000|2021-07-28 08:55:00|340.81|338.41|341.42|339.02|341.58|339.18|340.81|338.41|0
1627462800000|2021-07-28 09:00:00|341.27|338.87|340.81|338.41|341.42|339.02|340.27|337.87|0
1627463100000|2021-07-28 09:05:00|340.96|338.56|340.2|337.8|340.96|338.56|340.04|337.64|0
1627463400000|2021-07-28 09:10:00|340.35|337.95|340.27|337.87|340.65|338.25|340.19|337.79|0
1627463700000|2021-07-28 09:15:00|340.35|337.95|340.34|337.94|341.11|338.71|340.04|337.64|0
1627464000000|2021-07-28 09:20:00|340.27|337.87|339.89|337.49|340.5|338.1|339.73|337.33|0
1627464300000|2021-07-28 09:25:00|339.96|337.56|340.65|338.25|340.95|338.55|339.88|337.48|0
1627464600000|2021-07-28 09:30:00|340.49|338.09|340.19|337.79|340.8|338.4|340.19|337.79|0
1627464900000|2021-07-28 09:35:00|340.03|337.63|339.88|337.48|340.34|337.94|339.42|337.02|0
1627465200000|2021-07-28 09:40:00|340.03|337.63|339.57|337.17|340.03|337.63|339.42|337.02|0
1627465500000|2021-07-28 09:45:00|339.72|337.32|339.88|337.48|340.03|337.63|339.27|336.87|0
1627465800000|2021-07-28 09:50:00|339.95|337.55|340.64|338.24|340.79|338.39|339.87|337.47|0
1627466100000|2021-07-28 09:55:00|340.79|338.39|340.48|338.08|340.94|338.54|340.18|337.78|0
1627466400000|2021-07-28 10:00:00|340.33|337.93|340.63|338.23|340.94|338.54|340.33|337.93|0
1627466700000|2021-07-28 10:05:00|340.48|338.08|340.17|337.77|340.63|338.23|340.17|337.77|0
1627467000000|2021-07-28 10:10:00|340.33|337.93|336.37|333.97|340.33|337.93|336.07|333.67|0
1627467300000|2021-07-28 10:15:00|336.52|334.12|337.13|334.73|337.28|334.88|334.7|332.3|0
1627467600000|2021-07-28 10:20:00|337.28|334.88|336.21|333.81|337.28|334.88|335.76|333.36|0
1627467900000|2021-07-28 10:25:00|336.13|333.73|335.76|333.36|336.37|333.97|335.3|332.9|0
1627468200000|2021-07-28 10:30:00|335.91|333.51|336.36|333.96|336.51|334.11|335.91|333.51|0
1627468500000|2021-07-28 10:35:00|336.51|334.11|336.97|334.57|337.12|334.72|336.36|333.96|0
1627468800000|2021-07-28 10:40:00|337.04|334.64|337.12|334.72|337.12|334.72|336.36|333.96|0
1627469100000|2021-07-28 10:45:00|337.27|334.87|336.81|334.41|337.57|335.17|336.81|334.41|0
1627469400000|2021-07-28 10:50:00|336.66|334.26|336.05|333.65|337.11|334.71|334.69|332.29|0
1627469700000|2021-07-28 10:55:00|335.97|333.57|336.66|334.26|337.42|335.02|335.9|333.5|0
1627470000000|2021-07-28 11:00:00|336.65|334.25|336.8|334.4|337.11|334.71|335.59|333.19|0
1627470300000|2021-07-28 11:05:00|336.65|334.25|336.95|334.55|337.56|335.16|336.2|333.8|0
1627470600000|2021-07-28 11:10:00|336.8|334.4|337.26|334.86|337.56|335.16|336.8|334.4|0
1627470900000|2021-07-28 11:15:00|337.33|334.93|336.8|334.4|337.41|335.01|335.89|333.49|0
1627471200000|2021-07-28 11:20:00|336.95|334.55|336.57|334.17|337.56|335.16|336.34|333.94|0
1627471500000|2021-07-28 11:25:00|336.49|334.09|337.25|334.85|337.25|334.85|336.34|333.94|0
1627471800000|2021-07-28 11:30:00|337.4|335|338.77|336.37|338.92|336.52|337.4|335|0
1627472100000|2021-07-28 11:35:00|338.84|336.44|338.61|336.21|339.07|336.67|338.31|335.91|0
1627472400000|2021-07-28 11:40:00|338.77|336.37|337.7|335.3|338.92|336.52|337.55|335.15|0
1627472700000|2021-07-28 11:45:00|337.85|335.45|336.94|334.54|337.85|335.45|336.79|334.39|0
1627473000000|2021-07-28 11:50:00|337.09|334.69|335.27|332.87|337.09|334.69|335.12|332.72|0
1627473300000|2021-07-28 11:55:00|335.57|333.17|336.48|334.08|336.48|334.08|334.97|332.57|0
1627473600000|2021-07-28 12:00:00|336.33|333.93|336.48|334.08|336.93|334.53|336.03|333.63|0
1627473900000|2021-07-28 12:05:00|336.63|334.23|336.32|333.92|337.08|334.68|336.17|333.77|0
1627474200000|2021-07-28 12:10:00|336.25|333.85|335.41|333.01|336.48|334.08|335.26|332.86|0
1627474500000|2021-07-28 12:15:00|335.26|332.86|337.08|334.68|337.08|334.68|335.26|332.86|0
1627474800000|2021-07-28 12:20:00|336.93|334.53|337.84|335.44|337.84|335.44|336.78|334.38|0
1627475100000|2021-07-28 12:25:00|337.99|335.59|338.29|335.89|338.44|336.04|337.68|335.28|0
1627475400000|2021-07-28 12:30:00|338.44|336.04|338.29|335.89|338.59|336.19|337.99|335.59|0
1627475700000|2021-07-28 12:35:00|338.44|336.04|338.9|336.5|339.2|336.8|338.14|335.74|0
1627476000000|2021-07-28 12:40:00|338.44|336.04|337.98|335.58|338.59|336.19|337.83|335.43|0
1627476300000|2021-07-28 12:45:00|338.13|335.73|338.28|335.88|338.44|336.04|337.68|335.28|0
1627476600000|2021-07-28 12:50:00|338.13|335.73|337.98|335.58|338.43|336.03|337.83|335.43|0
1627476900000|2021-07-28 12:55:00|338.13|335.73|337.98|335.58|338.28|335.88|337.52|335.12|0
1627477200000|2021-07-28 13:00:00|338.05|335.65|339.65|337.25|340.11|337.71|337.82|335.42|0
1627477500000|2021-07-28 13:05:00|339.5|337.1|339.49|337.09|340.1|337.7|339.34|336.94|0
1627477800000|2021-07-28 13:10:00|339.57|337.17|339.34|336.94|339.65|337.25|339.04|336.64|0
1627478100000|2021-07-28 13:15:00|339.49|337.09|340.25|337.85|340.4|338|339.34|336.94|0
1627478400000|2021-07-28 13:20:00|340.32|337.92|340.02|337.62|340.56|338.16|339.94|337.54|0
1627478700000|2021-07-28 13:25:00|339.94|337.54|339.94|337.54|339.94|337.54|338.88|336.48|0
1627479000000|2021-07-28 13:30:00|339.79|337.39|337.35|334.95|340.4|338|336.75|334.35|0
1627479300000|2021-07-28 13:35:00|337.2|334.8|332.96|330.56|337.2|334.8|331.91|329.51|0
1627479600000|2021-07-28 13:40:00|332.81|330.41|331.3|328.9|333.11|330.71|330.4|328|0
1627479900000|2021-07-28 13:45:00|331.6|329.2|330.55|328.15|332.06|329.66|330.25|327.85|0
1627480200000|2021-07-28 13:50:00|330.7|328.3|331.45|329.05|332.96|330.56|330.7|328.3|0
1627480500000|2021-07-28 13:55:00|331.15|328.75|332.95|330.55|333.71|331.31|331.15|328.75|0
1627480800000|2021-07-28 14:00:00|333.11|330.71|332.35|329.95|334.16|331.76|332.35|329.95|0
1627481100000|2021-07-28 14:05:00|332.5|330.1|332.65|330.25|333.56|331.16|331.9|329.5|0
1627481400000|2021-07-28 14:10:00|332.5|330.1|330.99|328.59|332.95|330.55|330.39|327.99|0
1627481700000|2021-07-28 14:15:00|331.14|328.74|334.91|332.51|335.06|332.66|331.14|328.74|0
1627482000000|2021-07-28 14:20:00|335.06|332.66|335.21|332.81|335.67|333.27|334.15|331.75|0
1627482300000|2021-07-28 14:25:00|335.36|332.96|336.42|334.02|337.48|335.08|334.76|332.36|0
1627482600000|2021-07-28 14:30:00|336.73|334.33|338.62|336.22|338.85|336.45|336.27|333.87|0
1627482900000|2021-07-28 14:35:00|338.7|336.3|337.02|334.62|338.7|336.3|336.72|334.32|0
1627483200000|2021-07-28 14:40:00|336.87|334.47|332.49|330.09|337.02|334.62|331.88|329.48|0
1627483500000|2021-07-28 14:45:00|332.33|329.93|335.5|333.1|335.51|333.11|332.33|329.93|0
1627483800000|2021-07-28 14:50:00|335.35|332.95|337.32|334.92|337.63|335.23|335.35|332.95|0
1627484100000|2021-07-28 14:55:00|337.02|334.62|337.17|334.77|337.32|334.92|336.26|333.86|0
1627484400000|2021-07-28 15:00:00|337.02|334.62|338.23|335.83|338.38|335.98|337.02|334.62|0
1627484700000|2021-07-28 15:05:00|338.38|335.98|337.77|335.37|338.53|336.13|337.17|334.77|0
1627485000000|2021-07-28 15:10:00|337.62|335.22|336.25|333.85|337.92|335.52|335.95|333.55|0
1627485300000|2021-07-28 15:15:00|336.4|334|336.71|334.31|338.07|335.67|335.49|333.09|0
1627485600000|2021-07-28 15:20:00|336.86|334.46|336.1|333.7|337.16|334.76|335.64|333.24|0
1627485900000|2021-07-28 15:25:00|335.95|333.55|335.34|332.94|336.25|333.85|335.19|332.79|0
1627486200000|2021-07-28 15:30:00|335.04|332.64|336.09|333.69|336.7|334.3|334.88|332.48|0
1627486500000|2021-07-28 15:35:00|336.4|334|337.31|334.91|337.76|335.36|336.09|333.69|0
1627486800000|2021-07-28 15:40:00|337.15|334.75|337|334.6|337.91|335.51|336.54|334.14|0
1627487100000|2021-07-28 15:45:00|337.15|334.75|335.78|333.38|338.52|336.12|335.18|332.78|0
1627487400000|2021-07-28 15:50:00|335.86|333.46|336.24|333.84|336.54|334.14|335.33|332.93|0
1627487700000|2021-07-28 15:55:00|336.09|333.69|336.99|334.59|337.45|335.05|336.09|333.69|0
1627488000000|2021-07-28 16:00:00|337.15|334.75|336.23|333.83|337.3|334.9|335.93|333.53|0
1627488300000|2021-07-28 16:05:00|336.08|333.68|336.61|334.21|337.29|334.89|336.08|333.68|0
1627488600000|2021-07-28 16:10:00|336.53|334.13|336.68|334.28|337.6|335.2|336.38|333.98|0
1627488900000|2021-07-28 16:15:00|336.53|334.13|335.92|333.52|336.53|334.13|334.87|332.47|0
1627489200000|2021-07-28 16:20:00|336.08|333.68|335.32|332.92|336.08|333.68|334.71|332.31|0
1627489500000|2021-07-28 16:25:00|335.17|332.77|334.41|332.01|335.62|333.22|334.41|332.01|0
1627489800000|2021-07-28 16:30:00|334.56|332.16|335.01|332.61|335.31|332.91|334.41|332.01|0
1627490100000|2021-07-28 16:35:00|335.16|332.76|333.72|331.32|335.62|333.22|333.19|330.79|0
1627490400000|2021-07-28 16:40:00|333.8|331.4|332.14|329.74|333.95|331.55|332.06|329.66|0
1627490700000|2021-07-28 16:45:00|331.99|329.59|333.49|331.09|333.64|331.24|331.99|329.59|0
1627491000000|2021-07-28 16:50:00|333.64|331.24|332.59|330.19|333.79|331.39|332.28|329.88|0
1627491300000|2021-07-28 16:55:00|332.74|330.34|333.04|330.64|333.19|330.79|332.13|329.73|0
1627491600000|2021-07-28 17:00:00|333.19|330.79|332.28|329.88|333.79|331.39|331.83|329.43|0
1627491900000|2021-07-28 17:05:00|332.43|330.03|332.28|329.88|333.03|330.63|331.53|329.13|0
1627492200000|2021-07-28 17:10:00|332.43|330.03|331.29|328.89|332.58|330.18|331.22|328.82|0
1627492500000|2021-07-28 17:15:00|331.37|328.97|330.32|327.92|331.67|329.27|330.02|327.62|0
1627492800000|2021-07-28 17:20:00|330.39|327.99|330.62|328.22|331.22|328.82|330.32|327.92|0
1627493100000|2021-07-28 17:25:00|330.47|328.07|330.31|327.91|330.84|328.44|329.71|327.31|0
1627493400000|2021-07-28 17:30:00|330.01|327.61|329.94|327.54|332.49|330.09|328.6|326.2|0
1627493700000|2021-07-28 17:35:00|330.09|327.69|330.09|327.69|330.84|328.44|329.79|327.39|0
1627494000000|2021-07-28 17:40:00|329.94|327.54|331.74|329.34|331.74|329.34|329.94|327.54|0
1627494300000|2021-07-28 17:45:00|331.66|329.26|333.09|330.69|333.09|330.69|331.66|329.26|0
1627494600000|2021-07-28 17:50:00|332.94|330.54|331.65|329.25|333.09|330.69|331.58|329.18|0
1627494900000|2021-07-28 17:55:00|331.73|329.33|331.43|329.03|332.18|329.78|330.68|328.28|0
1627495200000|2021-07-28 18:00:00|331.5|329.1|332.96|330.56|335.05|332.65|326.41|324.01|0
1627495500000|2021-07-28 18:05:00|332.5|330.1|331.14|328.74|332.81|330.41|329.18|326.78|0
1627495800000|2021-07-28 18:10:00|331.44|329.04|334.17|331.77|334.17|331.77|331.29|328.89|0
1627496100000|2021-07-28 18:15:00|333.71|331.31|334.32|331.92|335.23|332.83|333.71|331.31|0
1627496400000|2021-07-28 18:20:00|333.86|331.46|334.77|332.37|335.38|332.98|332.95|330.55|0
1627496700000|2021-07-28 18:25:00|334.62|332.22|333.86|331.46|335.07|332.67|333.1|330.7|0
1627497000000|2021-07-28 18:30:00|334.16|331.76|334.46|332.06|334.46|332.06|332.8|330.4|0
1627497300000|2021-07-28 18:35:00|334.31|331.91|335.37|332.97|335.83|333.43|330.3|327.9|0
1627497600000|2021-07-28 18:40:00|335.22|332.82|337.5|335.1|337.65|335.25|334.76|332.36|0
1627497900000|2021-07-28 18:45:00|337.65|335.25|339.27|336.87|342.99|340.59|337.65|335.25|0
1627498200000|2021-07-28 18:50:00|339.42|337.02|336.67|334.27|340.49|338.09|335.9|333.5|0
1627498500000|2021-07-28 18:55:00|336.97|334.57|336.82|334.42|338.04|335.64|336.51|334.11|0
1627498800000|2021-07-28 19:00:00|337.04|334.64|336.36|333.96|338.5|336.1|335.29|332.89|0
1627499100000|2021-07-28 19:05:00|336.51|334.11|335.75|333.35|336.81|334.41|334.83|332.43|0
1627499400000|2021-07-28 19:10:00|335.9|333.5|336.88|334.48|336.96|334.56|335.59|333.19|0
1627499700000|2021-07-28 19:15:00|336.96|334.56|336.05|333.65|337.88|335.48|335.74|333.34|0
1627500000000|2021-07-28 19:20:00|336.2|333.8|334.36|331.96|336.35|333.95|332.78|330.38|0
1627500300000|2021-07-28 19:25:00|334.66|332.26|335.73|333.33|336.03|333.63|334.21|331.81|0
1627500600000|2021-07-28 19:30:00|335.95|333.55|337.1|334.7|337.71|335.31|335.88|333.48|0
1627500900000|2021-07-28 19:35:00|336.95|334.55|334.66|332.26|337.25|334.85|334.66|332.26|0
1627501200000|2021-07-28 19:40:00|334.81|332.41|336.71|334.31|336.71|334.31|334.81|332.41|0
1627501500000|2021-07-28 19:45:00|336.64|334.24|335.72|333.32|336.64|334.24|334.96|332.56|0
1627501800000|2021-07-28 19:50:00|335.57|333.17|334.35|331.95|335.79|333.39|334.05|331.65|0
1627502100000|2021-07-28 19:55:00|334.04|331.64|331.31|328.91|334.04|331.64|331.31|328.91|0
1627502400000|2021-07-28 20:00:00|331.92|329.52|330.4|328|332.07|329.67|330.25|327.85|0
1627502700000|2021-07-28 20:05:00|330.25|327.85|329.65|327.25|331.16|328.76|329.65|327.25|0
1627503000000|2021-07-28 20:10:00|329.8|327.4|330.55|328.15|331.16|328.76|329.65|327.25|0
1627503300000|2021-07-28 20:15:00|330.6|327.8|331.05|328.25|331.05|328.25|330.6|327.8|0
1627503600000|2021-07-28 20:20:00|330.9|328.1|330.6|327.8|330.9|328.1|330.45|327.65|0
1627503900000|2021-07-28 20:25:00|330.75|327.95|330.75|327.95|331.05|328.25|330.6|327.8|0
1627504200000|2021-07-28 20:30:00|330.59|327.79|331.05|328.25|331.05|328.25|330.59|327.79|0
1627504500000|2021-07-28 20:35:00|331.2|328.4|331.2|328.4|331.35|328.55|330.59|327.79|0
1627504800000|2021-07-28 20:40:00|331.35|328.55|331.19|328.39|331.35|328.55|331.19|328.39|0
1627505700000|2021-07-28 20:55:00|331.26|328.46|331.26|328.46|331.26|328.46|331.11|328.31|0
1627506000000|2021-07-28 21:00:00|331.16|328.36|331|328.2|331.22|328.42|331|328.2|0
1627506300000|2021-07-28 21:05:00|331.02|328.22|330.98|328.18|331.02|328.22|330.98|328.18|0
1627506600000|2021-07-28 21:10:00|330.91|328.11|331.04|328.24|331.04|328.24|330.91|328.11|0
1627506900000|2021-07-28 21:15:00|331.02|328.22|331.08|328.28|331.08|328.28|331.02|328.22|0
1627507200000|2021-07-28 21:20:00|330.99|328.19|331.06|328.26|331.08|328.28|330.97|328.17|0
1627507500000|2021-07-28 21:25:00|331.03|328.23|331.03|328.23|331.08|328.28|331.01|328.21|0
1627507800000|2021-07-28 21:30:00|331.01|328.21|331.01|328.21|331.03|328.23|330.85|328.05|0
1627508100000|2021-07-28 21:35:00|331.03|328.23|331.09|328.29|331.09|328.29|331.03|328.23|0
1627508400000|2021-07-28 21:40:00|331.03|328.23|330.97|328.17|331.03|328.23|330.97|328.17|0
1627508700000|2021-07-28 21:45:00|330.96|328.16|330.96|328.16|331.02|328.22|330.96|328.16|0
1627509000000|2021-07-28 21:50:00|331.01|328.21|331.29|328.49|331.29|328.49|331|328.2|0
1627509300000|2021-07-28 21:55:00|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1627509600000|2021-07-28 22:00:00|331.84|329.04|331.47|328.67|331.84|329.04|331.16|328.36|0
1627509900000|2021-07-28 22:05:00|331.54|328.74|331.92|329.12|332.07|329.27|331.46|328.66|0
1627510200000|2021-07-28 22:10:00|331.99|329.19|332.07|329.27|332.37|329.57|331.92|329.12|0
1627510500000|2021-07-28 22:15:00|332.14|329.34|331.61|328.81|332.22|329.42|331.61|328.81|0
1627510800000|2021-07-28 22:20:00|331.76|328.96|331.91|329.11|331.91|329.11|331.46|328.66|0
1627511100000|2021-07-28 22:25:00|332.06|329.26|332.21|329.41|332.67|329.87|332.06|329.26|0
1627511400000|2021-07-28 22:30:00|332.36|329.56|331.15|328.35|332.36|329.56|331.15|328.35|0
1627511700000|2021-07-28 22:35:00|331.45|328.65|331.15|328.35|331.61|328.81|331.15|328.35|0
1627512000000|2021-07-28 22:40:00|331.3|328.5|331|328.2|331.6|328.8|330.85|328.05|0
1627512300000|2021-07-28 22:45:00|330.92|328.12|330.99|328.19|331.3|328.5|330.85|328.05|0
1627512600000|2021-07-28 22:50:00|331.15|328.35|331.3|328.5|331.45|328.65|331.14|328.34|0
1627512900000|2021-07-28 22:55:00|331.29|328.49|332.05|329.25|332.05|329.25|331.29|328.49|0
1627513200000|2021-07-28 23:00:00|331.9|329.1|330.84|328.04|331.9|329.1|330.84|328.04|0
1627513500000|2021-07-28 23:05:00|330.99|328.19|331.14|328.34|331.44|328.64|330.99|328.19|0
1627513800000|2021-07-28 23:10:00|330.99|328.19|330.38|327.58|330.99|328.19|330.23|327.43|0
1627514100000|2021-07-28 23:15:00|330.53|327.73|330.68|327.88|330.68|327.88|330.38|327.58|0
1627514400000|2021-07-28 23:20:00|330.83|328.03|331.13|328.33|331.44|328.64|330.68|327.88|0
1627514700000|2021-07-28 23:25:00|330.98|328.18|331.43|328.63|331.43|328.63|330.98|328.18|0
1627515000000|2021-07-28 23:30:00|331.28|328.48|331.73|328.93|331.73|328.93|331.13|328.33|0
1627515300000|2021-07-28 23:35:00|331.58|328.78|331.65|328.85|331.88|329.08|331.28|328.48|0
1627515600000|2021-07-28 23:40:00|331.58|328.78|332.34|329.54|332.34|329.54|331.58|328.78|0
1627515900000|2021-07-28 23:45:00|332.18|329.38|331.88|329.08|332.34|329.54|331.88|329.08|0
1627516200000|2021-07-28 23:50:00|331.73|328.93|331.88|329.08|332.48|329.68|331.73|328.93|0
1627516500000|2021-07-28 23:55:00|332.03|329.23|332.48|329.68|332.48|329.68|331.88|329.08|0
1627516800000|2021-07-29 00:00:00|332.33|329.53|331.12|328.32|332.63|329.83|330.74|327.94|0
1627517100000|2021-07-29 00:05:00|331.04|328.24|329.6|326.8|331.04|328.24|329.38|326.58|0
1627517400000|2021-07-29 00:10:00|329.53|326.73|329.9|327.1|330.06|327.26|328.85|326.05|0
1627517700000|2021-07-29 00:15:00|329.75|326.95|330.05|327.25|330.36|327.56|329|326.2|0
1627518000000|2021-07-29 00:20:00|329.9|327.1|329.75|326.95|330.35|327.55|329.75|326.95|0
1627518300000|2021-07-29 00:25:00|329.82|327.02|328.99|326.19|329.82|327.02|328.99|326.19|0
1627518600000|2021-07-29 00:30:00|329.14|326.34|328.84|326.04|329.22|326.42|328.39|325.59|0
1627518900000|2021-07-29 00:35:00|328.69|325.89|329.44|326.64|329.44|326.64|328.54|325.74|0
1627519200000|2021-07-29 00:40:00|329.14|326.34|328.99|326.19|329.59|326.79|328.69|325.89|0
1627519500000|2021-07-29 00:45:00|329.14|326.34|329.74|326.94|329.89|327.09|329.06|326.26|0
1627519800000|2021-07-29 00:50:00|329.89|327.09|329.74|326.94|329.89|327.09|329.51|326.71|0
1627520100000|2021-07-29 00:55:00|329.89|327.09|330.34|327.54|330.34|327.54|329.59|326.79|0
1627520400000|2021-07-29 01:00:00|330.41|327.61|329.58|326.78|330.41|327.61|329.13|326.33|0
1627520700000|2021-07-29 01:05:00|329.73|326.93|329.58|326.78|330.03|327.23|329.43|326.63|0
1627521000000|2021-07-29 01:10:00|329.73|326.93|328.83|326.03|329.73|326.93|328.83|326.03|0
1627521300000|2021-07-29 01:15:00|328.98|326.18|329.13|326.33|329.13|326.33|327.32|324.52|0
1627521600000|2021-07-29 01:20:00|329.28|326.48|327.92|325.12|329.28|326.48|327.62|324.82|0
1627521900000|2021-07-29 01:25:00|327.77|324.97|327.77|324.97|327.77|324.97|327.32|324.52|0
1627522200000|2021-07-29 01:30:00|327.47|324.67|327.01|324.21|327.92|325.12|326.86|324.06|0
1627522500000|2021-07-29 01:35:00|326.86|324.06|327.01|324.21|327.31|324.51|326.86|324.06|0
1627522800000|2021-07-29 01:40:00|326.86|324.06|327.31|324.51|327.91|325.11|326.86|324.06|0
1627523100000|2021-07-29 01:45:00|327.16|324.36|325.81|323.01|327.16|324.36|324.76|321.96|0
1627523400000|2021-07-29 01:50:00|325.88|323.08|324.61|321.81|326.26|323.46|324.16|321.36|0
1627523700000|2021-07-29 01:55:00|324.46|321.66|324.75|321.95|325.35|322.55|324.31|321.51|0
1627524000000|2021-07-29 02:00:00|324.9|322.1|325.05|322.25|325.35|322.55|324.45|321.65|0
1627524300000|2021-07-29 02:05:00|324.97|322.17|324.6|321.8|325.72|322.92|324.15|321.35|0
1627524600000|2021-07-29 02:10:00|324.67|321.87|325.5|322.7|325.65|322.85|324.6|321.8|0
1627524900000|2021-07-29 02:15:00|325.57|322.77|325.2|322.4|325.65|322.85|325.12|322.32|0
1627525200000|2021-07-29 02:20:00|325.34|322.54|325.49|322.69|325.64|322.84|325.19|322.39|0
1627525500000|2021-07-29 02:25:00|325.34|322.54|325.64|322.84|325.64|322.84|324.89|322.09|0
1627525800000|2021-07-29 02:30:00|325.94|323.14|325.49|322.69|326.24|323.44|325.34|322.54|0
1627526100000|2021-07-29 02:35:00|325.64|322.84|327.74|324.94|328.19|325.39|325.49|322.69|0
1627526400000|2021-07-29 02:40:00|327.81|325.01|327.29|324.49|328.04|325.24|327.14|324.34|0
1627526700000|2021-07-29 02:45:00|327.14|324.34|327.89|325.09|327.96|325.16|327.14|324.34|0
1627527000000|2021-07-29 02:50:00|328.04|325.24|327.66|324.86|328.19|325.39|327.43|324.63|0
1627527300000|2021-07-29 02:55:00|327.73|324.93|328.03|325.23|328.03|325.23|327.58|324.78|0
1627527600000|2021-07-29 03:00:00|328.18|325.38|328.48|325.68|328.93|326.13|328.18|325.38|0
1627527900000|2021-07-29 03:05:00|328.63|325.83|328.78|325.98|329.08|326.28|328.63|325.83|0
1627528200000|2021-07-29 03:10:00|328.63|325.83|329.23|326.43|329.23|326.43|328.63|325.83|0
1627528500000|2021-07-29 03:15:00|329.38|326.58|328.93|326.13|329.38|326.58|328.93|326.13|0
1627528800000|2021-07-29 03:20:00|329.08|326.28|328.78|325.98|329.08|326.28|328.47|325.67|0
1627529100000|2021-07-29 03:25:00|328.63|325.83|327.87|325.07|328.78|325.98|327.72|324.92|0
1627529400000|2021-07-29 03:30:00|328.02|325.22|328.47|325.67|328.62|325.82|328.02|325.22|0
1627529700000|2021-07-29 03:35:00|328.32|325.52|328.62|325.82|328.62|325.82|328.17|325.37|0
1627530000000|2021-07-29 03:40:00|328.77|325.97|328.62|325.82|329.07|326.27|328.47|325.67|0
1627530300000|2021-07-29 03:45:00|328.77|325.97|328.62|325.82|328.77|325.97|328.31|325.51|0
1627530600000|2021-07-29 03:50:00|328.47|325.67|328.31|325.51|328.62|325.82|328.01|325.21|0
1627530900000|2021-07-29 03:55:00|328.23|325.43|327.86|325.06|328.23|325.43|327.56|324.76|0
1627531200000|2021-07-29 04:00:00|328.01|325.21|328.01|325.21|328.16|325.36|327.71|324.91|0
1627531500000|2021-07-29 04:05:00|328.16|325.36|328.01|325.21|328.31|325.51|328.01|325.21|0
1627531800000|2021-07-29 04:10:00|328.16|325.36|328.76|325.96|328.76|325.96|328.16|325.36|0
1627532100000|2021-07-29 04:15:00|328.68|325.88|328.53|325.73|328.76|325.96|328.45|325.65|0
1627532400000|2021-07-29 04:20:00|328.45|325.65|328.9|326.1|328.9|326.1|328.45|325.65|0
1627532700000|2021-07-29 04:25:00|328.75|325.95|328.6|325.8|328.75|325.95|328.45|325.65|0
1627533000000|2021-07-29 04:30:00|328.45|325.65|329.2|326.4|329.2|326.4|328.45|325.65|0
1627533300000|2021-07-29 04:35:00|329.27|326.47|328.9|326.1|329.5|326.7|328.75|325.95|0
1627533600000|2021-07-29 04:40:00|328.97|326.17|328.75|325.95|329.05|326.25|328.67|325.87|0
1627533900000|2021-07-29 04:45:00|328.9|326.1|329.5|326.7|329.65|326.85|328.9|326.1|0
1627534200000|2021-07-29 04:50:00|329.42|326.62|328.89|326.09|329.5|326.7|328.74|325.94|0
1627534500000|2021-07-29 04:55:00|328.74|325.94|328.74|325.94|328.89|326.09|328.59|325.79|0
1627534800000|2021-07-29 05:00:00|328.89|326.09|328.74|325.94|329.19|326.39|328.59|325.79|0
1627535100000|2021-07-29 05:05:00|328.89|326.09|329.04|326.24|329.34|326.54|328.28|325.48|0
1627535400000|2021-07-29 05:10:00|329.19|326.39|328.58|325.78|329.49|326.69|328.58|325.78|0
1627535700000|2021-07-29 05:15:00|328.73|325.93|329.18|326.38|329.49|326.69|328.73|325.93|0
1627536000000|2021-07-29 05:20:00|329.11|326.31|329.48|326.68|329.86|327.06|329.03|326.23|0
1627536300000|2021-07-29 05:25:00|329.41|326.61|330.39|327.59|330.39|327.59|329.33|326.53|0
1627536600000|2021-07-29 05:30:00|330.54|327.74|330.99|328.19|331.6|328.8|330.24|327.44|0
1627536900000|2021-07-29 05:35:00|331.14|328.34|331.06|328.26|331.29|328.49|330.99|328.19|0
1627537200000|2021-07-29 05:40:00|331.14|328.34|331.29|328.49|331.29|328.49|330.84|328.04|0
1627537500000|2021-07-29 05:45:00|331.14|328.34|330.98|328.18|331.29|328.49|330.83|328.03|0
1627537800000|2021-07-29 05:50:00|330.83|328.03|330.98|328.18|330.98|328.18|330.38|327.58|0
1627538100000|2021-07-29 05:55:00|330.83|328.03|331.28|328.48|331.28|328.48|330.53|327.73|0
1627538400000|2021-07-29 06:00:00|331.05|328.25|331.28|328.48|331.74|328.94|330.98|328.18|0
1627538700000|2021-07-29 06:05:00|331.13|328.33|331.5|328.7|331.58|328.78|330.68|327.88|0
1627539000000|2021-07-29 06:10:00|331.58|328.78|333.25|330.45|333.55|330.75|331.58|328.78|0
1627539300000|2021-07-29 06:15:00|333.17|330.37|333.25|330.45|333.4|330.6|332.79|329.99|0
1627539600000|2021-07-29 06:20:00|333.09|330.29|333.55|330.75|333.7|330.9|332.94|330.14|0
1627539900000|2021-07-29 06:25:00|333.4|330.6|333.7|330.9|334.15|331.35|333.24|330.44|0
1627540200000|2021-07-29 06:30:00|333.54|330.74|334|331.2|334.15|331.35|333.39|330.59|0
1627540500000|2021-07-29 06:35:00|333.85|331.05|333.69|330.89|334.22|331.42|333.39|330.59|0
1627540800000|2021-07-29 06:40:00|333.54|330.74|333.54|330.74|333.69|330.89|333.16|330.36|0
1627541100000|2021-07-29 06:45:00|333.46|330.66|333.54|330.74|333.99|331.19|333.46|330.66|0
1627541400000|2021-07-29 06:50:00|333.69|330.89|334.3|331.5|334.75|331.95|333.54|330.74|0
1627541700000|2021-07-29 06:55:00|334.37|331.57|334.45|331.65|335.06|332.26|334.29|331.49|0
1627542000000|2021-07-29 07:00:00|334.52|331.72|335.2|332.4|336.73|333.93|334.52|331.72|0
1627542300000|2021-07-29 07:05:00|335.28|332.48|335|332.6|335.31|332.91|334.09|331.69|0
1627542600000|2021-07-29 07:10:00|335.15|332.75|334.85|332.45|335.46|333.06|334.55|332.15|0
1627542900000|2021-07-29 07:15:00|334.92|332.52|334.39|331.99|335.61|333.21|334.24|331.84|0
1627543200000|2021-07-29 07:20:00|334.54|332.14|335.76|333.36|336.22|333.82|334.54|332.14|0
1627543500000|2021-07-29 07:25:00|335.91|333.51|335.3|332.9|336.06|333.66|335.15|332.75|0
1627543800000|2021-07-29 07:30:00|335.45|333.05|334.99|332.59|335.45|333.05|334.54|332.14|0
1627544100000|2021-07-29 07:35:00|334.91|332.51|333.17|330.77|334.99|332.59|333.17|330.77|0
1627544400000|2021-07-29 07:40:00|333.01|330.61|334|331.6|334.23|331.83|332.41|330.01|0
1627544700000|2021-07-29 07:45:00|334.08|331.68|334.07|331.67|334.84|332.44|333.77|331.37|0
1627545000000|2021-07-29 07:50:00|333.92|331.52|334.53|332.13|334.68|332.28|333.84|331.44|0
1627545300000|2021-07-29 07:55:00|334.38|331.98|334.37|331.97|334.68|332.28|334.07|331.67|0
1627545600000|2021-07-29 08:00:00|334.22|331.82|334.07|331.67|334.37|331.97|333.77|331.37|0
1627545900000|2021-07-29 08:05:00|333.99|331.59|333.84|331.44|334.37|331.97|333.16|330.76|0
1627546200000|2021-07-29 08:10:00|333.76|331.36|334.67|332.27|334.98|332.58|333.61|331.21|0
1627546500000|2021-07-29 08:15:00|334.82|332.42|334.59|332.19|335.35|332.95|334.52|332.12|0
1627546800000|2021-07-29 08:20:00|334.52|332.12|333.3|330.9|334.67|332.27|333.3|330.9|0
1627547100000|2021-07-29 08:25:00|333.45|331.05|333.75|331.35|333.91|331.51|333.3|330.9|0
1627547400000|2021-07-29 08:30:00|333.91|331.51|334.28|331.88|334.59|332.19|333.6|331.2|0
1627547700000|2021-07-29 08:35:00|334.21|331.81|335.27|332.87|335.27|332.87|334.21|331.81|0
1627548000000|2021-07-29 08:40:00|335.42|333.02|335.42|333.02|335.58|333.18|335.27|332.87|0
1627548300000|2021-07-29 08:45:00|335.5|333.1|335.27|332.87|336.03|333.63|335.27|332.87|0
1627548600000|2021-07-29 08:50:00|335.42|333.02|334.66|332.26|335.42|333.02|334.66|332.26|0
1627548900000|2021-07-29 08:55:00|334.51|332.11|334.96|332.56|335.26|332.86|334.43|332.03|0
1627549200000|2021-07-29 09:00:00|335.03|332.63|334.96|332.56|335.11|332.71|334.5|332.1|0
1627549500000|2021-07-29 09:05:00|334.81|332.41|334.2|331.8|334.81|332.41|334.04|331.64|0
1627549800000|2021-07-29 09:10:00|334.35|331.95|335.11|332.71|335.11|332.71|334.35|331.95|0
1627550100000|2021-07-29 09:15:00|334.95|332.55|334.95|332.55|335.26|332.86|334.8|332.4|0
1627550400000|2021-07-29 09:20:00|334.8|332.4|334.8|332.4|334.95|332.55|334.65|332.25|0
1627550700000|2021-07-29 09:25:00|334.65|332.25|334.49|332.09|334.8|332.4|334.19|331.79|0
1627551000000|2021-07-29 09:30:00|334.64|332.24|335.1|332.7|335.1|332.7|334.19|331.79|0
1627551300000|2021-07-29 09:35:00|334.95|332.55|336.47|334.07|336.54|334.14|334.95|332.55|0
1627551600000|2021-07-29 09:40:00|336.62|334.22|336.62|334.22|336.62|334.22|336.31|333.91|0
1627551900000|2021-07-29 09:45:00|336.69|334.29|336.92|334.52|337.23|334.83|336.62|334.22|0
1627552200000|2021-07-29 09:50:00|336.77|334.37|336.46|334.06|336.77|334.37|336.46|334.06|0
1627552500000|2021-07-29 09:55:00|336.54|334.14|336.92|334.52|337.07|334.67|336.54|334.14|0
1627552800000|2021-07-29 10:00:00|337.07|334.67|336.68|334.28|337.07|334.67|336.15|333.75|0
1627553100000|2021-07-29 10:05:00|336.61|334.21|336.3|333.9|336.84|334.44|336.3|333.9|0
1627553400000|2021-07-29 10:10:00|336.38|333.98|337.07|334.67|337.07|334.67|336.15|333.75|0
1627553700000|2021-07-29 10:15:00|336.91|334.51|337.06|334.66|337.22|334.82|336.61|334.21|0
1627554000000|2021-07-29 10:20:00|336.91|334.51|336.91|334.51|337.06|334.66|336.45|334.05|0
1627554300000|2021-07-29 10:25:00|337.06|334.66|336.6|334.2|337.06|334.66|336.6|334.2|0
1627554600000|2021-07-29 10:30:00|336.75|334.35|336.75|334.35|336.75|334.35|336.45|334.05|0
1627554900000|2021-07-29 10:35:00|336.6|334.2|336.45|334.05|336.9|334.5|336.45|334.05|0
1627555200000|2021-07-29 10:40:00|336.29|333.89|335.68|333.28|336.45|334.05|335.38|332.98|0
1627555500000|2021-07-29 10:45:00|335.6|333.2|333.85|331.45|335.83|333.43|333.09|330.69|0
1627555800000|2021-07-29 10:50:00|334|331.6|334|331.6|334.15|331.75|333.4|331|0
1627556100000|2021-07-29 10:55:00|334.15|331.75|335.52|333.12|335.68|333.28|334|331.6|0
1627556400000|2021-07-29 11:00:00|335.68|333.28|336.13|333.73|336.28|333.88|335.22|332.82|0
1627556700000|2021-07-29 11:05:00|336.2|333.8|335.82|333.42|336.44|334.04|335.06|332.66|0
1627557000000|2021-07-29 11:10:00|335.98|333.58|336.58|334.18|336.74|334.34|335.67|333.27|0
1627557300000|2021-07-29 11:15:00|336.43|334.03|335.97|333.57|336.74|334.34|335.97|333.57|0
1627557600000|2021-07-29 11:20:00|335.82|333.42|333.99|331.59|335.89|333.49|333.69|331.29|0
1627557900000|2021-07-29 11:25:00|334.14|331.74|334.75|332.35|335.21|332.81|334.14|331.74|0
1627558200000|2021-07-29 11:30:00|334.6|332.2|334.14|331.74|334.75|332.35|333.99|331.59|0
1627558500000|2021-07-29 11:35:00|333.99|331.59|333.99|331.59|334.44|332.04|333.99|331.59|0
1627558800000|2021-07-29 11:40:00|334.14|331.74|335.35|332.95|335.35|332.95|333.98|331.58|0
1627559100000|2021-07-29 11:45:00|335.2|332.8|335.5|333.1|335.81|333.41|335.2|332.8|0
1627559400000|2021-07-29 11:50:00|335.58|333.18|335.65|333.25|335.96|333.56|335.5|333.1|0
1627559700000|2021-07-29 11:55:00|335.57|333.17|335.65|333.25|335.8|333.4|334.89|332.49|0
1627560000000|2021-07-29 12:00:00|335.8|333.4|336.26|333.86|336.57|334.17|335.73|333.33|0
1627560300000|2021-07-29 12:05:00|336.33|333.93|336.87|334.47|337.17|334.77|336.33|333.93|0
1627560600000|2021-07-29 12:10:00|337.71|335.31|336.83|334.43|337.87|335.47|336.37|333.97|0
1627560900000|2021-07-29 12:15:00|336.68|334.28|336.06|333.66|336.75|334.35|336.06|333.66|0
1627561200000|2021-07-29 12:20:00|336.22|333.82|336.37|333.97|336.37|333.97|336.21|333.81|0
1627561500000|2021-07-29 12:25:00|336.21|333.81|335.98|333.58|336.37|333.97|335.75|333.35|0
1627561800000|2021-07-29 12:30:00|336.13|333.73|335.75|333.35|336.36|333.96|334.69|332.29|0
1627562100000|2021-07-29 12:35:00|335.83|333.43|335.6|333.2|335.9|333.5|335.14|332.74|0
1627562400000|2021-07-29 12:40:00|335.67|333.27|335.75|333.35|335.9|333.5|335.14|332.74|0
1627562700000|2021-07-29 12:45:00|335.6|333.2|335.59|333.19|335.75|333.35|335.14|332.74|0
1627563000000|2021-07-29 12:50:00|335.44|333.04|335.82|333.42|335.9|333.5|335.29|332.89|0
1627563300000|2021-07-29 12:55:00|335.9|333.5|336.2|333.8|336.2|333.8|335.59|333.19|0
1627563600000|2021-07-29 13:00:00|336.51|334.11|337.57|335.17|337.57|335.17|336.35|333.95|0
1627563900000|2021-07-29 13:05:00|337.42|335.02|336.96|334.56|337.57|335.17|336.81|334.41|0
1627564200000|2021-07-29 13:10:00|337.11|334.71|337.26|334.86|337.42|335.02|336.96|334.56|0
1627564500000|2021-07-29 13:15:00|337.42|335.02|337.87|335.47|338.18|335.78|337.11|334.71|0
1627564800000|2021-07-29 13:20:00|337.72|335.32|336.5|334.1|337.72|335.32|336.26|333.86|0
1627565100000|2021-07-29 13:25:00|336.42|334.02|337.11|334.71|337.41|335.01|336.04|333.64|0
1627565400000|2021-07-29 13:30:00|336.65|334.25|341.45|339.05|342.12|339.72|336.65|334.25|0
1627565700000|2021-07-29 13:35:00|341.6|339.2|343.6|341.2|343.6|341.2|341.6|339.2|0
1627566000000|2021-07-29 13:40:00|343.91|341.51|341.45|339.05|344.84|342.44|341.14|338.74|0
1627566300000|2021-07-29 13:45:00|341.6|339.2|341.91|339.51|343.14|340.74|340.37|337.97|0
1627566600000|2021-07-29 13:50:00|341.83|339.43|341.29|338.89|342.21|339.81|341.13|338.73|0
1627566900000|2021-07-29 13:55:00|341.75|339.35|342.83|340.43|343.13|340.73|341.6|339.2|0
1627567200000|2021-07-29 14:00:00|342.98|340.58|341.44|339.04|343.29|340.89|341.13|338.73|0
1627567500000|2021-07-29 14:05:00|341.13|338.73|341.13|338.73|342.05|339.65|340.52|338.12|0
1627567800000|2021-07-29 14:10:00|341.28|338.88|341.13|338.73|342.05|339.65|340.82|338.42|0
1627568100000|2021-07-29 14:15:00|341.28|338.88|342.97|340.57|343.43|341.03|341.13|338.73|0
1627568400000|2021-07-29 14:20:00|342.82|340.42|342.66|340.26|342.97|340.57|341.28|338.88|0
1627568700000|2021-07-29 14:25:00|342.82|340.42|344.2|341.8|344.2|341.8|342.66|340.26|0
1627569000000|2021-07-29 14:30:00|344.36|341.96|343.74|341.34|344.36|341.96|343.28|340.88|0
1627569300000|2021-07-29 14:35:00|343.89|341.49|345.59|343.19|345.59|343.19|343.74|341.34|0
1627569600000|2021-07-29 14:40:00|345.9|343.5|344.81|342.41|346.52|344.12|344.66|342.26|0
1627569900000|2021-07-29 14:45:00|344.97|342.57|345.28|342.88|345.59|343.19|344.89|342.49|0
1627570200000|2021-07-29 14:50:00|345.12|342.72|346.98|344.58|347.29|344.89|345.12|342.72|0
1627570500000|2021-07-29 14:55:00|347.13|344.73|347.44|345.04|347.44|345.04|346.05|343.65|0
1627570800000|2021-07-29 15:00:00|347.75|345.35|348.37|345.97|348.68|346.28|347.44|345.04|0
1627571100000|2021-07-29 15:05:00|348.22|345.82|348.06|345.66|348.37|345.97|347.13|344.73|0
1627571400000|2021-07-29 15:10:00|348.21|345.81|346.66|344.26|348.37|345.97|346.66|344.26|0
1627571700000|2021-07-29 15:15:00|346.81|344.41|346.35|343.95|346.97|344.57|345.88|343.48|0
1627572000000|2021-07-29 15:20:00|346.5|344.1|346.66|344.26|346.66|344.26|345.73|343.33|0
1627572300000|2021-07-29 15:25:00|346.81|344.41|346.44|344.04|346.9|344.5|345.26|342.86|0
1627572600000|2021-07-29 15:30:00|346.75|344.35|347.06|344.66|347.37|344.97|346.59|344.19|0
1627572900000|2021-07-29 15:35:00|346.9|344.5|347.52|345.12|347.83|345.43|346.75|344.35|0
1627573200000|2021-07-29 15:40:00|347.36|344.96|348.14|345.74|348.29|345.89|347.21|344.81|0
1627573500000|2021-07-29 15:45:00|347.98|345.58|347.98|345.58|348.45|346.05|347.82|345.42|0
1627573800000|2021-07-29 15:50:00|347.9|345.5|346.74|344.34|348.29|345.89|346.74|344.34|0
1627574100000|2021-07-29 15:55:00|346.58|344.18|346.74|344.34|347.36|344.96|346.27|343.87|0
1627574400000|2021-07-29 16:00:00|346.89|344.49|347.51|345.11|347.51|345.11|346.58|344.18|0
1627574700000|2021-07-29 16:05:00|347.35|344.95|347.82|345.42|348.13|345.73|347.35|344.95|0
1627575000000|2021-07-29 16:10:00|347.66|345.26|348.9|346.5|349.06|346.66|347.66|345.26|0
1627575300000|2021-07-29 16:15:00|349.06|346.66|349.83|347.43|349.83|347.43|348.9|346.5|0
1627575600000|2021-07-29 16:20:00|349.67|347.27|349.52|347.12|349.83|347.43|349.21|346.81|0
1627575900000|2021-07-29 16:25:00|349.67|347.27|349.21|346.81|350.06|347.66|349.05|346.65|0
1627576200000|2021-07-29 16:30:00|349.36|346.96|349.2|346.8|349.83|347.43|349.05|346.65|0
1627576500000|2021-07-29 16:35:00|349.36|346.96|349.2|346.8|349.67|347.27|349.2|346.8|0
1627576800000|2021-07-29 16:40:00|349.36|346.96|347.8|345.4|349.36|346.96|347.65|345.25|0
1627577100000|2021-07-29 16:45:00|347.65|345.25|347.34|344.94|347.96|345.56|347.03|344.63|0
1627577400000|2021-07-29 16:50:00|347.18|344.78|347.8|345.4|348.11|345.71|347.18|344.78|0
1627577700000|2021-07-29 16:55:00|347.95|345.55|347.8|345.4|347.95|345.55|347.02|344.62|0
1627578000000|2021-07-29 17:00:00|347.64|345.24|348.73|346.33|348.8|346.4|347.64|345.24|0
1627578300000|2021-07-29 17:05:00|348.8|346.4|349.03|346.63|349.19|346.79|348.26|345.86|0
1627578600000|2021-07-29 17:10:00|348.88|346.48|349.5|347.1|349.5|347.1|348.72|346.32|0
1627578900000|2021-07-29 17:15:00|349.34|346.94|348.41|346.01|349.65|347.25|348.1|345.7|0
1627579200000|2021-07-29 17:20:00|348.33|345.93|349.26|346.86|349.34|346.94|348.1|345.7|0
1627579500000|2021-07-29 17:25:00|349.03|346.63|349.96|347.56|350.27|347.87|348.87|346.47|0
1627579800000|2021-07-29 17:30:00|349.8|347.4|349.96|347.56|350.42|348.02|349.49|347.09|0
1627580100000|2021-07-29 17:35:00|350.03|347.63|349.18|346.78|350.11|347.71|348.71|346.31|0
1627580400000|2021-07-29 17:40:00|349.33|346.93|349.33|346.93|349.33|346.93|348.87|346.47|0
1627580700000|2021-07-29 17:45:00|349.18|346.78|349.17|346.77|349.49|347.09|348.86|346.46|0
1627581000000|2021-07-29 17:50:00|349.02|346.62|349.02|346.62|349.33|346.93|348.71|346.31|0
1627581300000|2021-07-29 17:55:00|349.17|346.77|348.55|346.15|349.17|346.77|348.09|345.69|0
1627581600000|2021-07-29 18:00:00|348.71|346.31|348.55|346.15|349.02|346.62|348.08|345.68|0
1627581900000|2021-07-29 18:05:00|348.39|345.99|348.24|345.84|348.86|346.46|348.08|345.68|0
1627582200000|2021-07-29 18:10:00|348.39|345.99|349.32|346.92|349.32|346.92|348.39|345.99|0
1627582500000|2021-07-29 18:15:00|349.16|346.76|348.08|345.68|349.16|346.76|347.92|345.52|0
1627582800000|2021-07-29 18:20:00|348.23|345.83|346.48|344.08|348.23|345.83|346.32|343.92|0
1627583100000|2021-07-29 18:25:00|346.63|344.23|346.63|344.23|347.1|344.7|346.17|343.77|0
1627583400000|2021-07-29 18:30:00|346.79|344.39|346.32|343.92|346.94|344.54|346.32|343.92|0
1627583700000|2021-07-29 18:35:00|346.16|343.76|344.77|342.37|346.32|343.92|344.46|342.06|0
1627584000000|2021-07-29 18:40:00|344.62|342.22|345.08|342.68|345.54|343.14|344.62|342.22|0
1627584300000|2021-07-29 18:45:00|345.23|342.83|345.69|343.29|345.85|343.45|344.77|342.37|0
1627584600000|2021-07-29 18:50:00|345.85|343.45|345.38|342.98|346.16|343.76|345.07|342.67|0
1627584900000|2021-07-29 18:55:00|345.54|343.14|345.69|343.29|346|343.6|345.38|342.98|0
1627585200000|2021-07-29 19:00:00|345.54|343.14|344.76|342.36|345.69|343.29|344.61|342.21|0
1627585500000|2021-07-29 19:05:00|344.61|342.21|345.3|342.9|345.38|342.98|344.14|341.74|0
1627585800000|2021-07-29 19:10:00|345.22|342.82|344.29|341.89|345.38|342.98|344.29|341.89|0
1627586100000|2021-07-29 19:15:00|344.45|342.05|344.45|342.05|344.91|342.51|344.14|341.74|0
1627586400000|2021-07-29 19:20:00|344.29|341.89|344.75|342.35|345.06|342.66|344.14|341.74|0
1627586700000|2021-07-29 19:25:00|344.6|342.2|344.29|341.89|345.22|342.82|344.29|341.89|0
1627587000000|2021-07-29 19:30:00|344.44|342.04|343.67|341.27|344.44|342.04|343.52|341.12|0
1627587300000|2021-07-29 19:35:00|343.82|341.42|344.9|342.5|345.21|342.81|343.67|341.27|0
1627587600000|2021-07-29 19:40:00|344.98|342.58|344.1|341.7|345.06|342.66|342.87|340.47|0
1627587900000|2021-07-29 19:45:00|343.95|341.55|343.25|340.85|344.41|342.01|343.18|340.78|0
1627588200000|2021-07-29 19:50:00|342.87|340.47|343.02|340.62|343.33|340.93|342.1|339.7|0
1627588500000|2021-07-29 19:55:00|343.17|340.77|342.25|339.85|343.17|340.77|342.09|339.69|0
1627588800000|2021-07-29 20:00:00|341.78|339.38|340.55|338.15|342.55|340.15|339.02|336.62|0
1627589100000|2021-07-29 20:05:00|340.4|338|339.32|336.92|340.55|338.15|339.02|336.62|0
1627589400000|2021-07-29 20:10:00|339.17|336.77|338.55|336.15|339.48|337.08|337.79|335.39|0
1627589700000|2021-07-29 20:15:00|338.6|335.8|339.36|336.56|339.37|336.57|338.6|335.8|0
1627590000000|2021-07-29 20:20:00|339.21|336.41|339.21|336.41|339.52|336.72|339.21|336.41|0
1627590300000|2021-07-29 20:25:00|339.36|336.56|338.14|335.34|339.36|336.56|337.83|335.03|0
1627590600000|2021-07-29 20:30:00|337.68|334.88|334.77|331.97|337.83|335.03|334.47|331.67|0
1627590900000|2021-07-29 20:35:00|334.62|331.82|334.62|331.82|335.84|333.04|334.08|331.28|0
1627591200000|2021-07-29 20:40:00|334.77|331.97|332.79|329.99|334.77|331.97|332.34|329.54|0
1627591500000|2021-07-29 20:45:00|332.95|330.15|333.1|330.3|334.47|331.67|332.64|329.84|0
1627591800000|2021-07-29 20:50:00|333.25|330.45|334.77|331.97|334.92|332.12|333.17|330.37|0
1627592100000|2021-07-29 20:55:00|334.46|331.66|333.77|330.97|334.92|332.12|332.48|329.68|0
1627592400000|2021-07-29 21:00:00|333.27|330.47|333.51|330.71|333.51|330.71|332.56|329.76|0
1627592700000|2021-07-29 21:05:00|333.49|330.69|333.89|331.09|333.91|331.11|333.31|330.51|0
1627593000000|2021-07-29 21:10:00|333.87|331.07|334.02|331.22|334.13|331.33|333.77|330.97|0
1627593300000|2021-07-29 21:15:00|334.04|331.24|334.28|331.48|334.44|331.64|333.89|331.09|0
1627593600000|2021-07-29 21:20:00|334.51|331.71|333.77|330.97|334.59|331.79|333.77|330.97|0
1627593900000|2021-07-29 21:25:00|333.73|330.93|333.63|330.83|333.93|331.13|333.55|330.75|0
1627594200000|2021-07-29 21:30:00|333.77|330.97|333.43|330.63|333.77|330.97|333.35|330.55|0
1627594500000|2021-07-29 21:35:00|333.48|330.68|333.43|330.63|333.52|330.72|333.28|330.48|0
1627594800000|2021-07-29 21:40:00|333.39|330.59|333.49|330.69|333.49|330.69|333.23|330.43|0
1627595100000|2021-07-29 21:45:00|333.48|330.68|332.57|329.77|333.54|330.74|332.34|329.54|0
1627595400000|2021-07-29 21:50:00|332.59|329.79|332.14|329.34|332.59|329.79|331.77|328.97|0
1627595700000|2021-07-29 21:55:00|332.19|329.39|331.48|328.68|332.19|329.39|331.48|328.68|0
1627596000000|2021-07-29 22:00:00|332.38|329.58|333.83|331.03|333.83|331.03|332.38|329.58|0
1627596300000|2021-07-29 22:05:00|333.98|331.18|334.59|331.79|334.59|331.79|333.83|331.03|0
1627596600000|2021-07-29 22:10:00|334.43|331.63|334.28|331.48|334.66|331.86|334.13|331.33|0
1627596900000|2021-07-29 22:15:00|334.35|331.55|334.58|331.78|335.19|332.39|334.28|331.48|0
1627597200000|2021-07-29 22:20:00|334.65|331.85|333.67|330.87|334.73|331.93|333.67|330.87|0
1627597500000|2021-07-29 22:25:00|333.51|330.71|333.66|330.86|334.43|331.63|333.51|330.71|0
1627597800000|2021-07-29 22:30:00|333.51|330.71|332.75|329.95|333.82|331.02|332.6|329.8|0
1627598100000|2021-07-29 22:35:00|332.9|330.1|332.6|329.8|333.21|330.41|332.3|329.5|0
1627598400000|2021-07-29 22:40:00|332.45|329.65|332.44|329.64|332.6|329.8|331.99|329.19|0
1627598700000|2021-07-29 22:45:00|332.75|329.95|332.75|329.95|333.05|330.25|332.59|329.79|0
1627599000000|2021-07-29 22:50:00|332.59|329.79|332.29|329.49|332.59|329.79|332.14|329.34|0
1627599300000|2021-07-29 22:55:00|332.44|329.64|332.74|329.94|332.89|330.09|331.98|329.18|0
1627599600000|2021-07-29 23:00:00|332.59|329.79|331.83|329.03|333.12|330.32|331.22|328.42|0
1627599900000|2021-07-29 23:05:00|331.98|329.18|330.16|327.36|332.13|329.33|330.01|327.21|0
1627600200000|2021-07-29 23:10:00|330.23|327.43|330.69|327.89|330.92|328.12|329.71|326.91|0
1627600500000|2021-07-29 23:15:00|330.61|327.81|330.91|328.11|331.07|328.27|330.61|327.81|0
1627600800000|2021-07-29 23:20:00|331.07|328.27|330.01|327.21|331.07|328.27|330.01|327.21|0
1627601100000|2021-07-29 23:25:00|329.85|327.05|330.76|327.96|330.83|328.03|329.85|327.05|0
1627601400000|2021-07-29 23:30:00|330.61|327.81|330.76|327.96|330.91|328.11|330.46|327.66|0
1627601700000|2021-07-29 23:35:00|330.83|328.03|330.37|327.57|331.06|328.26|330.15|327.35|0
1627602000000|2021-07-29 23:40:00|330.3|327.5|329.09|326.29|330.76|327.96|328.94|326.14|0
1627602300000|2021-07-29 23:45:00|329.24|326.44|328.79|325.99|330|327.2|328.79|325.99|0
1627602600000|2021-07-29 23:50:00|328.94|326.14|327.43|324.63|328.94|326.14|326.83|324.03|0
1627602900000|2021-07-29 23:55:00|327.35|324.55|327.28|324.48|328.03|325.23|326.98|324.18|0
1627603200000|2021-07-30 00:00:00|327.13|324.33|323.97|321.17|327.28|324.48|323.97|321.17|0
1627603500000|2021-07-30 00:05:00|323.89|321.09|325.62|322.82|325.62|322.82|323.89|321.09|0
1627603800000|2021-07-30 00:10:00|325.84|323.04|327.87|325.07|328.02|325.22|325.47|322.67|0
1627604100000|2021-07-30 00:15:00|327.72|324.92|326.97|324.17|328.93|326.13|326.22|323.42|0
1627604400000|2021-07-30 00:20:00|327.12|324.32|326.51|323.71|327.34|324.54|326.21|323.41|0
1627604700000|2021-07-30 00:25:00|326.36|323.56|326.81|324.01|327.12|324.32|325.01|322.21|0
1627605000000|2021-07-30 00:30:00|326.89|324.09|325.23|322.43|327.41|324.61|324.86|322.06|0
1627605300000|2021-07-30 00:35:00|325.31|322.51|325.46|322.66|325.76|322.96|324.11|321.31|0
1627605600000|2021-07-30 00:40:00|325.31|322.51|326.06|323.26|326.36|323.56|325.16|322.36|0
1627605900000|2021-07-30 00:45:00|325.91|323.11|321.41|318.61|326.36|323.56|320.07|317.27|0
1627606200000|2021-07-30 00:50:00|321.71|318.91|321.11|318.31|322.91|320.11|321.11|318.31|0
1627606500000|2021-07-30 00:55:00|321.26|318.46|322.31|319.51|322.46|319.66|320.67|317.87|0
1627606800000|2021-07-30 01:00:00|322.45|319.65|323.05|320.25|323.2|320.4|322.01|319.21|0
1627607100000|2021-07-30 01:05:00|322.9|320.1|323.5|320.7|323.95|321.15|322.75|319.95|0
1627607400000|2021-07-30 01:10:00|323.35|320.55|322.6|319.8|323.65|320.85|322.45|319.65|0
1627607700000|2021-07-30 01:15:00|322.45|319.65|322.3|319.5|323.35|320.55|321.85|319.05|0
1627608000000|2021-07-30 01:20:00|322.15|319.35|321.85|319.05|322.15|319.35|321.7|318.9|0
1627608300000|2021-07-30 01:25:00|321.92|319.12|320.5|317.7|322.3|319.5|320.21|317.41|0
1627608600000|2021-07-30 01:30:00|320.36|317.56|321.84|319.04|322.22|319.42|320.36|317.56|0
1627608900000|2021-07-30 01:35:00|321.69|318.89|320.65|317.85|321.99|319.19|320.2|317.4|0
1627609200000|2021-07-30 01:40:00|320.5|317.7|320.8|318|320.95|318.15|320.05|317.25|0
1627609500000|2021-07-30 01:45:00|320.65|317.85|320.65|317.85|321.09|318.29|320.35|317.55|0
1627609800000|2021-07-30 01:50:00|320.35|317.55|321.31|318.51|321.54|318.74|320.05|317.25|0
1627610100000|2021-07-30 01:55:00|321.24|318.44|320.2|317.4|321.24|318.44|320.05|317.25|0
1627610400000|2021-07-30 02:00:00|320.05|317.25|320.12|317.32|320.79|317.99|320.04|317.24|0
1627610700000|2021-07-30 02:05:00|320.04|317.24|320.94|318.14|321.38|318.58|320.04|317.24|0
1627611000000|2021-07-30 02:10:00|320.86|318.06|322.72|319.92|322.72|319.92|320.64|317.84|0
1627611300000|2021-07-30 02:15:00|322.58|319.78|324.37|321.57|324.37|321.57|322.58|319.78|0
1627611600000|2021-07-30 02:20:00|324.22|321.42|324.37|321.57|324.82|322.02|323.92|321.12|0
1627611900000|2021-07-30 02:25:00|324.52|321.72|324.96|322.16|325.42|322.62|324.37|321.57|0
1627612200000|2021-07-30 02:30:00|325.11|322.31|324.81|322.01|325.41|322.61|324.81|322.01|0
1627612500000|2021-07-30 02:35:00|325.11|322.31|324.51|321.71|325.11|322.31|324.21|321.41|0
1627612800000|2021-07-30 02:40:00|324.66|321.86|323.91|321.11|324.66|321.86|323.91|321.11|0
1627613100000|2021-07-30 02:45:00|323.98|321.18|324.51|321.71|324.51|321.71|323.91|321.11|0
1627613400000|2021-07-30 02:50:00|324.58|321.78|323.76|320.96|324.81|322.01|323.76|320.96|0
1627613700000|2021-07-30 02:55:00|323.61|320.81|323.9|321.1|323.91|321.11|323.31|320.51|0
1627614000000|2021-07-30 03:00:00|324.05|321.25|324.65|321.85|324.95|322.15|324.05|321.25|0
1627614300000|2021-07-30 03:05:00|324.5|321.7|324.2|321.4|324.8|322|323.9|321.1|0
1627614600000|2021-07-30 03:10:00|324.27|321.47|324.05|321.25|324.65|321.85|324.05|321.25|0
1627614900000|2021-07-30 03:15:00|324.12|321.32|324.2|321.4|324.5|321.7|324.05|321.25|0
1627615200000|2021-07-30 03:20:00|324.05|321.25|321.5|318.7|324.05|321.25|321.5|318.7|0
1627615500000|2021-07-30 03:25:00|321.43|318.63|321.8|319|322.1|319.3|321.2|318.4|0
1627615800000|2021-07-30 03:30:00|321.72|318.92|322.17|319.37|322.4|319.6|321.2|318.4|0
1627616100000|2021-07-30 03:35:00|322.1|319.3|322.24|319.44|322.54|319.74|322.09|319.29|0
1627616400000|2021-07-30 03:40:00|322.32|319.52|322.24|319.44|322.39|319.59|321.5|318.7|0
1627616700000|2021-07-30 03:45:00|322.09|319.29|321.94|319.14|322.69|319.89|321.79|318.99|0
1627617000000|2021-07-30 03:50:00|322.09|319.29|321.64|318.84|322.54|319.74|321.64|318.84|0
1627617300000|2021-07-30 03:55:00|321.56|318.76|322.24|319.44|322.24|319.44|321.49|318.69|0
1627617600000|2021-07-30 04:00:00|322.16|319.36|322.23|319.43|322.83|320.03|322.16|319.36|0
1627617900000|2021-07-30 04:05:00|322.38|319.58|322.23|319.43|322.53|319.73|321.93|319.13|0
1627618200000|2021-07-30 04:10:00|322.08|319.28|325.37|322.57|325.37|322.57|322.08|319.28|0
1627618500000|2021-07-30 04:15:00|325.22|322.42|325.07|322.27|325.22|322.42|324.92|322.12|0
1627618800000|2021-07-30 04:20:00|324.92|322.12|325.06|322.26|325.36|322.56|324.92|322.12|0
1627619100000|2021-07-30 04:25:00|325.21|322.41|324.47|321.67|325.36|322.56|324.47|321.67|0
1627619400000|2021-07-30 04:30:00|324.32|321.52|324.02|321.22|324.32|321.52|324.02|321.22|0
1627619700000|2021-07-30 04:35:00|323.87|321.07|324.38|321.58|324.46|321.66|323.87|321.07|0
1627620000000|2021-07-30 04:40:00|324.46|321.66|324.46|321.66|324.61|321.81|324.31|321.51|0
1627620300000|2021-07-30 04:45:00|324.31|321.51|324.16|321.36|324.61|321.81|324.16|321.36|0
1627620600000|2021-07-30 04:50:00|324.31|321.51|324.16|321.36|324.46|321.66|324.01|321.21|0
1627620900000|2021-07-30 04:55:00|324.01|321.21|324.16|321.36|324.31|321.51|323.86|321.06|0
1627621200000|2021-07-30 05:00:00|324.01|321.21|323.41|320.61|324.01|321.21|321.48|318.68|0
1627621500000|2021-07-30 05:05:00|323.56|320.76|322.96|320.16|323.86|321.06|322.66|319.86|0
1627621800000|2021-07-30 05:10:00|323.11|320.31|321.77|318.97|323.11|320.31|321.32|318.52|0
1627622100000|2021-07-30 05:15:00|321.62|318.82|321.17|318.37|321.69|318.89|320.58|317.78|0
1627622400000|2021-07-30 05:20:00|321.32|318.52|320.65|317.85|321.32|318.52|320.14|317.34|0
1627622700000|2021-07-30 05:25:00|320.58|317.78|320.65|317.85|321.47|318.67|320.28|317.48|0
1627623000000|2021-07-30 05:30:00|320.73|317.93|322.21|319.41|322.21|319.41|320.43|317.63|0
1627623300000|2021-07-30 05:35:00|322.13|319.33|321.46|318.66|323.25|320.45|321.31|318.51|0
1627623600000|2021-07-30 05:40:00|321.31|318.51|321.76|318.96|321.76|318.96|320.42|317.62|0
1627623900000|2021-07-30 05:45:00|321.61|318.81|322.5|319.7|322.5|319.7|321.46|318.66|0
1627624200000|2021-07-30 05:50:00|322.42|319.62|321.61|318.81|322.5|319.7|321.46|318.66|0
1627624500000|2021-07-30 05:55:00|321.68|318.88|320.71|317.91|322.05|319.25|320.71|317.91|0
1627624800000|2021-07-30 06:00:00|320.57|317.77|323.98|321.18|324.43|321.63|320.57|317.77|0
1627625100000|2021-07-30 06:05:00|324.13|321.33|323.09|320.29|324.58|321.78|323.01|320.21|0
1627625400000|2021-07-30 06:10:00|323.38|320.58|323.83|321.03|323.83|321.03|322.94|320.14|0
1627625700000|2021-07-30 06:15:00|323.68|320.88|323.83|321.03|324.42|321.62|323.38|320.58|0
1627626000000|2021-07-30 06:20:00|323.98|321.18|323.97|321.17|324.42|321.62|323.68|320.88|0
1627626300000|2021-07-30 06:25:00|323.82|321.02|322.19|319.39|324.04|321.24|322.04|319.24|0
1627626600000|2021-07-30 06:30:00|322.33|319.53|321.44|318.64|322.63|319.83|320.11|317.31|0
1627626900000|2021-07-30 06:35:00|321.74|318.94|320.11|317.31|321.74|318.94|320.11|317.31|0
1627627200000|2021-07-30 06:40:00|320.25|317.45|320.55|317.75|321.29|318.49|320.1|317.3|0
1627627500000|2021-07-30 06:45:00|320.7|317.9|320.69|317.89|320.84|318.04|320.25|317.45|0
1627627800000|2021-07-30 06:50:00|320.84|318.04|320.84|318.04|320.99|318.19|320.54|317.74|0
1627628100000|2021-07-30 06:55:00|320.76|317.96|321.73|318.93|322.32|319.52|320.76|317.96|0
1627628400000|2021-07-30 07:00:00|321.58|318.78|321.28|318.48|323.81|321.01|320.84|318.04|0
1627628700000|2021-07-30 07:05:00|321.2|318.4|321.64|319.24|323.02|320.62|315.83|313.43|0
1627629000000|2021-07-30 07:10:00|321.49|319.09|320.45|318.05|321.86|319.46|320.45|318.05|0
1627629300000|2021-07-30 07:15:00|320.6|318.2|323.71|321.31|324.31|321.91|320.3|317.9|0
1627629600000|2021-07-30 07:20:00|323.86|321.46|323.41|321.01|324.01|321.61|322.08|319.68|0
1627629900000|2021-07-30 07:25:00|323.12|320.72|321.93|319.53|323.26|320.86|321.93|319.53|0
1627630200000|2021-07-30 07:30:00|321.78|319.38|322.37|319.97|322.82|320.42|321.18|318.78|0
1627630500000|2021-07-30 07:35:00|322.44|320.04|322.22|319.82|322.82|320.42|320.88|318.48|0
1627630800000|2021-07-30 07:40:00|322.29|319.89|321.03|318.63|322.44|320.04|321.03|318.63|0
1627631100000|2021-07-30 07:45:00|320.95|318.55|321.03|318.63|321.33|318.93|320.29|317.89|0
1627631400000|2021-07-30 07:50:00|321.18|318.78|323.1|320.7|323.1|320.7|320.88|318.48|0
1627631700000|2021-07-30 07:55:00|322.88|320.48|323.25|320.85|323.55|321.15|322.81|320.41|0
1627632000000|2021-07-30 08:00:00|323.1|320.7|323.25|320.85|323.25|320.85|321.76|319.36|0
1627632300000|2021-07-30 08:05:00|323.32|320.92|324.29|321.89|324.59|322.19|323.32|320.92|0
1627632600000|2021-07-30 08:10:00|324.44|322.04|326.08|323.68|326.08|323.68|324.44|322.04|0
1627632900000|2021-07-30 08:15:00|326.23|323.83|326.83|324.43|326.83|324.43|326|323.6|0
1627633200000|2021-07-30 08:20:00|327.12|324.72|328.47|326.07|329.07|326.67|326.75|324.35|0
1627633500000|2021-07-30 08:25:00|328.77|326.37|328.02|325.62|328.77|326.37|327.12|324.72|0
1627633800000|2021-07-30 08:30:00|328.17|325.77|327.87|325.47|328.47|326.07|327.27|324.87|0
1627634100000|2021-07-30 08:35:00|327.72|325.32|330.27|327.87|330.42|328.02|327.72|325.32|0
1627634400000|2021-07-30 08:40:00|330.42|328.02|329.06|326.66|330.42|328.02|327.86|325.46|0
1627634700000|2021-07-30 08:45:00|329.21|326.81|328.61|326.21|329.36|326.96|327.86|325.46|0
1627635000000|2021-07-30 08:50:00|328.46|326.06|327.86|325.46|328.76|326.36|327.86|325.46|0
1627635300000|2021-07-30 08:55:00|327.93|325.53|328.31|325.91|328.46|326.06|327.86|325.46|0
1627635600000|2021-07-30 09:00:00|328.16|325.76|327.56|325.16|328.61|326.21|326.96|324.56|0
1627635900000|2021-07-30 09:05:00|327.71|325.31|327.85|325.45|327.85|325.45|326.66|324.26|0
1627636200000|2021-07-30 09:10:00|328|325.6|328|325.6|328.15|325.75|327.25|324.85|0
1627636500000|2021-07-30 09:15:00|327.85|325.45|327.4|325|328.3|325.9|327.1|324.7|0
1627636800000|2021-07-30 09:20:00|327.55|325.15|327.7|325.3|328|325.6|327.1|324.7|0
1627637100000|2021-07-30 09:25:00|327.85|325.45|327.4|325|327.92|325.52|326.65|324.25|0
1627637400000|2021-07-30 09:30:00|327.1|324.7|327.1|324.7|328|325.6|326.5|324.1|0
1627637700000|2021-07-30 09:35:00|327.02|324.62|325.9|323.5|327.1|324.7|325.3|322.9|0
1627638000000|2021-07-30 09:40:00|325.97|323.57|325.89|323.49|326.34|323.94|325.75|323.35|0
1627638300000|2021-07-30 09:45:00|325.97|323.57|326.64|324.24|326.64|324.24|325.89|323.49|0
1627638600000|2021-07-30 09:50:00|326.49|324.09|326.19|323.79|326.94|324.54|325.44|323.04|0
1627638900000|2021-07-30 09:55:00|326.04|323.64|325.29|322.89|326.49|324.09|324.4|322|0
1627639200000|2021-07-30 10:00:00|325.21|322.81|325.74|323.34|326.04|323.64|324.99|322.59|0
1627639500000|2021-07-30 10:05:00|325.81|323.41|326.03|323.63|327.23|324.83|325.14|322.74|0
1627639800000|2021-07-30 10:10:00|326.33|323.93|324.99|322.59|326.48|324.08|324.24|321.84|0
1627640100000|2021-07-30 10:15:00|325.06|322.66|327.14|324.74|327.81|325.41|324.76|322.36|0
1627640400000|2021-07-30 10:20:00|327.07|324.67|327.22|324.82|328.19|325.79|327.07|324.67|0
1627640700000|2021-07-30 10:25:00|327.37|324.97|327.81|325.41|328.57|326.17|327.37|324.97|0
1627641000000|2021-07-30 10:30:00|327.96|325.56|328.11|325.71|328.19|325.79|327.21|324.81|0
1627641300000|2021-07-30 10:35:00|328.18|325.78|327.96|325.56|328.41|326.01|327.51|325.11|0
1627641600000|2021-07-30 10:40:00|328.11|325.71|328.11|325.71|328.71|326.31|327.66|325.26|0
1627641900000|2021-07-30 10:45:00|328.26|325.86|328.41|326.01|328.41|326.01|327.81|325.41|0
1627642200000|2021-07-30 10:50:00|328.26|325.86|329.38|326.98|329.46|327.06|328.26|325.86|0
1627642500000|2021-07-30 10:55:00|329.31|326.91|330.51|328.11|330.51|328.11|329.31|326.91|0
1627642800000|2021-07-30 11:00:00|330.66|328.26|330.2|327.8|331.69|329.29|329.45|327.05|0
1627643100000|2021-07-30 11:05:00|330.35|327.95|328.99|326.59|330.5|328.1|328.84|326.44|0
1627643400000|2021-07-30 11:10:00|329.06|326.66|328.99|326.59|329.44|327.04|328.69|326.29|0
1627643700000|2021-07-30 11:15:00|328.84|326.44|329.44|327.04|329.74|327.34|328.84|326.44|0
1627644000000|2021-07-30 11:20:00|329.36|326.96|328.38|325.98|329.59|327.19|328.09|325.69|0
1627644300000|2021-07-30 11:25:00|328.23|325.83|327.93|325.53|328.68|326.28|326.58|324.18|0
1627644600000|2021-07-30 11:30:00|328.08|325.68|327.33|324.93|328.23|325.83|327.18|324.78|0
1627644900000|2021-07-30 11:35:00|327.63|325.23|327.4|325|328.08|325.68|327.18|324.78|0
1627645200000|2021-07-30 11:40:00|327.48|325.08|327.63|325.23|328.08|325.68|326.73|324.33|0
1627645500000|2021-07-30 11:45:00|327.48|325.08|326.43|324.03|327.93|325.53|326.43|324.03|0
1627645800000|2021-07-30 11:50:00|326.58|324.18|326.35|323.95|327.03|324.63|325.98|323.58|0
1627646100000|2021-07-30 11:55:00|326.27|323.87|326.6|324.2|326.9|324.5|324.96|322.56|0
1627646400000|2021-07-30 12:00:00|326.75|324.35|324.51|322.11|326.9|324.5|323.61|321.21|0
1627646700000|2021-07-30 12:05:00|324.81|322.41|326.15|323.75|326.15|323.75|324.51|322.11|0
1627647000000|2021-07-30 12:10:00|326.3|323.9|326.3|323.9|326.9|324.5|326.15|323.75|0
1627647300000|2021-07-30 12:15:00|326.15|323.75|326.29|323.89|326.74|324.34|325.85|323.45|0
1627647600000|2021-07-30 12:20:00|326.14|323.74|325.84|323.44|326.44|324.04|325.69|323.29|0
1627647900000|2021-07-30 12:25:00|325.69|323.29|325.69|323.29|325.84|323.44|325.17|322.77|0
1627648200000|2021-07-30 12:30:00|325.54|323.14|328.23|325.83|328.31|325.91|325.32|322.92|0
1627648500000|2021-07-30 12:35:00|328.01|325.61|328.53|326.13|329.44|327.04|327.63|325.23|0
1627648800000|2021-07-30 12:40:00|328.38|325.98|327.93|325.53|328.53|326.13|327.78|325.38|0
1627649100000|2021-07-30 12:45:00|327.78|325.38|328.68|326.28|328.68|326.28|327.33|324.93|0
1627649400000|2021-07-30 12:50:00|328.53|326.13|328.38|325.98|328.68|326.28|327.7|325.3|0
1627649700000|2021-07-30 12:55:00|328.53|326.13|328.53|326.13|328.98|326.58|328.08|325.68|0
1627650000000|2021-07-30 13:00:00|328.38|325.98|326.87|324.47|328.53|326.13|326.73|324.33|0
1627650300000|2021-07-30 13:05:00|326.72|324.32|326.27|323.87|326.87|324.47|325.68|323.28|0
1627650600000|2021-07-30 13:10:00|326.42|324.02|326.57|324.17|327.02|324.62|326.42|324.02|0
1627650900000|2021-07-30 13:15:00|326.42|324.02|327.62|325.22|327.62|325.22|326.42|324.02|0
1627651200000|2021-07-30 13:20:00|327.77|325.37|327.92|325.52|328.52|326.12|327.47|325.07|0
1627651500000|2021-07-30 13:25:00|327.99|325.59|328.06|325.66|329.12|326.72|327.92|325.52|0
1627651800000|2021-07-30 13:30:00|328.21|325.81|331.67|329.27|332.43|330.03|328.21|325.81|0
1627652100000|2021-07-30 13:35:00|331.82|329.42|331.53|329.13|333.79|331.39|330.47|328.07|0
1627652400000|2021-07-30 13:40:00|331.38|328.98|332.5|330.1|333.81|331.41|330.98|328.58|0
1627652700000|2021-07-30 13:45:00|332.19|329.79|333.56|331.16|334.01|331.61|332.19|329.79|0
1627653000000|2021-07-30 13:50:00|333.86|331.46|334.62|332.22|334.62|332.22|332.64|330.24|0
1627653300000|2021-07-30 13:55:00|334.77|332.37|334.16|331.76|335.84|333.44|334.16|331.76|0
1627653600000|2021-07-30 14:00:00|334.47|332.07|336.6|334.2|336.75|334.35|334.31|331.91|0
1627653900000|2021-07-30 14:05:00|336.44|334.04|337.36|334.96|338.12|335.72|336.14|333.74|0
1627654200000|2021-07-30 14:10:00|337.21|334.81|337.2|334.8|337.51|335.11|335.68|333.28|0
1627654500000|2021-07-30 14:15:00|337.36|334.96|332.03|329.63|337.36|334.96|331.88|329.48|0
1627654800000|2021-07-30 14:20:00|332.18|329.78|332.25|329.85|333.39|330.99|331.87|329.47|0
1627655100000|2021-07-30 14:25:00|332.18|329.78|329.6|327.2|332.18|329.78|329.45|327.05|0
1627655400000|2021-07-30 14:30:00|329.9|327.5|329.45|327.05|331.11|328.71|329|326.6|0
1627655700000|2021-07-30 14:35:00|329.3|326.9|330.96|328.56|330.96|328.56|329|326.6|0
1627656000000|2021-07-30 14:40:00|331.11|328.71|331.41|329.01|333.08|330.68|330.35|327.95|0
1627656300000|2021-07-30 14:45:00|331.56|329.16|329.59|327.19|332.24|329.84|329.44|327.04|0
1627656600000|2021-07-30 14:50:00|329.82|327.42|330.5|328.1|331.26|328.86|329.44|327.04|0
1627656900000|2021-07-30 14:55:00|330.2|327.8|329.44|327.04|331.1|328.7|329.29|326.89|0
1627657200000|2021-07-30 15:00:00|329.14|326.74|326.6|324.2|329.44|327.04|325.39|322.99|0
1627657500000|2021-07-30 15:05:00|326.45|324.05|332.88|330.48|333.16|330.76|326.45|324.05|0
1627657800000|2021-07-30 15:10:00|332.73|330.33|333.03|330.63|334.09|331.69|331.97|329.57|0
1627658100000|2021-07-30 15:15:00|332.88|330.48|331.21|328.81|332.88|330.48|331.21|328.81|0
1627658400000|2021-07-30 15:20:00|331.51|329.11|331.66|329.26|332.19|329.79|331.06|328.66|0
1627658700000|2021-07-30 15:25:00|331.51|329.11|331.66|329.26|332.11|329.71|330|327.6|0
1627659000000|2021-07-30 15:30:00|331.51|329.11|328.19|325.79|332.42|330.02|327.89|325.49|0
1627659300000|2021-07-30 15:35:00|328.34|325.94|328.34|325.94|330|327.6|327.66|325.26|0
1627659600000|2021-07-30 15:40:00|328.04|325.64|329.09|326.69|329.24|326.84|327.73|325.33|0
1627659900000|2021-07-30 15:45:00|329.24|326.84|327.58|325.18|329.54|327.14|327.43|325.03|0
1627660200000|2021-07-30 15:50:00|327.73|325.33|328.03|325.63|328.78|326.38|327.73|325.33|0
1627660500000|2021-07-30 15:55:00|328.1|325.7|329.23|326.83|329.38|326.98|327.73|325.33|0
1627660800000|2021-07-30 16:00:00|328.78|326.38|329.83|327.43|330.14|327.74|328.63|326.23|0
1627661100000|2021-07-30 16:05:00|329.68|327.28|329.08|326.68|329.68|327.28|328.63|326.23|0
1627661400000|2021-07-30 16:10:00|329.23|326.83|329.98|327.58|330.13|327.73|328.62|326.22|0
1627661700000|2021-07-30 16:15:00|329.83|327.43|331.34|328.94|331.49|329.09|329.6|327.2|0
1627662000000|2021-07-30 16:20:00|331.49|329.09|330.58|328.18|331.64|329.24|330.58|328.18|0
1627662300000|2021-07-30 16:25:00|330.73|328.33|330.43|328.03|331.18|328.78|330.28|327.88|0
1627662600000|2021-07-30 16:30:00|330.5|328.1|331.94|329.54|331.94|329.54|330.43|328.03|0
1627662900000|2021-07-30 16:35:00|331.86|329.46|331.78|329.38|332.24|329.84|331.63|329.23|0
1627663200000|2021-07-30 16:40:00|331.93|329.53|332.08|329.68|332.84|330.44|331.78|329.38|0
1627663500000|2021-07-30 16:45:00|332.23|329.83|332.99|330.59|333.14|330.74|332.23|329.83|0
1627663800000|2021-07-30 16:50:00|333.14|330.74|332.53|330.13|333.29|330.89|332.53|330.13|0
1627664100000|2021-07-30 16:55:00|332.38|329.98|332.53|330.13|332.84|330.44|331.78|329.38|0
1627664400000|2021-07-30 17:00:00|332.68|330.28|329.83|327.43|332.99|330.59|329.38|326.98|0
1627664700000|2021-07-30 17:05:00|329.98|327.58|329.98|327.58|330.89|328.49|329.98|327.58|0
1627665000000|2021-07-30 17:10:00|329.83|327.43|330.88|328.48|330.88|328.48|329.83|327.43|0
1627665300000|2021-07-30 17:15:00|330.81|328.41|329.97|327.57|331.04|328.64|329.97|327.57|0
1627665600000|2021-07-30 17:20:00|330.13|327.73|329.37|326.97|330.35|327.95|328.91|326.51|0
1627665900000|2021-07-30 17:25:00|329.52|327.12|329.97|327.57|330.12|327.72|329.22|326.82|0
1627666200000|2021-07-30 17:30:00|329.82|327.42|331.18|328.78|331.33|328.93|329.67|327.27|0
1627666500000|2021-07-30 17:35:00|331.33|328.93|331.94|329.54|332.09|329.69|331.03|328.63|0
1627666800000|2021-07-30 17:40:00|331.93|329.53|331.93|329.53|332.54|330.14|331.33|328.93|0
1627667100000|2021-07-30 17:45:00|331.63|329.23|331.17|328.77|331.63|329.23|330.42|328.02|0
1627667400000|2021-07-30 17:50:00|331.32|328.92|330.57|328.17|331.63|329.23|330.57|328.17|0
1627667700000|2021-07-30 17:55:00|330.41|328.01|330.71|328.31|331.02|328.62|330.26|327.86|0
1627668000000|2021-07-30 18:00:00|330.87|328.47|329.5|327.1|331.02|328.62|329.2|326.8|0
1627668300000|2021-07-30 18:05:00|329.35|326.95|329.65|327.25|329.8|327.4|328.9|326.5|0
1627668600000|2021-07-30 18:10:00|329.5|327.1|329.42|327.02|329.65|327.25|329.05|326.65|0
1627668900000|2021-07-30 18:15:00|329.35|326.95|329.04|326.64|329.5|327.1|327.99|325.59|0
1627669200000|2021-07-30 18:20:00|328.89|326.49|327.84|325.44|329.95|327.55|327.38|324.98|0
1627669500000|2021-07-30 18:25:00|327.76|325.36|326.48|324.08|327.84|325.44|326.48|324.08|0
1627669800000|2021-07-30 18:30:00|326.18|323.78|325.88|323.48|327.08|324.68|325.88|323.48|0
1627670100000|2021-07-30 18:35:00|326.03|323.63|324.52|322.12|326.25|323.85|324.37|321.97|0
1627670400000|2021-07-30 18:40:00|324.67|322.27|326.89|324.49|327.79|325.39|323.16|320.76|0
1627670700000|2021-07-30 18:45:00|326.96|324.56|328.24|325.84|328.54|326.14|326.96|324.56|0
1627671000000|2021-07-30 18:50:00|328.39|325.99|330.05|327.65|330.2|327.8|328.24|325.84|0
1627671300000|2021-07-30 18:55:00|329.9|327.5|329.59|327.19|330.65|328.25|328.84|326.44|0
1627671600000|2021-07-30 19:00:00|329.75|327.35|331.56|329.16|331.56|329.16|329.75|327.35|0
1627671900000|2021-07-30 19:05:00|331.41|329.01|329.87|327.47|333.07|330.67|328.74|326.34|0
1627672200000|2021-07-30 19:10:00|330.02|327.62|329.11|326.71|330.17|327.77|329.11|326.71|0
1627672500000|2021-07-30 19:15:00|329.26|326.86|328.35|325.95|329.41|327.01|328.35|325.95|0
1627672800000|2021-07-30 19:20:00|328.5|326.1|325.64|323.24|328.8|326.4|325.49|323.09|0
1627673100000|2021-07-30 19:25:00|325.79|323.39|327.44|325.04|328.05|325.65|325.64|323.24|0
1627673400000|2021-07-30 19:30:00|327.59|325.19|328.8|326.4|329.1|326.7|327.59|325.19|0
1627673700000|2021-07-30 19:35:00|328.95|326.55|327.51|325.11|329.1|326.7|326.84|324.44|0
1627674000000|2021-07-30 19:40:00|327.66|325.26|326.15|323.75|328.41|326.01|326.15|323.75|0
1627674300000|2021-07-30 19:45:00|326|323.6|327.45|325.05|327.52|325.12|324.98|322.58|0
1627674600000|2021-07-30 19:50:00|327.3|324.9|326.99|324.59|329.4|327|326.69|324.29|0
1627674900000|2021-07-30 19:55:00|326.84|324.44|329.55|327.15|329.55|327.15|326.69|324.29|0
1627675200000|2021-07-30 20:00:00|329.7|327.3|332.88|330.48|332.88|330.48|329.25|326.85|0
1627675500000|2021-07-30 20:05:00|333.03|330.63|332.12|329.72|333.03|330.63|331.66|329.26|0
1627675800000|2021-07-30 20:10:00|331.81|329.41|332.42|330.02|332.87|330.47|331.81|329.41|0
1627887900000|2021-08-02 07:05:00|345.3|342.9|346.08|343.68|346.7|344.3|345.3|342.9|0
1627888200000|2021-08-02 07:10:00|345.92|343.52|345.92|343.52|346.39|343.99|344.99|342.59|0
1627888500000|2021-08-02 07:15:00|345.84|343.44|345.92|343.52|346.3|343.9|345.37|342.97|0
1627888800000|2021-08-02 07:20:00|345.99|343.59|345.76|343.36|346.23|343.83|345.3|342.9|0
1627889100000|2021-08-02 07:25:00|345.99|343.59|345.76|343.36|346.07|343.67|345.14|342.74|0
1627889400000|2021-08-02 07:30:00|346.07|343.67|346.07|343.67|346.07|343.67|345.45|343.05|0
1627889700000|2021-08-02 07:35:00|345.98|343.58|346.53|344.13|346.84|344.44|345.91|343.51|0
1627890000000|2021-08-02 07:40:00|346.6|344.2|345.09|342.69|347.5|345.1|345.09|342.69|0
1627890300000|2021-08-02 07:45:00|345.25|342.85|345.4|343|345.71|343.31|345.25|342.85|0
1627890600000|2021-08-02 07:50:00|345.56|343.16|344.62|342.22|345.79|343.39|344.62|342.22|0
1627890900000|2021-08-02 07:55:00|344.47|342.07|344|341.6|344.85|342.45|343.39|340.99|0
1627891200000|2021-08-02 08:00:00|343.77|341.37|344.62|342.22|344.62|342.22|343.38|340.98|0
1627891500000|2021-08-02 08:05:00|344.78|342.38|344.31|341.91|344.93|342.53|343.69|341.29|0
1627891800000|2021-08-02 08:10:00|344.15|341.75|343.84|341.44|344.15|341.75|343.38|340.98|0
1627892100000|2021-08-02 08:15:00|344|341.6|342.99|340.59|344|341.6|342.91|340.51|0
1627892400000|2021-08-02 08:20:00|342.91|340.51|343.22|340.82|343.53|341.13|342.6|340.2|0
1627892700000|2021-08-02 08:25:00|343.38|340.98|343.37|340.97|343.53|341.13|342.76|340.36|0
1627893000000|2021-08-02 08:30:00|343.22|340.82|343.53|341.13|343.68|341.28|342.91|340.51|0
1627893300000|2021-08-02 08:35:00|343.6|341.2|343.68|341.28|343.99|341.59|343.37|340.97|0
1627893600000|2021-08-02 08:40:00|343.75|341.35|344.14|341.74|344.3|341.9|343.52|341.12|0
1627893900000|2021-08-02 08:45:00|343.99|341.59|343.37|340.97|344.14|341.74|343.21|340.81|0
1627894200000|2021-08-02 08:50:00|343.52|341.12|343.21|340.81|343.83|341.43|343.21|340.81|0
1627894500000|2021-08-02 08:55:00|343.36|340.96|344.29|341.89|344.29|341.89|343.21|340.81|0
1627894800000|2021-08-02 09:00:00|344.13|341.73|343.74|341.34|344.13|341.73|343.67|341.27|0
1627895100000|2021-08-02 09:05:00|343.82|341.42|343.98|341.58|343.98|341.58|343.67|341.27|0
1627895400000|2021-08-02 09:10:00|343.82|341.42|343.51|341.11|343.98|341.58|343.2|340.8|0
1627895700000|2021-08-02 09:15:00|343.43|341.03|343.35|340.95|343.97|341.57|343.27|340.87|0
1627896000000|2021-08-02 09:20:00|343.51|341.11|343.35|340.95|343.66|341.26|343.04|340.64|0
1627896300000|2021-08-02 09:25:00|343.51|341.11|343.97|341.57|343.97|341.57|343.35|340.95|0
1627896600000|2021-08-02 09:30:00|344.12|341.72|344.43|342.03|344.59|342.19|343.66|341.26|0
1627896900000|2021-08-02 09:35:00|344.59|342.19|344.74|342.34|345.2|342.8|344.58|342.18|0
1627897200000|2021-08-02 09:40:00|344.89|342.49|344.89|342.49|345.05|342.65|344.58|342.18|0
1627897500000|2021-08-02 09:45:00|344.74|342.34|344.27|341.87|345.05|342.65|344.12|341.72|0
1627897800000|2021-08-02 09:50:00|344.43|342.03|344.73|342.33|345.04|342.64|344.27|341.87|0
1627898100000|2021-08-02 09:55:00|344.81|342.41|343.96|341.56|344.89|342.49|343.96|341.56|0
1627898400000|2021-08-02 10:00:00|343.88|341.48|343.65|341.25|343.96|341.56|342.72|340.32|0
1627898700000|2021-08-02 10:05:00|343.49|341.09|343.18|340.78|343.95|341.55|343.18|340.78|0
1627899000000|2021-08-02 10:10:00|343.03|340.63|342.1|339.7|343.18|340.78|342.1|339.7|0
1627899300000|2021-08-02 10:15:00|341.94|339.54|342.56|340.16|342.87|340.47|341.48|339.08|0
1627899600000|2021-08-02 10:20:00|342.48|340.08|342.87|340.47|343.02|340.62|342.4|340|0
1627899900000|2021-08-02 10:25:00|342.78|340.38|343.48|341.08|343.48|341.08|342.71|340.31|0
1627900200000|2021-08-02 10:30:00|343.33|340.93|342.09|339.69|343.48|341.08|341.94|339.54|0
1627900500000|2021-08-02 10:35:00|341.94|339.54|342.24|339.84|342.55|340.15|341.78|339.38|0
1627900800000|2021-08-02 10:40:00|342.4|340|341.93|339.53|342.4|340|341.85|339.45|0
1627901100000|2021-08-02 10:45:00|341.78|339.38|341.92|339.52|342.31|339.91|340.95|338.55|0
1627901400000|2021-08-02 10:50:00|341.77|339.37|341.61|339.21|341.92|339.52|341.31|338.91|0
1627901700000|2021-08-02 10:55:00|341.46|339.06|337.46|335.06|341.61|339.21|336.85|334.45|0
1627902000000|2021-08-02 11:00:00|336.39|333.99|336.24|333.84|337.69|335.29|335.39|332.99|0
1627902300000|2021-08-02 11:05:00|336.39|333.99|336.85|334.45|337.31|334.91|335.93|333.53|0
1627902600000|2021-08-02 11:10:00|336.77|334.37|338.38|335.98|338.38|335.98|336.77|334.37|0
1627902900000|2021-08-02 11:15:00|338.22|335.82|339.45|337.05|339.76|337.36|337.99|335.59|0
1627903200000|2021-08-02 11:20:00|339.6|337.2|338.83|336.43|339.76|337.36|338.75|336.35|0
1627903500000|2021-08-02 11:25:00|338.75|336.35|337.91|335.51|338.99|336.59|337.45|335.05|0
1627903800000|2021-08-02 11:30:00|338.06|335.66|339.14|336.74|339.29|336.89|337.6|335.2|0
1627904100000|2021-08-02 11:35:00|339.06|336.66|339.6|337.2|339.75|337.35|338.68|336.28|0
1627904400000|2021-08-02 11:40:00|339.59|337.19|339.59|337.19|339.9|337.5|339.29|336.89|0
1627904700000|2021-08-02 11:45:00|339.67|337.27|339.59|337.19|339.9|337.5|339.44|337.04|0
1627905000000|2021-08-02 11:50:00|339.75|337.35|339.74|337.34|339.9|337.5|339.28|336.88|0
1627905300000|2021-08-02 11:55:00|339.9|337.5|340.05|337.65|340.05|337.65|339.59|337.19|0
1627905600000|2021-08-02 12:00:00|339.74|337.34|339.43|337.03|340.97|338.57|339.43|337.03|0
1627905900000|2021-08-02 12:05:00|339.59|337.19|339.28|336.88|339.59|337.19|338.82|336.42|0
1627906200000|2021-08-02 12:10:00|339.43|337.03|339.74|337.34|339.74|337.34|339.27|336.87|0
1627906500000|2021-08-02 12:15:00|339.89|337.49|339.58|337.18|339.89|337.49|339.27|336.87|0
1627906800000|2021-08-02 12:20:00|339.43|337.03|337.58|335.18|339.43|337.03|336.66|334.26|0
1627907100000|2021-08-02 12:25:00|337.43|335.03|338.05|335.65|338.05|335.65|335.5|333.1|0
1627907400000|2021-08-02 12:30:00|338.2|335.8|338.05|335.65|338.51|336.11|337.44|335.04|0
1627907700000|2021-08-02 12:35:00|338.2|335.8|337.59|335.19|338.2|335.8|337.13|334.73|0
1627908000000|2021-08-02 12:40:00|337.43|335.03|337.89|335.49|338.2|335.8|337.13|334.73|0
1627908300000|2021-08-02 12:45:00|338.04|335.64|337.12|334.72|338.2|335.8|336.97|334.57|0
1627908600000|2021-08-02 12:50:00|337.2|334.8|337.35|334.95|337.74|335.34|337.12|334.72|0
1627908900000|2021-08-02 12:55:00|337.27|334.87|338.19|335.79|338.19|335.79|337.12|334.72|0
1627909200000|2021-08-02 13:00:00|338.35|335.95|339.27|336.87|339.42|337.02|338.35|335.95|0
1627909500000|2021-08-02 13:05:00|339.11|336.71|337.04|334.64|339.27|336.87|336.81|334.41|0
1627909800000|2021-08-02 13:10:00|337.12|334.72|338.03|335.63|338.19|335.79|337.12|334.72|0
1627910100000|2021-08-02 13:15:00|337.73|335.33|338.18|335.78|338.18|335.78|337.57|335.17|0
1627910400000|2021-08-02 13:20:00|338.34|335.94|338.8|336.4|338.95|336.55|338.34|335.94|0
1627910700000|2021-08-02 13:25:00|338.95|336.55|338.95|336.55|339.1|336.7|337.87|335.47|0
1627911000000|2021-08-02 13:30:00|339.1|336.7|340.95|338.55|342.34|339.94|338.03|335.63|0
1627911300000|2021-08-02 13:35:00|341.56|339.16|339.56|337.16|341.87|339.47|337.26|334.86|0
1627911600000|2021-08-02 13:40:00|339.71|337.31|338.48|336.08|340.33|337.93|338.02|335.62|0
1627911900000|2021-08-02 13:45:00|338.79|336.39|340.32|337.92|340.79|338.39|337.56|335.16|0
1627912200000|2021-08-02 13:50:00|340.48|338.08|337.56|335.16|340.79|338.39|337.25|334.85|0
1627912500000|2021-08-02 13:55:00|337.71|335.31|338.02|335.62|339.09|336.69|337.4|335|0
1627912800000|2021-08-02 14:00:00|336.33|333.93|337.09|334.69|339.09|336.69|336.33|333.93|0
1627913100000|2021-08-02 14:05:00|337.4|335|338.32|335.92|338.47|336.07|334.95|332.55|0
1627913400000|2021-08-02 14:10:00|338.47|336.07|339.24|336.84|339.55|337.15|337.86|335.46|0
1627913700000|2021-08-02 14:15:00|339.39|336.99|340.01|337.61|340.47|338.07|339.24|336.84|0
1627914000000|2021-08-02 14:20:00|340.31|337.91|339.54|337.14|340.93|338.53|338.93|336.53|0
1627914300000|2021-08-02 14:25:00|339.85|337.45|339.54|337.14|341.39|338.99|339.23|336.83|0
1627914600000|2021-08-02 14:30:00|339.69|337.29|339.38|336.98|340.77|338.37|338.92|336.52|0
1627914900000|2021-08-02 14:35:00|339.23|336.83|338.61|336.21|339.38|336.98|338.61|336.21|0
1627915200000|2021-08-02 14:40:00|338.69|336.29|337.54|335.14|339.23|336.83|337.54|335.14|0
1627915500000|2021-08-02 14:45:00|337.39|334.99|337.84|335.44|338.61|336.21|336.62|334.22|0
1627915800000|2021-08-02 14:50:00|337.69|335.29|338.3|335.9|338.76|336.36|337.53|335.13|0
1627916100000|2021-08-02 14:55:00|337.84|335.44|336.77|334.37|337.84|335.44|336.61|334.21|0
1627916400000|2021-08-02 15:00:00|336.92|334.52|337.53|335.13|337.68|335.28|335.85|333.45|0
1627916700000|2021-08-02 15:05:00|337.68|335.28|338.6|336.2|338.91|336.51|337.38|334.98|0
1627917000000|2021-08-02 15:10:00|338.76|336.36|338.14|335.74|339.22|336.82|337.68|335.28|0
1627917300000|2021-08-02 15:15:00|337.99|335.59|337.52|335.12|338.29|335.89|337.07|334.67|0
1627917600000|2021-08-02 15:20:00|337.37|334.97|338.44|336.04|338.75|336.35|336.76|334.36|0
1627917900000|2021-08-02 15:25:00|338.36|335.96|338.13|335.73|338.75|336.35|337.67|335.27|0
1627918200000|2021-08-02 15:30:00|338.29|335.89|337.98|335.58|338.75|336.35|336.91|334.51|0
1627918500000|2021-08-02 15:35:00|337.83|335.43|335.99|333.59|338.29|335.89|335.83|333.43|0
1627918800000|2021-08-02 15:40:00|336.14|333.74|335.68|333.28|336.6|334.2|335.37|332.97|0
1627919100000|2021-08-02 15:45:00|335.83|333.43|335.22|332.82|336.44|334.04|335.22|332.82|0
1627919400000|2021-08-02 15:50:00|335.37|332.97|333.39|330.99|335.37|332.97|332.47|330.07|0
1627919700000|2021-08-02 15:55:00|333.84|331.44|331.93|329.53|334|331.6|328.62|326.22|0
1627920000000|2021-08-02 16:00:00|331.78|329.38|330.87|328.47|331.78|329.38|329.06|326.66|0
1627920300000|2021-08-02 16:05:00|330.64|328.24|328.46|326.06|330.87|328.47|328.16|325.76|0
1627920600000|2021-08-02 16:10:00|328.61|326.21|330.56|328.16|331.02|328.62|328.16|325.76|0
1627920900000|2021-08-02 16:15:00|330.41|328.01|330.71|328.31|331.02|328.62|330.11|327.71|0
1627921200000|2021-08-02 16:20:00|330.56|328.16|329.65|327.25|330.86|328.46|328.75|326.35|0
1627921500000|2021-08-02 16:25:00|329.81|327.41|330.26|327.86|330.56|328.16|328.9|326.5|0
1627921800000|2021-08-02 16:30:00|329.95|327.55|332.67|330.27|332.98|330.58|329.5|327.1|0
1627922100000|2021-08-02 16:35:00|332.98|330.58|333.43|331.03|333.73|331.33|332.37|329.97|0
1627922400000|2021-08-02 16:40:00|333.28|330.88|333.12|330.72|333.88|331.48|332.37|329.97|0
1627922700000|2021-08-02 16:45:00|332.97|330.57|332.06|329.66|332.97|330.57|331.15|328.75|0
1627923000000|2021-08-02 16:50:00|331.91|329.51|331.68|329.28|332.67|330.27|331.31|328.91|0
1627923300000|2021-08-02 16:55:00|331.76|329.36|331.76|329.36|331.91|329.51|330.4|328|0
1627923600000|2021-08-02 17:00:00|331.91|329.51|331.75|329.35|332.81|330.41|331.15|328.75|0
1627923900000|2021-08-02 17:05:00|331.83|329.43|332.21|329.81|332.66|330.26|331.3|328.9|0
1627924200000|2021-08-02 17:10:00|331.98|329.58|332.96|330.56|333.72|331.32|331.9|329.5|0
1627924500000|2021-08-02 17:15:00|332.88|330.48|333.57|331.17|334.17|331.77|332.05|329.65|0
1627924800000|2021-08-02 17:20:00|333.72|331.32|333.72|331.32|333.87|331.47|333.26|330.86|0
1627925100000|2021-08-02 17:25:00|333.56|331.16|332.35|329.95|333.71|331.31|331.97|329.57|0
1627925400000|2021-08-02 17:30:00|332.5|330.1|332.12|329.72|332.8|330.4|330.84|328.44|0
1627925700000|2021-08-02 17:35:00|332.2|329.8|330.23|327.83|332.2|329.8|330.23|327.83|0
1627926000000|2021-08-02 17:40:00|330.38|327.98|329.93|327.53|331.29|328.89|329.93|327.53|0
1627926300000|2021-08-02 17:45:00|329.77|327.37|329.47|327.07|330.08|327.68|328.57|326.17|0
1627926600000|2021-08-02 17:50:00|329.32|326.92|329.47|327.07|329.47|327.07|327.81|325.41|0
1627926900000|2021-08-02 17:55:00|329.32|326.92|330.07|327.67|330.67|328.27|329.32|326.92|0
1627927200000|2021-08-02 18:00:00|329.92|327.52|329.31|326.91|330.37|327.97|329.16|326.76|0
1627927500000|2021-08-02 18:05:00|329.46|327.06|329.7|327.3|331.28|328.88|328.89|326.49|0
1627927800000|2021-08-02 18:10:00|329.55|327.15|331.36|328.96|331.67|329.27|329.55|327.15|0
1627928100000|2021-08-02 18:15:00|331.51|329.11|331.82|329.42|331.82|329.42|331.06|328.66|0
1627928400000|2021-08-02 18:20:00|331.66|329.26|330|327.6|331.82|329.42|330|327.6|0
1627928700000|2021-08-02 18:25:00|329.85|327.45|330.3|327.9|330.45|328.05|329.39|326.99|0
1627929000000|2021-08-02 18:30:00|330.15|327.75|330.6|328.2|331.05|328.65|329.54|327.14|0
1627929300000|2021-08-02 18:35:00|330.75|328.35|331.05|328.65|331.35|328.95|330.3|327.9|0
1627929600000|2021-08-02 18:40:00|331.2|328.8|330.75|328.35|331.35|328.95|329.99|327.59|0
1627929900000|2021-08-02 18:45:00|330.9|328.5|330.74|328.34|331.05|328.65|329.76|327.36|0
1627930200000|2021-08-02 18:50:00|330.9|328.5|330.74|328.34|331.65|329.25|330.44|328.04|0
1627930500000|2021-08-02 18:55:00|330.89|328.49|330.74|328.34|331.2|328.8|330.29|327.89|0
1627930800000|2021-08-02 19:00:00|330.59|328.19|330.89|328.49|331.42|329.02|329.83|327.43|0
1627931100000|2021-08-02 19:05:00|330.74|328.34|329|326.6|331.04|328.64|328.92|326.52|0
1627931400000|2021-08-02 19:10:00|329.23|326.83|328.62|326.22|329.83|327.43|328.47|326.07|0
1627931700000|2021-08-02 19:15:00|328.47|326.07|328.92|326.52|329.52|327.12|328.47|326.07|0
1627932000000|2021-08-02 19:20:00|329.07|326.67|327.56|325.16|329.07|326.67|327.49|325.09|0
1627932300000|2021-08-02 19:25:00|327.41|325.01|326.81|324.41|327.56|325.16|326.51|324.11|0
1627932600000|2021-08-02 19:30:00|326.96|324.56|326.65|324.25|326.96|324.56|325.09|322.69|0
1627932900000|2021-08-02 19:35:00|326.8|324.4|325.15|322.75|326.95|324.55|325|322.6|0
1627933200000|2021-08-02 19:40:00|324.85|322.45|323.65|321.25|325.6|323.2|323.65|321.25|0
1627933500000|2021-08-02 19:45:00|323.5|321.1|322.45|320.05|323.95|321.55|322.15|319.75|0
1627933800000|2021-08-02 19:50:00|322.6|320.2|323.13|320.73|324.7|322.3|320.53|318.13|0
1627934100000|2021-08-02 19:55:00|323.28|320.88|323.87|321.47|324.02|321.62|322.38|319.98|0
1627934400000|2021-08-02 20:00:00|324.02|321.62|324.62|322.22|325.52|323.12|323.87|321.47|0
1627934700000|2021-08-02 20:05:00|324.77|322.37|325.07|322.67|325.52|323.12|324.62|322.22|0
1627935000000|2021-08-02 20:10:00|325.22|322.82|325.96|323.56|326.26|323.86|325.22|322.82|0
1627935300000|2021-08-02 20:15:00|326.01|323.21|326.01|323.21|326.16|323.36|326.01|323.21|0
1627935600000|2021-08-02 20:20:00|326.16|323.36|326.01|323.21|326.31|323.51|326.01|323.21|0
1627935900000|2021-08-02 20:25:00|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1627936200000|2021-08-02 20:30:00|326.01|323.21|326|323.2|326.16|323.36|326|323.2|0
1627937100000|2021-08-02 20:45:00|326.15|323.35|326.15|323.35|326.45|323.65|326.15|323.35|0
1627937400000|2021-08-02 20:50:00|326.3|323.5|326.45|323.65|326.45|323.65|326.3|323.5|0
1627937700000|2021-08-02 20:55:00|326.3|323.5|326.37|323.57|326.37|323.57|326.22|323.42|0
1627938000000|2021-08-02 21:00:00|326.21|323.41|326.23|323.43|326.45|323.65|326.19|323.39|0
1627938300000|2021-08-02 21:05:00|326.25|323.45|326.25|323.45|326.25|323.45|326.23|323.43|0
1627938600000|2021-08-02 21:10:00|326.14|323.34|326.2|323.4|326.21|323.41|326.1|323.3|0
1627938900000|2021-08-02 21:15:00|326.16|323.36|326.14|323.34|326.18|323.38|326.07|323.27|0
1627939200000|2021-08-02 21:20:00|326.05|323.25|325.9|323.1|326.09|323.29|325.9|323.1|0
1627939500000|2021-08-02 21:25:00|325.89|323.09|326.04|323.24|326.04|323.24|325.83|323.03|0
1627939800000|2021-08-02 21:30:00|326.11|323.31|326.18|323.38|326.27|323.47|325.98|323.18|0
1627940100000|2021-08-02 21:35:00|326.16|323.36|326.24|323.44|326.24|323.44|326.16|323.36|0
1627940400000|2021-08-02 21:40:00|326.16|323.36|326.13|323.33|326.42|323.62|326.09|323.29|0
1627940700000|2021-08-02 21:45:00|326.1|323.3|326.3|323.5|326.3|323.5|325.98|323.18|0
1627941000000|2021-08-02 21:50:00|326.17|323.37|326.26|323.46|326.26|323.46|326.17|323.37|0
1627941300000|2021-08-02 21:55:00|326.25|323.45|326.1|323.3|326.3|323.5|326.1|323.3|0
1627941600000|2021-08-02 22:00:00|326.49|323.69|325.82|323.02|326.57|323.77|325.82|323.02|0
1627941900000|2021-08-02 22:05:00|325.97|323.17|326.57|323.77|326.72|323.92|325.82|323.02|0
1627942200000|2021-08-02 22:10:00|326.72|323.92|326.72|323.92|326.87|324.07|326.72|323.92|0
1627942500000|2021-08-02 22:15:00|326.79|323.99|326.71|323.91|326.86|324.06|326.49|323.69|0
1627942800000|2021-08-02 22:20:00|326.86|324.06|326.71|323.91|326.86|324.06|326.71|323.91|0
1627943100000|2021-08-02 22:25:00|326.86|324.06|326.03|323.23|326.86|324.06|325.96|323.16|0
1627943400000|2021-08-02 22:30:00|326.41|323.61|327.16|324.36|327.16|324.36|326.41|323.61|0
1627943700000|2021-08-02 22:35:00|327.31|324.51|326.86|324.06|327.31|324.51|326.86|324.06|0
1627944000000|2021-08-02 22:40:00|327.01|324.21|327.38|324.58|327.45|324.65|327.01|324.21|0
1627944300000|2021-08-02 22:45:00|327.45|324.65|328.51|325.71|328.81|326.01|327.45|324.65|0
1627944600000|2021-08-02 22:50:00|328.35|325.55|328.5|325.7|328.8|326|328.35|325.55|0
1627944900000|2021-08-02 22:55:00|328.35|325.55|328.05|325.25|328.5|325.7|327.9|325.1|0
1627945200000|2021-08-02 23:00:00|328.2|325.4|327.9|325.1|328.35|325.55|327.9|325.1|0
1627945500000|2021-08-02 23:05:00|327.82|325.02|327.75|324.95|327.9|325.1|327.45|324.65|0
1627945800000|2021-08-02 23:10:00|327.9|325.1|328.04|325.24|328.04|325.24|327.74|324.94|0
1627946100000|2021-08-02 23:15:00|327.89|325.09|328.04|325.24|328.04|325.24|327.74|324.94|0
1627946400000|2021-08-02 23:20:00|327.89|325.09|328.19|325.39|328.19|325.39|327.74|324.94|0
1627946700000|2021-08-02 23:25:00|328.04|325.24|327.74|324.94|328.11|325.31|327.59|324.79|0
1627947000000|2021-08-02 23:30:00|327.89|325.09|328.11|325.31|328.34|325.54|327.59|324.79|0
1627947300000|2021-08-02 23:35:00|328.04|325.24|327.28|324.48|328.34|325.54|327.28|324.48|0
1627947600000|2021-08-02 23:40:00|327.35|324.55|326.53|323.73|327.5|324.7|326.15|323.35|0
1627947900000|2021-08-02 23:45:00|326.45|323.65|326.83|324.03|327.28|324.48|326.38|323.58|0
1627948200000|2021-08-02 23:50:00|326.68|323.88|327.73|324.93|327.88|325.08|326.68|323.88|0
1627948500000|2021-08-02 23:55:00|327.65|324.85|327.88|325.08|328.03|325.23|327.58|324.78|0
1627948800000|2021-08-03 00:00:00|327.73|324.93|330.28|327.48|330.29|327.49|327.73|324.93|0
1627949100000|2021-08-03 00:05:00|330.44|327.64|329.98|327.18|330.59|327.79|329.83|327.03|0
1627949400000|2021-08-03 00:10:00|330.13|327.33|330.58|327.78|330.89|328.09|329.98|327.18|0
1627949700000|2021-08-03 00:15:00|330.73|327.93|330.43|327.63|330.88|328.08|330.28|327.48|0
1627950000000|2021-08-03 00:20:00|330.28|327.48|330.73|327.93|331.64|328.84|330.28|327.48|0
1627950300000|2021-08-03 00:25:00|330.88|328.08|331.18|328.38|332.09|329.29|330.73|327.93|0
1627950600000|2021-08-03 00:30:00|331.1|328.3|331.03|328.23|331.33|328.53|330.88|328.08|0
1627950900000|2021-08-03 00:35:00|331.18|328.38|331.18|328.38|331.48|328.68|331.03|328.23|0
1627951200000|2021-08-03 00:40:00|331.33|328.53|330.42|327.62|331.33|328.53|330.42|327.62|0
1627951500000|2021-08-03 00:45:00|330.57|327.77|330.42|327.62|330.87|328.07|330.42|327.62|0
1627951800000|2021-08-03 00:50:00|330.27|327.47|330.57|327.77|330.87|328.07|330.11|327.31|0
1627952100000|2021-08-03 00:55:00|330.42|327.62|330.41|327.61|330.64|327.84|330.41|327.61|0
1627952400000|2021-08-03 01:00:00|330.56|327.76|330.41|327.61|330.79|327.99|330.41|327.61|0
1627952700000|2021-08-03 01:05:00|330.26|327.46|330.41|327.61|330.56|327.76|330.11|327.31|0
1627953000000|2021-08-03 01:10:00|330.26|327.46|329.35|326.55|330.41|327.61|329.2|326.4|0
1627953300000|2021-08-03 01:15:00|329.2|326.4|328.6|325.8|329.35|326.55|327.7|324.9|0
1627953600000|2021-08-03 01:20:00|328.75|325.95|328.59|325.79|329.05|326.25|328.44|325.64|0
1627953900000|2021-08-03 01:25:00|328.44|325.64|328.44|325.64|328.75|325.95|327.84|325.04|0
1627954200000|2021-08-03 01:30:00|328.59|325.79|327.09|324.29|328.59|325.79|326.79|323.99|0
1627954500000|2021-08-03 01:35:00|326.94|324.14|327.54|324.74|328.14|325.34|326.94|324.14|0
1627954800000|2021-08-03 01:40:00|327.69|324.89|326.78|323.98|327.69|324.89|325.73|322.93|0
1627955100000|2021-08-03 01:45:00|326.63|323.83|327.08|324.28|327.38|324.58|326.33|323.53|0
1627955400000|2021-08-03 01:50:00|326.93|324.13|326.78|323.98|327.38|324.58|326.48|323.68|0
1627955700000|2021-08-03 01:55:00|326.63|323.83|326.93|324.13|327.08|324.28|326.48|323.68|0
1627956000000|2021-08-03 02:00:00|326.78|323.98|325.28|322.48|326.93|324.13|324.83|322.03|0
1627956300000|2021-08-03 02:05:00|325.13|322.33|326.92|324.12|326.92|324.12|325.13|322.33|0
1627956600000|2021-08-03 02:10:00|326.77|323.97|326.32|323.52|326.92|324.12|326.17|323.37|0
1627956900000|2021-08-03 02:15:00|326.17|323.37|326.02|323.22|326.92|324.12|325.72|322.92|0
1627957200000|2021-08-03 02:20:00|325.94|323.14|326.17|323.37|326.47|323.67|325.87|323.07|0
1627957500000|2021-08-03 02:25:00|326.09|323.29|326.31|323.51|326.77|323.97|325.72|322.92|0
1627957800000|2021-08-03 02:30:00|326.16|323.36|326.46|323.66|326.76|323.96|325.56|322.76|0
1627958100000|2021-08-03 02:35:00|326.54|323.74|326.01|323.21|326.76|323.96|325.71|322.91|0
1627958400000|2021-08-03 02:40:00|326.16|323.36|326.23|323.43|326.31|323.51|325.56|322.76|0
1627958700000|2021-08-03 02:45:00|326.16|323.36|326.31|323.51|326.76|323.96|325.86|323.06|0
1627959000000|2021-08-03 02:50:00|326.46|323.66|326.61|323.81|326.61|323.81|326.31|323.51|0
1627959300000|2021-08-03 02:55:00|326.46|323.66|326.45|323.65|326.75|323.95|326.15|323.35|0
1627959600000|2021-08-03 03:00:00|326.3|323.5|327.35|324.55|327.35|324.55|326.15|323.35|0
1627959900000|2021-08-03 03:05:00|327.2|324.4|328.4|325.6|328.4|325.6|327.2|324.4|0
1627960200000|2021-08-03 03:10:00|328.55|325.75|329.15|326.35|329.15|326.35|328.1|325.3|0
1627960500000|2021-08-03 03:15:00|329|326.2|328.7|325.9|329.15|326.35|328.55|325.75|0
1627960800000|2021-08-03 03:20:00|328.77|325.97|328.7|325.9|329.15|326.35|328.55|325.75|0
1627961100000|2021-08-03 03:25:00|328.77|325.97|328.55|325.75|329.3|326.5|328.55|325.75|0
1627961400000|2021-08-03 03:30:00|328.7|325.9|329|326.2|329.3|326.5|328.54|325.74|0
1627961700000|2021-08-03 03:35:00|328.84|326.04|328.99|326.19|329|326.2|328.54|325.74|0
1627962000000|2021-08-03 03:40:00|328.92|326.12|328.69|325.89|328.99|326.19|328.54|325.74|0
1627962300000|2021-08-03 03:45:00|328.84|326.04|328.69|325.89|329.14|326.34|328.69|325.89|0
1627962600000|2021-08-03 03:50:00|328.84|326.04|328.54|325.74|328.84|326.04|328.54|325.74|0
1627962900000|2021-08-03 03:55:00|328.46|325.66|328.23|325.43|328.46|325.66|327.85|325.05|0
1627963200000|2021-08-03 04:00:00|328.08|325.28|327.93|325.13|328.08|325.28|327.7|324.9|0
1627963500000|2021-08-03 04:05:00|327.78|324.98|328.23|325.43|328.38|325.58|327.63|324.83|0
1627963800000|2021-08-03 04:10:00|328.15|325.35|327.93|325.13|328.23|325.43|327.63|324.83|0
1627964100000|2021-08-03 04:15:00|327.78|324.98|328.53|325.73|328.53|325.73|327.78|324.98|0
1627964400000|2021-08-03 04:20:00|328.45|325.65|327.77|324.97|328.53|325.73|327.77|324.97|0
1627964700000|2021-08-03 04:25:00|327.92|325.12|327.62|324.82|328.07|325.27|327.62|324.82|0
1627965000000|2021-08-03 04:30:00|327.77|324.97|328.67|325.87|329.12|326.32|327.77|324.97|0
1627965300000|2021-08-03 04:35:00|328.74|325.94|328.67|325.87|328.89|326.09|328.67|325.87|0
1627965600000|2021-08-03 04:40:00|328.74|325.94|328.82|326.02|329.12|326.32|328.67|325.87|0
1627965900000|2021-08-03 04:45:00|328.89|326.09|328.66|325.86|329.12|326.32|328.66|325.86|0
1627966200000|2021-08-03 04:50:00|328.36|325.56|329.19|326.39|329.27|326.47|328.36|325.56|0
1627966500000|2021-08-03 04:55:00|329.11|326.31|329.11|326.31|329.27|326.47|328.96|326.16|0
1627966800000|2021-08-03 05:00:00|329.26|326.46|330.47|327.67|330.77|327.97|329.11|326.31|0
1627967100000|2021-08-03 05:05:00|330.32|327.52|330.77|327.97|331.22|328.42|330.09|327.29|0
1627967400000|2021-08-03 05:10:00|330.84|328.04|330.77|327.97|331.22|328.42|330.47|327.67|0
1627967700000|2021-08-03 05:15:00|330.69|327.89|330.23|327.43|330.92|328.12|329.86|327.06|0
1627968000000|2021-08-03 05:20:00|330.31|327.51|330.61|327.81|331.22|328.42|330.16|327.36|0
1627968300000|2021-08-03 05:25:00|330.76|327.96|330.91|328.11|330.91|328.11|330.46|327.66|0
1627968600000|2021-08-03 05:30:00|330.98|328.18|330.31|327.51|331.06|328.26|330|327.2|0
1627968900000|2021-08-03 05:35:00|330.46|327.66|330.15|327.35|330.76|327.96|330|327.2|0
1627969200000|2021-08-03 05:40:00|330.3|327.5|330.45|327.65|330.45|327.65|330|327.2|0
1627969500000|2021-08-03 05:45:00|330.6|327.8|331.06|328.26|331.06|328.26|330.6|327.8|0
1627969800000|2021-08-03 05:50:00|330.98|328.18|330.6|327.8|331.05|328.25|330.45|327.65|0
1627970100000|2021-08-03 05:55:00|330.52|327.72|330.6|327.8|330.75|327.95|330.15|327.35|0
1627970400000|2021-08-03 06:00:00|330.75|327.95|331.5|328.7|331.96|329.16|330.45|327.65|0
1627970700000|2021-08-03 06:05:00|331.35|328.55|331.65|328.85|331.96|329.16|331.2|328.4|0
1627971000000|2021-08-03 06:10:00|331.73|328.93|331.2|328.4|331.95|329.15|331.2|328.4|0
1627971300000|2021-08-03 06:15:00|331.35|328.55|330.74|327.94|331.35|328.55|330.66|327.86|0
1627971600000|2021-08-03 06:20:00|330.59|327.79|330.74|327.94|331.04|328.24|330.51|327.71|0
1627971900000|2021-08-03 06:25:00|330.66|327.86|330.28|327.48|330.66|327.86|329.98|327.18|0
1627972200000|2021-08-03 06:30:00|330.44|327.64|330.28|327.48|330.74|327.94|330.13|327.33|0
1627972500000|2021-08-03 06:35:00|330.43|327.63|330.28|327.48|330.58|327.78|330.2|327.4|0
1627972800000|2021-08-03 06:40:00|330.35|327.55|330.28|327.48|330.58|327.78|330.13|327.33|0
1627973100000|2021-08-03 06:45:00|330.43|327.63|331.33|328.53|331.49|328.69|330.43|327.63|0
1627973400000|2021-08-03 06:50:00|331.26|328.46|331.33|328.53|331.48|328.68|331.18|328.38|0
1627973700000|2021-08-03 06:55:00|331.48|328.68|331.18|328.38|331.79|328.99|330.73|327.93|0
1627974000000|2021-08-03 07:00:00|331.63|328.83|330.9|328.1|333.35|330.55|330.15|327.35|0
1627974300000|2021-08-03 07:05:00|330.55|328.15|330.09|327.69|331.61|329.21|329.94|327.54|0
1627974600000|2021-08-03 07:10:00|330.02|327.62|329.64|327.24|330.24|327.84|328.74|326.34|0
1627974900000|2021-08-03 07:15:00|329.79|327.39|331.45|329.05|331.75|329.35|329.79|327.39|0
1627975200000|2021-08-03 07:20:00|331.3|328.9|330.69|328.29|331.6|329.2|330.69|328.29|0
1627975500000|2021-08-03 07:25:00|330.84|328.44|331.14|328.74|331.75|329.35|330.24|327.84|0
1627975800000|2021-08-03 07:30:00|330.99|328.59|333.11|330.71|333.41|331.01|330.99|328.59|0
1627976100000|2021-08-03 07:35:00|333.26|330.86|332.96|330.56|333.87|331.47|332.65|330.25|0
1627976400000|2021-08-03 07:40:00|332.88|330.48|332.5|330.1|334.02|331.62|332.5|330.1|0
1627976700000|2021-08-03 07:45:00|332.57|330.17|333.25|330.85|333.41|331.01|332.2|329.8|0
1627977000000|2021-08-03 07:50:00|333.41|331.01|333.25|330.85|334.47|332.07|333.25|330.85|0
1627977300000|2021-08-03 07:55:00|333.4|331|332.64|330.24|333.4|331|332.64|330.24|0
1627977600000|2021-08-03 08:00:00|332.8|330.4|332.79|330.39|333.32|330.92|332.64|330.24|0
1627977900000|2021-08-03 08:05:00|332.72|330.32|332.56|330.16|333.25|330.85|332.49|330.09|0
1627978200000|2021-08-03 08:10:00|332.79|330.39|331.88|329.48|332.94|330.54|331.8|329.4|0
1627978500000|2021-08-03 08:15:00|331.73|329.33|331.88|329.48|332.18|329.78|331.73|329.33|0
1627978800000|2021-08-03 08:20:00|332.03|329.63|332.03|329.63|332.03|329.63|331.58|329.18|0
1627979100000|2021-08-03 08:25:00|331.88|329.48|331.88|329.48|332.18|329.78|331.57|329.17|0
1627979400000|2021-08-03 08:30:00|331.72|329.32|331.3|328.9|332.78|330.38|330.92|328.52|0
1627979700000|2021-08-03 08:35:00|331.22|328.82|330.85|328.45|331.45|329.05|330.85|328.45|0
1627980000000|2021-08-03 08:40:00|330.69|328.29|330.39|327.99|330.69|328.29|330.24|327.84|0
1627980300000|2021-08-03 08:45:00|330.54|328.14|331.14|328.74|331.3|328.9|330.54|328.14|0
1627980600000|2021-08-03 08:50:00|331.07|328.67|330.69|328.29|331.07|328.67|330.54|328.14|0
1627980900000|2021-08-03 08:55:00|330.76|328.36|331.9|329.5|331.9|329.5|330.69|328.29|0
1627981200000|2021-08-03 09:00:00|331.75|329.35|331.75|329.35|332.35|329.95|331.44|329.04|0
1627981500000|2021-08-03 09:05:00|331.59|329.19|331.14|328.74|331.75|329.35|330.99|328.59|0
1627981800000|2021-08-03 09:10:00|331.06|328.66|330.53|328.13|331.44|329.04|330.3|327.9|0
1627982100000|2021-08-03 09:15:00|330.23|327.83|330.07|327.67|330.68|328.28|330.07|327.67|0
1627982400000|2021-08-03 09:20:00|330.22|327.82|329.69|327.29|330.22|327.82|329.47|327.07|0
1627982700000|2021-08-03 09:25:00|329.77|327.37|330.83|328.43|330.83|328.43|329.77|327.37|0
1627983000000|2021-08-03 09:30:00|330.67|328.27|331.58|329.18|331.73|329.33|330.67|328.27|0
1627983300000|2021-08-03 09:35:00|331.73|329.33|332.49|330.09|332.64|330.24|331.43|329.03|0
1627983600000|2021-08-03 09:40:00|332.64|330.24|332.03|329.63|332.64|330.24|331.58|329.18|0
1627983900000|2021-08-03 09:45:00|332.11|329.71|331.12|328.72|332.18|329.78|331.12|328.72|0
1627984200000|2021-08-03 09:50:00|331.27|328.87|331.5|329.1|331.57|329.17|331.12|328.72|0
1627984500000|2021-08-03 09:55:00|331.42|329.02|331.88|329.48|332.18|329.78|331.42|329.02|0
1627984800000|2021-08-03 10:00:00|331.72|329.32|332.18|329.78|332.18|329.78|331.64|329.24|0
1627985100000|2021-08-03 10:05:00|332.33|329.93|332.33|329.93|332.33|329.93|332.02|329.62|0
1627985400000|2021-08-03 10:10:00|332.48|330.08|332.32|329.92|332.48|330.08|332.02|329.62|0
1627985700000|2021-08-03 10:15:00|332.17|329.77|332.4|330|332.93|330.53|332.17|329.77|0
1627986000000|2021-08-03 10:20:00|332.32|329.92|332.55|330.15|332.93|330.53|332.32|329.92|0
1627986300000|2021-08-03 10:25:00|332.62|330.22|332.17|329.77|332.78|330.38|332.17|329.77|0
1627986600000|2021-08-03 10:30:00|332.32|329.92|332.01|329.61|332.32|329.92|331.86|329.46|0
1627986900000|2021-08-03 10:35:00|332.16|329.76|332.92|330.52|332.92|330.52|332.16|329.76|0
1627987200000|2021-08-03 10:40:00|333.07|330.67|332.62|330.22|333.07|330.67|332.62|330.22|0
1627987500000|2021-08-03 10:45:00|332.77|330.37|332.38|329.98|332.77|330.37|332.01|329.61|0
1627987800000|2021-08-03 10:50:00|332.46|330.06|332.16|329.76|332.61|330.21|332.01|329.61|0
1627988100000|2021-08-03 10:55:00|332.31|329.91|332.76|330.36|332.76|330.36|332.31|329.91|0
1627988400000|2021-08-03 11:00:00|332.61|330.21|332.31|329.91|332.61|330.21|332|329.6|0
1627988700000|2021-08-03 11:05:00|332.23|329.83|332.15|329.75|332.31|329.91|332|329.6|0
1627989000000|2021-08-03 11:10:00|332|329.6|331.54|329.14|332.3|329.9|331.54|329.14|0
1627989300000|2021-08-03 11:15:00|331.69|329.29|331.09|328.69|331.69|329.29|330.93|328.53|0
1627989600000|2021-08-03 11:20:00|330.93|328.53|331.24|328.84|331.54|329.14|330.93|328.53|0
1627989900000|2021-08-03 11:25:00|331.23|328.83|331.69|329.29|331.99|329.59|331.23|328.83|0
1627990200000|2021-08-03 11:30:00|331.84|329.44|331.53|329.13|331.99|329.59|331.53|329.13|0
1627990500000|2021-08-03 11:35:00|331.69|329.29|331.53|329.13|331.84|329.44|331.53|329.13|0
1627990800000|2021-08-03 11:40:00|331.38|328.98|332.21|329.81|332.29|329.89|331.38|328.98|0
1627991100000|2021-08-03 11:45:00|332.29|329.89|332.14|329.74|332.44|330.04|332.14|329.74|0
1627991400000|2021-08-03 11:50:00|332.29|329.89|332.29|329.89|332.29|329.89|332.21|329.81|0
1627991700000|2021-08-03 11:55:00|332.44|330.04|332.28|329.88|332.44|330.04|332.13|329.73|0
1627992000000|2021-08-03 12:00:00|332.13|329.73|331.83|329.43|332.44|330.04|331.83|329.43|0
1627992300000|2021-08-03 12:05:00|331.98|329.58|331.07|328.67|331.98|329.58|330.92|328.52|0
1627992600000|2021-08-03 12:10:00|330.91|328.51|330.46|328.06|331.22|328.82|330.31|327.91|0
1627992900000|2021-08-03 12:15:00|330.61|328.21|328.49|326.09|330.76|328.36|328.49|326.09|0
1627993200000|2021-08-03 12:20:00|328.34|325.94|326.53|324.13|328.64|326.24|326.23|323.83|0
1627993500000|2021-08-03 12:25:00|326.68|324.28|326.53|324.13|327.59|325.19|326.38|323.98|0
1627993800000|2021-08-03 12:30:00|326.38|323.98|327.88|325.48|327.88|325.48|326.38|323.98|0
1627994100000|2021-08-03 12:35:00|327.73|325.33|326.98|324.58|327.73|325.33|326.83|324.43|0
1627994400000|2021-08-03 12:40:00|327.13|324.73|327.58|325.18|327.88|325.48|326.98|324.58|0
1627994700000|2021-08-03 12:45:00|327.43|325.03|327.12|324.72|327.8|325.4|326.97|324.57|0
1627995000000|2021-08-03 12:50:00|327.27|324.87|328.33|325.93|328.33|325.93|327.27|324.87|0
1627995300000|2021-08-03 12:55:00|328.18|325.78|329.53|327.13|329.53|327.13|328.18|325.78|0
1627995600000|2021-08-03 13:00:00|329.38|326.98|328.7|326.3|329.53|327.13|328.47|326.07|0
1627995900000|2021-08-03 13:05:00|328.78|326.38|326.97|324.57|328.78|326.38|326.97|324.57|0
1627996200000|2021-08-03 13:10:00|327.12|324.72|327.26|324.86|327.72|325.32|326.96|324.56|0
1627996500000|2021-08-03 13:15:00|327.42|325.02|326.96|324.56|327.42|325.02|326.66|324.26|0
1627996800000|2021-08-03 13:20:00|327.11|324.71|328.01|325.61|328.01|325.61|326.96|324.56|0
1627997100000|2021-08-03 13:25:00|328.16|325.76|327.86|325.46|328.32|325.92|327.41|325.01|0
1627997400000|2021-08-03 13:30:00|327.71|325.31|326.05|323.65|329.22|326.82|324.55|322.15|0
1627997700000|2021-08-03 13:35:00|325.9|323.5|324.55|322.15|326.2|323.8|323.65|321.25|0
1627998000000|2021-08-03 13:40:00|324.4|322|322.45|320.05|325|322.6|321.86|319.46|0
1627998300000|2021-08-03 13:45:00|322|319.6|319.62|317.22|323.35|320.95|319.62|317.22|0
1627998600000|2021-08-03 13:50:00|319.32|316.92|318.75|316.35|319.91|317.51|316.23|313.83|0
1627998900000|2021-08-03 13:55:00|318.3|315.9|316.97|314.57|318.89|316.49|316.53|314.13|0
1627999200000|2021-08-03 14:00:00|317.12|314.72|319.63|317.23|320.82|318.42|316.97|314.57|0
1627999500000|2021-08-03 14:05:00|319.48|317.08|316.08|313.68|320.08|317.68|316.08|313.68|0
1627999800000|2021-08-03 14:10:00|316.38|313.98|317.14|314.74|317.88|315.48|314.48|312.08|0
1628000100000|2021-08-03 14:15:00|316.92|314.52|322.63|320.23|322.63|320.23|316.4|314|0
1628000400000|2021-08-03 14:20:00|322.48|320.08|324.19|321.79|324.44|322.04|319.85|317.45|0
1628000700000|2021-08-03 14:25:00|324.04|321.64|323.44|321.04|324.19|321.79|322.99|320.59|0
1628001000000|2021-08-03 14:30:00|323.29|320.89|319.4|317|323.44|321.04|319.25|316.85|0
1628001300000|2021-08-03 14:35:00|319.55|317.15|321.49|319.09|322.09|319.69|318.51|316.11|0
1628001600000|2021-08-03 14:40:00|321.04|318.64|321.34|318.94|323.28|320.88|320.59|318.19|0
1628001900000|2021-08-03 14:45:00|321.04|318.64|323.88|321.48|324.18|321.78|319.4|317|0
1628002200000|2021-08-03 14:50:00|324.18|321.78|323.37|320.97|325.23|322.83|323.13|320.73|0
1628002500000|2021-08-03 14:55:00|323.52|321.12|322.32|319.92|324.27|321.87|321.87|319.47|0
1628002800000|2021-08-03 15:00:00|321.87|319.47|322.32|319.92|324.86|322.46|321.87|319.47|0
1628003100000|2021-08-03 15:05:00|322.17|319.77|322.91|320.51|323.81|321.41|320.98|318.58|0
1628003400000|2021-08-03 15:10:00|322.76|320.36|322.02|319.62|323.81|321.41|321.57|319.17|0
1628003700000|2021-08-03 15:15:00|322.31|319.91|320.23|317.83|323.06|320.66|320.08|317.68|0
1628004000000|2021-08-03 15:20:00|320.37|317.97|321.29|318.89|321.89|319.49|319.29|316.89|0
1628004300000|2021-08-03 15:25:00|321.22|318.82|324.2|321.8|324.28|321.88|319.95|317.55|0
1628004600000|2021-08-03 15:30:00|324.28|321.88|326.98|324.58|327.58|325.18|324.13|321.73|0
1628004900000|2021-08-03 15:35:00|327.28|324.88|327.43|325.03|327.88|325.48|326.53|324.13|0
1628005200000|2021-08-03 15:40:00|327.58|325.18|336.08|333.68|336.54|334.14|327.43|325.03|0
1628005500000|2021-08-03 15:45:00|335.47|333.07|335.01|332.61|336.08|333.68|334.55|332.15|0
1628005800000|2021-08-03 15:50:00|335.31|332.91|335.16|332.76|336.53|334.13|334.7|332.3|0
1628006100000|2021-08-03 15:55:00|335.46|333.06|336.53|334.13|337.29|334.89|335.46|333.06|0
1628006400000|2021-08-03 16:00:00|336.68|334.28|336.99|334.59|337.29|334.89|336.22|333.82|0
1628006700000|2021-08-03 16:05:00|337.06|334.66|335.61|333.21|337.06|334.66|335.61|333.21|0
1628007000000|2021-08-03 16:10:00|335.46|333.06|334.85|332.45|335.76|333.36|334.85|332.45|0
1628007300000|2021-08-03 16:15:00|335|332.6|333.17|330.77|335.91|333.51|333.17|330.77|0
1628007600000|2021-08-03 16:20:00|333.33|330.93|333.02|330.62|334.24|331.84|333.02|330.62|0
1628007900000|2021-08-03 16:25:00|332.87|330.47|333.78|331.38|333.78|331.38|332.72|330.32|0
1628008200000|2021-08-03 16:30:00|333.63|331.23|335.14|332.74|335.14|332.74|333.17|330.77|0
1628008500000|2021-08-03 16:35:00|335.3|332.9|336.21|333.81|336.36|333.96|335.14|332.74|0
1628008800000|2021-08-03 16:40:00|336.28|333.88|335.75|333.35|336.67|334.27|335.45|333.05|0
1628009100000|2021-08-03 16:45:00|335.9|333.5|335.6|333.2|336.21|333.81|335.44|333.04|0
1628009400000|2021-08-03 16:50:00|335.67|333.27|335.44|333.04|335.67|333.27|334.83|332.43|0
1628009700000|2021-08-03 16:55:00|335.59|333.19|336.96|334.56|336.96|334.56|335.59|333.19|0
1628010000000|2021-08-03 17:00:00|337.12|334.72|338.64|336.24|338.95|336.55|336.96|334.56|0
1628010300000|2021-08-03 17:05:00|338.8|336.4|339.56|337.16|340.02|337.62|338.8|336.4|0
1628010600000|2021-08-03 17:10:00|339.71|337.31|339.56|337.16|339.71|337.31|338.49|336.09|0
1628010900000|2021-08-03 17:15:00|339.71|337.31|339.1|336.7|339.86|337.46|339.1|336.7|0
1628011200000|2021-08-03 17:20:00|339.25|336.85|338.79|336.39|339.56|337.16|338.4|336|0
1628011500000|2021-08-03 17:25:00|338.64|336.24|338.79|336.39|339.09|336.69|338.33|335.93|0
1628011800000|2021-08-03 17:30:00|338.94|336.54|339.55|337.15|339.86|337.46|338.63|336.23|0
1628012100000|2021-08-03 17:35:00|339.4|337|338.48|336.08|339.55|337.15|338.17|335.77|0
1628012400000|2021-08-03 17:40:00|338.63|336.23|338.17|335.77|338.93|336.53|338.17|335.77|0
1628012700000|2021-08-03 17:45:00|338.02|335.62|338.78|336.38|338.93|336.53|338.02|335.62|0
1628013000000|2021-08-03 17:50:00|338.93|336.53|339.54|337.14|339.7|337.3|338.78|336.38|0
1628013300000|2021-08-03 17:55:00|339.7|337.3|339.39|336.99|339.85|337.45|339.23|336.83|0
1628013600000|2021-08-03 18:00:00|339.54|337.14|339.08|336.68|340|337.6|337.55|335.15|0
1628013900000|2021-08-03 18:05:00|338.93|336.53|340|337.6|340.15|337.75|338.62|336.22|0
1628014200000|2021-08-03 18:10:00|340.07|337.67|340.92|338.52|342.15|339.75|340|337.6|0
1628014500000|2021-08-03 18:15:00|340.76|338.36|341.37|338.97|341.68|339.28|340.61|338.21|0
1628014800000|2021-08-03 18:20:00|341.29|338.89|340.6|338.2|341.53|339.13|340.45|338.05|0
1628015100000|2021-08-03 18:25:00|340.76|338.36|341.37|338.97|341.68|339.28|340.6|338.2|0
1628015400000|2021-08-03 18:30:00|341.29|338.89|340.91|338.51|341.83|339.43|340.75|338.35|0
1628015700000|2021-08-03 18:35:00|341.06|338.66|341.21|338.81|341.37|338.97|340.67|338.27|0
1628016000000|2021-08-03 18:40:00|341.37|338.97|341.49|339.09|343.83|341.43|340.87|338.47|0
1628016300000|2021-08-03 18:45:00|341.64|339.24|339.03|336.63|341.64|339.24|339.03|336.63|0
1628016600000|2021-08-03 18:50:00|339.49|337.09|339.95|337.55|340.41|338.01|339.49|337.09|0
1628016900000|2021-08-03 18:55:00|340.1|337.7|340.87|338.47|341.48|339.08|340.1|337.7|0
1628017200000|2021-08-03 19:00:00|341.17|338.77|341.79|339.39|341.94|339.54|341.02|338.62|0
1628017500000|2021-08-03 19:05:00|341.63|339.23|342.71|340.31|343.63|341.23|341.48|339.08|0
1628017800000|2021-08-03 19:10:00|342.78|340.38|341.94|339.54|343.02|340.62|341.17|338.77|0
1628018100000|2021-08-03 19:15:00|342.09|339.69|342.7|340.3|343.32|340.92|342.09|339.69|0
1628018400000|2021-08-03 19:20:00|342.62|340.22|343.78|341.38|343.78|341.38|342.4|340|0
1628018700000|2021-08-03 19:25:00|343.94|341.54|343.32|340.92|343.94|341.54|343.32|340.92|0
1628019000000|2021-08-03 19:30:00|343.16|340.76|344.09|341.69|344.4|342|343.16|340.76|0
1628019300000|2021-08-03 19:35:00|343.93|341.53|343.16|340.76|344.31|341.91|343|340.6|0
1628019600000|2021-08-03 19:40:00|343|340.6|342.23|339.83|343.77|341.37|342.23|339.83|0
1628019900000|2021-08-03 19:45:00|342.08|339.68|342.54|340.14|343|340.6|341.92|339.52|0
1628020200000|2021-08-03 19:50:00|343.38|340.98|343.62|341.22|343.77|341.37|341.61|339.21|0
1628020500000|2021-08-03 19:55:00|343.46|341.06|345.47|343.07|345.47|343.07|343|340.6|0
1628020800000|2021-08-03 20:00:00|345.31|342.91|342.18|339.78|345.31|342.91|341.57|339.17|0
1628021100000|2021-08-03 20:05:00|342.34|339.94|341.41|339.01|342.95|340.55|341.41|339.01|0
1628021400000|2021-08-03 20:10:00|341.26|338.86|340.64|338.24|341.57|339.17|340.64|338.24|0
1628021700000|2021-08-03 20:15:00|341.61|338.81|341.92|339.12|342.23|339.43|341.61|338.81|0
1628022000000|2021-08-03 20:20:00|342.07|339.27|342.07|339.27|342.22|339.42|342.07|339.27|0
1628022300000|2021-08-03 20:25:00|341.91|339.11|342.07|339.27|342.07|339.27|341.91|339.11|0
1628022600000|2021-08-03 20:30:00|341.91|339.11|341.76|338.96|341.91|339.11|341.45|338.65|0
1628022900000|2021-08-03 20:35:00|341.91|339.11|342.06|339.26|342.29|339.49|341.91|339.11|0
1628023200000|2021-08-03 20:40:00|342.22|339.42|341.91|339.11|342.37|339.57|341.75|338.95|0
1628023500000|2021-08-03 20:45:00|341.98|339.18|340.67|337.87|342.37|339.57|340.67|337.87|0
1628023800000|2021-08-03 20:50:00|340.83|338.03|340.36|337.56|341.13|338.33|340.36|337.56|0
1628024100000|2021-08-03 20:55:00|340.52|337.72|340.55|337.75|340.98|338.18|340.44|337.64|0
1628024400000|2021-08-03 21:00:00|340.76|337.96|340.69|337.89|340.76|337.96|340.53|337.73|0
1628024700000|2021-08-03 21:05:00|340.75|337.95|340.71|337.91|340.75|337.95|340.67|337.87|0
1628025000000|2021-08-03 21:10:00|340.68|337.88|340.39|337.59|340.68|337.88|340.28|337.48|0
1628025300000|2021-08-03 21:15:00|340.42|337.62|340.55|337.75|340.59|337.79|340.39|337.59|0
1628025600000|2021-08-03 21:20:00|340.54|337.74|340.57|337.77|340.73|337.93|340.48|337.68|0
1628025900000|2021-08-03 21:25:00|340.54|337.74|340.57|337.77|340.66|337.86|340.54|337.74|0
1628026200000|2021-08-03 21:30:00|340.59|337.79|340.54|337.74|340.72|337.92|340.39|337.59|0
1628026500000|2021-08-03 21:35:00|340.56|337.76|340.48|337.68|340.56|337.76|340.48|337.68|0
1628026800000|2021-08-03 21:40:00|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1628027100000|2021-08-03 21:45:00|340.65|337.85|340.56|337.76|340.65|337.85|340.53|337.73|0
1628027400000|2021-08-03 21:50:00|340.58|337.78|340.67|337.87|340.69|337.89|340.58|337.78|0
1628027700000|2021-08-03 21:55:00|340.69|337.89|340.73|337.93|340.78|337.98|340.67|337.87|0
1628028000000|2021-08-03 22:00:00|341.03|338.23|342.18|339.38|342.49|339.69|341.03|338.23|0
1628028300000|2021-08-03 22:05:00|342.34|339.54|341.41|338.61|342.34|339.54|341.41|338.61|0
1628028600000|2021-08-03 22:10:00|341.57|338.77|341.87|339.07|341.87|339.07|341.26|338.46|0
1628028900000|2021-08-03 22:15:00|341.56|338.76|341.64|338.84|341.72|338.92|341.41|338.61|0
1628029200000|2021-08-03 22:20:00|341.56|338.76|341.87|339.07|342.02|339.22|341.56|338.76|0
1628029500000|2021-08-03 22:25:00|341.71|338.91|342.02|339.22|342.17|339.37|341.71|338.91|0
1628029800000|2021-08-03 22:30:00|341.86|339.06|341.25|338.45|342.02|339.22|341.25|338.45|0
1628030100000|2021-08-03 22:35:00|341.4|338.6|341.09|338.29|341.55|338.75|340.94|338.14|0
1628030400000|2021-08-03 22:40:00|340.94|338.14|341.09|338.29|341.24|338.44|340.78|337.98|0
1628030700000|2021-08-03 22:45:00|341.24|338.44|341.4|338.6|341.55|338.75|341.24|338.44|0
1628031000000|2021-08-03 22:50:00|341.24|338.44|341.55|338.75|341.7|338.9|341.24|338.44|0
1628031300000|2021-08-03 22:55:00|341.39|338.59|341.24|338.44|341.55|338.75|341.24|338.44|0
1628031600000|2021-08-03 23:00:00|341.39|338.59|340.77|337.97|341.39|338.59|340.47|337.67|0
1628031900000|2021-08-03 23:05:00|340.93|338.13|340.16|337.36|340.93|338.13|340|337.2|0
1628032200000|2021-08-03 23:10:00|340.08|337.28|339.7|336.9|340.31|337.51|339.7|336.9|0
1628032500000|2021-08-03 23:15:00|339.77|336.97|340.31|337.51|340.46|337.66|339.77|336.97|0
1628032800000|2021-08-03 23:20:00|340.46|337.66|340.23|337.43|340.46|337.66|340.15|337.35|0
1628033100000|2021-08-03 23:25:00|340.31|337.51|340|337.2|340.46|337.66|340|337.2|0
1628033400000|2021-08-03 23:30:00|339.84|337.04|339.84|337.04|340|337.2|339.69|336.89|0
1628033700000|2021-08-03 23:35:00|339.99|337.19|340.3|337.5|340.45|337.65|339.84|337.04|0
1628034000000|2021-08-03 23:40:00|340.15|337.35|339.84|337.04|340.3|337.5|339.68|336.88|0
1628034300000|2021-08-03 23:45:00|339.99|337.19|340.14|337.34|340.14|337.34|339.76|336.96|0
1628034600000|2021-08-03 23:50:00|339.99|337.19|339.83|337.03|340.14|337.34|339.83|337.03|0
1628034900000|2021-08-03 23:55:00|339.99|337.19|340.14|337.34|340.14|337.34|339.83|337.03|0
1628035200000|2021-08-04 00:00:00|339.98|337.18|338.76|335.96|340.14|337.34|338.52|335.72|0
1628035500000|2021-08-04 00:05:00|338.6|335.8|339.06|336.26|339.37|336.57|338.6|335.8|0
1628035800000|2021-08-04 00:10:00|338.91|336.11|339.21|336.41|339.37|336.57|338.91|336.11|0
1628036100000|2021-08-04 00:15:00|339.29|336.49|340.13|337.33|340.13|337.33|339.06|336.26|0
1628036400000|2021-08-04 00:20:00|339.98|337.18|339.51|336.71|339.98|337.18|339.51|336.71|0
1628036700000|2021-08-04 00:25:00|339.67|336.87|340.28|337.48|340.43|337.63|339.36|336.56|0
1628037000000|2021-08-04 00:30:00|340.13|337.33|339.82|337.02|340.43|337.63|339.82|337.02|0
1628037300000|2021-08-04 00:35:00|339.66|336.86|340.12|337.32|340.58|337.78|339.66|336.86|0
1628037600000|2021-08-04 00:40:00|340.28|337.48|340.04|337.24|340.43|337.63|339.81|337.01|0
1628037900000|2021-08-04 00:45:00|339.97|337.17|339.66|336.86|340.12|337.32|339.5|336.7|0
1628038200000|2021-08-04 00:50:00|339.73|336.93|339.81|337.01|340.04|337.24|339.66|336.86|0
1628038500000|2021-08-04 00:55:00|339.88|337.08|339.96|337.16|340.12|337.32|339.66|336.86|0
1628038800000|2021-08-04 01:00:00|339.81|337.01|339.65|336.85|339.96|337.16|339.5|336.7|0
1628039100000|2021-08-04 01:05:00|339.5|336.7|340.11|337.31|340.11|337.31|339.42|336.62|0
1628039400000|2021-08-04 01:10:00|340.26|337.46|340.11|337.31|340.26|337.46|339.96|337.16|0
1628039700000|2021-08-04 01:15:00|340.26|337.46|341.18|338.38|341.34|338.54|340.11|337.31|0
1628040000000|2021-08-04 01:20:00|341.03|338.23|341.49|338.69|341.49|338.69|340.87|338.07|0
1628040300000|2021-08-04 01:25:00|341.33|338.53|341.03|338.23|341.49|338.69|341.03|338.23|0
1628040600000|2021-08-04 01:30:00|340.87|338.07|340.72|337.92|341.1|338.3|340.41|337.61|0
1628040900000|2021-08-04 01:35:00|340.64|337.84|340.25|337.45|340.72|337.92|339.79|336.99|0
1628041200000|2021-08-04 01:40:00|340.1|337.3|339.48|336.68|340.25|337.45|339.18|336.38|0
1628041500000|2021-08-04 01:45:00|339.64|336.84|341.02|338.22|341.02|338.22|339.64|336.84|0
1628041800000|2021-08-04 01:50:00|340.86|338.06|341.94|339.14|342.09|339.29|340.86|338.06|0
1628042100000|2021-08-04 01:55:00|342.09|339.29|342.09|339.29|342.25|339.45|341.78|338.98|0
1628042400000|2021-08-04 02:00:00|342.01|339.21|341.63|338.83|342.09|339.29|341.63|338.83|0
1628042700000|2021-08-04 02:05:00|341.7|338.9|341.78|338.98|342.09|339.29|341.63|338.83|0
1628043000000|2021-08-04 02:10:00|341.93|339.13|341.62|338.82|342.09|339.29|341.47|338.67|0
1628043300000|2021-08-04 02:15:00|341.78|338.98|341.62|338.82|341.93|339.13|341.47|338.67|0
1628043600000|2021-08-04 02:20:00|341.7|338.9|341.31|338.51|341.77|338.97|341.31|338.51|0
1628043900000|2021-08-04 02:25:00|341.47|338.67|341.46|338.66|341.93|339.13|341.46|338.66|0
1628044200000|2021-08-04 02:30:00|341.62|338.82|341.46|338.66|341.62|338.82|341.31|338.51|0
1628044500000|2021-08-04 02:35:00|341.62|338.82|341.77|338.97|341.92|339.12|341.46|338.66|0
1628044800000|2021-08-04 02:40:00|341.92|339.12|341.61|338.81|342.07|339.27|341.53|338.73|0
1628045100000|2021-08-04 02:45:00|341.77|338.97|341.46|338.66|341.77|338.97|341.38|338.58|0
1628045400000|2021-08-04 02:50:00|341.3|338.5|341.76|338.96|341.76|338.96|341.3|338.5|0
1628045700000|2021-08-04 02:55:00|341.61|338.81|341.3|338.5|341.76|338.96|341.22|338.42|0
1628046000000|2021-08-04 03:00:00|341.14|338.34|341.3|338.5|341.45|338.65|341.14|338.34|0
1628046300000|2021-08-04 03:05:00|341.45|338.65|341.76|338.96|341.76|338.96|341.29|338.49|0
1628046600000|2021-08-04 03:10:00|341.91|339.11|341.91|339.11|342.06|339.26|341.75|338.95|0
1628046900000|2021-08-04 03:15:00|341.98|339.18|342.06|339.26|342.06|339.26|341.75|338.95|0
1628047200000|2021-08-04 03:20:00|342.21|339.41|342.06|339.26|342.21|339.41|341.75|338.95|0
1628047500000|2021-08-04 03:25:00|342.21|339.41|342.36|339.56|342.52|339.72|342.06|339.26|0
1628047800000|2021-08-04 03:30:00|342.28|339.48|342.05|339.25|342.36|339.56|341.9|339.1|0
1628048100000|2021-08-04 03:35:00|341.97|339.17|341.59|338.79|341.97|339.17|341.51|338.71|0
1628048400000|2021-08-04 03:40:00|341.44|338.64|341.43|338.63|341.44|338.64|341.28|338.48|0
1628048700000|2021-08-04 03:45:00|341.59|338.79|341.74|338.94|341.74|338.94|341.43|338.63|0
1628049000000|2021-08-04 03:50:00|341.59|338.79|341.28|338.48|341.74|338.94|341.12|338.32|0
1628049300000|2021-08-04 03:55:00|341.2|338.4|341.27|338.47|341.58|338.78|341.2|338.4|0
1628049600000|2021-08-04 04:00:00|341.43|338.63|341.43|338.63|341.58|338.78|341.27|338.47|0
1628049900000|2021-08-04 04:05:00|341.27|338.47|341.58|338.78|341.73|338.93|341.27|338.47|0
1628050200000|2021-08-04 04:10:00|341.73|338.93|341.73|338.93|341.73|338.93|341.58|338.78|0
1628050500000|2021-08-04 04:15:00|341.65|338.85|341.57|338.77|341.88|339.08|341.57|338.77|0
1628050800000|2021-08-04 04:20:00|341.73|338.93|341.42|338.62|341.8|339|341.42|338.62|0
1628051100000|2021-08-04 04:25:00|341.57|338.77|341.42|338.62|341.57|338.77|341.26|338.46|0
1628051400000|2021-08-04 04:30:00|341.49|338.69|341.57|338.77|341.72|338.92|341.42|338.62|0
1628051700000|2021-08-04 04:35:00|341.72|338.92|342.18|339.38|342.18|339.38|341.57|338.77|0
1628052000000|2021-08-04 04:40:00|342.1|339.3|341.87|339.07|342.18|339.38|341.79|338.99|0
1628052300000|2021-08-04 04:45:00|342.03|339.23|342.02|339.22|342.1|339.3|341.87|339.07|0
1628052600000|2021-08-04 04:50:00|341.87|339.07|342.02|339.22|342.18|339.38|341.87|339.07|0
1628052900000|2021-08-04 04:55:00|341.87|339.07|342.02|339.22|342.02|339.22|341.87|339.07|0
1628053200000|2021-08-04 05:00:00|341.87|339.07|342.02|339.22|342.17|339.37|341.63|338.83|0
1628053500000|2021-08-04 05:05:00|341.94|339.14|341.17|338.37|341.94|339.14|341.09|338.29|0
1628053800000|2021-08-04 05:10:00|341.25|338.45|341.71|338.91|341.71|338.91|341.09|338.29|0
1628054100000|2021-08-04 05:15:00|341.55|338.75|341.55|338.75|341.7|338.9|341.24|338.44|0
1628054400000|2021-08-04 05:20:00|341.7|338.9|341.62|338.82|341.7|338.9|341.09|338.29|0
1628054700000|2021-08-04 05:25:00|341.55|338.75|341.85|339.05|342.01|339.21|341.55|338.75|0
1628055000000|2021-08-04 05:30:00|342.01|339.21|342.16|339.36|342.16|339.36|341.77|338.97|0
1628055300000|2021-08-04 05:35:00|342.08|339.28|342|339.2|342.16|339.36|341.7|338.9|0
1628055600000|2021-08-04 05:40:00|341.85|339.05|341.92|339.12|342.62|339.82|341.54|338.74|0
1628055900000|2021-08-04 05:45:00|341.85|339.05|342.31|339.51|342.46|339.66|341.69|338.89|0
1628056200000|2021-08-04 05:50:00|342.23|339.43|342.46|339.66|342.46|339.66|341.85|339.05|0
1628056500000|2021-08-04 05:55:00|342.62|339.82|342.77|339.97|343.08|340.28|342.46|339.66|0
1628056800000|2021-08-04 06:00:00|342.69|339.89|342.77|339.97|342.92|340.12|342|339.2|0
1628057100000|2021-08-04 06:05:00|342.84|340.04|343.23|340.43|343.38|340.58|342.77|339.97|0
1628057400000|2021-08-04 06:10:00|343.15|340.35|343.38|340.58|343.84|341.04|343.07|340.27|0
1628057700000|2021-08-04 06:15:00|343.53|340.73|343.22|340.42|343.53|340.73|342.61|339.81|0
1628058000000|2021-08-04 06:20:00|343.14|340.34|343.68|340.88|343.84|341.04|343.07|340.27|0
1628058300000|2021-08-04 06:25:00|343.53|340.73|343.84|341.04|343.84|341.04|343.37|340.57|0
1628058600000|2021-08-04 06:30:00|343.68|340.88|343.83|341.03|343.99|341.19|343.68|340.88|0
1628058900000|2021-08-04 06:35:00|343.75|340.95|343.83|341.03|343.99|341.19|343.52|340.72|0
1628059200000|2021-08-04 06:40:00|343.68|340.88|343.68|340.88|343.68|340.88|343.52|340.72|0
1628059500000|2021-08-04 06:45:00|343.83|341.03|343.9|341.1|343.98|341.18|343.52|340.72|0
1628059800000|2021-08-04 06:50:00|343.83|341.03|343.83|341.03|343.98|341.18|343.83|341.03|0
1628060100000|2021-08-04 06:55:00|343.98|341.18|343.21|340.41|343.98|341.18|343.21|340.41|0
1628060400000|2021-08-04 07:00:00|343.13|340.33|343.05|340.25|343.67|340.87|342.59|339.79|0
1628060700000|2021-08-04 07:05:00|342.85|340.45|342.61|340.21|343.62|341.22|342.39|339.99|0
1628061000000|2021-08-04 07:10:00|342.54|340.14|342.54|340.14|342.92|340.52|342.08|339.68|0
1628061300000|2021-08-04 07:15:00|342.69|340.29|342.76|340.36|343|340.6|342.38|339.98|0
1628061600000|2021-08-04 07:20:00|342.84|340.44|343.77|341.37|343.77|341.37|342.84|340.44|0
1628061900000|2021-08-04 07:25:00|343.69|341.29|342.69|340.29|343.77|341.37|342.22|339.82|0
1628062200000|2021-08-04 07:30:00|342.53|340.13|342.84|340.44|343|340.6|342.22|339.82|0
1628062500000|2021-08-04 07:35:00|342.99|340.59|342.99|340.59|343.15|340.75|342.53|340.13|0
1628062800000|2021-08-04 07:40:00|343.07|340.67|342.6|340.2|343.07|340.67|342.53|340.13|0
1628063100000|2021-08-04 07:45:00|342.68|340.28|342.22|339.82|342.84|340.44|342.06|339.66|0
1628063400000|2021-08-04 07:50:00|342.29|339.89|341.29|338.89|342.29|339.89|341.29|338.89|0
1628063700000|2021-08-04 07:55:00|341.44|339.04|340.06|337.66|341.91|339.51|339.9|337.5|0
1628064000000|2021-08-04 08:00:00|339.9|337.5|340.13|337.73|341.29|338.89|339.75|337.35|0
1628064300000|2021-08-04 08:05:00|340.21|337.81|339.75|337.35|340.21|337.81|339.44|337.04|0
1628064600000|2021-08-04 08:10:00|339.82|337.42|341.13|338.73|341.13|338.73|339.75|337.35|0
1628064900000|2021-08-04 08:15:00|340.97|338.57|340.66|338.26|341.44|339.04|340.51|338.11|0
1628065200000|2021-08-04 08:20:00|340.82|338.42|341.28|338.88|341.43|339.03|340.2|337.8|0
1628065500000|2021-08-04 08:25:00|341.12|338.72|341.12|338.72|341.28|338.88|340.51|338.11|0
1628065800000|2021-08-04 08:30:00|341.28|338.88|341.12|338.72|341.58|339.18|341.12|338.72|0
1628066100000|2021-08-04 08:35:00|340.97|338.57|341.43|339.03|341.58|339.18|340.81|338.41|0
1628066400000|2021-08-04 08:40:00|341.5|339.1|341.58|339.18|341.58|339.18|341.12|338.72|0
1628066700000|2021-08-04 08:45:00|341.42|339.02|341.42|339.02|341.73|339.33|341.11|338.71|0
1628067000000|2021-08-04 08:50:00|341.34|338.94|341.73|339.33|341.73|339.33|341.34|338.94|0
1628067300000|2021-08-04 08:55:00|341.8|339.4|341.42|339.02|342.19|339.79|341.42|339.02|0
1628067600000|2021-08-04 09:00:00|341.49|339.09|342.19|339.79|342.19|339.79|341.42|339.02|0
1628067900000|2021-08-04 09:05:00|342.03|339.63|341.72|339.32|342.19|339.79|341.57|339.17|0
1628068200000|2021-08-04 09:10:00|341.8|339.4|341.57|339.17|341.88|339.48|341.41|339.01|0
1628068500000|2021-08-04 09:15:00|341.41|339.01|341.56|339.16|341.72|339.32|341.1|338.7|0
1628068800000|2021-08-04 09:20:00|341.72|339.32|341.41|339.01|341.72|339.32|341.18|338.78|0
1628069100000|2021-08-04 09:25:00|341.48|339.08|341.25|338.85|341.56|339.16|340.79|338.39|0
1628069400000|2021-08-04 09:30:00|341.1|338.7|341.71|339.31|341.71|339.31|341.1|338.7|0
1628069700000|2021-08-04 09:35:00|341.63|339.23|342.02|339.62|342.33|339.93|341.56|339.16|0
1628070000000|2021-08-04 09:40:00|341.94|339.54|342.09|339.69|342.17|339.77|341.86|339.46|0
1628070300000|2021-08-04 09:45:00|342.02|339.62|342.48|340.08|342.63|340.23|341.86|339.46|0
1628070600000|2021-08-04 09:50:00|342.63|340.23|342.48|340.08|342.79|340.39|342.17|339.77|0
1628070900000|2021-08-04 09:55:00|342.32|339.92|341.7|339.3|342.48|340.08|341.55|339.15|0
1628071200000|2021-08-04 10:00:00|341.86|339.46|341.7|339.3|342.01|339.61|341.55|339.15|0
1628071500000|2021-08-04 10:05:00|341.62|339.22|342.01|339.61|342.01|339.61|341.39|338.99|0
1628071800000|2021-08-04 10:10:00|342.08|339.68|342.01|339.61|342.32|339.92|341.7|339.3|0
1628072100000|2021-08-04 10:15:00|341.85|339.45|342.16|339.76|342.31|339.91|341.85|339.45|0
1628072400000|2021-08-04 10:20:00|342.31|339.91|341.85|339.45|342.31|339.91|341.85|339.45|0
1628072700000|2021-08-04 10:25:00|342|339.6|342.46|340.06|342.62|340.22|341.92|339.52|0
1628073000000|2021-08-04 10:30:00|342.62|340.22|342.77|340.37|342.77|340.37|342.46|340.06|0
1628073300000|2021-08-04 10:35:00|342.92|340.52|342.77|340.37|343.08|340.68|342.77|340.37|0
1628073600000|2021-08-04 10:40:00|342.84|340.44|342.92|340.52|342.92|340.52|342.76|340.36|0
1628073900000|2021-08-04 10:45:00|342.76|340.36|343.07|340.67|343.23|340.83|342.76|340.36|0
1628074200000|2021-08-04 10:50:00|343.23|340.83|342.45|340.05|343.38|340.98|342.45|340.05|0
1628074500000|2021-08-04 10:55:00|342.53|340.13|342.14|339.74|342.61|340.21|341.99|339.59|0
1628074800000|2021-08-04 11:00:00|341.99|339.59|341.99|339.59|342.14|339.74|341.22|338.82|0
1628075100000|2021-08-04 11:05:00|341.83|339.43|341.37|338.97|341.99|339.59|340.44|338.04|0
1628075400000|2021-08-04 11:10:00|341.21|338.81|341.52|339.12|341.59|339.19|340.98|338.58|0
1628075700000|2021-08-04 11:15:00|341.37|338.97|340.75|338.35|341.37|338.97|340.44|338.04|0
1628076000000|2021-08-04 11:20:00|340.59|338.19|341.21|338.81|341.52|339.12|340.59|338.19|0
1628076300000|2021-08-04 11:25:00|341.05|338.65|340.82|338.42|341.21|338.81|340.44|338.04|0
1628076600000|2021-08-04 11:30:00|340.9|338.5|339.67|337.27|340.9|338.5|339.36|336.96|0
1628076900000|2021-08-04 11:35:00|339.82|337.42|339.66|337.26|339.97|337.57|339.51|337.11|0
1628077200000|2021-08-04 11:40:00|339.51|337.11|339.82|337.42|339.82|337.42|339.05|336.65|0
1628077500000|2021-08-04 11:45:00|339.66|337.26|339.51|337.11|339.82|337.42|339.05|336.65|0
1628077800000|2021-08-04 11:50:00|339.58|337.18|339.97|337.57|340.27|337.87|339.51|337.11|0
1628078100000|2021-08-04 11:55:00|340.27|337.87|338.89|336.49|340.27|337.87|338.74|336.34|0
1628078400000|2021-08-04 12:00:00|338.74|336.34|338.43|336.03|338.89|336.49|337.81|335.41|0
1628078700000|2021-08-04 12:05:00|338.58|336.18|339.5|337.1|339.65|337.25|338.43|336.03|0
1628079000000|2021-08-04 12:10:00|339.65|337.25|339.34|336.94|339.65|337.25|338.73|336.33|0
1628079300000|2021-08-04 12:15:00|339.19|336.79|338.16|335.76|339.8|337.4|337.2|334.8|0
1628079600000|2021-08-04 12:20:00|338.32|335.92|337.7|335.3|338.93|336.53|337.09|334.69|0
1628079900000|2021-08-04 12:25:00|337.85|335.45|336.63|334.23|338.01|335.61|335.71|333.31|0
1628080200000|2021-08-04 12:30:00|336.78|334.38|338|335.6|338|335.6|336.63|334.23|0
1628080500000|2021-08-04 12:35:00|338.16|335.76|337.08|334.68|338.16|335.76|336.78|334.38|0
1628080800000|2021-08-04 12:40:00|337.24|334.84|337.39|334.99|337.85|335.45|336.93|334.53|0
1628081100000|2021-08-04 12:45:00|337.31|334.91|335.1|332.7|337.39|334.99|334.94|332.54|0
1628081400000|2021-08-04 12:50:00|335.4|333|334.18|331.78|335.4|333|334.18|331.78|0
1628081700000|2021-08-04 12:55:00|334.03|331.63|336.01|333.61|336.01|333.61|333.88|331.48|0
1628082000000|2021-08-04 13:00:00|335.7|333.3|334.79|332.39|335.78|333.38|334.18|331.78|0
1628082300000|2021-08-04 13:05:00|334.94|332.54|334.94|332.54|335.55|333.15|334.79|332.39|0
1628082600000|2021-08-04 13:10:00|335.09|332.69|334.78|332.38|335.39|332.99|334.02|331.62|0
1628082900000|2021-08-04 13:15:00|334.93|332.53|335.24|332.84|335.46|333.06|334.33|331.93|0
1628083200000|2021-08-04 13:20:00|335.39|332.99|334.93|332.53|335.39|332.99|334.78|332.38|0
1628083500000|2021-08-04 13:25:00|335.08|332.68|336.22|333.82|336.91|334.51|335.08|332.68|0
1628083800000|2021-08-04 13:30:00|336.3|333.9|337.13|334.73|337.9|335.5|331.84|329.44|0
1628084100000|2021-08-04 13:35:00|337.29|334.89|336.67|334.27|338.51|336.11|335.76|333.36|0
1628084400000|2021-08-04 13:40:00|336.52|334.12|336.37|333.97|336.67|334.27|335.15|332.75|0
1628084700000|2021-08-04 13:45:00|336.67|334.27|337.74|335.34|338.2|335.8|335.76|333.36|0
1628085000000|2021-08-04 13:50:00|337.89|335.49|336.52|334.12|339.42|337.02|335.45|333.05|0
1628085300000|2021-08-04 13:55:00|336.97|334.57|337.81|335.41|337.89|335.49|335.75|333.35|0
1628085600000|2021-08-04 14:00:00|338.04|335.64|340.49|338.09|340.64|338.24|337.28|334.88|0
1628085900000|2021-08-04 14:05:00|340.64|338.24|340.33|337.93|340.64|338.24|339.11|336.71|0
1628086200000|2021-08-04 14:10:00|340.49|338.09|336.54|334.14|341.66|339.26|335.54|333.14|0
1628086500000|2021-08-04 14:15:00|336.46|334.06|335.85|333.45|336.61|334.21|335.39|332.99|0
1628086800000|2021-08-04 14:20:00|335.54|333.14|334.47|332.07|335.69|333.29|334.01|331.61|0
1628087100000|2021-08-04 14:25:00|334.32|331.92|334.01|331.61|335.54|333.14|333.7|331.3|0
1628087400000|2021-08-04 14:30:00|334.16|331.76|332.18|329.78|334.16|331.76|329.9|327.5|0
1628087700000|2021-08-04 14:35:00|332.33|329.93|333.4|331|333.4|331|332.33|329.93|0
1628088000000|2021-08-04 14:40:00|333.24|330.84|334.46|332.06|335.99|333.59|333.24|330.84|0
1628088300000|2021-08-04 14:45:00|334.16|331.76|334.46|332.06|335.84|333.44|334.16|331.76|0
1628088600000|2021-08-04 14:50:00|334.61|332.21|332.63|330.23|334.61|332.21|331.87|329.47|0
1628088900000|2021-08-04 14:55:00|332.78|330.38|332.17|329.77|333.24|330.84|332.02|329.62|0
1628089200000|2021-08-04 15:00:00|332.32|329.92|332.32|329.92|332.93|330.53|330.69|328.29|0
1628089500000|2021-08-04 15:05:00|332.24|329.84|334.76|332.36|334.91|332.51|332.01|329.61|0
1628089800000|2021-08-04 15:10:00|334.6|332.2|333.84|331.44|335.06|332.66|333.53|331.13|0
1628090100000|2021-08-04 15:15:00|333.99|331.59|333.53|331.13|334.75|332.35|333.38|330.98|0
1628090400000|2021-08-04 15:20:00|333.38|330.98|331.55|329.15|333.38|330.98|330.94|328.54|0
1628090700000|2021-08-04 15:25:00|331.7|329.3|330.94|328.54|332.16|329.76|330.48|328.08|0
1628091000000|2021-08-04 15:30:00|331.09|328.69|332.15|329.75|332.31|329.91|330.33|327.93|0
1628091300000|2021-08-04 15:35:00|332.31|329.91|330.02|327.62|332.31|329.91|329.11|326.71|0
1628091600000|2021-08-04 15:40:00|330.33|327.93|329.57|327.17|330.33|327.93|327.9|325.5|0
1628091900000|2021-08-04 15:45:00|329.72|327.32|330.17|327.77|331.08|328.68|329.57|327.17|0
1628092200000|2021-08-04 15:50:00|330.32|327.92|330.32|327.92|331.23|328.83|329.41|327.01|0
1628092500000|2021-08-04 15:55:00|330.63|328.23|331.99|329.59|332.45|330.05|330.63|328.23|0
1628092800000|2021-08-04 16:00:00|331.84|329.44|332.14|329.74|332.3|329.9|331.23|328.83|0
1628093100000|2021-08-04 16:05:00|331.99|329.59|333.05|330.65|333.05|330.65|331.99|329.59|0
1628093400000|2021-08-04 16:10:00|333.36|330.96|333.36|330.96|333.51|331.11|332.44|330.04|0
1628093700000|2021-08-04 16:15:00|333.2|330.8|333.35|330.95|333.81|331.41|332.59|330.19|0
1628094000000|2021-08-04 16:20:00|333.2|330.8|331.83|329.43|333.2|330.8|331.83|329.43|0
1628094300000|2021-08-04 16:25:00|331.98|329.58|331.37|328.97|332.29|329.89|330.76|328.36|0
1628094600000|2021-08-04 16:30:00|331.22|328.82|331.37|328.97|331.98|329.58|330.76|328.36|0
1628094900000|2021-08-04 16:35:00|331.29|328.89|331.98|329.58|331.98|329.58|331.06|328.66|0
1628095200000|2021-08-04 16:40:00|331.82|329.42|331.21|328.81|332.13|329.73|330.68|328.28|0
1628095500000|2021-08-04 16:45:00|331.06|328.66|332.58|330.18|332.58|330.18|330.91|328.51|0
1628095800000|2021-08-04 16:50:00|332.73|330.33|332.58|330.18|332.73|330.33|332.04|329.64|0
1628096100000|2021-08-04 16:55:00|332.73|330.33|332.73|330.33|333.03|330.63|332.27|329.87|0
1628096400000|2021-08-04 17:00:00|332.88|330.48|332.98|330.58|334.1|331.7|332.73|330.33|0
1628096700000|2021-08-04 17:05:00|333.13|330.73|334.51|332.11|334.81|332.41|333.13|330.73|0
1628097000000|2021-08-04 17:10:00|334.66|332.26|334.66|332.26|334.81|332.41|334.35|331.95|0
1628097300000|2021-08-04 17:15:00|334.51|332.11|334.66|332.26|334.81|332.41|333.89|331.49|0
1628097600000|2021-08-04 17:20:00|334.81|332.41|335.11|332.71|335.42|333.02|334.66|332.26|0
1628097900000|2021-08-04 17:25:00|335.27|332.87|334.04|331.64|335.27|332.87|333.89|331.49|0
1628098200000|2021-08-04 17:30:00|334.19|331.79|333.73|331.33|334.5|332.1|333.12|330.72|0
1628098500000|2021-08-04 17:35:00|333.89|331.49|333.73|331.33|333.89|331.49|333.12|330.72|0
1628098800000|2021-08-04 17:40:00|333.88|331.48|333.12|330.72|333.88|331.48|333.12|330.72|0
1628099100000|2021-08-04 17:45:00|333.27|330.87|334.03|331.63|334.03|331.63|332.66|330.26|0
1628099400000|2021-08-04 17:50:00|333.88|331.48|334.64|332.24|334.64|332.24|333.57|331.17|0
1628099700000|2021-08-04 17:55:00|334.8|332.4|333.88|331.48|334.8|332.4|333.88|331.48|0
1628100000000|2021-08-04 18:00:00|334.03|331.63|334.95|332.55|334.95|332.55|333.72|331.32|0
1628100300000|2021-08-04 18:05:00|334.94|332.54|335.25|332.85|335.4|333|334.64|332.24|0
1628100600000|2021-08-04 18:10:00|335.1|332.7|335.4|333|335.86|333.46|335.1|332.7|0
1628100900000|2021-08-04 18:15:00|335.55|333.15|335.25|332.85|335.55|333.15|335.25|332.85|0
1628101200000|2021-08-04 18:20:00|335.4|333|335.7|333.3|335.86|333.46|335.4|333|0
1628101500000|2021-08-04 18:25:00|335.62|333.22|335.39|332.99|335.7|333.3|334.94|332.54|0
1628101800000|2021-08-04 18:30:00|335.24|332.84|335.85|333.45|335.85|333.45|334.78|332.38|0
1628102100000|2021-08-04 18:35:00|335.7|333.3|336.31|333.91|336.47|334.07|335.55|333.15|0
1628102400000|2021-08-04 18:40:00|336.46|334.06|336|333.6|336.46|334.06|335.54|333.14|0
1628102700000|2021-08-04 18:45:00|335.85|333.45|333.86|331.46|336|333.6|333.25|330.85|0
1628103000000|2021-08-04 18:50:00|334.01|331.61|333.24|330.84|334.01|331.61|332.33|329.93|0
1628103300000|2021-08-04 18:55:00|333.4|331|333.09|330.69|333.4|331|332.33|329.93|0
1628103600000|2021-08-04 19:00:00|332.94|330.54|333.39|330.99|333.55|331.15|332.63|330.23|0
1628103900000|2021-08-04 19:05:00|333.24|330.84|332.63|330.23|334.16|331.76|332.63|330.23|0
1628104200000|2021-08-04 19:10:00|332.93|330.53|331.86|329.46|333.08|330.68|331.41|329.01|0
1628104500000|2021-08-04 19:15:00|331.71|329.31|331.86|329.46|332.01|329.61|330.8|328.4|0
1628104800000|2021-08-04 19:20:00|331.71|329.31|332.47|330.07|332.93|330.53|331.71|329.31|0
1628105100000|2021-08-04 19:25:00|332.32|329.92|332.92|330.52|333.08|330.68|332.32|329.92|0
1628105400000|2021-08-04 19:30:00|332.77|330.37|333.08|330.68|333.23|330.83|331.7|329.3|0
1628105700000|2021-08-04 19:35:00|332.92|330.52|332.46|330.06|333.23|330.83|332.16|329.76|0
1628106000000|2021-08-04 19:40:00|332.54|330.14|333.22|330.82|333.38|330.98|331.85|329.45|0
1628106300000|2021-08-04 19:45:00|333.07|330.67|332.92|330.52|333.38|330.98|332.46|330.06|0
1628106600000|2021-08-04 19:50:00|332.61|330.21|332.61|330.21|333.83|331.43|332|329.6|0
1628106900000|2021-08-04 19:55:00|332.3|329.9|328.65|326.25|332.3|329.9|328.65|326.25|0
1628107200000|2021-08-04 20:00:00|328.81|326.41|329.41|327.01|329.56|327.16|328.5|326.1|0
1628107500000|2021-08-04 20:05:00|329.26|326.86|329.26|326.86|330.02|327.62|329.1|326.7|0
1628107800000|2021-08-04 20:10:00|329.41|327.01|330.17|327.77|330.32|327.92|329.41|327.01|0
1628108100000|2021-08-04 20:15:00|329.91|327.11|329.76|326.96|330.06|327.26|329.76|326.96|0
1628108400000|2021-08-04 20:20:00|329.6|326.8|329.75|326.95|329.75|326.95|329.3|326.5|0
1628108700000|2021-08-04 20:25:00|329.68|326.88|329.75|326.95|329.91|327.11|329.6|326.8|0
1628109000000|2021-08-04 20:30:00|329.9|327.1|329.75|326.95|329.9|327.1|329.6|326.8|0
1628109300000|2021-08-04 20:35:00|329.9|327.1|330.2|327.4|330.2|327.4|329.75|326.95|0
1628109600000|2021-08-04 20:40:00|330.05|327.25|330.2|327.4|330.2|327.4|330.05|327.25|0
1628109900000|2021-08-04 20:45:00|330.27|327.47|330.2|327.4|330.35|327.55|330.2|327.4|0
1628110200000|2021-08-04 20:50:00|330.35|327.55|330.65|327.85|330.65|327.85|330.35|327.55|0
1628110500000|2021-08-04 20:55:00|330.35|327.55|330.4|327.6|330.5|327.7|330.27|327.47|0
1628110800000|2021-08-04 21:00:00|330.33|327.53|330.17|327.37|330.37|327.57|329.95|327.15|0
1628111100000|2021-08-04 21:05:00|330.19|327.39|330.23|327.43|330.35|327.55|330.1|327.3|0
1628111400000|2021-08-04 21:10:00|330.17|327.37|330.15|327.35|330.26|327.46|330.12|327.32|0
1628111700000|2021-08-04 21:15:00|330.12|327.32|330.04|327.24|330.15|327.35|329.95|327.15|0
1628112000000|2021-08-04 21:20:00|329.99|327.19|329.85|327.05|329.99|327.19|329.85|327.05|0
1628112300000|2021-08-04 21:25:00|329.81|327.01|329.64|326.84|329.9|327.1|329.64|326.84|0
1628112600000|2021-08-04 21:30:00|329.85|327.05|329.59|326.79|329.94|327.14|329.54|326.74|0
1628112900000|2021-08-04 21:35:00|329.54|326.74|329.52|326.72|329.59|326.79|329.48|326.68|0
1628113200000|2021-08-04 21:40:00|329.57|326.77|329.5|326.7|329.7|326.9|329.5|326.7|0
1628113500000|2021-08-04 21:45:00|329.83|327.03|329.76|326.96|329.83|327.03|329.76|326.96|0
1628113800000|2021-08-04 21:50:00|329.78|326.98|329.91|327.11|329.93|327.13|329.77|326.97|0
1628114100000|2021-08-04 21:55:00|329.89|327.09|330.02|327.22|330.02|327.22|329.84|327.04|0
1628114400000|2021-08-04 22:00:00|330.09|327.29|330.32|327.52|330.4|327.6|329.56|326.76|0
1628114700000|2021-08-04 22:05:00|330.17|327.37|330.62|327.82|330.78|327.98|330.02|327.22|0
1628115000000|2021-08-04 22:10:00|330.7|327.9|330.93|328.13|330.93|328.13|330.62|327.82|0
1628115300000|2021-08-04 22:15:00|331|328.2|331.08|328.28|331.23|328.43|330.93|328.13|0
1628115600000|2021-08-04 22:20:00|331|328.2|331.08|328.28|331.08|328.28|330.92|328.12|0
1628115900000|2021-08-04 22:25:00|331.07|328.27|331.38|328.58|331.53|328.73|331.07|328.27|0
1628116200000|2021-08-04 22:30:00|331.53|328.73|331.53|328.73|331.99|329.19|331.38|328.58|0
1628116500000|2021-08-04 22:35:00|331.68|328.88|331.53|328.73|331.68|328.88|331.37|328.57|0
1628116800000|2021-08-04 22:40:00|331.68|328.88|331.52|328.72|331.83|329.03|331.52|328.72|0
1628117100000|2021-08-04 22:45:00|331.37|328.57|331.07|328.27|331.37|328.57|330.91|328.11|0
1628117400000|2021-08-04 22:50:00|331.22|328.42|331.52|328.72|331.67|328.87|331.22|328.42|0
1628118000000|2021-08-04 23:00:00|331.37|328.57|330.6|327.8|331.37|328.57|330.45|327.65|0
1628118300000|2021-08-04 23:05:00|330.52|327.72|330.6|327.8|330.91|328.11|330.52|327.72|0
1628118600000|2021-08-04 23:10:00|330.67|327.87|330.6|327.8|330.75|327.95|330.45|327.65|0
1628118900000|2021-08-04 23:15:00|330.45|327.65|330.45|327.65|330.75|327.95|330.45|327.65|0
1628119200000|2021-08-04 23:20:00|330.29|327.49|330.75|327.95|330.75|327.95|330.29|327.49|0
1628119500000|2021-08-04 23:25:00|330.67|327.87|330.75|327.95|330.75|327.95|330.59|327.79|0
1628119800000|2021-08-04 23:30:00|330.67|327.87|331.05|328.25|331.05|328.25|330.67|327.87|0
1628120100000|2021-08-04 23:35:00|330.9|328.1|330.59|327.79|331.05|328.25|330.29|327.49|0
1628120400000|2021-08-04 23:40:00|330.74|327.94|330.74|327.94|330.74|327.94|330.59|327.79|0
1628120700000|2021-08-04 23:45:00|330.81|328.01|331.19|328.39|331.19|328.39|330.74|327.94|0
1628121000000|2021-08-04 23:50:00|331.04|328.24|330.58|327.78|331.19|328.39|330.58|327.78|0
1628121300000|2021-08-04 23:55:00|330.5|327.7|330.89|328.09|331.34|328.54|330.5|327.7|0
1628121600000|2021-08-05 00:00:00|331.04|328.24|332.25|329.45|333.02|330.22|330.73|327.93|0
1628121900000|2021-08-05 00:05:00|332.1|329.3|333.47|330.67|333.78|330.98|332.1|329.3|0
1628122200000|2021-08-05 00:10:00|333.63|330.83|333.47|330.67|333.93|331.13|333.17|330.37|0
1628122500000|2021-08-05 00:15:00|333.62|330.82|334.54|331.74|334.85|332.05|333.47|330.67|0
1628122800000|2021-08-05 00:20:00|334.39|331.59|334.84|332.04|334.84|332.04|334.23|331.43|0
1628123100000|2021-08-05 00:25:00|335|332.2|335.15|332.35|335.3|332.5|334.84|332.04|0
1628123400000|2021-08-05 00:30:00|335.3|332.5|334.53|331.73|335.76|332.96|334.53|331.73|0
1628123700000|2021-08-05 00:35:00|334.61|331.81|334.84|332.04|334.99|332.19|334.53|331.73|0
1628124000000|2021-08-05 00:40:00|334.68|331.88|334.53|331.73|334.99|332.19|334.53|331.73|0
1628124300000|2021-08-05 00:45:00|334.68|331.88|334.68|331.88|334.99|332.19|334.53|331.73|0
1628124600000|2021-08-05 00:50:00|334.53|331.73|334.22|331.42|334.53|331.73|334.07|331.27|0
1628124900000|2021-08-05 00:55:00|334.37|331.57|334.52|331.72|334.68|331.88|334.22|331.42|0
1628125200000|2021-08-05 01:00:00|334.37|331.57|334.22|331.42|334.52|331.72|334.06|331.26|0
1628125500000|2021-08-05 01:05:00|334.37|331.57|333.91|331.11|334.52|331.72|333.76|330.96|0
1628125800000|2021-08-05 01:10:00|334.06|331.26|333.3|330.5|334.06|331.26|333.3|330.5|0
1628126100000|2021-08-05 01:15:00|333.14|330.34|333.29|330.49|333.6|330.8|332.99|330.19|0
1628126400000|2021-08-05 01:20:00|333.37|330.57|333.44|330.64|333.6|330.8|333.14|330.34|0
1628126700000|2021-08-05 01:25:00|333.6|330.8|334.05|331.25|334.05|331.25|333.6|330.8|0
1628127000000|2021-08-05 01:30:00|333.9|331.1|333.75|330.95|334.05|331.25|333.44|330.64|0
1628127300000|2021-08-05 01:35:00|333.59|330.79|333.9|331.1|334.05|331.25|333.59|330.79|0
1628127600000|2021-08-05 01:40:00|333.74|330.94|334.27|331.47|334.51|331.71|333.74|330.94|0
1628127900000|2021-08-05 01:45:00|334.2|331.4|334.2|331.4|334.2|331.4|333.74|330.94|0
1628128200000|2021-08-05 01:50:00|334.05|331.25|334.04|331.24|334.2|331.4|333.59|330.79|0
1628128500000|2021-08-05 01:55:00|334.2|331.4|334.04|331.24|334.5|331.7|334.04|331.24|0
1628128800000|2021-08-05 02:00:00|334.19|331.39|334.42|331.62|334.5|331.7|334.04|331.24|0
1628129100000|2021-08-05 02:05:00|334.5|331.7|333.89|331.09|334.5|331.7|333.73|330.93|0
1628129400000|2021-08-05 02:10:00|334.04|331.24|333.73|330.93|334.34|331.54|333.73|330.93|0
1628129700000|2021-08-05 02:15:00|333.88|331.08|334.19|331.39|334.26|331.46|333.73|330.93|0
1628130000000|2021-08-05 02:20:00|334.34|331.54|334.8|332|334.8|332|334.19|331.39|0
1628130300000|2021-08-05 02:25:00|334.95|332.15|334.49|331.69|335.1|332.3|334.49|331.69|0
1628130600000|2021-08-05 02:30:00|334.56|331.76|334.79|331.99|334.95|332.15|334.34|331.54|0
1628130900000|2021-08-05 02:35:00|334.64|331.84|334.33|331.53|334.79|331.99|334.33|331.53|0
1628131200000|2021-08-05 02:40:00|334.18|331.38|333.87|331.07|334.33|331.53|333.87|331.07|0
1628131500000|2021-08-05 02:45:00|334.02|331.22|333.26|330.46|334.25|331.45|333.26|330.46|0
1628131800000|2021-08-05 02:50:00|333.18|330.38|332.8|330|333.26|330.46|332.65|329.85|0
1628132100000|2021-08-05 02:55:00|332.65|329.85|333.41|330.61|333.71|330.91|332.65|329.85|0
1628132400000|2021-08-05 03:00:00|333.56|330.76|333.71|330.91|334.02|331.22|333.56|330.76|0
1628132700000|2021-08-05 03:05:00|333.63|330.83|333.86|331.06|334.17|331.37|333.56|330.76|0
1628133000000|2021-08-05 03:10:00|333.71|330.91|333.86|331.06|334.01|331.21|333.55|330.75|0
1628133300000|2021-08-05 03:15:00|333.93|331.13|333.7|330.9|334.17|331.37|333.7|330.9|0
1628133600000|2021-08-05 03:20:00|333.86|331.06|333.86|331.06|334.01|331.21|333.7|330.9|0
1628133900000|2021-08-05 03:25:00|334.01|331.21|333.85|331.05|334.16|331.36|333.85|331.05|0
1628134200000|2021-08-05 03:30:00|334.01|331.21|333.85|331.05|334.16|331.36|333.85|331.05|0
1628134500000|2021-08-05 03:35:00|333.93|331.13|334.16|331.36|334.46|331.66|333.93|331.13|0
1628134800000|2021-08-05 03:40:00|334.08|331.28|334|331.2|334.23|331.43|334|331.2|0
1628135100000|2021-08-05 03:45:00|333.85|331.05|333.85|331.05|334.15|331.35|333.85|331.05|0
1628135400000|2021-08-05 03:50:00|334|331.2|333.69|330.89|334|331.2|333.54|330.74|0
1628135700000|2021-08-05 03:55:00|333.54|330.74|333.69|330.89|333.84|331.04|333.38|330.58|0
1628136000000|2021-08-05 04:00:00|333.61|330.81|333.53|330.73|333.84|331.04|333.53|330.73|0
1628136300000|2021-08-05 04:05:00|333.69|330.89|333.69|330.89|333.69|330.89|333.61|330.81|0
1628136600000|2021-08-05 04:10:00|333.68|330.88|333.53|330.73|333.84|331.04|333.53|330.73|0
1628136900000|2021-08-05 04:15:00|333.38|330.58|333.53|330.73|333.68|330.88|333.38|330.58|0
1628137200000|2021-08-05 04:20:00|333.68|330.88|333.68|330.88|333.68|330.88|333.53|330.73|0
1628137500000|2021-08-05 04:25:00|333.53|330.73|333.68|330.88|333.83|331.03|333.53|330.73|0
1628137800000|2021-08-05 04:30:00|333.52|330.72|333.52|330.72|333.83|331.03|333.52|330.72|0
1628138100000|2021-08-05 04:35:00|333.6|330.8|333.67|330.87|333.83|331.03|333.52|330.72|0
1628138400000|2021-08-05 04:40:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1628138700000|2021-08-05 04:45:00|333.59|330.79|333.67|330.87|333.67|330.87|333.52|330.72|0
1628139000000|2021-08-05 04:50:00|333.52|330.72|333.36|330.56|333.52|330.72|333.36|330.56|0
1628139300000|2021-08-05 04:55:00|333.44|330.64|333.67|330.87|333.67|330.87|333.44|330.64|0
1628139600000|2021-08-05 05:00:00|333.59|330.79|334.28|331.48|334.43|331.63|333.51|330.71|0
1628139900000|2021-08-05 05:05:00|334.35|331.55|334.27|331.47|334.5|331.7|334.12|331.32|0
1628140200000|2021-08-05 05:10:00|334.43|331.63|334.27|331.47|334.58|331.78|334.12|331.32|0
1628140500000|2021-08-05 05:15:00|334.35|331.55|333.96|331.16|334.35|331.55|333.96|331.16|0
1628140800000|2021-08-05 05:20:00|334.12|331.32|333.5|330.7|334.12|331.32|333.5|330.7|0
1628141100000|2021-08-05 05:25:00|333.58|330.78|333.81|331.01|333.81|331.01|333.35|330.55|0
1628141400000|2021-08-05 05:30:00|333.73|330.93|333.35|330.55|333.81|331.01|333.04|330.24|0
1628141700000|2021-08-05 05:35:00|333.19|330.39|332.58|329.78|333.5|330.7|332.58|329.78|0
1628142000000|2021-08-05 05:40:00|332.73|329.93|332.73|329.93|333.04|330.24|332.73|329.93|0
1628142300000|2021-08-05 05:45:00|332.81|330.01|332.88|330.08|333.04|330.24|332.58|329.78|0
1628142600000|2021-08-05 05:50:00|332.73|329.93|333.15|330.35|333.45|330.65|332.73|329.93|0
1628142900000|2021-08-05 05:55:00|333.14|330.34|333.14|330.34|333.3|330.5|332.99|330.19|0
1628143200000|2021-08-05 06:00:00|333.06|330.26|332.53|329.73|333.06|330.26|332.38|329.58|0
1628143500000|2021-08-05 06:05:00|332.45|329.65|331.77|328.97|332.45|329.65|331.46|328.66|0
1628143800000|2021-08-05 06:10:00|331.92|329.12|331.61|328.81|331.92|329.12|331.16|328.36|0
1628144100000|2021-08-05 06:15:00|331.53|328.73|331.76|328.96|332.07|329.27|331.46|328.66|0
1628144400000|2021-08-05 06:20:00|331.61|328.81|331.91|329.11|332.07|329.27|331.31|328.51|0
1628144700000|2021-08-05 06:25:00|331.76|328.96|331.45|328.65|332.06|329.26|331|328.2|0
1628145000000|2021-08-05 06:30:00|331.3|328.5|329.48|326.68|331.3|328.5|329.48|326.68|0
1628145300000|2021-08-05 06:35:00|329.63|326.83|330.08|327.28|330.08|327.28|329.48|326.68|0
1628145600000|2021-08-05 06:40:00|329.93|327.13|329.62|326.82|330.23|327.43|329.62|326.82|0
1628145900000|2021-08-05 06:45:00|329.78|326.98|329.77|326.97|330.23|327.43|329.47|326.67|0
1628146200000|2021-08-05 06:50:00|329.93|327.13|329.17|326.37|330.08|327.28|328.86|326.06|0
1628146500000|2021-08-05 06:55:00|329.01|326.21|329.32|326.52|329.47|326.67|328.93|326.13|0
1628146800000|2021-08-05 07:00:00|329.62|326.82|331.28|328.48|331.89|329.09|329.62|326.82|0
1628147100000|2021-08-05 07:05:00|330.85|328.45|333.36|330.96|333.82|331.42|330.62|328.22|0
1628147400000|2021-08-05 07:10:00|333.52|331.12|333.51|331.11|333.67|331.27|332.75|330.35|0
1628147700000|2021-08-05 07:15:00|333.67|331.27|333.89|331.49|334.58|332.18|333.36|330.96|0
1628148000000|2021-08-05 07:20:00|333.66|331.26|333.82|331.42|334.58|332.18|333.43|331.03|0
1628148300000|2021-08-05 07:25:00|333.66|331.26|333.81|331.41|334.19|331.79|333.2|330.8|0
1628148600000|2021-08-05 07:30:00|333.51|331.11|333.97|331.57|333.97|331.57|333.2|330.8|0
1628148900000|2021-08-05 07:35:00|333.35|330.95|333.66|331.26|333.88|331.48|333.2|330.8|0
1628149200000|2021-08-05 07:40:00|333.58|331.18|333.65|331.25|333.81|331.41|333.27|330.87|0
1628149500000|2021-08-05 07:45:00|333.5|331.1|333.35|330.95|333.81|331.41|333.35|330.95|0
1628149800000|2021-08-05 07:50:00|333.27|330.87|333.19|330.79|333.35|330.95|332.58|330.18|0
1628150100000|2021-08-05 07:55:00|333.04|330.64|333.95|331.55|334.26|331.86|333.04|330.64|0
1628150400000|2021-08-05 08:00:00|334.11|331.71|333.26|330.86|334.11|331.71|333.19|330.79|0
1628150700000|2021-08-05 08:05:00|333.19|330.79|333.11|330.71|333.19|330.79|332.65|330.25|0
1628151000000|2021-08-05 08:10:00|333.19|330.79|332.57|330.17|333.19|330.79|332.57|330.17|0
1628151300000|2021-08-05 08:15:00|332.73|330.33|333.03|330.63|333.03|330.63|331.81|329.41|0
1628151600000|2021-08-05 08:20:00|332.88|330.48|332.72|330.32|333.33|330.93|332.42|330.02|0
1628151900000|2021-08-05 08:25:00|332.57|330.17|332.87|330.47|333.03|330.63|332.42|330.02|0
1628152200000|2021-08-05 08:30:00|332.72|330.32|332.87|330.47|333.03|330.63|332.03|329.63|0
1628152500000|2021-08-05 08:35:00|332.72|330.32|333.33|330.93|333.33|330.93|332.57|330.17|0
1628152800000|2021-08-05 08:40:00|333.17|330.77|333.17|330.77|333.33|330.93|332.72|330.32|0
1628153100000|2021-08-05 08:45:00|333.25|330.85|333.94|331.54|333.94|331.54|332.71|330.31|0
1628153400000|2021-08-05 08:50:00|333.78|331.38|334.24|331.84|334.24|331.84|333.78|331.38|0
1628153700000|2021-08-05 08:55:00|334.09|331.69|333.93|331.53|334.24|331.84|333.78|331.38|0
1628154000000|2021-08-05 09:00:00|333.85|331.45|334.24|331.84|334.69|332.29|333.78|331.38|0
1628154300000|2021-08-05 09:05:00|334.31|331.91|334.54|332.14|334.69|332.29|334.23|331.83|0
1628154600000|2021-08-05 09:10:00|334.39|331.99|334.84|332.44|335.15|332.75|334.39|331.99|0
1628154900000|2021-08-05 09:15:00|335|332.6|335.61|333.21|335.61|333.21|334.38|331.98|0
1628155200000|2021-08-05 09:20:00|335.76|333.36|335.15|332.75|335.91|333.51|334.99|332.59|0
1628155500000|2021-08-05 09:25:00|334.99|332.59|334.68|332.28|335.45|333.05|334.53|332.13|0
1628155800000|2021-08-05 09:30:00|334.84|332.44|335.76|333.36|335.91|333.51|334.84|332.44|0
1628156100000|2021-08-05 09:35:00|335.6|333.2|337.06|334.66|337.06|334.66|335.3|332.9|0
1628156400000|2021-08-05 09:40:00|337.22|334.82|337.06|334.66|337.22|334.82|336.6|334.2|0
1628156700000|2021-08-05 09:45:00|336.91|334.51|337.21|334.81|337.21|334.81|336.14|333.74|0
1628157000000|2021-08-05 09:50:00|337.06|334.66|337.82|335.42|338.13|335.73|337.06|334.66|0
1628157300000|2021-08-05 09:55:00|337.98|335.58|338.13|335.73|338.74|336.34|337.98|335.58|0
1628157600000|2021-08-05 10:00:00|338.28|335.88|337.21|334.81|338.44|336.04|337.21|334.81|0
1628157900000|2021-08-05 10:05:00|337.36|334.96|337.97|335.57|337.97|335.57|337.2|334.8|0
1628158200000|2021-08-05 10:10:00|338.12|335.72|337.66|335.26|338.12|335.72|337.51|335.11|0
1628158500000|2021-08-05 10:15:00|337.82|335.42|336.89|334.49|337.82|335.42|336.74|334.34|0
1628158800000|2021-08-05 10:20:00|336.74|334.34|335.67|333.27|336.89|334.49|335.36|332.96|0
1628159100000|2021-08-05 10:25:00|335.82|333.42|335.82|333.42|336.12|333.72|335.67|333.27|0
1628159400000|2021-08-05 10:30:00|335.89|333.49|335.97|333.57|335.97|333.57|335.66|333.26|0
1628159700000|2021-08-05 10:35:00|335.89|333.49|335.51|333.11|335.97|333.57|335.51|333.11|0
1628160000000|2021-08-05 10:40:00|335.66|333.26|335.81|333.41|335.97|333.57|335.51|333.11|0
1628160300000|2021-08-05 10:45:00|335.96|333.56|336.58|334.18|336.58|334.18|335.96|333.56|0
1628160600000|2021-08-05 10:50:00|336.5|334.1|335.65|333.25|336.58|334.18|335.35|332.95|0
1628160900000|2021-08-05 10:55:00|335.5|333.1|335.19|332.79|335.5|333.1|334.74|332.34|0
1628161200000|2021-08-05 11:00:00|335.65|333.25|334.89|332.49|335.81|333.41|334.89|332.49|0
1628161500000|2021-08-05 11:05:00|335.04|332.64|335.04|332.64|335.34|332.94|334.73|332.33|0
1628161800000|2021-08-05 11:10:00|334.96|332.56|334.73|332.33|334.96|332.56|334.43|332.03|0
1628162100000|2021-08-05 11:15:00|334.58|332.18|335.19|332.79|335.19|332.79|334.5|332.1|0
1628162400000|2021-08-05 11:20:00|335.34|332.94|334.73|332.33|335.49|333.09|334.57|332.17|0
1628162700000|2021-08-05 11:25:00|334.8|332.4|335.03|332.63|335.03|332.63|334.72|332.32|0
1628163000000|2021-08-05 11:30:00|334.95|332.55|335.79|333.39|335.79|333.39|333.95|331.55|0
1628163300000|2021-08-05 11:35:00|335.63|333.23|335.63|333.23|335.94|333.54|335.33|332.93|0
1628163600000|2021-08-05 11:40:00|335.79|333.39|335.78|333.38|335.79|333.39|335.32|332.92|0
1628163900000|2021-08-05 11:45:00|335.63|333.23|335.47|333.07|335.63|333.23|335.32|332.92|0
1628164200000|2021-08-05 11:50:00|335.63|333.23|335.47|333.07|335.78|333.38|335.32|332.92|0
1628164500000|2021-08-05 11:55:00|335.32|332.92|335.93|333.53|335.93|333.53|335.32|332.92|0
1628164800000|2021-08-05 12:00:00|335.78|333.38|335.78|333.38|336.24|333.84|335.62|333.22|0
1628165100000|2021-08-05 12:05:00|335.62|333.22|335.93|333.53|335.93|333.53|335.16|332.76|0
1628165400000|2021-08-05 12:10:00|335.77|333.37|336.08|333.68|336.08|333.68|335.77|333.37|0
1628165700000|2021-08-05 12:15:00|335.92|333.52|335.92|333.52|336.08|333.68|335.92|333.52|0
1628166000000|2021-08-05 12:20:00|335.77|333.37|335.77|333.37|336.08|333.68|335.61|333.21|0
1628166300000|2021-08-05 12:25:00|335.61|333.21|335.92|333.52|336.53|334.13|335.61|333.21|0
1628166600000|2021-08-05 12:30:00|335.99|333.59|335.76|333.36|336.22|333.82|335.31|332.91|0
1628166900000|2021-08-05 12:35:00|335.92|333.52|336.07|333.67|336.38|333.98|335.46|333.06|0
1628167200000|2021-08-05 12:40:00|336.22|333.82|334.84|332.44|336.68|334.28|334.23|331.83|0
1628167500000|2021-08-05 12:45:00|334.69|332.29|334.84|332.44|335.15|332.75|334.61|332.21|0
1628167800000|2021-08-05 12:50:00|334.69|332.29|333.46|331.06|334.84|332.44|333.46|331.06|0
1628168100000|2021-08-05 12:55:00|333.61|331.21|333.92|331.52|334.07|331.67|333.15|330.75|0
1628168400000|2021-08-05 13:00:00|334.07|331.67|334.83|332.43|335.06|332.66|333.92|331.52|0
1628168700000|2021-08-05 13:05:00|334.68|332.28|334.52|332.12|334.83|332.43|334.52|332.12|0
1628169000000|2021-08-05 13:10:00|334.37|331.97|334.37|331.97|334.37|331.97|333.61|331.21|0
1628169300000|2021-08-05 13:15:00|334.52|332.12|334.37|331.97|335.44|333.04|334.37|331.97|0
1628169600000|2021-08-05 13:20:00|334.06|331.66|334.83|332.43|334.98|332.58|334.06|331.66|0
1628169900000|2021-08-05 13:25:00|334.82|332.42|336.05|333.65|336.05|333.65|334.82|332.42|0
1628170200000|2021-08-05 13:30:00|336.2|333.8|336.35|333.95|336.89|334.49|334.21|331.81|0
1628170500000|2021-08-05 13:35:00|336.2|333.8|338.04|335.64|338.35|335.95|336.2|333.8|0
1628170800000|2021-08-05 13:40:00|337.96|335.56|337.42|335.02|338.2|335.8|336.35|333.95|0
1628171100000|2021-08-05 13:45:00|337.58|335.18|337.12|334.72|338.81|336.41|336.81|334.41|0
1628171400000|2021-08-05 13:50:00|336.96|334.56|338.5|336.1|338.81|336.41|336.96|334.56|0
1628171700000|2021-08-05 13:55:00|338.34|335.94|339.57|337.17|339.57|337.17|337.73|335.33|0
1628172000000|2021-08-05 14:00:00|339.73|337.33|339.88|337.48|340.19|337.79|338.8|336.4|0
1628172300000|2021-08-05 14:05:00|340.03|337.63|339.57|337.17|340.03|337.63|338.95|336.55|0
1628172600000|2021-08-05 14:10:00|339.72|337.32|339.57|337.17|340.03|337.63|338.34|335.94|0
1628172900000|2021-08-05 14:15:00|339.72|337.32|338.49|336.09|340.03|337.63|338.03|335.63|0
1628173200000|2021-08-05 14:20:00|338.64|336.24|337.56|335.16|338.64|336.24|337.41|335.01|0
1628173500000|2021-08-05 14:25:00|337.72|335.32|337.41|335.01|338.18|335.78|336.95|334.55|0
1628173800000|2021-08-05 14:30:00|337.56|335.16|338.02|335.62|338.33|335.93|337.41|335.01|0
1628174100000|2021-08-05 14:35:00|338.17|335.77|337.71|335.31|338.48|336.08|337.25|334.85|0
1628174400000|2021-08-05 14:40:00|337.86|335.46|338.94|336.54|339.25|336.85|337.71|335.31|0
1628174700000|2021-08-05 14:45:00|338.79|336.39|339.32|336.92|339.71|337.31|338.63|336.23|0
1628175000000|2021-08-05 14:50:00|339.4|337|340.79|338.39|340.94|338.54|339.4|337|0
1628175300000|2021-08-05 14:55:00|340.94|338.54|340.78|338.38|341.25|338.85|340.17|337.77|0
1628175600000|2021-08-05 15:00:00|340.63|338.23|341.09|338.69|341.56|339.16|340.32|337.92|0
1628175900000|2021-08-05 15:05:00|341.25|338.85|340.01|337.61|341.25|338.85|340.01|337.61|0
1628176200000|2021-08-05 15:10:00|340.16|337.76|340.78|338.38|340.93|338.53|340.01|337.61|0
1628176500000|2021-08-05 15:15:00|340.62|338.22|340.16|337.76|341.01|338.61|339.7|337.3|0
1628176800000|2021-08-05 15:20:00|340.31|337.91|340.62|338.22|341.09|338.69|340.31|337.91|0
1628177100000|2021-08-05 15:25:00|340.78|338.38|341.08|338.68|341.55|339.15|340.47|338.07|0
1628177400000|2021-08-05 15:30:00|341.24|338.84|340.23|337.83|343.01|340.61|340.07|337.67|0
1628177700000|2021-08-05 15:35:00|340.38|337.98|339.61|337.21|340.38|337.98|339.3|336.9|0
1628178000000|2021-08-05 15:40:00|339.45|337.05|339.14|336.74|339.45|337.05|338.68|336.28|0
1628178300000|2021-08-05 15:45:00|338.99|336.59|339.14|336.74|339.29|336.89|338.68|336.28|0
1628178600000|2021-08-05 15:50:00|339.29|336.89|339.6|337.2|339.6|337.2|339.14|336.74|0
1628178900000|2021-08-05 15:55:00|339.45|337.05|338.98|336.58|339.6|337.2|338.36|335.96|0
1628179200000|2021-08-05 16:00:00|339.05|336.65|338.36|335.96|339.13|336.73|338.05|335.65|0
1628179500000|2021-08-05 16:05:00|338.21|335.81|339.29|336.89|339.44|337.04|338.21|335.81|0
1628179800000|2021-08-05 16:10:00|339.36|336.96|339.75|337.35|339.75|337.35|339.28|336.88|0
1628180100000|2021-08-05 16:15:00|339.59|337.19|338.97|336.57|339.75|337.35|338.82|336.42|0
1628180400000|2021-08-05 16:20:00|339.13|336.73|338.82|336.42|339.13|336.73|338.51|336.11|0
1628180700000|2021-08-05 16:25:00|338.97|336.57|338.51|336.11|338.97|336.57|338.2|335.8|0
1628181000000|2021-08-05 16:30:00|338.66|336.26|338.35|335.95|338.97|336.57|338.2|335.8|0
1628181300000|2021-08-05 16:35:00|338.5|336.1|337.73|335.33|338.5|336.1|337.58|335.18|0
1628181600000|2021-08-05 16:40:00|337.58|335.18|336.96|334.56|337.58|335.18|336.81|334.41|0
1628181900000|2021-08-05 16:45:00|336.8|334.4|337.11|334.71|337.11|334.71|336.5|334.1|0
1628182200000|2021-08-05 16:50:00|337.26|334.86|336.95|334.55|337.42|335.02|336.95|334.55|0
1628182500000|2021-08-05 16:55:00|336.8|334.4|336.34|333.94|336.8|334.4|336.34|333.94|0
1628182800000|2021-08-05 17:00:00|336.18|333.78|336.8|334.4|336.8|334.4|336.03|333.63|0
1628183100000|2021-08-05 17:05:00|336.95|334.55|336.64|334.24|336.95|334.55|336.18|333.78|0
1628183400000|2021-08-05 17:10:00|336.71|334.31|337.25|334.85|337.25|334.85|336.64|334.24|0
1628183700000|2021-08-05 17:15:00|337.17|334.77|337.41|335.01|337.41|335.01|336.79|334.39|0
1628184000000|2021-08-05 17:20:00|337.25|334.85|337.56|335.16|337.71|335.31|337.1|334.7|0
1628184300000|2021-08-05 17:25:00|337.71|335.31|338.02|335.62|338.33|335.93|337.56|335.16|0
1628184600000|2021-08-05 17:30:00|338.17|335.77|338.17|335.77|338.64|336.24|338.02|335.62|0
1628184900000|2021-08-05 17:35:00|338.33|335.93|338.17|335.77|338.33|335.93|337.86|335.46|0
1628185200000|2021-08-05 17:40:00|338.32|335.92|338.32|335.92|338.48|336.08|338.17|335.77|0
1628185500000|2021-08-05 17:45:00|338.17|335.77|338.78|336.38|338.94|336.54|338.17|335.77|0
1628185800000|2021-08-05 17:50:00|338.63|336.23|338.94|336.54|338.94|336.54|338.63|336.23|0
1628186100000|2021-08-05 17:55:00|339.09|336.69|339.4|337|339.4|337|338.93|336.53|0
1628186400000|2021-08-05 18:00:00|339.55|337.15|339.55|337.15|340.32|337.92|339.4|337|0
1628186700000|2021-08-05 18:05:00|339.62|337.22|339.08|336.68|339.7|337.3|338.47|336.07|0
1628187000000|2021-08-05 18:10:00|339.24|336.84|338.62|336.22|339.39|336.99|338.62|336.22|0
1628187300000|2021-08-05 18:15:00|338.77|336.37|338.93|336.53|339.24|336.84|338.77|336.37|0
1628187600000|2021-08-05 18:20:00|338.77|336.37|338.31|335.91|338.77|336.37|338.31|335.91|0
1628187900000|2021-08-05 18:25:00|338.46|336.06|338.46|336.06|338.92|336.52|338.46|336.06|0
1628188200000|2021-08-05 18:30:00|338.3|335.9|338.3|335.9|338.61|336.21|337.99|335.59|0
1628188500000|2021-08-05 18:35:00|338.15|335.75|338.61|336.21|338.76|336.36|338.15|335.75|0
1628188800000|2021-08-05 18:40:00|338.76|336.36|338.61|336.21|339.23|336.83|338.61|336.21|0
1628189100000|2021-08-05 18:45:00|338.45|336.05|338.3|335.9|338.45|336.05|337.99|335.59|0
1628189400000|2021-08-05 18:50:00|338.14|335.74|337.83|335.43|338.6|336.2|337.68|335.28|0
1628189700000|2021-08-05 18:55:00|337.75|335.35|337.98|335.58|338.45|336.05|337.68|335.28|0
1628190000000|2021-08-05 19:00:00|337.68|335.28|338.91|336.51|338.91|336.51|337.68|335.28|0
1628190300000|2021-08-05 19:05:00|338.75|336.35|338.6|336.2|339.22|336.82|338.6|336.2|0
1628190600000|2021-08-05 19:10:00|338.44|336.04|338.44|336.04|339.06|336.66|338.44|336.04|0
1628190900000|2021-08-05 19:15:00|338.29|335.89|337.67|335.27|338.6|336.2|337.51|335.11|0
1628191200000|2021-08-05 19:20:00|337.82|335.42|337.97|335.57|338.28|335.88|337.51|335.11|0
1628191500000|2021-08-05 19:25:00|338.05|335.65|338.59|336.19|338.59|336.19|337.97|335.57|0
1628191800000|2021-08-05 19:30:00|338.28|335.88|339.51|337.11|339.51|337.11|338.28|335.88|0
1628192100000|2021-08-05 19:35:00|339.59|337.19|340.29|337.89|340.29|337.89|339.59|337.19|0
1628192400000|2021-08-05 19:40:00|340.13|337.73|340.9|338.5|341.06|338.66|339.98|337.58|0
1628192700000|2021-08-05 19:45:00|341.06|338.66|341.37|338.97|341.37|338.97|340.44|338.04|0
1628193000000|2021-08-05 19:50:00|341.52|339.12|342.45|340.05|342.45|340.05|341.21|338.81|0
1628193300000|2021-08-05 19:55:00|342.29|339.89|344.62|342.22|344.94|342.54|342.29|339.89|0
1628193600000|2021-08-05 20:00:00|344|341.6|343.38|340.98|344|341.6|342.91|340.51|0
1628193900000|2021-08-05 20:05:00|343.22|340.82|343.22|340.82|343.38|340.98|342.91|340.51|0
1628194200000|2021-08-05 20:10:00|343.06|340.66|343.68|341.28|343.68|341.28|342.75|340.35|0
1628194500000|2021-08-05 20:15:00|343.88|341.08|343.88|341.08|343.88|341.08|343.73|340.93|0
1628194800000|2021-08-05 20:20:00|343.73|340.93|343.88|341.08|343.88|341.08|343.73|340.93|0
1628195100000|2021-08-05 20:25:00|343.73|340.93|343.72|340.92|343.88|341.08|343.72|340.92|0
1628195400000|2021-08-05 20:30:00|343.88|341.08|343.72|340.92|343.88|341.08|343.72|340.92|0
1628195700000|2021-08-05 20:35:00|343.88|341.08|344.03|341.23|344.34|341.54|343.72|340.92|0
1628196000000|2021-08-05 20:40:00|344.19|341.39|343.87|341.07|344.19|341.39|343.72|340.92|0
1628196300000|2021-08-05 20:45:00|344.03|341.23|344.34|341.54|344.34|341.54|343.87|341.07|0
1628196900000|2021-08-05 20:55:00|344.33|341.53|344.3|341.5|344.41|341.61|344.25|341.45|0
1628197200000|2021-08-05 21:00:00|344.17|341.37|344.23|341.43|344.25|341.45|344.14|341.34|0
1628197800000|2021-08-05 21:10:00|344.25|341.45|344.14|341.34|344.25|341.45|344.14|341.34|0
1628198100000|2021-08-05 21:15:00|344.23|341.43|344.02|341.22|344.25|341.45|344.02|341.22|0
1628198400000|2021-08-05 21:20:00|344|341.2|344.13|341.33|344.13|341.33|344|341.2|0
1628198700000|2021-08-05 21:25:00|344.11|341.31|344.13|341.33|344.13|341.33|344.11|341.31|0
1628199000000|2021-08-05 21:30:00|344.17|341.37|344.33|341.53|344.56|341.76|343.95|341.15|0
1628199300000|2021-08-05 21:35:00|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1628199600000|2021-08-05 21:40:00|344.33|341.53|344.35|341.55|344.35|341.55|344.15|341.35|0
1628199900000|2021-08-05 21:45:00|344.15|341.35|344.05|341.25|344.17|341.37|343.88|341.08|0
1628200200000|2021-08-05 21:50:00|344.08|341.28|344.14|341.34|344.16|341.36|343.94|341.14|0
1628200500000|2021-08-05 21:55:00|344.05|341.25|344.01|341.21|344.05|341.25|343.88|341.08|0
1628200800000|2021-08-05 22:00:00|343.76|340.96|343.69|340.89|344|341.2|343.22|340.42|0
1628201100000|2021-08-05 22:05:00|343.84|341.04|343.37|340.57|343.84|341.04|343.37|340.57|0
1628201400000|2021-08-05 22:10:00|343.53|340.73|343.14|340.34|343.53|340.73|343.06|340.26|0
1628201700000|2021-08-05 22:15:00|343.06|340.26|343.06|340.26|343.37|340.57|342.98|340.18|0
1628202000000|2021-08-05 22:20:00|343.21|340.41|343.21|340.41|343.37|340.57|343.21|340.41|0
1628202300000|2021-08-05 22:25:00|343.37|340.57|343.21|340.41|343.37|340.57|343.06|340.26|0
1628202600000|2021-08-05 22:30:00|343.05|340.25|342.74|339.94|343.21|340.41|342.74|339.94|0
1628202900000|2021-08-05 22:35:00|342.59|339.79|342.59|339.79|342.74|339.94|342.59|339.79|0
1628203200000|2021-08-05 22:40:00|342.5|339.7|342.43|339.63|342.58|339.78|342.43|339.63|0
1628203500000|2021-08-05 22:45:00|342.58|339.78|342.5|339.7|342.74|339.94|342.43|339.63|0
1628203800000|2021-08-05 22:50:00|342.43|339.63|342.58|339.78|342.58|339.78|342.43|339.63|0
1628204100000|2021-08-05 22:55:00|342.65|339.85|342.58|339.78|342.65|339.85|342.58|339.78|0
1628204400000|2021-08-05 23:00:00|342.5|339.7|342.89|340.09|342.89|340.09|342.5|339.7|0
1628204700000|2021-08-05 23:05:00|342.81|340.01|342.57|339.77|342.89|340.09|342.57|339.77|0
1628205000000|2021-08-05 23:10:00|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1628205300000|2021-08-05 23:15:00|342.34|339.54|342.41|339.61|342.49|339.69|342.11|339.31|0
1628205600000|2021-08-05 23:20:00|342.26|339.46|342.26|339.46|342.41|339.61|342.26|339.46|0
1628205900000|2021-08-05 23:25:00|342.1|339.3|342.1|339.3|342.26|339.46|341.95|339.15|0
1628206200000|2021-08-05 23:30:00|341.95|339.15|342.1|339.3|342.1|339.3|341.94|339.14|0
1628206500000|2021-08-05 23:35:00|342.25|339.45|341.94|339.14|342.25|339.45|341.79|338.99|0
1628206800000|2021-08-05 23:40:00|342.1|339.3|342.09|339.29|342.41|339.61|342.09|339.29|0
1628207100000|2021-08-05 23:45:00|341.94|339.14|341.63|338.83|342.01|339.21|341.63|338.83|0
1628207400000|2021-08-05 23:50:00|341.47|338.67|341.63|338.83|341.78|338.98|341.47|338.67|0
1628207700000|2021-08-05 23:55:00|341.47|338.67|341.62|338.82|341.78|338.98|341.47|338.67|0
1628208000000|2021-08-06 00:00:00|341.47|338.67|341.62|338.82|341.62|338.82|341.16|338.36|0
1628208300000|2021-08-06 00:05:00|341.47|338.67|342.4|339.6|342.55|339.75|341.47|338.67|0
1628208600000|2021-08-06 00:10:00|342.55|339.75|342.55|339.75|343.02|340.22|342.39|339.59|0
1628208900000|2021-08-06 00:15:00|342.7|339.9|342.39|339.59|343.01|340.21|342.24|339.44|0
1628209200000|2021-08-06 00:20:00|342.24|339.44|342.39|339.59|342.55|339.75|342.23|339.43|0
1628209500000|2021-08-06 00:25:00|342.46|339.66|342.39|339.59|342.7|339.9|342.23|339.43|0
1628209800000|2021-08-06 00:30:00|342.54|339.74|342.7|339.9|342.85|340.05|342.23|339.43|0
1628210100000|2021-08-06 00:35:00|342.85|340.05|342.54|339.74|342.85|340.05|342.54|339.74|0
1628210400000|2021-08-06 00:40:00|342.61|339.81|342.54|339.74|342.69|339.89|342.54|339.74|0
1628210700000|2021-08-06 00:45:00|342.69|339.89|342.07|339.27|342.69|339.89|342.07|339.27|0
1628211000000|2021-08-06 00:50:00|341.91|339.11|341.76|338.96|342.07|339.27|341.6|338.8|0
1628211300000|2021-08-06 00:55:00|341.83|339.03|341.91|339.11|342.07|339.27|341.6|338.8|0
1628211600000|2021-08-06 01:00:00|341.76|338.96|341.44|338.64|341.76|338.96|341.29|338.49|0
1628211900000|2021-08-06 01:05:00|341.52|338.72|341.6|338.8|341.6|338.8|341.29|338.49|0
1628212200000|2021-08-06 01:10:00|341.75|338.95|341.59|338.79|341.75|338.95|341.44|338.64|0
1628212500000|2021-08-06 01:15:00|341.67|338.87|341.9|339.1|341.9|339.1|341.44|338.64|0
1628212800000|2021-08-06 01:20:00|341.82|339.02|341.28|338.48|341.82|339.02|341.28|338.48|0
1628213100000|2021-08-06 01:25:00|341.44|338.64|341.43|338.63|341.59|338.79|341.28|338.48|0
1628213400000|2021-08-06 01:30:00|341.35|338.55|341.51|338.71|341.59|338.79|341.12|338.32|0
1628213700000|2021-08-06 01:35:00|341.43|338.63|341.12|338.32|341.74|338.94|341.12|338.32|0
1628214000000|2021-08-06 01:40:00|341.27|338.47|341.74|338.94|341.74|338.94|341.27|338.47|0
1628214300000|2021-08-06 01:45:00|341.58|338.78|341.43|338.63|341.74|338.94|341.27|338.47|0
1628214600000|2021-08-06 01:50:00|341.58|338.78|341.89|339.09|341.89|339.09|341.43|338.63|0
1628214900000|2021-08-06 01:55:00|341.73|338.93|342.2|339.4|342.51|339.71|341.58|338.78|0
1628215200000|2021-08-06 02:00:00|342.04|339.24|342.04|339.24|342.12|339.32|341.81|339.01|0
1628215500000|2021-08-06 02:05:00|342.11|339.31|342.19|339.39|342.35|339.55|342.04|339.24|0
1628215800000|2021-08-06 02:10:00|342.04|339.24|342.35|339.55|342.35|339.55|341.88|339.08|0
1628216100000|2021-08-06 02:15:00|342.19|339.39|342.19|339.39|342.35|339.55|342.04|339.24|0
1628216400000|2021-08-06 02:20:00|342.03|339.23|342.03|339.23|342.19|339.39|341.88|339.08|0
1628216700000|2021-08-06 02:25:00|341.88|339.08|342.19|339.39|342.34|339.54|341.88|339.08|0
1628217000000|2021-08-06 02:30:00|342.34|339.54|342.34|339.54|342.34|339.54|342.18|339.38|0
1628217300000|2021-08-06 02:35:00|342.26|339.46|341.87|339.07|342.34|339.54|341.87|339.07|0
1628217600000|2021-08-06 02:40:00|342.03|339.23|342.18|339.38|342.18|339.38|341.87|339.07|0
1628217900000|2021-08-06 02:45:00|342.1|339.3|342.02|339.22|342.18|339.38|341.87|339.07|0
1628218200000|2021-08-06 02:50:00|342.1|339.3|342.02|339.22|342.18|339.38|342.02|339.22|0
1628218500000|2021-08-06 02:55:00|341.87|339.07|342.17|339.37|342.17|339.37|341.87|339.07|0
1628218800000|2021-08-06 03:00:00|342.33|339.53|342.17|339.37|342.33|339.53|342.17|339.37|0
1628219100000|2021-08-06 03:05:00|342.33|339.53|342.48|339.68|342.64|339.84|342.17|339.37|0
1628219400000|2021-08-06 03:10:00|342.56|339.76|342.94|340.14|342.94|340.14|342.48|339.68|0
1628219700000|2021-08-06 03:15:00|342.79|339.99|342.79|339.99|342.94|340.14|342.79|339.99|0
1628220000000|2021-08-06 03:20:00|342.71|339.91|342.79|339.99|342.94|340.14|342.63|339.83|0
1628220300000|2021-08-06 03:25:00|342.78|339.98|342.94|340.14|343.1|340.3|342.78|339.98|0
1628220600000|2021-08-06 03:30:00|343.09|340.29|342.78|339.98|343.25|340.45|342.78|339.98|0
1628220900000|2021-08-06 03:35:00|342.94|340.14|343.09|340.29|343.09|340.29|342.78|339.98|0
1628221200000|2021-08-06 03:40:00|342.93|340.13|342.78|339.98|342.93|340.13|342.78|339.98|0
1628221500000|2021-08-06 03:45:00|342.85|340.05|342.93|340.13|343.24|340.44|342.85|340.05|0
1628221800000|2021-08-06 03:50:00|343.01|340.21|342.77|339.97|343.24|340.44|342.77|339.97|0
1628222100000|2021-08-06 03:55:00|342.93|340.13|343.55|340.75|343.7|340.9|342.93|340.13|0
1628222400000|2021-08-06 04:00:00|343.39|340.59|343.24|340.44|343.39|340.59|343.24|340.44|0
1628222700000|2021-08-06 04:05:00|343.31|340.51|343.39|340.59|343.55|340.75|343.24|340.44|0
1628223000000|2021-08-06 04:10:00|343.23|340.43|343.39|340.59|343.39|340.59|343.23|340.43|0
1628223300000|2021-08-06 04:15:00|343.23|340.43|342.92|340.12|343.23|340.43|342.92|340.12|0
1628223600000|2021-08-06 04:20:00|342.76|339.96|342.92|340.12|342.92|340.12|342.68|339.88|0
1628223900000|2021-08-06 04:25:00|342.76|339.96|343.07|340.27|343.07|340.27|342.76|339.96|0
1628224200000|2021-08-06 04:30:00|343.23|340.43|343.38|340.58|343.38|340.58|343.14|340.34|0
1628224500000|2021-08-06 04:35:00|343.3|340.5|343.07|340.27|343.38|340.58|343.07|340.27|0
1628224800000|2021-08-06 04:40:00|343.22|340.42|343.22|340.42|343.22|340.42|343.06|340.26|0
1628225100000|2021-08-06 04:45:00|343.14|340.34|343.37|340.57|343.37|340.57|343.06|340.26|0
1628225400000|2021-08-06 04:50:00|343.22|340.42|343.06|340.26|343.22|340.42|343.06|340.26|0
1628225700000|2021-08-06 04:55:00|342.9|340.1|343.06|340.26|343.06|340.26|342.9|340.1|0
1628226000000|2021-08-06 05:00:00|343.21|340.41|343.13|340.33|343.21|340.41|342.9|340.1|0
1628226300000|2021-08-06 05:05:00|343.06|340.26|342.59|339.79|343.21|340.41|342.59|339.79|0
1628226600000|2021-08-06 05:10:00|342.66|339.86|342.9|340.1|342.9|340.1|342.43|339.63|0
1628226900000|2021-08-06 05:15:00|342.74|339.94|343.05|340.25|343.21|340.41|342.74|339.94|0
1628227200000|2021-08-06 05:20:00|342.97|340.17|342.74|339.94|343.13|340.33|342.74|339.94|0
1628227500000|2021-08-06 05:25:00|342.89|340.09|342.74|339.94|342.89|340.09|342.58|339.78|0
1628227800000|2021-08-06 05:30:00|342.81|340.01|343.2|340.4|343.36|340.56|342.74|339.94|0
1628228100000|2021-08-06 05:35:00|343.36|340.56|342.89|340.09|343.36|340.56|342.73|339.93|0
1628228400000|2021-08-06 05:40:00|342.96|340.16|344.2|341.4|344.35|341.55|342.89|340.09|0
1628228700000|2021-08-06 05:45:00|344.35|341.55|344.51|341.71|344.66|341.86|344.2|341.4|0
1628229000000|2021-08-06 05:50:00|344.66|341.86|344.97|342.17|345.13|342.33|344.51|341.71|0
1628229300000|2021-08-06 05:55:00|345.05|342.25|345.13|342.33|345.13|342.33|344.81|342.01|0
1628229600000|2021-08-06 06:00:00|344.97|342.17|344.97|342.17|345.12|342.32|344.5|341.7|0
1628229900000|2021-08-06 06:05:00|344.89|342.09|344.81|342.01|344.97|342.17|344.66|341.86|0
1628230200000|2021-08-06 06:10:00|344.89|342.09|344.96|342.16|345.12|342.32|344.81|342.01|0
1628230500000|2021-08-06 06:15:00|344.81|342.01|344.96|342.16|344.96|342.16|344.5|341.7|0
1628230800000|2021-08-06 06:20:00|344.81|342.01|345.58|342.78|345.74|342.94|344.81|342.01|0
1628231100000|2021-08-06 06:25:00|345.74|342.94|345.58|342.78|345.74|342.94|345.42|342.62|0
1628231400000|2021-08-06 06:30:00|345.42|342.62|345.42|342.62|345.58|342.78|345.27|342.47|0
1628231700000|2021-08-06 06:35:00|345.27|342.47|345.58|342.78|345.73|342.93|345.27|342.47|0
1628232000000|2021-08-06 06:40:00|345.65|342.85|344.87|342.07|345.65|342.85|344.49|341.69|0
1628232300000|2021-08-06 06:45:00|344.95|342.15|344.95|342.15|344.95|342.15|344.8|342|0
1628232600000|2021-08-06 06:50:00|344.79|341.99|344.64|341.84|345.11|342.31|344.64|341.84|0
1628232900000|2021-08-06 06:55:00|344.79|341.99|344.79|341.99|344.95|342.15|344.48|341.68|0
1628233200000|2021-08-06 07:00:00|344.87|342.07|344.79|341.99|345.1|342.3|344.17|341.37|0
1628233500000|2021-08-06 07:05:00|344.59|342.19|343.97|341.57|344.59|342.19|343.81|341.41|0
1628233800000|2021-08-06 07:10:00|343.81|341.41|343.19|340.79|343.81|341.41|342.88|340.48|0
1628234100000|2021-08-06 07:15:00|342.95|340.55|343.65|341.25|343.81|341.41|342.72|340.32|0
1628234400000|2021-08-06 07:20:00|343.81|341.41|343.8|341.4|343.81|341.41|343.34|340.94|0
1628234700000|2021-08-06 07:25:00|343.65|341.25|343.65|341.25|344.27|341.87|343.49|341.09|0
1628235000000|2021-08-06 07:30:00|343.8|341.4|343.18|340.78|343.8|341.4|343.03|340.63|0
1628235300000|2021-08-06 07:35:00|343.02|340.62|343.18|340.78|343.33|340.93|342.71|340.31|0
1628235600000|2021-08-06 07:40:00|343.1|340.7|343.49|341.09|343.64|341.24|343.02|340.62|0
1628235900000|2021-08-06 07:45:00|343.41|341.01|343.48|341.08|343.48|341.08|343.02|340.62|0
1628236200000|2021-08-06 07:50:00|343.33|340.93|343.48|341.08|344.1|341.7|343.17|340.77|0
1628236500000|2021-08-06 07:55:00|343.56|341.16|343.79|341.39|343.79|341.39|343.33|340.93|0
1628236800000|2021-08-06 08:00:00|343.64|341.24|343.01|340.61|343.79|341.39|342.86|340.46|0
1628237100000|2021-08-06 08:05:00|343.17|340.77|342.86|340.46|343.32|340.92|342.86|340.46|0
1628237400000|2021-08-06 08:10:00|342.93|340.53|343.16|340.76|343.17|340.77|342.86|340.46|0
1628237700000|2021-08-06 08:15:00|343.01|340.61|343.32|340.92|343.47|341.07|343.01|340.61|0
1628238000000|2021-08-06 08:20:00|343.47|341.07|343.78|341.38|343.78|341.38|343.16|340.76|0
1628238300000|2021-08-06 08:25:00|343.94|341.54|344.09|341.69|344.25|341.85|343.86|341.46|0
1628238600000|2021-08-06 08:30:00|343.93|341.53|343.93|341.53|344.09|341.69|343.93|341.53|0
1628238900000|2021-08-06 08:35:00|344.09|341.69|344.09|341.69|344.4|342|344.09|341.69|0
1628239200000|2021-08-06 08:40:00|344.24|341.84|344.55|342.15|344.71|342.31|344.24|341.84|0
1628239500000|2021-08-06 08:45:00|344.39|341.99|345.17|342.77|345.17|342.77|344.39|341.99|0
1628239800000|2021-08-06 08:50:00|345.01|342.61|345.17|342.77|345.17|342.77|345.01|342.61|0
1628240100000|2021-08-06 08:55:00|345.32|342.92|346.1|343.7|346.57|344.17|345.32|342.92|0
1628240400000|2021-08-06 09:00:00|346.26|343.86|346.25|343.85|346.41|344.01|346.1|343.7|0
1628240700000|2021-08-06 09:05:00|346.1|343.7|345.94|343.54|346.25|343.85|345.94|343.54|0
1628241000000|2021-08-06 09:10:00|346.1|343.7|346.09|343.69|346.25|343.85|345.94|343.54|0
1628241300000|2021-08-06 09:15:00|345.94|343.54|345.94|343.54|346.09|343.69|345.94|343.54|0
1628241600000|2021-08-06 09:20:00|345.86|343.46|346.25|343.85|346.4|344|345.78|343.38|0
1628241900000|2021-08-06 09:25:00|346.09|343.69|345.43|343.03|346.25|343.85|345.43|343.03|0
1628242200000|2021-08-06 09:30:00|345.28|342.88|345.28|342.88|345.43|343.03|344.81|342.41|0
1628242500000|2021-08-06 09:35:00|345.27|342.87|345.27|342.87|345.27|342.87|345.12|342.72|0
1628242800000|2021-08-06 09:40:00|345.12|342.72|345.43|343.03|345.43|343.03|344.96|342.56|0
1628243100000|2021-08-06 09:45:00|345.35|342.95|345.43|343.03|345.58|343.18|345.27|342.87|0
1628243400000|2021-08-06 09:50:00|345.5|343.1|345.58|343.18|346.05|343.65|345.43|343.03|0
1628243700000|2021-08-06 09:55:00|345.73|343.33|345.73|343.33|345.89|343.49|345.58|343.18|0
1628244000000|2021-08-06 10:00:00|345.58|343.18|345.42|343.02|345.58|343.18|345.42|343.02|0
1628244300000|2021-08-06 10:05:00|345.26|342.86|345.11|342.71|345.26|342.86|345.11|342.71|0
1628244600000|2021-08-06 10:10:00|345.26|342.86|346.19|343.79|346.35|343.95|345.26|342.86|0
1628244900000|2021-08-06 10:15:00|346.04|343.64|346.04|343.64|346.19|343.79|345.88|343.48|0
1628245200000|2021-08-06 10:20:00|345.88|343.48|346.19|343.79|346.19|343.79|345.72|343.32|0
1628245500000|2021-08-06 10:25:00|346.04|343.64|346.03|343.63|346.81|344.41|346.03|343.63|0
1628245800000|2021-08-06 10:30:00|345.88|343.48|345.88|343.48|346.03|343.63|345.72|343.32|0
1628246100000|2021-08-06 10:35:00|345.87|343.47|345.87|343.47|346.03|343.63|345.41|343.01|0
1628246400000|2021-08-06 10:40:00|345.95|343.55|346.03|343.63|346.18|343.78|345.72|343.32|0
1628246700000|2021-08-06 10:45:00|345.87|343.47|345.87|343.47|346.03|343.63|345.71|343.31|0
1628247000000|2021-08-06 10:50:00|345.71|343.31|345.87|343.47|346.02|343.62|345.56|343.16|0
1628247300000|2021-08-06 10:55:00|345.71|343.31|345.87|343.47|346.02|343.62|345.55|343.15|0
1628247600000|2021-08-06 11:00:00|345.94|343.54|345.86|343.46|346.18|343.78|345.86|343.46|0
1628247900000|2021-08-06 11:05:00|346.02|343.62|346.64|344.24|346.8|344.4|345.86|343.46|0
1628248200000|2021-08-06 11:10:00|346.8|344.4|346.33|343.93|346.8|344.4|346.33|343.93|0
1628248500000|2021-08-06 11:15:00|346.48|344.08|346.64|344.24|346.64|344.24|346.33|343.93|0
1628248800000|2021-08-06 11:20:00|346.56|344.16|346.48|344.08|346.56|344.16|346.48|344.08|0
1628249100000|2021-08-06 11:25:00|346.64|344.24|346.31|343.91|347.47|345.07|346.16|343.76|0
1628249400000|2021-08-06 11:30:00|346.47|344.07|346.78|344.38|346.78|344.38|346.47|344.07|0
1628249700000|2021-08-06 11:35:00|346.62|344.22|346.78|344.38|346.78|344.38|346.62|344.22|0
1628250000000|2021-08-06 11:40:00|346.62|344.22|346.31|343.91|346.62|344.22|346.31|343.91|0
1628250300000|2021-08-06 11:45:00|346.46|344.06|346.15|343.75|346.46|344.06|345.99|343.59|0
1628250600000|2021-08-06 11:50:00|345.99|343.59|345.99|343.59|346.15|343.75|345.83|343.43|0
1628250900000|2021-08-06 11:55:00|345.83|343.43|345.83|343.43|345.99|343.59|345.83|343.43|0
1628251200000|2021-08-06 12:00:00|345.99|343.59|345.67|343.27|345.99|343.59|345.67|343.27|0
1628251500000|2021-08-06 12:05:00|345.83|343.43|346.14|343.74|346.14|343.74|345.67|343.27|0
1628251800000|2021-08-06 12:10:00|346.3|343.9|346.14|343.74|346.45|344.05|345.98|343.58|0
1628252100000|2021-08-06 12:15:00|345.98|343.58|345.98|343.58|346.14|343.74|345.98|343.58|0
1628252400000|2021-08-06 12:20:00|346.14|343.74|345.82|343.42|346.14|343.74|345.51|343.11|0
1628252700000|2021-08-06 12:25:00|345.67|343.27|345.04|342.64|345.82|343.42|344.89|342.49|0
1628253000000|2021-08-06 12:30:00|344.89|342.49|345.76|343.36|350.23|347.83|343.8|341.4|0
1628253300000|2021-08-06 12:35:00|345.45|343.05|345.44|343.04|345.76|343.36|343.73|341.33|0
1628253600000|2021-08-06 12:40:00|344.98|342.58|343.73|341.33|346.54|344.14|343.26|340.86|0
1628253900000|2021-08-06 12:45:00|343.41|341.01|342.79|340.39|344.66|342.26|342.79|340.39|0
1628254200000|2021-08-06 12:50:00|342.95|340.55|342.79|340.39|343.41|341.01|341.24|338.84|0
1628254500000|2021-08-06 12:55:00|342.94|340.54|344.11|341.71|344.19|341.79|342.94|340.54|0
1628254800000|2021-08-06 13:00:00|344.19|341.79|344.81|342.41|345.28|342.88|343.72|341.32|0
1628255100000|2021-08-06 13:05:00|344.88|342.48|345.12|342.72|345.28|342.88|344.34|341.94|0
1628255400000|2021-08-06 13:10:00|345.28|342.88|345.27|342.87|345.28|342.88|344.65|342.25|0
1628255700000|2021-08-06 13:15:00|345.12|342.72|345.74|343.34|346.21|343.81|345.12|342.72|0
1628256000000|2021-08-06 13:20:00|345.58|343.18|346.68|344.28|346.99|344.59|345.43|343.03|0
1628256300000|2021-08-06 13:25:00|346.83|344.43|345.74|343.34|347.15|344.75|345.74|343.34|0
1628256600000|2021-08-06 13:30:00|345.58|343.18|350.28|347.88|350.6|348.2|345.11|342.71|0
1628256900000|2021-08-06 13:35:00|349.97|347.57|348.55|346.15|350.6|348.2|347.61|345.21|0
1628257200000|2021-08-06 13:40:00|349.02|346.62|349.33|346.93|350.12|347.72|348.24|345.84|0
1628257500000|2021-08-06 13:45:00|349.18|346.78|347.61|345.21|349.81|347.41|347.14|344.74|0
1628257800000|2021-08-06 13:50:00|347.68|345.28|345.88|343.48|347.76|345.36|344.17|341.77|0
1628258100000|2021-08-06 13:55:00|345.73|343.33|345.1|342.7|345.73|343.33|344.32|341.92|0
1628258400000|2021-08-06 14:00:00|345.18|342.78|346.97|344.57|346.97|344.57|343.7|341.3|0
1628258700000|2021-08-06 14:05:00|347.13|344.73|347.13|344.73|348.07|345.67|346.04|343.64|0
1628259000000|2021-08-06 14:10:00|346.97|344.57|346.03|343.63|347.76|345.36|346.03|343.63|0
1628259300000|2021-08-06 14:15:00|345.88|343.48|346.97|344.57|347.44|345.04|345.87|343.47|0
1628259600000|2021-08-06 14:20:00|346.81|344.41|347.91|345.51|347.91|345.51|346.34|343.94|0
1628259900000|2021-08-06 14:25:00|348.06|345.66|347.43|345.03|348.06|345.66|347.12|344.72|0
1628260200000|2021-08-06 14:30:00|347.59|345.19|348.37|345.97|348.84|346.44|347.28|344.88|0
1628260500000|2021-08-06 14:35:00|348.22|345.82|347.43|345.03|348.69|346.29|347.12|344.72|0
1628260800000|2021-08-06 14:40:00|347.59|345.19|347.12|344.72|347.59|345.19|346.8|344.4|0
1628261100000|2021-08-06 14:45:00|346.96|344.56|345.08|342.68|347.43|345.03|345.08|342.68|0
1628261400000|2021-08-06 14:50:00|344.92|342.52|345.39|342.99|345.39|342.99|344.3|341.9|0
1628261700000|2021-08-06 14:55:00|345.55|343.15|345.55|343.15|345.7|343.3|343.83|341.43|0
1628262000000|2021-08-06 15:00:00|345.86|343.46|345.23|342.83|346.8|344.4|344.92|342.52|0
1628262300000|2021-08-06 15:05:00|345.07|342.67|345.85|343.45|346.01|343.61|344.14|341.74|0
1628262600000|2021-08-06 15:10:00|346.01|343.61|345.38|342.98|346.17|343.77|345.07|342.67|0
1628262900000|2021-08-06 15:15:00|345.46|343.06|345.54|343.14|345.69|343.29|344.29|341.89|0
1628263200000|2021-08-06 15:20:00|345.69|343.29|347.41|345.01|347.57|345.17|345.69|343.29|0
1628263500000|2021-08-06 15:25:00|347.26|344.86|347.25|344.85|347.41|345.01|345.85|343.45|0
1628263800000|2021-08-06 15:30:00|347.02|344.62|346.31|343.91|347.41|345.01|346.31|343.91|0
1628264100000|2021-08-06 15:35:00|346.16|343.76|345.84|343.44|346.47|344.07|345.53|343.13|0
1628264400000|2021-08-06 15:40:00|345.69|343.29|345.68|343.28|346.15|343.75|345.22|342.82|0
1628264700000|2021-08-06 15:45:00|345.53|343.13|346.15|343.75|346.46|344.06|345.22|342.82|0
1628265000000|2021-08-06 15:50:00|345.99|343.59|346.62|344.22|346.62|344.22|345.99|343.59|0
1628265300000|2021-08-06 15:55:00|346.46|344.06|348.34|345.94|348.34|345.94|346.31|343.91|0
1628265600000|2021-08-06 16:00:00|348.5|346.1|348.41|346.01|348.65|346.25|347.87|345.47|0
1628265900000|2021-08-06 16:05:00|348.34|345.94|347.87|345.47|348.49|346.09|347.87|345.47|0
1628266200000|2021-08-06 16:10:00|347.78|345.38|347.39|344.99|348.02|345.62|347.24|344.84|0
1628266500000|2021-08-06 16:15:00|347.55|345.15|347.71|345.31|347.86|345.46|346.92|344.52|0
1628266800000|2021-08-06 16:20:00|347.86|345.46|348.33|345.93|348.33|345.93|347.55|345.15|0
1628267100000|2021-08-06 16:25:00|348.41|346.01|348.09|345.69|348.49|346.09|347.86|345.46|0
1628267400000|2021-08-06 16:30:00|348.17|345.77|348.17|345.77|348.95|346.55|347.54|345.14|0
1628267700000|2021-08-06 16:35:00|348.09|345.69|347.7|345.3|348.64|346.24|347.7|345.3|0
1628268000000|2021-08-06 16:40:00|347.54|345.14|347.38|344.98|347.7|345.3|347.07|344.67|0
1628268300000|2021-08-06 16:45:00|347.23|344.83|347.85|345.45|348.01|345.61|347.23|344.83|0
1628268600000|2021-08-06 16:50:00|348.01|345.61|348.95|346.55|348.95|346.55|347.85|345.45|0
1628268900000|2021-08-06 16:55:00|348.79|346.39|349.57|347.17|349.73|347.33|348.79|346.39|0
1628269200000|2021-08-06 17:00:00|349.65|347.25|349.89|347.49|350.04|347.64|349.26|346.86|0
1628269500000|2021-08-06 17:05:00|349.73|347.33|349.25|346.85|349.88|347.48|349.25|346.85|0
1628269800000|2021-08-06 17:10:00|349.41|347.01|349.88|347.48|349.88|347.48|349.25|346.85|0
1628270100000|2021-08-06 17:15:00|349.72|347.32|349.88|347.48|350.04|347.64|349.57|347.17|0
1628270400000|2021-08-06 17:20:00|349.72|347.32|348.78|346.38|349.72|347.32|348.78|346.38|0
1628270700000|2021-08-06 17:25:00|348.93|346.53|348.78|346.38|348.93|346.53|348.46|346.06|0
1628271000000|2021-08-06 17:30:00|348.62|346.22|349.09|346.69|349.09|346.69|348.62|346.22|0
1628271300000|2021-08-06 17:35:00|349.24|346.84|348.77|346.37|349.24|346.84|348.77|346.37|0
1628271600000|2021-08-06 17:40:00|348.93|346.53|348.3|345.9|348.93|346.53|348.14|345.74|0
1628271900000|2021-08-06 17:45:00|348.22|345.82|348.45|346.05|349.08|346.68|348.22|345.82|0
1628272200000|2021-08-06 17:50:00|348.53|346.13|348.3|345.9|348.77|346.37|348.14|345.74|0
1628272500000|2021-08-06 17:55:00|348.14|345.74|348.92|346.52|348.92|346.52|348.14|345.74|0
1628272800000|2021-08-06 18:00:00|349.08|346.68|349.15|346.75|349.39|346.99|348.76|346.36|0
1628273100000|2021-08-06 18:05:00|349.08|346.68|348.92|346.52|349.39|346.99|348.6|346.2|0
1628273400000|2021-08-06 18:10:00|349.07|346.67|348.29|345.89|349.07|346.67|348.29|345.89|0
1628273700000|2021-08-06 18:15:00|348.13|345.73|348.91|346.51|349.07|346.67|348.13|345.73|0
1628274000000|2021-08-06 18:20:00|348.76|346.36|348.28|345.88|348.76|346.36|347.97|345.57|0
1628274300000|2021-08-06 18:25:00|348.44|346.04|348.13|345.73|348.44|346.04|347.81|345.41|0
1628274600000|2021-08-06 18:30:00|348.28|345.88|348.12|345.72|348.44|346.04|347.65|345.25|0
1628274900000|2021-08-06 18:35:00|347.97|345.57|347.81|345.41|347.97|345.57|347.49|345.09|0
1628275200000|2021-08-06 18:40:00|347.96|345.56|347.18|344.78|347.96|345.56|347.18|344.78|0
1628275500000|2021-08-06 18:45:00|347.34|344.94|346.08|343.68|347.34|344.94|346.08|343.68|0
1628275800000|2021-08-06 18:50:00|345.93|343.53|345.92|343.52|346.71|344.31|345.92|343.52|0
1628276100000|2021-08-06 18:55:00|345.77|343.37|345.14|342.74|345.92|343.52|345.14|342.74|0
1628276400000|2021-08-06 19:00:00|345.3|342.9|344.51|342.11|345.68|343.28|344.51|342.11|0
1628276700000|2021-08-06 19:05:00|344.83|342.43|345.92|343.52|346.07|343.67|344.67|342.27|0
1628277000000|2021-08-06 19:10:00|346.07|343.67|346.7|344.3|346.85|344.45|346.07|343.67|0
1628277300000|2021-08-06 19:15:00|346.62|344.22|347.01|344.61|347.01|344.61|346.54|344.14|0
1628277600000|2021-08-06 19:20:00|347.17|344.77|347.16|344.76|347.32|344.92|347.01|344.61|0
1628277900000|2021-08-06 19:25:00|347.01|344.61|347.95|345.55|347.95|345.55|347.01|344.61|0
1628278200000|2021-08-06 19:30:00|347.79|345.39|348.41|346.01|348.42|346.02|347.47|345.07|0
1628278500000|2021-08-06 19:35:00|348.49|346.09|347.39|344.99|349.04|346.64|347.39|344.99|0
1628278800000|2021-08-06 19:40:00|347.47|345.07|346.06|343.66|347.78|345.38|346.06|343.66|0
1628279100000|2021-08-06 19:45:00|346.22|343.82|345.9|343.5|346.22|343.82|345.59|343.19|0
1628279400000|2021-08-06 19:50:00|345.59|343.19|346.68|344.28|346.68|344.28|345.12|342.72|0
1628279700000|2021-08-06 19:55:00|346.84|344.44|348.09|345.69|348.88|346.48|346.68|344.28|0
1628280000000|2021-08-06 20:00:00|348.25|345.85|348.4|346|348.64|346.24|347.93|345.53|0
1628280300000|2021-08-06 20:05:00|348.25|345.85|348.24|345.84|348.4|346|348.09|345.69|0
1628280600000|2021-08-06 20:10:00|348.09|345.69|348.71|346.31|348.87|346.47|348.09|345.69|0
1628492700000|2021-08-09 07:05:00|342.67|340.27|344.23|341.83|344.54|342.14|342.21|339.81|0
1628493000000|2021-08-09 07:10:00|344.39|341.99|342.98|340.58|345.17|342.77|342.67|340.27|0
1628493300000|2021-08-09 07:15:00|343.14|340.74|343.29|340.89|343.61|341.21|342.67|340.27|0
1628493600000|2021-08-09 07:20:00|343.14|340.74|342.51|340.11|343.45|341.05|342.51|340.11|0
1628493900000|2021-08-09 07:25:00|342.67|340.27|342.98|340.58|343.29|340.89|342.35|339.95|0
1628494200000|2021-08-09 07:30:00|343.13|340.73|343.13|340.73|343.6|341.2|342.19|339.79|0
1628494500000|2021-08-09 07:35:00|343.2|340.8|342.35|339.95|343.6|341.2|342.19|339.79|0
1628494800000|2021-08-09 07:40:00|342.5|340.1|341.49|339.09|342.5|340.1|341.41|339.01|0
1628495100000|2021-08-09 07:45:00|341.41|339.01|341.25|338.85|341.88|339.48|341.1|338.7|0
1628495400000|2021-08-09 07:50:00|341.41|339.01|341.79|339.39|341.88|339.48|341.41|339.01|0
1628495700000|2021-08-09 07:55:00|341.72|339.32|341.72|339.32|342.03|339.63|341.56|339.16|0
1628496000000|2021-08-09 08:00:00|341.87|339.47|341.56|339.16|342.5|340.1|340.94|338.54|0
1628496300000|2021-08-09 08:05:00|341.4|339|340.47|338.07|341.56|339.16|340.16|337.76|0
1628496600000|2021-08-09 08:10:00|340.31|337.91|341.87|339.47|342.18|339.78|340|337.6|0
1628496900000|2021-08-09 08:15:00|341.71|339.31|342.33|339.93|342.41|340.01|341.71|339.31|0
1628497200000|2021-08-09 08:20:00|342.18|339.78|342.17|339.77|342.49|340.09|342.02|339.62|0
1628497500000|2021-08-09 08:25:00|342.09|339.69|342.02|339.62|342.17|339.77|341.86|339.46|0
1628497800000|2021-08-09 08:30:00|342.17|339.77|342.17|339.77|342.48|340.08|341.24|338.84|0
1628498100000|2021-08-09 08:35:00|342.02|339.62|342.32|339.92|342.48|340.08|341.93|339.53|0
1628498400000|2021-08-09 08:40:00|342.17|339.77|343.1|340.7|343.1|340.7|342.01|339.61|0
1628498700000|2021-08-09 08:45:00|342.95|340.55|342.94|340.54|343.41|341.01|342.63|340.23|0
1628499000000|2021-08-09 08:50:00|343.1|340.7|343.1|340.7|343.26|340.86|342.79|340.39|0
1628499300000|2021-08-09 08:55:00|343.02|340.62|342.94|340.54|343.25|340.85|342.63|340.23|0
1628499600000|2021-08-09 09:00:00|342.86|340.46|342.31|339.91|342.86|340.46|341.69|339.29|0
1628499900000|2021-08-09 09:05:00|342.47|340.07|342.62|340.22|342.62|340.22|342.16|339.76|0
1628500200000|2021-08-09 09:10:00|342.47|340.07|342.31|339.91|342.78|340.38|342.16|339.76|0
1628500500000|2021-08-09 09:15:00|342.47|340.07|342|339.6|342.47|340.07|342|339.6|0
1628500800000|2021-08-09 09:20:00|341.84|339.44|342|339.6|342.15|339.75|341.53|339.13|0
1628501100000|2021-08-09 09:25:00|341.84|339.44|341.53|339.13|342.46|340.06|341.53|339.13|0
1628501400000|2021-08-09 09:30:00|341.6|339.2|341.99|339.59|342.15|339.75|341.6|339.2|0
1628501700000|2021-08-09 09:35:00|341.84|339.44|342.61|340.21|342.61|340.21|341.68|339.28|0
1628502000000|2021-08-09 09:40:00|342.46|340.06|342.14|339.74|342.61|340.21|341.99|339.59|0
1628502300000|2021-08-09 09:45:00|341.99|339.59|341.83|339.43|342.14|339.74|341.52|339.12|0
1628502600000|2021-08-09 09:50:00|341.99|339.59|342.61|340.21|342.61|340.21|341.83|339.43|0
1628502900000|2021-08-09 09:55:00|342.76|340.36|342.99|340.59|343.23|340.83|342.76|340.36|0
1628503200000|2021-08-09 10:00:00|342.92|340.52|344.32|341.92|344.32|341.92|342.92|340.52|0
1628503500000|2021-08-09 10:05:00|344.63|342.23|343.69|341.29|344.79|342.39|343.69|341.29|0
1628503800000|2021-08-09 10:10:00|343.85|341.45|343.85|341.45|344|341.6|343.69|341.29|0
1628504100000|2021-08-09 10:15:00|343.92|341.52|342.44|340.04|344|341.6|342.44|340.04|0
1628504400000|2021-08-09 10:20:00|342.6|340.2|342.28|339.88|344|341.6|342.28|339.88|0
1628504700000|2021-08-09 10:25:00|342.36|339.96|342.13|339.73|342.75|340.35|341.82|339.42|0
1628505000000|2021-08-09 10:30:00|342.28|339.88|342.28|339.88|342.59|340.19|341.97|339.57|0
1628505300000|2021-08-09 10:35:00|342.2|339.8|341.97|339.57|342.44|340.04|341.97|339.57|0
1628505600000|2021-08-09 10:40:00|342.12|339.72|342.12|339.72|342.28|339.88|341.96|339.56|0
1628505900000|2021-08-09 10:45:00|342.04|339.64|342.27|339.87|342.27|339.87|341.96|339.56|0
1628506200000|2021-08-09 10:50:00|342.43|340.03|342.9|340.5|343.05|340.65|342.27|339.87|0
1628506500000|2021-08-09 10:55:00|343.05|340.65|341.96|339.56|343.05|340.65|341.96|339.56|0
1628506800000|2021-08-09 11:00:00|341.8|339.4|341.96|339.56|342.11|339.71|341.49|339.09|0
1628507100000|2021-08-09 11:05:00|341.8|339.4|342.5|340.1|342.58|340.18|341.8|339.4|0
1628507400000|2021-08-09 11:10:00|342.58|340.18|342.58|340.18|343.2|340.8|342.42|340.02|0
1628507700000|2021-08-09 11:15:00|342.73|340.33|342.89|340.49|342.96|340.56|342.58|340.18|0
1628508000000|2021-08-09 11:20:00|342.73|340.33|343.51|341.11|343.82|341.42|342.73|340.33|0
1628508300000|2021-08-09 11:25:00|343.66|341.26|343.51|341.11|343.98|341.58|343.51|341.11|0
1628508600000|2021-08-09 11:30:00|343.58|341.18|343.35|340.95|343.66|341.26|343.35|340.95|0
1628508900000|2021-08-09 11:35:00|343.5|341.1|343.19|340.79|343.82|341.42|342.88|340.48|0
1628509200000|2021-08-09 11:40:00|343.35|340.95|343.81|341.41|344.13|341.73|343.35|340.95|0
1628509500000|2021-08-09 11:45:00|343.97|341.57|343.81|341.41|343.97|341.57|343.5|341.1|0
1628509800000|2021-08-09 11:50:00|343.73|341.33|343.34|340.94|343.81|341.41|343.34|340.94|0
1628510100000|2021-08-09 11:55:00|343.5|341.1|343.49|341.09|343.65|341.25|343.18|340.78|0
1628510400000|2021-08-09 12:00:00|343.57|341.17|342.71|340.31|343.57|341.17|342.56|340.16|0
1628510700000|2021-08-09 12:05:00|342.87|340.47|342.87|340.47|343.02|340.62|342.71|340.31|0
1628511000000|2021-08-09 12:10:00|342.94|340.54|342.71|340.31|343.02|340.62|342.55|340.15|0
1628511300000|2021-08-09 12:15:00|342.55|340.15|342.39|339.99|342.55|340.15|341.93|339.53|0
1628511600000|2021-08-09 12:20:00|342.55|340.15|342.24|339.84|342.86|340.46|342.24|339.84|0
1628511900000|2021-08-09 12:25:00|342.39|339.99|342.7|340.3|342.7|340.3|342.24|339.84|0
1628512200000|2021-08-09 12:30:00|342.86|340.46|342.54|340.14|343.01|340.61|342.39|339.99|0
1628512500000|2021-08-09 12:35:00|342.46|340.06|342.54|340.14|342.86|340.46|342.39|339.99|0
1628512800000|2021-08-09 12:40:00|342.7|340.3|343.16|340.76|343.16|340.76|342.62|340.22|0
1628513100000|2021-08-09 12:45:00|343.01|340.61|343.63|341.23|343.79|341.39|343.01|340.61|0
1628513400000|2021-08-09 12:50:00|343.71|341.31|343.94|341.54|345.04|342.64|343.71|341.31|0
1628513700000|2021-08-09 12:55:00|344.1|341.7|344.25|341.85|344.41|342.01|343.94|341.54|0
1628514000000|2021-08-09 13:00:00|344.41|342.01|344.87|342.47|345.19|342.79|344.41|342.01|0
1628514300000|2021-08-09 13:05:00|344.72|342.32|344.87|342.47|345.03|342.63|344.32|341.92|0
1628514600000|2021-08-09 13:10:00|344.79|342.39|344.87|342.47|344.87|342.47|344.4|342|0
1628514900000|2021-08-09 13:15:00|345.03|342.63|345.65|343.25|345.65|343.25|345.03|342.63|0
1628515200000|2021-08-09 13:20:00|345.49|343.09|345.65|343.25|345.65|343.25|345.34|342.94|0
1628515500000|2021-08-09 13:25:00|345.81|343.41|346.59|344.19|346.59|344.19|345.81|343.41|0
1628515800000|2021-08-09 13:30:00|346.74|344.34|343.61|341.21|348.63|346.23|343.61|341.21|0
1628516100000|2021-08-09 13:35:00|343.46|341.06|340.65|338.25|343.46|341.06|339.57|337.17|0
1628516400000|2021-08-09 13:40:00|340.19|337.79|342.83|340.43|342.83|340.43|340.1|337.7|0
1628516700000|2021-08-09 13:45:00|342.98|340.58|343.61|341.21|345.01|342.61|342.52|340.12|0
1628517000000|2021-08-09 13:50:00|343.92|341.52|342.2|339.8|344.39|341.99|342.2|339.8|0
1628517300000|2021-08-09 13:55:00|342.36|339.96|342.2|339.8|343.29|340.89|341.73|339.33|0
1628517600000|2021-08-09 14:00:00|342.04|339.64|341.81|339.41|342.82|340.42|341.73|339.33|0
1628517900000|2021-08-09 14:05:00|341.89|339.49|341.57|339.17|343.13|340.73|341.42|339.02|0
1628518200000|2021-08-09 14:10:00|341.65|339.25|340.95|338.55|342.82|340.42|340.64|338.24|0
1628518500000|2021-08-09 14:15:00|340.79|338.39|341.41|339.01|341.88|339.48|340.48|338.08|0
1628518800000|2021-08-09 14:20:00|341.57|339.17|342.19|339.79|342.35|339.95|341.41|339.01|0
1628519100000|2021-08-09 14:25:00|342.35|339.95|342.34|339.94|342.81|340.41|342.03|339.63|0
1628519400000|2021-08-09 14:30:00|342.5|340.1|342.03|339.63|343.12|340.72|342.03|339.63|0
1628519700000|2021-08-09 14:35:00|341.87|339.47|342.96|340.56|343.59|341.19|341.72|339.32|0
1628520000000|2021-08-09 14:40:00|342.81|340.41|343.9|341.5|344.21|341.81|342.81|340.41|0
1628520300000|2021-08-09 14:45:00|343.74|341.34|343.58|341.18|344.21|341.81|343.43|341.03|0
1628520600000|2021-08-09 14:50:00|343.43|341.03|343.58|341.18|345.3|342.9|343.11|340.71|0
1628520900000|2021-08-09 14:55:00|343.89|341.49|342.64|340.24|344.05|341.65|341.87|339.47|0
1628521200000|2021-08-09 15:00:00|342.49|340.09|342.33|339.93|343.11|340.71|342.17|339.77|0
1628521500000|2021-08-09 15:05:00|342.49|340.09|342.71|340.31|343.26|340.86|342.02|339.62|0
1628521800000|2021-08-09 15:10:00|342.8|340.4|342.79|340.39|343.11|340.71|342.33|339.93|0
1628522100000|2021-08-09 15:15:00|342.64|340.24|343.57|341.17|343.73|341.33|342.33|339.93|0
1628522400000|2021-08-09 15:20:00|343.42|341.02|342.63|340.23|343.88|341.48|342.48|340.08|0
1628522700000|2021-08-09 15:25:00|342.79|340.39|343.41|341.01|343.72|341.32|342.4|340|0
1628523000000|2021-08-09 15:30:00|343.57|341.17|344.69|342.29|344.85|342.45|342.43|340.03|0
1628523300000|2021-08-09 15:35:00|344.53|342.13|344.69|342.29|345.31|342.91|344.38|341.98|0
1628523600000|2021-08-09 15:40:00|344.53|342.13|345|342.6|345.16|342.76|344.53|342.13|0
1628523900000|2021-08-09 15:45:00|345.15|342.75|345.62|343.22|345.78|343.38|344.84|342.44|0
1628524200000|2021-08-09 15:50:00|345.47|343.07|346.25|343.85|346.4|344|345.46|343.06|0
1628524500000|2021-08-09 15:55:00|346.4|344|346.71|344.31|346.71|344.31|346.09|343.69|0
1628524800000|2021-08-09 16:00:00|346.56|344.16|345.46|343.06|346.71|344.31|345.46|343.06|0
1628525100000|2021-08-09 16:05:00|345.62|343.22|345.77|343.37|346.24|343.84|345.61|343.21|0
1628525400000|2021-08-09 16:10:00|345.85|343.45|345.92|343.52|346.08|343.68|345.77|343.37|0
1628525700000|2021-08-09 16:15:00|345.84|343.44|345.77|343.37|346.08|343.68|345.61|343.21|0
1628526000000|2021-08-09 16:20:00|345.68|343.28|344.98|342.58|345.92|343.52|344.98|342.58|0
1628526300000|2021-08-09 16:25:00|344.83|342.43|344.98|342.58|345.29|342.89|344.82|342.42|0
1628526600000|2021-08-09 16:30:00|345.14|342.74|345.45|343.05|345.76|343.36|344.98|342.58|0
1628526900000|2021-08-09 16:35:00|345.6|343.2|345.6|343.2|345.6|343.2|345.13|342.73|0
1628527200000|2021-08-09 16:40:00|345.76|343.36|345.13|342.73|345.76|343.36|344.82|342.42|0
1628527500000|2021-08-09 16:45:00|345.29|342.89|345.44|343.04|345.76|343.36|345.29|342.89|0
1628527800000|2021-08-09 16:50:00|345.6|343.2|345.75|343.35|345.91|343.51|345.6|343.2|0
1628528100000|2021-08-09 16:55:00|345.91|343.51|345.59|343.19|345.91|343.51|345.28|342.88|0
1628528400000|2021-08-09 17:00:00|345.75|343.35|345.75|343.35|346.14|343.74|345.59|343.19|0
1628528700000|2021-08-09 17:05:00|345.59|343.19|345.9|343.5|346.06|343.66|345.59|343.19|0
1628529000000|2021-08-09 17:10:00|345.75|343.35|346.06|343.66|346.21|343.81|345.75|343.35|0
1628529300000|2021-08-09 17:15:00|346.21|343.81|345.43|343.03|346.37|343.97|345.43|343.03|0
1628529600000|2021-08-09 17:20:00|345.59|343.19|346.05|343.65|346.05|343.65|345.27|342.87|0
1628529900000|2021-08-09 17:25:00|345.9|343.5|345.43|343.03|345.9|343.5|345.43|343.03|0
1628530200000|2021-08-09 17:30:00|345.27|342.87|345.11|342.71|345.43|343.03|344.96|342.56|0
1628530500000|2021-08-09 17:35:00|344.96|342.56|345.73|343.33|345.89|343.49|344.95|342.55|0
1628530800000|2021-08-09 17:40:00|345.89|343.49|345.73|343.33|346.05|343.65|345.5|343.1|0
1628531100000|2021-08-09 17:45:00|345.89|343.49|345.73|343.33|345.89|343.49|345.57|343.17|0
1628531400000|2021-08-09 17:50:00|345.57|343.17|345.89|343.49|345.89|343.49|345.57|343.17|0
1628531700000|2021-08-09 17:55:00|346.04|343.64|346.04|343.64|346.51|344.11|345.88|343.48|0
1628532000000|2021-08-09 18:00:00|346.2|343.8|346.51|344.11|346.51|344.11|346.04|343.64|0
1628532300000|2021-08-09 18:05:00|346.66|344.26|346.99|344.59|346.99|344.59|346.35|343.95|0
1628532600000|2021-08-09 18:10:00|347.15|344.75|347.3|344.9|347.61|345.21|346.99|344.59|0
1628532900000|2021-08-09 18:15:00|347.14|344.74|347.61|345.21|347.61|345.21|347.14|344.74|0
1628533200000|2021-08-09 18:20:00|347.69|345.29|347.77|345.37|347.77|345.37|347.45|345.05|0
1628533500000|2021-08-09 18:25:00|347.92|345.52|348.86|346.46|348.86|346.46|347.77|345.37|0
1628533800000|2021-08-09 18:30:00|349.02|346.62|349.65|347.25|349.65|347.25|349.02|346.62|0
1628534100000|2021-08-09 18:35:00|349.49|347.09|349.49|347.09|349.8|347.4|349.33|346.93|0
1628534400000|2021-08-09 18:40:00|349.33|346.93|348.23|345.83|349.33|346.93|347.92|345.52|0
1628534700000|2021-08-09 18:45:00|348.07|345.67|348.38|345.98|348.54|346.14|347.91|345.51|0
1628535000000|2021-08-09 18:50:00|348.23|345.83|348.22|345.82|348.23|345.83|347.75|345.35|0
1628535300000|2021-08-09 18:55:00|348.14|345.74|348.07|345.67|348.38|345.98|347.91|345.51|0
1628535600000|2021-08-09 19:00:00|347.91|345.51|347.91|345.51|348.38|345.98|347.75|345.35|0
1628535900000|2021-08-09 19:05:00|347.75|345.35|347.75|345.35|347.91|345.51|347.44|345.04|0
1628536200000|2021-08-09 19:10:00|347.9|345.5|347.9|345.5|347.9|345.5|347.28|344.88|0
1628536500000|2021-08-09 19:15:00|347.82|345.42|347.59|345.19|348.22|345.82|347.43|345.03|0
1628536800000|2021-08-09 19:20:00|347.74|345.34|346.49|344.09|347.74|345.34|346.33|343.93|0
1628537100000|2021-08-09 19:25:00|346.33|343.93|346.96|344.56|347.11|344.71|346.18|343.78|0
1628537400000|2021-08-09 19:30:00|347.11|344.71|348.05|345.65|348.05|345.65|346.96|344.56|0
1628537700000|2021-08-09 19:35:00|347.9|345.5|348.83|346.43|348.99|346.59|347.89|345.49|0
1628538000000|2021-08-09 19:40:00|348.68|346.28|347.11|344.71|348.68|346.28|346.95|344.55|0
1628538300000|2021-08-09 19:45:00|346.79|344.39|345.7|343.3|346.95|344.55|345.7|343.3|0
1628538600000|2021-08-09 19:50:00|346.32|343.92|345.23|342.83|346.32|343.92|344.92|342.52|0
1628538900000|2021-08-09 19:55:00|345.07|342.67|346.01|343.61|346.48|344.08|345.07|342.67|0
1628539200000|2021-08-09 20:00:00|345.85|343.45|347.41|345.01|347.41|345.01|345.85|343.45|0
1628539500000|2021-08-09 20:05:00|347.57|345.17|347.72|345.32|348.04|345.64|347.57|345.17|0
1628539800000|2021-08-09 20:10:00|347.25|344.85|346.47|344.07|347.41|345.01|346.31|343.91|0
1628540100000|2021-08-09 20:15:00|346.51|343.71|346.51|343.71|346.67|343.87|346.51|343.71|0
1628540400000|2021-08-09 20:20:00|346.67|343.87|346.82|344.02|346.98|344.18|346.67|343.87|0
1628540700000|2021-08-09 20:25:00|346.98|344.18|346.82|344.02|347.05|344.25|346.82|344.02|0
1628541000000|2021-08-09 20:30:00|346.66|343.86|346.19|343.39|346.66|343.86|345.88|343.08|0
1628541300000|2021-08-09 20:35:00|346.35|343.55|346.66|343.86|346.66|343.86|346.35|343.55|0
1628541600000|2021-08-09 20:40:00|346.82|344.02|346.5|343.7|346.97|344.17|346.5|343.7|0
1628541900000|2021-08-09 20:45:00|346.66|343.86|346.5|343.7|346.73|343.93|346.5|343.7|0
1628542200000|2021-08-09 20:50:00|346.66|343.86|346.65|343.85|346.97|344.17|346.65|343.85|0
1628542500000|2021-08-09 20:55:00|346.81|344.01|347.32|344.52|347.59|344.79|346.81|344.01|0
1628542800000|2021-08-09 21:00:00|347.26|344.46|347.94|345.14|347.94|345.14|347.15|344.35|0
1628543100000|2021-08-09 21:05:00|347.97|345.17|347.96|345.16|348.08|345.28|347.94|345.14|0
1628543400000|2021-08-09 21:10:00|347.94|345.14|347.81|345.01|347.94|345.14|347.76|344.96|0
1628543700000|2021-08-09 21:15:00|347.8|345|347.85|345.05|347.85|345.05|347.73|344.93|0
1628544000000|2021-08-09 21:20:00|347.82|345.02|347.75|344.95|347.85|345.05|347.71|344.91|0
1628544300000|2021-08-09 21:25:00|347.73|344.93|347.73|344.93|347.75|344.95|347.73|344.93|0
1628544900000|2021-08-09 21:35:00|347.7|344.9|347.7|344.9|347.73|344.93|347.7|344.9|0
1628545200000|2021-08-09 21:40:00|347.68|344.88|347.66|344.86|347.68|344.88|347.63|344.83|0
1628545500000|2021-08-09 21:45:00|347.65|344.85|347.65|344.85|347.7|344.9|347.63|344.83|0
1628545800000|2021-08-09 21:50:00|347.7|344.9|347.6|344.8|347.7|344.9|347.56|344.76|0
1628546100000|2021-08-09 21:55:00|347.63|344.83|347.49|344.69|347.65|344.85|347.49|344.69|0
1628546400000|2021-08-09 22:00:00|347.17|344.37|347.41|344.61|347.88|345.08|347.17|344.37|0
1628546700000|2021-08-09 22:05:00|347.57|344.77|347.56|344.76|347.57|344.77|347.41|344.61|0
1628547000000|2021-08-09 22:10:00|347.41|344.61|347.41|344.61|347.56|344.76|347.41|344.61|0
1628547300000|2021-08-09 22:15:00|347.25|344.45|347.09|344.29|347.25|344.45|346.94|344.14|0
1628547600000|2021-08-09 22:20:00|347.17|344.37|346.46|343.66|347.17|344.37|346.46|343.66|0
1628547900000|2021-08-09 22:25:00|346.62|343.82|345.99|343.19|346.62|343.82|345.84|343.04|0
1628548200000|2021-08-09 22:30:00|346.07|343.27|346.46|343.66|346.62|343.82|345.99|343.19|0
1628548500000|2021-08-09 22:35:00|346.53|343.73|345.68|342.88|346.53|343.73|345.68|342.88|0
1628548800000|2021-08-09 22:40:00|345.83|343.03|345.83|343.03|345.99|343.19|345.67|342.87|0
1628549100000|2021-08-09 22:45:00|345.59|342.79|346.3|343.5|346.3|343.5|345.59|342.79|0
1628549400000|2021-08-09 22:50:00|346.22|343.42|345.98|343.18|346.3|343.5|345.98|343.18|0
1628549700000|2021-08-09 22:55:00|346.06|343.26|345.98|343.18|346.14|343.34|345.98|343.18|0
1628550000000|2021-08-09 23:00:00|345.82|343.02|345.82|343.02|345.98|343.18|345.67|342.87|0
1628550300000|2021-08-09 23:05:00|345.98|343.18|345.98|343.18|345.98|343.18|345.82|343.02|0
1628550600000|2021-08-09 23:10:00|345.82|343.02|345.82|343.02|345.98|343.18|345.82|343.02|0
1628550900000|2021-08-09 23:15:00|345.89|343.09|345.82|343.02|345.97|343.17|345.82|343.02|0
1628551200000|2021-08-09 23:20:00|345.66|342.86|345.66|342.86|345.82|343.02|345.5|342.7|0
1628551500000|2021-08-09 23:25:00|345.5|342.7|345.66|342.86|345.66|342.86|345.34|342.54|0
1628551800000|2021-08-09 23:30:00|345.5|342.7|344.87|342.07|345.5|342.7|344.87|342.07|0
1628552100000|2021-08-09 23:35:00|344.72|341.92|345.03|342.23|345.03|342.23|344.48|341.68|0
1628552400000|2021-08-09 23:40:00|344.95|342.15|345.49|342.69|345.49|342.69|344.87|342.07|0
1628552700000|2021-08-09 23:45:00|345.34|342.54|345.8|343|346.12|343.32|344.87|342.07|0
1628553000000|2021-08-09 23:50:00|345.96|343.16|345.8|343|345.96|343.16|345.8|343|0
1628553300000|2021-08-09 23:55:00|345.96|343.16|345.87|343.07|346.11|343.31|345.87|343.07|0
1628553600000|2021-08-10 00:00:00|345.8|343|346.11|343.31|346.27|343.47|345.8|343|0
1628553900000|2021-08-10 00:05:00|346.27|343.47|345.8|343|346.27|343.47|345.8|343|0
1628554200000|2021-08-10 00:10:00|345.95|343.15|346.11|343.31|346.26|343.46|345.95|343.15|0
1628554500000|2021-08-10 00:15:00|346.26|343.46|346.57|343.77|346.89|344.09|346.11|343.31|0
1628554800000|2021-08-10 00:20:00|346.42|343.62|346.1|343.3|346.57|343.77|346.1|343.3|0
1628555100000|2021-08-10 00:25:00|346.26|343.46|345.94|343.14|346.26|343.46|345.79|342.99|0
1628555400000|2021-08-10 00:30:00|345.79|342.99|346.02|343.22|346.26|343.46|345.79|342.99|0
1628555700000|2021-08-10 00:35:00|346.1|343.3|346.1|343.3|346.1|343.3|345.78|342.98|0
1628556000000|2021-08-10 00:40:00|346.25|343.45|347.19|344.39|347.19|344.39|346.25|343.45|0
1628556300000|2021-08-10 00:45:00|347.11|344.31|347.34|344.54|347.34|344.54|346.88|344.08|0
1628556600000|2021-08-10 00:50:00|347.19|344.39|347.03|344.23|347.5|344.7|346.95|344.15|0
1628556900000|2021-08-10 00:55:00|347.19|344.39|347.5|344.7|347.5|344.7|347.03|344.23|0
1628557200000|2021-08-10 01:00:00|347.34|344.54|346.87|344.07|347.5|344.7|346.87|344.07|0
1628557500000|2021-08-10 01:05:00|347.03|344.23|346.87|344.07|347.18|344.38|346.87|344.07|0
1628557800000|2021-08-10 01:10:00|346.71|343.91|346.87|344.07|346.87|344.07|346.71|343.91|0
1628558100000|2021-08-10 01:15:00|347.02|344.22|346.71|343.91|347.18|344.38|346.55|343.75|0
1628558400000|2021-08-10 01:20:00|346.63|343.83|346.55|343.75|347.18|344.38|346.55|343.75|0
1628558700000|2021-08-10 01:25:00|346.62|343.82|346.08|343.28|346.62|343.82|346|343.2|0
1628559000000|2021-08-10 01:30:00|345.92|343.12|345.76|342.96|346.23|343.43|345.76|342.96|0
1628559300000|2021-08-10 01:35:00|345.84|343.04|345.76|342.96|345.99|343.19|345.76|342.96|0
1628559600000|2021-08-10 01:40:00|345.92|343.12|345.76|342.96|346.07|343.27|345.76|342.96|0
1628559900000|2021-08-10 01:45:00|344.98|342.18|343.8|341|344.98|342.18|343.73|340.93|0
1628560200000|2021-08-10 01:50:00|343.73|340.93|342.01|339.21|343.88|341.08|341.55|338.75|0
1628560500000|2021-08-10 01:55:00|341.93|339.13|341.24|338.44|342.01|339.21|340.93|338.13|0
1628560800000|2021-08-10 02:00:00|341.08|338.28|341.08|338.28|341.24|338.44|340.53|337.73|0
1628561100000|2021-08-10 02:05:00|341|338.2|341.23|338.43|341.54|338.74|340.77|337.97|0
1628561400000|2021-08-10 02:10:00|341.08|338.28|341.23|338.43|341.54|338.74|341.08|338.28|0
1628561700000|2021-08-10 02:15:00|341.39|338.59|341.54|338.74|341.69|338.89|341.07|338.27|0
1628562000000|2021-08-10 02:20:00|341.69|338.89|341.23|338.43|341.69|338.89|341.07|338.27|0
1628562300000|2021-08-10 02:25:00|341.38|338.58|341.85|339.05|342|339.2|341.23|338.43|0
1628562600000|2021-08-10 02:30:00|341.69|338.89|341.53|338.73|341.85|339.05|341.45|338.65|0
1628562900000|2021-08-10 02:35:00|341.38|338.58|341.69|338.89|341.84|339.04|341.22|338.42|0
1628563200000|2021-08-10 02:40:00|341.76|338.96|341.68|338.88|342|339.2|341.6|338.8|0
1628563500000|2021-08-10 02:45:00|341.84|339.04|341.99|339.19|342.15|339.35|341.68|338.88|0
1628563800000|2021-08-10 02:50:00|342.3|339.5|342.77|339.97|342.77|339.97|342.3|339.5|0
1628564100000|2021-08-10 02:55:00|342.61|339.81|342.3|339.5|342.77|339.97|342.14|339.34|0
1628564400000|2021-08-10 03:00:00|342.46|339.66|342.14|339.34|342.46|339.66|341.99|339.19|0
1628564700000|2021-08-10 03:05:00|342.22|339.42|341.99|339.19|342.3|339.5|341.99|339.19|0
1628565000000|2021-08-10 03:10:00|342.14|339.34|341.67|338.87|342.14|339.34|341.52|338.72|0
1628565300000|2021-08-10 03:15:00|341.83|339.03|341.67|338.87|341.83|339.03|341.52|338.72|0
1628565600000|2021-08-10 03:20:00|341.59|338.79|341.36|338.56|341.82|339.02|341.36|338.56|0
1628565900000|2021-08-10 03:25:00|341.43|338.63|342.13|339.33|342.13|339.33|341.43|338.63|0
1628566200000|2021-08-10 03:30:00|341.98|339.18|341.66|338.86|342.13|339.33|341.51|338.71|0
1628566500000|2021-08-10 03:35:00|341.58|338.78|341.51|338.71|341.66|338.86|341.35|338.55|0
1628566800000|2021-08-10 03:40:00|341.43|338.63|341.66|338.86|341.66|338.86|341.2|338.4|0
1628567100000|2021-08-10 03:45:00|341.5|338.7|341.35|338.55|341.66|338.86|341.35|338.55|0
1628567400000|2021-08-10 03:50:00|341.5|338.7|341.66|338.86|341.66|338.86|341.35|338.55|0
1628567700000|2021-08-10 03:55:00|341.5|338.7|341.65|338.85|341.81|339.01|341.5|338.7|0
1628568000000|2021-08-10 04:00:00|341.57|338.77|341.65|338.85|341.81|339.01|341.5|338.7|0
1628568300000|2021-08-10 04:05:00|341.5|338.7|341.81|339.01|341.81|339.01|341.5|338.7|0
1628568600000|2021-08-10 04:10:00|341.65|338.85|341.8|339|341.81|339.01|341.65|338.85|0
1628568900000|2021-08-10 04:15:00|341.65|338.85|342.03|339.23|342.19|339.39|341.49|338.69|0
1628569200000|2021-08-10 04:20:00|341.96|339.16|342.11|339.31|342.27|339.47|341.96|339.16|0
1628569500000|2021-08-10 04:25:00|341.96|339.16|341.8|339|342.11|339.31|341.8|339|0
1628569800000|2021-08-10 04:30:00|341.95|339.15|342.03|339.23|342.11|339.31|341.95|339.15|0
1628570100000|2021-08-10 04:35:00|341.95|339.15|342.42|339.62|342.42|339.62|341.95|339.15|0
1628570400000|2021-08-10 04:40:00|342.49|339.69|342.41|339.61|342.73|339.93|342.26|339.46|0
1628570700000|2021-08-10 04:45:00|342.57|339.77|342.41|339.61|342.57|339.77|342.41|339.61|0
1628571000000|2021-08-10 04:50:00|342.49|339.69|342.88|340.08|343.03|340.23|342.49|339.69|0
1628571300000|2021-08-10 04:55:00|343.03|340.23|342.87|340.07|343.03|340.23|342.87|340.07|0
1628571600000|2021-08-10 05:00:00|342.79|339.99|342.72|339.92|343.19|340.39|342.56|339.76|0
1628571900000|2021-08-10 05:05:00|342.87|340.07|342.87|340.07|343.03|340.23|342.56|339.76|0
1628572200000|2021-08-10 05:10:00|342.79|339.99|342.87|340.07|342.87|340.07|342.56|339.76|0
1628572500000|2021-08-10 05:15:00|342.71|339.91|342.71|339.91|342.87|340.07|342.56|339.76|0
1628572800000|2021-08-10 05:20:00|342.87|340.07|342.71|339.91|342.94|340.14|342.55|339.75|0
1628573100000|2021-08-10 05:25:00|342.86|340.06|343.02|340.22|343.18|340.38|342.63|339.83|0
1628573400000|2021-08-10 05:30:00|343.17|340.37|343.02|340.22|343.33|340.53|343.02|340.22|0
1628573700000|2021-08-10 05:35:00|343.17|340.37|343.4|340.6|343.64|340.84|343.02|340.22|0
1628574000000|2021-08-10 05:40:00|343.48|340.68|344.26|341.46|344.42|341.62|343.33|340.53|0
1628574300000|2021-08-10 05:45:00|344.42|341.62|344.02|341.22|344.42|341.62|343.79|340.99|0
1628574600000|2021-08-10 05:50:00|343.95|341.15|343.48|340.68|343.95|341.15|343.32|340.52|0
1628574900000|2021-08-10 05:55:00|343.39|340.59|343.32|340.52|343.48|340.68|343.32|340.52|0
1628575200000|2021-08-10 06:00:00|343.01|340.21|343.16|340.36|343.32|340.52|342.54|339.74|0
1628575500000|2021-08-10 06:05:00|343.08|340.28|343|340.2|343.16|340.36|342.69|339.89|0
1628575800000|2021-08-10 06:10:00|342.92|340.12|343|340.2|343.16|340.36|342.69|339.89|0
1628576100000|2021-08-10 06:15:00|343.16|340.36|343.15|340.35|343.62|340.82|343|340.2|0
1628576400000|2021-08-10 06:20:00|343|340.2|343|340.2|343.31|340.51|343|340.2|0
1628576700000|2021-08-10 06:25:00|343.15|340.35|343.15|340.35|343.15|340.35|343|340.2|0
1628577000000|2021-08-10 06:30:00|343.31|340.51|343.93|341.13|343.93|341.13|343.15|340.35|0
1628577300000|2021-08-10 06:35:00|343.77|340.97|343.93|341.13|343.93|341.13|343.77|340.97|0
1628577600000|2021-08-10 06:40:00|343.77|340.97|344.08|341.28|344.24|341.44|343.77|340.97|0
1628577900000|2021-08-10 06:45:00|344.24|341.44|343.77|340.97|344.24|341.44|343.61|340.81|0
1628578200000|2021-08-10 06:50:00|343.92|341.12|343.92|341.12|344.08|341.28|343.45|340.65|0
1628578500000|2021-08-10 06:55:00|343.76|340.96|343.76|340.96|343.92|341.12|343.61|340.81|0
1628578800000|2021-08-10 07:00:00|343.45|340.65|344.36|341.56|344.52|341.72|342.49|339.69|0
1628579100000|2021-08-10 07:05:00|344.16|341.76|344.01|341.61|344.48|342.08|343.85|341.45|0
1628579400000|2021-08-10 07:10:00|344.16|341.76|343.92|341.52|344.47|342.07|343.85|341.45|0
1628579700000|2021-08-10 07:15:00|344|341.6|344.63|342.23|344.78|342.38|343.69|341.29|0
1628580000000|2021-08-10 07:20:00|344.78|342.38|345.56|343.16|346.19|343.79|344.63|342.23|0
1628580300000|2021-08-10 07:25:00|345.41|343.01|345.56|343.16|345.88|343.48|345.25|342.85|0
1628580600000|2021-08-10 07:30:00|345.72|343.32|345.56|343.16|346.03|343.63|345.4|343|0
1628580900000|2021-08-10 07:35:00|345.72|343.32|345.24|342.84|345.72|343.32|345.09|342.69|0
1628581200000|2021-08-10 07:40:00|345.32|342.92|345.4|343|345.71|343.31|345.24|342.84|0
1628581500000|2021-08-10 07:45:00|345.56|343.16|345.24|342.84|345.56|343.16|345.24|342.84|0
1628581800000|2021-08-10 07:50:00|345.08|342.68|344.93|342.53|345.24|342.84|344.77|342.37|0
1628582100000|2021-08-10 07:55:00|344.77|342.37|345.08|342.68|345.39|342.99|344.77|342.37|0
1628582400000|2021-08-10 08:00:00|345.24|342.84|345.7|343.3|345.86|343.46|344.61|342.21|0
1628582700000|2021-08-10 08:05:00|345.86|343.46|345.08|342.68|345.86|343.46|344.45|342.05|0
1628583000000|2021-08-10 08:10:00|344.99|342.59|344.14|341.74|345.39|342.99|344.14|341.74|0
1628583300000|2021-08-10 08:15:00|344.29|341.89|344.29|341.89|344.45|342.05|343.98|341.58|0
1628583600000|2021-08-10 08:20:00|344.45|342.05|344.44|342.04|344.6|342.2|343.98|341.58|0
1628583900000|2021-08-10 08:25:00|344.6|342.2|344.6|342.2|344.6|342.2|344.29|341.89|0
1628584200000|2021-08-10 08:30:00|344.76|342.36|344.28|341.88|345.07|342.67|344.13|341.73|0
1628584500000|2021-08-10 08:35:00|344.13|341.73|344.13|341.73|344.44|342.04|344.13|341.73|0
1628584800000|2021-08-10 08:40:00|343.97|341.57|344.59|342.19|344.59|342.19|343.97|341.57|0
1628585100000|2021-08-10 08:45:00|344.44|342.04|344.28|341.88|344.75|342.35|344.2|341.8|0
1628585400000|2021-08-10 08:50:00|344.43|342.03|344.59|342.19|344.59|342.19|344.28|341.88|0
1628585700000|2021-08-10 08:55:00|344.75|342.35|345.06|342.66|345.06|342.66|344.75|342.35|0
1628586000000|2021-08-10 09:00:00|344.9|342.5|344.74|342.34|344.9|342.5|344.43|342.03|0
1628586300000|2021-08-10 09:05:00|344.9|342.5|344.27|341.87|345.13|342.73|344.11|341.71|0
1628586600000|2021-08-10 09:10:00|344.43|342.03|344.89|342.49|344.89|342.49|344.11|341.71|0
1628586900000|2021-08-10 09:15:00|344.74|342.34|344.42|342.02|344.89|342.49|344.42|342.02|0
1628587200000|2021-08-10 09:20:00|344.58|342.18|344.58|342.18|344.74|342.34|344.27|341.87|0
1628587500000|2021-08-10 09:25:00|344.73|342.33|344.73|342.33|344.89|342.49|344.42|342.02|0
1628587800000|2021-08-10 09:30:00|344.89|342.49|344.73|342.33|345.2|342.8|344.58|342.18|0
1628588100000|2021-08-10 09:35:00|344.57|342.17|344.73|342.33|344.73|342.33|344.42|342.02|0
1628588400000|2021-08-10 09:40:00|344.88|342.48|344.73|342.33|344.96|342.56|344.41|342.01|0
1628588700000|2021-08-10 09:45:00|344.88|342.48|344.72|342.32|344.88|342.48|344.72|342.32|0
1628589000000|2021-08-10 09:50:00|344.88|342.48|344.88|342.48|344.88|342.48|344.72|342.32|0
1628589300000|2021-08-10 09:55:00|344.95|342.55|344.41|342.01|344.95|342.55|344.41|342.01|0
1628589600000|2021-08-10 10:00:00|344.56|342.16|343.94|341.54|344.88|342.48|343.78|341.38|0
1628589900000|2021-08-10 10:05:00|343.78|341.38|344.25|341.85|344.25|341.85|343.78|341.38|0
1628590200000|2021-08-10 10:10:00|344.4|342|344.4|342|344.56|342.16|344.25|341.85|0
1628590500000|2021-08-10 10:15:00|344.25|341.85|344.56|342.16|344.56|342.16|344.09|341.69|0
1628590800000|2021-08-10 10:20:00|344.4|342|344.55|342.15|344.56|342.16|344.24|341.84|0
1628591100000|2021-08-10 10:25:00|344.63|342.23|344.55|342.15|344.71|342.31|344.08|341.68|0
1628591400000|2021-08-10 10:30:00|344.71|342.31|344.55|342.15|344.71|342.31|344.24|341.84|0
1628591700000|2021-08-10 10:35:00|344.71|342.31|345.02|342.62|345.17|342.77|344.71|342.31|0
1628592000000|2021-08-10 10:40:00|344.86|342.46|344.55|342.15|345.02|342.62|344.55|342.15|0
1628592300000|2021-08-10 10:45:00|344.7|342.3|344.7|342.3|344.86|342.46|344.7|342.3|0
1628592600000|2021-08-10 10:50:00|344.54|342.14|344.85|342.45|345.01|342.61|344.54|342.14|0
1628592900000|2021-08-10 10:55:00|345.01|342.61|344.38|341.98|345.01|342.61|344.38|341.98|0
1628593200000|2021-08-10 11:00:00|344.54|342.14|345.32|342.92|345.48|343.08|344.23|341.83|0
1628593500000|2021-08-10 11:05:00|345.48|343.08|344.85|342.45|345.48|343.08|344.69|342.29|0
1628593800000|2021-08-10 11:10:00|344.92|342.52|345.32|342.92|345.47|343.07|344.85|342.45|0
1628594100000|2021-08-10 11:15:00|345.47|343.07|345.47|343.07|345.47|343.07|345|342.6|0
1628594400000|2021-08-10 11:20:00|345.63|343.23|345.31|342.91|345.63|343.23|345.16|342.76|0
1628594700000|2021-08-10 11:25:00|345.16|342.76|345.15|342.75|345.31|342.91|344.68|342.28|0
1628595000000|2021-08-10 11:30:00|345|342.6|345.15|342.75|345.15|342.75|344.84|342.44|0
1628595300000|2021-08-10 11:35:00|345.31|342.91|345.15|342.75|345.31|342.91|345.15|342.75|0
1628595600000|2021-08-10 11:40:00|344.99|342.59|344.84|342.44|344.99|342.59|344.68|342.28|0
1628595900000|2021-08-10 11:45:00|344.68|342.28|345.15|342.75|345.15|342.75|344.68|342.28|0
1628596200000|2021-08-10 11:50:00|344.99|342.59|345.46|343.06|345.61|343.21|344.99|342.59|0
1628596500000|2021-08-10 11:55:00|345.3|342.9|345.14|342.74|345.46|343.06|345.14|342.74|0
1628596800000|2021-08-10 12:00:00|345.3|342.9|345.14|342.74|345.45|343.05|344.99|342.59|0
1628597100000|2021-08-10 12:05:00|345.3|342.9|345.45|343.05|345.45|343.05|344.98|342.58|0
1628597400000|2021-08-10 12:10:00|345.37|342.97|345.14|342.74|345.45|343.05|344.82|342.42|0
1628597700000|2021-08-10 12:15:00|344.98|342.58|345.29|342.89|345.29|342.89|344.82|342.42|0
1628598000000|2021-08-10 12:20:00|345.45|343.05|344.98|342.58|345.6|343.2|344.98|342.58|0
1628598300000|2021-08-10 12:25:00|345.13|342.73|345.44|343.04|345.44|343.04|345.13|342.73|0
1628598600000|2021-08-10 12:30:00|345.6|343.2|345.6|343.2|345.76|343.36|345.44|343.04|0
1628598900000|2021-08-10 12:35:00|345.44|343.04|345.75|343.35|345.75|343.35|345.44|343.04|0
1628599200000|2021-08-10 12:40:00|345.91|343.51|345.59|343.19|345.91|343.51|345.44|343.04|0
1628599500000|2021-08-10 12:45:00|345.75|343.35|345.59|343.19|345.91|343.51|345.59|343.19|0
1628599800000|2021-08-10 12:50:00|345.51|343.11|345.43|343.03|345.75|343.35|345.43|343.03|0
1628600100000|2021-08-10 12:55:00|345.59|343.19|345.59|343.19|345.59|343.19|345.43|343.03|0
1628600400000|2021-08-10 13:00:00|345.74|343.34|346.53|344.13|346.53|344.13|345.74|343.34|0
1628600700000|2021-08-10 13:05:00|346.37|343.97|346.21|343.81|346.53|344.13|345.9|343.5|0
1628601000000|2021-08-10 13:10:00|346.37|343.97|346.68|344.28|346.99|344.59|346.37|343.97|0
1628601300000|2021-08-10 13:15:00|346.84|344.44|346.36|343.96|346.84|344.44|346.36|343.96|0
1628601600000|2021-08-10 13:20:00|346.52|344.12|346.36|343.96|346.68|344.28|346.36|343.96|0
1628601900000|2021-08-10 13:25:00|346.52|344.12|347.77|345.37|347.77|345.37|346.52|344.12|0
1628602200000|2021-08-10 13:30:00|347.61|345.21|346.04|343.64|347.77|345.37|345.26|342.86|0
1628602500000|2021-08-10 13:35:00|346.2|343.8|346.51|344.11|347.14|344.74|345.42|343.02|0
1628602800000|2021-08-10 13:40:00|346.67|344.27|348.08|345.68|348.08|345.68|346.36|343.96|0
1628603100000|2021-08-10 13:45:00|348.24|345.84|347.61|345.21|348.71|346.31|347.29|344.89|0
1628603400000|2021-08-10 13:50:00|347.76|345.36|348.08|345.68|348.55|346.15|347.61|345.21|0
1628603700000|2021-08-10 13:55:00|348.23|345.83|349|346.6|351.89|349.49|348.23|345.83|0
1628604000000|2021-08-10 14:00:00|349.16|346.76|349.63|347.23|350.42|348.02|349.16|346.76|0
1628604300000|2021-08-10 14:05:00|349.78|347.38|350.25|347.85|350.57|348.17|348.84|346.44|0
1628604600000|2021-08-10 14:10:00|350.1|347.7|351.83|349.43|351.99|349.59|350.1|347.7|0
1628604900000|2021-08-10 14:15:00|351.67|349.27|351.2|348.8|352.62|350.22|351.04|348.64|0
1628605200000|2021-08-10 14:20:00|351.04|348.64|351.99|349.59|352.14|349.74|351.04|348.64|0
1628605500000|2021-08-10 14:25:00|352.14|349.74|350.4|348|352.3|349.9|350.25|347.85|0
1628605800000|2021-08-10 14:30:00|350.56|348.16|347.41|345.01|350.56|348.16|345.69|343.29|0
1628606100000|2021-08-10 14:35:00|347.26|344.86|347.57|345.17|348.2|345.8|346.47|344.07|0
1628606400000|2021-08-10 14:40:00|347.72|345.32|344.12|341.72|347.72|345.32|343.81|341.41|0
1628606700000|2021-08-10 14:45:00|343.96|341.56|346.31|343.91|346.78|344.38|343.96|341.56|0
1628607000000|2021-08-10 14:50:00|346.15|343.75|344.43|342.03|346.31|343.91|342.71|340.31|0
1628607300000|2021-08-10 14:55:00|344.27|341.87|345.52|343.12|345.52|343.12|343.65|341.25|0
1628607600000|2021-08-10 15:00:00|345.21|342.81|345.36|342.96|345.99|343.59|343.49|341.09|0
1628607900000|2021-08-10 15:05:00|345.52|343.12|344.27|341.87|345.99|343.59|344.11|341.71|0
1628608200000|2021-08-10 15:10:00|344.11|341.71|345.27|342.87|346.37|343.97|341.87|339.47|0
1628608500000|2021-08-10 15:15:00|345.12|342.72|345.74|343.34|346.37|343.97|344.65|342.25|0
1628608800000|2021-08-10 15:20:00|345.43|343.03|348.71|346.31|348.87|346.47|345.43|343.03|0
1628609100000|2021-08-10 15:25:00|348.56|346.16|349.18|346.78|349.68|347.28|348.08|345.68|0
1628609400000|2021-08-10 15:30:00|349.34|346.94|349.02|346.62|349.5|347.1|348.08|345.68|0
1628609700000|2021-08-10 15:35:00|348.87|346.47|349.81|347.41|349.81|347.41|348.87|346.47|0
1628610000000|2021-08-10 15:40:00|350.12|347.72|350.9|348.5|350.91|348.51|349.65|347.25|0
1628610300000|2021-08-10 15:45:00|350.75|348.35|351.53|349.13|351.85|349.45|350.75|348.35|0
1628610600000|2021-08-10 15:50:00|351.69|349.29|351.69|349.29|351.85|349.45|351.37|348.97|0
1628610900000|2021-08-10 15:55:00|351.53|349.13|352|349.6|352|349.6|351.53|349.13|0
1628611200000|2021-08-10 16:00:00|352.16|349.76|352.31|349.91|353.26|350.86|352|349.6|0
1628611500000|2021-08-10 16:05:00|352.16|349.76|351.84|349.44|352.63|350.23|351.84|349.44|0
1628611800000|2021-08-10 16:10:00|351.68|349.28|351.84|349.44|351.84|349.44|351.37|348.97|0
1628612100000|2021-08-10 16:15:00|351.99|349.59|352.78|350.38|353.1|350.7|351.84|349.44|0
1628612400000|2021-08-10 16:20:00|352.94|350.54|353.09|350.69|353.41|351.01|352.62|350.22|0
1628612700000|2021-08-10 16:25:00|353.25|350.85|351.99|349.59|353.57|351.17|351.99|349.59|0
1628613000000|2021-08-10 16:30:00|351.83|349.43|351.2|348.8|351.99|349.59|351.04|348.64|0
1628613300000|2021-08-10 16:35:00|351.36|348.96|351.36|348.96|351.99|349.59|351.36|348.96|0
1628613600000|2021-08-10 16:40:00|351.51|349.11|351.04|348.64|351.67|349.27|350.72|348.32|0
1628613900000|2021-08-10 16:45:00|351.2|348.8|350.88|348.48|351.35|348.95|350.25|347.85|0
1628614200000|2021-08-10 16:50:00|351.04|348.64|350.88|348.48|351.35|348.95|350.72|348.32|0
1628614500000|2021-08-10 16:55:00|350.8|348.4|351.03|348.63|351.19|348.79|350.56|348.16|0
1628614800000|2021-08-10 17:00:00|351.19|348.79|351.03|348.63|351.66|349.26|350.87|348.47|0
1628615100000|2021-08-10 17:05:00|351.19|348.79|350.87|348.47|351.34|348.94|350.72|348.32|0
1628615400000|2021-08-10 17:10:00|350.71|348.31|350.55|348.15|351.18|348.78|350.55|348.15|0
1628615700000|2021-08-10 17:15:00|350.4|348|351.34|348.94|351.65|349.25|350.4|348|0
1628616000000|2021-08-10 17:20:00|351.18|348.78|350.87|348.47|351.18|348.78|350.39|347.99|0
1628616300000|2021-08-10 17:25:00|350.71|348.31|350.86|348.46|351.18|348.78|350.08|347.68|0
1628616600000|2021-08-10 17:30:00|351.02|348.62|351.49|349.09|351.65|349.25|350.55|348.15|0
1628616900000|2021-08-10 17:35:00|351.33|348.93|351.17|348.77|351.49|349.09|351.02|348.62|0
1628617200000|2021-08-10 17:40:00|351.33|348.93|351.17|348.77|351.65|349.25|351.17|348.77|0
1628617500000|2021-08-10 17:45:00|350.86|348.46|349.91|347.51|350.86|348.46|348.66|346.26|0
1628617800000|2021-08-10 17:50:00|349.6|347.2|350.38|347.98|350.7|348.3|349.6|347.2|0
1628618100000|2021-08-10 17:55:00|350.22|347.82|351.48|349.08|351.48|349.08|350.22|347.82|0
1628618400000|2021-08-10 18:00:00|351.32|348.92|349.75|347.35|352.11|349.71|349.75|347.35|0
1628618700000|2021-08-10 18:05:00|349.91|347.51|349.28|346.88|350.06|347.66|349.12|346.72|0
1628619000000|2021-08-10 18:10:00|349.12|346.72|348.65|346.25|349.43|347.03|348.49|346.09|0
1628619300000|2021-08-10 18:15:00|348.8|346.4|349.66|347.26|349.74|347.34|348.02|345.62|0
1628619600000|2021-08-10 18:20:00|349.74|347.34|349.9|347.5|350.21|347.81|348.96|346.56|0
1628619900000|2021-08-10 18:25:00|349.74|347.34|350.37|347.97|350.53|348.13|349.74|347.34|0
1628620200000|2021-08-10 18:30:00|350.53|348.13|350.68|348.28|350.84|348.44|350.21|347.81|0
1628620500000|2021-08-10 18:35:00|350.84|348.44|350.84|348.44|351.15|348.75|350.52|348.12|0
1628620800000|2021-08-10 18:40:00|350.99|348.59|350.52|348.12|350.99|348.59|350.36|347.96|0
1628621100000|2021-08-10 18:45:00|350.68|348.28|350.99|348.59|351.15|348.75|350.52|348.12|0
1628621400000|2021-08-10 18:50:00|350.83|348.43|350.52|348.12|350.99|348.59|350.2|347.8|0
1628621700000|2021-08-10 18:55:00|350.2|347.8|350.83|348.43|350.83|348.43|350.04|347.64|0
1628622000000|2021-08-10 19:00:00|350.67|348.27|349.73|347.33|350.99|348.59|349.73|347.33|0
1628622300000|2021-08-10 19:05:00|349.57|347.17|349.57|347.17|349.88|347.48|349.1|346.7|0
1628622600000|2021-08-10 19:10:00|349.41|347.01|349.25|346.85|349.88|347.48|348.62|346.22|0
1628622900000|2021-08-10 19:15:00|349.09|346.69|349.09|346.69|349.72|347.32|348.62|346.22|0
1628623200000|2021-08-10 19:20:00|349.25|346.85|349.88|347.48|349.88|347.48|349.01|346.61|0
1628623500000|2021-08-10 19:25:00|349.72|347.32|349.72|347.32|349.72|347.32|349.4|347|0
1628623800000|2021-08-10 19:30:00|349.87|347.47|349.4|347|349.87|347.47|348.77|346.37|0
1628624100000|2021-08-10 19:35:00|349.56|347.16|348.3|345.9|349.87|347.47|348.14|345.74|0
1628624400000|2021-08-10 19:40:00|348.46|346.06|348.14|345.74|349.08|346.68|347.83|345.43|0
1628624700000|2021-08-10 19:45:00|348.3|345.9|347.51|345.11|348.46|346.06|347.2|344.8|0
1628625000000|2021-08-10 19:50:00|347.67|345.27|347.04|344.64|347.98|345.58|346.89|344.49|0
1628625300000|2021-08-10 19:55:00|346.89|344.49|349.23|346.83|349.55|347.15|346.89|344.49|0
1628625600000|2021-08-10 20:00:00|349.39|346.99|347.51|345.11|349.39|346.99|347.51|345.11|0
1628625900000|2021-08-10 20:05:00|347.82|345.42|347.35|344.95|347.98|345.58|347.35|344.95|0
1628626200000|2021-08-10 20:10:00|347.19|344.79|347.66|345.26|347.82|345.42|347.19|344.79|0
1628626500000|2021-08-10 20:15:00|347.86|345.06|348.01|345.21|348.17|345.37|347.86|345.06|0
1628626800000|2021-08-10 20:20:00|348.17|345.37|348.64|345.84|348.64|345.84|348.17|345.37|0
1628627100000|2021-08-10 20:25:00|348.48|345.68|348.64|345.84|348.64|345.84|348.48|345.68|0
1628627400000|2021-08-10 20:30:00|348.79|345.99|349.11|346.31|349.26|346.46|348.79|345.99|0
1628627700000|2021-08-10 20:35:00|348.95|346.15|349.26|346.46|349.42|346.62|348.95|346.15|0
1628628000000|2021-08-10 20:40:00|349.42|346.62|349.42|346.62|349.42|346.62|349.26|346.46|0
1628628300000|2021-08-10 20:45:00|349.41|346.61|348.94|346.14|349.41|346.61|348.79|345.99|0
1628628600000|2021-08-10 20:50:00|349.1|346.3|349.25|346.45|349.26|346.46|349.1|346.3|0
1628628900000|2021-08-10 20:55:00|349.1|346.3|349.17|346.37|349.25|346.45|348.94|346.14|0
1628629200000|2021-08-10 21:00:00|348.81|346.01|349.19|346.39|349.19|346.39|348.81|346.01|0
1628629500000|2021-08-10 21:05:00|349.22|346.42|349.15|346.35|349.22|346.42|349.15|346.35|0
1628629800000|2021-08-10 21:10:00|349.17|346.37|349.15|346.35|349.17|346.37|349.15|346.35|0
1628630100000|2021-08-10 21:15:00|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1628630700000|2021-08-10 21:25:00|349.14|346.34|349.18|346.38|349.19|346.39|349.14|346.34|0
1628631000000|2021-08-10 21:30:00|349.25|346.45|349.25|346.45|349.25|346.45|349.23|346.43|0
1628631300000|2021-08-10 21:35:00|349.23|346.43|349.22|346.42|349.25|346.45|349.22|346.42|0
1628631600000|2021-08-10 21:40:00|349.21|346.41|349.25|346.45|349.25|346.45|349.2|346.4|0
1628631900000|2021-08-10 21:45:00|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1628632200000|2021-08-10 21:50:00|349.04|346.24|348.95|346.15|349.08|346.28|348.67|345.87|0
1628632500000|2021-08-10 21:55:00|348.97|346.17|348.97|346.17|348.99|346.19|348.95|346.15|0
1628632800000|2021-08-10 22:00:00|349.15|346.35|349.07|346.27|349.3|346.5|348.76|345.96|0
1628633100000|2021-08-10 22:05:00|349.23|346.43|349.23|346.43|349.38|346.58|348.91|346.11|0
1628633400000|2021-08-10 22:10:00|349.3|346.5|349.07|346.27|349.3|346.5|349.07|346.27|0
1628633700000|2021-08-10 22:15:00|348.91|346.11|348.44|345.64|348.91|346.11|348.28|345.48|0
1628634000000|2021-08-10 22:20:00|348.59|345.79|348.44|345.64|348.59|345.79|348.12|345.32|0
1628634300000|2021-08-10 22:25:00|348.59|345.79|348.75|345.95|348.75|345.95|348.44|345.64|0
1628634600000|2021-08-10 22:30:00|348.59|345.79|348.74|345.94|348.75|345.95|348.43|345.63|0
1628634900000|2021-08-10 22:35:00|348.9|346.1|348.59|345.79|348.9|346.1|348.59|345.79|0
1628635200000|2021-08-10 22:40:00|348.5|345.7|348.43|345.63|348.59|345.79|348.27|345.47|0
1628635500000|2021-08-10 22:45:00|348.27|345.47|347.96|345.16|348.27|345.47|347.96|345.16|0
1628635800000|2021-08-10 22:50:00|347.95|345.15|348.27|345.47|348.27|345.47|347.95|345.15|0
1628636100000|2021-08-10 22:55:00|348.11|345.31|347.95|345.15|348.11|345.31|347.95|345.15|0
1628636400000|2021-08-10 23:00:00|348.11|345.31|348.11|345.31|348.26|345.46|347.95|345.15|0
1628636700000|2021-08-10 23:05:00|347.79|344.99|347.71|344.91|347.95|345.15|347.32|344.52|0
1628637000000|2021-08-10 23:10:00|347.79|344.99|347.95|345.15|348.1|345.3|347.63|344.83|0
1628637300000|2021-08-10 23:15:00|347.94|345.14|347.94|345.14|348.1|345.3|347.94|345.14|0
1628637600000|2021-08-10 23:20:00|347.79|344.99|347.79|344.99|347.94|345.14|347.63|344.83|0
1628637900000|2021-08-10 23:25:00|347.94|345.14|347.94|345.14|347.94|345.14|347.94|345.14|0
1628638200000|2021-08-10 23:30:00|347.78|344.98|347.94|345.14|347.94|345.14|347.78|344.98|0
1628638800000|2021-08-10 23:40:00|347.78|344.98|347.62|344.82|347.78|344.98|347.62|344.82|0
1628639100000|2021-08-10 23:45:00|347.7|344.9|348.09|345.29|348.4|345.6|347.7|344.9|0
1628639400000|2021-08-10 23:50:00|347.93|345.13|348.24|345.44|348.4|345.6|347.93|345.13|0
1628639700000|2021-08-10 23:55:00|348.4|345.6|347.93|345.13|348.4|345.6|347.77|344.97|0
1628640000000|2021-08-11 00:00:00|348.08|345.28|348.71|345.91|349.41|346.61|347.93|345.13|0
1628640300000|2021-08-11 00:05:00|348.87|346.07|348.24|345.44|349.02|346.22|347.92|345.12|0
1628640600000|2021-08-11 00:10:00|348.39|345.59|347.92|345.12|348.71|345.91|347.92|345.12|0
1628640900000|2021-08-11 00:15:00|348|345.2|348.39|345.59|348.39|345.59|347.92|345.12|0
1628641200000|2021-08-11 00:20:00|348.55|345.75|347.92|345.12|348.86|346.06|347.92|345.12|0
1628641500000|2021-08-11 00:25:00|347.99|345.19|347.76|344.96|348.07|345.27|347.45|344.65|0
1628641800000|2021-08-11 00:30:00|347.68|344.88|347.44|344.64|347.76|344.96|347.29|344.49|0
1628642100000|2021-08-11 00:35:00|347.29|344.49|347.44|344.64|347.6|344.8|347.21|344.41|0
1628642400000|2021-08-11 00:40:00|347.52|344.72|347.44|344.64|347.75|344.95|347.28|344.48|0
1628642700000|2021-08-11 00:45:00|347.28|344.48|347.13|344.33|347.6|344.8|346.97|344.17|0
1628643000000|2021-08-11 00:50:00|347.28|344.48|347.44|344.64|347.91|345.11|347.28|344.48|0
1628643300000|2021-08-11 00:55:00|347.28|344.48|346.5|343.7|347.28|344.48|346.34|343.54|0
1628643600000|2021-08-11 01:00:00|346.34|343.54|345.87|343.07|346.34|343.54|345.4|342.6|0
1628643900000|2021-08-11 01:05:00|345.79|342.99|345.87|343.07|346.03|343.23|345.71|342.91|0
1628644200000|2021-08-11 01:10:00|345.71|342.91|345.71|342.91|345.87|343.07|345.71|342.91|0
1628644500000|2021-08-11 01:15:00|345.55|342.75|346.33|343.53|346.49|343.69|345.55|342.75|0
1628644800000|2021-08-11 01:20:00|346.49|343.69|346.33|343.53|346.49|343.69|346.33|343.53|0
1628645100000|2021-08-11 01:25:00|346.49|343.69|347.11|344.31|347.11|344.31|346.33|343.53|0
1628645400000|2021-08-11 01:30:00|347.03|344.23|347.42|344.62|347.42|344.62|346.95|344.15|0
1628645700000|2021-08-11 01:35:00|347.34|344.54|347.42|344.62|347.73|344.93|347.26|344.46|0
1628646000000|2021-08-11 01:40:00|347.34|344.54|347.73|344.93|347.73|344.93|347.26|344.46|0
1628646300000|2021-08-11 01:45:00|347.57|344.77|347.26|344.46|347.57|344.77|347.1|344.3|0
1628646600000|2021-08-11 01:50:00|347.1|344.3|347.73|344.93|347.73|344.93|347.1|344.3|0
1628646900000|2021-08-11 01:55:00|347.57|344.77|347.72|344.92|347.73|344.93|347.26|344.46|0
1628647200000|2021-08-11 02:00:00|347.57|344.77|347.72|344.92|347.72|344.92|347.57|344.77|0
1628647500000|2021-08-11 02:05:00|348.03|345.23|348.19|345.39|348.19|345.39|347.88|345.08|0
1628647800000|2021-08-11 02:10:00|348.35|345.55|348.34|345.54|348.5|345.7|348.19|345.39|0
1628648100000|2021-08-11 02:15:00|348.42|345.62|348.5|345.7|348.66|345.86|348.34|345.54|0
1628648400000|2021-08-11 02:20:00|348.66|345.86|348.65|345.85|348.66|345.86|348.34|345.54|0
1628648700000|2021-08-11 02:25:00|348.5|345.7|348.34|345.54|348.65|345.85|348.34|345.54|0
1628649000000|2021-08-11 02:30:00|348.18|345.38|348.02|345.22|348.34|345.54|348.02|345.22|0
1628649300000|2021-08-11 02:35:00|347.87|345.07|348.18|345.38|348.18|345.38|347.71|344.91|0
1628649600000|2021-08-11 02:40:00|348.02|345.22|348.09|345.29|348.18|345.38|348.02|345.22|0
1628649900000|2021-08-11 02:45:00|348.18|345.38|347.86|345.06|348.18|345.38|347.86|345.06|0
1628650200000|2021-08-11 02:50:00|348.02|345.22|348.17|345.37|348.33|345.53|348.02|345.22|0
1628650500000|2021-08-11 02:55:00|348.25|345.45|348.33|345.53|348.33|345.53|348.17|345.37|0
1628650800000|2021-08-11 03:00:00|348.48|345.68|348.17|345.37|348.48|345.68|348.17|345.37|0
1628651100000|2021-08-11 03:05:00|348.32|345.52|347.7|344.9|348.32|345.52|347.7|344.9|0
1628651400000|2021-08-11 03:10:00|347.85|345.05|348.01|345.21|348.16|345.36|347.7|344.9|0
1628651700000|2021-08-11 03:15:00|347.85|345.05|348.16|345.36|348.16|345.36|347.85|345.05|0
1628652000000|2021-08-11 03:20:00|348.08|345.28|347.85|345.05|348.16|345.36|347.69|344.89|0
1628652300000|2021-08-11 03:25:00|347.92|345.12|347.53|344.73|347.92|345.12|347.38|344.58|0
1628652600000|2021-08-11 03:30:00|347.69|344.89|347.69|344.89|348|345.2|347.53|344.73|0
1628652900000|2021-08-11 03:35:00|347.6|344.8|347.37|344.57|347.69|344.89|347.37|344.57|0
1628653200000|2021-08-11 03:40:00|347.21|344.41|347.06|344.26|347.53|344.73|347.06|344.26|0
1628653500000|2021-08-11 03:45:00|347.21|344.41|347.05|344.25|347.21|344.41|346.9|344.1|0
1628653800000|2021-08-11 03:50:00|347.21|344.41|347.21|344.41|347.21|344.41|346.9|344.1|0
1628654100000|2021-08-11 03:55:00|347.05|344.25|347.21|344.41|347.28|344.48|347.05|344.25|0
1628654400000|2021-08-11 04:00:00|347.05|344.25|347.2|344.4|347.36|344.56|347.05|344.25|0
1628654700000|2021-08-11 04:05:00|348.5|345.7|348.19|345.39|348.5|345.7|348.03|345.23|0
1628655000000|2021-08-11 04:10:00|348.03|345.23|348.42|345.62|348.5|345.7|348.03|345.23|0
1628655300000|2021-08-11 04:15:00|348.5|345.7|348.49|345.69|348.5|345.7|348.34|345.54|0
1628655600000|2021-08-11 04:20:00|348.34|345.54|348.18|345.38|348.49|345.69|348.18|345.38|0
1628655900000|2021-08-11 04:25:00|348.02|345.22|348.18|345.38|348.18|345.38|348.02|345.22|0
1628656200000|2021-08-11 04:30:00|348.25|345.45|348.18|345.38|348.33|345.53|348.02|345.22|0
1628656500000|2021-08-11 04:35:00|348.02|345.22|348.17|345.37|348.18|345.38|348.02|345.22|0
1628656800000|2021-08-11 04:40:00|348.02|345.22|348.33|345.53|348.48|345.68|348.02|345.22|0
1628657100000|2021-08-11 04:45:00|348.25|345.45|348.17|345.37|348.33|345.53|348.17|345.37|0
1628657400000|2021-08-11 04:50:00|348.01|345.21|348.17|345.37|348.17|345.37|348.01|345.21|0
1628657700000|2021-08-11 04:55:00|348.01|345.21|348.17|345.37|348.17|345.37|348.01|345.21|0
1628658000000|2021-08-11 05:00:00|348.01|345.21|348.32|345.52|348.32|345.52|348.01|345.21|0
1628658300000|2021-08-11 05:05:00|348.48|345.68|348.79|345.99|349.1|346.3|348.32|345.52|0
1628658600000|2021-08-11 05:10:00|348.94|346.14|348.79|345.99|348.94|346.14|348.63|345.83|0
1628658900000|2021-08-11 05:15:00|348.94|346.14|348.63|345.83|349.1|346.3|348.63|345.83|0
1628659200000|2021-08-11 05:20:00|348.78|345.98|348.94|346.14|348.94|346.14|348.63|345.83|0
1628659500000|2021-08-11 05:25:00|348.86|346.06|348.94|346.14|348.94|346.14|348.62|345.82|0
1628659800000|2021-08-11 05:30:00|348.78|345.98|348.78|345.98|349.01|346.21|348.62|345.82|0
1628660100000|2021-08-11 05:35:00|348.62|345.82|348.31|345.51|348.62|345.82|348.31|345.51|0
1628660400000|2021-08-11 05:40:00|348.15|345.35|348.3|345.5|348.46|345.66|348.15|345.35|0
1628660700000|2021-08-11 05:45:00|348.46|345.66|348.15|345.35|348.46|345.66|347.99|345.19|0
1628661000000|2021-08-11 05:50:00|348.22|345.42|348.14|345.34|348.46|345.66|348.14|345.34|0
1628661300000|2021-08-11 05:55:00|347.99|345.19|348.3|345.5|348.46|345.66|347.99|345.19|0
1628661600000|2021-08-11 06:00:00|348.45|345.65|347.98|345.18|348.45|345.65|347.98|345.18|0
1628661900000|2021-08-11 06:05:00|347.83|345.03|347.83|345.03|348.14|345.34|347.83|345.03|0
1628662200000|2021-08-11 06:10:00|347.67|344.87|347.98|345.18|347.98|345.18|347.67|344.87|0
1628662500000|2021-08-11 06:15:00|347.82|345.02|348.21|345.41|348.45|345.65|347.67|344.87|0
1628662800000|2021-08-11 06:20:00|348.13|345.33|348.13|345.33|348.52|345.72|348.13|345.33|0
1628663100000|2021-08-11 06:25:00|348.21|345.41|348.29|345.49|348.6|345.8|348.21|345.41|0
1628663400000|2021-08-11 06:30:00|348.13|345.33|348.13|345.33|348.29|345.49|347.82|345.02|0
1628663700000|2021-08-11 06:35:00|347.97|345.17|348.13|345.33|348.28|345.48|347.97|345.17|0
1628664000000|2021-08-11 06:40:00|348.04|345.24|348.12|345.32|348.28|345.48|348.04|345.24|0
1628664300000|2021-08-11 06:45:00|347.97|345.17|348.43|345.63|348.59|345.79|347.97|345.17|0
1628664600000|2021-08-11 06:50:00|348.59|345.79|348.59|345.79|348.59|345.79|348.28|345.48|0
1628664900000|2021-08-11 06:55:00|348.43|345.63|348.74|345.94|348.74|345.94|348.28|345.48|0
1628665200000|2021-08-11 07:00:00|348.9|346.1|348.39|345.59|350.15|347.35|348.07|345.27|0
1628665500000|2021-08-11 07:05:00|348.19|345.79|348.18|345.78|348.66|346.26|347.09|344.69|0
1628665800000|2021-08-11 07:10:00|348.34|345.94|347.87|345.47|348.65|346.25|347.87|345.47|0
1628666100000|2021-08-11 07:15:00|348.03|345.63|347.24|344.84|348.03|345.63|347.24|344.84|0
1628666400000|2021-08-11 07:20:00|347.08|344.68|345.83|343.43|347.08|344.68|345.83|343.43|0
1628666700000|2021-08-11 07:25:00|345.75|343.35|345.2|342.8|345.83|343.43|343.8|341.4|0
1628667000000|2021-08-11 07:30:00|345.05|342.65|344.11|341.71|345.2|342.8|343.33|340.93|0
1628667300000|2021-08-11 07:35:00|343.96|341.56|343.64|341.24|344.11|341.71|343.33|340.93|0
1628667600000|2021-08-11 07:40:00|343.8|341.4|344.11|341.71|344.58|342.18|343.64|341.24|0
1628667900000|2021-08-11 07:45:00|344.26|341.86|344.11|341.71|344.73|342.33|344.11|341.71|0
1628668200000|2021-08-11 07:50:00|344.26|341.86|345.19|342.79|345.35|342.95|344.11|341.71|0
1628668500000|2021-08-11 07:55:00|345.35|342.95|344.41|342.01|345.35|342.95|344.41|342.01|0
1628668800000|2021-08-11 08:00:00|344.57|342.17|345.82|343.42|345.82|343.42|344.57|342.17|0
1628669100000|2021-08-11 08:05:00|345.97|343.57|345.5|343.1|346.13|343.73|345.35|342.95|0
1628669400000|2021-08-11 08:10:00|345.42|343.02|345.34|342.94|345.5|343.1|345.19|342.79|0
1628669700000|2021-08-11 08:15:00|345.5|343.1|345.34|342.94|345.97|343.57|345.19|342.79|0
1628670000000|2021-08-11 08:20:00|345.5|343.1|345.18|342.78|345.65|343.25|344.87|342.47|0
1628670300000|2021-08-11 08:25:00|345.03|342.63|345.34|342.94|345.65|343.25|344.87|342.47|0
1628670600000|2021-08-11 08:30:00|345.49|343.09|345.18|342.78|345.49|343.09|344.71|342.31|0
1628670900000|2021-08-11 08:35:00|345.34|342.94|346.03|343.63|346.11|343.71|345.18|342.78|0
1628671200000|2021-08-11 08:40:00|346.11|343.71|345.02|342.62|346.11|343.71|344.86|342.46|0
1628671500000|2021-08-11 08:45:00|344.86|342.46|345.33|342.93|345.49|343.09|344.71|342.31|0
1628671800000|2021-08-11 08:50:00|345.4|343|345.25|342.85|345.64|343.24|345.17|342.77|0
1628672100000|2021-08-11 08:55:00|345.17|342.77|345.33|342.93|345.64|343.24|345.17|342.77|0
1628672400000|2021-08-11 09:00:00|345.48|343.08|345.17|342.77|345.79|343.39|345.01|342.61|0
1628672700000|2021-08-11 09:05:00|345.32|342.92|345.32|342.92|345.79|343.39|345.17|342.77|0
1628673000000|2021-08-11 09:10:00|345.17|342.77|345.48|343.08|345.94|343.54|345.17|342.77|0
1628673300000|2021-08-11 09:15:00|345.63|343.23|344.38|341.98|345.63|343.23|344.07|341.67|0
1628673600000|2021-08-11 09:20:00|344.54|342.14|344.92|342.52|345.16|342.76|344.38|341.98|0
1628673900000|2021-08-11 09:25:00|344.85|342.45|345|342.6|345|342.6|344.38|341.98|0
1628674200000|2021-08-11 09:30:00|345.16|342.76|345.16|342.76|345.47|343.07|344.84|342.44|0
1628674500000|2021-08-11 09:35:00|345.31|342.91|345.07|342.67|345.47|343.07|345|342.6|0
1628674800000|2021-08-11 09:40:00|345.15|342.75|344.68|342.28|345.31|342.91|344.68|342.28|0
1628675100000|2021-08-11 09:45:00|344.84|342.44|345.15|342.75|345.31|342.91|344.84|342.44|0
1628675400000|2021-08-11 09:50:00|345.07|342.67|345.77|343.37|345.93|343.53|344.99|342.59|0
1628675700000|2021-08-11 09:55:00|345.93|343.53|345.93|343.53|346.08|343.68|345.77|343.37|0
1628676000000|2021-08-11 10:00:00|346.08|343.68|345.77|343.37|346.08|343.68|345.77|343.37|0
1628676300000|2021-08-11 10:05:00|345.92|343.52|345.92|343.52|346.24|343.84|345.92|343.52|0
1628676600000|2021-08-11 10:10:00|346.08|343.68|345.61|343.21|346.08|343.68|345.3|342.9|0
1628676900000|2021-08-11 10:15:00|345.76|343.36|346.54|344.14|346.7|344.3|345.45|343.05|0
1628677200000|2021-08-11 10:20:00|346.7|344.3|347.01|344.61|347.32|344.92|346.7|344.3|0
1628677500000|2021-08-11 10:25:00|346.85|344.45|346.85|344.45|347.01|344.61|346.7|344.3|0
1628677800000|2021-08-11 10:30:00|347.01|344.61|346.54|344.14|347.01|344.61|346.38|343.98|0
1628678100000|2021-08-11 10:35:00|346.69|344.29|347.16|344.76|347.16|344.76|346.38|343.98|0
1628678400000|2021-08-11 10:40:00|347.32|344.92|347.47|345.07|347.47|345.07|347.32|344.92|0
1628678700000|2021-08-11 10:45:00|347.32|344.92|347.16|344.76|347.47|345.07|347|344.6|0
1628679000000|2021-08-11 10:50:00|347|344.6|347.47|345.07|347.63|345.23|347|344.6|0
1628679300000|2021-08-11 10:55:00|347.62|345.22|347.47|345.07|347.62|345.22|347.15|344.75|0
1628679600000|2021-08-11 11:00:00|347.62|345.22|347.15|344.75|347.62|345.22|347.15|344.75|0
1628679900000|2021-08-11 11:05:00|346.99|344.59|346.68|344.28|347.15|344.75|346.68|344.28|0
1628680200000|2021-08-11 11:10:00|346.84|344.44|346.83|344.43|346.99|344.59|346.68|344.28|0
1628680500000|2021-08-11 11:15:00|346.68|344.28|346.68|344.28|346.99|344.59|346.52|344.12|0
1628680800000|2021-08-11 11:20:00|346.52|344.12|346.36|343.96|346.52|344.12|346.21|343.81|0
1628681100000|2021-08-11 11:25:00|346.2|343.8|345.89|343.49|346.2|343.8|345.58|343.18|0
1628681400000|2021-08-11 11:30:00|345.73|343.33|345.42|343.02|345.73|343.33|345.26|342.86|0
1628681700000|2021-08-11 11:35:00|345.58|343.18|345.42|343.02|345.73|343.33|345.26|342.86|0
1628682000000|2021-08-11 11:40:00|345.26|342.86|345.57|343.17|345.65|343.25|345.26|342.86|0
1628682300000|2021-08-11 11:45:00|345.73|343.33|346.04|343.64|346.2|343.8|345.73|343.33|0
1628682600000|2021-08-11 11:50:00|346.19|343.79|345.88|343.48|346.19|343.79|345.72|343.32|0
1628682900000|2021-08-11 11:55:00|346.04|343.64|346.03|343.63|346.19|343.79|345.88|343.48|0
1628683200000|2021-08-11 12:00:00|345.88|343.48|346.35|343.95|346.66|344.26|345.88|343.48|0
1628683500000|2021-08-11 12:05:00|346.5|344.1|346.34|343.94|346.81|344.41|346.19|343.79|0
1628683800000|2021-08-11 12:10:00|346.5|344.1|346.5|344.1|346.5|344.1|346.26|343.86|0
1628684100000|2021-08-11 12:15:00|346.34|343.94|346.18|343.78|346.5|344.1|345.87|343.47|0
1628684400000|2021-08-11 12:20:00|346.03|343.63|346.02|343.62|346.34|343.94|345.87|343.47|0
1628684700000|2021-08-11 12:25:00|346.18|343.78|346.18|343.78|346.34|343.94|345.71|343.31|0
1628685000000|2021-08-11 12:30:00|349.55|347.15|351.51|349.11|354.2|351.8|347.82|345.42|0
1628685300000|2021-08-11 12:35:00|351.83|349.43|351.98|349.58|353.09|350.69|351.35|348.95|0
1628685600000|2021-08-11 12:40:00|352.3|349.9|353.72|351.32|354.03|351.63|352.3|349.9|0
1628685900000|2021-08-11 12:45:00|353.88|351.48|354.03|351.63|354.19|351.79|353.09|350.69|0
1628686200000|2021-08-11 12:50:00|354.19|351.79|353.08|350.68|354.51|352.11|352.93|350.53|0
1628686500000|2021-08-11 12:55:00|353.24|350.84|353.08|350.68|353.71|351.31|352.61|350.21|0
1628686800000|2021-08-11 13:00:00|353.24|350.84|353.55|351.15|354.03|351.63|352.92|350.52|0
1628687100000|2021-08-11 13:05:00|353.71|351.31|354.66|352.26|355.13|352.73|353.39|350.99|0
1628687400000|2021-08-11 13:10:00|354.82|352.42|356.56|354.16|357.03|354.63|354.66|352.26|0
1628687700000|2021-08-11 13:15:00|356.72|354.32|355.92|353.52|357.19|354.79|355.92|353.52|0
1628688000000|2021-08-11 13:20:00|356.08|353.68|357.03|354.63|357.19|354.79|355.92|353.52|0
1628688300000|2021-08-11 13:25:00|356.87|354.47|356.55|354.15|357.03|354.63|355.92|353.52|0
1628688600000|2021-08-11 13:30:00|356.39|353.99|354.3|351.9|358.31|355.91|354.15|351.75|0
1628688900000|2021-08-11 13:35:00|353.99|351.59|354.62|352.22|354.78|352.38|352.25|349.85|0
1628689200000|2021-08-11 13:40:00|354.46|352.06|354.62|352.22|354.62|352.22|352.88|350.48|0
1628689500000|2021-08-11 13:45:00|354.78|352.38|355.88|353.48|356.2|353.8|353.51|351.11|0
1628689800000|2021-08-11 13:50:00|356.04|353.64|355.09|352.69|356.04|353.64|354.93|352.53|0
1628690100000|2021-08-11 13:55:00|355.25|352.85|354.3|351.9|355.88|353.48|354.3|351.9|0
1628690400000|2021-08-11 14:00:00|354.45|352.05|354.29|351.89|355.4|353|354.14|351.74|0
1628690700000|2021-08-11 14:05:00|354.13|351.73|355.4|353|355.56|353.16|353.98|351.58|0
1628691000000|2021-08-11 14:10:00|355.56|353.16|354.61|352.21|355.56|353.16|354.13|351.73|0
1628691300000|2021-08-11 14:15:00|354.92|352.52|354.76|352.36|355.08|352.68|353.66|351.26|0
1628691600000|2021-08-11 14:20:00|354.92|352.52|354.92|352.52|355.08|352.68|353.97|351.57|0
1628691900000|2021-08-11 14:25:00|354.76|352.36|354.76|352.36|355.08|352.68|354.44|352.04|0
1628692200000|2021-08-11 14:30:00|354.6|352.2|353.33|350.93|354.92|352.52|353.02|350.62|0
1628692500000|2021-08-11 14:35:00|353.17|350.77|353.33|350.93|353.96|351.56|352.38|349.98|0
1628692800000|2021-08-11 14:40:00|353.49|351.09|354.91|352.51|355.23|352.83|353.33|350.93|0
1628693100000|2021-08-11 14:45:00|354.83|352.43|354.43|352.03|355.07|352.67|353.96|351.56|0
1628693400000|2021-08-11 14:50:00|354.59|352.19|354.43|352.03|355.23|352.83|354.12|351.72|0
1628693700000|2021-08-11 14:55:00|354.27|351.87|352.85|350.45|354.27|351.87|352.69|350.29|0
1628694000000|2021-08-11 15:00:00|353.01|350.61|351.27|348.87|353.01|350.61|350.17|347.77|0
1628694300000|2021-08-11 15:05:00|350.95|348.55|350.64|348.24|351.74|349.34|350.48|348.08|0
1628694600000|2021-08-11 15:10:00|350.79|348.39|350.79|348.39|351.26|348.86|349.53|347.13|0
1628694900000|2021-08-11 15:15:00|350.63|348.23|349.53|347.13|351.11|348.71|349.06|346.66|0
1628695200000|2021-08-11 15:20:00|349.69|347.29|351.26|348.86|351.58|349.18|349.69|347.29|0
1628695500000|2021-08-11 15:25:00|351.42|349.02|350.01|347.61|351.57|349.17|348.87|346.47|0
1628695800000|2021-08-11 15:30:00|349.85|347.45|350.63|348.23|351.11|348.71|348.9|346.5|0
1628696100000|2021-08-11 15:35:00|350.48|348.08|350.16|347.76|351.11|348.71|350|347.6|0
1628696400000|2021-08-11 15:40:00|350.32|347.92|348.74|346.34|350.32|347.92|348.74|346.34|0
1628696700000|2021-08-11 15:45:00|348.9|346.5|348.43|346.03|349.53|347.13|348.43|346.03|0
1628697000000|2021-08-11 15:50:00|348.27|345.87|348.58|346.18|349.05|346.65|348.27|345.87|0
1628697300000|2021-08-11 15:55:00|348.42|346.02|349.05|346.65|349.68|347.28|348.42|346.02|0
1628697600000|2021-08-11 16:00:00|348.89|346.49|350.85|348.45|350.94|348.54|348.89|346.49|0
1628697900000|2021-08-11 16:05:00|350.94|348.54|350.3|347.9|351.25|348.85|350.15|347.75|0
1628698200000|2021-08-11 16:10:00|350.15|347.75|350.15|347.75|350.3|347.9|349.52|347.12|0
1628698500000|2021-08-11 16:15:00|349.99|347.59|349.83|347.43|350.3|347.9|349.51|347.11|0
1628698800000|2021-08-11 16:20:00|349.67|347.27|350.3|347.9|350.3|347.9|349.51|347.11|0
1628699100000|2021-08-11 16:25:00|350.46|348.06|350.45|348.05|351.09|348.69|349.98|347.58|0
1628699400000|2021-08-11 16:30:00|350.3|347.9|351.4|349|351.4|349|350.3|347.9|0
1628699700000|2021-08-11 16:35:00|351.56|349.16|351.71|349.31|351.71|349.31|351.16|348.76|0
1628700000000|2021-08-11 16:40:00|351.87|349.47|351.39|348.99|351.87|349.47|351.24|348.84|0
1628700300000|2021-08-11 16:45:00|351.24|348.84|351.71|349.31|351.87|349.47|351.24|348.84|0
1628700600000|2021-08-11 16:50:00|351.55|349.15|351.55|349.15|351.86|349.46|351.23|348.83|0
1628700900000|2021-08-11 16:55:00|351.71|349.31|352.02|349.62|352.02|349.62|351.23|348.83|0
1628701200000|2021-08-11 17:00:00|351.86|349.46|352.65|350.25|353.12|350.72|351.86|349.46|0
1628701500000|2021-08-11 17:05:00|352.81|350.41|353.28|350.88|353.28|350.88|352.33|349.93|0
1628701800000|2021-08-11 17:10:00|353.44|351.04|353.12|350.72|353.44|351.04|352.8|350.4|0
1628702100000|2021-08-11 17:15:00|353.28|350.88|352.49|350.09|353.28|350.88|352.01|349.61|0
1628702400000|2021-08-11 17:20:00|352.56|350.16|352.8|350.4|352.8|350.4|352.17|349.77|0
1628702700000|2021-08-11 17:25:00|352.96|350.56|353.11|350.71|353.27|350.87|352.64|350.24|0
1628703000000|2021-08-11 17:30:00|353.27|350.87|352.48|350.08|353.43|351.03|352.32|349.92|0
1628703300000|2021-08-11 17:35:00|352.64|350.24|351.53|349.13|352.64|350.24|351.53|349.13|0
1628703600000|2021-08-11 17:40:00|351.69|349.29|352.16|349.76|352.48|350.08|351.53|349.13|0
1628703900000|2021-08-11 17:45:00|352.32|349.92|352.32|349.92|352.95|350.55|352.16|349.76|0
1628704200000|2021-08-11 17:50:00|352.47|350.07|353.1|350.7|353.1|350.7|352.16|349.76|0
1628704500000|2021-08-11 17:55:00|353.26|350.86|352.79|350.39|353.26|350.86|352.55|350.15|0
1628704800000|2021-08-11 18:00:00|352.63|350.23|352.47|350.07|352.78|350.38|352.07|349.67|0
1628705100000|2021-08-11 18:05:00|352.63|350.23|353.41|351.01|353.41|351.01|352.47|350.07|0
1628705400000|2021-08-11 18:10:00|353.26|350.86|352.94|350.54|353.41|351.01|352.78|350.38|0
1628705700000|2021-08-11 18:15:00|352.78|350.38|351.99|349.59|352.94|350.54|351.83|349.43|0
1628706000000|2021-08-11 18:20:00|351.83|349.43|351.35|348.95|352.3|349.9|351.2|348.8|0
1628706300000|2021-08-11 18:25:00|351.51|349.11|352.14|349.74|352.14|349.74|351.2|348.8|0
1628706600000|2021-08-11 18:30:00|352.22|349.82|352.61|350.21|352.93|350.53|352.22|349.82|0
1628706900000|2021-08-11 18:35:00|352.69|350.29|352.93|350.53|353.09|350.69|352.61|350.21|0
1628707200000|2021-08-11 18:40:00|353.09|350.69|352.61|350.21|353.4|351|352.61|350.21|0
1628707500000|2021-08-11 18:45:00|352.77|350.37|352.77|350.37|352.84|350.44|352.45|350.05|0
1628707800000|2021-08-11 18:50:00|352.68|350.28|352.45|350.05|352.68|350.28|352.13|349.73|0
1628708100000|2021-08-11 18:55:00|352.61|350.21|352.92|350.52|353|350.6|352.45|350.05|0
1628708400000|2021-08-11 19:00:00|352.76|350.36|353.23|350.83|353.55|351.15|352.76|350.36|0
1628708700000|2021-08-11 19:05:00|353.39|350.99|354.18|351.78|354.34|351.94|353.08|350.68|0
1628709000000|2021-08-11 19:10:00|354.02|351.62|354.34|351.94|354.66|352.26|354.02|351.62|0
1628709300000|2021-08-11 19:15:00|354.5|352.1|354.25|351.85|354.5|352.1|353.86|351.46|0
1628709600000|2021-08-11 19:20:00|354.34|351.94|354.81|352.41|354.81|352.41|354.18|351.78|0
1628709900000|2021-08-11 19:25:00|354.97|352.57|354.81|352.41|355.13|352.73|354.65|352.25|0
1628710200000|2021-08-11 19:30:00|354.65|352.25|354.81|352.41|354.96|352.56|354.17|351.77|0
1628710500000|2021-08-11 19:35:00|354.65|352.25|353.54|351.14|354.65|352.25|353.54|351.14|0
1628710800000|2021-08-11 19:40:00|353.38|350.98|353.06|350.66|353.69|351.29|352.74|350.34|0
1628711100000|2021-08-11 19:45:00|353.22|350.82|354.17|351.77|354.33|351.93|352.9|350.5|0
1628711400000|2021-08-11 19:50:00|353.37|350.97|353.53|351.13|354.8|352.4|353.22|350.82|0
1628711700000|2021-08-11 19:55:00|353.37|350.97|354.8|352.4|355.27|352.87|353.37|350.97|0
1628712000000|2021-08-11 20:00:00|354.95|352.55|354.95|352.55|354.95|352.55|354.48|352.08|0
1628712300000|2021-08-11 20:05:00|354.79|352.39|354.48|352.08|355.11|352.71|354.48|352.08|0
1628712600000|2021-08-11 20:10:00|354.47|352.07|354.47|352.07|354.63|352.23|354.47|352.07|0
1628712900000|2021-08-11 20:15:00|354.67|351.87|354.67|351.87|354.67|351.87|354.67|351.87|0
1628713500000|2021-08-11 20:25:00|354.83|352.03|354.98|352.18|354.98|352.18|354.83|352.03|0
1628713800000|2021-08-11 20:30:00|355.14|352.34|355.3|352.5|355.46|352.66|354.98|352.18|0
1628714100000|2021-08-11 20:35:00|355.46|352.66|355.3|352.5|355.46|352.66|355.3|352.5|0
1628714400000|2021-08-11 20:40:00|355.46|352.66|355.45|352.65|355.61|352.81|355.45|352.65|0
1628714700000|2021-08-11 20:45:00|355.29|352.49|355.45|352.65|355.45|352.65|355.29|352.49|0
1628715000000|2021-08-11 20:50:00|355.61|352.81|355.45|352.65|355.61|352.81|355.45|352.65|0
1628715300000|2021-08-11 20:55:00|355.37|352.57|355.37|352.57|355.52|352.72|355.29|352.49|0
1628715600000|2021-08-11 21:00:00|355.4|352.6|355.43|352.63|355.43|352.63|355.36|352.56|0
1628715900000|2021-08-11 21:05:00|355.45|352.65|355.08|352.28|355.47|352.67|354.87|352.07|0
1628716200000|2021-08-11 21:10:00|355.15|352.35|355.12|352.32|355.22|352.42|355.11|352.31|0
1628716500000|2021-08-11 21:15:00|355.18|352.38|354.96|352.16|355.19|352.39|354.78|351.98|0
1628716800000|2021-08-11 21:20:00|355.05|352.25|354.96|352.16|355.12|352.32|354.94|352.14|0
1628717100000|2021-08-11 21:25:00|354.98|352.18|354.98|352.18|355.01|352.21|354.82|352.02|0
1628717400000|2021-08-11 21:30:00|355|352.2|355|352.2|355|352.2|354.82|352.02|0
1628717700000|2021-08-11 21:35:00|355.05|352.25|355.12|352.32|355.14|352.34|355|352.2|0
1628718000000|2021-08-11 21:40:00|355.11|352.31|355|352.2|355.11|352.31|355|352.2|0
1628718300000|2021-08-11 21:45:00|355.11|352.31|354.97|352.17|355.11|352.31|354.72|351.92|0
1628718600000|2021-08-11 21:50:00|354.95|352.15|354.83|352.03|354.95|352.15|354.81|352.01|0
1628718900000|2021-08-11 21:55:00|354.64|351.84|354.67|351.87|354.81|352.01|354.58|351.78|0
1628719200000|2021-08-11 22:00:00|354.71|351.91|354.63|351.83|355.11|352.31|354.31|351.51|0
1628719500000|2021-08-11 22:05:00|354.55|351.75|355.26|352.46|355.26|352.46|354.55|351.75|0
1628719800000|2021-08-11 22:10:00|355.34|352.54|354.78|351.98|355.34|352.54|354.78|351.98|0
1628720100000|2021-08-11 22:15:00|354.94|352.14|354.94|352.14|354.94|352.14|354.62|351.82|0
1628720400000|2021-08-11 22:20:00|355.1|352.3|354.94|352.14|355.1|352.3|354.94|352.14|0
1628720700000|2021-08-11 22:25:00|355.1|352.3|354.78|351.98|355.1|352.3|354.78|351.98|0
1628721000000|2021-08-11 22:30:00|354.62|351.82|354.62|351.82|354.78|351.98|354.46|351.66|0
1628721300000|2021-08-11 22:35:00|354.53|351.73|354.46|351.66|354.62|351.82|354.46|351.66|0
1628721600000|2021-08-11 22:40:00|354.62|351.82|354.3|351.5|354.62|351.82|354.3|351.5|0
1628721900000|2021-08-11 22:45:00|354.46|351.66|354.45|351.65|354.46|351.66|354.45|351.65|0
1628722200000|2021-08-11 22:50:00|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1628722500000|2021-08-11 22:55:00|354.53|351.73|354.29|351.49|354.61|351.81|354.13|351.33|0
1628722800000|2021-08-11 23:00:00|354.13|351.33|354.45|351.65|354.45|351.65|354.13|351.33|0
1628723100000|2021-08-11 23:05:00|354.29|351.49|354.29|351.49|354.45|351.65|354.29|351.49|0
1628723400000|2021-08-11 23:10:00|354.13|351.33|354.44|351.64|354.44|351.64|354.13|351.33|0
1628723700000|2021-08-11 23:15:00|354.6|351.8|354.44|351.64|354.6|351.8|354.28|351.48|0
1628724000000|2021-08-11 23:20:00|354.6|351.8|354.6|351.8|354.6|351.8|354.44|351.64|0
1628724300000|2021-08-11 23:25:00|354.52|351.72|354.6|351.8|354.6|351.8|354.28|351.48|0
1628724600000|2021-08-11 23:30:00|354.44|351.64|354.44|351.64|354.6|351.8|354.12|351.32|0
1628724900000|2021-08-11 23:35:00|354.35|351.55|354.43|351.63|354.91|352.11|354.35|351.55|0
1628725200000|2021-08-11 23:40:00|354.28|351.48|354.12|351.32|354.28|351.48|354.12|351.32|0
1628725500000|2021-08-11 23:45:00|354.03|351.23|353.95|351.15|354.11|351.31|353.95|351.15|0
1628725800000|2021-08-11 23:50:00|354.11|351.31|354.27|351.47|354.43|351.63|354.03|351.23|0
1628726100000|2021-08-11 23:55:00|354.43|351.63|354.11|351.31|354.43|351.63|353.95|351.15|0
1628726400000|2021-08-12 00:00:00|354.19|351.39|353.63|350.83|354.27|351.47|353.32|350.52|0
1628726700000|2021-08-12 00:05:00|353.47|350.67|354.26|351.46|354.42|351.62|353.39|350.59|0
1628727000000|2021-08-12 00:10:00|354.42|351.62|354.42|351.62|354.42|351.62|353.79|350.99|0
1628727300000|2021-08-12 00:15:00|354.58|351.78|354.42|351.62|354.58|351.78|354.1|351.3|0
1628727600000|2021-08-12 00:20:00|354.26|351.46|354.73|351.93|355.05|352.25|354.26|351.46|0
1628727900000|2021-08-12 00:25:00|354.81|352.01|354.73|351.93|354.89|352.09|354.57|351.77|0
1628728200000|2021-08-12 00:30:00|354.57|351.77|354.57|351.77|354.89|352.09|354.57|351.77|0
1628728500000|2021-08-12 00:35:00|354.65|351.85|354.25|351.45|354.89|352.09|354.25|351.45|0
1628728800000|2021-08-12 00:40:00|354.09|351.29|354.09|351.29|354.25|351.45|353.93|351.13|0
1628729100000|2021-08-12 00:45:00|354.01|351.21|353.77|350.97|354.09|351.29|353.61|350.81|0
1628729400000|2021-08-12 00:50:00|353.85|351.05|354.25|351.45|354.25|351.45|353.77|350.97|0
1628729700000|2021-08-12 00:55:00|354.16|351.36|353.77|350.97|354.16|351.36|353.61|350.81|0
1628730000000|2021-08-12 01:00:00|353.84|351.04|354.08|351.28|354.24|351.44|353.77|350.97|0
1628730300000|2021-08-12 01:05:00|354|351.2|354.24|351.44|354.24|351.44|353.92|351.12|0
1628730600000|2021-08-12 01:10:00|354.08|351.28|354.08|351.28|354.24|351.44|354.08|351.28|0
1628730900000|2021-08-12 01:15:00|353.92|351.12|354.71|351.91|354.71|351.91|353.92|351.12|0
1628731200000|2021-08-12 01:20:00|354.63|351.83|354.39|351.59|354.71|351.91|354.39|351.59|0
1628731500000|2021-08-12 01:25:00|354.55|351.75|354.55|351.75|354.87|352.07|354.39|351.59|0
1628731800000|2021-08-12 01:30:00|354.39|351.59|354.71|351.91|354.87|352.07|354.39|351.59|0
1628732100000|2021-08-12 01:35:00|354.62|351.82|354.55|351.75|354.71|351.91|354.39|351.59|0
1628732400000|2021-08-12 01:40:00|354.54|351.74|354.23|351.43|354.7|351.9|353.91|351.11|0
1628732700000|2021-08-12 01:45:00|354.07|351.27|354.14|351.34|354.46|351.66|353.91|351.11|0
1628733000000|2021-08-12 01:50:00|354.22|351.42|354.06|351.26|354.54|351.74|354.06|351.26|0
1628733300000|2021-08-12 01:55:00|353.91|351.11|354.06|351.26|354.22|351.42|353.9|351.1|0
1628733600000|2021-08-12 02:00:00|353.9|351.1|354.54|351.74|354.54|351.74|353.9|351.1|0
1628733900000|2021-08-12 02:05:00|354.45|351.65|354.22|351.42|354.69|351.89|354.22|351.42|0
1628734200000|2021-08-12 02:10:00|354.37|351.57|354.37|351.57|354.37|351.57|354.06|351.26|0
1628734500000|2021-08-12 02:15:00|354.21|351.41|354.37|351.57|354.37|351.57|353.9|351.1|0
1628734800000|2021-08-12 02:20:00|354.21|351.41|354.21|351.41|354.37|351.57|354.05|351.25|0
1628735100000|2021-08-12 02:25:00|354.13|351.33|354.37|351.57|354.53|351.73|354.05|351.25|0
1628735400000|2021-08-12 02:30:00|354.44|351.64|354.28|351.48|354.53|351.73|354.21|351.41|0
1628735700000|2021-08-12 02:35:00|354.21|351.41|354.36|351.56|354.52|351.72|354.21|351.41|0
1628736000000|2021-08-12 02:40:00|354.44|351.64|354.36|351.56|354.52|351.72|354.2|351.4|0
1628736300000|2021-08-12 02:45:00|354.2|351.4|354.68|351.88|354.68|351.88|354.2|351.4|0
1628736600000|2021-08-12 02:50:00|354.52|351.72|354.43|351.63|354.68|351.88|354.36|351.56|0
1628736900000|2021-08-12 02:55:00|354.52|351.72|354.67|351.87|354.67|351.87|354.36|351.56|0
1628737200000|2021-08-12 03:00:00|354.75|351.95|355.15|352.35|355.15|352.35|354.67|351.87|0
1628737500000|2021-08-12 03:05:00|355.3|352.5|355.46|352.66|355.62|352.82|355.3|352.5|0
1628737800000|2021-08-12 03:10:00|355.62|352.82|355.46|352.66|355.62|352.82|355.3|352.5|0
1628738100000|2021-08-12 03:15:00|355.3|352.5|355.3|352.5|355.46|352.66|355.22|352.42|0
1628738400000|2021-08-12 03:20:00|355.14|352.34|355.37|352.57|355.46|352.66|355.14|352.34|0
1628738700000|2021-08-12 03:25:00|355.3|352.5|355.45|352.65|355.61|352.81|355.3|352.5|0
1628739000000|2021-08-12 03:30:00|355.53|352.73|355.61|352.81|355.61|352.81|355.45|352.65|0
1628739300000|2021-08-12 03:35:00|355.45|352.65|355.77|352.97|355.77|352.97|355.45|352.65|0
1628739600000|2021-08-12 03:40:00|355.92|353.12|355.92|353.12|355.92|353.12|355.77|352.97|0
1628739900000|2021-08-12 03:45:00|355.76|352.96|355.92|353.12|355.92|353.12|355.76|352.96|0
1628740200000|2021-08-12 03:50:00|356.08|353.28|355.6|352.8|356.08|353.28|355.6|352.8|0
1628740500000|2021-08-12 03:55:00|355.76|352.96|355.6|352.8|355.76|352.96|355.6|352.8|0
1628740800000|2021-08-12 04:00:00|355.76|352.96|355.28|352.48|355.76|352.96|355.28|352.48|0
1628741100000|2021-08-12 04:05:00|355.12|352.32|355.28|352.48|355.28|352.48|355.12|352.32|0
1628741400000|2021-08-12 04:10:00|355.12|352.32|355.12|352.32|355.2|352.4|355.12|352.32|0
1628741700000|2021-08-12 04:15:00|354.96|352.16|355.27|352.47|355.28|352.48|354.96|352.16|0
1628742000000|2021-08-12 04:20:00|355.19|352.39|355.11|352.31|355.27|352.47|354.96|352.16|0
1628742300000|2021-08-12 04:25:00|355.03|352.23|354.95|352.15|355.03|352.23|354.8|352|0
1628742600000|2021-08-12 04:30:00|355.03|352.23|354.95|352.15|355.11|352.31|354.95|352.15|0
1628742900000|2021-08-12 04:35:00|355.11|352.31|355.11|352.31|355.27|352.47|354.95|352.15|0
1628743200000|2021-08-12 04:40:00|355.03|352.23|354.79|351.99|355.11|352.31|354.79|351.99|0
1628743500000|2021-08-12 04:45:00|354.63|351.83|354.63|351.83|354.79|351.99|354.63|351.83|0
1628743800000|2021-08-12 04:50:00|354.47|351.67|354.39|351.59|354.47|351.67|354.31|351.51|0
1628744100000|2021-08-12 04:55:00|354.31|351.51|354.62|351.82|354.62|351.82|354.31|351.51|0
1628744400000|2021-08-12 05:00:00|354.47|351.67|353.99|351.19|354.62|351.82|353.99|351.19|0
1628744700000|2021-08-12 05:05:00|354.06|351.26|354.3|351.5|354.38|351.58|353.99|351.19|0
1628745000000|2021-08-12 05:10:00|354.15|351.35|354.14|351.34|354.3|351.5|353.99|351.19|0
1628745300000|2021-08-12 05:15:00|353.98|351.18|354.06|351.26|354.14|351.34|353.98|351.18|0
1628745600000|2021-08-12 05:20:00|354.14|351.34|354.14|351.34|354.46|351.66|354.06|351.26|0
1628745900000|2021-08-12 05:25:00|354.3|351.5|353.82|351.02|354.46|351.66|353.82|351.02|0
1628746200000|2021-08-12 05:30:00|353.98|351.18|353.82|351.02|354.14|351.34|353.66|350.86|0
1628746500000|2021-08-12 05:35:00|353.74|350.94|353.34|350.54|353.74|350.94|353.34|350.54|0
1628746800000|2021-08-12 05:40:00|353.5|350.7|353.02|350.22|353.5|350.7|353.02|350.22|0
1628747100000|2021-08-12 05:45:00|352.87|350.07|353.18|350.38|353.18|350.38|352.87|350.07|0
1628747400000|2021-08-12 05:50:00|353.02|350.22|353.49|350.69|353.49|350.69|352.86|350.06|0
1628747700000|2021-08-12 05:55:00|353.34|350.54|353.18|350.38|353.81|351.01|353.02|350.22|0
1628748000000|2021-08-12 06:00:00|353.33|350.53|353.81|351.01|353.81|351.01|353.33|350.53|0
1628748300000|2021-08-12 06:05:00|353.65|350.85|353.81|351.01|353.81|351.01|353.65|350.85|0
1628748600000|2021-08-12 06:10:00|353.8|351|353.8|351|353.96|351.16|353.64|350.84|0
1628748900000|2021-08-12 06:15:00|353.64|350.84|353.8|351|353.8|351|353.48|350.68|0
1628749200000|2021-08-12 06:20:00|353.96|351.16|353.48|350.68|353.96|351.16|353.33|350.53|0
1628749500000|2021-08-12 06:25:00|353.64|350.84|353.48|350.68|353.64|350.84|353.16|350.36|0
1628749800000|2021-08-12 06:30:00|353.32|350.52|353|350.2|353.32|350.52|353|350.2|0
1628750100000|2021-08-12 06:35:00|353.16|350.36|352.05|349.25|353.16|350.36|351.9|349.1|0
1628750400000|2021-08-12 06:40:00|352.13|349.33|352.05|349.25|352.53|349.73|351.89|349.09|0
1628750700000|2021-08-12 06:45:00|351.89|349.09|351.89|349.09|351.89|349.09|351.73|348.93|0
1628751000000|2021-08-12 06:50:00|352.05|349.25|352.05|349.25|352.21|349.41|351.89|349.09|0
1628751300000|2021-08-12 06:55:00|351.89|349.09|352.36|349.56|352.68|349.88|351.89|349.09|0
1628751600000|2021-08-12 07:00:00|352.52|349.72|352.84|350.04|353.31|350.51|352.04|349.24|0
1628751900000|2021-08-12 07:05:00|352.64|350.24|352.8|350.4|353.11|350.71|352.17|349.77|0
1628752200000|2021-08-12 07:10:00|352.95|350.55|352.64|350.24|353.27|350.87|352.32|349.92|0
1628752500000|2021-08-12 07:15:00|352.48|350.08|353.27|350.87|353.27|350.87|352.48|350.08|0
1628752800000|2021-08-12 07:20:00|353.11|350.71|353.26|350.86|354.21|351.81|353.11|350.71|0
1628753100000|2021-08-12 07:25:00|353.42|351.02|353.42|351.02|353.58|351.18|352.79|350.39|0
1628753400000|2021-08-12 07:30:00|353.58|351.18|353.73|351.33|354.05|351.65|353.42|351.02|0
1628753700000|2021-08-12 07:35:00|353.89|351.49|354.21|351.81|354.21|351.81|353.73|351.33|0
1628754000000|2021-08-12 07:40:00|354.05|351.65|353.73|351.33|354.05|351.65|353.73|351.33|0
1628754300000|2021-08-12 07:45:00|353.89|351.49|354.52|352.12|354.68|352.28|353.89|351.49|0
1628754600000|2021-08-12 07:50:00|354.36|351.96|354.44|352.04|354.68|352.28|354.2|351.8|0
1628754900000|2021-08-12 07:55:00|354.36|351.96|354.59|352.19|354.83|352.43|354.36|351.96|0
1628755200000|2021-08-12 08:00:00|354.52|352.12|354.51|352.11|354.67|352.27|353.88|351.48|0
1628755500000|2021-08-12 08:05:00|354.67|352.27|354.19|351.79|354.83|352.43|354.04|351.64|0
1628755800000|2021-08-12 08:10:00|354.04|351.64|354.19|351.79|354.19|351.79|353.56|351.16|0
1628756100000|2021-08-12 08:15:00|354.03|351.63|353.87|351.47|354.19|351.79|353.72|351.32|0
1628756400000|2021-08-12 08:20:00|354.03|351.63|354.51|352.11|354.51|352.11|353.87|351.47|0
1628756700000|2021-08-12 08:25:00|354.35|351.95|354.5|352.1|354.5|352.1|354.19|351.79|0
1628757000000|2021-08-12 08:30:00|354.66|352.26|354.98|352.58|355.14|352.74|354.66|352.26|0
1628757300000|2021-08-12 08:35:00|355.05|352.65|354.98|352.58|355.14|352.74|354.82|352.42|0
1628757600000|2021-08-12 08:40:00|354.97|352.57|355.13|352.73|355.21|352.81|354.97|352.57|0
1628757900000|2021-08-12 08:45:00|355.29|352.89|354.97|352.57|355.29|352.89|354.81|352.41|0
1628758200000|2021-08-12 08:50:00|354.81|352.41|355.29|352.89|355.45|353.05|354.81|352.41|0
1628758500000|2021-08-12 08:55:00|355.44|353.04|355.28|352.88|355.6|353.2|355.13|352.73|0
1628758800000|2021-08-12 09:00:00|355.44|353.04|355.28|352.88|355.76|353.36|355.28|352.88|0
1628759100000|2021-08-12 09:05:00|355.44|353.04|354.96|352.56|355.6|353.2|354.88|352.48|0
1628759400000|2021-08-12 09:10:00|354.88|352.48|354.8|352.4|355.28|352.88|354.49|352.09|0
1628759700000|2021-08-12 09:15:00|354.96|352.56|355.12|352.72|355.19|352.79|354.96|352.56|0
1628760000000|2021-08-12 09:20:00|355.28|352.88|355.43|353.03|355.59|353.19|355.27|352.87|0
1628760300000|2021-08-12 09:25:00|355.59|353.19|355.43|353.03|355.59|353.19|355.43|353.03|0
1628760600000|2021-08-12 09:30:00|355.27|352.87|355.11|352.71|355.27|352.87|354.95|352.55|0
1628760900000|2021-08-12 09:35:00|355.27|352.87|355.27|352.87|355.43|353.03|355.11|352.71|0
1628761200000|2021-08-12 09:40:00|355.19|352.79|355.11|352.71|355.27|352.87|354.95|352.55|0
1628761500000|2021-08-12 09:45:00|355.27|352.87|355.26|352.86|355.42|353.02|355.26|352.86|0
1628761800000|2021-08-12 09:50:00|355.34|352.94|355.26|352.86|355.42|353.02|355.1|352.7|0
1628762100000|2021-08-12 09:55:00|355.1|352.7|355.74|353.34|355.74|353.34|355.1|352.7|0
1628762400000|2021-08-12 10:00:00|355.9|353.5|355.42|353.02|356.05|353.65|355.42|353.02|0
1628762700000|2021-08-12 10:05:00|355.33|352.93|355.26|352.86|355.42|353.02|355.1|352.7|0
1628763000000|2021-08-12 10:10:00|355.17|352.77|355.89|353.49|355.89|353.49|355.17|352.77|0
1628763300000|2021-08-12 10:15:00|355.73|353.33|355.41|353.01|355.89|353.49|355.41|353.01|0
1628763600000|2021-08-12 10:20:00|355.57|353.17|355.57|353.17|355.57|353.17|355.41|353.01|0
1628763900000|2021-08-12 10:25:00|355.41|353.01|355.57|353.17|355.88|353.48|355.25|352.85|0
1628764200000|2021-08-12 10:30:00|355.72|353.32|356.04|353.64|356.04|353.64|355.72|353.32|0
1628764500000|2021-08-12 10:35:00|356.2|353.8|356.04|353.64|356.2|353.8|356.04|353.64|0
1628764800000|2021-08-12 10:40:00|356.2|353.8|356.35|353.95|356.36|353.96|356.2|353.8|0
1628765100000|2021-08-12 10:45:00|356.67|354.27|356.67|354.27|357.15|354.75|356.51|354.11|0
1628765400000|2021-08-12 10:50:00|356.51|354.11|356.51|354.11|356.51|354.11|356.19|353.79|0
1628765700000|2021-08-12 10:55:00|356.35|353.95|356.35|353.95|356.51|354.11|356.03|353.63|0
1628766000000|2021-08-12 11:00:00|356.51|354.11|356.19|353.79|356.67|354.27|356.03|353.63|0
1628766300000|2021-08-12 11:05:00|356.03|353.63|356.03|353.63|356.26|353.86|355.87|353.47|0
1628766600000|2021-08-12 11:10:00|355.87|353.47|356.58|354.18|356.58|354.18|355.87|353.47|0
1628766900000|2021-08-12 11:15:00|356.5|354.1|356.82|354.42|356.98|354.58|356.5|354.1|0
1628767200000|2021-08-12 11:20:00|356.66|354.26|356.34|353.94|356.82|354.42|356.18|353.78|0
1628767500000|2021-08-12 11:25:00|356.5|354.1|356.18|353.78|356.5|354.1|356.02|353.62|0
1628767800000|2021-08-12 11:30:00|356.34|353.94|356.49|354.09|356.49|354.09|356.18|353.78|0
1628768100000|2021-08-12 11:35:00|356.65|354.25|356.65|354.25|356.65|354.25|356.49|354.09|0
1628768400000|2021-08-12 11:40:00|356.57|354.17|356.33|353.93|356.65|354.25|356.33|353.93|0
1628768700000|2021-08-12 11:45:00|356.17|353.77|356.17|353.77|356.49|354.09|356.17|353.77|0
1628769000000|2021-08-12 11:50:00|356.33|353.93|356.33|353.93|356.33|353.93|356.17|353.77|0
1628769300000|2021-08-12 11:55:00|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1628769600000|2021-08-12 12:00:00|356.32|353.92|356|353.6|356.48|354.08|356|353.6|0
1628769900000|2021-08-12 12:05:00|356.16|353.76|355.92|353.52|356.16|353.76|355.69|353.29|0
1628770200000|2021-08-12 12:10:00|356|353.6|355.84|353.44|356|353.6|355.84|353.44|0
1628770500000|2021-08-12 12:15:00|355.68|353.28|354.4|352|355.68|353.28|354.24|351.84|0
1628770800000|2021-08-12 12:20:00|354.24|351.84|353.76|351.36|354.4|352|353.6|351.2|0
1628771100000|2021-08-12 12:25:00|353.92|351.52|353.6|351.2|353.92|351.52|353.28|350.88|0
1628771400000|2021-08-12 12:30:00|353.52|351.12|353.44|351.04|353.76|351.36|353.28|350.88|0
1628771700000|2021-08-12 12:35:00|353.28|350.88|353.59|351.19|353.91|351.51|353.28|350.88|0
1628772000000|2021-08-12 12:40:00|353.44|351.04|353.75|351.35|353.99|351.59|353.28|350.88|0
1628772300000|2021-08-12 12:45:00|353.67|351.27|352.48|350.08|353.75|351.35|352.01|349.61|0
1628772600000|2021-08-12 12:50:00|352.64|350.24|352.16|349.76|352.64|350.24|351.85|349.45|0
1628772900000|2021-08-12 12:55:00|352.32|349.92|352.32|349.92|352.64|350.24|352.24|349.84|0
1628773200000|2021-08-12 13:00:00|352.48|350.08|352.63|350.23|352.63|350.23|351.84|349.44|0
1628773500000|2021-08-12 13:05:00|352.79|350.39|353.58|351.18|353.9|351.5|352.63|350.23|0
1628773800000|2021-08-12 13:10:00|353.74|351.34|352.79|350.39|353.74|351.34|352.79|350.39|0
1628774100000|2021-08-12 13:15:00|352.95|350.55|353.1|350.7|353.26|350.86|352.79|350.39|0
1628774400000|2021-08-12 13:20:00|352.94|350.54|352.78|350.38|352.94|350.54|352.47|350.07|0
1628774700000|2021-08-12 13:25:00|353.1|350.7|352.94|350.54|353.58|351.18|352.78|350.38|0
1628775000000|2021-08-12 13:30:00|353.02|350.62|351.2|348.8|353.02|350.62|349.93|347.53|0
1628775300000|2021-08-12 13:35:00|350.88|348.48|350.09|347.69|350.88|348.48|349.3|346.9|0
1628775600000|2021-08-12 13:40:00|349.93|347.53|350.4|348|351.19|348.79|349.62|347.22|0
1628775900000|2021-08-12 13:45:00|350.09|347.69|350.72|348.32|351.35|348.95|349.93|347.53|0
1628776200000|2021-08-12 13:50:00|350.56|348.16|348.66|346.26|350.72|348.32|348.51|346.11|0
1628776500000|2021-08-12 13:55:00|348.35|345.95|349.77|347.37|350.24|347.84|348.35|345.95|0
1628776800000|2021-08-12 14:00:00|349.92|347.52|348.66|346.26|349.92|347.52|347.4|345|0
1628777100000|2021-08-12 14:05:00|348.5|346.1|347.71|345.31|348.5|346.1|347.09|344.69|0
1628777400000|2021-08-12 14:10:00|347.56|345.16|349.6|347.2|349.6|347.2|347.4|345|0
1628777700000|2021-08-12 14:15:00|349.45|347.05|350.55|348.15|350.71|348.31|348.81|346.41|0
1628778000000|2021-08-12 14:20:00|350.71|348.31|350.86|348.46|351.02|348.62|350.23|347.83|0
1628778300000|2021-08-12 14:25:00|351.02|348.62|351.65|349.25|351.81|349.41|350.7|348.3|0
1628778600000|2021-08-12 14:30:00|351.81|349.41|351.81|349.41|352.28|349.88|351.33|348.93|0
1628778900000|2021-08-12 14:35:00|351.96|349.56|351.8|349.4|352.12|349.72|351.33|348.93|0
1628779200000|2021-08-12 14:40:00|351.96|349.56|352.12|349.72|352.6|350.2|351.8|349.4|0
1628779500000|2021-08-12 14:45:00|351.96|349.56|352.59|350.19|352.59|350.19|351.64|349.24|0
1628779800000|2021-08-12 14:50:00|352.75|350.35|353.54|351.14|353.7|351.3|352.75|350.35|0
1628780100000|2021-08-12 14:55:00|353.38|350.98|352.41|350.01|353.54|351.14|351.94|349.54|0
1628780400000|2021-08-12 15:00:00|352.25|349.85|350.98|348.58|352.25|349.85|350.98|348.58|0
1628780700000|2021-08-12 15:05:00|351.14|348.74|350.98|348.58|351.46|349.06|350.35|347.95|0
1628781000000|2021-08-12 15:10:00|350.82|348.42|350.35|347.95|350.98|348.58|350.19|347.79|0
1628781300000|2021-08-12 15:15:00|350.19|347.79|351.77|349.37|351.77|349.37|350.19|347.79|0
1628781600000|2021-08-12 15:20:00|351.69|349.29|352.09|349.69|352.25|349.85|351.61|349.21|0
1628781900000|2021-08-12 15:25:00|352.24|349.84|352.56|350.16|353.2|350.8|352.24|349.84|0
1628782200000|2021-08-12 15:30:00|352.72|350.32|353.35|350.95|353.83|351.43|351.92|349.52|0
1628782500000|2021-08-12 15:35:00|353.03|350.63|353.67|351.27|353.83|351.43|352.88|350.48|0
1628782800000|2021-08-12 15:40:00|353.83|351.43|353.67|351.27|353.99|351.59|353.51|351.11|0
1628783100000|2021-08-12 15:45:00|353.51|351.11|353.51|351.11|353.67|351.27|353.19|350.79|0
1628783400000|2021-08-12 15:50:00|353.35|350.95|354.3|351.9|354.78|352.38|353.19|350.79|0
1628783700000|2021-08-12 15:55:00|354.46|352.06|353.34|350.94|354.46|352.06|353.34|350.94|0
1628784000000|2021-08-12 16:00:00|353.5|351.1|353.66|351.26|354.46|352.06|353.5|351.1|0
1628784300000|2021-08-12 16:05:00|353.5|351.1|355.25|352.85|355.25|352.85|353.5|351.1|0
1628784600000|2021-08-12 16:10:00|355.09|352.69|356.04|353.64|356.36|353.96|354.77|352.37|0
1628784900000|2021-08-12 16:15:00|355.88|353.48|355.24|352.84|355.88|353.48|354.29|351.89|0
1628785200000|2021-08-12 16:20:00|355.16|352.76|355.24|352.84|355.4|353|354.77|352.37|0
1628785500000|2021-08-12 16:25:00|355.4|353|356.04|353.64|356.36|353.96|355.24|352.84|0
1628785800000|2021-08-12 16:30:00|356.2|353.8|356.52|354.12|356.68|354.28|356.04|353.64|0
1628786100000|2021-08-12 16:35:00|356.68|354.28|356.51|354.11|356.83|354.43|356.2|353.8|0
1628786400000|2021-08-12 16:40:00|356.35|353.95|356.35|353.95|356.51|354.11|356.03|353.63|0
1628786700000|2021-08-12 16:45:00|356.19|353.79|356.51|354.11|356.67|354.27|356.03|353.63|0
1628787000000|2021-08-12 16:50:00|356.35|353.95|356.19|353.79|356.83|354.43|356.19|353.79|0
1628787300000|2021-08-12 16:55:00|356.35|353.95|356.19|353.79|356.51|354.11|355.71|353.31|0
1628787600000|2021-08-12 17:00:00|356.03|353.63|355.87|353.47|356.19|353.79|355.07|352.67|0
1628787900000|2021-08-12 17:05:00|355.71|353.31|355.7|353.3|356.02|353.62|355.23|352.83|0
1628788200000|2021-08-12 17:10:00|355.54|353.14|355.38|352.98|355.7|353.3|355.22|352.82|0
1628788500000|2021-08-12 17:15:00|355.22|352.82|355.22|352.82|355.86|353.46|354.9|352.5|0
1628788800000|2021-08-12 17:20:00|355.38|352.98|355.85|353.45|356.18|353.78|354.42|352.02|0
1628789100000|2021-08-12 17:25:00|355.69|353.29|356.32|353.92|356.32|353.92|355.69|353.29|0
1628789400000|2021-08-12 17:30:00|356.16|353.76|356.48|354.08|356.64|354.24|356.16|353.76|0
1628789700000|2021-08-12 17:35:00|356.64|354.24|356.8|354.4|356.8|354.4|356.48|354.08|0
1628790000000|2021-08-12 17:40:00|356.87|354.47|356.8|354.4|357.44|355.04|356.48|354.08|0
1628790300000|2021-08-12 17:45:00|356.64|354.24|356.48|354.08|356.8|354.4|356.32|353.92|0
1628790600000|2021-08-12 17:50:00|356.39|353.99|356.95|354.55|357.11|354.71|356.16|353.76|0
1628790900000|2021-08-12 17:55:00|357.11|354.71|356.47|354.07|357.27|354.87|356.47|354.07|0
1628791200000|2021-08-12 18:00:00|356.63|354.23|356.63|354.23|356.79|354.39|355.99|353.59|0
1628791500000|2021-08-12 18:05:00|356.79|354.39|356.95|354.55|357.11|354.71|356.63|354.23|0
1628791800000|2021-08-12 18:10:00|357.11|354.71|357.26|354.86|357.27|354.87|356.94|354.54|0
1628792100000|2021-08-12 18:15:00|357.1|354.7|358.06|355.66|358.06|355.66|357.1|354.7|0
1628792400000|2021-08-12 18:20:00|358.22|355.82|357.9|355.5|358.38|355.98|357.74|355.34|0
1628792700000|2021-08-12 18:25:00|357.74|355.34|357.9|355.5|358.06|355.66|357.1|354.7|0
1628793000000|2021-08-12 18:30:00|357.74|355.34|358.22|355.82|358.54|356.14|357.74|355.34|0
1628793300000|2021-08-12 18:35:00|358.38|355.98|358.69|356.29|358.85|356.45|358.22|355.82|0
1628793600000|2021-08-12 18:40:00|358.85|356.45|358.37|355.97|358.85|356.45|358.05|355.65|0
1628793900000|2021-08-12 18:45:00|358.53|356.13|358.69|356.29|358.85|356.45|358.37|355.97|0
1628794200000|2021-08-12 18:50:00|358.53|356.13|359.49|357.09|359.49|357.09|358.53|356.13|0
1628794500000|2021-08-12 18:55:00|359.65|357.25|360.6|358.2|360.76|358.36|359.49|357.09|0
1628794800000|2021-08-12 19:00:00|360.76|358.36|360.76|358.36|361.08|358.68|360.76|358.36|0
1628795100000|2021-08-12 19:05:00|360.92|358.52|361.24|358.84|361.88|359.48|360.92|358.52|0
1628795400000|2021-08-12 19:10:00|361.4|359|361.4|359|361.56|359.16|360.92|358.52|0
1628795700000|2021-08-12 19:15:00|361.24|358.84|361.39|358.99|361.39|358.99|360.91|358.51|0
1628796000000|2021-08-12 19:20:00|361.55|359.15|361.39|358.99|362.04|359.64|361.39|358.99|0
1628796300000|2021-08-12 19:25:00|361.23|358.83|361.71|359.31|361.87|359.47|360.91|358.51|0
1628796600000|2021-08-12 19:30:00|361.55|359.15|362.03|359.63|362.03|359.63|361.07|358.67|0
1628796900000|2021-08-12 19:35:00|361.87|359.47|362.83|360.43|362.83|360.43|361.87|359.47|0
1628797200000|2021-08-12 19:40:00|362.99|360.59|361.71|359.31|363.15|360.75|361.55|359.15|0
1628797500000|2021-08-12 19:45:00|361.38|358.98|361.54|359.14|361.86|359.46|361.06|358.66|0
1628797800000|2021-08-12 19:50:00|361.06|358.66|362.83|360.43|363.15|360.75|360.74|358.34|0
1628798100000|2021-08-12 19:55:00|362.99|360.59|361.7|359.3|363.06|360.66|361.7|359.3|0
1628798400000|2021-08-12 20:00:00|362.18|359.78|362.02|359.62|362.18|359.78|361.22|358.82|0
1628798700000|2021-08-12 20:05:00|361.86|359.46|361.54|359.14|362.02|359.62|361.37|358.97|0
1628799000000|2021-08-12 20:10:00|361.53|359.13|361.69|359.29|361.69|359.29|361.37|358.97|0
1628799300000|2021-08-12 20:15:00|361.89|359.09|362.05|359.25|362.21|359.41|361.89|359.09|0
1628799600000|2021-08-12 20:20:00|361.89|359.09|362.13|359.33|362.13|359.33|361.89|359.09|0
1628799900000|2021-08-12 20:25:00|362.05|359.25|362.05|359.25|362.21|359.41|362.05|359.25|0
1628800200000|2021-08-12 20:30:00|362.21|359.41|362.37|359.57|362.37|359.57|362.21|359.41|0
1628800500000|2021-08-12 20:35:00|362.53|359.73|362.69|359.89|362.85|360.05|362.53|359.73|0
1628800800000|2021-08-12 20:40:00|362.76|359.96|362.69|359.89|362.85|360.05|362.69|359.89|0
1628801100000|2021-08-12 20:45:00|362.68|359.88|362.52|359.72|362.84|360.04|362.52|359.72|0
1628801400000|2021-08-12 20:50:00|362.68|359.88|362.84|360.04|363|360.2|362.68|359.88|0
1628801700000|2021-08-12 20:55:00|363|360.2|362.92|360.12|363.24|360.44|362.84|360.04|0
1628802000000|2021-08-12 21:00:00|363.02|360.22|362.97|360.17|363.16|360.36|362.97|360.17|0
1628802300000|2021-08-12 21:05:00|363.04|360.24|362.93|360.13|363.06|360.26|362.9|360.1|0
1628802600000|2021-08-12 21:10:00|362.78|359.98|363.23|360.43|363.27|360.47|362.71|359.91|0
1628802900000|2021-08-12 21:15:00|362.97|360.17|362.92|360.12|363.08|360.28|362.85|360.05|0
1628803200000|2021-08-12 21:20:00|362.9|360.1|363.04|360.24|363.11|360.31|362.88|360.08|0
1628803500000|2021-08-12 21:25:00|363.03|360.23|362.87|360.07|363.03|360.23|362.87|360.07|0
1628803800000|2021-08-12 21:30:00|362.85|360.05|363.01|360.21|363.01|360.21|362.8|360|0
1628804100000|2021-08-12 21:35:00|363.03|360.23|362.8|360|363.05|360.25|362.8|360|0
1628804400000|2021-08-12 21:40:00|362.75|359.95|362.61|359.81|362.75|359.95|362.61|359.81|0
1628804700000|2021-08-12 21:45:00|362.54|359.74|362.72|359.92|362.74|359.94|362.51|359.71|0
1628805000000|2021-08-12 21:50:00|362.74|359.94|362.74|359.94|362.74|359.94|362.72|359.92|0
1628805300000|2021-08-12 21:55:00|362.77|359.97|362.86|360.06|362.88|360.08|362.74|359.94|0
1628805600000|2021-08-12 22:00:00|363.05|360.25|361.69|358.89|363.05|360.25|361.69|358.89|0
1628805900000|2021-08-12 22:05:00|361.53|358.73|361.6|358.8|361.85|359.05|361.53|358.73|0
1628806200000|2021-08-12 22:10:00|361.69|358.89|361.53|358.73|361.69|358.89|361.37|358.57|0
1628806500000|2021-08-12 22:15:00|361.69|358.89|361.52|358.72|362.01|359.21|361.36|358.56|0
1628806800000|2021-08-12 22:20:00|361.36|358.56|361.68|358.88|361.68|358.88|361.36|358.56|0
1628807100000|2021-08-12 22:25:00|361.52|358.72|361.68|358.88|361.68|358.88|361.36|358.56|0
1628807400000|2021-08-12 22:30:00|361.52|358.72|361.68|358.88|361.68|358.88|361.52|358.72|0
1628807700000|2021-08-12 22:35:00|361.84|359.04|362|359.2|362|359.2|361.68|358.88|0
1628808000000|2021-08-12 22:40:00|362.16|359.36|362.16|359.36|362.16|359.36|362|359.2|0
1628808300000|2021-08-12 22:45:00|362.07|359.27|361.99|359.19|362.16|359.36|361.99|359.19|0
1628808600000|2021-08-12 22:50:00|361.83|359.03|361.99|359.19|361.99|359.19|361.83|359.03|0
1628808900000|2021-08-12 22:55:00|361.83|359.03|361.67|358.87|361.83|359.03|361.67|358.87|0
1628809200000|2021-08-12 23:00:00|361.83|359.03|361.35|358.55|361.83|359.03|361.35|358.55|0
1628809500000|2021-08-12 23:05:00|361.51|358.71|361.5|358.7|361.67|358.87|361.5|358.7|0
1628809800000|2021-08-12 23:10:00|361.66|358.86|361.82|359.02|361.82|359.02|361.5|358.7|0
1628810100000|2021-08-12 23:15:00|361.74|358.94|361.82|359.02|361.82|359.02|361.66|358.86|0
1628810400000|2021-08-12 23:20:00|361.74|358.94|361.5|358.7|361.82|359.02|361.5|358.7|0
1628810700000|2021-08-12 23:25:00|361.66|358.86|361.98|359.18|361.98|359.18|361.66|358.86|0
1628811000000|2021-08-12 23:30:00|361.82|359.02|361.33|358.53|361.82|359.02|361.33|358.53|0
1628811300000|2021-08-12 23:35:00|361.49|358.69|361.33|358.53|361.49|358.69|361.17|358.37|0
1628811600000|2021-08-12 23:40:00|361.49|358.69|361.17|358.37|361.49|358.69|361.01|358.21|0
1628811900000|2021-08-12 23:45:00|361.01|358.21|361.01|358.21|361.17|358.37|360.85|358.05|0
1628812200000|2021-08-12 23:50:00|360.85|358.05|361.17|358.37|361.33|358.53|360.69|357.89|0
1628812500000|2021-08-12 23:55:00|361.01|358.21|361|358.2|361.16|358.36|360.84|358.04|0
1628812800000|2021-08-13 00:00:00|360.84|358.04|360.68|357.88|361|358.2|360.68|357.88|0
1628813100000|2021-08-13 00:05:00|360.84|358.04|360.36|357.56|361|358.2|360.2|357.4|0
1628813400000|2021-08-13 00:10:00|360.44|357.64|360.43|357.63|360.68|357.88|360.04|357.24|0
1628813700000|2021-08-13 00:15:00|360.36|357.56|360.84|358.04|360.84|358.04|360.35|357.55|0
1628814000000|2021-08-13 00:20:00|361|358.2|360.75|357.95|361|358.2|360.43|357.63|0
1628814300000|2021-08-13 00:25:00|360.67|357.87|361.15|358.35|361.15|358.35|360.51|357.71|0
1628814600000|2021-08-13 00:30:00|361.23|358.43|361.79|358.99|361.95|359.15|361.23|358.43|0
1628814900000|2021-08-13 00:35:00|361.87|359.07|361.47|358.67|361.95|359.15|361.47|358.67|0
1628815200000|2021-08-13 00:40:00|361.31|358.51|361.47|358.67|361.47|358.67|360.99|358.19|0
1628815500000|2021-08-13 00:45:00|361.38|358.58|361.3|358.5|361.47|358.67|360.98|358.18|0
1628815800000|2021-08-13 00:50:00|361.14|358.34|361.14|358.34|361.62|358.82|361.14|358.34|0
1628816100000|2021-08-13 00:55:00|361.22|358.42|361.38|358.58|361.54|358.74|361.14|358.34|0
1628816400000|2021-08-13 01:00:00|361.3|358.5|360.98|358.18|361.46|358.66|360.98|358.18|0
1628816700000|2021-08-13 01:05:00|360.89|358.09|360.98|358.18|361.14|358.34|360.82|358.02|0
1628817000000|2021-08-13 01:10:00|360.82|358.02|360.65|357.85|360.98|358.18|360.49|357.69|0
1628817300000|2021-08-13 01:15:00|360.49|357.69|360.81|358.01|360.97|358.17|360.49|357.69|0
1628817600000|2021-08-13 01:20:00|360.97|358.17|360.81|358.01|361.13|358.33|360.81|358.01|0
1628817900000|2021-08-13 01:25:00|360.97|358.17|360.97|358.17|361.13|358.33|360.73|357.93|0
1628818200000|2021-08-13 01:30:00|360.88|358.08|361.29|358.49|361.45|358.65|360.81|358.01|0
1628818500000|2021-08-13 01:35:00|361.45|358.65|361.45|358.65|361.61|358.81|360.8|358|0
1628818800000|2021-08-13 01:40:00|361.28|358.48|361.6|358.8|361.6|358.8|361.12|358.32|0
1628819100000|2021-08-13 01:45:00|361.76|358.96|361.44|358.64|361.92|359.12|361.28|358.48|0
1628819400000|2021-08-13 01:50:00|361.6|358.8|361.44|358.64|361.76|358.96|361.44|358.64|0
1628819700000|2021-08-13 01:55:00|361.36|358.56|361.44|358.64|361.6|358.8|361.28|358.48|0
1628820000000|2021-08-13 02:00:00|361.6|358.8|361.44|358.64|361.6|358.8|361.28|358.48|0
1628820300000|2021-08-13 02:05:00|361.51|358.71|361.75|358.95|362.08|359.28|361.51|358.71|0
1628820600000|2021-08-13 02:10:00|361.59|358.79|362.07|359.27|362.07|359.27|361.59|358.79|0
1628820900000|2021-08-13 02:15:00|362.23|359.43|362.71|359.91|362.71|359.91|362.07|359.27|0
1628821200000|2021-08-13 02:20:00|362.63|359.83|362.55|359.75|362.71|359.91|362.39|359.59|0
1628821500000|2021-08-13 02:25:00|362.71|359.91|362.23|359.43|362.71|359.91|362.23|359.43|0
1628821800000|2021-08-13 02:30:00|362.39|359.59|361.58|358.78|362.39|359.59|361.42|358.62|0
1628822100000|2021-08-13 02:35:00|361.42|358.62|361.58|358.78|361.58|358.78|361.42|358.62|0
1628822400000|2021-08-13 02:40:00|361.42|358.62|361.42|358.62|361.58|358.78|361.1|358.3|0
1628822700000|2021-08-13 02:45:00|361.26|358.46|361.58|358.78|361.74|358.94|361.26|358.46|0
1628823000000|2021-08-13 02:50:00|361.42|358.62|360.93|358.13|361.58|358.78|360.93|358.13|0
1628823300000|2021-08-13 02:55:00|360.77|357.97|360.77|357.97|361.09|358.29|360.61|357.81|0
1628823600000|2021-08-13 03:00:00|360.93|358.13|361.41|358.61|361.41|358.61|360.77|357.97|0
1628823900000|2021-08-13 03:05:00|361.33|358.53|361.25|358.45|361.33|358.53|361.09|358.29|0
1628824200000|2021-08-13 03:10:00|361.09|358.29|361.09|358.29|361.33|358.53|361.09|358.29|0
1628824500000|2021-08-13 03:15:00|361.25|358.45|361.25|358.45|361.41|358.61|361.25|358.45|0
1628824800000|2021-08-13 03:20:00|361.16|358.36|361.08|358.28|361.25|358.45|360.92|358.12|0
1628825100000|2021-08-13 03:25:00|361.24|358.44|361.24|358.44|361.56|358.76|361.24|358.44|0
1628825400000|2021-08-13 03:30:00|361.4|358.6|361.4|358.6|361.56|358.76|361.24|358.44|0
1628825700000|2021-08-13 03:35:00|361.56|358.76|361.56|358.76|361.72|358.92|361.4|358.6|0
1628826000000|2021-08-13 03:40:00|361.48|358.68|361.56|358.76|361.56|358.76|361.4|358.6|0
1628826300000|2021-08-13 03:45:00|361.72|358.92|361.72|358.92|361.79|358.99|361.56|358.76|0
1628826600000|2021-08-13 03:50:00|361.71|358.91|361.87|359.07|361.87|359.07|361.71|358.91|0
1628826900000|2021-08-13 03:55:00|361.71|358.91|361.71|358.91|361.71|358.91|361.55|358.75|0
1628827200000|2021-08-13 04:00:00|361.55|358.75|361.71|358.91|361.87|359.07|361.55|358.75|0
1628827500000|2021-08-13 04:05:00|361.79|358.99|361.71|358.91|361.79|358.99|361.55|358.75|0
1628827800000|2021-08-13 04:10:00|361.87|359.07|361.71|358.91|361.87|359.07|361.71|358.91|0
1628828100000|2021-08-13 04:15:00|361.7|358.9|361.7|358.9|361.87|359.07|361.7|358.9|0
1628828400000|2021-08-13 04:20:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1628828700000|2021-08-13 04:25:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1628829000000|2021-08-13 04:30:00|362.18|359.38|362.02|359.22|362.34|359.54|361.86|359.06|0
1628829300000|2021-08-13 04:35:00|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1628829600000|2021-08-13 04:40:00|362.02|359.22|362.02|359.22|362.02|359.22|361.86|359.06|0
1628829900000|2021-08-13 04:45:00|362.01|359.21|362.01|359.21|362.01|359.21|361.85|359.05|0
1628830200000|2021-08-13 04:50:00|361.85|359.05|361.85|359.05|362.01|359.21|361.85|359.05|0
1628830500000|2021-08-13 04:55:00|361.93|359.13|361.85|359.05|361.93|359.13|361.69|358.89|0
1628830800000|2021-08-13 05:00:00|362.01|359.21|362.08|359.28|362.17|359.37|361.85|359.05|0
1628831100000|2021-08-13 05:05:00|362.17|359.37|361.84|359.04|362.17|359.37|361.68|358.88|0
1628831400000|2021-08-13 05:10:00|361.68|358.88|361.84|359.04|361.84|359.04|361.68|358.88|0
1628831700000|2021-08-13 05:15:00|361.68|358.88|361.6|358.8|361.84|359.04|361.52|358.72|0
1628832000000|2021-08-13 05:20:00|361.68|358.88|361.68|358.88|361.68|358.88|361.36|358.56|0
1628832300000|2021-08-13 05:25:00|361.84|359.04|361.68|358.88|361.84|359.04|361.52|358.72|0
1628832600000|2021-08-13 05:30:00|361.84|359.04|361.35|358.55|361.84|359.04|361.35|358.55|0
1628832900000|2021-08-13 05:35:00|361.19|358.39|361.19|358.39|361.51|358.71|361.19|358.39|0
1628833200000|2021-08-13 05:40:00|361.35|358.55|361.19|358.39|361.35|358.55|361.19|358.39|0
1628833500000|2021-08-13 05:45:00|361.03|358.23|361.35|358.55|361.35|358.55|360.87|358.07|0
1628833800000|2021-08-13 05:50:00|361.51|358.71|361.51|358.71|361.51|358.71|361.19|358.39|0
1628834100000|2021-08-13 05:55:00|361.67|358.87|361.66|358.86|361.83|359.03|361.35|358.55|0
1628834400000|2021-08-13 06:00:00|361.5|358.7|361.66|358.86|361.82|359.02|361.5|358.7|0
1628834700000|2021-08-13 06:05:00|361.5|358.7|361.5|358.7|361.66|358.86|361.18|358.38|0
1628835000000|2021-08-13 06:10:00|361.34|358.54|361.34|358.54|361.66|358.86|361.34|358.54|0
1628835300000|2021-08-13 06:15:00|361.41|358.61|361.5|358.7|361.66|358.86|361.18|358.38|0
1628835600000|2021-08-13 06:20:00|361.57|358.77|361.33|358.53|361.73|358.93|361.33|358.53|0
1628835900000|2021-08-13 06:25:00|361.49|358.69|361.97|359.17|362.13|359.33|361.49|358.69|0
1628836200000|2021-08-13 06:30:00|362.13|359.33|361.97|359.17|362.13|359.33|361.97|359.17|0
1628836500000|2021-08-13 06:35:00|361.81|359.01|361.65|358.85|361.81|359.01|361.49|358.69|0
1628836800000|2021-08-13 06:40:00|361.81|359.01|361.97|359.17|361.97|359.17|361.65|358.85|0
1628837100000|2021-08-13 06:45:00|361.81|359.01|362.29|359.49|362.29|359.49|361.65|358.85|0
1628837400000|2021-08-13 06:50:00|362.2|359.4|362.29|359.49|362.45|359.65|362.2|359.4|0
1628837700000|2021-08-13 06:55:00|362.45|359.65|362.28|359.48|362.61|359.81|362.28|359.48|0
1628838000000|2021-08-13 07:00:00|362.61|359.81|362.6|359.8|362.93|360.13|362.28|359.48|0
1628838300000|2021-08-13 07:05:00|362.4|360|362.8|360.4|363.37|360.97|362.4|360|0
1628838600000|2021-08-13 07:10:00|362.88|360.48|362.23|359.83|363.67|361.27|362.23|359.83|0
1628838900000|2021-08-13 07:15:00|362.39|359.99|361.99|359.59|362.39|359.99|361.91|359.51|0
1628839200000|2021-08-13 07:20:00|361.91|359.51|361.91|359.51|362.23|359.83|361.75|359.35|0
1628839500000|2021-08-13 07:25:00|361.75|359.35|361.91|359.51|362.23|359.83|361.75|359.35|0
1628839800000|2021-08-13 07:30:00|362.07|359.67|361.58|359.18|362.07|359.67|361.58|359.18|0
1628840100000|2021-08-13 07:35:00|361.74|359.34|361.58|359.18|361.9|359.5|361.58|359.18|0
1628840400000|2021-08-13 07:40:00|361.74|359.34|361.98|359.58|362.38|359.98|361.58|359.18|0
1628840700000|2021-08-13 07:45:00|362.06|359.66|362.22|359.82|362.38|359.98|362.06|359.66|0
1628841000000|2021-08-13 07:50:00|362.38|359.98|363.83|361.43|363.83|361.43|362.38|359.98|0
1628841300000|2021-08-13 07:55:00|363.67|361.27|363.18|360.78|363.99|361.59|363.18|360.78|0
1628841600000|2021-08-13 08:00:00|363.34|360.94|363.18|360.78|363.5|361.1|363.18|360.78|0
1628841900000|2021-08-13 08:05:00|363.34|360.94|363.02|360.62|363.5|361.1|362.86|360.46|0
1628842200000|2021-08-13 08:10:00|362.86|360.46|362.69|360.29|362.86|360.46|362.37|359.97|0
1628842500000|2021-08-13 08:15:00|362.21|359.81|362.53|360.13|362.69|360.29|362.21|359.81|0
1628842800000|2021-08-13 08:20:00|362.61|360.21|362.85|360.45|363.01|360.61|362.53|360.13|0
1628843100000|2021-08-13 08:25:00|362.69|360.29|362.53|360.13|362.77|360.37|362.53|360.13|0
1628843400000|2021-08-13 08:30:00|362.36|359.96|363.01|360.61|363.01|360.61|362.2|359.8|0
1628843700000|2021-08-13 08:35:00|362.85|360.45|362.84|360.44|362.85|360.45|362.68|360.28|0
1628844000000|2021-08-13 08:40:00|362.68|360.28|363.32|360.92|363.32|360.92|362.68|360.28|0
1628844300000|2021-08-13 08:45:00|363.4|361|363.64|361.24|363.81|361.41|363.32|360.92|0
1628844600000|2021-08-13 08:50:00|363.81|361.41|363.64|361.24|363.81|361.41|363.48|361.08|0
1628844900000|2021-08-13 08:55:00|363.48|361.08|364.12|361.72|364.12|361.72|363.48|361.08|0
1628845200000|2021-08-13 09:00:00|363.96|361.56|364.12|361.72|364.77|362.37|363.96|361.56|0
1628845500000|2021-08-13 09:05:00|364.2|361.8|364.44|362.04|364.52|362.12|364.12|361.72|0
1628845800000|2021-08-13 09:10:00|364.6|362.2|364.28|361.88|364.6|362.2|364.28|361.88|0
1628846100000|2021-08-13 09:15:00|364.12|361.72|364.12|361.72|364.28|361.88|364.12|361.72|0
1628846400000|2021-08-13 09:20:00|364.03|361.63|363.39|360.99|364.12|361.72|363.31|360.91|0
1628846700000|2021-08-13 09:25:00|363.47|361.07|363.63|361.23|363.87|361.47|363.15|360.75|0
1628847000000|2021-08-13 09:30:00|363.47|361.07|363.63|361.23|363.79|361.39|363.47|361.07|0
1628847300000|2021-08-13 09:35:00|363.47|361.07|363.46|361.06|363.63|361.23|363.3|360.9|0
1628847600000|2021-08-13 09:40:00|363.3|360.9|363.62|361.22|363.62|361.22|363.3|360.9|0
1628847900000|2021-08-13 09:45:00|363.78|361.38|363.78|361.38|363.94|361.54|363.62|361.22|0
1628848200000|2021-08-13 09:50:00|363.94|361.54|363.62|361.22|363.94|361.54|363.62|361.22|0
1628848500000|2021-08-13 09:55:00|363.46|361.06|364.42|362.02|364.42|362.02|363.46|361.06|0
1628848800000|2021-08-13 10:00:00|364.26|361.86|364.1|361.7|364.42|362.02|363.94|361.54|0
1628849100000|2021-08-13 10:05:00|363.94|361.54|363.61|361.21|364.1|361.7|363.45|361.05|0
1628849400000|2021-08-13 10:10:00|363.77|361.37|363.77|361.37|363.93|361.53|363.45|361.05|0
1628849700000|2021-08-13 10:15:00|363.93|361.53|363.77|361.37|363.93|361.53|363.77|361.37|0
1628850000000|2021-08-13 10:20:00|363.85|361.45|363.93|361.53|364.09|361.69|363.61|361.21|0
1628850300000|2021-08-13 10:25:00|363.77|361.37|363.44|361.04|363.77|361.37|363.28|360.88|0
1628850600000|2021-08-13 10:30:00|363.61|361.21|363.6|361.2|363.77|361.37|363.44|361.04|0
1628850900000|2021-08-13 10:35:00|363.44|361.04|363.6|361.2|363.76|361.36|363.44|361.04|0
1628851200000|2021-08-13 10:40:00|363.52|361.12|363.44|361.04|363.6|361.2|363.28|360.88|0
1628851500000|2021-08-13 10:45:00|363.6|361.2|363.44|361.04|363.6|361.2|363.28|360.88|0
1628851800000|2021-08-13 10:50:00|363.35|360.95|363.11|360.71|363.44|361.04|362.79|360.39|0
1628852100000|2021-08-13 10:55:00|362.95|360.55|362.79|360.39|363.11|360.71|362.79|360.39|0
1628852400000|2021-08-13 11:00:00|362.95|360.55|362.63|360.23|362.95|360.55|362.47|360.07|0
1628852700000|2021-08-13 11:05:00|362.79|360.39|362.78|360.38|362.95|360.55|362.63|360.23|0
1628853000000|2021-08-13 11:10:00|362.62|360.22|362.62|360.22|362.7|360.3|362.3|359.9|0
1628853300000|2021-08-13 11:15:00|362.46|360.06|362.62|360.22|362.62|360.22|362.46|360.06|0
1628853600000|2021-08-13 11:20:00|362.78|360.38|362.62|360.22|362.78|360.38|362.14|359.74|0
1628853900000|2021-08-13 11:25:00|362.78|360.38|362.78|360.38|362.94|360.54|362.62|360.22|0
1628854200000|2021-08-13 11:30:00|362.62|360.22|362.45|360.05|362.78|360.38|362.45|360.05|0
1628854500000|2021-08-13 11:35:00|362.61|360.21|362.45|360.05|362.77|360.37|361.97|359.57|0
1628854800000|2021-08-13 11:40:00|362.29|359.89|362.29|359.89|362.61|360.21|362.29|359.89|0
1628855100000|2021-08-13 11:45:00|362.37|359.97|362.45|360.05|362.45|360.05|362.29|359.89|0
1628855400000|2021-08-13 11:50:00|362.29|359.89|362.45|360.05|362.45|360.05|362.12|359.72|0
1628855700000|2021-08-13 11:55:00|362.28|359.88|362.12|359.72|362.45|360.05|362.12|359.72|0
1628856000000|2021-08-13 12:00:00|362.28|359.88|362.6|360.2|362.6|360.2|362.12|359.72|0
1628856300000|2021-08-13 12:05:00|362.76|360.36|362.44|360.04|362.92|360.52|362.28|359.88|0
1628856600000|2021-08-13 12:10:00|362.6|360.2|362.76|360.36|362.76|360.36|362.44|360.04|0
1628856900000|2021-08-13 12:15:00|362.6|360.2|362.76|360.36|363.08|360.68|362.6|360.2|0
1628857200000|2021-08-13 12:20:00|362.92|360.52|363.08|360.68|363.24|360.84|362.92|360.52|0
1628857500000|2021-08-13 12:25:00|362.99|360.59|363.4|361|363.56|361.16|362.92|360.52|0
1628857800000|2021-08-13 12:30:00|363.56|361.16|363.88|361.48|363.88|361.48|363.4|361|0
1628858100000|2021-08-13 12:35:00|363.72|361.32|363.56|361.16|364.04|361.64|363.56|361.16|0
1628858400000|2021-08-13 12:40:00|363.55|361.15|363.39|360.99|363.72|361.32|363.23|360.83|0
1628858700000|2021-08-13 12:45:00|363.55|361.15|364.03|361.63|364.2|361.8|363.39|360.99|0
1628859000000|2021-08-13 12:50:00|363.87|361.47|363.87|361.47|364.03|361.63|363.55|361.15|0
1628859300000|2021-08-13 12:55:00|363.71|361.31|364.19|361.79|364.19|361.79|363.71|361.31|0
1628859600000|2021-08-13 13:00:00|364.35|361.95|364.35|361.95|364.35|361.95|364.19|361.79|0
1628859900000|2021-08-13 13:05:00|364.51|362.11|364.19|361.79|364.67|362.27|364.03|361.63|0
1628860200000|2021-08-13 13:10:00|364.35|361.95|364.19|361.79|364.51|362.11|364.19|361.79|0
1628860500000|2021-08-13 13:15:00|364.35|361.95|364.83|362.43|364.83|362.43|364.35|361.95|0
1628860800000|2021-08-13 13:20:00|364.99|362.59|364.67|362.27|364.99|362.59|364.34|361.94|0
1628861100000|2021-08-13 13:25:00|364.83|362.43|364.34|361.94|365.31|362.91|364.02|361.62|0
1628861400000|2021-08-13 13:30:00|364.83|362.43|363.21|360.81|364.99|362.59|362.73|360.33|0
1628861700000|2021-08-13 13:35:00|363.37|360.97|363.05|360.65|363.69|361.29|361.76|359.36|0
1628862000000|2021-08-13 13:40:00|363.37|360.97|363.85|361.45|364.5|362.1|363.21|360.81|0
1628862300000|2021-08-13 13:45:00|364.01|361.61|365.63|363.23|366.11|363.71|364.01|361.61|0
1628862600000|2021-08-13 13:50:00|365.46|363.06|364.65|362.25|365.46|363.06|363.85|361.45|0
1628862900000|2021-08-13 13:55:00|364.33|361.93|363.92|361.52|365.46|363.06|363.92|361.52|0
1628863200000|2021-08-13 14:00:00|364.01|361.61|362.72|360.32|364.17|361.77|361.27|358.87|0
1628863500000|2021-08-13 14:05:00|362.56|360.16|362.63|360.23|363.36|360.96|362.07|359.67|0
1628863800000|2021-08-13 14:10:00|362.55|360.15|362.87|360.47|363.52|361.12|361.91|359.51|0
1628864100000|2021-08-13 14:15:00|362.71|360.31|364.81|362.41|365.29|362.89|362.71|360.31|0
1628864400000|2021-08-13 14:20:00|364.97|362.57|364.97|362.57|365.94|363.54|364.97|362.57|0
1628864700000|2021-08-13 14:25:00|364.8|362.4|363.35|360.95|364.8|362.4|362.71|360.31|0
1628865000000|2021-08-13 14:30:00|363.51|361.11|363.99|361.59|364.32|361.92|363.19|360.79|0
1628865300000|2021-08-13 14:35:00|363.83|361.43|363.02|360.62|363.83|361.43|362.86|360.46|0
1628865600000|2021-08-13 14:40:00|363.19|360.79|362.54|360.14|363.19|360.79|362.38|359.98|0
1628865900000|2021-08-13 14:45:00|362.46|360.06|363.5|361.1|364.15|361.75|362.46|360.06|0
1628866200000|2021-08-13 14:50:00|363.67|361.27|362.86|360.46|364.15|361.75|362.86|360.46|0
1628866500000|2021-08-13 14:55:00|363.02|360.62|363.66|361.26|363.98|361.58|362.86|360.46|0
1628866800000|2021-08-13 15:00:00|363.5|361.1|364.14|361.74|364.47|362.07|363.5|361.1|0
1628867100000|2021-08-13 15:05:00|364.3|361.9|363.5|361.1|364.3|361.9|363.18|360.78|0
1628867400000|2021-08-13 15:10:00|363.66|361.26|364.78|362.38|364.95|362.55|363.34|360.94|0
1628867700000|2021-08-13 15:15:00|364.62|362.22|364.46|362.06|365.19|362.79|364.3|361.9|0
1628868000000|2021-08-13 15:20:00|364.54|362.14|363.97|361.57|364.62|362.22|363.97|361.57|0
1628868300000|2021-08-13 15:25:00|363.89|361.49|364.78|362.38|364.78|362.38|363.81|361.41|0
1628868600000|2021-08-13 15:30:00|364.62|362.22|364.05|361.65|364.78|362.38|363.97|361.57|0
1628868900000|2021-08-13 15:35:00|364.13|361.73|363.81|361.41|364.29|361.89|363.32|360.92|0
1628869200000|2021-08-13 15:40:00|363.65|361.25|364.45|362.05|364.61|362.21|363.48|361.08|0
1628869500000|2021-08-13 15:45:00|364.61|362.21|363.96|361.56|364.61|362.21|363.96|361.56|0
1628869800000|2021-08-13 15:50:00|363.8|361.4|363.8|361.4|363.96|361.56|362.37|359.97|0
1628870100000|2021-08-13 15:55:00|363.64|361.24|364.12|361.72|364.12|361.72|363.64|361.24|0
1628870400000|2021-08-13 16:00:00|364.04|361.64|364.28|361.88|364.61|362.21|364.04|361.64|0
1628870700000|2021-08-13 16:05:00|364.12|361.72|364.28|361.88|364.6|362.2|364.12|361.72|0
1628871000000|2021-08-13 16:10:00|364.44|362.04|364.28|361.88|364.6|362.2|364.28|361.88|0
1628871300000|2021-08-13 16:15:00|364.35|361.95|363.79|361.39|364.44|362.04|363.79|361.39|0
1628871600000|2021-08-13 16:20:00|363.63|361.23|363.95|361.55|364.27|361.87|363.63|361.23|0
1628871900000|2021-08-13 16:25:00|364.03|361.63|363.95|361.55|364.03|361.63|363.79|361.39|0
1628872200000|2021-08-13 16:30:00|363.79|361.39|363.14|360.74|364.27|361.87|363.14|360.74|0
1628872500000|2021-08-13 16:35:00|363.3|360.9|363.14|360.74|363.46|361.06|362.98|360.58|0
1628872800000|2021-08-13 16:40:00|363.3|360.9|363.46|361.06|363.46|361.06|363.14|360.74|0
1628873100000|2021-08-13 16:45:00|363.54|361.14|363.62|361.22|363.94|361.54|363.46|361.06|0
1628873400000|2021-08-13 16:50:00|363.46|361.06|364.1|361.7|364.1|361.7|363.46|361.06|0
1628873700000|2021-08-13 16:55:00|364.26|361.86|364.26|361.86|364.58|362.18|364.1|361.7|0
1628874000000|2021-08-13 17:00:00|364.1|361.7|363.77|361.37|364.1|361.7|363.77|361.37|0
1628874300000|2021-08-13 17:05:00|363.61|361.21|363.77|361.37|363.77|361.37|363.29|360.89|0
1628874600000|2021-08-13 17:10:00|363.61|361.21|363.93|361.53|363.93|361.53|363.45|361.05|0
1628874900000|2021-08-13 17:15:00|364.09|361.69|364.57|362.17|364.57|362.17|364.09|361.69|0
1628875200000|2021-08-13 17:20:00|364.41|362.01|364.09|361.69|364.41|362.01|363.93|361.53|0
1628875500000|2021-08-13 17:25:00|364.25|361.85|364.41|362.01|364.41|362.01|364.25|361.85|0
1628875800000|2021-08-13 17:30:00|364.25|361.85|364.25|361.85|364.57|362.17|364.25|361.85|0
1628876100000|2021-08-13 17:35:00|364.41|362.01|364.73|362.33|364.73|362.33|364.41|362.01|0
1628876400000|2021-08-13 17:40:00|364.89|362.49|365.37|362.97|365.86|363.46|364.73|362.33|0
1628876700000|2021-08-13 17:45:00|365.21|362.81|365.37|362.97|365.86|363.46|365.21|362.81|0
1628877000000|2021-08-13 17:50:00|365.21|362.81|365.37|362.97|365.37|362.97|364.88|362.48|0
1628877300000|2021-08-13 17:55:00|365.21|362.81|365.37|362.97|365.37|362.97|365.04|362.64|0
1628877600000|2021-08-13 18:00:00|365.2|362.8|365.36|362.96|365.37|362.97|364.72|362.32|0
1628877900000|2021-08-13 18:05:00|365.2|362.8|365.36|362.96|365.36|362.96|364.88|362.48|0
1628878200000|2021-08-13 18:10:00|365.2|362.8|365.36|362.96|365.36|362.96|365.2|362.8|0
1628878500000|2021-08-13 18:15:00|365.2|362.8|365.2|362.8|365.52|363.12|365.04|362.64|0
1628878800000|2021-08-13 18:20:00|365.04|362.64|364.87|362.47|365.04|362.64|364.71|362.31|0
1628879100000|2021-08-13 18:25:00|364.71|362.31|364.71|362.31|364.87|362.47|364.55|362.15|0
1628879400000|2021-08-13 18:30:00|364.55|362.15|364.22|361.82|364.71|362.31|364.22|361.82|0
1628879700000|2021-08-13 18:35:00|364.38|361.98|363.58|361.18|364.38|361.98|363.58|361.18|0
1628880000000|2021-08-13 18:40:00|363.41|361.01|362.77|360.37|363.58|361.18|362.12|359.72|0
1628880300000|2021-08-13 18:45:00|362.61|360.21|363.09|360.69|363.57|361.17|362.28|359.88|0
1628880600000|2021-08-13 18:50:00|362.93|360.53|363.09|360.69|363.25|360.85|362.77|360.37|0
1628880900000|2021-08-13 18:55:00|363.16|360.76|363.41|361.01|363.73|361.33|362.92|360.52|0
1628881200000|2021-08-13 19:00:00|363.57|361.17|363.73|361.33|363.89|361.49|363.24|360.84|0
1628881500000|2021-08-13 19:05:00|363.57|361.17|364.21|361.81|364.37|361.97|363.57|361.17|0
1628881800000|2021-08-13 19:10:00|364.37|361.97|364.69|362.29|364.69|362.29|363.89|361.49|0
1628882100000|2021-08-13 19:15:00|364.53|362.13|364.37|361.97|364.69|362.29|364.04|361.64|0
1628882400000|2021-08-13 19:20:00|364.53|362.13|364.53|362.13|364.85|362.45|364.36|361.96|0
1628882700000|2021-08-13 19:25:00|364.36|361.96|363.72|361.32|364.36|361.96|363.39|360.99|0
1628883000000|2021-08-13 19:30:00|363.56|361.16|362.91|360.51|363.56|361.16|362.91|360.51|0
1628883300000|2021-08-13 19:35:00|363.07|360.67|364.68|362.28|364.84|362.44|363.07|360.67|0
1628883600000|2021-08-13 19:40:00|364.52|362.12|364.2|361.8|365|362.6|364.03|361.63|0
1628883900000|2021-08-13 19:45:00|364.36|361.96|365.79|363.39|365.95|363.55|364.36|361.96|0
1628884200000|2021-08-13 19:50:00|366.44|364.04|364.98|362.58|366.44|364.04|364.66|362.26|0
1628884500000|2021-08-13 19:55:00|365.14|362.74|367.4|365|367.72|365.32|364.18|361.78|0
1628884800000|2021-08-13 20:00:00|367.89|365.49|367.08|364.68|368.05|365.65|367.08|364.68|0
1628885100000|2021-08-13 20:05:00|367.24|364.84|366.91|364.51|367.24|364.84|366.43|364.03|0
1628885400000|2021-08-13 20:10:00|366.75|364.35|366.91|364.51|366.91|364.51|366.43|364.03|0
1629097500000|2021-08-16 07:05:00|358.9|356.5|359.22|356.82|359.22|356.82|358.59|356.19|0
1629097800000|2021-08-16 07:10:00|359.06|356.66|360.02|357.62|360.18|357.78|359.06|356.66|0
1629098100000|2021-08-16 07:15:00|360.18|357.78|362.42|360.02|362.58|360.18|360.02|357.62|0
1629098400000|2021-08-16 07:20:00|362.9|360.5|364.02|361.62|364.66|362.26|362.9|360.5|0
1629098700000|2021-08-16 07:25:00|364.34|361.94|363.86|361.46|364.5|362.1|363.38|360.98|0
1629099000000|2021-08-16 07:30:00|363.7|361.3|363.21|360.81|364.66|362.26|363.05|360.65|0
1629099300000|2021-08-16 07:35:00|363.05|360.65|363.85|361.45|364.01|361.61|362.89|360.49|0
1629099600000|2021-08-16 07:40:00|363.69|361.29|363.69|361.29|364.49|362.09|363.37|360.97|0
1629099900000|2021-08-16 07:45:00|363.53|361.13|363.37|360.97|364.01|361.61|363.21|360.81|0
1629100200000|2021-08-16 07:50:00|363.28|360.88|362.72|360.32|363.53|361.13|362.24|359.84|0
1629100500000|2021-08-16 07:55:00|362.88|360.48|364|361.6|364.33|361.93|362.56|360.16|0
1629100800000|2021-08-16 08:00:00|363.84|361.44|364.32|361.92|364.81|362.41|363.68|361.28|0
1629101100000|2021-08-16 08:05:00|364.16|361.76|363.92|361.52|364.32|361.92|363.84|361.44|0
1629101400000|2021-08-16 08:10:00|364|361.6|364.32|361.92|364.64|362.24|364|361.6|0
1629101700000|2021-08-16 08:15:00|364.16|361.76|363.84|361.44|364.32|361.92|363.84|361.44|0
1629102000000|2021-08-16 08:20:00|364|361.6|363.51|361.11|364|361.6|363.03|360.63|0
1629102300000|2021-08-16 08:25:00|363.35|360.95|363.35|360.95|363.99|361.59|363.35|360.95|0
1629102600000|2021-08-16 08:30:00|363.51|361.11|363.19|360.79|363.75|361.35|363.03|360.63|0
1629102900000|2021-08-16 08:35:00|363.35|360.95|363.51|361.11|363.51|361.11|363.03|360.63|0
1629103200000|2021-08-16 08:40:00|363.35|360.95|363.99|361.59|364.15|361.75|363.35|360.95|0
1629103500000|2021-08-16 08:45:00|363.83|361.43|363.66|361.26|364.15|361.75|363.66|361.26|0
1629103800000|2021-08-16 08:50:00|363.82|361.42|363.98|361.58|364.15|361.75|363.66|361.26|0
1629104100000|2021-08-16 08:55:00|363.82|361.42|362.54|360.14|363.98|361.58|362.38|359.98|0
1629104400000|2021-08-16 09:00:00|362.7|360.3|363.34|360.94|363.34|360.94|362.38|359.98|0
1629104700000|2021-08-16 09:05:00|363.18|360.78|362.53|360.13|363.34|360.94|362.53|360.13|0
1629105000000|2021-08-16 09:10:00|362.37|359.97|362.85|360.45|363.17|360.77|362.37|359.97|0
1629105300000|2021-08-16 09:15:00|362.69|360.29|363.01|360.61|363.17|360.77|362.53|360.13|0
1629105600000|2021-08-16 09:20:00|363.17|360.77|362.85|360.45|363.33|360.93|362.69|360.29|0
1629105900000|2021-08-16 09:25:00|362.69|360.29|362.85|360.45|363.01|360.61|362.37|359.97|0
1629106200000|2021-08-16 09:30:00|363.01|360.61|362.68|360.28|363.01|360.61|362.52|360.12|0
1629106500000|2021-08-16 09:35:00|362.52|360.12|361.4|359|362.52|360.12|361.24|358.84|0
1629106800000|2021-08-16 09:40:00|361.56|359.16|361.72|359.32|362.2|359.8|361.4|359|0
1629107100000|2021-08-16 09:45:00|361.63|359.23|361.72|359.32|361.88|359.48|361.24|358.84|0
1629107400000|2021-08-16 09:50:00|361.88|359.48|362.51|360.11|362.68|360.28|361.88|359.48|0
1629107700000|2021-08-16 09:55:00|362.68|360.28|362.03|359.63|362.84|360.44|362.03|359.63|0
1629108000000|2021-08-16 10:00:00|362.11|359.71|361.63|359.23|362.35|359.95|361.63|359.23|0
1629108300000|2021-08-16 10:05:00|361.71|359.31|361.55|359.15|361.87|359.47|361.39|358.99|0
1629108600000|2021-08-16 10:10:00|361.39|358.99|359.31|356.91|361.39|358.99|359.31|356.91|0
1629108900000|2021-08-16 10:15:00|359.47|357.07|358.51|356.11|359.63|357.23|357.71|355.31|0
1629109200000|2021-08-16 10:20:00|358.35|355.95|353.75|351.35|358.35|355.95|353.75|351.35|0
1629109500000|2021-08-16 10:25:00|353.91|351.51|357.25|354.85|357.25|354.85|353.75|351.35|0
1629109800000|2021-08-16 10:30:00|357.09|354.69|359.16|356.76|359.32|356.92|357.09|354.69|0
1629110100000|2021-08-16 10:35:00|359.08|356.68|359.8|357.4|359.8|357.4|358.84|356.44|0
1629110400000|2021-08-16 10:40:00|359.96|357.56|360.27|357.87|360.83|358.43|359.8|357.4|0
1629110700000|2021-08-16 10:45:00|360.43|358.03|361.23|358.83|361.55|359.15|360.35|357.95|0
1629111000000|2021-08-16 10:50:00|361.39|358.99|362.19|359.79|362.35|359.95|361.23|358.83|0
1629111300000|2021-08-16 10:55:00|362.26|359.86|362.03|359.63|362.35|359.95|361.55|359.15|0
1629111600000|2021-08-16 11:00:00|362.35|359.95|362.18|359.78|362.83|360.43|362.18|359.78|0
1629111900000|2021-08-16 11:05:00|362.42|360.02|362.34|359.94|362.66|360.26|362.02|359.62|0
1629112200000|2021-08-16 11:10:00|362.26|359.86|362.02|359.62|362.5|360.1|361.7|359.3|0
1629112500000|2021-08-16 11:15:00|361.86|359.46|361.13|358.73|362.18|359.78|361.06|358.66|0
1629112800000|2021-08-16 11:20:00|361.06|358.66|361.22|358.82|361.54|359.14|360.58|358.18|0
1629113100000|2021-08-16 11:25:00|361.06|358.66|361.05|358.65|361.22|358.82|360.73|358.33|0
1629113400000|2021-08-16 11:30:00|361.21|358.81|359.93|357.53|361.21|358.81|359.93|357.53|0
1629113700000|2021-08-16 11:35:00|360.09|357.69|359.61|357.21|360.25|357.85|359.29|356.89|0
1629114000000|2021-08-16 11:40:00|359.77|357.37|359.61|357.21|359.77|357.37|358.81|356.41|0
1629114300000|2021-08-16 11:45:00|359.53|357.13|360.09|357.69|360.41|358.01|359.53|357.13|0
1629114600000|2021-08-16 11:50:00|360.16|357.76|360.24|357.84|360.57|358.17|360.09|357.69|0
1629114900000|2021-08-16 11:55:00|360.32|357.92|360.24|357.84|360.56|358.16|360.08|357.68|0
1629115200000|2021-08-16 12:00:00|360.08|357.68|357.69|355.29|360.08|357.68|357.53|355.13|0
1629115500000|2021-08-16 12:05:00|357.85|355.45|358.01|355.61|358.33|355.93|357.21|354.81|0
1629115800000|2021-08-16 12:10:00|357.92|355.52|358.64|356.24|358.96|356.56|357.85|355.45|0
1629116100000|2021-08-16 12:15:00|358.48|356.08|357.68|355.28|358.64|356.24|357.52|355.12|0
1629116400000|2021-08-16 12:20:00|357.52|355.12|357.84|355.44|358.16|355.76|357.52|355.12|0
1629116700000|2021-08-16 12:25:00|357.68|355.28|358.23|355.83|358.23|355.83|357.6|355.2|0
1629117000000|2021-08-16 12:30:00|358.16|355.76|358.31|355.91|359.11|356.71|357.84|355.44|0
1629117300000|2021-08-16 12:35:00|358.15|355.75|358.47|356.07|358.47|356.07|357.68|355.28|0
1629117600000|2021-08-16 12:40:00|358.63|356.23|358.79|356.39|359.59|357.19|358.47|356.07|0
1629117900000|2021-08-16 12:45:00|358.95|356.55|359.26|356.86|359.59|357.19|358.79|356.39|0
1629118200000|2021-08-16 12:50:00|359.11|356.71|358.62|356.22|359.42|357.02|358.62|356.22|0
1629118500000|2021-08-16 12:55:00|358.47|356.07|358.54|356.14|358.78|356.38|358.15|355.75|0
1629118800000|2021-08-16 13:00:00|358.46|356.06|359.26|356.86|359.42|357.02|358.3|355.9|0
1629119100000|2021-08-16 13:05:00|359.1|356.7|360.05|357.65|360.05|357.65|358.46|356.06|0
1629119400000|2021-08-16 13:10:00|360.21|357.81|359.73|357.33|360.37|357.97|359.57|357.17|0
1629119700000|2021-08-16 13:15:00|359.57|357.17|359.25|356.85|359.89|357.49|359.25|356.85|0
1629120000000|2021-08-16 13:20:00|359.41|357.01|360.37|357.97|360.37|357.97|359.25|356.85|0
1629120300000|2021-08-16 13:25:00|360.29|357.89|360.05|357.65|360.53|358.13|360.05|357.65|0
1629120600000|2021-08-16 13:30:00|360.21|357.81|357.02|354.62|361.33|358.93|357.02|354.62|0
1629120900000|2021-08-16 13:35:00|356.7|354.3|357.81|355.41|357.81|355.41|355.74|353.34|0
1629121200000|2021-08-16 13:40:00|357.49|355.09|356.69|354.29|357.81|355.41|355.58|353.18|0
1629121500000|2021-08-16 13:45:00|356.85|354.45|354.63|352.23|356.85|354.45|353.52|351.12|0
1629121800000|2021-08-16 13:50:00|354.47|352.07|352.1|349.7|354.47|352.07|351.62|349.22|0
1629122100000|2021-08-16 13:55:00|351.78|349.38|352.88|350.48|353.99|351.59|351.31|348.91|0
1629122400000|2021-08-16 14:00:00|352.25|349.85|354.46|352.06|354.78|352.38|351.46|349.06|0
1629122700000|2021-08-16 14:05:00|354.31|351.91|356.05|353.65|356.84|354.44|353.83|351.43|0
1629123000000|2021-08-16 14:10:00|355.89|353.49|356.21|353.81|357.48|355.08|355.57|353.17|0
1629123300000|2021-08-16 14:15:00|356.05|353.65|352.4|350|356.68|354.28|352.4|350|0
1629123600000|2021-08-16 14:20:00|352.24|349.84|351.77|349.37|352.88|350.48|351.45|349.05|0
1629123900000|2021-08-16 14:25:00|351.93|349.53|350.98|348.58|352.08|349.68|350.03|347.63|0
1629124200000|2021-08-16 14:30:00|350.5|348.1|351.13|348.73|353.03|350.63|350.03|347.63|0
1629124500000|2021-08-16 14:35:00|350.98|348.58|352.47|350.07|353.34|350.94|350.98|348.58|0
1629124800000|2021-08-16 14:40:00|352.55|350.15|352.55|350.15|353.5|351.1|352.23|349.83|0
1629125100000|2021-08-16 14:45:00|352.71|350.31|352.86|350.46|353.34|350.94|351.44|349.04|0
1629125400000|2021-08-16 14:50:00|352.71|350.31|351.28|348.88|352.71|350.31|350.02|347.62|0
1629125700000|2021-08-16 14:55:00|350.02|347.62|350.02|347.62|350.49|348.09|348.6|346.2|0
1629126000000|2021-08-16 15:00:00|349.86|347.46|351.12|348.72|353.02|350.62|349.86|347.46|0
1629126300000|2021-08-16 15:05:00|350.96|348.56|351.12|348.72|352.22|349.82|350.17|347.77|0
1629126600000|2021-08-16 15:10:00|350.96|348.56|352.22|349.82|352.22|349.82|350.64|348.24|0
1629126900000|2021-08-16 15:15:00|352.38|349.98|353.17|350.77|353.81|351.41|352.38|349.98|0
1629127200000|2021-08-16 15:20:00|353.33|350.93|352.85|350.45|354.28|351.88|352.54|350.14|0
1629127500000|2021-08-16 15:25:00|353.01|350.61|353.8|351.4|354.12|351.72|352.85|350.45|0
1629127800000|2021-08-16 15:30:00|355.06|352.66|357.45|355.05|357.45|355.05|354.91|352.51|0
1629128100000|2021-08-16 15:35:00|357.61|355.21|357.6|355.2|358.72|356.32|357.29|354.89|0
1629128400000|2021-08-16 15:40:00|358.08|355.68|358.4|356|359.04|356.64|357.92|355.52|0
1629128700000|2021-08-16 15:45:00|358.56|356.16|357.75|355.35|359.19|356.79|357.44|355.04|0
1629129000000|2021-08-16 15:50:00|357.59|355.19|357.43|355.03|358.07|355.67|357.43|355.03|0
1629129300000|2021-08-16 15:55:00|357.27|354.87|357.27|354.87|357.75|355.35|356.95|354.55|0
1629129600000|2021-08-16 16:00:00|357.59|355.19|358.62|356.22|358.71|356.31|356.95|354.55|0
1629129900000|2021-08-16 16:05:00|358.71|356.31|358.54|356.14|359.34|356.94|357.91|355.51|0
1629130200000|2021-08-16 16:10:00|358.7|356.3|359.18|356.78|359.34|356.94|358.22|355.82|0
1629130500000|2021-08-16 16:15:00|359.34|356.94|359.02|356.62|359.66|357.26|359.02|356.62|0
1629130800000|2021-08-16 16:20:00|359.18|356.78|360.14|357.74|360.3|357.9|359.02|356.62|0
1629131100000|2021-08-16 16:25:00|360.05|357.65|359.17|356.77|360.14|357.74|358.86|356.46|0
1629131400000|2021-08-16 16:30:00|359.33|356.93|358.21|355.81|359.81|357.41|358.21|355.81|0
1629131700000|2021-08-16 16:35:00|358.13|355.73|358.53|356.13|359.17|356.77|357.9|355.5|0
1629132000000|2021-08-16 16:40:00|358.37|355.97|359.65|357.25|359.65|357.25|358.37|355.97|0
1629132300000|2021-08-16 16:45:00|359.81|357.41|360.61|358.21|360.61|358.21|359.65|357.25|0
1629132600000|2021-08-16 16:50:00|360.77|358.37|361.88|359.48|361.88|359.48|360.61|358.21|0
1629132900000|2021-08-16 16:55:00|361.72|359.32|361.72|359.32|361.88|359.48|361.24|358.84|0
1629133200000|2021-08-16 17:00:00|361.88|359.48|361.96|359.56|362.04|359.64|361.24|358.84|0
1629133500000|2021-08-16 17:05:00|361.88|359.48|362.52|360.12|362.68|360.28|361.72|359.32|0
1629133800000|2021-08-16 17:10:00|362.36|359.96|362.2|359.8|362.68|360.28|361.72|359.32|0
1629134100000|2021-08-16 17:15:00|362.36|359.96|362.2|359.8|362.36|359.96|361.88|359.48|0
1629134400000|2021-08-16 17:20:00|362.03|359.63|362.35|359.95|362.68|360.28|361.55|359.15|0
1629134700000|2021-08-16 17:25:00|362.51|360.11|363.48|361.08|363.96|361.56|362.51|360.11|0
1629135000000|2021-08-16 17:30:00|363.64|361.24|364.92|362.52|364.92|362.52|363.31|360.91|0
1629135300000|2021-08-16 17:35:00|365.08|362.68|365.4|363|365.72|363.32|364.76|362.36|0
1629135600000|2021-08-16 17:40:00|365.48|363.08|365.88|363.48|366.21|363.81|365.4|363|0
1629135900000|2021-08-16 17:45:00|366.05|363.65|365.72|363.32|366.05|363.65|365.24|362.84|0
1629136200000|2021-08-16 17:50:00|365.88|363.48|366.04|363.64|366.36|363.96|365.88|363.48|0
1629136500000|2021-08-16 17:55:00|366.12|363.72|366.68|364.28|366.69|364.29|366.04|363.64|0
1629136800000|2021-08-16 18:00:00|366.52|364.12|366.52|364.12|366.52|364.12|365.88|363.48|0
1629137100000|2021-08-16 18:05:00|366.68|364.28|368.13|365.73|368.78|366.38|366.36|363.96|0
1629137400000|2021-08-16 18:10:00|367.97|365.57|368.29|365.89|368.78|366.38|367.97|365.57|0
1629137700000|2021-08-16 18:15:00|368.46|366.06|368.45|366.05|368.62|366.22|368.29|365.89|0
1629138000000|2021-08-16 18:20:00|368.29|365.89|370.48|368.08|371.12|368.72|368.29|365.89|0
1629138300000|2021-08-16 18:25:00|370.32|367.92|369.67|367.27|370.32|367.92|369.51|367.11|0
1629138600000|2021-08-16 18:30:00|369.83|367.43|370.96|368.56|371.12|368.72|369.83|367.43|0
1629138900000|2021-08-16 18:35:00|370.8|368.4|370.15|367.75|370.8|368.4|369.99|367.59|0
1629139200000|2021-08-16 18:40:00|369.99|367.59|370.95|368.55|371.11|368.71|369.99|367.59|0
1629139500000|2021-08-16 18:45:00|370.87|368.47|372.41|370.01|372.73|370.33|370.79|368.39|0
1629139800000|2021-08-16 18:50:00|372.57|370.17|372.89|370.49|374.03|371.63|372.57|370.17|0
1629140100000|2021-08-16 18:55:00|373.05|370.65|372.08|369.68|373.38|370.98|371.92|369.52|0
1629140400000|2021-08-16 19:00:00|372.24|369.84|372.72|370.32|372.89|370.49|371.59|369.19|0
1629140700000|2021-08-16 19:05:00|372.56|370.16|372.56|370.16|372.72|370.32|372.24|369.84|0
1629141000000|2021-08-16 19:10:00|372.4|370|373.69|371.29|374.02|371.62|372.4|370|0
1629141300000|2021-08-16 19:15:00|373.85|371.45|373.69|371.29|374.02|371.62|373.37|370.97|0
1629141600000|2021-08-16 19:20:00|373.85|371.45|374.82|372.42|375.31|372.91|373.85|371.45|0
1629141900000|2021-08-16 19:25:00|374.66|372.26|374.66|372.26|374.99|372.59|374.01|371.61|0
1629142200000|2021-08-16 19:30:00|374.5|372.1|374.98|372.58|375.15|372.75|373.85|371.45|0
1629142500000|2021-08-16 19:35:00|375.15|372.75|373.36|370.96|375.15|372.75|373.36|370.96|0
1629142800000|2021-08-16 19:40:00|373.2|370.8|373.36|370.96|373.98|371.58|372.55|370.15|0
1629143100000|2021-08-16 19:45:00|373.52|371.12|373.2|370.8|374.01|371.61|373.2|370.8|0
1629143400000|2021-08-16 19:50:00|373.85|371.45|375.96|373.56|376.29|373.89|373.68|371.28|0
1629143700000|2021-08-16 19:55:00|375.8|373.4|377.75|375.35|377.75|375.35|375.8|373.4|0
1629144000000|2021-08-16 20:00:00|377.1|374.7|378.23|375.83|379.81|377.41|377.1|374.7|0
1629144300000|2021-08-16 20:05:00|377.9|375.5|377.08|374.68|378.23|375.83|377.08|374.68|0
1629144600000|2021-08-16 20:10:00|376.92|374.52|377.41|375.01|377.73|375.33|376.92|374.52|0
1629144900000|2021-08-16 20:15:00|377.61|374.81|377.44|374.64|377.93|375.13|377.44|374.64|0
1629145200000|2021-08-16 20:20:00|377.28|374.48|376.95|374.15|377.28|374.48|376.79|373.99|0
1629145500000|2021-08-16 20:25:00|376.79|373.99|377.03|374.23|377.11|374.31|376.62|373.82|0
1629145800000|2021-08-16 20:30:00|376.95|374.15|376.62|373.82|377.27|374.47|376.3|373.5|0
1629146100000|2021-08-16 20:35:00|376.46|373.66|375.32|372.52|376.46|373.66|375.15|372.35|0
1629146400000|2021-08-16 20:40:00|375.15|372.35|375.48|372.68|375.48|372.68|374.99|372.19|0
1629146700000|2021-08-16 20:45:00|375.31|372.51|375.15|372.35|376.13|373.33|375.15|372.35|0
1629147000000|2021-08-16 20:50:00|375.31|372.51|376.12|373.32|376.13|373.33|375.15|372.35|0
1629147300000|2021-08-16 20:55:00|376.2|373.4|376.3|373.5|376.36|373.56|376.04|373.24|0
1629147600000|2021-08-16 21:00:00|376.17|373.37|376.45|373.65|376.48|373.68|376.17|373.37|0
1629147900000|2021-08-16 21:05:00|376.36|373.56|376.48|373.68|376.48|373.68|376.36|373.56|0
1629148200000|2021-08-16 21:10:00|376.36|373.56|376.45|373.65|376.83|374.03|376.36|373.56|0
1629148500000|2021-08-16 21:15:00|376.66|373.86|376.66|373.86|376.66|373.86|376.56|373.76|0
1629148800000|2021-08-16 21:20:00|376.76|373.96|376.66|373.86|376.76|373.96|376.59|373.79|0
1629149100000|2021-08-16 21:25:00|376.63|373.83|376.61|373.81|376.66|373.86|376.61|373.81|0
1629149700000|2021-08-16 21:35:00|376.63|373.83|376.63|373.83|376.8|374|376.63|373.83|0
1629150000000|2021-08-16 21:40:00|376.65|373.85|376.63|373.83|376.65|373.85|376.63|373.83|0
1629150300000|2021-08-16 21:45:00|376.65|373.85|376.65|373.85|376.65|373.85|376.65|373.85|0
1629150600000|2021-08-16 21:50:00|376.62|373.82|376.62|373.82|376.62|373.82|376.55|373.75|0
1629150900000|2021-08-16 21:55:00|376.65|373.85|376.74|373.94|376.79|373.99|376.57|373.77|0
1629151200000|2021-08-16 22:00:00|376.34|373.54|375.28|372.48|376.34|373.54|375.28|372.48|0
1629151500000|2021-08-16 22:05:00|375.61|372.81|375.28|372.48|375.61|372.81|374.96|372.16|0
1629151800000|2021-08-16 22:10:00|375.44|372.64|375.28|372.48|375.44|372.64|375.12|372.32|0
1629152100000|2021-08-16 22:15:00|375.19|372.39|375.11|372.31|375.44|372.64|375.11|372.31|0
1629152400000|2021-08-16 22:20:00|374.79|371.99|375.27|372.47|375.44|372.64|374.79|371.99|0
1629152700000|2021-08-16 22:25:00|375.44|372.64|375.44|372.64|375.44|372.64|375.27|372.47|0
1629153000000|2021-08-16 22:30:00|375.6|372.8|375.43|372.63|375.6|372.8|375.27|372.47|0
1629153300000|2021-08-16 22:35:00|375.6|372.8|375.27|372.47|375.6|372.8|375.27|372.47|0
1629153600000|2021-08-16 22:40:00|375.43|372.63|374.94|372.14|375.43|372.63|374.94|372.14|0
1629153900000|2021-08-16 22:45:00|374.78|371.98|374.94|372.14|375.02|372.22|374.78|371.98|0
1629154200000|2021-08-16 22:50:00|375.02|372.22|374.94|372.14|375.1|372.3|374.85|372.05|0
1629154500000|2021-08-16 22:55:00|374.77|371.97|375.1|372.3|375.26|372.46|374.77|371.97|0
1629154800000|2021-08-16 23:00:00|375.18|372.38|374.93|372.13|375.26|372.46|374.85|372.05|0
1629155100000|2021-08-16 23:05:00|375.1|372.3|375.26|372.46|375.26|372.46|374.93|372.13|0
1629155400000|2021-08-16 23:10:00|375.42|372.62|375.74|372.94|375.74|372.94|375.42|372.62|0
1629155700000|2021-08-16 23:15:00|375.58|372.78|375.58|372.78|375.58|372.78|375.42|372.62|0
1629156000000|2021-08-16 23:20:00|375.74|372.94|375.41|372.61|375.74|372.94|375.25|372.45|0
1629156300000|2021-08-16 23:25:00|375.58|372.78|375.41|372.61|375.58|372.78|375.25|372.45|0
1629156600000|2021-08-16 23:30:00|375.25|372.45|375.41|372.61|375.41|372.61|375.25|372.45|0
1629156900000|2021-08-16 23:35:00|375.32|372.52|375.73|372.93|376.06|373.26|375.25|372.45|0
1629157200000|2021-08-16 23:40:00|375.81|373.01|375.89|373.09|375.9|373.1|375.73|372.93|0
1629157500000|2021-08-16 23:45:00|375.81|373.01|376.05|373.25|376.06|373.26|375.81|373.01|0
1629157800000|2021-08-16 23:50:00|376.13|373.33|376.05|373.25|376.38|373.58|376.05|373.25|0
1629158100000|2021-08-16 23:55:00|376.21|373.41|375.72|372.92|376.21|373.41|375.56|372.76|0
1629158400000|2021-08-17 00:00:00|375.56|372.76|375.72|372.92|375.89|373.09|374.42|371.62|0
1629158700000|2021-08-17 00:05:00|375.56|372.76|374.66|371.86|375.56|372.76|374.58|371.78|0
1629159000000|2021-08-17 00:10:00|374.74|371.94|374.26|371.46|374.74|371.94|373.93|371.13|0
1629159300000|2021-08-17 00:15:00|374.09|371.29|374.42|371.62|374.58|371.78|374.09|371.29|0
1629159600000|2021-08-17 00:20:00|374.33|371.53|373.93|371.13|374.42|371.62|373.93|371.13|0
1629159900000|2021-08-17 00:25:00|374.09|371.29|372.87|370.07|374.09|371.29|372.63|369.83|0
1629160200000|2021-08-17 00:30:00|372.79|369.99|373.11|370.31|373.19|370.39|372.46|369.66|0
1629160500000|2021-08-17 00:35:00|373.03|370.23|372.62|369.82|373.27|370.47|372.62|369.82|0
1629160800000|2021-08-17 00:40:00|372.79|369.99|372.05|369.25|372.79|369.99|371.97|369.17|0
1629161100000|2021-08-17 00:45:00|372.14|369.34|372.94|370.14|372.94|370.14|372.13|369.33|0
1629161400000|2021-08-17 00:50:00|372.86|370.06|372.53|369.73|373.1|370.3|372.46|369.66|0
1629161700000|2021-08-17 00:55:00|372.62|369.82|372.78|369.98|372.78|369.98|372.29|369.49|0
1629162000000|2021-08-17 01:00:00|372.85|370.05|372.61|369.81|372.94|370.14|372.45|369.65|0
1629162300000|2021-08-17 01:05:00|372.78|369.98|372.77|369.97|372.78|369.98|372.45|369.65|0
1629162600000|2021-08-17 01:10:00|372.69|369.89|372.12|369.32|372.77|369.97|372.12|369.32|0
1629162900000|2021-08-17 01:15:00|372.2|369.4|372.77|369.97|372.77|369.97|371.96|369.16|0
1629163200000|2021-08-17 01:20:00|372.61|369.81|372.2|369.4|372.93|370.13|372.12|369.32|0
1629163500000|2021-08-17 01:25:00|372.28|369.48|372.12|369.32|372.44|369.64|372.12|369.32|0
1629163800000|2021-08-17 01:30:00|372.03|369.23|371.47|368.67|372.44|369.64|371.31|368.51|0
1629164100000|2021-08-17 01:35:00|371.31|368.51|371.63|368.83|371.71|368.91|370.98|368.18|0
1629164400000|2021-08-17 01:40:00|371.7|368.9|372.6|369.8|372.6|369.8|371.63|368.83|0
1629164700000|2021-08-17 01:45:00|372.76|369.96|372.27|369.47|372.92|370.12|372.27|369.47|0
1629165000000|2021-08-17 01:50:00|372.19|369.39|372.59|369.79|372.59|369.79|372.11|369.31|0
1629165300000|2021-08-17 01:55:00|372.67|369.87|372.1|369.3|372.67|369.87|372.1|369.3|0
1629165600000|2021-08-17 02:00:00|372.27|369.47|372.26|369.46|372.27|369.47|371.78|368.98|0
1629165900000|2021-08-17 02:05:00|372.1|369.3|371.78|368.98|372.1|369.3|371.78|368.98|0
1629166200000|2021-08-17 02:10:00|371.62|368.82|371.61|368.81|371.78|368.98|371.45|368.65|0
1629166500000|2021-08-17 02:15:00|371.78|368.98|371.29|368.49|371.94|369.14|371.29|368.49|0
1629166800000|2021-08-17 02:20:00|371.2|368.4|371.61|368.81|372.1|369.3|371.13|368.33|0
1629167100000|2021-08-17 02:25:00|371.45|368.65|372.09|369.29|372.09|369.29|371.45|368.65|0
1629167400000|2021-08-17 02:30:00|371.93|369.13|371.93|369.13|372.09|369.29|371.77|368.97|0
1629167700000|2021-08-17 02:35:00|371.84|369.04|371.6|368.8|372.09|369.29|371.44|368.64|0
1629168000000|2021-08-17 02:40:00|371.44|368.64|371.44|368.64|371.6|368.8|371.44|368.64|0
1629168300000|2021-08-17 02:45:00|371.28|368.48|372.08|369.28|372.08|369.28|371.28|368.48|0
1629168600000|2021-08-17 02:50:00|371.92|369.12|372.16|369.36|372.16|369.36|371.76|368.96|0
1629168900000|2021-08-17 02:55:00|372.08|369.28|371.92|369.12|372.41|369.61|371.76|368.96|0
1629169200000|2021-08-17 03:00:00|371.76|368.96|372.08|369.28|372.08|369.28|371.76|368.96|0
1629169500000|2021-08-17 03:05:00|371.99|369.19|371.75|368.95|372.08|369.28|371.75|368.95|0
1629169800000|2021-08-17 03:10:00|371.59|368.79|371.43|368.63|371.59|368.79|371.43|368.63|0
1629170100000|2021-08-17 03:15:00|371.27|368.47|371.1|368.3|371.43|368.63|370.78|367.98|0
1629170400000|2021-08-17 03:20:00|371.26|368.46|371.1|368.3|371.26|368.46|370.94|368.14|0
1629170700000|2021-08-17 03:25:00|371.02|368.22|370.77|367.97|371.1|368.3|370.77|367.97|0
1629171000000|2021-08-17 03:30:00|370.69|367.89|370.93|368.13|371.1|368.3|370.61|367.81|0
1629171300000|2021-08-17 03:35:00|371.1|368.3|370.45|367.65|371.1|368.3|370.45|367.65|0
1629171600000|2021-08-17 03:40:00|370.61|367.81|370.61|367.81|370.61|367.81|370.45|367.65|0
1629171900000|2021-08-17 03:45:00|370.44|367.64|370.84|368.04|370.93|368.13|370.44|367.64|0
1629172200000|2021-08-17 03:50:00|370.93|368.13|370.76|367.96|371.09|368.29|370.76|367.96|0
1629172500000|2021-08-17 03:55:00|370.6|367.8|370.76|367.96|370.92|368.12|370.6|367.8|0
1629172800000|2021-08-17 04:00:00|370.92|368.12|371.08|368.28|371.08|368.28|370.76|367.96|0
1629173100000|2021-08-17 04:05:00|371|368.2|371.08|368.28|371.24|368.44|370.92|368.12|0
1629173400000|2021-08-17 04:10:00|371.24|368.44|371.56|368.76|371.57|368.77|371.08|368.28|0
1629173700000|2021-08-17 04:15:00|371.73|368.93|371.24|368.44|371.73|368.93|371.24|368.44|0
1629174000000|2021-08-17 04:20:00|371.4|368.6|371.4|368.6|371.56|368.76|371.24|368.44|0
1629174300000|2021-08-17 04:25:00|371.24|368.44|371.56|368.76|371.56|368.76|371.24|368.44|0
1629174600000|2021-08-17 04:30:00|371.47|368.67|371.23|368.43|371.56|368.76|371.15|368.35|0
1629174900000|2021-08-17 04:35:00|371.15|368.35|371.07|368.27|371.23|368.43|370.91|368.11|0
1629175200000|2021-08-17 04:40:00|371.15|368.35|371.07|368.27|371.23|368.43|371.07|368.27|0
1629175500000|2021-08-17 04:45:00|371.23|368.43|371.39|368.59|371.39|368.59|370.9|368.1|0
1629175800000|2021-08-17 04:50:00|371.23|368.43|371.14|368.34|371.39|368.59|371.06|368.26|0
1629176100000|2021-08-17 04:55:00|371.23|368.43|371.22|368.42|371.39|368.59|371.06|368.26|0
1629176400000|2021-08-17 05:00:00|371.14|368.34|370.25|367.45|371.14|368.34|370.09|367.29|0
1629176700000|2021-08-17 05:05:00|370.09|367.29|369.93|367.13|370.25|367.45|369.76|366.96|0
1629177000000|2021-08-17 05:10:00|370.09|367.29|369.44|366.64|370.09|367.29|369.44|366.64|0
1629177300000|2021-08-17 05:15:00|369.52|366.72|369.92|367.12|370.25|367.45|369.44|366.64|0
1629177600000|2021-08-17 05:20:00|370|367.2|367.56|364.76|370|367.2|367.4|364.6|0
1629177900000|2021-08-17 05:25:00|367.72|364.92|370.41|367.61|374.2|371.4|367.56|364.76|0
1629178200000|2021-08-17 05:30:00|370.57|367.77|370.08|367.28|370.57|367.77|369.92|367.12|0
1629178500000|2021-08-17 05:35:00|370|367.2|370.24|367.44|370.24|367.44|369.92|367.12|0
1629178800000|2021-08-17 05:40:00|370.08|367.28|369.6|366.8|370.24|367.44|369.6|366.8|0
1629179100000|2021-08-17 05:45:00|369.76|366.96|369.92|367.12|369.92|367.12|369.43|366.63|0
1629179400000|2021-08-17 05:50:00|369.99|367.19|369.91|367.11|370.15|367.35|369.75|366.95|0
1629179700000|2021-08-17 05:55:00|369.75|366.95|369.59|366.79|369.91|367.11|369.43|366.63|0
1629180000000|2021-08-17 06:00:00|369.43|366.63|368.46|365.66|369.59|366.79|367.98|365.18|0
1629180300000|2021-08-17 06:05:00|368.62|365.82|368.94|366.14|369.1|366.3|368.46|365.66|0
1629180600000|2021-08-17 06:10:00|368.7|365.9|368.78|365.98|368.94|366.14|368.3|365.5|0
1629180900000|2021-08-17 06:15:00|368.62|365.82|368.78|365.98|368.78|365.98|368.29|365.49|0
1629181200000|2021-08-17 06:20:00|368.61|365.81|369.58|366.78|369.74|366.94|368.61|365.81|0
1629181500000|2021-08-17 06:25:00|369.42|366.62|369.74|366.94|369.74|366.94|369.26|366.46|0
1629181800000|2021-08-17 06:30:00|369.58|366.78|368.45|365.65|369.58|366.78|368.29|365.49|0
1629182100000|2021-08-17 06:35:00|368.29|365.49|367.48|364.68|368.61|365.81|367.32|364.52|0
1629182400000|2021-08-17 06:40:00|367.32|364.52|366.99|364.19|367.48|364.68|366.51|363.71|0
1629182700000|2021-08-17 06:45:00|367.07|364.27|365.71|362.91|367.07|364.27|365.23|362.43|0
1629183000000|2021-08-17 06:50:00|365.87|363.07|366.35|363.55|366.51|363.71|365.39|362.59|0
1629183300000|2021-08-17 06:55:00|366.26|363.46|367.15|364.35|367.31|364.51|366.03|363.23|0
1629183600000|2021-08-17 07:00:00|366.83|364.03|364.92|362.12|367.47|364.67|364.76|361.96|0
1629183900000|2021-08-17 07:05:00|364.72|362.32|363.27|360.87|364.72|362.32|362.79|360.39|0
1629184200000|2021-08-17 07:10:00|362.95|360.55|361.27|358.87|362.95|360.55|360.4|358|0
1629184500000|2021-08-17 07:15:00|361.35|358.95|362.95|360.55|363.43|361.03|360.08|357.68|0
1629184800000|2021-08-17 07:20:00|362.86|360.46|361.51|359.11|362.95|360.55|361.51|359.11|0
1629185100000|2021-08-17 07:25:00|361.67|359.27|363.1|360.7|363.26|360.86|360.87|358.47|0
1629185400000|2021-08-17 07:30:00|362.94|360.54|363.42|361.02|363.9|361.5|362.14|359.74|0
1629185700000|2021-08-17 07:35:00|363.74|361.34|364.06|361.66|364.06|361.66|363.42|361.02|0
1629186000000|2021-08-17 07:40:00|364.22|361.82|364.86|362.46|365.18|362.78|364.22|361.82|0
1629186300000|2021-08-17 07:45:00|365.02|362.62|364.54|362.14|365.5|363.1|364.38|361.98|0
1629186600000|2021-08-17 07:50:00|364.7|362.3|363.57|361.17|365.18|362.78|363.57|361.17|0
1629186900000|2021-08-17 07:55:00|363.25|360.85|364.21|361.81|365.34|362.94|362.77|360.37|0
1629187200000|2021-08-17 08:00:00|364.53|362.13|365.66|363.26|366.62|364.22|364.53|362.13|0
1629187500000|2021-08-17 08:05:00|365.82|363.42|365.33|362.93|366.46|364.06|364.53|362.13|0
1629187800000|2021-08-17 08:10:00|365.49|363.09|365.81|363.41|365.81|363.41|364.69|362.29|0
1629188100000|2021-08-17 08:15:00|365.65|363.25|364.85|362.45|366.29|363.89|364.85|362.45|0
1629188400000|2021-08-17 08:20:00|364.69|362.29|365.33|362.93|365.33|362.93|363.88|361.48|0
1629188700000|2021-08-17 08:25:00|365.49|363.09|364.04|361.64|365.49|363.09|363.88|361.48|0
1629189000000|2021-08-17 08:30:00|363.72|361.32|363.72|361.32|364.52|362.12|363.72|361.32|0
1629189300000|2021-08-17 08:35:00|363.88|361.48|364.92|362.52|365|362.6|363.4|361|0
1629189600000|2021-08-17 08:40:00|364.84|362.44|364.19|361.79|365.32|362.92|364.19|361.79|0
1629189900000|2021-08-17 08:45:00|364.36|361.96|364.51|362.11|364.84|362.44|363.87|361.47|0
1629190200000|2021-08-17 08:50:00|364.43|362.03|364.51|362.11|364.51|362.11|363.87|361.47|0
1629190500000|2021-08-17 08:55:00|364.67|362.27|365.15|362.75|365.31|362.91|364.19|361.79|0
1629190800000|2021-08-17 09:00:00|364.99|362.59|364.35|361.95|365.47|363.07|364.35|361.95|0
1629191100000|2021-08-17 09:05:00|364.19|361.79|365.95|363.55|366.11|363.71|364.19|361.79|0
1629191400000|2021-08-17 09:10:00|365.87|363.47|365.95|363.55|366.75|364.35|365.87|363.47|0
1629191700000|2021-08-17 09:15:00|366.11|363.71|365.79|363.39|366.43|364.03|365.46|363.06|0
1629192000000|2021-08-17 09:20:00|365.95|363.55|367.39|364.99|367.39|364.99|365.79|363.39|0
1629192300000|2021-08-17 09:25:00|367.23|364.83|366.91|364.51|367.55|365.15|366.91|364.51|0
1629192600000|2021-08-17 09:30:00|367.07|364.67|365.94|363.54|367.07|364.67|365.94|363.54|0
1629192900000|2021-08-17 09:35:00|366.18|363.78|365.46|363.06|366.26|363.86|365.46|363.06|0
1629193200000|2021-08-17 09:40:00|365.62|363.22|364.97|362.57|365.62|363.22|364.17|361.77|0
1629193500000|2021-08-17 09:45:00|365.05|362.65|365.05|362.65|365.29|362.89|364.33|361.93|0
1629193800000|2021-08-17 09:50:00|364.97|362.57|364.81|362.41|365.13|362.73|364.17|361.77|0
1629194100000|2021-08-17 09:55:00|364.97|362.57|364.97|362.57|365.45|363.05|364.65|362.25|0
1629194400000|2021-08-17 10:00:00|364.81|362.41|363.84|361.44|364.97|362.57|363.52|361.12|0
1629194700000|2021-08-17 10:05:00|363.68|361.28|364.48|362.08|365.61|363.21|363.52|361.12|0
1629195000000|2021-08-17 10:10:00|364.56|362.16|364.96|362.56|365.28|362.88|364.48|362.08|0
1629195300000|2021-08-17 10:15:00|364.8|362.4|364.64|362.24|365.76|363.36|364.48|362.08|0
1629195600000|2021-08-17 10:20:00|364.48|362.08|364.96|362.56|364.96|362.56|364.32|361.92|0
1629195900000|2021-08-17 10:25:00|364.8|362.4|364.47|362.07|365.28|362.88|364.15|361.75|0
1629196200000|2021-08-17 10:30:00|364.79|362.39|365.03|362.63|365.11|362.71|363.99|361.59|0
1629196500000|2021-08-17 10:35:00|364.95|362.55|363.99|361.59|365.27|362.87|363.51|361.11|0
1629196800000|2021-08-17 10:40:00|363.9|361.5|363.35|360.95|363.9|361.5|363.19|360.79|0
1629197100000|2021-08-17 10:45:00|363.19|360.79|363.82|361.42|364.14|361.74|363.03|360.63|0
1629197400000|2021-08-17 10:50:00|363.9|361.5|364.14|361.74|364.3|361.9|363.66|361.26|0
1629197700000|2021-08-17 10:55:00|364.3|361.9|364.46|362.06|364.78|362.38|363.98|361.58|0
1629198000000|2021-08-17 11:00:00|364.62|362.22|364.62|362.22|365.1|362.7|364.46|362.06|0
1629198300000|2021-08-17 11:05:00|364.46|362.06|363.82|361.42|364.62|362.22|363.5|361.1|0
1629198600000|2021-08-17 11:10:00|363.98|361.58|363.97|361.57|364.14|361.74|363.65|361.25|0
1629198900000|2021-08-17 11:15:00|363.81|361.41|362.69|360.29|363.97|361.57|361.25|358.85|0
1629199200000|2021-08-17 11:20:00|363.01|360.61|362.37|359.97|363.01|360.61|362.37|359.97|0
1629199500000|2021-08-17 11:25:00|362.53|360.13|362.69|360.29|362.69|360.29|361.73|359.33|0
1629199800000|2021-08-17 11:30:00|362.85|360.45|363.65|361.25|363.65|361.25|361.89|359.49|0
1629200100000|2021-08-17 11:35:00|363.81|361.41|364.44|362.04|364.77|362.37|363.81|361.41|0
1629200400000|2021-08-17 11:40:00|364.28|361.88|363.96|361.56|364.44|362.04|363.48|361.08|0
1629200700000|2021-08-17 11:45:00|364.12|361.72|364.92|362.52|364.92|362.52|363.64|361.24|0
1629201000000|2021-08-17 11:50:00|364.76|362.36|364.6|362.2|364.76|362.36|364.28|361.88|0
1629201300000|2021-08-17 11:55:00|364.44|362.04|364.6|362.2|364.76|362.36|364.28|361.88|0
1629201600000|2021-08-17 12:00:00|364.44|362.04|364.43|362.03|364.6|362.2|364.11|361.71|0
1629201900000|2021-08-17 12:05:00|364.51|362.11|364.43|362.03|364.76|362.36|364.43|362.03|0
1629202200000|2021-08-17 12:10:00|364.59|362.19|364.59|362.19|364.75|362.35|364.27|361.87|0
1629202500000|2021-08-17 12:15:00|364.43|362.03|363.31|360.91|364.59|362.19|363.31|360.91|0
1629202800000|2021-08-17 12:20:00|363.22|360.82|362.98|360.58|363.31|360.91|362.67|360.27|0
1629203100000|2021-08-17 12:25:00|362.9|360.5|362.34|359.94|362.98|360.58|361.7|359.3|0
1629203400000|2021-08-17 12:30:00|362.5|360.1|361.54|359.14|362.82|360.42|360.43|358.03|0
1629203700000|2021-08-17 12:35:00|361.7|359.3|363.94|361.54|363.94|361.54|360.58|358.18|0
1629204000000|2021-08-17 12:40:00|364.18|361.78|365.38|362.98|365.7|363.3|364.18|361.78|0
1629204300000|2021-08-17 12:45:00|365.22|362.82|364.9|362.5|365.38|362.98|364.74|362.34|0
1629204600000|2021-08-17 12:50:00|364.97|362.57|364.9|362.5|365.22|362.82|364.42|362.02|0
1629204900000|2021-08-17 12:55:00|365.06|362.66|364.33|361.93|365.06|362.66|364.25|361.85|0
1629205200000|2021-08-17 13:00:00|364.41|362.01|364.41|362.01|364.41|362.01|362.97|360.57|0
1629205500000|2021-08-17 13:05:00|364.25|361.85|361.53|359.13|364.25|361.85|361.53|359.13|0
1629205800000|2021-08-17 13:10:00|361.69|359.29|362.32|359.92|362.32|359.92|361.05|358.65|0
1629206100000|2021-08-17 13:15:00|362.48|360.08|360.41|358.01|362.48|360.08|359.77|357.37|0
1629206400000|2021-08-17 13:20:00|360.09|357.69|362.16|359.76|362.16|359.76|359.77|357.37|0
1629206700000|2021-08-17 13:25:00|362.32|359.92|359.61|357.21|362.64|360.24|359.61|357.21|0
1629207000000|2021-08-17 13:30:00|359.13|356.73|360.41|358.01|360.41|358.01|353.9|351.5|0
1629207300000|2021-08-17 13:35:00|360.57|358.17|361.69|359.29|363.12|360.72|359.14|356.74|0
1629207600000|2021-08-17 13:40:00|361.53|359.13|362.96|360.56|363.44|361.04|359.3|356.9|0
1629207900000|2021-08-17 13:45:00|362.8|360.4|362|359.6|363.12|360.72|361.36|358.96|0
1629208200000|2021-08-17 13:50:00|361.52|359.12|357.07|354.67|361.52|359.12|356.59|354.19|0
1629208500000|2021-08-17 13:55:00|356.91|354.51|356.27|353.87|356.91|354.51|353.74|351.34|0
1629208800000|2021-08-17 14:00:00|355.48|353.08|355.8|353.4|356.43|354.03|354.37|351.97|0
1629209100000|2021-08-17 14:05:00|355.95|353.55|357.7|355.3|358.97|356.57|354.69|352.29|0
1629209400000|2021-08-17 14:10:00|357.85|355.45|362.15|359.75|362.95|360.55|357.22|354.82|0
1629209700000|2021-08-17 14:15:00|361.99|359.59|359.76|357.36|362.47|360.07|358.8|356.4|0
1629210000000|2021-08-17 14:20:00|359.6|357.2|359.91|357.51|360.71|358.31|358.48|356.08|0
1629210300000|2021-08-17 14:25:00|360.07|357.67|362.93|360.53|365.31|362.91|359.6|357.2|0
1629210600000|2021-08-17 14:30:00|363.09|360.69|360.21|357.81|363.09|360.69|360.05|357.65|0
1629210900000|2021-08-17 14:35:00|360.37|357.97|359.58|357.18|362.76|360.36|359.58|357.18|0
1629211200000|2021-08-17 14:40:00|359.42|357.02|363.4|361|363.72|361.32|359.42|357.02|0
1629211500000|2021-08-17 14:45:00|362.76|360.36|364.04|361.64|364.04|361.64|361.96|359.56|0
1629211800000|2021-08-17 14:50:00|363.95|361.55|364.03|361.63|364.84|362.44|362.6|360.2|0
1629212100000|2021-08-17 14:55:00|363.71|361.31|361|358.6|363.71|361.31|360.84|358.44|0
1629212400000|2021-08-17 15:00:00|361.16|358.76|360.2|357.8|361.64|359.24|359.41|357.01|0
1629212700000|2021-08-17 15:05:00|360.04|357.64|359.56|357.16|360.04|357.64|358.45|356.05|0
1629213000000|2021-08-17 15:10:00|359.4|357|360.36|357.96|360.36|357.96|357.66|355.26|0
1629213300000|2021-08-17 15:15:00|360.2|357.8|361.47|359.07|361.47|359.07|358.61|356.21|0
1629213600000|2021-08-17 15:20:00|361.31|358.91|360.19|357.79|361.95|359.55|360.19|357.79|0
1629213900000|2021-08-17 15:25:00|360.03|357.63|357.97|355.57|360.03|357.63|357.02|354.62|0
1629214200000|2021-08-17 15:30:00|357.81|355.41|358.77|356.37|359.41|357.01|356.38|353.98|0
1629214500000|2021-08-17 15:35:00|358.93|356.53|356.38|353.98|359.09|356.69|355.91|353.51|0
1629214800000|2021-08-17 15:40:00|356.23|353.83|355.91|353.51|356.7|354.3|354.48|352.08|0
1629215100000|2021-08-17 15:45:00|356.07|353.67|355.91|353.51|356.38|353.98|354.95|352.55|0
1629215400000|2021-08-17 15:50:00|355.82|353.42|352.9|350.5|355.82|353.42|352.9|350.5|0
1629215700000|2021-08-17 15:55:00|352.58|350.18|351.97|349.57|353.38|350.98|350.53|348.13|0
1629216000000|2021-08-17 16:00:00|352.12|349.72|350.55|348.15|352.12|349.72|350.08|347.68|0
1629216300000|2021-08-17 16:05:00|350.39|347.99|351.49|349.09|353.54|351.14|350.23|347.83|0
1629216600000|2021-08-17 16:10:00|351.17|348.77|351.8|349.4|352.59|350.19|350.07|347.67|0
1629216900000|2021-08-17 16:15:00|351.64|349.24|350.23|347.83|351.8|349.4|348.35|345.95|0
1629217200000|2021-08-17 16:20:00|350.07|347.67|353.31|350.91|353.55|351.15|349.91|347.51|0
1629217500000|2021-08-17 16:25:00|353.24|350.84|354.49|352.09|354.81|352.41|352.53|350.13|0
1629217800000|2021-08-17 16:30:00|354.65|352.25|350.88|348.48|354.65|352.25|350.72|348.32|0
1629218100000|2021-08-17 16:35:00|351.04|348.64|347.91|345.51|351.35|348.95|347.44|345.04|0
1629218400000|2021-08-17 16:40:00|348.22|345.82|347.13|344.73|348.22|345.82|345.26|342.86|0
1629218700000|2021-08-17 16:45:00|347.28|344.88|344.32|341.92|347.44|345.04|343.39|340.99|0
1629219000000|2021-08-17 16:50:00|344.01|341.61|342.93|340.53|345.72|343.32|342.62|340.22|0
1629219300000|2021-08-17 16:55:00|342.77|340.37|341.38|338.98|342.77|340.37|340.76|338.36|0
1629219600000|2021-08-17 17:00:00|341.22|338.82|344.37|341.97|345.46|343.06|340.3|337.9|0
1629219900000|2021-08-17 17:05:00|343.91|341.51|346.54|344.14|346.85|344.45|342.67|340.27|0
1629220200000|2021-08-17 17:10:00|346.23|343.83|348.56|346.16|348.72|346.32|345.45|343.05|0
1629220500000|2021-08-17 17:15:00|348.41|346.01|345.61|343.21|348.41|346.01|345.14|342.74|0
1629220800000|2021-08-17 17:20:00|345.76|343.36|345.29|342.89|347|344.6|344.59|342.19|0
1629221100000|2021-08-17 17:25:00|345.76|343.36|349.34|346.94|349.49|347.09|344.83|342.43|0
1629221400000|2021-08-17 17:30:00|349.18|346.78|348.07|345.67|349.49|347.09|346.9|344.5|0
1629221700000|2021-08-17 17:35:00|347.91|345.51|344.34|341.94|347.91|345.51|344.34|341.94|0
1629222000000|2021-08-17 17:40:00|344.18|341.78|343.87|341.47|344.49|342.09|342.63|340.23|0
1629222300000|2021-08-17 17:45:00|343.71|341.31|343.09|340.69|343.87|341.47|342.01|339.61|0
1629222600000|2021-08-17 17:50:00|343.25|340.85|344.64|342.24|345.73|343.33|342.63|340.23|0
1629222900000|2021-08-17 17:55:00|345.26|342.86|348.68|346.28|348.68|346.28|344.79|342.39|0
1629223200000|2021-08-17 18:00:00|348.53|346.13|351.02|348.62|351.65|349.25|348.37|345.97|0
1629223500000|2021-08-17 18:05:00|350.87|348.47|349.89|347.49|352.43|350.03|349.58|347.18|0
1629223800000|2021-08-17 18:10:00|350.36|347.96|350.83|348.43|351.46|349.06|349.58|347.18|0
1629224100000|2021-08-17 18:15:00|351.14|348.74|350.36|347.96|352.09|349.69|350.36|347.96|0
1629224400000|2021-08-17 18:20:00|350.59|348.19|350.04|347.64|350.59|348.19|348.16|345.76|0
1629224700000|2021-08-17 18:25:00|349.96|347.56|348.16|345.76|350.2|347.8|347.85|345.45|0
1629225000000|2021-08-17 18:30:00|348.32|345.92|347.53|345.13|349.88|347.48|347.06|344.66|0
1629225300000|2021-08-17 18:35:00|347.45|345.05|346.62|344.22|348.03|345.63|345.82|343.42|0
1629225600000|2021-08-17 18:40:00|346.47|344.07|348.96|346.56|349.12|346.72|346.31|343.91|0
1629225900000|2021-08-17 18:45:00|349.12|346.72|351.31|348.91|352.25|349.85|348.34|345.94|0
1629226200000|2021-08-17 18:50:00|351.15|348.75|350.21|347.81|352.56|350.16|350.05|347.65|0
1629226500000|2021-08-17 18:55:00|350.05|347.65|354.29|351.89|354.76|352.36|350.05|347.65|0
1629226800000|2021-08-17 19:00:00|354.44|352.04|355.23|352.83|356.02|353.62|354.29|351.89|0
1629227100000|2021-08-17 19:05:00|355.07|352.67|356.49|354.09|356.88|354.48|354.44|352.04|0
1629227400000|2021-08-17 19:10:00|356.65|354.25|354.83|352.43|356.96|354.56|354.75|352.35|0
1629227700000|2021-08-17 19:15:00|354.59|352.19|354.75|352.35|355.38|352.98|353.33|350.93|0
1629228000000|2021-08-17 19:20:00|354.91|352.51|353.8|351.4|356.01|353.61|353.49|351.09|0
1629228300000|2021-08-17 19:25:00|353.96|351.56|354.9|352.5|355.06|352.66|353.17|350.77|0
1629228600000|2021-08-17 19:30:00|355.22|352.82|355.37|352.97|357.11|354.71|355.06|352.66|0
1629228900000|2021-08-17 19:35:00|355.45|353.05|355.21|352.81|357.11|354.71|355.06|352.66|0
1629229200000|2021-08-17 19:40:00|355.06|352.66|353.95|351.55|355.06|352.66|352.38|349.98|0
1629229500000|2021-08-17 19:45:00|353.79|351.39|355.05|352.65|356|353.6|352.85|350.45|0
1629229800000|2021-08-17 19:50:00|354.89|352.49|357.02|354.62|359.16|356.76|354.89|352.49|0
1629230100000|2021-08-17 19:55:00|357.26|354.86|360.25|357.85|361.21|358.81|357.26|354.86|0
1629230400000|2021-08-17 20:00:00|359.62|357.22|356.13|353.73|360.41|358.01|355.97|353.57|0
1629230700000|2021-08-17 20:05:00|355.97|353.57|357.55|355.15|358.03|355.63|355.81|353.41|0
1629231000000|2021-08-17 20:10:00|357.39|354.99|356.28|353.88|357.55|355.15|356.13|353.73|0
1629231300000|2021-08-17 20:15:00|356.48|353.68|356.4|353.6|356.96|354.16|356.32|353.52|0
1629231600000|2021-08-17 20:20:00|356.48|353.68|356.48|353.68|356.8|354|356.32|353.52|0
1629231900000|2021-08-17 20:25:00|356.64|353.84|356.16|353.36|356.64|353.84|356|353.2|0
1629232200000|2021-08-17 20:30:00|356.08|353.28|355.06|352.26|356.08|353.28|355.06|352.26|0
1629232500000|2021-08-17 20:35:00|355.21|352.41|355.37|352.57|355.68|352.88|355.21|352.41|0
1629232800000|2021-08-17 20:40:00|355.21|352.41|355.05|352.25|355.68|352.88|355.05|352.25|0
1629233100000|2021-08-17 20:45:00|355.13|352.33|355.36|352.56|355.68|352.88|355.05|352.25|0
1629233400000|2021-08-17 20:50:00|355.21|352.41|355.68|352.88|355.68|352.88|355.05|352.25|0
1629233700000|2021-08-17 20:55:00|355.99|353.19|355.91|353.11|356.47|353.67|355.91|353.11|0
1629234000000|2021-08-17 21:00:00|355.98|353.18|356.12|353.32|356.12|353.32|355.98|353.18|0
1629234300000|2021-08-17 21:05:00|356.09|353.29|356.09|353.29|356.09|353.29|355.98|353.18|0
1629234600000|2021-08-17 21:10:00|356.06|353.26|355.79|352.99|356.06|353.26|355.77|352.97|0
1629234900000|2021-08-17 21:15:00|355.86|353.06|355.95|353.15|355.95|353.15|355.86|353.06|0
1629235200000|2021-08-17 21:20:00|355.9|353.1|355.79|352.99|355.9|353.1|355.74|352.94|0
1629235500000|2021-08-17 21:25:00|355.81|353.01|355.97|353.17|355.99|353.19|355.81|353.01|0
1629235800000|2021-08-17 21:30:00|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1629236100000|2021-08-17 21:35:00|355.89|353.09|355.96|353.16|355.99|353.19|355.89|353.09|0
1629236400000|2021-08-17 21:40:00|355.92|353.12|356.07|353.27|356.08|353.28|355.92|353.12|0
1629236700000|2021-08-17 21:45:00|355.96|353.16|355.96|353.16|356|353.2|355.96|353.16|0
1629237000000|2021-08-17 21:50:00|355.84|353.04|355.55|352.75|355.87|353.07|355.5|352.7|0
1629237300000|2021-08-17 21:55:00|355.56|352.76|355.59|352.79|355.8|353|355.5|352.7|0
1629237600000|2021-08-17 22:00:00|355.25|352.45|356.6|353.8|356.6|353.8|355.25|352.45|0
1629237900000|2021-08-17 22:05:00|356.75|353.95|356.75|353.95|356.91|354.11|356.59|353.79|0
1629238200000|2021-08-17 22:10:00|356.91|354.11|356.75|353.95|356.91|354.11|356.44|353.64|0
1629238500000|2021-08-17 22:15:00|356.59|353.79|356.12|353.32|356.59|353.79|356.12|353.32|0
1629238800000|2021-08-17 22:20:00|356.19|353.39|355.96|353.16|356.27|353.47|355.96|353.16|0
1629239100000|2021-08-17 22:25:00|356.03|353.23|355.95|353.15|356.27|353.47|355.95|353.15|0
1629239400000|2021-08-17 22:30:00|356.11|353.31|356.11|353.31|356.27|353.47|355.8|353|0
1629239700000|2021-08-17 22:35:00|356.27|353.47|356.42|353.62|356.42|353.62|355.64|352.84|0
1629240000000|2021-08-17 22:40:00|356.11|353.31|355.16|352.36|356.27|353.47|355|352.2|0
1629240300000|2021-08-17 22:45:00|355|352.2|354.68|351.88|355.16|352.36|354.06|351.26|0
1629240600000|2021-08-17 22:50:00|355|352.2|355.55|352.75|355.63|352.83|354.84|352.04|0
1629240900000|2021-08-17 22:55:00|355.63|352.83|355.78|352.98|355.94|353.14|355.47|352.67|0
1629241200000|2021-08-17 23:00:00|355.94|353.14|356.1|353.3|356.42|353.62|355.94|353.14|0
1629241500000|2021-08-17 23:05:00|356.02|353.22|356.1|353.3|356.1|353.3|355.62|352.82|0
1629241800000|2021-08-17 23:10:00|356.25|353.45|356.09|353.29|356.41|353.61|356.09|353.29|0
1629242100000|2021-08-17 23:15:00|356.01|353.21|355.46|352.66|356.01|353.21|355.15|352.35|0
1629242400000|2021-08-17 23:20:00|355.62|352.82|355.62|352.82|355.69|352.89|355.62|352.82|0
1629242700000|2021-08-17 23:25:00|355.3|352.5|356.09|353.29|356.4|353.6|355.3|352.5|0
1629243000000|2021-08-17 23:30:00|355.77|352.97|355.3|352.5|355.93|353.13|354.98|352.18|0
1629243300000|2021-08-17 23:35:00|355.14|352.34|354.82|352.02|355.37|352.57|354.66|351.86|0
1629243600000|2021-08-17 23:40:00|354.98|352.18|354.98|352.18|355.29|352.49|354.82|352.02|0
1629243900000|2021-08-17 23:45:00|354.82|352.02|354.34|351.54|355.29|352.49|354.19|351.39|0
1629244200000|2021-08-17 23:50:00|354.03|351.23|354.19|351.39|354.5|351.7|353.71|350.91|0
1629244500000|2021-08-17 23:55:00|354.03|351.23|353.4|350.6|354.18|351.38|353.4|350.6|0
1629244800000|2021-08-18 00:00:00|353.55|350.75|352.92|350.12|354.34|351.54|352.76|349.96|0
1629245100000|2021-08-18 00:05:00|353.08|350.28|354.18|351.38|354.34|351.54|352.76|349.96|0
1629245400000|2021-08-18 00:10:00|354.34|351.54|354.96|352.16|355.12|352.32|354.18|351.38|0
1629245700000|2021-08-18 00:15:00|355.12|352.32|354.49|351.69|355.75|352.95|354.33|351.53|0
1629246000000|2021-08-18 00:20:00|354.65|351.85|354.41|351.61|354.8|352|354.09|351.29|0
1629246300000|2021-08-18 00:25:00|354.33|351.53|354.96|352.16|355.43|352.63|354.17|351.37|0
1629246600000|2021-08-18 00:30:00|355.12|352.32|355.75|352.95|356.22|353.42|355.12|352.32|0
1629246900000|2021-08-18 00:35:00|355.9|353.1|355.59|352.79|356.06|353.26|355.59|352.79|0
1629247200000|2021-08-18 00:40:00|355.66|352.86|356.37|353.57|356.69|353.89|355.59|352.79|0
1629247500000|2021-08-18 00:45:00|356.45|353.65|356.69|353.89|357|354.2|356.21|353.41|0
1629247800000|2021-08-18 00:50:00|356.85|354.05|356.69|353.89|357.32|354.52|356.53|353.73|0
1629248100000|2021-08-18 00:55:00|356.53|353.73|356.37|353.57|356.68|353.88|356.21|353.41|0
1629248400000|2021-08-18 01:00:00|356.52|353.72|357.47|354.67|357.55|354.75|355.89|353.09|0
1629248700000|2021-08-18 01:05:00|357.55|354.75|357.63|354.83|357.95|355.15|357.15|354.35|0
1629249000000|2021-08-18 01:10:00|357.79|354.99|358.58|355.78|358.58|355.78|357.79|354.99|0
1629249300000|2021-08-18 01:15:00|359.05|356.25|359.05|356.25|359.37|356.57|358.73|355.93|0
1629249600000|2021-08-18 01:20:00|358.89|356.09|358.57|355.77|359.05|356.25|358.57|355.77|0
1629249900000|2021-08-18 01:25:00|358.73|355.93|359.2|356.4|359.36|356.56|358.57|355.77|0
1629250200000|2021-08-18 01:30:00|359.05|356.25|359.36|356.56|359.68|356.88|358.89|356.09|0
1629250500000|2021-08-18 01:35:00|359.52|356.72|358.72|355.92|359.52|356.72|358.72|355.92|0
1629250800000|2021-08-18 01:40:00|358.88|356.08|358.09|355.29|358.88|356.08|357.61|354.81|0
1629251100000|2021-08-18 01:45:00|358.01|355.21|358.56|355.76|358.72|355.92|358.01|355.21|0
1629251400000|2021-08-18 01:50:00|358.4|355.6|358.24|355.44|359.04|356.24|358.24|355.44|0
1629251700000|2021-08-18 01:55:00|358.08|355.28|358.08|355.28|358.24|355.44|357.92|355.12|0
1629252000000|2021-08-18 02:00:00|358.24|355.44|358.24|355.44|358.4|355.6|357.45|354.65|0
1629252300000|2021-08-18 02:05:00|358.16|355.36|358.55|355.75|358.71|355.91|358.08|355.28|0
1629252600000|2021-08-18 02:10:00|358.63|355.83|359.34|356.54|359.35|356.55|358.63|355.83|0
1629252900000|2021-08-18 02:15:00|359.42|356.62|360.14|357.34|360.3|357.5|359.42|356.62|0
1629253200000|2021-08-18 02:20:00|359.98|357.18|359.98|357.18|360.29|357.49|359.98|357.18|0
1629253500000|2021-08-18 02:25:00|360.05|357.25|360.13|357.33|360.77|357.97|359.97|357.17|0
1629253800000|2021-08-18 02:30:00|360.45|357.65|360.29|357.49|360.45|357.65|360.13|357.33|0
1629254100000|2021-08-18 02:35:00|360.45|357.65|361.4|358.6|361.4|358.6|360.29|357.49|0
1629254400000|2021-08-18 02:40:00|361.24|358.44|361.08|358.28|361.4|358.6|360.45|357.65|0
1629254700000|2021-08-18 02:45:00|360.92|358.12|360.92|358.12|361.31|358.51|360.76|357.96|0
1629255000000|2021-08-18 02:50:00|361.08|358.28|360.76|357.96|361.4|358.6|360.6|357.8|0
1629255300000|2021-08-18 02:55:00|360.92|358.12|360.91|358.11|360.92|358.12|360.44|357.64|0
1629255600000|2021-08-18 03:00:00|361.07|358.27|361.71|358.91|361.71|358.91|360.91|358.11|0
1629255900000|2021-08-18 03:05:00|361.55|358.75|360.91|358.11|361.71|358.91|360.59|357.79|0
1629256200000|2021-08-18 03:10:00|360.83|358.03|361.55|358.75|361.55|358.75|360.75|357.95|0
1629256500000|2021-08-18 03:15:00|361.39|358.59|362.34|359.54|362.5|359.7|361.39|358.59|0
1629256800000|2021-08-18 03:20:00|362.18|359.38|362.34|359.54|362.5|359.7|361.7|358.9|0
1629257100000|2021-08-18 03:25:00|362.18|359.38|362.18|359.38|362.18|359.38|361.86|359.06|0
1629257400000|2021-08-18 03:30:00|362.34|359.54|362.01|359.21|362.49|359.69|361.86|359.06|0
1629257700000|2021-08-18 03:35:00|361.86|359.06|362.01|359.21|362.17|359.37|361.86|359.06|0
1629258000000|2021-08-18 03:40:00|361.85|359.05|361.53|358.73|361.85|359.05|361.21|358.41|0
1629258300000|2021-08-18 03:45:00|361.69|358.89|362.01|359.21|362.01|359.21|361.69|358.89|0
1629258600000|2021-08-18 03:50:00|362.08|359.28|362.01|359.21|362.17|359.37|362.01|359.21|0
1629258900000|2021-08-18 03:55:00|362.17|359.37|361.69|358.89|362.17|359.37|361.69|358.89|0
1629259200000|2021-08-18 04:00:00|361.85|359.05|361.84|359.04|362|359.2|361.69|358.89|0
1629259500000|2021-08-18 04:05:00|361.68|358.88|361.84|359.04|362|359.2|361.68|358.88|0
1629259800000|2021-08-18 04:10:00|362|359.2|362.32|359.52|362.32|359.52|361.68|358.88|0
1629260100000|2021-08-18 04:15:00|362.48|359.68|362|359.2|362.48|359.68|362|359.2|0
1629260400000|2021-08-18 04:20:00|361.91|359.11|362.79|359.99|362.79|359.99|361.91|359.11|0
1629260700000|2021-08-18 04:25:00|362.63|359.83|362.79|359.99|362.95|360.15|362.63|359.83|0
1629261000000|2021-08-18 04:30:00|362.71|359.91|362.63|359.83|362.79|359.99|362.63|359.83|0
1629261300000|2021-08-18 04:35:00|362.47|359.67|362.63|359.83|362.63|359.83|362.47|359.67|0
1629261600000|2021-08-18 04:40:00|362.47|359.67|362.22|359.42|362.47|359.67|361.99|359.19|0
1629261900000|2021-08-18 04:45:00|362.15|359.35|362.14|359.34|362.3|359.5|361.98|359.18|0
1629262200000|2021-08-18 04:50:00|362.06|359.26|361.82|359.02|362.3|359.5|361.82|359.02|0
1629262500000|2021-08-18 04:55:00|361.9|359.1|361.82|359.02|361.98|359.18|361.66|358.86|0
1629262800000|2021-08-18 05:00:00|361.98|359.18|362.46|359.66|362.62|359.82|361.82|359.02|0
1629263100000|2021-08-18 05:05:00|362.62|359.82|362.45|359.65|362.62|359.82|362.29|359.49|0
1629263400000|2021-08-18 05:10:00|362.61|359.81|362.77|359.97|362.93|360.13|362.45|359.65|0
1629263700000|2021-08-18 05:15:00|362.61|359.81|362.45|359.65|362.61|359.81|362.29|359.49|0
1629264000000|2021-08-18 05:20:00|362.61|359.81|362.29|359.49|362.61|359.81|362.29|359.49|0
1629264300000|2021-08-18 05:25:00|362.13|359.33|361.97|359.17|362.45|359.65|361.97|359.17|0
1629264600000|2021-08-18 05:30:00|362.04|359.24|362.12|359.32|362.29|359.49|361.81|359.01|0
1629264900000|2021-08-18 05:35:00|361.97|359.17|362.28|359.48|362.28|359.48|361.96|359.16|0
1629265200000|2021-08-18 05:40:00|362.12|359.32|361.8|359|362.28|359.48|361.8|359|0
1629265500000|2021-08-18 05:45:00|361.96|359.16|361.8|359|361.96|359.16|361.8|359|0
1629265800000|2021-08-18 05:50:00|361.96|359.16|361.64|358.84|361.96|359.16|361.48|358.68|0
1629266100000|2021-08-18 05:55:00|361.72|358.92|361.8|359|361.96|359.16|361.64|358.84|0
1629266400000|2021-08-18 06:00:00|362.11|359.31|361|358.2|362.11|359.31|360.84|358.04|0
1629266700000|2021-08-18 06:05:00|360.84|358.04|361.31|358.51|361.79|358.99|360.84|358.04|0
1629267000000|2021-08-18 06:10:00|361.47|358.67|361.32|358.52|361.47|358.67|360.68|357.88|0
1629267300000|2021-08-18 06:15:00|361.39|358.59|360.68|357.88|361.39|358.59|360.68|357.88|0
1629267600000|2021-08-18 06:20:00|360.52|357.72|360.43|357.63|360.68|357.88|360.36|357.56|0
1629267900000|2021-08-18 06:25:00|360.36|357.56|360.04|357.24|360.83|358.03|360.04|357.24|0
1629268200000|2021-08-18 06:30:00|359.88|357.08|359.56|356.76|360.35|357.55|359.56|356.76|0
1629268500000|2021-08-18 06:35:00|359.72|356.92|359.55|356.75|359.87|357.07|359.55|356.75|0
1629268800000|2021-08-18 06:40:00|359.71|356.91|359.55|356.75|359.71|356.91|359.39|356.59|0
1629269100000|2021-08-18 06:45:00|359.63|356.83|359.87|357.07|360.35|357.55|359.55|356.75|0
1629269400000|2021-08-18 06:50:00|360.03|357.23|360.5|357.7|360.5|357.7|359.71|356.91|0
1629269700000|2021-08-18 06:55:00|360.34|357.54|359.86|357.06|360.5|357.7|359.71|356.91|0
1629270000000|2021-08-18 07:00:00|359.94|357.14|361.14|358.34|361.14|358.34|359.7|356.9|0
1629270300000|2021-08-18 07:05:00|360.94|358.54|360.3|357.9|361.09|358.69|360.3|357.9|0
1629270600000|2021-08-18 07:10:00|360.46|358.06|359.82|357.42|360.93|358.53|359.5|357.1|0
1629270900000|2021-08-18 07:15:00|359.98|357.58|359.18|356.78|359.98|357.58|359.02|356.62|0
1629271200000|2021-08-18 07:20:00|359.26|356.86|359.34|356.94|359.66|357.26|359.02|356.62|0
1629271500000|2021-08-18 07:25:00|359.18|356.78|358.86|356.46|359.34|356.94|358.46|356.06|0
1629271800000|2021-08-18 07:30:00|358.77|356.37|356.79|354.39|358.86|356.46|356.32|353.92|0
1629272100000|2021-08-18 07:35:00|356.64|354.24|356.63|354.23|356.71|354.31|356|353.6|0
1629272400000|2021-08-18 07:40:00|356.47|354.07|355.84|353.44|356.95|354.55|355.84|353.44|0
1629272700000|2021-08-18 07:45:00|356|353.6|356.47|354.07|356.63|354.23|355.53|353.13|0
1629273000000|2021-08-18 07:50:00|356.63|354.23|356.47|354.07|356.95|354.55|356|353.6|0
1629273300000|2021-08-18 07:55:00|356.63|354.23|356.15|353.75|356.63|354.23|355.52|353.12|0
1629273600000|2021-08-18 08:00:00|356.07|353.67|357.89|355.49|357.89|355.49|355.84|353.44|0
1629273900000|2021-08-18 08:05:00|358.05|355.65|358.68|356.28|359|356.6|357.89|355.49|0
1629274200000|2021-08-18 08:10:00|358.6|356.2|357.25|354.85|358.6|356.2|357.25|354.85|0
1629274500000|2021-08-18 08:15:00|357.41|355.01|356.14|353.74|357.41|355.01|355.99|353.59|0
1629274800000|2021-08-18 08:20:00|356.3|353.9|356.69|354.29|357.88|355.48|355.99|353.59|0
1629275100000|2021-08-18 08:25:00|356.46|354.06|355.67|353.27|356.93|354.53|355.59|353.19|0
1629275400000|2021-08-18 08:30:00|355.82|353.42|356.61|354.21|356.77|354.37|355.03|352.63|0
1629275700000|2021-08-18 08:35:00|356.45|354.05|356.77|354.37|357.4|355|356.14|353.74|0
1629276000000|2021-08-18 08:40:00|356.93|354.53|355.82|353.42|356.93|354.53|355.66|353.26|0
1629276300000|2021-08-18 08:45:00|355.66|353.26|356.29|353.89|356.45|354.05|354.71|352.31|0
1629276600000|2021-08-18 08:50:00|356.45|354.05|355.34|352.94|356.45|354.05|355.18|352.78|0
1629276900000|2021-08-18 08:55:00|355.18|352.78|356.6|354.2|356.6|354.2|354.71|352.31|0
1629277200000|2021-08-18 09:00:00|356.44|354.04|355.97|353.57|356.6|354.2|355.97|353.57|0
1629277500000|2021-08-18 09:05:00|356.04|353.64|356.28|353.88|356.44|354.04|355.49|353.09|0
1629277800000|2021-08-18 09:10:00|356.44|354.04|357.23|354.83|357.39|354.99|355.88|353.48|0
1629278100000|2021-08-18 09:15:00|357.39|354.99|357.54|355.14|357.54|355.14|357.07|354.67|0
1629278400000|2021-08-18 09:20:00|357.7|355.3|357.07|354.67|357.7|355.3|357.07|354.67|0
1629278700000|2021-08-18 09:25:00|357.22|354.82|357.22|354.82|357.46|355.06|356.59|354.19|0
1629279000000|2021-08-18 09:30:00|356.91|354.51|356.9|354.5|356.91|354.51|356.11|353.71|0
1629279300000|2021-08-18 09:35:00|356.82|354.42|356.43|354.03|356.9|354.5|356.11|353.71|0
1629279600000|2021-08-18 09:40:00|356.27|353.87|356.43|354.03|356.43|354.03|355.79|353.39|0
1629279900000|2021-08-18 09:45:00|356.34|353.94|355.95|353.55|356.43|354.03|355.79|353.39|0
1629280200000|2021-08-18 09:50:00|355.79|353.39|355.79|353.39|355.95|353.55|355.32|352.92|0
1629280500000|2021-08-18 09:55:00|355.95|353.55|355.31|352.91|355.95|353.55|355.16|352.76|0
1629280800000|2021-08-18 10:00:00|355.47|353.07|355.31|352.91|355.47|353.07|354.52|352.12|0
1629281100000|2021-08-18 10:05:00|355.23|352.83|354.99|352.59|355.63|353.23|354.84|352.44|0
1629281400000|2021-08-18 10:10:00|355.07|352.67|355.47|353.07|355.47|353.07|354.99|352.59|0
1629281700000|2021-08-18 10:15:00|355.38|352.98|354.52|352.12|355.62|353.22|354.52|352.12|0
1629282000000|2021-08-18 10:20:00|354.67|352.27|354.67|352.27|354.83|352.43|354.2|351.8|0
1629282300000|2021-08-18 10:25:00|354.51|352.11|354.67|352.27|355.14|352.74|354.36|351.96|0
1629282600000|2021-08-18 10:30:00|354.83|352.43|355.61|353.21|355.77|353.37|354.67|352.27|0
1629282900000|2021-08-18 10:35:00|355.77|353.37|356.4|354|356.56|354.16|355.77|353.37|0
1629283200000|2021-08-18 10:40:00|356.56|354.16|357.35|354.95|357.51|355.11|356.56|354.16|0
1629283500000|2021-08-18 10:45:00|357.43|355.03|357.35|354.95|357.51|355.11|357.03|354.63|0
1629283800000|2021-08-18 10:50:00|357.51|355.11|359.09|356.69|359.09|356.69|357.35|354.95|0
1629284100000|2021-08-18 10:55:00|359.01|356.61|358.61|356.21|359.09|356.69|358.3|355.9|0
1629284400000|2021-08-18 11:00:00|358.77|356.37|358.61|356.21|359.25|356.85|358.45|356.05|0
1629284700000|2021-08-18 11:05:00|358.45|356.05|359.24|356.84|359.24|356.84|358.45|356.05|0
1629285000000|2021-08-18 11:10:00|359.08|356.68|357.18|354.78|359.08|356.68|357.18|354.78|0
1629285300000|2021-08-18 11:15:00|357.34|354.94|357.02|354.62|357.34|354.94|356.39|353.99|0
1629285600000|2021-08-18 11:20:00|357.18|354.78|357.18|354.78|357.34|354.94|356.39|353.99|0
1629285900000|2021-08-18 11:25:00|357.25|354.85|356.38|353.98|357.33|354.93|356.22|353.82|0
1629286200000|2021-08-18 11:30:00|356.3|353.9|356.54|354.14|356.7|354.3|356.07|353.67|0
1629286500000|2021-08-18 11:35:00|356.46|354.06|356.85|354.45|356.85|354.45|356.38|353.98|0
1629286800000|2021-08-18 11:40:00|356.93|354.53|356.38|353.98|356.93|354.53|356.38|353.98|0
1629287100000|2021-08-18 11:45:00|356.22|353.82|357.17|354.77|357.32|354.92|356.22|353.82|0
1629287400000|2021-08-18 11:50:00|357.24|354.84|356.53|354.13|357.32|354.92|356.53|354.13|0
1629287700000|2021-08-18 11:55:00|356.69|354.29|356.69|354.29|357|354.6|356.37|353.97|0
1629288000000|2021-08-18 12:00:00|356.84|354.44|357.95|355.55|357.95|355.55|356.69|354.29|0
1629288300000|2021-08-18 12:05:00|357.79|355.39|356.52|354.12|357.95|355.55|356.52|354.12|0
1629288600000|2021-08-18 12:10:00|356.37|353.97|355.73|353.33|356.52|354.12|355.42|353.02|0
1629288900000|2021-08-18 12:15:00|355.89|353.49|356.36|353.96|356.68|354.28|355.89|353.49|0
1629289200000|2021-08-18 12:20:00|356.2|353.8|356.83|354.43|356.83|354.43|356.05|353.65|0
1629289500000|2021-08-18 12:25:00|356.68|354.28|355.57|353.17|356.83|354.43|355.41|353.01|0
1629289800000|2021-08-18 12:30:00|355.88|353.48|356.04|353.64|356.2|353.8|355.25|352.85|0
1629290100000|2021-08-18 12:35:00|356.2|353.8|356.04|353.64|356.83|354.43|355.56|353.16|0
1629290400000|2021-08-18 12:40:00|356.2|353.8|355.72|353.32|356.2|353.8|355.56|353.16|0
1629290700000|2021-08-18 12:45:00|355.56|353.16|354.06|351.66|355.88|353.48|353.51|351.11|0
1629291000000|2021-08-18 12:50:00|354.14|351.74|353.82|351.42|354.14|351.74|353.67|351.27|0
1629291300000|2021-08-18 12:55:00|353.98|351.58|354.37|351.97|354.77|352.37|353.98|351.58|0
1629291600000|2021-08-18 13:00:00|354.45|352.05|353.98|351.58|354.77|352.37|353.5|351.1|0
1629291900000|2021-08-18 13:05:00|353.82|351.42|354.6|352.2|354.61|352.21|353.82|351.42|0
1629292200000|2021-08-18 13:10:00|354.45|352.05|352.87|350.47|354.6|352.2|352.87|350.47|0
1629292500000|2021-08-18 13:15:00|352.71|350.31|352.55|350.15|352.87|350.47|351.77|349.37|0
1629292800000|2021-08-18 13:20:00|352.71|350.31|353.02|350.62|353.02|350.62|352.24|349.84|0
1629293100000|2021-08-18 13:25:00|352.86|350.46|352.39|349.99|353.18|350.78|351.61|349.21|0
1629293400000|2021-08-18 13:30:00|351.92|349.52|351.92|349.52|353.81|351.41|350.82|348.42|0
1629293700000|2021-08-18 13:35:00|351.45|349.05|352.93|350.53|354.28|351.88|351.45|349.05|0
1629294000000|2021-08-18 13:40:00|353.02|350.62|355.22|352.82|355.38|352.98|352.7|350.3|0
1629294300000|2021-08-18 13:45:00|355.54|353.14|354.9|352.5|356.8|354.4|354.43|352.03|0
1629294600000|2021-08-18 13:50:00|355.06|352.66|358.7|356.3|358.7|356.3|353.48|351.08|0
1629294900000|2021-08-18 13:55:00|358.86|356.46|360.92|358.52|361.08|358.68|358.7|356.3|0
1629295200000|2021-08-18 14:00:00|360.76|358.36|361.07|358.67|361.39|358.99|359.65|357.25|0
1629295500000|2021-08-18 14:05:00|360.76|358.36|359.96|357.56|360.76|358.36|359.49|357.09|0
1629295800000|2021-08-18 14:10:00|360.12|357.72|362.5|360.1|362.5|360.1|360.12|357.72|0
1629296100000|2021-08-18 14:15:00|362.18|359.78|363.77|361.37|364.09|361.69|361.7|359.3|0
1629296400000|2021-08-18 14:20:00|363.61|361.21|363.61|361.21|363.77|361.37|362.5|360.1|0
1629296700000|2021-08-18 14:25:00|363.45|361.05|361.54|359.14|363.61|361.21|360.98|358.58|0
1629297000000|2021-08-18 14:30:00|361.86|359.46|362.81|360.41|363.45|361.05|361.86|359.46|0
1629297300000|2021-08-18 14:35:00|362.97|360.57|360.58|358.18|363.29|360.89|360.58|358.18|0
1629297600000|2021-08-18 14:40:00|360.11|357.71|359.15|356.75|360.42|358.02|358.52|356.12|0
1629297900000|2021-08-18 14:45:00|358.84|356.44|359.94|357.54|360.26|357.86|358.36|355.96|0
1629298200000|2021-08-18 14:50:00|359.79|357.39|360.42|358.02|362.33|359.93|359.79|357.39|0
1629298500000|2021-08-18 14:55:00|360.58|358.18|358.99|356.59|360.74|358.34|358.04|355.64|0
1629298800000|2021-08-18 15:00:00|359.15|356.75|357.8|355.4|359.15|356.75|357.09|354.69|0
1629299100000|2021-08-18 15:05:00|357.88|355.48|358.51|356.11|359.3|356.9|357.72|355.32|0
1629299400000|2021-08-18 15:10:00|358.67|356.27|356.93|354.53|358.99|356.59|356.3|353.9|0
1629299700000|2021-08-18 15:15:00|356.45|354.05|357.24|354.84|357.4|355|355.82|353.42|0
1629300000000|2021-08-18 15:20:00|357.16|354.76|357.08|354.68|357.72|355.32|356.29|353.89|0
1629300300000|2021-08-18 15:25:00|357.24|354.84|357.55|355.15|358.03|355.63|356.76|354.36|0
1629300600000|2021-08-18 15:30:00|357.71|355.31|356.6|354.2|357.95|355.55|355.97|353.57|0
1629300900000|2021-08-18 15:35:00|356.45|354.05|356.76|354.36|357.55|355.15|354.87|352.47|0
1629301200000|2021-08-18 15:40:00|356.6|354.2|357.71|355.31|358.02|355.62|356.44|354.04|0
1629301500000|2021-08-18 15:45:00|357.86|355.46|355.81|353.41|358.65|356.25|355.81|353.41|0
1629301800000|2021-08-18 15:50:00|355.97|353.57|355.81|353.41|356.91|354.51|355.18|352.78|0
1629302100000|2021-08-18 15:55:00|355.96|353.56|356.12|353.72|357.23|354.83|355.49|353.09|0
1629302400000|2021-08-18 16:00:00|355.96|353.56|356.75|354.35|357.22|354.82|355.72|353.32|0
1629302700000|2021-08-18 16:05:00|356.91|354.51|357.54|355.14|358.01|355.61|356.67|354.27|0
1629303000000|2021-08-18 16:10:00|357.38|354.98|357.69|355.29|358.33|355.93|357.38|354.98|0
1629303300000|2021-08-18 16:15:00|357.77|355.37|357.37|354.97|358.01|355.61|356.59|354.19|0
1629303600000|2021-08-18 16:20:00|357.53|355.13|356.52|354.12|358.33|355.93|356.52|354.12|0
1629303900000|2021-08-18 16:25:00|356.44|354.04|355.18|352.78|357.23|354.83|355.02|352.62|0
1629304200000|2021-08-18 16:30:00|355.49|353.09|356.12|353.72|356.35|353.95|355.18|352.78|0
1629304500000|2021-08-18 16:35:00|355.96|353.56|355.96|353.56|356.12|353.72|355.33|352.93|0
1629304800000|2021-08-18 16:40:00|356.04|353.64|356.12|353.72|356.59|354.19|355.18|352.78|0
1629305100000|2021-08-18 16:45:00|356.19|353.79|356.43|354.03|356.59|354.19|355.64|353.24|0
1629305400000|2021-08-18 16:50:00|356.27|353.87|356.43|354.03|356.9|354.5|355.49|353.09|0
1629305700000|2021-08-18 16:55:00|356.27|353.87|357.37|354.97|357.53|355.13|356.11|353.71|0
1629306000000|2021-08-18 17:00:00|357.53|355.13|356.42|354.02|357.53|355.13|355.79|353.39|0
1629306300000|2021-08-18 17:05:00|356.58|354.18|357.05|354.65|357.05|354.65|355.48|353.08|0
1629306600000|2021-08-18 17:10:00|356.97|354.57|357.13|354.73|357.36|354.96|356.58|354.18|0
1629306900000|2021-08-18 17:15:00|357.21|354.81|356.26|353.86|357.36|354.96|355.79|353.39|0
1629307200000|2021-08-18 17:20:00|356.34|353.94|355.47|353.07|356.42|354.02|355.47|353.07|0
1629307500000|2021-08-18 17:25:00|355.16|352.76|355.47|353.07|355.63|353.23|354.37|351.97|0
1629307800000|2021-08-18 17:30:00|355.31|352.91|355.94|353.54|356.57|354.17|355.31|352.91|0
1629308100000|2021-08-18 17:35:00|355.78|353.38|356.25|353.85|356.41|354.01|355.62|353.22|0
1629308400000|2021-08-18 17:40:00|356.41|354.01|356.72|354.32|356.72|354.32|355.94|353.54|0
1629308700000|2021-08-18 17:45:00|356.88|354.48|356.88|354.48|357.35|354.95|356.72|354.32|0
1629309000000|2021-08-18 17:50:00|356.95|354.55|357.82|355.42|357.82|355.42|356.88|354.48|0
1629309300000|2021-08-18 17:55:00|357.66|355.26|357.19|354.79|357.98|355.58|357.19|354.79|0
1629309600000|2021-08-18 18:00:00|357.35|354.95|362.25|359.85|362.41|360.01|356.79|354.39|0
1629309900000|2021-08-18 18:05:00|362.41|360.01|359.71|357.31|362.57|360.17|359.08|356.68|0
1629310200000|2021-08-18 18:10:00|359.87|357.47|352.47|350.07|360.66|358.26|350.91|348.51|0
1629310500000|2021-08-18 18:15:00|352.31|349.91|350.29|347.89|352.78|350.38|347.02|344.62|0
1629310800000|2021-08-18 18:20:00|350.44|348.04|353.57|351.17|353.57|351.17|349.04|346.64|0
1629311100000|2021-08-18 18:25:00|353.65|351.25|356.56|354.16|356.71|354.31|352.79|350.39|0
1629311400000|2021-08-18 18:30:00|356.71|354.31|359.71|357.31|359.86|357.46|356.24|353.84|0
1629311700000|2021-08-18 18:35:00|359.86|357.46|356.71|354.31|360.02|357.62|356.55|354.15|0
1629312000000|2021-08-18 18:40:00|356.55|354.15|354.97|352.57|357.02|354.62|354.66|352.26|0
1629312300000|2021-08-18 18:45:00|355.13|352.73|352.93|350.53|355.13|352.73|352.3|349.9|0
1629312600000|2021-08-18 18:50:00|352.77|350.37|351.98|349.58|353.55|351.15|351.52|349.12|0
1629312900000|2021-08-18 18:55:00|352.14|349.74|353.86|351.46|354.41|352.01|351.83|349.43|0
1629313200000|2021-08-18 19:00:00|353.71|351.31|351.2|348.8|353.71|351.31|350.57|348.17|0
1629313500000|2021-08-18 19:05:00|351.51|349.11|350.26|347.86|352.14|349.74|350.26|347.86|0
1629313800000|2021-08-18 19:10:00|350.1|347.7|351.11|348.71|351.98|349.58|349.79|347.39|0
1629314100000|2021-08-18 19:15:00|351.19|348.79|351.82|349.42|352.13|349.73|350.26|347.86|0
1629314400000|2021-08-18 19:20:00|351.97|349.57|349.16|346.76|351.97|349.57|349.16|346.76|0
1629314700000|2021-08-18 19:25:00|349.32|346.92|345.58|343.18|349.63|347.23|345.58|343.18|0
1629315000000|2021-08-18 19:30:00|345.42|343.02|341.56|339.16|345.58|343.18|341.09|338.69|0
1629315300000|2021-08-18 19:35:00|341.25|338.85|342.17|339.77|342.63|340.23|340.48|338.08|0
1629315600000|2021-08-18 19:40:00|342.33|339.93|345.76|343.36|346.08|343.68|342.02|339.62|0
1629315900000|2021-08-18 19:45:00|345.92|343.52|338.53|336.13|346.85|344.45|338.22|335.82|0
1629316200000|2021-08-18 19:50:00|337.45|335.05|336.55|334.15|337.77|335.37|331.33|328.93|0
1629316500000|2021-08-18 19:55:00|336.09|333.69|332.13|329.73|336.24|333.84|330.31|327.91|0
1629316800000|2021-08-18 20:00:00|332.43|330.03|332.57|330.17|335.12|332.72|332.28|329.88|0
1629317100000|2021-08-18 20:05:00|332.27|329.87|333.18|330.78|334.54|332.14|332.27|329.87|0
1629317400000|2021-08-18 20:10:00|333.03|330.63|333.93|331.53|333.93|331.53|331.82|329.42|0
1629317700000|2021-08-18 20:15:00|333.53|330.73|332.92|330.12|333.68|330.88|332.47|329.67|0
1629318000000|2021-08-18 20:20:00|333.07|330.27|331.56|328.76|333.07|330.27|331.11|328.31|0
1629318300000|2021-08-18 20:25:00|331.63|328.83|331.78|328.98|332.46|329.66|331.56|328.76|0
1629318600000|2021-08-18 20:30:00|331.86|329.06|330.05|327.25|332.46|329.66|330.05|327.25|0
1629318900000|2021-08-18 20:35:00|330.2|327.4|329.29|326.49|330.5|327.7|326.44|323.64|0
1629319200000|2021-08-18 20:40:00|329.14|326.34|330.19|327.39|330.8|328|329.14|326.34|0
1629319500000|2021-08-18 20:45:00|329.59|326.79|327.79|324.99|330.04|327.24|327.64|324.84|0
1629319800000|2021-08-18 20:50:00|327.94|325.14|330.19|327.39|330.19|327.39|327.79|324.99|0
1629320100000|2021-08-18 20:55:00|329.89|327.09|330.41|327.61|331.54|328.74|329.89|327.09|0
1629320400000|2021-08-18 21:00:00|330.88|328.08|331.32|328.52|331.34|328.54|330.85|328.05|0
1629320700000|2021-08-18 21:05:00|331.29|328.49|331.68|328.88|331.68|328.88|331.23|328.43|0
1629321000000|2021-08-18 21:10:00|331.64|328.84|332|329.2|332|329.2|331.64|328.84|0
1629321300000|2021-08-18 21:15:00|332.04|329.24|332.04|329.24|332.16|329.36|332|329.2|0
1629321600000|2021-08-18 21:20:00|332.02|329.22|331.86|329.06|332.06|329.26|331.43|328.63|0
1629321900000|2021-08-18 21:25:00|331.91|329.11|331.51|328.71|331.91|329.11|331.32|328.52|0
1629322200000|2021-08-18 21:30:00|331.44|328.64|331.18|328.38|331.67|328.87|331.14|328.34|0
1629322500000|2021-08-18 21:35:00|331.2|328.4|331.22|328.42|331.25|328.45|331.09|328.29|0
1629322800000|2021-08-18 21:40:00|331.25|328.45|331.26|328.46|331.26|328.46|331.22|328.42|0
1629323100000|2021-08-18 21:45:00|331.29|328.49|331.29|328.49|331.35|328.55|331.26|328.46|0
1629323400000|2021-08-18 21:50:00|331.31|328.51|331.35|328.55|331.35|328.55|331.24|328.44|0
1629323700000|2021-08-18 21:55:00|331.28|328.48|331.31|328.51|331.51|328.71|331.22|328.42|0
1629324000000|2021-08-18 22:00:00|331.29|328.49|332.27|329.47|333.03|330.23|330.68|327.88|0
1629324300000|2021-08-18 22:05:00|332.12|329.32|330.21|327.41|332.87|330.07|330.21|327.41|0
1629324600000|2021-08-18 22:10:00|330.37|327.57|333.72|330.92|334.52|331.72|330.37|327.57|0
1629324900000|2021-08-18 22:15:00|333.87|331.07|334.48|331.68|334.63|331.83|333.72|330.92|0
1629325200000|2021-08-18 22:20:00|334.63|331.83|335.23|332.43|335.23|332.43|334.55|331.75|0
1629325500000|2021-08-18 22:25:00|335.08|332.28|334.93|332.13|335.23|332.43|334.77|331.97|0
1629325800000|2021-08-18 22:30:00|335.08|332.28|335.15|332.35|335.23|332.43|334.92|332.12|0
1629326100000|2021-08-18 22:35:00|335.07|332.27|335.07|332.27|335.22|332.42|334.77|331.97|0
1629326400000|2021-08-18 22:40:00|335.22|332.42|335.22|332.42|335.53|332.73|335.14|332.34|0
1629326700000|2021-08-18 22:45:00|335.07|332.27|334.92|332.12|335.22|332.42|334.61|331.81|0
1629327000000|2021-08-18 22:50:00|334.77|331.97|334.76|331.96|335.37|332.57|334.76|331.96|0
1629327300000|2021-08-18 22:55:00|334.84|332.04|335.37|332.57|335.37|332.57|334.76|331.96|0
1629327600000|2021-08-18 23:00:00|335.22|332.42|334|331.2|335.22|332.42|334|331.2|0
1629327900000|2021-08-18 23:05:00|334.15|331.35|335.21|332.41|335.21|332.41|334|331.2|0
1629328200000|2021-08-18 23:10:00|335.28|332.48|335.21|332.41|335.36|332.56|335.06|332.26|0
1629328500000|2021-08-18 23:15:00|335.13|332.33|334.75|331.95|335.36|332.56|334.75|331.95|0
1629328800000|2021-08-18 23:20:00|334.6|331.8|334|331.2|334.75|331.95|333.84|331.04|0
1629329100000|2021-08-18 23:25:00|333.84|331.04|333.54|330.74|334.15|331.35|333.24|330.44|0
1629329400000|2021-08-18 23:30:00|333.61|330.81|333.84|331.04|333.84|331.04|332.63|329.83|0
1629329700000|2021-08-18 23:35:00|333.99|331.19|333.23|330.43|334.14|331.34|333.23|330.43|0
1629330000000|2021-08-18 23:40:00|333.38|330.58|333.99|331.19|333.99|331.19|333.23|330.43|0
1629330300000|2021-08-18 23:45:00|334.14|331.34|334.29|331.49|334.59|331.79|333.98|331.18|0
1629330600000|2021-08-18 23:50:00|334.14|331.34|333.68|330.88|334.29|331.49|333.53|330.73|0
1629330900000|2021-08-18 23:55:00|333.83|331.03|333.83|331.03|333.98|331.18|333.53|330.73|0
1629331200000|2021-08-19 00:00:00|333.68|330.88|335.34|332.54|335.34|332.54|333.53|330.73|0
1629331500000|2021-08-19 00:05:00|335.19|332.39|336.85|334.05|336.85|334.05|334.89|332.09|0
1629331800000|2021-08-19 00:10:00|337|334.2|336.85|334.05|337.46|334.66|336.55|333.75|0
1629332100000|2021-08-19 00:15:00|337|334.2|336.01|333.21|337|334.2|335.94|333.14|0
1629332400000|2021-08-19 00:20:00|335.94|333.14|336.24|333.44|336.24|333.44|335.33|332.53|0
1629332700000|2021-08-19 00:25:00|336.09|333.29|335.93|333.13|336.39|333.59|335.93|333.13|0
1629333000000|2021-08-19 00:30:00|335.86|333.06|336.24|333.44|336.24|333.44|335.48|332.68|0
1629333300000|2021-08-19 00:35:00|336.39|333.59|336.54|333.74|336.84|334.04|336.23|333.43|0
1629333600000|2021-08-19 00:40:00|336.69|333.89|336.69|333.89|336.99|334.19|336.53|333.73|0
1629333900000|2021-08-19 00:45:00|336.84|334.04|334.34|331.54|336.99|334.19|334.04|331.24|0
1629334200000|2021-08-19 00:50:00|334.27|331.47|334.65|331.85|334.88|332.08|334.27|331.47|0
1629334500000|2021-08-19 00:55:00|334.57|331.77|334.04|331.24|334.72|331.92|333.66|330.86|0
1629334800000|2021-08-19 01:00:00|334.12|331.32|334.27|331.47|334.42|331.62|332.9|330.1|0
1629335100000|2021-08-19 01:05:00|334.42|331.62|334.72|331.92|335.48|332.68|334.27|331.47|0
1629335400000|2021-08-19 01:10:00|334.87|332.07|334.87|332.07|335.33|332.53|334.57|331.77|0
1629335700000|2021-08-19 01:15:00|335.02|332.22|334.94|332.14|335.32|332.52|334.87|332.07|0
1629336000000|2021-08-19 01:20:00|334.87|332.07|334.71|331.91|335.32|332.52|334.71|331.91|0
1629336300000|2021-08-19 01:25:00|334.86|332.06|334.86|332.06|335.01|332.21|334.26|331.46|0
1629336600000|2021-08-19 01:30:00|334.94|332.14|335.62|332.82|335.93|333.13|334.86|332.06|0
1629336900000|2021-08-19 01:35:00|335.77|332.97|335.47|332.67|335.93|333.13|335.16|332.36|0
1629337200000|2021-08-19 01:40:00|335.39|332.59|335.77|332.97|335.92|333.12|335.16|332.36|0
1629337500000|2021-08-19 01:45:00|335.62|332.82|335.31|332.51|335.62|332.82|335.16|332.36|0
1629337800000|2021-08-19 01:50:00|335.16|332.36|334.7|331.9|335.31|332.51|334.7|331.9|0
1629338100000|2021-08-19 01:55:00|334.55|331.75|332.57|329.77|334.55|331.75|332.42|329.62|0
1629338400000|2021-08-19 02:00:00|332.27|329.47|332.12|329.32|332.27|329.47|331.21|328.41|0
1629338700000|2021-08-19 02:05:00|332.27|329.47|332.42|329.62|332.87|330.07|332.12|329.32|0
1629339000000|2021-08-19 02:10:00|332.27|329.47|331.66|328.86|332.27|329.47|331.51|328.71|0
1629339300000|2021-08-19 02:15:00|331.51|328.71|330.45|327.65|331.66|328.86|329.54|326.74|0
1629339600000|2021-08-19 02:20:00|330.52|327.72|329.76|326.96|330.6|327.8|329.09|326.29|0
1629339900000|2021-08-19 02:25:00|329.84|327.04|329.54|326.74|330.3|327.5|329.09|326.29|0
1629340200000|2021-08-19 02:30:00|329.46|326.66|331.05|328.25|331.2|328.4|329.24|326.44|0
1629340500000|2021-08-19 02:35:00|330.59|327.79|330.97|328.17|331.2|328.4|330.59|327.79|0
1629340800000|2021-08-19 02:40:00|330.89|328.09|331.04|328.24|331.5|328.7|330.89|328.09|0
1629341100000|2021-08-19 02:45:00|330.89|328.09|332.86|330.06|333.01|330.21|330.74|327.94|0
1629341400000|2021-08-19 02:50:00|333.01|330.21|332.4|329.6|333.01|330.21|332.1|329.3|0
1629341700000|2021-08-19 02:55:00|332.55|329.75|331.64|328.84|332.7|329.9|331.49|328.69|0
1629342000000|2021-08-19 03:00:00|331.94|329.14|332.09|329.29|332.7|329.9|331.94|329.14|0
1629342300000|2021-08-19 03:05:00|331.94|329.14|331.64|328.84|332.55|329.75|331.49|328.69|0
1629342600000|2021-08-19 03:10:00|331.48|328.68|331.63|328.83|331.64|328.84|330.73|327.93|0
1629342900000|2021-08-19 03:15:00|331.56|328.76|331.78|328.98|331.78|328.98|331.03|328.23|0
1629343200000|2021-08-19 03:20:00|331.93|329.13|332.91|330.11|333.37|330.57|331.93|329.13|0
1629343500000|2021-08-19 03:25:00|332.84|330.04|332.23|329.43|332.99|330.19|331.63|328.83|0
1629343800000|2021-08-19 03:30:00|332.08|329.28|331.78|328.98|332.08|329.28|331.32|328.52|0
1629344100000|2021-08-19 03:35:00|331.63|328.83|330.94|328.14|331.63|328.83|330.87|328.07|0
1629344400000|2021-08-19 03:40:00|331.02|328.22|331.17|328.37|331.47|328.67|330.87|328.07|0
1629344700000|2021-08-19 03:45:00|331.02|328.22|330.86|328.06|331.47|328.67|330.56|327.76|0
1629345000000|2021-08-19 03:50:00|330.71|327.91|331.62|328.82|331.62|328.82|330.56|327.76|0
1629345300000|2021-08-19 03:55:00|331.47|328.67|331.23|328.43|331.62|328.82|331.16|328.36|0
1629345600000|2021-08-19 04:00:00|331.31|328.51|330.18|327.38|331.61|328.81|330.18|327.38|0
1629345900000|2021-08-19 04:05:00|330.33|327.53|329.72|326.92|330.33|327.53|329.65|326.85|0
1629346200000|2021-08-19 04:10:00|329.88|327.08|329.57|326.77|329.88|327.08|329.57|326.77|0
1629346500000|2021-08-19 04:15:00|329.72|326.92|328.96|326.16|329.72|326.92|328.66|325.86|0
1629346800000|2021-08-19 04:20:00|329.12|326.32|329.34|326.54|329.57|326.77|328.96|326.16|0
1629347100000|2021-08-19 04:25:00|329.42|326.62|329.11|326.31|329.72|326.92|329.11|326.31|0
1629347400000|2021-08-19 04:30:00|329.26|326.46|329.26|326.46|329.71|326.91|329.18|326.38|0
1629347700000|2021-08-19 04:35:00|329.11|326.31|329.26|326.46|329.41|326.61|328.81|326.01|0
1629348000000|2021-08-19 04:40:00|329.11|326.31|329.86|327.06|330.01|327.21|329.11|326.31|0
1629348300000|2021-08-19 04:45:00|329.93|327.13|329.86|327.06|330.01|327.21|329.71|326.91|0
1629348600000|2021-08-19 04:50:00|329.71|326.91|328.95|326.15|329.86|327.06|328.95|326.15|0
1629348900000|2021-08-19 04:55:00|329.1|326.3|329.1|326.3|329.25|326.45|328.8|326|0
1629349200000|2021-08-19 05:00:00|329.25|326.45|328.79|325.99|329.25|326.45|326.69|323.89|0
1629349500000|2021-08-19 05:05:00|328.95|326.15|328.64|325.84|329.4|326.6|328.04|325.24|0
1629349800000|2021-08-19 05:10:00|328.56|325.76|328.56|325.76|328.56|325.76|327.89|325.09|0
1629350100000|2021-08-19 05:15:00|328.64|325.84|329.17|326.37|330.9|328.1|328.34|325.54|0
1629350400000|2021-08-19 05:20:00|329.32|326.52|329.77|326.97|330.22|327.42|328.56|325.76|0
1629350700000|2021-08-19 05:25:00|329.84|327.04|328.71|325.91|330.07|327.27|328.71|325.91|0
1629351000000|2021-08-19 05:30:00|328.86|326.06|329.76|326.96|330.07|327.27|328.71|325.91|0
1629351300000|2021-08-19 05:35:00|329.84|327.04|329.68|326.88|330.67|327.87|329.61|326.81|0
1629351600000|2021-08-19 05:40:00|329.76|326.96|327.8|325|330.06|327.26|327.65|324.85|0
1629351900000|2021-08-19 05:45:00|327.72|324.92|327.5|324.7|328.1|325.3|327.05|324.25|0
1629352200000|2021-08-19 05:50:00|327.65|324.85|326.45|323.65|327.65|324.85|326.3|323.5|0
1629352500000|2021-08-19 05:55:00|326.37|323.57|325.39|322.59|326.37|323.57|325.39|322.59|0
1629352800000|2021-08-19 06:00:00|325.24|322.44|321.96|319.16|326.74|323.94|321.96|319.16|0
1629353100000|2021-08-19 06:05:00|321.81|319.01|322.32|319.52|323.15|320.35|321.51|318.71|0
1629353400000|2021-08-19 06:10:00|322.25|319.45|324.37|321.57|324.82|322.02|320.24|317.44|0
1629353700000|2021-08-19 06:15:00|324.23|321.43|325.19|322.39|325.27|322.47|323.04|320.24|0
1629354000000|2021-08-19 06:20:00|325.27|322.47|322.29|319.49|325.27|322.47|322.14|319.34|0
1629354300000|2021-08-19 06:25:00|322.14|319.34|320.51|317.71|322.36|319.56|320.22|317.42|0
1629354600000|2021-08-19 06:30:00|320.36|317.56|322.58|319.78|323.03|320.23|320.22|317.42|0
1629354900000|2021-08-19 06:35:00|322.73|319.93|321.99|319.19|322.73|319.93|321.39|318.59|0
1629355200000|2021-08-19 06:40:00|321.84|319.04|321.99|319.19|322.13|319.33|320.65|317.85|0
1629355500000|2021-08-19 06:45:00|321.84|319.04|320.65|317.85|321.84|319.04|320.35|317.55|0
1629355800000|2021-08-19 06:50:00|320.8|318|321.09|318.29|322.13|319.33|320.5|317.7|0
1629356100000|2021-08-19 06:55:00|321.01|318.21|317.11|314.31|321.09|318.29|316.23|313.43|0
1629356400000|2021-08-19 07:00:00|317.55|314.75|315.93|313.13|317.99|315.19|315.49|312.69|0
1629356700000|2021-08-19 07:05:00|316.02|313.62|315.92|313.52|316.8|314.4|310.64|308.24|0
1629357000000|2021-08-19 07:10:00|316.07|313.67|319.86|317.46|320.15|317.75|315.59|313.19|0
1629357300000|2021-08-19 07:15:00|320.15|317.75|320.44|318.04|320.44|318.04|317.94|315.54|0
1629357600000|2021-08-19 07:20:00|320.51|318.11|319.45|317.05|321.18|318.78|317.68|315.28|0
1629357900000|2021-08-19 07:25:00|319.75|317.35|318.71|316.31|319.75|317.35|316.65|314.25|0
1629358200000|2021-08-19 07:30:00|318.41|316.01|315.61|313.21|318.41|316.01|315.17|312.77|0
1629358500000|2021-08-19 07:35:00|315.47|313.07|316.35|313.95|316.35|313.95|314.73|312.33|0
1629358800000|2021-08-19 07:40:00|316.2|313.8|315.83|313.43|316.2|313.8|314.21|311.81|0
1629359100000|2021-08-19 07:45:00|315.76|313.36|317.67|315.27|318.33|315.93|315.32|312.92|0
1629359400000|2021-08-19 07:50:00|317.82|315.42|314.72|312.32|318.11|315.71|314.28|311.88|0
1629359700000|2021-08-19 07:55:00|314.43|312.03|315.46|313.06|315.46|313.06|314.14|311.74|0
1629360000000|2021-08-19 08:00:00|315.38|312.98|312.52|310.12|315.46|313.06|312.23|309.83|0
1629360300000|2021-08-19 08:05:00|312.38|309.98|313.4|311|313.55|311.15|311.65|309.25|0
1629360600000|2021-08-19 08:10:00|313.55|311.15|313.25|310.85|314.42|312.02|312.81|310.41|0
1629360900000|2021-08-19 08:15:00|313.1|310.7|311.65|309.25|313.1|310.7|310.51|308.11|0
1629361200000|2021-08-19 08:20:00|311.8|309.4|311.28|308.88|312.44|310.04|310.84|308.44|0
1629361500000|2021-08-19 08:25:00|311.13|308.73|312.35|309.95|312.5|310.1|310.26|307.86|0
1629361800000|2021-08-19 08:30:00|312.21|309.81|312.06|309.66|312.5|310.1|311.62|309.22|0
1629362100000|2021-08-19 08:35:00|311.92|309.52|313.22|310.82|313.22|310.82|311.04|308.64|0
1629362400000|2021-08-19 08:40:00|313.37|310.97|314.54|312.14|314.83|312.43|312.49|310.09|0
1629362700000|2021-08-19 08:45:00|314.31|311.91|311.33|308.93|314.83|312.43|311.33|308.93|0
1629363000000|2021-08-19 08:50:00|311.18|308.78|311.62|309.22|312.78|310.38|310.89|308.49|0
1629363300000|2021-08-19 08:55:00|311.32|308.92|312.78|310.38|312.78|310.38|311.18|308.78|0
1629363600000|2021-08-19 09:00:00|312.92|310.52|311.03|308.63|312.92|310.52|310.45|308.05|0
1629363900000|2021-08-19 09:05:00|310.88|308.48|309.5|307.1|311.03|308.63|309.14|306.74|0
1629364200000|2021-08-19 09:10:00|309.72|307.32|311.44|309.04|311.44|309.04|309.14|306.74|0
1629364500000|2021-08-19 09:15:00|311.22|308.82|312.89|310.49|312.96|310.56|309.7|307.3|0
1629364800000|2021-08-19 09:20:00|313.18|310.78|313.47|311.07|313.76|311.36|311.88|309.48|0
1629365100000|2021-08-19 09:25:00|313.62|311.22|314.2|311.8|314.93|312.53|312.89|310.49|0
1629365400000|2021-08-19 09:30:00|314.05|311.65|317.41|315.01|317.41|315.01|313.47|311.07|0
1629365700000|2021-08-19 09:35:00|317.56|315.16|316.09|313.69|319.11|316.71|314|311.6|0
1629366000000|2021-08-19 09:40:00|316.24|313.84|316.13|313.73|316.39|313.99|314.44|312.04|0
1629366300000|2021-08-19 09:45:00|315.98|313.58|317.01|314.61|317.45|315.05|315.54|313.14|0
1629366600000|2021-08-19 09:50:00|317.16|314.76|318.19|315.79|318.26|315.86|316.86|314.46|0
1629366900000|2021-08-19 09:55:00|318.11|315.71|318.18|315.78|319.81|317.41|318.04|315.64|0
1629367200000|2021-08-19 10:00:00|318.77|316.37|318.77|316.37|319.51|317.11|317.89|315.49|0
1629367500000|2021-08-19 10:05:00|318.62|316.22|318.92|316.52|321.29|318.89|318.33|315.93|0
1629367800000|2021-08-19 10:10:00|318.77|316.37|318.03|315.63|319.95|317.55|318.03|315.63|0
1629368100000|2021-08-19 10:15:00|318.18|315.78|317.73|315.33|318.92|316.52|316.85|314.45|0
1629368400000|2021-08-19 10:20:00|317.58|315.18|320.1|317.7|320.24|317.84|316.7|314.3|0
1629368700000|2021-08-19 10:25:00|319.95|317.55|318.32|315.92|320.02|317.62|317.14|314.74|0
1629369000000|2021-08-19 10:30:00|318.47|316.07|318.02|315.62|319.2|316.8|317.43|315.03|0
1629369300000|2021-08-19 10:35:00|318.32|315.92|318.3|315.9|319.78|317.38|318.3|315.9|0
1629369600000|2021-08-19 10:40:00|318.45|316.05|315.22|312.82|318.6|316.2|315.07|312.67|0
1629369900000|2021-08-19 10:45:00|315.36|312.96|316.83|314.43|316.83|314.43|315.07|312.67|0
1629370200000|2021-08-19 10:50:00|316.75|314.35|316.31|313.91|317.12|314.72|315.21|312.81|0
1629370500000|2021-08-19 10:55:00|316.24|313.84|315.36|312.96|316.68|314.28|314.92|312.52|0
1629370800000|2021-08-19 11:00:00|315.8|313.4|316.23|313.83|316.38|313.98|315.35|312.95|0
1629371100000|2021-08-19 11:05:00|316.38|313.98|314.47|312.07|316.82|314.42|313.52|311.12|0
1629371400000|2021-08-19 11:10:00|314.03|311.63|316.2|313.8|316.2|313.8|314.03|311.63|0
1629371700000|2021-08-19 11:15:00|316.34|313.94|315.46|313.06|316.93|314.53|314.88|312.48|0
1629372000000|2021-08-19 11:20:00|315.32|312.92|314.95|312.55|315.75|313.35|312.98|310.58|0
1629372300000|2021-08-19 11:25:00|314.58|312.18|316.34|313.94|316.34|313.94|314.58|312.18|0
1629372600000|2021-08-19 11:30:00|316.19|313.79|315.78|313.38|316.78|314.38|315.05|312.65|0
1629372900000|2021-08-19 11:35:00|315.93|313.53|316.51|314.11|317.25|314.85|315.34|312.94|0
1629373200000|2021-08-19 11:40:00|316.66|314.26|315.55|313.15|317.1|314.7|315.48|313.08|0
1629373500000|2021-08-19 11:45:00|315.63|313.23|315.63|313.23|316.8|314.4|315.55|313.15|0
1629373800000|2021-08-19 11:50:00|315.48|313.08|312.26|309.86|315.63|313.23|312.26|309.86|0
1629374100000|2021-08-19 11:55:00|312.11|309.71|312.76|310.36|313.84|311.44|311.68|309.28|0
1629374400000|2021-08-19 12:00:00|312.68|310.28|311.44|309.04|313.34|310.94|310.43|308.03|0
1629374700000|2021-08-19 12:05:00|311.59|309.19|313.77|311.37|313.77|311.37|311.37|308.97|0
1629375000000|2021-08-19 12:10:00|313.92|311.52|313.63|311.23|314.8|312.4|313.48|311.08|0
1629375300000|2021-08-19 12:15:00|313.77|311.37|314.35|311.95|314.5|312.1|313.77|311.37|0
1629375600000|2021-08-19 12:20:00|314.42|312.02|316.55|314.15|316.7|314.3|314.35|311.95|0
1629375900000|2021-08-19 12:25:00|316.7|314.3|316.18|313.78|317.58|315.18|316.11|313.71|0
1629376200000|2021-08-19 12:30:00|316.32|313.92|314.71|312.31|316.84|314.44|314.49|312.09|0
1629376500000|2021-08-19 12:35:00|314.64|312.24|316.69|314.29|316.69|314.29|314.64|312.24|0
1629376800000|2021-08-19 12:40:00|316.84|314.44|316.83|314.43|317.57|315.17|316.25|313.85|0
1629377100000|2021-08-19 12:45:00|317.13|314.73|314.93|312.53|317.13|314.73|314.93|312.53|0
1629377400000|2021-08-19 12:50:00|315.07|312.67|313.75|311.35|315.07|312.67|313.46|311.06|0
1629377700000|2021-08-19 12:55:00|313.46|311.06|312.73|310.33|314.63|312.23|312.73|310.33|0
1629378000000|2021-08-19 13:00:00|313.02|310.62|314.77|312.37|315.8|313.4|313.02|310.62|0
1629378300000|2021-08-19 13:05:00|314.92|312.52|316.53|314.13|317.56|315.16|314.63|312.23|0
1629378600000|2021-08-19 13:10:00|316.68|314.28|320.72|318.32|320.8|318.4|316.68|314.28|0
1629378900000|2021-08-19 13:15:00|321.09|318.69|320.94|318.54|321.69|319.29|320.5|318.1|0
1629379200000|2021-08-19 13:20:00|320.8|318.4|319.32|316.92|320.8|318.4|319.17|316.77|0
1629379500000|2021-08-19 13:25:00|319.17|316.77|318.29|315.89|319.61|317.21|318.29|315.89|0
1629379800000|2021-08-19 13:30:00|318.73|316.33|328.53|326.13|328.68|326.28|317.99|315.59|0
1629380100000|2021-08-19 13:35:00|328.68|326.28|325.98|323.58|329.72|327.32|324.05|321.65|0
1629380400000|2021-08-19 13:40:00|326.13|323.73|327.32|324.92|328.67|326.27|323.01|320.61|0
1629380700000|2021-08-19 13:45:00|327.77|325.37|327.34|324.94|332.79|330.39|325.53|323.13|0
1629381000000|2021-08-19 13:50:00|327.79|325.39|332.75|330.35|333.05|330.65|327.79|325.39|0
1629381300000|2021-08-19 13:55:00|333.2|330.8|332.54|330.14|334.88|332.48|330.59|328.19|0
1629381600000|2021-08-19 14:00:00|332.24|329.84|336.32|333.92|337.53|335.13|331.49|329.09|0
1629381900000|2021-08-19 14:05:00|336.47|334.07|336.16|333.76|337.38|334.98|335.26|332.86|0
1629382200000|2021-08-19 14:10:00|336.01|333.61|336.62|334.22|337.53|335.13|334.5|332.1|0
1629382500000|2021-08-19 14:15:00|336.92|334.52|337.52|335.12|340.41|338.01|334.33|331.93|0
1629382800000|2021-08-19 14:20:00|337.37|334.97|334.33|331.93|338.73|336.33|334.33|331.93|0
1629383100000|2021-08-19 14:25:00|334.63|332.23|334.78|332.38|335.39|332.99|333.27|330.87|0
1629383400000|2021-08-19 14:30:00|334.63|332.23|331.01|328.61|335.08|332.68|330.56|328.16|0
1629383700000|2021-08-19 14:35:00|331.08|328.68|328.34|325.94|331.16|328.76|327.25|324.85|0
1629384000000|2021-08-19 14:40:00|328.04|325.64|328.58|326.18|330.52|328.12|327.15|324.75|0
1629384300000|2021-08-19 14:45:00|328.65|326.25|327.68|325.28|329.62|327.22|327.23|324.83|0
1629384600000|2021-08-19 14:50:00|327.53|325.13|332.7|330.3|333|330.6|325.49|323.09|0
1629384900000|2021-08-19 14:55:00|332.85|330.45|339.5|337.1|339.65|337.25|332.7|330.3|0
1629385200000|2021-08-19 15:00:00|339.65|337.25|338.89|336.49|340.11|337.71|336.47|334.07|0
1629385500000|2021-08-19 15:05:00|339.34|336.94|335.86|333.46|339.95|337.55|335.41|333.01|0
1629385800000|2021-08-19 15:10:00|336.01|333.61|337.22|334.82|338.13|335.73|335.86|333.46|0
1629386100000|2021-08-19 15:15:00|337.37|334.97|339.79|337.39|339.95|337.55|335.93|333.53|0
1629386400000|2021-08-19 15:20:00|340.02|337.62|339.79|337.39|340.1|337.7|338.12|335.72|0
1629386700000|2021-08-19 15:25:00|340.4|338|335.29|332.89|340.4|338|335.29|332.89|0
1629387000000|2021-08-19 15:30:00|335.44|333.04|337.71|335.31|339.53|337.13|335.44|333.04|0
1629387300000|2021-08-19 15:35:00|337.86|335.46|337.7|335.3|338.77|336.37|336.04|333.64|0
1629387600000|2021-08-19 15:40:00|337.86|335.46|342.03|339.63|342.42|340.02|337.4|335|0
1629387900000|2021-08-19 15:45:00|342.42|340.02|343.39|340.99|345.02|342.62|342.31|339.91|0
1629388200000|2021-08-19 15:50:00|343.69|341.29|342.92|340.52|344.31|341.91|342.92|340.52|0
1629388500000|2021-08-19 15:55:00|343.08|340.68|344.15|341.75|345.69|343.29|343.08|340.68|0
1629388800000|2021-08-19 16:00:00|344|341.6|344.76|342.36|346.15|343.75|344|341.6|0
1629389100000|2021-08-19 16:05:00|344.61|342.21|340|337.6|345.53|343.13|339.85|337.45|0
1629389400000|2021-08-19 16:10:00|339.85|337.45|341.38|338.98|342.92|340.52|339.85|337.45|0
1629389700000|2021-08-19 16:15:00|341.53|339.13|340.46|338.06|341.69|339.29|340.15|337.75|0
1629390000000|2021-08-19 16:20:00|340.61|338.21|339.69|337.29|341.99|339.59|339.39|336.99|0
1629390300000|2021-08-19 16:25:00|339.85|337.45|341.07|338.67|341.38|338.98|339.84|337.44|0
1629390600000|2021-08-19 16:30:00|340.91|338.51|342.29|339.89|342.29|339.89|340.3|337.9|0
1629390900000|2021-08-19 16:35:00|342.14|339.74|343.67|341.27|343.67|341.27|341.37|338.97|0
1629391200000|2021-08-19 16:40:00|343.52|341.12|342.9|340.5|344.44|342.04|342.9|340.5|0
1629391500000|2021-08-19 16:45:00|342.97|340.57|343.21|340.81|343.52|341.12|341.98|339.58|0
1629391800000|2021-08-19 16:50:00|343.36|340.96|344.43|342.03|344.59|342.19|342.74|340.34|0
1629392100000|2021-08-19 16:55:00|344.59|342.19|344.74|342.34|345.05|342.65|343.97|341.57|0
1629392400000|2021-08-19 17:00:00|344.89|342.49|341.05|338.65|345.05|342.65|341.05|338.65|0
1629392700000|2021-08-19 17:05:00|340.9|338.5|339.22|336.82|341.21|338.81|338.61|336.21|0
1629393000000|2021-08-19 17:10:00|339.52|337.12|340.44|338.04|341.36|338.96|339.37|336.97|0
1629393300000|2021-08-19 17:15:00|340.59|338.19|339.36|336.96|340.89|338.49|338.75|336.35|0
1629393600000|2021-08-19 17:20:00|339.67|337.27|339.21|336.81|341.05|338.65|338.82|336.42|0
1629393900000|2021-08-19 17:25:00|339.51|337.11|335.86|333.46|339.97|337.57|335.86|333.46|0
1629394200000|2021-08-19 17:30:00|336.46|334.06|336.01|333.61|336.54|334.14|334.79|332.39|0
1629394500000|2021-08-19 17:35:00|335.85|333.45|336.76|334.36|336.76|334.36|334.03|331.63|0
1629394800000|2021-08-19 17:40:00|336.31|333.91|337.98|335.58|339.66|337.26|336.31|333.91|0
1629395100000|2021-08-19 17:45:00|338.13|335.73|337.83|335.43|338.13|335.73|336.15|333.75|0
1629395400000|2021-08-19 17:50:00|337.67|335.27|336.45|334.05|338.59|336.19|336.3|333.9|0
1629395700000|2021-08-19 17:55:00|336.61|334.21|332.66|330.26|336.61|334.21|332.66|330.26|0
1629396000000|2021-08-19 18:00:00|332.81|330.41|330.85|328.45|335.08|332.68|330.7|328.3|0
1629396300000|2021-08-19 18:05:00|331.15|328.75|335.09|332.69|335.39|332.99|329.59|327.19|0
1629396600000|2021-08-19 18:10:00|334.94|332.54|335.24|332.84|336.75|334.35|333.74|331.34|0
1629396900000|2021-08-19 18:15:00|334.94|332.54|335.69|333.29|336.15|333.75|333.58|331.18|0
1629397200000|2021-08-19 18:20:00|335.84|333.44|337.2|334.8|337.2|334.8|334.18|331.78|0
1629397500000|2021-08-19 18:25:00|337.05|334.65|331.47|329.07|338.56|336.16|331.17|328.77|0
1629397800000|2021-08-19 18:30:00|331.17|328.77|332.82|330.42|332.82|330.42|327.44|325.04|0
1629398100000|2021-08-19 18:35:00|332.22|329.82|334.03|331.63|335.08|332.68|332.22|329.82|0
1629398400000|2021-08-19 18:40:00|333.57|331.17|334.17|331.77|334.78|332.38|331.32|328.92|0
1629398700000|2021-08-19 18:45:00|333.87|331.47|334.32|331.92|334.93|332.53|331.77|329.37|0
1629399000000|2021-08-19 18:50:00|334.17|331.77|339.61|337.21|339.61|337.21|331.32|328.92|0
1629399300000|2021-08-19 18:55:00|339.31|336.91|340.37|337.97|340.83|338.43|338.4|336|0
1629399600000|2021-08-19 19:00:00|340.52|338.12|344.34|341.94|344.64|342.24|340.37|337.97|0
1629399900000|2021-08-19 19:05:00|344.49|342.09|344.18|341.78|345.1|342.7|342.73|340.33|0
1629400200000|2021-08-19 19:10:00|344.33|341.93|342.35|339.95|345.1|342.7|342.27|339.87|0
1629400500000|2021-08-19 19:15:00|343.11|340.71|344.64|342.24|345.4|343|342.96|340.56|0
1629400800000|2021-08-19 19:20:00|344.79|342.39|346.01|343.61|346.17|343.77|344.02|341.62|0
1629401100000|2021-08-19 19:25:00|346.32|343.92|348.16|345.76|348.47|346.07|345.86|343.46|0
1629401400000|2021-08-19 19:30:00|348.01|345.61|348.47|346.07|348.62|346.22|345.7|343.3|0
1629401700000|2021-08-19 19:35:00|348.77|346.37|344.02|341.62|349.08|346.68|344.02|341.62|0
1629402000000|2021-08-19 19:40:00|344.17|341.77|342.33|339.93|344.32|341.92|340.2|337.8|0
1629402300000|2021-08-19 19:45:00|342.18|339.78|341.42|339.02|342.18|339.78|339.29|336.89|0
1629402600000|2021-08-19 19:50:00|341.03|338.63|340.04|337.64|343.86|341.46|338.98|336.58|0
1629402900000|2021-08-19 19:55:00|339.89|337.49|342.17|339.77|342.17|339.77|338.07|335.67|0
1629403200000|2021-08-19 20:00:00|341.87|339.47|342.63|340.23|343.24|340.84|341.87|339.47|0
1629403500000|2021-08-19 20:05:00|342.78|340.38|344.46|342.06|344.46|342.06|342.32|339.92|0
1629403800000|2021-08-19 20:10:00|344.61|342.21|343.08|340.68|345.07|342.67|343.08|340.68|0
1629404100000|2021-08-19 20:15:00|343.28|340.48|342.82|340.02|344.51|341.71|342.82|340.02|0
1629404400000|2021-08-19 20:20:00|342.98|340.18|342.82|340.02|342.98|340.18|342.36|339.56|0
1629404700000|2021-08-19 20:25:00|342.97|340.17|342.36|339.56|343.13|340.33|342.36|339.56|0
1629405000000|2021-08-19 20:30:00|342.21|339.41|342.21|339.41|342.67|339.87|341.9|339.1|0
1629405300000|2021-08-19 20:35:00|342.36|339.56|341.9|339.1|342.51|339.71|341.75|338.95|0
1629405600000|2021-08-19 20:40:00|342.05|339.25|342.05|339.25|342.36|339.56|341.75|338.95|0
1629405900000|2021-08-19 20:45:00|342.12|339.32|342.96|340.16|342.96|340.16|342.05|339.25|0
1629406200000|2021-08-19 20:50:00|343.04|340.24|342.81|340.01|343.04|340.24|342.81|340.01|0
1629406500000|2021-08-19 20:55:00|342.66|339.86|342.73|339.93|342.96|340.16|342.5|339.7|0
1629406800000|2021-08-19 21:00:00|342.7|339.9|342.7|339.9|342.74|339.94|342.63|339.83|0
1629407100000|2021-08-19 21:05:00|342.68|339.88|342.67|339.87|342.79|339.99|342.66|339.86|0
1629407400000|2021-08-19 21:10:00|342.74|339.94|342.79|339.99|342.94|340.14|342.74|339.94|0
1629407700000|2021-08-19 21:15:00|342.74|339.94|342.96|340.16|342.96|340.16|342.74|339.94|0
1629408600000|2021-08-19 21:30:00|342.93|340.13|342.6|339.8|342.93|340.13|342.42|339.62|0
1629408900000|2021-08-19 21:35:00|342.58|339.78|342.44|339.64|342.58|339.78|342.15|339.35|0
1629409200000|2021-08-19 21:40:00|342.39|339.59|342.33|339.53|342.39|339.59|342.17|339.37|0
1629409500000|2021-08-19 21:45:00|342.35|339.55|342.3|339.5|342.45|339.65|342.17|339.37|0
1629409800000|2021-08-19 21:50:00|342.34|339.54|342.26|339.46|342.37|339.57|342.12|339.32|0
1629410100000|2021-08-19 21:55:00|342.06|339.26|342.26|339.46|342.45|339.65|342.01|339.21|0
1629410400000|2021-08-19 22:00:00|342.55|339.75|341.41|338.61|342.93|340.13|341.41|338.61|0
1629410700000|2021-08-19 22:05:00|341.56|338.76|341.71|338.91|341.71|338.91|341.4|338.6|0
1629411000000|2021-08-19 22:10:00|341.86|339.06|341.71|338.91|342.32|339.52|341.71|338.91|0
1629411300000|2021-08-19 22:15:00|341.86|339.06|341.55|338.75|341.86|339.06|340.79|337.99|0
1629411600000|2021-08-19 22:20:00|341.47|338.67|342.01|339.21|342.16|339.36|341.47|338.67|0
1629411900000|2021-08-19 22:25:00|342.16|339.36|342.46|339.66|342.77|339.97|342.01|339.21|0
1629412200000|2021-08-19 22:30:00|342.61|339.81|341.7|338.9|342.61|339.81|341.7|338.9|0
1629412500000|2021-08-19 22:35:00|341.54|338.74|341.24|338.44|341.54|338.74|341.09|338.29|0
1629412800000|2021-08-19 22:40:00|341.31|338.51|340.48|337.68|341.39|338.59|340.17|337.37|0
1629413100000|2021-08-19 22:45:00|340.32|337.52|340.78|337.98|340.78|337.98|340.32|337.52|0
1629413400000|2021-08-19 22:50:00|340.63|337.83|340.7|337.9|340.78|337.98|340.32|337.52|0
1629413700000|2021-08-19 22:55:00|340.62|337.82|340.32|337.52|340.77|337.97|340.16|337.36|0
1629414000000|2021-08-19 23:00:00|340.47|337.67|340.77|337.97|340.92|338.12|340.16|337.36|0
1629414300000|2021-08-19 23:05:00|340.92|338.12|340.46|337.66|340.92|338.12|340.16|337.36|0
1629414600000|2021-08-19 23:10:00|340.54|337.74|340.16|337.36|340.62|337.82|340.16|337.36|0
1629414900000|2021-08-19 23:15:00|340.23|337.43|340.16|337.36|340.61|337.81|340|337.2|0
1629415200000|2021-08-19 23:20:00|340|337.2|340.31|337.51|340.46|337.66|340|337.2|0
1629415500000|2021-08-19 23:25:00|340.46|337.66|340.46|337.66|341.06|338.26|340.31|337.51|0
1629415800000|2021-08-19 23:30:00|340.61|337.81|340.15|337.35|340.61|337.81|340|337.2|0
1629416100000|2021-08-19 23:35:00|340|337.2|340|337.2|340.3|337.5|339.84|337.04|0
1629416400000|2021-08-19 23:40:00|339.84|337.04|338.93|336.13|340|337.2|338.93|336.13|0
1629416700000|2021-08-19 23:45:00|339.08|336.28|338.17|335.37|339.23|336.43|338.02|335.22|0
1629417000000|2021-08-19 23:50:00|338.32|335.52|336.58|333.78|338.32|335.52|336.5|333.7|0
1629417300000|2021-08-19 23:55:00|336.65|333.85|337.41|334.61|337.86|335.06|336.35|333.55|0
1629417600000|2021-08-20 00:00:00|337.56|334.76|340.67|337.87|340.9|338.1|337.26|334.46|0
1629417900000|2021-08-20 00:05:00|340.59|337.79|340.51|337.71|341.2|338.4|340.44|337.64|0
1629418200000|2021-08-20 00:10:00|340.44|337.64|340.13|337.33|340.89|338.09|339.68|336.88|0
1629418500000|2021-08-20 00:15:00|340.28|337.48|338.92|336.12|340.28|337.48|338.01|335.21|0
1629418800000|2021-08-20 00:20:00|339.07|336.27|340.58|337.78|341.19|338.39|338.76|335.96|0
1629419100000|2021-08-20 00:25:00|340.74|337.94|341.19|338.39|341.19|338.39|340.13|337.33|0
1629419400000|2021-08-20 00:30:00|341.26|338.46|342.1|339.3|343.7|340.9|341.26|338.46|0
1629419700000|2021-08-20 00:35:00|341.95|339.15|342.71|339.91|343.02|340.22|341.8|339|0
1629420000000|2021-08-20 00:40:00|342.86|340.06|342.1|339.3|342.86|340.06|341.95|339.15|0
1629420300000|2021-08-20 00:45:00|342.25|339.45|343.78|340.98|343.85|341.05|342.25|339.45|0
1629420600000|2021-08-20 00:50:00|344.08|341.28|343.77|340.97|344.39|341.59|343.77|340.97|0
1629420900000|2021-08-20 00:55:00|343.85|341.05|342.78|339.98|343.93|341.13|342.4|339.6|0
1629421200000|2021-08-20 01:00:00|342.7|339.9|342.55|339.75|343.01|340.21|341.94|339.14|0
1629421500000|2021-08-20 01:05:00|342.62|339.82|341.33|338.53|343.77|340.97|341.33|338.53|0
1629421800000|2021-08-20 01:10:00|341.17|338.37|341.63|338.83|342.24|339.44|341.17|338.37|0
1629422100000|2021-08-20 01:15:00|341.78|338.98|339.95|337.15|341.93|339.13|338.74|335.94|0
1629422400000|2021-08-20 01:20:00|339.8|337|339.34|336.54|340.02|337.22|338.74|335.94|0
1629422700000|2021-08-20 01:25:00|339.19|336.39|340.56|337.76|341.09|338.29|339.19|336.39|0
1629423000000|2021-08-20 01:30:00|340.48|337.68|339.03|336.23|340.71|337.91|338.43|335.63|0
1629423300000|2021-08-20 01:35:00|338.88|336.08|336.16|333.36|339.19|336.39|336|333.2|0
1629423600000|2021-08-20 01:40:00|336.31|333.51|334.04|331.24|336.76|333.96|333.89|331.09|0
1629423900000|2021-08-20 01:45:00|334.19|331.39|333.89|331.09|334.94|332.14|333.74|330.94|0
1629424200000|2021-08-20 01:50:00|333.96|331.16|335.24|332.44|335.24|332.44|333.89|331.09|0
1629424500000|2021-08-20 01:55:00|335.09|332.29|335.54|332.74|335.69|332.89|334.49|331.69|0
1629424800000|2021-08-20 02:00:00|335.69|332.89|336.9|334.1|336.9|334.1|335.46|332.66|0
1629425100000|2021-08-20 02:05:00|337.05|334.25|337.05|334.25|337.81|335.01|336.9|334.1|0
1629425400000|2021-08-20 02:10:00|337.2|334.4|337.27|334.47|337.35|334.55|336.44|333.64|0
1629425700000|2021-08-20 02:15:00|337.42|334.62|337.5|334.7|337.96|335.16|337.05|334.25|0
1629426000000|2021-08-20 02:20:00|337.35|334.55|336.59|333.79|337.5|334.7|336.59|333.79|0
1629426300000|2021-08-20 02:25:00|336.51|333.71|337.49|334.69|337.87|335.07|336.44|333.64|0
1629426600000|2021-08-20 02:30:00|337.42|334.62|337.04|334.24|337.95|335.15|336.81|334.01|0
1629426900000|2021-08-20 02:35:00|336.89|334.09|336.73|333.93|337.34|334.54|336.73|333.93|0
1629427200000|2021-08-20 02:40:00|336.58|333.78|335.83|333.03|337.11|334.31|335.83|333.03|0
1629427500000|2021-08-20 02:45:00|335.67|332.87|336.28|333.48|336.28|333.48|335.52|332.72|0
1629427800000|2021-08-20 02:50:00|336.13|333.33|336.88|334.08|336.95|334.15|335.82|333.02|0
1629428100000|2021-08-20 02:55:00|336.95|334.15|336.65|333.85|337.33|334.53|336.27|333.47|0
1629428400000|2021-08-20 03:00:00|336.73|333.93|337.03|334.23|337.33|334.53|336.72|333.92|0
1629428700000|2021-08-20 03:05:00|336.87|334.07|337.63|334.83|337.93|335.13|336.72|333.92|0
1629429000000|2021-08-20 03:10:00|337.48|334.68|339.14|336.34|339.3|336.5|337.33|334.53|0
1629429300000|2021-08-20 03:15:00|338.99|336.19|339.14|336.34|339.45|336.65|338.53|335.73|0
1629429600000|2021-08-20 03:20:00|339.29|336.49|338.99|336.19|339.6|336.8|338.68|335.88|0
1629429900000|2021-08-20 03:25:00|339.29|336.49|337.92|335.12|339.29|336.49|337.92|335.12|0
1629430200000|2021-08-20 03:30:00|338.07|335.27|336.86|334.06|338.23|335.43|336.71|333.91|0
1629430500000|2021-08-20 03:35:00|337.01|334.21|335.8|333|337.32|334.52|335.8|333|0
1629430800000|2021-08-20 03:40:00|335.95|333.15|336.71|333.91|336.86|334.06|335.87|333.07|0
1629431100000|2021-08-20 03:45:00|336.55|333.75|337.16|334.36|337.46|334.66|336.1|333.3|0
1629431400000|2021-08-20 03:50:00|337.23|334.43|337.08|334.28|337.61|334.81|336.7|333.9|0
1629431700000|2021-08-20 03:55:00|337.16|334.36|338.37|335.57|338.37|335.57|337.16|334.36|0
1629432000000|2021-08-20 04:00:00|338.52|335.72|338.21|335.41|338.67|335.87|338.06|335.26|0
1629432300000|2021-08-20 04:05:00|338.36|335.56|338.21|335.41|338.36|335.56|337.76|334.96|0
1629432600000|2021-08-20 04:10:00|338.36|335.56|338.06|335.26|338.36|335.56|337.75|334.95|0
1629432900000|2021-08-20 04:15:00|338.21|335.41|338.66|335.86|338.96|336.16|338.05|335.25|0
1629433200000|2021-08-20 04:20:00|338.81|336.01|337.75|334.95|338.81|336.01|337.6|334.8|0
1629433500000|2021-08-20 04:25:00|337.67|334.87|337.75|334.95|337.82|335.02|337.14|334.34|0
1629433800000|2021-08-20 04:30:00|337.59|334.79|337.36|334.56|337.75|334.95|337.14|334.34|0
1629434100000|2021-08-20 04:35:00|337.44|334.64|337.29|334.49|337.74|334.94|337.14|334.34|0
1629434400000|2021-08-20 04:40:00|337.14|334.34|336.98|334.18|337.29|334.49|336.98|334.18|0
1629434700000|2021-08-20 04:45:00|336.68|333.88|337.28|334.48|337.51|334.71|336.53|333.73|0
1629435000000|2021-08-20 04:50:00|337.36|334.56|337.58|334.78|337.74|334.94|337.28|334.48|0
1629435300000|2021-08-20 04:55:00|337.43|334.63|337.73|334.93|337.88|335.08|337.43|334.63|0
1629435600000|2021-08-20 05:00:00|337.81|335.01|335.01|332.21|337.81|335.01|335.01|332.21|0
1629435900000|2021-08-20 05:05:00|334.86|332.06|336.29|333.49|336.52|333.72|333.5|330.7|0
1629436200000|2021-08-20 05:10:00|336.22|333.42|335.61|332.81|337.12|334.32|335.61|332.81|0
1629436500000|2021-08-20 05:15:00|335.46|332.66|334.17|331.37|335.46|332.66|334.1|331.3|0
1629436800000|2021-08-20 05:20:00|334.1|331.3|334.55|331.75|334.7|331.9|333.95|331.15|0
1629437100000|2021-08-20 05:25:00|334.4|331.6|332.89|330.09|334.4|331.6|332.44|329.64|0
1629437400000|2021-08-20 05:30:00|333.04|330.24|333.79|330.99|334.39|331.59|332.89|330.09|0
1629437700000|2021-08-20 05:35:00|333.94|331.14|334.69|331.89|335|332.2|333.19|330.39|0
1629438000000|2021-08-20 05:40:00|334.77|331.97|332.88|330.08|334.99|332.19|332.58|329.78|0
1629438300000|2021-08-20 05:45:00|332.73|329.93|333.78|330.98|334.46|331.66|332.73|329.93|0
1629438600000|2021-08-20 05:50:00|334.24|331.44|335.59|332.79|335.89|333.09|334.09|331.29|0
1629438900000|2021-08-20 05:55:00|335.74|332.94|336.04|333.24|336.65|333.85|335.59|332.79|0
1629439200000|2021-08-20 06:00:00|335.89|333.09|335.89|333.09|336.35|333.55|334.08|331.28|0
1629439500000|2021-08-20 06:05:00|335.74|332.94|336.19|333.39|336.26|333.46|334.68|331.88|0
1629439800000|2021-08-20 06:10:00|336.11|333.31|337.25|334.45|337.4|334.6|335.74|332.94|0
1629440100000|2021-08-20 06:15:00|337.4|334.6|336.79|333.99|337.77|334.97|336.19|333.39|0
1629440400000|2021-08-20 06:20:00|336.64|333.84|335.58|332.78|336.64|333.84|335.43|332.63|0
1629440700000|2021-08-20 06:25:00|335.73|332.93|337.39|334.59|337.39|334.59|335.58|332.78|0
1629441000000|2021-08-20 06:30:00|337.24|334.44|335.27|332.47|337.39|334.59|335.12|332.32|0
1629441300000|2021-08-20 06:35:00|335.19|332.39|335.87|333.07|336.03|333.23|334.52|331.72|0
1629441600000|2021-08-20 06:40:00|335.72|332.92|334.97|332.17|335.87|333.07|334.97|332.17|0
1629441900000|2021-08-20 06:45:00|335.04|332.24|333.01|330.21|335.19|332.39|333.01|330.21|0
1629442200000|2021-08-20 06:50:00|333.16|330.36|334.51|331.71|334.96|332.16|332.86|330.06|0
1629442500000|2021-08-20 06:55:00|334.66|331.86|334.81|332.01|335.41|332.61|334.36|331.56|0
1629442800000|2021-08-20 07:00:00|334.66|331.86|335.86|333.06|336.69|333.89|333.6|330.8|0
1629443100000|2021-08-20 07:05:00|335.59|333.19|334.83|332.43|335.74|333.34|333.03|330.63|0
1629443400000|2021-08-20 07:10:00|334.68|332.28|335.43|333.03|335.58|333.18|333.33|330.93|0
1629443700000|2021-08-20 07:15:00|335.28|332.88|333.62|331.22|335.88|333.48|333.47|331.07|0
1629444000000|2021-08-20 07:20:00|333.32|330.92|330.77|328.37|333.62|331.22|330.77|328.37|0
1629444300000|2021-08-20 07:25:00|330.62|328.22|327.09|324.69|330.62|328.22|325.17|322.77|0
1629444600000|2021-08-20 07:30:00|327.24|324.84|328.27|325.87|329.17|326.77|326.65|324.25|0
1629444900000|2021-08-20 07:35:00|328.05|325.65|327.83|325.43|328.13|325.73|326.35|323.95|0
1629445200000|2021-08-20 07:40:00|327.68|325.28|328.27|325.87|328.27|325.87|326.79|324.39|0
1629445500000|2021-08-20 07:45:00|328.19|325.79|327.82|325.42|328.19|325.79|326.93|324.53|0
1629445800000|2021-08-20 07:50:00|327.67|325.27|328.41|326.01|329.61|327.21|327.08|324.68|0
1629446100000|2021-08-20 07:55:00|328.34|325.94|329.6|327.2|330.2|327.8|327.97|325.57|0
1629446400000|2021-08-20 08:00:00|329.9|327.5|332.95|330.55|333.48|331.08|329.9|327.5|0
1629446700000|2021-08-20 08:05:00|333.33|330.93|331.68|329.28|333.63|331.23|331.68|329.28|0
1629447000000|2021-08-20 08:10:00|331.76|329.36|331.38|328.98|332.28|329.88|330.94|328.54|0
1629447300000|2021-08-20 08:15:00|331.68|329.28|331.6|329.2|332.28|329.88|331.3|328.9|0
1629447600000|2021-08-20 08:20:00|331.53|329.13|328.1|325.7|331.68|329.28|327.66|325.26|0
1629447900000|2021-08-20 08:25:00|327.96|325.56|329.89|327.49|330.48|328.08|327.66|325.26|0
1629448200000|2021-08-20 08:30:00|329.74|327.34|330.03|327.63|330.33|327.93|328.99|326.59|0
1629448500000|2021-08-20 08:35:00|330.18|327.78|330.33|327.93|330.93|328.53|329.73|327.33|0
1629448800000|2021-08-20 08:40:00|330.48|328.08|331.82|329.42|332.64|330.24|330.18|327.78|0
1629449100000|2021-08-20 08:45:00|331.52|329.12|332.26|329.86|333.01|330.61|331.07|328.67|0
1629449400000|2021-08-20 08:50:00|332.56|330.16|332.71|330.31|333.01|330.61|331.97|329.57|0
1629449700000|2021-08-20 08:55:00|332.56|330.16|331.88|329.48|333.08|330.68|331.73|329.33|0
1629450000000|2021-08-20 09:00:00|331.66|329.26|332.86|330.46|332.86|330.46|331.51|329.11|0
1629450300000|2021-08-20 09:05:00|332.71|330.31|332.48|330.08|333.01|330.61|331.96|329.56|0
1629450600000|2021-08-20 09:10:00|332.41|330.01|330.76|328.36|332.7|330.3|330.02|327.62|0
1629450900000|2021-08-20 09:15:00|330.61|328.21|331.8|329.4|331.95|329.55|330.24|327.84|0
1629451200000|2021-08-20 09:20:00|332.1|329.7|333.45|331.05|333.67|331.27|331.65|329.25|0
1629451500000|2021-08-20 09:25:00|333.3|330.9|334.64|332.24|334.94|332.54|333.3|330.9|0
1629451800000|2021-08-20 09:30:00|334.34|331.94|334.79|332.39|334.79|332.39|332.69|330.29|0
1629452100000|2021-08-20 09:35:00|334.64|332.24|336.29|333.89|336.29|333.89|334.64|332.24|0
1629452400000|2021-08-20 09:40:00|336.44|334.04|334.91|332.51|339.21|336.81|334.91|332.51|0
1629452700000|2021-08-20 09:45:00|335.06|332.66|334.61|332.21|335.21|332.81|334.31|331.91|0
1629453000000|2021-08-20 09:50:00|334.76|332.36|332.5|330.1|334.76|332.36|332.2|329.8|0
1629453300000|2021-08-20 09:55:00|332.65|330.25|332.5|330.1|333.1|330.7|331.31|328.91|0
1629453600000|2021-08-20 10:00:00|332.57|330.17|331.15|328.75|332.65|330.25|331.15|328.75|0
1629453900000|2021-08-20 10:05:00|331.3|328.9|331.6|329.2|331.75|329.35|329.66|327.26|0
1629454200000|2021-08-20 10:10:00|331.3|328.9|331.6|329.2|331.75|329.35|330.25|327.85|0
1629454500000|2021-08-20 10:15:00|331.45|329.05|333.24|330.84|333.24|330.84|331.45|329.05|0
1629454800000|2021-08-20 10:20:00|333.39|330.99|332.04|329.64|333.39|330.99|331.59|329.19|0
1629455100000|2021-08-20 10:25:00|331.89|329.49|332.64|330.24|332.94|330.54|331.74|329.34|0
1629455400000|2021-08-20 10:30:00|332.79|330.39|332.04|329.64|332.86|330.46|332.04|329.64|0
1629455700000|2021-08-20 10:35:00|331.89|329.49|331.74|329.34|331.89|329.49|331.14|328.74|0
1629456000000|2021-08-20 10:40:00|331.66|329.26|332.18|329.78|332.33|329.93|331.66|329.26|0
1629456300000|2021-08-20 10:45:00|332.33|329.93|332.63|330.23|333.08|330.68|332.18|329.78|0
1629456600000|2021-08-20 10:50:00|332.78|330.38|331.73|329.33|332.93|330.53|331.58|329.18|0
1629456900000|2021-08-20 10:55:00|331.88|329.48|331.58|329.18|332.18|329.78|331.43|329.03|0
1629457200000|2021-08-20 11:00:00|331.88|329.48|330.53|328.13|331.88|329.48|330.15|327.75|0
1629457500000|2021-08-20 11:05:00|330.68|328.28|328.88|326.48|330.98|328.58|328.58|326.18|0
1629457800000|2021-08-20 11:10:00|328.95|326.55|329.03|326.63|330.52|328.12|328.88|326.48|0
1629458100000|2021-08-20 11:15:00|328.95|326.55|329.33|326.93|329.62|327.22|328.73|326.33|0
1629458400000|2021-08-20 11:20:00|329.18|326.78|330.97|328.57|331.27|328.87|329.18|326.78|0
1629458700000|2021-08-20 11:25:00|330.82|328.42|332.91|330.51|333.06|330.66|330.82|328.42|0
1629459000000|2021-08-20 11:30:00|332.76|330.36|332.61|330.21|333.21|330.81|332.46|330.06|0
1629459300000|2021-08-20 11:35:00|332.68|330.28|333.06|330.66|333.06|330.66|332.31|329.91|0
1629459600000|2021-08-20 11:40:00|333.36|330.96|333.06|330.66|334.56|332.16|333.06|330.66|0
1629459900000|2021-08-20 11:45:00|333.21|330.81|333.05|330.65|333.51|331.11|332.46|330.06|0
1629460200000|2021-08-20 11:50:00|333.13|330.73|331.7|329.3|333.13|330.73|331.7|329.3|0
1629460500000|2021-08-20 11:55:00|331.55|329.15|330.95|328.55|332|329.6|330.8|328.4|0
1629460800000|2021-08-20 12:00:00|331.1|328.7|332.6|330.2|332.75|330.35|330.35|327.95|0
1629461100000|2021-08-20 12:05:00|332.45|330.05|331.7|329.3|332.75|330.35|331.55|329.15|0
1629461400000|2021-08-20 12:10:00|331.85|329.45|331.69|329.29|332.44|330.04|331.39|328.99|0
1629461700000|2021-08-20 12:15:00|331.84|329.44|332.14|329.74|332.44|330.04|331.69|329.29|0
1629462000000|2021-08-20 12:20:00|331.99|329.59|333.34|330.94|333.64|331.24|331.84|329.44|0
1629462300000|2021-08-20 12:25:00|333.49|331.09|333.49|331.09|333.79|331.39|333.04|330.64|0
1629462600000|2021-08-20 12:30:00|333.41|331.01|334.39|331.99|334.39|331.99|332.44|330.04|0
1629462900000|2021-08-20 12:35:00|334.54|332.14|337.1|334.7|337.86|335.46|334.39|331.99|0
1629463200000|2021-08-20 12:40:00|336.95|334.55|337.85|335.45|338.61|336.21|336.65|334.25|0
1629463500000|2021-08-20 12:45:00|337.7|335.3|338.91|336.51|338.91|336.51|337.25|334.85|0
1629463800000|2021-08-20 12:50:00|338.76|336.36|338.76|336.36|339.37|336.97|338.46|336.06|0
1629464100000|2021-08-20 12:55:00|339.06|336.66|341.49|339.09|341.49|339.09|339.06|336.66|0
1629464400000|2021-08-20 13:00:00|341.64|339.24|341.64|339.24|342.1|339.7|340.27|337.87|0
1629464700000|2021-08-20 13:05:00|341.94|339.54|344.99|342.59|345.14|342.74|341.64|339.24|0
1629465000000|2021-08-20 13:10:00|344.84|342.44|345.75|343.35|345.75|343.35|344.07|341.67|0
1629465300000|2021-08-20 13:15:00|346.06|343.66|345.75|343.35|347.13|344.73|345.45|343.05|0
1629465600000|2021-08-20 13:20:00|345.6|343.2|344.68|342.28|346.36|343.96|344.22|341.82|0
1629465900000|2021-08-20 13:25:00|345.29|342.89|344.52|342.12|347.13|344.73|344.37|341.97|0
1629466200000|2021-08-20 13:30:00|344.75|342.35|346.51|344.11|346.51|344.11|341.63|339.23|0
1629466500000|2021-08-20 13:35:00|346.66|344.26|344.59|342.19|349.46|347.06|340.59|338.19|0
1629466800000|2021-08-20 13:40:00|344.98|342.58|345.13|342.73|345.13|342.73|342.52|340.12|0
1629467100000|2021-08-20 13:45:00|345.75|343.35|350.14|347.74|352.97|350.57|345.75|343.35|0
1629467400000|2021-08-20 13:50:00|349.99|347.59|349.99|347.59|351.23|348.83|349.52|347.12|0
1629467700000|2021-08-20 13:55:00|350.14|347.74|351.23|348.83|352.78|350.38|350.14|347.74|0
1629468000000|2021-08-20 14:00:00|351.38|348.98|355.59|353.19|355.74|353.34|350.76|348.36|0
1629468300000|2021-08-20 14:05:00|355.27|352.87|355.27|352.87|355.9|353.5|354.65|352.25|0
1629468600000|2021-08-20 14:10:00|355.58|353.18|352.46|350.06|355.9|353.5|352.31|349.91|0
1629468900000|2021-08-20 14:15:00|352.62|350.22|356.05|353.65|356.05|353.65|351.06|348.66|0
1629469200000|2021-08-20 14:20:00|356.36|353.96|357.77|355.37|358.24|355.84|356.21|353.81|0
1629469500000|2021-08-20 14:25:00|357.61|355.21|355.89|353.49|357.77|355.37|354.8|352.4|0
1629469800000|2021-08-20 14:30:00|356.04|353.64|357.29|354.89|357.61|355.21|355.42|353.02|0
1629470100000|2021-08-20 14:35:00|357.45|355.05|356.04|353.64|358.55|356.15|355.57|353.17|0
1629470400000|2021-08-20 14:40:00|356.2|353.8|354.32|351.92|356.51|354.11|354.01|351.61|0
1629470700000|2021-08-20 14:45:00|354.48|352.08|354.63|352.23|355.41|353.01|353.7|351.3|0
1629471000000|2021-08-20 14:50:00|354.79|352.39|355.1|352.7|355.25|352.85|352.6|350.2|0
1629471300000|2021-08-20 14:55:00|355.25|352.85|353.69|351.29|355.88|353.48|353.53|351.13|0
1629471600000|2021-08-20 15:00:00|353.53|351.13|353.25|350.85|354.96|352.56|353.25|350.85|0
1629471900000|2021-08-20 15:05:00|353.09|350.69|355.12|352.72|355.27|352.87|352.94|350.54|0
1629472200000|2021-08-20 15:10:00|354.96|352.56|355.89|353.49|356.21|353.81|354.96|352.56|0
1629472500000|2021-08-20 15:15:00|355.74|353.34|354.96|352.56|356.36|353.96|354.49|352.09|0
1629472800000|2021-08-20 15:20:00|355.11|352.71|355.42|353.02|355.89|353.49|354.8|352.4|0
1629473100000|2021-08-20 15:25:00|355.58|353.18|354.02|351.62|356.51|354.11|353.86|351.46|0
1629473400000|2021-08-20 15:30:00|354.33|351.93|357.14|354.74|357.14|354.74|354.33|351.93|0
1629473700000|2021-08-20 15:35:00|356.98|354.58|354.95|352.55|357.61|355.21|354.32|351.92|0
1629474000000|2021-08-20 15:40:00|355.1|352.7|355.02|352.62|355.73|353.33|354.17|351.77|0
1629474300000|2021-08-20 15:45:00|355.26|352.86|354.63|352.23|355.26|352.86|354.01|351.61|0
1629474600000|2021-08-20 15:50:00|354.79|352.39|354.16|351.76|355.72|353.32|353.54|351.14|0
1629474900000|2021-08-20 15:55:00|354.01|351.61|355.56|353.16|355.56|353.16|352.6|350.2|0
1629475200000|2021-08-20 16:00:00|355.41|353.01|358.38|355.98|358.38|355.98|354.78|352.38|0
1629475500000|2021-08-20 16:05:00|358.22|355.82|356.81|354.41|358.69|356.29|356.65|354.25|0
1629475800000|2021-08-20 16:10:00|356.65|354.25|355.71|353.31|356.65|354.25|354.93|352.53|0
1629476100000|2021-08-20 16:15:00|355.87|353.47|356.65|354.25|357.12|354.72|355.56|353.16|0
1629476400000|2021-08-20 16:20:00|356.96|354.56|357.74|355.34|357.74|355.34|356.18|353.78|0
1629476700000|2021-08-20 16:25:00|357.9|355.5|357.76|355.36|359.83|357.43|356.03|353.63|0
1629477000000|2021-08-20 16:30:00|357.92|355.52|357.44|355.04|358.55|356.15|357.44|355.04|0
1629477300000|2021-08-20 16:35:00|357.6|355.2|358.23|355.83|358.55|356.15|357.6|355.2|0
1629477600000|2021-08-20 16:40:00|358.07|355.67|358.7|356.3|359.02|356.62|357.44|355.04|0
1629477900000|2021-08-20 16:45:00|358.54|356.14|359.49|357.09|359.8|357.4|358.23|355.83|0
1629478200000|2021-08-20 16:50:00|359.33|356.93|359.33|356.93|359.8|357.4|358.86|356.46|0
1629478500000|2021-08-20 16:55:00|359.4|357|357.75|355.35|359.64|357.24|357.75|355.35|0
1629478800000|2021-08-20 17:00:00|358.38|355.98|358.38|355.98|358.69|356.29|357.75|355.35|0
1629479100000|2021-08-20 17:05:00|358.53|356.13|358.45|356.05|358.85|356.45|358.06|355.66|0
1629479400000|2021-08-20 17:10:00|358.53|356.13|359.48|357.08|359.48|357.08|358.53|356.13|0
1629479700000|2021-08-20 17:15:00|359.55|357.15|359|356.6|359.63|357.23|358.53|356.13|0
1629480000000|2021-08-20 17:20:00|358.84|356.44|358.68|356.28|359.32|356.92|358.37|355.97|0
1629480300000|2021-08-20 17:25:00|358.76|356.36|357.58|355.18|358.76|356.36|357.58|355.18|0
1629480600000|2021-08-20 17:30:00|357.74|355.34|356.23|353.83|358.05|355.65|356.15|353.75|0
1629480900000|2021-08-20 17:35:00|356.15|353.75|354.89|352.49|356.31|353.91|354.74|352.34|0
1629481200000|2021-08-20 17:40:00|354.74|352.34|355.05|352.65|355.68|353.28|354.42|352.02|0
1629481500000|2021-08-20 17:45:00|355.21|352.81|354.1|351.7|355.52|353.12|353.95|351.55|0
1629481800000|2021-08-20 17:50:00|354.26|351.86|354.57|352.17|355.2|352.8|353.63|351.23|0
1629482100000|2021-08-20 17:55:00|354.49|352.09|353.47|351.07|354.57|352.17|353.32|350.92|0
1629482400000|2021-08-20 18:00:00|353.63|351.23|355.36|352.96|355.67|353.27|353.47|351.07|0
1629482700000|2021-08-20 18:05:00|355.2|352.8|355.98|353.58|356.3|353.9|355.2|352.8|0
1629483000000|2021-08-20 18:10:00|356.14|353.74|355.35|352.95|356.3|353.9|355.19|352.79|0
1629483300000|2021-08-20 18:15:00|355.51|353.11|355.51|353.11|355.98|353.58|354.56|352.16|0
1629483600000|2021-08-20 18:20:00|355.35|352.95|352.37|349.97|355.35|352.95|352.21|349.81|0
1629483900000|2021-08-20 18:25:00|352.84|350.44|352.99|350.59|353.93|351.53|352.68|350.28|0
1629484200000|2021-08-20 18:30:00|352.83|350.43|352.67|350.27|353.46|351.06|352.12|349.72|0
1629484500000|2021-08-20 18:35:00|352.52|350.12|353.14|350.74|353.77|351.37|352.36|349.96|0
1629484800000|2021-08-20 18:40:00|352.99|350.59|352.49|350.09|354.24|351.84|352.33|349.93|0
1629485100000|2021-08-20 18:45:00|352.33|349.93|352.97|350.57|354.07|351.67|352.33|349.93|0
1629485400000|2021-08-20 18:50:00|352.82|350.42|353.91|351.51|354.14|351.74|352.82|350.42|0
1629485700000|2021-08-20 18:55:00|353.75|351.35|354.69|352.29|354.85|352.45|353.75|351.35|0
1629486000000|2021-08-20 19:00:00|354.38|351.98|354.85|352.45|355.95|353.55|354.22|351.82|0
1629486300000|2021-08-20 19:05:00|354.69|352.29|355.64|353.24|356.91|354.51|354.39|351.99|0
1629486600000|2021-08-20 19:10:00|355.49|353.09|357.06|354.66|357.06|354.66|355.33|352.93|0
1629486900000|2021-08-20 19:15:00|356.9|354.5|356.58|354.18|357.53|355.13|356.58|354.18|0
1629487200000|2021-08-20 19:20:00|356.74|354.34|358.31|355.91|358.31|355.91|356.58|354.18|0
1629487500000|2021-08-20 19:25:00|358.15|355.75|358.47|356.07|358.47|356.07|357.52|355.12|0
1629487800000|2021-08-20 19:30:00|358.31|355.91|359.1|356.7|359.1|356.7|357.36|354.96|0
1629488100000|2021-08-20 19:35:00|358.94|356.54|359.41|357.01|359.72|357.32|358.62|356.22|0
1629488400000|2021-08-20 19:40:00|359.57|357.17|360.87|358.47|361.02|358.62|358.78|356.38|0
1629488700000|2021-08-20 19:45:00|360.71|358.31|360.23|357.83|361.5|359.1|360.08|357.68|0
1629489000000|2021-08-20 19:50:00|361.02|358.62|359.92|357.52|361.34|358.94|359.6|357.2|0
1629489300000|2021-08-20 19:55:00|359.76|357.36|358.81|356.41|361.33|358.93|358.81|356.41|0
1629489600000|2021-08-20 20:00:00|359.13|356.73|358.34|355.94|359.13|356.73|357.87|355.47|0
1629489900000|2021-08-20 20:05:00|358.18|355.78|357.55|355.15|358.34|355.94|357.55|355.15|0
1629490200000|2021-08-20 20:10:00|357.39|354.99|357.55|355.15|358.02|355.62|356.92|354.52|0
1629702300000|2021-08-23 07:05:00|366.66|364.26|365.86|363.46|367.97|365.57|364.22|361.82|0
1629702600000|2021-08-23 07:10:00|365.79|363.39|365.47|363.07|366.43|364.03|365.15|362.75|0
1629702900000|2021-08-23 07:15:00|365.31|362.91|365.78|363.38|365.94|363.54|364.99|362.59|0
1629703200000|2021-08-23 07:20:00|365.62|363.22|365.62|363.22|366.9|364.5|365.46|363.06|0
1629703500000|2021-08-23 07:25:00|365.46|363.06|364.98|362.58|365.62|363.22|364.19|361.79|0
1629703800000|2021-08-23 07:30:00|364.03|361.63|364.02|361.62|364.98|362.58|363.55|361.15|0
1629704100000|2021-08-23 07:35:00|364.18|361.78|364.02|361.62|364.58|362.18|363.23|360.83|0
1629704400000|2021-08-23 07:40:00|363.86|361.46|363.86|361.46|364.34|361.94|363.23|360.83|0
1629704700000|2021-08-23 07:45:00|364.02|361.62|363.3|360.9|364.18|361.78|363.06|360.66|0
1629705000000|2021-08-23 07:50:00|363.38|360.98|362.98|360.58|363.38|360.98|362.59|360.19|0
1629705300000|2021-08-23 07:55:00|362.9|360.5|364.09|361.69|364.33|361.93|362.9|360.5|0
1629705600000|2021-08-23 08:00:00|364.01|361.61|364.17|361.77|365.29|362.89|364.01|361.61|0
1629705900000|2021-08-23 08:05:00|364.33|361.93|363.85|361.45|364.65|362.25|363.06|360.66|0
1629706200000|2021-08-23 08:10:00|364.01|361.61|363.53|361.13|364.65|362.25|363.21|360.81|0
1629706500000|2021-08-23 08:15:00|363.37|360.97|364.08|361.68|364.16|361.76|362.58|360.18|0
1629706800000|2021-08-23 08:20:00|364.16|361.76|364.64|362.24|365.28|362.88|364.01|361.61|0
1629707100000|2021-08-23 08:25:00|364.56|362.16|363.84|361.44|364.64|362.24|363.52|361.12|0
1629707400000|2021-08-23 08:30:00|364|361.6|365.27|362.87|365.59|363.19|363.68|361.28|0
1629707700000|2021-08-23 08:35:00|364.8|362.4|364.87|362.47|365.27|362.87|364.32|361.92|0
1629708000000|2021-08-23 08:40:00|364.79|362.39|365.03|362.63|365.11|362.71|364.16|361.76|0
1629708300000|2021-08-23 08:45:00|365.27|362.87|365.43|363.03|365.75|363.35|365.11|362.71|0
1629708600000|2021-08-23 08:50:00|365.5|363.1|365.74|363.34|365.74|363.34|364.47|362.07|0
1629708900000|2021-08-23 08:55:00|365.58|363.18|365.58|363.18|365.74|363.34|364.63|362.23|0
1629709200000|2021-08-23 09:00:00|365.5|363.1|364.94|362.54|365.74|363.34|364.46|362.06|0
1629709500000|2021-08-23 09:05:00|365.1|362.7|364.62|362.22|365.58|363.18|364.62|362.22|0
1629709800000|2021-08-23 09:10:00|364.78|362.38|364.3|361.9|365.42|363.02|364.3|361.9|0
1629710100000|2021-08-23 09:15:00|364.62|362.22|364.94|362.54|365.1|362.7|364.46|362.06|0
1629710400000|2021-08-23 09:20:00|365.09|362.69|365.57|363.17|365.57|363.17|364.93|362.53|0
1629710700000|2021-08-23 09:25:00|365.41|363.01|365.01|362.61|365.73|363.33|364.77|362.37|0
1629711000000|2021-08-23 09:30:00|364.93|362.53|364.93|362.53|365.09|362.69|364.61|362.21|0
1629711300000|2021-08-23 09:35:00|364.77|362.37|365.56|363.16|365.56|363.16|364.69|362.29|0
1629711600000|2021-08-23 09:40:00|365.72|363.32|366.04|363.64|366.52|364.12|365.56|363.16|0
1629711900000|2021-08-23 09:45:00|366.2|363.8|366.12|363.72|366.36|363.96|365.72|363.32|0
1629712200000|2021-08-23 09:50:00|366.04|363.64|366.2|363.8|366.68|364.28|366.04|363.64|0
1629712500000|2021-08-23 09:55:00|366.36|363.96|366.04|363.64|366.36|363.96|366.04|363.64|0
1629712800000|2021-08-23 10:00:00|366.03|363.63|366.51|364.11|367.15|364.75|366.03|363.63|0
1629713100000|2021-08-23 10:05:00|366.35|363.95|366.11|363.71|366.51|364.11|366.03|363.63|0
1629713400000|2021-08-23 10:10:00|366.03|363.63|365.87|363.47|366.19|363.79|365.47|363.07|0
1629713700000|2021-08-23 10:15:00|366.03|363.63|366.03|363.63|366.51|364.11|365.71|363.31|0
1629714000000|2021-08-23 10:20:00|365.87|363.47|366.19|363.79|366.19|363.79|365.71|363.31|0
1629714300000|2021-08-23 10:25:00|366.35|363.95|366.5|364.1|366.99|364.59|366.19|363.79|0
1629714600000|2021-08-23 10:30:00|366.66|364.26|366.82|364.42|367.14|364.74|366.66|364.26|0
1629714900000|2021-08-23 10:35:00|366.66|364.26|367.14|364.74|367.14|364.74|365.86|363.46|0
1629715200000|2021-08-23 10:40:00|366.98|364.58|367.14|364.74|367.14|364.74|366.5|364.1|0
1629715500000|2021-08-23 10:45:00|367.05|364.65|366.5|364.1|367.14|364.74|366.34|363.94|0
1629715800000|2021-08-23 10:50:00|366.66|364.26|366.49|364.09|366.97|364.57|366.49|364.09|0
1629716100000|2021-08-23 10:55:00|366.33|363.93|366.97|364.57|367.29|364.89|366.01|363.61|0
1629716400000|2021-08-23 11:00:00|366.81|364.41|367.13|364.73|367.53|365.13|366.81|364.41|0
1629716700000|2021-08-23 11:05:00|367.2|364.8|367.61|365.21|367.61|365.21|367.04|364.64|0
1629717000000|2021-08-23 11:10:00|367.68|365.28|366.96|364.56|367.77|365.37|366.65|364.25|0
1629717300000|2021-08-23 11:15:00|366.88|364.48|366.48|364.08|367.28|364.88|366.48|364.08|0
1629717600000|2021-08-23 11:20:00|366.64|364.24|365.84|363.44|366.64|364.24|365.52|363.12|0
1629717900000|2021-08-23 11:25:00|366|363.6|366.8|364.4|366.8|364.4|366|363.6|0
1629718200000|2021-08-23 11:30:00|366.64|364.24|367.44|365.04|367.6|365.2|366.64|364.24|0
1629718500000|2021-08-23 11:35:00|367.51|365.11|367.75|365.35|368.39|365.99|367.51|365.11|0
1629718800000|2021-08-23 11:40:00|367.91|365.51|367.11|364.71|367.91|365.51|367.11|364.71|0
1629719100000|2021-08-23 11:45:00|367.27|364.87|366.79|364.39|367.27|364.87|366.79|364.39|0
1629719400000|2021-08-23 11:50:00|366.95|364.55|366.63|364.23|366.95|364.55|366.63|364.23|0
1629719700000|2021-08-23 11:55:00|366.7|364.3|366.95|364.55|367.27|364.87|366.63|364.23|0
1629720000000|2021-08-23 12:00:00|367.11|364.71|366.46|364.06|367.11|364.71|365.99|363.59|0
1629720300000|2021-08-23 12:05:00|366.62|364.22|366.94|364.54|366.94|364.54|366.46|364.06|0
1629720600000|2021-08-23 12:10:00|367.1|364.7|366.78|364.38|367.26|364.86|366.7|364.3|0
1629720900000|2021-08-23 12:15:00|366.86|364.46|367.1|364.7|367.26|364.86|366.14|363.74|0
1629721200000|2021-08-23 12:20:00|367.17|364.77|366.93|364.53|367.26|364.86|366.62|364.22|0
1629721500000|2021-08-23 12:25:00|367.09|364.69|367.25|364.85|367.41|365.01|366.93|364.53|0
1629721800000|2021-08-23 12:30:00|367.09|364.69|365.84|363.44|367.25|364.85|364.59|362.19|0
1629722100000|2021-08-23 12:35:00|366|363.6|366.16|363.76|366.39|363.99|366|363.6|0
1629722400000|2021-08-23 12:40:00|366.32|363.92|365.68|363.28|366.32|363.92|365.68|363.28|0
1629722700000|2021-08-23 12:45:00|365.84|363.44|365.83|363.43|365.99|363.59|365.36|362.96|0
1629723000000|2021-08-23 12:50:00|365.91|363.51|366.15|363.75|366.31|363.91|365.83|363.43|0
1629723300000|2021-08-23 12:55:00|365.99|363.59|365.99|363.59|365.99|363.59|365.51|363.11|0
1629723600000|2021-08-23 13:00:00|365.83|363.43|365.19|362.79|365.99|363.59|364.71|362.31|0
1629723900000|2021-08-23 13:05:00|365.1|362.7|365.99|363.59|365.99|363.59|365.1|362.7|0
1629724200000|2021-08-23 13:10:00|365.83|363.43|365.98|363.58|366.3|363.9|365.5|363.1|0
1629724500000|2021-08-23 13:15:00|366.14|363.74|366.94|364.54|367.1|364.7|365.98|363.58|0
1629724800000|2021-08-23 13:20:00|367.1|364.7|366.46|364.06|367.1|364.7|366.46|364.06|0
1629725100000|2021-08-23 13:25:00|366.78|364.38|367.26|364.86|367.26|364.86|366.14|363.74|0
1629725400000|2021-08-23 13:30:00|367.74|365.34|370.31|367.91|371.27|368.87|367.74|365.34|0
1629725700000|2021-08-23 13:35:00|370.79|368.39|372.88|370.48|373.53|371.13|370.79|368.39|0
1629726000000|2021-08-23 13:40:00|373.53|371.13|372.72|370.32|374.66|372.26|372.56|370.16|0
1629726300000|2021-08-23 13:45:00|372.88|370.48|373.36|370.96|373.53|371.13|371.43|369.03|0
1629726600000|2021-08-23 13:50:00|373.2|370.8|373.85|371.45|374.33|371.93|372.39|369.99|0
1629726900000|2021-08-23 13:55:00|374.17|371.77|374.98|372.58|375.14|372.74|373.36|370.96|0
1629727200000|2021-08-23 14:00:00|375.3|372.9|378.06|375.66|378.22|375.82|374|371.6|0
1629727500000|2021-08-23 14:05:00|378.22|375.82|376.92|374.52|378.71|376.31|376.75|374.35|0
1629727800000|2021-08-23 14:10:00|377.4|375|378.21|375.81|378.22|375.82|377.24|374.84|0
1629728100000|2021-08-23 14:15:00|378.38|375.98|379.35|376.95|379.68|377.28|378.05|375.65|0
1629728400000|2021-08-23 14:20:00|379.51|377.11|380.16|377.76|380.49|378.09|379.19|376.79|0
1629728700000|2021-08-23 14:25:00|380.33|377.93|378.53|376.13|380.65|378.25|378.53|376.13|0
1629729000000|2021-08-23 14:30:00|378.86|376.46|379.51|377.11|379.83|377.43|377.56|375.16|0
1629729300000|2021-08-23 14:35:00|379.34|376.94|379.99|377.59|379.99|377.59|379.02|376.62|0
1629729600000|2021-08-23 14:40:00|380.16|377.76|379.5|377.1|380.16|377.76|379.34|376.94|0
1629729900000|2021-08-23 14:45:00|379.58|377.18|379.99|377.59|380.32|377.92|379.34|376.94|0
1629730200000|2021-08-23 14:50:00|380.15|377.75|380.64|378.24|381.13|378.73|380.15|377.75|0
1629730500000|2021-08-23 14:55:00|380.56|378.16|380.96|378.56|381.45|379.05|380.56|378.16|0
1629730800000|2021-08-23 15:00:00|381.13|378.73|381.78|379.38|382.11|379.71|380.96|378.56|0
1629731100000|2021-08-23 15:05:00|381.94|379.54|382.59|380.19|382.84|380.44|381.61|379.21|0
1629731400000|2021-08-23 15:10:00|382.76|380.36|383.29|380.89|388.08|385.68|382.76|380.36|0
1629731700000|2021-08-23 15:15:00|383.45|381.05|382.47|380.07|383.78|381.38|382.47|380.07|0
1629732000000|2021-08-23 15:20:00|382.38|379.98|382.14|379.74|382.8|380.4|381.98|379.58|0
1629732300000|2021-08-23 15:25:00|381.98|379.58|382.3|379.9|382.79|380.39|381.65|379.25|0
1629732600000|2021-08-23 15:30:00|382.46|380.06|383.12|380.72|383.28|380.88|382.3|379.9|0
1629732900000|2021-08-23 15:35:00|382.95|380.55|383.8|381.4|383.8|381.4|382.95|380.55|0
1629733200000|2021-08-23 15:40:00|383.64|381.24|383.8|381.4|383.8|381.4|383.47|381.07|0
1629733500000|2021-08-23 15:45:00|383.64|381.24|383.31|380.91|383.96|381.56|383.31|380.91|0
1629733800000|2021-08-23 15:50:00|383.47|381.07|383.96|381.56|383.96|381.56|383.47|381.07|0
1629734100000|2021-08-23 15:55:00|383.8|381.4|384.45|382.05|385.27|382.87|383.8|381.4|0
1629734400000|2021-08-23 16:00:00|384.61|382.21|384.94|382.54|385.6|383.2|384.61|382.21|0
1629734700000|2021-08-23 16:05:00|385.02|382.62|385.43|383.03|385.76|383.36|384.78|382.38|0
1629735000000|2021-08-23 16:10:00|385.59|383.19|384.77|382.37|385.59|383.19|384.77|382.37|0
1629735300000|2021-08-23 16:15:00|384.61|382.21|384.93|382.53|384.93|382.53|384.44|382.04|0
1629735600000|2021-08-23 16:20:00|384.77|382.37|384.93|382.53|385.1|382.7|384.77|382.37|0
1629735900000|2021-08-23 16:25:00|384.77|382.37|385.09|382.69|385.26|382.86|384.77|382.37|0
1629736200000|2021-08-23 16:30:00|385.26|382.86|385.42|383.02|386.08|383.68|385.26|382.86|0
1629736500000|2021-08-23 16:35:00|385.58|383.18|385.09|382.69|385.58|383.18|384.6|382.2|0
1629736800000|2021-08-23 16:40:00|385.17|382.77|385.74|383.34|386.07|383.67|385.09|382.69|0
1629737100000|2021-08-23 16:45:00|385.58|383.18|384.27|381.87|385.74|383.34|384.1|381.7|0
1629737400000|2021-08-23 16:50:00|384.43|382.03|385.08|382.68|385.41|383.01|383.94|381.54|0
1629737700000|2021-08-23 16:55:00|385.25|382.85|387.21|384.81|387.21|384.81|384.92|382.52|0
1629738000000|2021-08-23 17:00:00|387.05|384.65|386.88|384.48|387.21|384.81|386.56|384.16|0
1629738300000|2021-08-23 17:05:00|386.72|384.32|387.38|384.98|387.38|384.98|386.55|384.15|0
1629738600000|2021-08-23 17:10:00|387.21|384.81|387.37|384.97|387.54|385.14|386.88|384.48|0
1629738900000|2021-08-23 17:15:00|387.21|384.81|385.89|383.49|387.21|384.81|385.73|383.33|0
1629739200000|2021-08-23 17:20:00|385.73|383.33|385.4|383|386.06|383.66|385.4|383|0
1629739500000|2021-08-23 17:25:00|385.23|382.83|384.08|381.68|385.23|382.83|383.43|381.03|0
1629739800000|2021-08-23 17:30:00|384.25|381.85|385.14|382.74|385.23|382.83|383.59|381.19|0
1629740100000|2021-08-23 17:35:00|385.23|382.83|382.77|380.37|385.23|382.83|382.28|379.88|0
1629740400000|2021-08-23 17:40:00|382.93|380.53|383.91|381.51|384.24|381.84|382.93|380.53|0
1629740700000|2021-08-23 17:45:00|383.75|381.35|384.57|382.17|384.57|382.17|383.75|381.35|0
1629741000000|2021-08-23 17:50:00|384.73|382.33|384.57|382.17|384.73|382.33|384.08|381.68|0
1629741300000|2021-08-23 17:55:00|384.4|382|384.24|381.84|384.73|382.33|383.91|381.51|0
1629741600000|2021-08-23 18:00:00|384.4|382|385.05|382.65|385.05|382.65|384.07|381.67|0
1629741900000|2021-08-23 18:05:00|385.22|382.82|385.54|383.14|385.71|383.31|385.22|382.82|0
1629742200000|2021-08-23 18:10:00|385.38|382.98|384.39|381.99|386.03|383.63|384.23|381.83|0
1629742500000|2021-08-23 18:15:00|384.56|382.16|384.88|382.48|384.88|382.48|383.74|381.34|0
1629742800000|2021-08-23 18:20:00|385.05|382.65|384.72|382.32|385.54|383.14|384.23|381.83|0
1629743100000|2021-08-23 18:25:00|384.88|382.48|384.39|381.99|385.04|382.64|384.39|381.99|0
1629743400000|2021-08-23 18:30:00|384.55|382.15|385.37|382.97|385.37|382.97|384.22|381.82|0
1629743700000|2021-08-23 18:35:00|385.53|383.13|385.53|383.13|385.53|383.13|385.2|382.8|0
1629744000000|2021-08-23 18:40:00|385.37|382.97|385.04|382.64|385.86|383.46|385.04|382.64|0
1629744300000|2021-08-23 18:45:00|385.2|382.8|385.85|383.45|386.02|383.62|385.04|382.64|0
1629744600000|2021-08-23 18:50:00|386.02|383.62|386.67|384.27|386.67|384.27|385.85|383.45|0
1629744900000|2021-08-23 18:55:00|386.51|384.11|386.18|383.78|386.67|384.27|386.18|383.78|0
1629745200000|2021-08-23 19:00:00|386.01|383.61|386.18|383.78|386.51|384.11|385.85|383.45|0
1629745500000|2021-08-23 19:05:00|386.01|383.61|385.52|383.12|386.34|383.94|385.52|383.12|0
1629745800000|2021-08-23 19:10:00|385.68|383.28|383.79|381.39|385.68|383.28|383.62|381.22|0
1629746100000|2021-08-23 19:15:00|383.95|381.55|383.29|380.89|383.95|381.55|383.13|380.73|0
1629746400000|2021-08-23 19:20:00|383.13|380.73|383.13|380.73|383.62|381.22|382.47|380.07|0
1629746700000|2021-08-23 19:25:00|383.29|380.89|383.78|381.38|384.11|381.71|383.13|380.73|0
1629747000000|2021-08-23 19:30:00|383.95|381.55|384.76|382.36|384.93|382.53|383.12|380.72|0
1629747300000|2021-08-23 19:35:00|384.93|382.53|383.12|380.72|385.01|382.61|383.12|380.72|0
1629747600000|2021-08-23 19:40:00|382.96|380.56|382.63|380.23|383.12|380.72|382.14|379.74|0
1629747900000|2021-08-23 19:45:00|382.46|380.06|382.79|380.39|383.45|381.05|381.81|379.41|0
1629748200000|2021-08-23 19:50:00|383.2|380.8|381.64|379.24|383.61|381.21|381.64|379.24|0
1629748500000|2021-08-23 19:55:00|381.8|379.4|380|377.6|381.8|379.4|379.35|376.95|0
1629748800000|2021-08-23 20:00:00|379.51|377.11|381.64|379.24|382.13|379.73|379.35|376.95|0
1629749100000|2021-08-23 20:05:00|381.31|378.91|381.63|379.23|381.8|379.4|381.31|378.91|0
1629749400000|2021-08-23 20:10:00|381.8|379.4|381.8|379.4|381.96|379.56|381.63|379.23|0
1629749700000|2021-08-23 20:15:00|382|379.2|382.32|379.52|382.32|379.52|381.83|379.03|0
1629750000000|2021-08-23 20:20:00|382.16|379.36|382.81|380.01|382.97|380.17|382.16|379.36|0
1629750900000|2021-08-23 20:35:00|382.8|380|382.8|380|382.8|380|382.8|380|0
1629751200000|2021-08-23 20:40:00|382.88|380.08|382.8|380|382.88|380.08|382.64|379.84|0
1629751500000|2021-08-23 20:45:00|382.96|380.16|382.8|380|382.96|380.16|382.8|380|0
1629751800000|2021-08-23 20:50:00|382.96|380.16|382.96|380.16|382.96|380.16|382.96|380.16|0
1629752100000|2021-08-23 20:55:00|383.13|380.33|383.53|380.73|383.78|380.98|383.13|380.33|0
1629752400000|2021-08-23 21:00:00|383.64|380.84|383.37|380.57|383.64|380.84|383.37|380.57|0
1629752700000|2021-08-23 21:05:00|383.39|380.59|383.41|380.61|383.61|380.81|383.34|380.54|0
1629753000000|2021-08-23 21:10:00|383.44|380.64|383.37|380.57|383.51|380.71|383.25|380.45|0
1629753300000|2021-08-23 21:15:00|383.39|380.59|383.36|380.56|383.39|380.59|383.31|380.51|0
1629753600000|2021-08-23 21:20:00|383.48|380.68|383.51|380.71|383.51|380.71|383.48|380.68|0
1629753900000|2021-08-23 21:25:00|383.48|380.68|383.43|380.63|383.58|380.78|383.43|380.63|0
1629754200000|2021-08-23 21:30:00|383.41|380.61|383.43|380.63|383.43|380.63|383.41|380.61|0
1629754500000|2021-08-23 21:35:00|383.4|380.6|383.45|380.65|383.45|380.65|383.4|380.6|0
1629754800000|2021-08-23 21:40:00|383.43|380.63|383.43|380.63|383.43|380.63|383.43|380.63|0
1629755100000|2021-08-23 21:45:00|383.47|380.67|383.42|380.62|383.47|380.67|383.4|380.6|0
1629755400000|2021-08-23 21:50:00|383.85|381.05|383.63|380.83|383.85|381.05|383.51|380.71|0
1629755700000|2021-08-23 21:55:00|383.59|380.79|383.61|380.81|383.68|380.88|383.57|380.77|0
1629756000000|2021-08-23 22:00:00|383.18|380.38|382.77|379.97|383.59|380.79|382.77|379.97|0
1629756300000|2021-08-23 22:05:00|382.93|380.13|382.93|380.13|383.1|380.3|382.77|379.97|0
1629756600000|2021-08-23 22:10:00|383.09|380.29|383.75|380.95|383.91|381.11|383.09|380.29|0
1629756900000|2021-08-23 22:15:00|383.91|381.11|384.9|382.1|385.06|382.26|383.91|381.11|0
1629757200000|2021-08-23 22:20:00|384.73|381.93|384.57|381.77|384.9|382.1|384.4|381.6|0
1629757500000|2021-08-23 22:25:00|384.56|381.76|384.56|381.76|384.73|381.93|384.56|381.76|0
1629757800000|2021-08-23 22:30:00|384.73|381.93|384.73|381.93|384.73|381.93|384.64|381.84|0
1629758100000|2021-08-23 22:35:00|384.8|382|384.72|381.92|384.89|382.09|384.72|381.92|0
1629758400000|2021-08-23 22:40:00|384.89|382.09|384.72|381.92|384.89|382.09|384.72|381.92|0
1629758700000|2021-08-23 22:45:00|384.56|381.76|384.39|381.59|384.56|381.76|384.23|381.43|0
1629759000000|2021-08-23 22:50:00|384.55|381.75|384.55|381.75|384.55|381.75|384.39|381.59|0
1629759300000|2021-08-23 22:55:00|384.39|381.59|384.22|381.42|384.55|381.75|384.06|381.26|0
1629759600000|2021-08-23 23:00:00|384.14|381.34|384.38|381.58|384.38|381.58|384.14|381.34|0
1629759900000|2021-08-23 23:05:00|384.46|381.66|384.38|381.58|384.46|381.66|384.22|381.42|0
1629760200000|2021-08-23 23:10:00|384.55|381.75|384.71|381.91|384.71|381.91|384.38|381.58|0
1629760500000|2021-08-23 23:15:00|384.62|381.82|384.54|381.74|384.71|381.91|384.54|381.74|0
1629760800000|2021-08-23 23:20:00|384.46|381.66|384.38|381.58|384.54|381.74|384.29|381.49|0
1629761100000|2021-08-23 23:25:00|384.54|381.74|384.54|381.74|384.54|381.74|384.37|381.57|0
1629761400000|2021-08-23 23:30:00|384.37|381.57|384.37|381.57|384.54|381.74|384.37|381.57|0
1629761700000|2021-08-23 23:35:00|384.54|381.74|384.21|381.41|384.54|381.74|384.21|381.41|0
1629762000000|2021-08-23 23:40:00|384.37|381.57|384.37|381.57|384.53|381.73|384.21|381.41|0
1629762300000|2021-08-23 23:45:00|384.45|381.65|384.37|381.57|384.53|381.73|384.2|381.4|0
1629762600000|2021-08-23 23:50:00|384.36|381.56|384.44|381.64|384.53|381.73|384.36|381.56|0
1629762900000|2021-08-23 23:55:00|384.36|381.56|384.85|382.05|384.86|382.06|384.36|381.56|0
1629763200000|2021-08-24 00:00:00|385.02|382.22|384.52|381.72|385.18|382.38|384.36|381.56|0
1629763500000|2021-08-24 00:05:00|384.69|381.89|384.52|381.72|385.18|382.38|384.36|381.56|0
1629763800000|2021-08-24 00:10:00|384.69|381.89|384.52|381.72|384.69|381.89|384.19|381.39|0
1629764100000|2021-08-24 00:15:00|384.68|381.88|384.68|381.88|385.01|382.21|384.52|381.72|0
1629764400000|2021-08-24 00:20:00|384.52|381.72|384.19|381.39|384.68|381.88|384.02|381.22|0
1629764700000|2021-08-24 00:25:00|384.35|381.55|383.69|380.89|384.35|381.55|383.69|380.89|0
1629765000000|2021-08-24 00:30:00|383.86|381.06|384.18|381.38|384.35|381.55|383.53|380.73|0
1629765300000|2021-08-24 00:35:00|384.35|381.55|384.51|381.71|384.51|381.71|384.26|381.46|0
1629765600000|2021-08-24 00:40:00|384.67|381.87|384.51|381.71|384.75|381.95|384.51|381.71|0
1629765900000|2021-08-24 00:45:00|384.67|381.87|384.83|382.03|385|382.2|384.67|381.87|0
1629766200000|2021-08-24 00:50:00|384.67|381.87|384.67|381.87|384.83|382.03|384.5|381.7|0
1629766500000|2021-08-24 00:55:00|384.58|381.78|384.5|381.7|384.58|381.78|384.34|381.54|0
1629766800000|2021-08-24 01:00:00|384.67|381.87|384.5|381.7|384.83|382.03|384.5|381.7|0
1629767100000|2021-08-24 01:05:00|384.66|381.86|384.41|381.61|384.66|381.86|384.41|381.61|0
1629767400000|2021-08-24 01:10:00|384.5|381.7|384.33|381.53|384.5|381.7|384.17|381.37|0
1629767700000|2021-08-24 01:15:00|384.49|381.69|383.67|380.87|384.49|381.69|383.51|380.71|0
1629768000000|2021-08-24 01:20:00|383.75|380.95|384.16|381.36|384.16|381.36|383.67|380.87|0
1629768300000|2021-08-24 01:25:00|384.33|381.53|384.49|381.69|384.65|381.85|384.16|381.36|0
1629768600000|2021-08-24 01:30:00|384.65|381.85|384.32|381.52|384.82|382.02|384.16|381.36|0
1629768900000|2021-08-24 01:35:00|384.16|381.36|384.65|381.85|385.14|382.34|384.16|381.36|0
1629769200000|2021-08-24 01:40:00|384.73|381.93|385.14|382.34|385.3|382.5|384.65|381.85|0
1629769500000|2021-08-24 01:45:00|385.3|382.5|384.97|382.17|385.3|382.5|384.81|382.01|0
1629769800000|2021-08-24 01:50:00|385.14|382.34|385.14|382.34|385.3|382.5|384.97|382.17|0
1629770100000|2021-08-24 01:55:00|385.13|382.33|385.13|382.33|385.46|382.66|384.97|382.17|0
1629770400000|2021-08-24 02:00:00|385.3|382.5|384.8|382|385.3|382.5|384.55|381.75|0
1629770700000|2021-08-24 02:05:00|384.64|381.84|384.64|381.84|384.97|382.17|384.31|381.51|0
1629771000000|2021-08-24 02:10:00|384.8|382|384.96|382.16|384.96|382.16|384.47|381.67|0
1629771300000|2021-08-24 02:15:00|385.13|382.33|385.12|382.32|385.13|382.33|384.96|382.16|0
1629771600000|2021-08-24 02:20:00|385.29|382.49|385.12|382.32|385.29|382.49|384.96|382.16|0
1629771900000|2021-08-24 02:25:00|384.96|382.16|384.79|381.99|385.04|382.24|384.63|381.83|0
1629772200000|2021-08-24 02:30:00|384.63|381.83|384.79|381.99|384.95|382.15|384.46|381.66|0
1629772500000|2021-08-24 02:35:00|384.87|382.07|384.95|382.15|384.95|382.15|384.79|381.99|0
1629772800000|2021-08-24 02:40:00|385.03|382.23|385.11|382.31|385.11|382.31|384.79|381.99|0
1629773100000|2021-08-24 02:45:00|384.95|382.15|384.62|381.82|384.95|382.15|384.62|381.82|0
1629773400000|2021-08-24 02:50:00|384.45|381.65|384.62|381.82|384.78|381.98|384.45|381.65|0
1629773700000|2021-08-24 02:55:00|384.78|381.98|384.12|381.32|384.78|381.98|384.12|381.32|0
1629774000000|2021-08-24 03:00:00|384.04|381.24|384.12|381.32|384.28|381.48|383.96|381.16|0
1629774300000|2021-08-24 03:05:00|384.2|381.4|384.12|381.32|384.28|381.48|383.95|381.15|0
1629774600000|2021-08-24 03:10:00|384.28|381.48|384.12|381.32|384.28|381.48|383.95|381.15|0
1629774900000|2021-08-24 03:15:00|384.19|381.39|384.28|381.48|384.44|381.64|384.11|381.31|0
1629775200000|2021-08-24 03:20:00|384.44|381.64|384.11|381.31|384.44|381.64|384.11|381.31|0
1629775500000|2021-08-24 03:25:00|384.28|381.48|384.44|381.64|384.44|381.64|384.11|381.31|0
1629775800000|2021-08-24 03:30:00|384.27|381.47|384.76|381.96|384.77|381.97|384.27|381.47|0
1629776100000|2021-08-24 03:35:00|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1629776400000|2021-08-24 03:40:00|384.43|381.63|384.43|381.63|384.6|381.8|384.27|381.47|0
1629776700000|2021-08-24 03:45:00|384.27|381.47|384.27|381.47|384.43|381.63|384.27|381.47|0
1629777000000|2021-08-24 03:50:00|384.1|381.3|384.26|381.46|384.26|381.46|384.1|381.3|0
1629777300000|2021-08-24 03:55:00|384.1|381.3|384.43|381.63|384.43|381.63|384.1|381.3|0
1629777600000|2021-08-24 04:00:00|384.26|381.46|384.42|381.62|384.59|381.79|384.26|381.46|0
1629777900000|2021-08-24 04:05:00|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1629778500000|2021-08-24 04:15:00|384.42|381.62|384.58|381.78|384.58|381.78|384.42|381.62|0
1629778800000|2021-08-24 04:20:00|384.42|381.62|384.42|381.62|384.42|381.62|384.42|381.62|0
1629779100000|2021-08-24 04:25:00|384.41|381.61|384.41|381.61|384.41|381.61|384.41|381.61|0
1629779400000|2021-08-24 04:30:00|384.49|381.69|384.74|381.94|384.74|381.94|384.49|381.69|0
1629779700000|2021-08-24 04:35:00|384.58|381.78|384.57|381.77|384.58|381.78|384.57|381.77|0
1629780000000|2021-08-24 04:40:00|384.41|381.61|384.41|381.61|384.57|381.77|384.41|381.61|0
1629780300000|2021-08-24 04:45:00|384.57|381.77|384.41|381.61|384.57|381.77|384.24|381.44|0
1629780600000|2021-08-24 04:50:00|384.57|381.77|384.4|381.6|384.57|381.77|384.4|381.6|0
1629780900000|2021-08-24 04:55:00|384.57|381.77|384.4|381.6|384.57|381.77|384.4|381.6|0
1629781200000|2021-08-24 05:00:00|384.57|381.77|384.4|381.6|384.57|381.77|384.4|381.6|0
1629781500000|2021-08-24 05:05:00|384.56|381.76|384.89|382.09|384.89|382.09|384.56|381.76|0
1629781800000|2021-08-24 05:10:00|384.73|381.93|384.89|382.09|384.89|382.09|384.56|381.76|0
1629782100000|2021-08-24 05:15:00|384.72|381.92|384.39|381.59|384.89|382.09|384.39|381.59|0
1629782400000|2021-08-24 05:20:00|384.47|381.67|384.39|381.59|384.72|381.92|384.39|381.59|0
1629782700000|2021-08-24 05:25:00|384.55|381.75|384.72|381.92|385.05|382.25|384.55|381.75|0
1629783000000|2021-08-24 05:30:00|384.88|382.08|384.88|382.08|384.88|382.08|384.55|381.75|0
1629783300000|2021-08-24 05:35:00|385.04|382.24|385.04|382.24|385.37|382.57|384.88|382.08|0
1629783600000|2021-08-24 05:40:00|385.21|382.41|385.37|382.57|385.53|382.73|385.21|382.41|0
1629783900000|2021-08-24 05:45:00|385.45|382.65|385.86|383.06|386.03|383.23|385.37|382.57|0
1629784200000|2021-08-24 05:50:00|385.7|382.9|385.36|382.56|386.02|383.22|384.87|382.07|0
1629784500000|2021-08-24 05:55:00|385.53|382.73|385.69|382.89|385.69|382.89|385.2|382.4|0
1629784800000|2021-08-24 06:00:00|385.86|383.06|385.36|382.56|386.02|383.22|385.36|382.56|0
1629785100000|2021-08-24 06:05:00|385.52|382.72|385.52|382.72|385.85|383.05|385.19|382.39|0
1629785400000|2021-08-24 06:10:00|385.36|382.56|385.36|382.56|385.52|382.72|385.27|382.47|0
1629785700000|2021-08-24 06:15:00|385.52|382.72|385.68|382.88|385.68|382.88|385.19|382.39|0
1629786000000|2021-08-24 06:20:00|385.52|382.72|385.52|382.72|385.85|383.05|385.52|382.72|0
1629786300000|2021-08-24 06:25:00|385.35|382.55|385.51|382.71|385.84|383.04|385.35|382.55|0
1629786600000|2021-08-24 06:30:00|385.35|382.55|386.99|384.19|387.16|384.36|385.35|382.55|0
1629786900000|2021-08-24 06:35:00|386.83|384.03|388.81|386.01|390.3|387.5|386.83|384.03|0
1629787200000|2021-08-24 06:40:00|388.64|385.84|388.64|385.84|388.64|385.84|387.82|385.02|0
1629787500000|2021-08-24 06:45:00|388.47|385.67|389.3|386.5|389.3|386.5|388.47|385.67|0
1629787800000|2021-08-24 06:50:00|389.38|386.58|390.12|387.32|390.12|387.32|389.13|386.33|0
1629788100000|2021-08-24 06:55:00|390.04|387.24|390.12|387.32|390.29|387.49|389.63|386.83|0
1629788400000|2021-08-24 07:00:00|389.96|387.16|388.3|385.5|389.96|387.16|387.48|384.68|0
1629788700000|2021-08-24 07:05:00|388.27|385.87|387.85|385.45|388.76|386.36|387.6|385.2|0
1629789000000|2021-08-24 07:10:00|387.77|385.37|387.44|385.04|388.43|386.03|387.44|385.04|0
1629789300000|2021-08-24 07:15:00|387.27|384.87|387.6|385.2|387.93|385.53|386.28|383.88|0
1629789600000|2021-08-24 07:20:00|387.76|385.36|387.27|384.87|388.09|385.69|386.94|384.54|0
1629789900000|2021-08-24 07:25:00|387.1|384.7|387.27|384.87|388.26|385.86|387.1|384.7|0
1629790200000|2021-08-24 07:30:00|387.43|385.03|386.93|384.53|387.76|385.36|386.77|384.37|0
1629790500000|2021-08-24 07:35:00|386.77|384.37|387.26|384.86|387.92|385.52|386.6|384.2|0
1629790800000|2021-08-24 07:40:00|387.43|385.03|386.93|384.53|387.43|385.03|386.77|384.37|0
1629791100000|2021-08-24 07:45:00|386.77|384.37|387.09|384.69|387.26|384.86|386.6|384.2|0
1629791400000|2021-08-24 07:50:00|386.93|384.53|386.27|383.87|386.93|384.53|386.27|383.87|0
1629791700000|2021-08-24 07:55:00|386.43|384.03|386.26|383.86|386.6|384.2|385.61|383.21|0
1629792000000|2021-08-24 08:00:00|386.1|383.7|387.24|384.84|388.06|385.66|385.77|383.37|0
1629792300000|2021-08-24 08:05:00|387.07|384.67|387.9|385.5|388.39|385.99|386.91|384.51|0
1629792600000|2021-08-24 08:10:00|387.73|385.33|387.4|385|388.39|385.99|387.4|385|0
1629792900000|2021-08-24 08:15:00|387.23|384.83|387.4|385|387.89|385.49|386.9|384.5|0
1629793200000|2021-08-24 08:20:00|387.23|384.83|387.56|385.16|387.89|385.49|387.23|384.83|0
1629793500000|2021-08-24 08:25:00|387.72|385.32|387.56|385.16|387.72|385.32|386.9|384.5|0
1629793800000|2021-08-24 08:30:00|387.39|384.99|387.06|384.66|387.56|385.16|386.9|384.5|0
1629794100000|2021-08-24 08:35:00|387.23|384.83|386.4|384|387.39|384.99|385.91|383.51|0
1629794400000|2021-08-24 08:40:00|386.57|384.17|387.06|384.66|387.39|384.99|386.57|384.17|0
1629794700000|2021-08-24 08:45:00|387.14|384.74|387.06|384.66|387.55|385.15|386.89|384.49|0
1629795000000|2021-08-24 08:50:00|386.89|384.49|387.05|384.65|387.22|384.82|386.89|384.49|0
1629795300000|2021-08-24 08:55:00|386.89|384.49|386.72|384.32|387.05|384.65|386.56|384.16|0
1629795600000|2021-08-24 09:00:00|386.56|384.16|386.23|383.83|386.72|384.32|386.06|383.66|0
1629795900000|2021-08-24 09:05:00|386.14|383.74|386.22|383.82|386.39|383.99|385.73|383.33|0
1629796200000|2021-08-24 09:10:00|386.39|383.99|386.72|384.32|387.21|384.81|386.22|383.82|0
1629796500000|2021-08-24 09:15:00|386.8|384.4|386.71|384.31|386.88|384.48|386.39|383.99|0
1629796800000|2021-08-24 09:20:00|386.63|384.23|386.71|384.31|387.04|384.64|386.55|384.15|0
1629797100000|2021-08-24 09:25:00|386.55|384.15|385.89|383.49|386.88|384.48|385.89|383.49|0
1629797400000|2021-08-24 09:30:00|385.8|383.4|386.05|383.65|386.38|383.98|385.64|383.24|0
1629797700000|2021-08-24 09:35:00|385.89|383.49|384.73|382.33|386.05|383.65|384.57|382.17|0
1629798000000|2021-08-24 09:40:00|384.9|382.5|384.24|381.84|384.9|382.5|383.91|381.51|0
1629798300000|2021-08-24 09:45:00|384.4|382|384.57|382.17|385.06|382.66|384.24|381.84|0
1629798600000|2021-08-24 09:50:00|384.4|382|384.56|382.16|384.73|382.33|384.24|381.84|0
1629798900000|2021-08-24 09:55:00|384.64|382.24|383.58|381.18|384.73|382.33|383.41|381.01|0
1629799200000|2021-08-24 10:00:00|383.74|381.34|384.07|381.67|384.23|381.83|383.25|380.85|0
1629799500000|2021-08-24 10:05:00|383.9|381.5|384.72|382.32|384.89|382.49|383.9|381.5|0
1629799800000|2021-08-24 10:10:00|384.39|381.99|384.72|382.32|385.21|382.81|384.23|381.83|0
1629800100000|2021-08-24 10:15:00|384.56|382.16|384.39|381.99|384.72|382.32|383.9|381.5|0
1629800400000|2021-08-24 10:20:00|384.55|382.15|384.22|381.82|384.72|382.32|384.06|381.66|0
1629800700000|2021-08-24 10:25:00|384.14|381.74|385.04|382.64|385.54|383.14|384.14|381.74|0
1629801000000|2021-08-24 10:30:00|385.21|382.81|385.53|383.13|385.53|383.13|385.04|382.64|0
1629801300000|2021-08-24 10:35:00|385.45|383.05|385.04|382.64|385.7|383.3|384.95|382.55|0
1629801600000|2021-08-24 10:40:00|385.2|382.8|385.69|383.29|386.02|383.62|385.2|382.8|0
1629801900000|2021-08-24 10:45:00|385.86|383.46|385.69|383.29|386.02|383.62|385.69|383.29|0
1629802200000|2021-08-24 10:50:00|385.53|383.13|385.69|383.29|386.02|383.62|385.52|383.12|0
1629802500000|2021-08-24 10:55:00|385.85|383.45|386.42|384.02|386.51|384.11|385.52|383.12|0
1629802800000|2021-08-24 11:00:00|386.34|383.94|385.36|382.96|386.67|384.27|385.36|382.96|0
1629803100000|2021-08-24 11:05:00|385.52|383.12|385.35|382.95|386.01|383.61|385.35|382.95|0
1629803400000|2021-08-24 11:10:00|385.19|382.79|385.52|383.12|385.84|383.44|385.19|382.79|0
1629803700000|2021-08-24 11:15:00|385.68|383.28|385.84|383.44|386.17|383.77|385.35|382.95|0
1629804000000|2021-08-24 11:20:00|385.68|383.28|385.18|382.78|385.84|383.44|385.02|382.62|0
1629804300000|2021-08-24 11:25:00|385.26|382.86|385.67|383.27|385.67|383.27|385.18|382.78|0
1629804600000|2021-08-24 11:30:00|385.84|383.44|384.52|382.12|385.84|383.44|384.52|382.12|0
1629804900000|2021-08-24 11:35:00|385.01|382.61|384.36|381.96|385.51|383.11|384.36|381.96|0
1629805200000|2021-08-24 11:40:00|384.19|381.79|384.85|382.45|385.01|382.61|384.19|381.79|0
1629805500000|2021-08-24 11:45:00|385.01|382.61|384.19|381.79|385.01|382.61|384.19|381.79|0
1629805800000|2021-08-24 11:50:00|384.35|381.95|384.02|381.62|384.68|382.28|383.69|381.29|0
1629806100000|2021-08-24 11:55:00|383.86|381.46|384.02|381.62|384.84|382.44|383.86|381.46|0
1629806400000|2021-08-24 12:00:00|384.1|381.7|383.53|381.13|384.67|382.27|383.53|381.13|0
1629806700000|2021-08-24 12:05:00|383.69|381.29|383.85|381.45|384.18|381.78|383.69|381.29|0
1629807000000|2021-08-24 12:10:00|384.02|381.62|384.01|381.61|384.18|381.78|383.85|381.45|0
1629807300000|2021-08-24 12:15:00|383.93|381.53|383.85|381.45|384.67|382.27|383.85|381.45|0
1629807600000|2021-08-24 12:20:00|384.01|381.61|382.21|379.81|384.01|381.61|381.72|379.32|0
1629807900000|2021-08-24 12:25:00|382.53|380.13|383.02|380.62|383.35|380.95|382.37|379.97|0
1629808200000|2021-08-24 12:30:00|382.86|380.46|382.69|380.29|383.02|380.62|382.2|379.8|0
1629808500000|2021-08-24 12:35:00|382.53|380.13|381.38|378.98|382.69|380.29|381.06|378.66|0
1629808800000|2021-08-24 12:40:00|381.22|378.82|381.38|378.98|382.04|379.64|381.22|378.82|0
1629809100000|2021-08-24 12:45:00|381.22|378.82|381.22|378.82|382.04|379.64|381.22|378.82|0
1629809400000|2021-08-24 12:50:00|381.38|378.98|381.87|379.47|382.2|379.8|381.22|378.82|0
1629809700000|2021-08-24 12:55:00|381.78|379.38|382.36|379.96|382.68|380.28|381.7|379.3|0
1629810000000|2021-08-24 13:00:00|382.52|380.12|383.66|381.26|383.99|381.59|382.52|380.12|0
1629810300000|2021-08-24 13:05:00|383.83|381.43|384.32|381.92|384.65|382.25|383.66|381.26|0
1629810600000|2021-08-24 13:10:00|383.99|381.59|384.15|381.75|384.48|382.08|383.82|381.42|0
1629810900000|2021-08-24 13:15:00|384.32|381.92|384.48|382.08|384.64|382.24|383.82|381.42|0
1629811200000|2021-08-24 13:20:00|384.31|381.91|384.15|381.75|384.64|382.24|384.15|381.75|0
1629811500000|2021-08-24 13:25:00|384.31|381.91|384.8|382.4|385.62|383.22|384.31|381.91|0
1629811800000|2021-08-24 13:30:00|384.97|382.57|382.18|379.78|385.29|382.89|382.18|379.78|0
1629812100000|2021-08-24 13:35:00|382.01|379.61|383.98|381.58|385.13|382.73|381.52|379.12|0
1629812400000|2021-08-24 13:40:00|384.14|381.74|385.04|382.64|385.12|382.72|383.48|381.08|0
1629812700000|2021-08-24 13:45:00|385.12|382.72|385.78|383.38|385.95|383.55|383.98|381.58|0
1629813000000|2021-08-24 13:50:00|385.94|383.54|384.79|382.39|386.27|383.87|384.63|382.23|0
1629813300000|2021-08-24 13:55:00|384.96|382.56|385.28|382.88|386.43|384.03|384.46|382.06|0
1629813600000|2021-08-24 14:00:00|384.79|382.39|385.69|383.29|386.43|384.03|384.13|381.73|0
1629813900000|2021-08-24 14:05:00|385.44|383.04|385.61|383.21|386.1|383.7|384.13|381.73|0
1629814200000|2021-08-24 14:10:00|385.77|383.37|385.77|383.37|386.59|384.19|385.28|382.88|0
1629814500000|2021-08-24 14:15:00|385.93|383.53|387.58|385.18|387.58|385.18|385.93|383.53|0
1629814800000|2021-08-24 14:20:00|387.41|385.01|386.59|384.19|387.58|385.18|386.26|383.86|0
1629815100000|2021-08-24 14:25:00|386.75|384.35|387.57|385.17|387.57|385.17|386.59|384.19|0
1629815400000|2021-08-24 14:30:00|387.41|385.01|386.75|384.35|387.57|385.17|386.25|383.85|0
1629815700000|2021-08-24 14:35:00|386.91|384.51|387.4|385|387.57|385.17|386.75|384.35|0
1629816000000|2021-08-24 14:40:00|387.57|385.17|387.24|384.84|387.57|385.17|386.91|384.51|0
1629816300000|2021-08-24 14:45:00|387.4|385|387.4|385|387.57|385.17|386.74|384.34|0
1629816600000|2021-08-24 14:50:00|387.56|385.16|387.07|384.67|388.22|385.82|386.58|384.18|0
1629816900000|2021-08-24 14:55:00|386.74|384.34|386.57|384.17|387.07|384.67|385.91|383.51|0
1629817200000|2021-08-24 15:00:00|386.41|384.01|385.91|383.51|387.06|384.66|385.58|383.18|0
1629817500000|2021-08-24 15:05:00|386.08|383.68|386.57|384.17|386.9|384.5|385.91|383.51|0
1629817800000|2021-08-24 15:10:00|386.73|384.33|387.06|384.66|387.22|384.82|386.24|383.84|0
1629818100000|2021-08-24 15:15:00|387.22|384.82|387.06|384.66|387.55|385.15|386.73|384.33|0
1629818400000|2021-08-24 15:20:00|387.22|384.82|387.22|384.82|387.72|385.32|387.06|384.66|0
1629818700000|2021-08-24 15:25:00|387.06|384.66|385.08|382.68|387.06|384.66|385.08|382.68|0
1629819000000|2021-08-24 15:30:00|384.92|382.52|383.77|381.37|384.92|382.52|383.6|381.2|0
1629819300000|2021-08-24 15:35:00|383.93|381.53|384.75|382.35|385.41|383.01|383.93|381.53|0
1629819600000|2021-08-24 15:40:00|384.58|382.18|384.75|382.35|384.91|382.51|383.93|381.53|0
1629819900000|2021-08-24 15:45:00|384.58|382.18|384.42|382.02|385.24|382.84|384.09|381.69|0
1629820200000|2021-08-24 15:50:00|384.58|382.18|385.23|382.83|385.23|382.83|384.41|382.01|0
1629820500000|2021-08-24 15:55:00|385.15|382.75|385.4|383|385.73|383.33|384.91|382.51|0
1629820800000|2021-08-24 16:00:00|385.23|382.83|384.57|382.17|385.4|383|383.92|381.52|0
1629821100000|2021-08-24 16:05:00|384.74|382.34|387.29|384.89|387.62|385.22|384.57|382.17|0
1629821400000|2021-08-24 16:10:00|387.12|384.72|386.96|384.56|387.62|385.22|386.96|384.56|0
1629821700000|2021-08-24 16:15:00|387.12|384.72|386.63|384.23|387.12|384.72|385.98|383.58|0
1629822000000|2021-08-24 16:20:00|386.47|384.07|386.14|383.74|386.63|384.23|385.81|383.41|0
1629822300000|2021-08-24 16:25:00|386.05|383.65|385.48|383.08|386.14|383.74|385.32|382.92|0
1629822600000|2021-08-24 16:30:00|385.39|382.99|386.13|383.73|386.3|383.9|384.99|382.59|0
1629822900000|2021-08-24 16:35:00|386.29|383.89|386.37|383.97|386.62|384.22|385.64|383.24|0
1629823200000|2021-08-24 16:40:00|386.29|383.89|386.95|384.55|387.11|384.71|386.13|383.73|0
1629823500000|2021-08-24 16:45:00|386.78|384.38|386.78|384.38|387.27|384.87|386.62|384.22|0
1629823800000|2021-08-24 16:50:00|386.94|384.54|386.94|384.54|386.94|384.54|386.61|384.21|0
1629824100000|2021-08-24 16:55:00|386.78|384.38|387.1|384.7|387.1|384.7|386.61|384.21|0
1629824400000|2021-08-24 17:00:00|387.27|384.87|387.92|385.52|388.09|385.69|387.1|384.7|0
1629824700000|2021-08-24 17:05:00|388.09|385.69|387.92|385.52|388.09|385.69|387.43|385.03|0
1629825000000|2021-08-24 17:10:00|387.76|385.36|387.59|385.19|387.92|385.52|387.59|385.19|0
1629825300000|2021-08-24 17:15:00|387.75|385.35|387.92|385.52|388.08|385.68|387.59|385.19|0
1629825600000|2021-08-24 17:20:00|387.75|385.35|387.75|385.35|387.91|385.51|387.59|385.19|0
1629825900000|2021-08-24 17:25:00|387.58|385.18|387.58|385.18|387.75|385.35|387.09|384.69|0
1629826200000|2021-08-24 17:30:00|387.75|385.35|388.24|385.84|388.24|385.84|387.75|385.35|0
1629826500000|2021-08-24 17:35:00|388.07|385.67|388.73|386.33|388.89|386.49|388.07|385.67|0
1629826800000|2021-08-24 17:40:00|388.89|386.49|388.89|386.49|389.38|386.98|388.73|386.33|0
1629827100000|2021-08-24 17:45:00|389.05|386.65|389.05|386.65|389.22|386.82|388.72|386.32|0
1629827400000|2021-08-24 17:50:00|388.89|386.49|389.38|386.98|389.38|386.98|388.39|385.99|0
1629827700000|2021-08-24 17:55:00|389.54|387.14|389.05|386.65|389.54|387.14|389.05|386.65|0
1629828000000|2021-08-24 18:00:00|389.21|386.81|389.37|386.97|389.71|387.31|389.05|386.65|0
1629828300000|2021-08-24 18:05:00|389.45|387.05|388.76|386.36|389.45|387.05|388.59|386.19|0
1629828600000|2021-08-24 18:10:00|388.92|386.52|389.25|386.85|389.25|386.85|388.76|386.36|0
1629828900000|2021-08-24 18:15:00|389.08|386.68|389.25|386.85|389.41|387.01|388.92|386.52|0
1629829200000|2021-08-24 18:20:00|389.24|386.84|389.24|386.84|389.41|387.01|388.75|386.35|0
1629829500000|2021-08-24 18:25:00|389.41|387.01|388.91|386.51|389.41|387.01|388.75|386.35|0
1629829800000|2021-08-24 18:30:00|388.75|386.35|389.4|387|389.4|387|388.75|386.35|0
1629830100000|2021-08-24 18:35:00|389.24|386.84|388.91|386.51|389.24|386.84|388.58|386.18|0
1629830400000|2021-08-24 18:40:00|389.07|386.67|389.23|386.83|389.23|386.83|388.91|386.51|0
1629830700000|2021-08-24 18:45:00|389.07|386.67|389.73|387.33|389.73|387.33|389.07|386.67|0
1629831000000|2021-08-24 18:50:00|389.89|387.49|389.89|387.49|389.89|387.49|389.4|387|0
1629831300000|2021-08-24 18:55:00|390.05|387.65|390.05|387.65|390.05|387.65|389.56|387.16|0
1629831600000|2021-08-24 19:00:00|389.89|387.49|389.89|387.49|390.22|387.82|389.89|387.49|0
1629831900000|2021-08-24 19:05:00|389.88|387.48|389.39|386.99|389.88|387.48|389.06|386.66|0
1629832200000|2021-08-24 19:10:00|389.47|387.07|389.55|387.15|389.88|387.48|389.22|386.82|0
1629832500000|2021-08-24 19:15:00|389.39|386.99|389.88|387.48|390.37|387.97|389.39|386.99|0
1629832800000|2021-08-24 19:20:00|389.71|387.31|389.55|387.15|390.04|387.64|389.46|387.06|0
1629833100000|2021-08-24 19:25:00|389.71|387.31|389.87|387.47|390.04|387.64|389.22|386.82|0
1629833400000|2021-08-24 19:30:00|389.71|387.31|389.05|386.65|389.87|387.47|388.56|386.16|0
1629833700000|2021-08-24 19:35:00|388.88|386.48|387.73|385.33|388.88|386.48|387.73|385.33|0
1629834000000|2021-08-24 19:40:00|387.81|385.41|387.4|385|388.22|385.82|387.24|384.84|0
1629834300000|2021-08-24 19:45:00|387.48|385.08|386.91|384.51|387.73|385.33|386.74|384.34|0
1629834600000|2021-08-24 19:50:00|386.58|384.18|385.59|383.19|386.91|384.51|385.43|383.03|0
1629834900000|2021-08-24 19:55:00|385.76|383.36|385.59|383.19|386.41|384.01|385.1|382.7|0
1629835200000|2021-08-24 20:00:00|385.91|383.51|385.91|383.51|386.57|384.17|385.91|383.51|0
1629835500000|2021-08-24 20:05:00|386.08|383.68|386.07|383.67|386.4|384|386.07|383.67|0
1629835800000|2021-08-24 20:10:00|385.91|383.51|385.25|382.85|385.91|383.51|385.25|382.85|0
1629836100000|2021-08-24 20:15:00|385.62|382.82|386.43|383.63|386.51|383.71|385.45|382.65|0
1629836400000|2021-08-24 20:20:00|386.6|383.8|386.76|383.96|386.76|383.96|386.43|383.63|0
1629836700000|2021-08-24 20:25:00|386.92|384.12|387.09|384.29|387.25|384.45|386.84|384.04|0
1629837000000|2021-08-24 20:30:00|386.92|384.12|386.59|383.79|387.09|384.29|386.59|383.79|0
1629837300000|2021-08-24 20:35:00|386.76|383.96|385.93|383.13|386.76|383.96|385.93|383.13|0
1629837600000|2021-08-24 20:40:00|386.1|383.3|386.59|383.79|386.59|383.79|386.1|383.3|0
1629837900000|2021-08-24 20:45:00|386.75|383.95|386.09|383.29|386.92|384.12|385.93|383.13|0
1629838200000|2021-08-24 20:50:00|386.26|383.46|386.91|384.11|386.91|384.11|386.26|383.46|0
1629838500000|2021-08-24 20:55:00|386.83|384.03|386.82|384.02|387.24|384.44|386.82|384.02|0
1629838800000|2021-08-24 21:00:00|386.88|384.08|386.78|383.98|386.97|384.17|386.57|383.77|0
1629839100000|2021-08-24 21:05:00|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1629839400000|2021-08-24 21:10:00|386.78|383.98|387.09|384.29|387.11|384.31|386.78|383.98|0
1629839700000|2021-08-24 21:15:00|386.92|384.12|387.35|384.55|387.35|384.55|386.92|384.12|0
1629840000000|2021-08-24 21:20:00|387.16|384.36|387.44|384.64|387.44|384.64|387.16|384.36|0
1629840300000|2021-08-24 21:25:00|387.22|384.42|387.15|384.35|387.22|384.42|387.1|384.3|0
1629840600000|2021-08-24 21:30:00|387.13|384.33|387.43|384.63|387.43|384.63|387.13|384.33|0
1629840900000|2021-08-24 21:35:00|387.31|384.51|387.22|384.42|387.53|384.73|387.22|384.42|0
1629841200000|2021-08-24 21:40:00|387.24|384.44|387.29|384.49|387.38|384.58|387.21|384.41|0
1629841500000|2021-08-24 21:45:00|387.28|384.48|387.34|384.54|387.36|384.56|387.26|384.46|0
1629841800000|2021-08-24 21:50:00|387.26|384.46|387.26|384.46|387.28|384.48|387.24|384.44|0
1629842100000|2021-08-24 21:55:00|387.23|384.43|387.33|384.53|387.35|384.55|387.21|384.41|0
1629842400000|2021-08-24 22:00:00|386.96|384.16|386.72|383.92|387.21|384.41|386.47|383.67|0
1629842700000|2021-08-24 22:05:00|386.8|384|386.72|383.92|386.88|384.08|386.72|383.92|0
1629843000000|2021-08-24 22:10:00|386.88|384.08|386.88|384.08|386.88|384.08|386.71|383.91|0
1629843300000|2021-08-24 22:15:00|386.71|383.91|386.88|384.08|386.88|384.08|386.71|383.91|0
1629843600000|2021-08-24 22:20:00|386.71|383.91|386.71|383.91|386.87|384.07|386.71|383.91|0
1629843900000|2021-08-24 22:25:00|386.79|383.99|386.87|384.07|386.87|384.07|386.71|383.91|0
1629844200000|2021-08-24 22:30:00|387.04|384.24|387.03|384.23|387.04|384.24|386.71|383.91|0
1629844500000|2021-08-24 22:35:00|386.87|384.07|387.03|384.23|387.03|384.23|386.87|384.07|0
1629844800000|2021-08-24 22:40:00|387.2|384.4|387.03|384.23|387.2|384.4|387.03|384.23|0
1629845100000|2021-08-24 22:45:00|387.19|384.39|387.03|384.23|387.19|384.39|387.03|384.23|0
1629845400000|2021-08-24 22:50:00|386.94|384.14|386.7|383.9|386.94|384.14|386.7|383.9|0
1629845700000|2021-08-24 22:55:00|386.53|383.73|386.2|383.4|386.53|383.73|386.2|383.4|0
1629846000000|2021-08-24 23:00:00|386.28|383.48|385.87|383.07|386.53|383.73|385.87|383.07|0
1629846300000|2021-08-24 23:05:00|385.71|382.91|385.54|382.74|385.87|383.07|385.38|382.58|0
1629846600000|2021-08-24 23:10:00|385.7|382.9|385.7|382.9|385.7|382.9|385.7|382.9|0
1629846900000|2021-08-24 23:15:00|385.54|382.74|385.05|382.25|385.54|382.74|385.05|382.25|0
1629847200000|2021-08-24 23:20:00|385.21|382.41|385.04|382.24|385.21|382.41|384.88|382.08|0
1629847500000|2021-08-24 23:25:00|384.96|382.16|385.04|382.24|385.04|382.24|384.72|381.92|0
1629847800000|2021-08-24 23:30:00|384.88|382.08|385.2|382.4|385.28|382.48|384.71|381.91|0
1629848100000|2021-08-24 23:35:00|385.28|382.48|385.53|382.73|385.53|382.73|385.2|382.4|0
1629848400000|2021-08-24 23:40:00|385.69|382.89|385.36|382.56|385.69|382.89|385.36|382.56|0
1629848700000|2021-08-24 23:45:00|385.28|382.48|384.54|381.74|385.28|382.48|384.22|381.42|0
1629849000000|2021-08-24 23:50:00|384.87|382.07|385.03|382.23|385.36|382.56|384.87|382.07|0
1629849300000|2021-08-24 23:55:00|384.87|382.07|385.36|382.56|385.52|382.72|384.7|381.9|0
1629849600000|2021-08-25 00:00:00|385.19|382.39|386.67|383.87|386.83|384.03|385.19|382.39|0
1629849900000|2021-08-25 00:05:00|386.83|384.03|386.42|383.62|387.82|385.02|386.17|383.37|0
1629850200000|2021-08-25 00:10:00|386.5|383.7|386.5|383.7|386.83|384.03|386.34|383.54|0
1629850500000|2021-08-25 00:15:00|386.58|383.78|386.5|383.7|387.32|384.52|386.01|383.21|0
1629850800000|2021-08-25 00:20:00|386.33|383.53|386.82|384.02|386.82|384.02|385.84|383.04|0
1629851100000|2021-08-25 00:25:00|386.66|383.86|386.33|383.53|386.82|384.02|386.33|383.53|0
1629851400000|2021-08-25 00:30:00|386.16|383.36|385.83|383.03|386.16|383.36|385.51|382.71|0
1629851700000|2021-08-25 00:35:00|386|383.2|385.67|382.87|386|383.2|385.5|382.7|0
1629852000000|2021-08-25 00:40:00|385.5|382.7|385.34|382.54|385.67|382.87|385.18|382.38|0
1629852300000|2021-08-25 00:45:00|385.5|382.7|385.66|382.86|385.99|383.19|385.5|382.7|0
1629852600000|2021-08-25 00:50:00|385.58|382.78|385.66|382.86|385.83|383.03|385.5|382.7|0
1629852900000|2021-08-25 00:55:00|385.58|382.78|385.33|382.53|385.66|382.86|385.17|382.37|0
1629853200000|2021-08-25 01:00:00|385.17|382.37|385|382.2|385.33|382.53|384.51|381.71|0
1629853500000|2021-08-25 01:05:00|385.17|382.37|384.67|381.87|385.33|382.53|384.67|381.87|0
1629853800000|2021-08-25 01:10:00|384.84|382.04|385|382.2|385.16|382.36|384.67|381.87|0
1629854100000|2021-08-25 01:15:00|385.16|382.36|385.49|382.69|385.98|383.18|385.16|382.36|0
1629854400000|2021-08-25 01:20:00|385.65|382.85|385.32|382.52|385.98|383.18|385.32|382.52|0
1629854700000|2021-08-25 01:25:00|385.4|382.6|385.16|382.36|385.65|382.85|384.99|382.19|0
1629855000000|2021-08-25 01:30:00|385.32|382.52|385.81|383.01|385.81|383.01|384.83|382.03|0
1629855300000|2021-08-25 01:35:00|385.65|382.85|385.64|382.84|385.81|383.01|385.15|382.35|0
1629855600000|2021-08-25 01:40:00|385.48|382.68|385.64|382.84|385.97|383.17|385.48|382.68|0
1629855900000|2021-08-25 01:45:00|385.81|383.01|385.31|382.51|385.97|383.17|385.15|382.35|0
1629856200000|2021-08-25 01:50:00|385.48|382.68|385.15|382.35|385.48|382.68|384.82|382.02|0
1629856500000|2021-08-25 01:55:00|384.98|382.18|384.82|382.02|385.31|382.51|384.65|381.85|0
1629856800000|2021-08-25 02:00:00|384.65|381.85|385.31|382.51|385.31|382.51|384.65|381.85|0
1629857100000|2021-08-25 02:05:00|385.47|382.67|385.14|382.34|385.47|382.67|385.14|382.34|0
1629857400000|2021-08-25 02:10:00|385.3|382.5|385.14|382.34|385.47|382.67|384.97|382.17|0
1629857700000|2021-08-25 02:15:00|385.05|382.25|384.48|381.68|385.14|382.34|384.48|381.68|0
1629858000000|2021-08-25 02:20:00|384.32|381.52|382.68|379.88|384.64|381.84|382.68|379.88|0
1629858300000|2021-08-25 02:25:00|382.84|380.04|382.84|380.04|383.66|380.86|382.68|379.88|0
1629858600000|2021-08-25 02:30:00|382.68|379.88|383.66|380.86|383.82|381.02|382.68|379.88|0
1629858900000|2021-08-25 02:35:00|383.49|380.69|383.65|380.85|383.82|381.02|383.49|380.69|0
1629859200000|2021-08-25 02:40:00|383.73|380.93|383.32|380.52|383.73|380.93|383.16|380.36|0
1629859500000|2021-08-25 02:45:00|383.49|380.69|383.4|380.6|383.65|380.85|383.32|380.52|0
1629859800000|2021-08-25 02:50:00|383.49|380.69|383.32|380.52|383.49|380.69|383.16|380.36|0
1629860100000|2021-08-25 02:55:00|383.16|380.36|383.48|380.68|383.65|380.85|383.16|380.36|0
1629860400000|2021-08-25 03:00:00|383.32|380.52|382.5|379.7|383.32|380.52|381.85|379.05|0
1629860700000|2021-08-25 03:05:00|382.58|379.78|383.15|380.35|383.15|380.35|382.5|379.7|0
1629861000000|2021-08-25 03:10:00|383.31|380.51|383.31|380.51|383.48|380.68|382.98|380.18|0
1629861300000|2021-08-25 03:15:00|383.15|380.35|383.47|380.67|383.64|380.84|383.15|380.35|0
1629861600000|2021-08-25 03:20:00|383.55|380.75|383.31|380.51|383.64|380.84|383.14|380.34|0
1629861900000|2021-08-25 03:25:00|383.14|380.34|383.14|380.34|383.31|380.51|382.98|380.18|0
1629862200000|2021-08-25 03:30:00|383.22|380.42|383.96|381.16|383.96|381.16|383.22|380.42|0
1629862500000|2021-08-25 03:35:00|384.12|381.32|383.79|380.99|384.12|381.32|383.63|380.83|0
1629862800000|2021-08-25 03:40:00|383.63|380.83|383.63|380.83|383.95|381.15|383.54|380.74|0
1629863100000|2021-08-25 03:45:00|383.7|380.9|383.95|381.15|384.11|381.31|383.7|380.9|0
1629863400000|2021-08-25 03:50:00|383.79|380.99|383.46|380.66|383.95|381.15|383.29|380.49|0
1629863700000|2021-08-25 03:55:00|383.29|380.49|383.13|380.33|383.46|380.66|382.8|380|0
1629864000000|2021-08-25 04:00:00|383.04|380.24|383.13|380.33|383.13|380.33|382.8|380|0
1629864300000|2021-08-25 04:05:00|383.2|380.4|382.8|380|383.29|380.49|382.8|380|0
1629864600000|2021-08-25 04:10:00|382.96|380.16|382.96|380.16|382.96|380.16|382.8|380|0
1629864900000|2021-08-25 04:15:00|383.12|380.32|383.12|380.32|383.29|380.49|383.12|380.32|0
1629865200000|2021-08-25 04:20:00|383.28|380.48|383.12|380.32|383.28|380.48|383.12|380.32|0
1629865500000|2021-08-25 04:25:00|383.28|380.48|383.28|380.48|383.44|380.64|383.28|380.48|0
1629865800000|2021-08-25 04:30:00|383.44|380.64|383.11|380.31|383.44|380.64|383.11|380.31|0
1629866100000|2021-08-25 04:35:00|383.28|380.48|383.44|380.64|383.44|380.64|383.19|380.39|0
1629866400000|2021-08-25 04:40:00|382.95|380.15|382.78|379.98|382.95|380.15|382.78|379.98|0
1629866700000|2021-08-25 04:45:00|382.95|380.15|382.78|379.98|383.27|380.47|382.62|379.82|0
1629867000000|2021-08-25 04:50:00|382.62|379.82|382.78|379.98|382.78|379.98|382.62|379.82|0
1629867300000|2021-08-25 04:55:00|382.61|379.81|382.12|379.32|382.61|379.81|382.12|379.32|0
1629867600000|2021-08-25 05:00:00|382.29|379.49|383.1|380.3|383.43|380.63|382.29|379.49|0
1629867900000|2021-08-25 05:05:00|383.26|380.46|383.43|380.63|383.59|380.79|383.1|380.3|0
1629868200000|2021-08-25 05:10:00|383.5|380.7|383.59|380.79|383.75|380.95|383.26|380.46|0
1629868500000|2021-08-25 05:15:00|383.42|380.62|383.75|380.95|383.75|380.95|383.42|380.62|0
1629868800000|2021-08-25 05:20:00|383.91|381.11|384.07|381.27|384.08|381.28|383.75|380.95|0
1629869100000|2021-08-25 05:25:00|384.24|381.44|385.47|382.67|385.63|382.83|383.91|381.11|0
1629869400000|2021-08-25 05:30:00|385.31|382.51|386.04|383.24|386.29|383.49|385.31|382.51|0
1629869700000|2021-08-25 05:35:00|386.12|383.32|386.28|383.48|386.45|383.65|385.96|383.16|0
1629870000000|2021-08-25 05:40:00|386.45|383.65|386.61|383.81|386.77|383.97|386.28|383.48|0
1629870300000|2021-08-25 05:45:00|386.45|383.65|386.12|383.32|386.61|383.81|386.12|383.32|0
1629870600000|2021-08-25 05:50:00|386.28|383.48|386.44|383.64|386.44|383.64|385.95|383.15|0
1629870900000|2021-08-25 05:55:00|386.6|383.8|386.52|383.72|386.6|383.8|386.44|383.64|0
1629871200000|2021-08-25 06:00:00|386.6|383.8|386.44|383.64|386.6|383.8|386.11|383.31|0
1629871500000|2021-08-25 06:05:00|386.6|383.8|386.27|383.47|387.09|384.29|386.11|383.31|0
1629871800000|2021-08-25 06:10:00|386.35|383.55|386.92|384.12|387.09|384.29|386.35|383.55|0
1629872100000|2021-08-25 06:15:00|386.76|383.96|386.43|383.63|386.76|383.96|386.27|383.47|0
1629872400000|2021-08-25 06:20:00|386.51|383.71|386.34|383.54|386.59|383.79|386.27|383.47|0
1629872700000|2021-08-25 06:25:00|386.43|383.63|386.59|383.79|386.92|384.12|386.43|383.63|0
1629873000000|2021-08-25 06:30:00|386.43|383.63|385.93|383.13|386.59|383.79|385.77|382.97|0
1629873300000|2021-08-25 06:35:00|385.77|382.97|385.93|383.13|386.1|383.3|385.77|382.97|0
1629873600000|2021-08-25 06:40:00|386.01|383.21|386.26|383.46|386.26|383.46|385.93|383.13|0
1629873900000|2021-08-25 06:45:00|386.42|383.62|386.58|383.78|386.91|384.11|386.42|383.62|0
1629874200000|2021-08-25 06:50:00|386.75|383.95|387.07|384.27|387.24|384.44|386.58|383.78|0
1629874500000|2021-08-25 06:55:00|386.91|384.11|386.91|384.11|387.23|384.43|386.58|383.78|0
1629874800000|2021-08-25 07:00:00|386.74|383.94|388.38|385.58|388.55|385.75|386.58|383.78|0
1629875100000|2021-08-25 07:05:00|388.18|385.78|387.52|385.12|388.18|385.78|387.03|384.63|0
1629875400000|2021-08-25 07:10:00|387.44|385.04|386.7|384.3|387.44|385.04|386.37|383.97|0
1629875700000|2021-08-25 07:15:00|386.86|384.46|387.03|384.63|387.68|385.28|386.7|384.3|0
1629876000000|2021-08-25 07:20:00|387.19|384.79|386.2|383.8|387.52|385.12|386.2|383.8|0
1629876300000|2021-08-25 07:25:00|386.37|383.97|387.02|384.62|387.02|384.62|386.37|383.97|0
1629876600000|2021-08-25 07:30:00|386.86|384.46|387.02|384.62|387.35|384.95|386.69|384.29|0
1629876900000|2021-08-25 07:35:00|386.85|384.45|387.34|384.94|387.51|385.11|386.85|384.45|0
1629877200000|2021-08-25 07:40:00|387.42|385.02|387.01|384.61|387.67|385.27|386.85|384.45|0
1629877500000|2021-08-25 07:45:00|387.18|384.78|387.5|385.1|387.83|385.43|386.85|384.45|0
1629877800000|2021-08-25 07:50:00|387.34|384.94|387.5|385.1|387.83|385.43|387.34|384.94|0
1629878100000|2021-08-25 07:55:00|387.34|384.94|387.01|384.61|387.5|385.1|387.01|384.61|0
1629878400000|2021-08-25 08:00:00|386.92|384.52|386.35|383.95|387.34|384.94|386.02|383.62|0
1629878700000|2021-08-25 08:05:00|386.19|383.79|386.51|384.11|386.68|384.28|386.02|383.62|0
1629879000000|2021-08-25 08:10:00|386.43|384.03|388.81|386.41|388.97|386.57|386.43|384.03|0
1629879300000|2021-08-25 08:15:00|388.72|386.32|389.79|387.39|389.96|387.56|388.64|386.24|0
1629879600000|2021-08-25 08:20:00|389.63|387.23|388.89|386.49|390.12|387.72|388.73|386.33|0
1629879900000|2021-08-25 08:25:00|389.05|386.65|388.56|386.16|389.05|386.65|388.23|385.83|0
1629880200000|2021-08-25 08:30:00|388.39|385.99|388.56|386.16|389.05|386.65|388.39|385.99|0
1629880500000|2021-08-25 08:35:00|388.39|385.99|387.57|385.17|388.56|386.16|387.4|385|0
1629880800000|2021-08-25 08:40:00|387.4|385|387.73|385.33|388.06|385.66|387.4|385|0
1629881100000|2021-08-25 08:45:00|387.4|385|387.89|385.49|387.9|385.5|387.4|385|0
1629881400000|2021-08-25 08:50:00|387.73|385.33|387.89|385.49|387.89|385.49|387.56|385.16|0
1629881700000|2021-08-25 08:55:00|388.06|385.66|387.56|385.16|388.06|385.66|387.56|385.16|0
1629882000000|2021-08-25 09:00:00|387.72|385.32|387.56|385.16|387.89|385.49|386.9|384.5|0
1629882300000|2021-08-25 09:05:00|387.47|385.07|387.23|384.83|387.56|385.16|387.06|384.66|0
1629882600000|2021-08-25 09:10:00|387.56|385.16|387.72|385.32|387.88|385.48|387.23|384.83|0
1629882900000|2021-08-25 09:15:00|387.88|385.48|388.29|385.89|388.54|386.14|387.55|385.15|0
1629883200000|2021-08-25 09:20:00|388.21|385.81|388.37|385.97|388.37|385.97|387.88|385.48|0
1629883500000|2021-08-25 09:25:00|388.21|385.81|387.88|385.48|388.21|385.81|387.71|385.31|0
1629883800000|2021-08-25 09:30:00|387.71|385.31|387.38|384.98|388.2|385.8|387.38|384.98|0
1629884100000|2021-08-25 09:35:00|387.22|384.82|387.38|384.98|387.71|385.31|387.22|384.82|0
1629884400000|2021-08-25 09:40:00|387.46|385.06|387.38|384.98|387.71|385.31|387.21|384.81|0
1629884700000|2021-08-25 09:45:00|387.21|384.81|387.54|385.14|387.87|385.47|387.21|384.81|0
1629885000000|2021-08-25 09:50:00|387.37|384.97|387.87|385.47|388.03|385.63|387.21|384.81|0
1629885300000|2021-08-25 09:55:00|388.03|385.63|387.86|385.46|388.03|385.63|387.37|384.97|0
1629885600000|2021-08-25 10:00:00|387.78|385.38|388.03|385.63|388.19|385.79|387.7|385.3|0
1629885900000|2021-08-25 10:05:00|387.86|385.46|387.7|385.3|388.19|385.79|387.53|385.13|0
1629886200000|2021-08-25 10:10:00|387.69|385.29|388.02|385.62|388.02|385.62|387.53|385.13|0
1629886500000|2021-08-25 10:15:00|387.86|385.46|387.53|385.13|388.19|385.79|387.53|385.13|0
1629886800000|2021-08-25 10:20:00|387.69|385.29|387.69|385.29|387.77|385.37|387.36|384.96|0
1629887100000|2021-08-25 10:25:00|387.52|385.12|387.36|384.96|387.69|385.29|387.36|384.96|0
1629887400000|2021-08-25 10:30:00|387.27|384.87|387.36|384.96|387.36|384.96|387.03|384.63|0
1629887700000|2021-08-25 10:35:00|387.52|385.12|387.52|385.12|387.68|385.28|387.19|384.79|0
1629888000000|2021-08-25 10:40:00|387.85|385.45|386.86|384.46|387.85|385.45|386.53|384.13|0
1629888300000|2021-08-25 10:45:00|386.69|384.29|386.69|384.29|387.19|384.79|386.53|384.13|0
1629888600000|2021-08-25 10:50:00|386.86|384.46|387.18|384.78|387.35|384.95|386.86|384.46|0
1629888900000|2021-08-25 10:55:00|387.02|384.62|387.51|385.11|387.51|385.11|387.02|384.62|0
1629889200000|2021-08-25 11:00:00|387.35|384.95|387.34|384.94|387.51|385.11|386.85|384.45|0
1629889500000|2021-08-25 11:05:00|387.51|385.11|386.36|383.96|387.51|385.11|386.03|383.63|0
1629889800000|2021-08-25 11:10:00|386.52|384.12|386.52|384.12|386.68|384.28|386.19|383.79|0
1629890100000|2021-08-25 11:15:00|386.68|384.28|385.86|383.46|386.85|384.45|385.86|383.46|0
1629890400000|2021-08-25 11:20:00|386.02|383.62|384.71|382.31|386.02|383.62|384.71|382.31|0
1629890700000|2021-08-25 11:25:00|384.87|382.47|385.04|382.64|385.2|382.8|384.71|382.31|0
1629891000000|2021-08-25 11:30:00|384.87|382.47|383.73|381.33|384.87|382.47|383.4|381|0
1629891300000|2021-08-25 11:35:00|383.56|381.16|384.05|381.65|384.38|381.98|383.56|381.16|0
1629891600000|2021-08-25 11:40:00|383.89|381.49|384.87|382.47|384.87|382.47|383.89|381.49|0
1629891900000|2021-08-25 11:45:00|385.03|382.63|385.36|382.96|385.36|382.96|384.87|382.47|0
1629892200000|2021-08-25 11:50:00|385.52|383.12|385.19|382.79|385.68|383.28|385.19|382.79|0
1629892500000|2021-08-25 11:55:00|385.35|382.95|385.68|383.28|385.68|383.28|385.19|382.79|0
1629892800000|2021-08-25 12:00:00|385.52|383.12|385.51|383.11|386.01|383.61|385.51|383.11|0
1629893100000|2021-08-25 12:05:00|385.35|382.95|385.84|383.44|386|383.6|385.35|382.95|0
1629893400000|2021-08-25 12:10:00|386|383.6|385.18|382.78|386.17|383.77|385.18|382.78|0
1629893700000|2021-08-25 12:15:00|385.35|382.95|385.18|382.78|385.51|383.11|385.18|382.78|0
1629894000000|2021-08-25 12:20:00|385.02|382.62|385.18|382.78|385.34|382.94|384.69|382.29|0
1629894300000|2021-08-25 12:25:00|385.01|382.61|385.01|382.61|385.18|382.78|384.85|382.45|0
1629894600000|2021-08-25 12:30:00|385.17|382.77|385.99|383.59|386.16|383.76|384.85|382.45|0
1629894900000|2021-08-25 12:35:00|385.83|383.43|386.97|384.57|386.97|384.57|385.83|383.43|0
1629895200000|2021-08-25 12:40:00|387.14|384.74|386.97|384.57|387.14|384.74|386.65|384.25|0
1629895500000|2021-08-25 12:45:00|387.14|384.74|387.46|385.06|387.79|385.39|387.14|384.74|0
1629895800000|2021-08-25 12:50:00|387.38|384.98|386.97|384.57|387.38|384.98|386.64|384.24|0
1629896100000|2021-08-25 12:55:00|387.13|384.73|387.62|385.22|387.62|385.22|386.64|384.24|0
1629896400000|2021-08-25 13:00:00|387.79|385.39|387.29|384.89|387.79|385.39|387.13|384.73|0
1629896700000|2021-08-25 13:05:00|387.13|384.73|387.45|385.05|387.78|385.38|387.13|384.73|0
1629897000000|2021-08-25 13:10:00|387.53|385.13|387.12|384.72|387.62|385.22|386.96|384.56|0
1629897300000|2021-08-25 13:15:00|387.29|384.89|386.96|384.56|387.29|384.89|386.96|384.56|0
1629897600000|2021-08-25 13:20:00|387.12|384.72|387.28|384.88|387.29|384.89|386.96|384.56|0
1629897900000|2021-08-25 13:25:00|387.45|385.05|387.61|385.21|387.78|385.38|387.12|384.72|0
1629898200000|2021-08-25 13:30:00|387.94|385.54|386.46|384.06|388.6|386.2|385.15|382.75|0
1629898500000|2021-08-25 13:35:00|386.3|383.9|386.95|384.55|387.61|385.21|386.29|383.89|0
1629898800000|2021-08-25 13:40:00|387.11|384.71|386.45|384.05|387.44|385.04|385.31|382.91|0
1629899100000|2021-08-25 13:45:00|386.62|384.22|387.27|384.87|387.44|385.04|386.45|384.05|0
1629899400000|2021-08-25 13:50:00|387.44|385.04|386.29|383.89|387.44|385.04|385.63|383.23|0
1629899700000|2021-08-25 13:55:00|386.12|383.72|388.58|386.18|388.58|386.18|385.96|383.56|0
1629900000000|2021-08-25 14:00:00|388.75|386.35|388.42|386.02|389.24|386.84|387.76|385.36|0
1629900300000|2021-08-25 14:05:00|388.58|386.18|387.76|385.36|388.75|386.35|387.43|385.03|0
1629900600000|2021-08-25 14:10:00|387.59|385.19|388.91|386.51|388.91|386.51|387.59|385.19|0
1629900900000|2021-08-25 14:15:00|389.07|386.67|389.07|386.67|389.89|387.49|388.91|386.51|0
1629901200000|2021-08-25 14:20:00|388.91|386.51|388.57|386.17|389.73|387.33|388.25|385.85|0
1629901500000|2021-08-25 14:25:00|388.74|386.34|388.24|385.84|388.74|386.34|387.75|385.35|0
1629901800000|2021-08-25 14:30:00|388.08|385.68|388.24|385.84|389.07|386.67|387.09|384.69|0
1629902100000|2021-08-25 14:35:00|388.41|386.01|389.06|386.66|389.23|386.83|387.58|385.18|0
1629902400000|2021-08-25 14:40:00|388.9|386.5|389.55|387.15|389.88|387.48|388.73|386.33|0
1629902700000|2021-08-25 14:45:00|389.72|387.32|389.22|386.82|389.88|387.48|388.89|386.49|0
1629903000000|2021-08-25 14:50:00|389.06|386.66|389.88|387.48|390.04|387.64|388.56|386.16|0
1629903300000|2021-08-25 14:55:00|389.71|387.31|389.38|386.98|390.04|387.64|389.05|386.65|0
1629903600000|2021-08-25 15:00:00|389.22|386.82|389.71|387.31|389.88|387.48|389.05|386.65|0
1629903900000|2021-08-25 15:05:00|389.87|387.47|389.14|386.74|390.04|387.64|388.32|385.92|0
1629904200000|2021-08-25 15:10:00|389.3|386.9|389.96|387.56|390.13|387.73|388.64|386.24|0
1629904500000|2021-08-25 15:15:00|390.13|387.73|389.8|387.4|390.13|387.73|389.14|386.74|0
1629904800000|2021-08-25 15:20:00|389.79|387.39|389.63|387.23|389.79|387.39|389.3|386.9|0
1629905100000|2021-08-25 15:25:00|389.79|387.39|391.61|389.21|391.61|389.21|389.63|387.23|0
1629905400000|2021-08-25 15:30:00|391.6|389.2|391.6|389.2|391.77|389.37|390.94|388.54|0
1629905700000|2021-08-25 15:35:00|391.68|389.28|390.94|388.54|391.68|389.28|390.77|388.37|0
1629906000000|2021-08-25 15:40:00|391.11|388.71|392.59|390.19|392.92|390.52|391.11|388.71|0
1629906300000|2021-08-25 15:45:00|392.43|390.03|392.76|390.36|393.09|390.69|392.09|389.69|0
1629906600000|2021-08-25 15:50:00|392.92|390.52|393.25|390.85|393.58|391.18|392.76|390.36|0
1629906900000|2021-08-25 15:55:00|393.08|390.68|393.25|390.85|394.08|391.68|392.92|390.52|0
1629907200000|2021-08-25 16:00:00|393.41|391.01|393.58|391.18|393.91|391.51|392.91|390.51|0
1629907500000|2021-08-25 16:05:00|393.41|391.01|393.74|391.34|393.74|391.34|393.24|390.84|0
1629907800000|2021-08-25 16:10:00|393.91|391.51|393.24|390.84|394.74|392.34|393.08|390.68|0
1629908100000|2021-08-25 16:15:00|393.41|391.01|393.9|391.5|393.9|391.5|393.24|390.84|0
1629908400000|2021-08-25 16:20:00|393.74|391.34|394.4|392|394.4|392|393.57|391.17|0
1629908700000|2021-08-25 16:25:00|394.23|391.83|394.56|392.16|394.73|392.33|393.9|391.5|0
1629909000000|2021-08-25 16:30:00|394.73|392.33|394.39|391.99|394.73|392.33|394.23|391.83|0
1629909300000|2021-08-25 16:35:00|394.56|392.16|394.39|391.99|394.73|392.33|393.89|391.49|0
1629909600000|2021-08-25 16:40:00|394.56|392.16|393.23|390.83|394.56|392.16|393.23|390.83|0
1629909900000|2021-08-25 16:45:00|393.39|390.99|393.39|390.99|393.73|391.33|393.23|390.83|0
1629910200000|2021-08-25 16:50:00|393.23|390.83|393.89|391.49|394.05|391.65|393.06|390.66|0
1629910500000|2021-08-25 16:55:00|394.05|391.65|394.38|391.98|395.05|392.65|394.05|391.65|0
1629910800000|2021-08-25 17:00:00|394.22|391.82|393.88|391.48|394.22|391.82|393.72|391.32|0
1629911100000|2021-08-25 17:05:00|394.05|391.65|393.88|391.48|394.22|391.82|393.38|390.98|0
1629911400000|2021-08-25 17:10:00|394.05|391.65|393.71|391.31|394.21|391.81|393.55|391.15|0
1629911700000|2021-08-25 17:15:00|393.88|391.48|394.04|391.64|394.21|391.81|393.71|391.31|0
1629912000000|2021-08-25 17:20:00|394.21|391.81|393.71|391.31|394.37|391.97|393.21|390.81|0
1629912300000|2021-08-25 17:25:00|393.54|391.14|393.7|391.3|394.03|391.63|393.38|390.98|0
1629912600000|2021-08-25 17:30:00|393.54|391.14|394.03|391.63|394.53|392.13|393.54|391.14|0
1629912900000|2021-08-25 17:35:00|394.2|391.8|393.86|391.46|394.36|391.96|393.7|391.3|0
1629913200000|2021-08-25 17:40:00|394.03|391.63|394.69|392.29|394.69|392.29|393.86|391.46|0
1629913500000|2021-08-25 17:45:00|394.52|392.12|394.02|391.62|394.69|392.29|394.02|391.62|0
1629913800000|2021-08-25 17:50:00|394.19|391.79|394.02|391.62|394.19|391.79|393.69|391.29|0
1629914100000|2021-08-25 17:55:00|393.86|391.46|393.69|391.29|394.02|391.62|393.52|391.12|0
1629914400000|2021-08-25 18:00:00|393.85|391.45|393.52|391.12|394.02|391.62|393.36|390.96|0
1629914700000|2021-08-25 18:05:00|393.69|391.29|394.51|392.11|395.18|392.78|393.69|391.29|0
1629915000000|2021-08-25 18:10:00|394.59|392.19|394.68|392.28|394.84|392.44|394.35|391.95|0
1629915300000|2021-08-25 18:15:00|394.84|392.44|394.01|391.61|394.84|392.44|393.85|391.45|0
1629915600000|2021-08-25 18:20:00|393.85|391.45|394.01|391.61|394.01|391.61|393.51|391.11|0
1629915900000|2021-08-25 18:25:00|394.18|391.78|394.34|391.94|394.67|392.27|394.01|391.61|0
1629916200000|2021-08-25 18:30:00|394.17|391.77|393.67|391.27|394.5|392.1|393.67|391.27|0
1629916500000|2021-08-25 18:35:00|393.84|391.44|392.68|390.28|393.84|391.44|392.35|389.95|0
1629916800000|2021-08-25 18:40:00|392.84|390.44|393.91|391.51|393.91|391.51|392.84|390.44|0
1629917100000|2021-08-25 18:45:00|393.84|391.44|393.34|390.94|393.84|391.44|393.34|390.94|0
1629917400000|2021-08-25 18:50:00|393.5|391.1|393.67|391.27|394|391.6|393.34|390.94|0
1629917700000|2021-08-25 18:55:00|393.83|391.43|392.6|390.2|393.83|391.43|392.6|390.2|0
1629918000000|2021-08-25 19:00:00|392.44|390.04|392.1|389.7|392.93|390.53|391.94|389.54|0
1629918300000|2021-08-25 19:05:00|392.27|389.87|392.27|389.87|392.6|390.2|391.94|389.54|0
1629918600000|2021-08-25 19:10:00|392.43|390.03|391.11|388.71|392.43|390.03|390.94|388.54|0
1629918900000|2021-08-25 19:15:00|390.94|388.54|391.27|388.87|391.27|388.87|390.61|388.21|0
1629919200000|2021-08-25 19:20:00|391.11|388.71|391.27|388.87|391.43|389.03|390.94|388.54|0
1629919500000|2021-08-25 19:25:00|391.43|389.03|391.76|389.36|392.26|389.86|391.43|389.03|0
1629919800000|2021-08-25 19:30:00|391.93|389.53|392.76|390.36|392.92|390.52|391.93|389.53|0
1629920100000|2021-08-25 19:35:00|392.92|390.52|392.75|390.35|393.75|391.35|392.75|390.35|0
1629920400000|2021-08-25 19:40:00|392.92|390.52|394.24|391.84|394.24|391.84|392.09|389.69|0
1629920700000|2021-08-25 19:45:00|394.41|392.01|392.58|390.18|394.91|392.51|392.58|390.18|0
1629921000000|2021-08-25 19:50:00|393.25|390.85|393.58|391.18|393.58|391.18|392.58|390.18|0
1629921300000|2021-08-25 19:55:00|393.74|391.34|391.25|388.85|393.91|391.51|391.25|388.85|0
1629921600000|2021-08-25 20:00:00|391.42|389.02|391.58|389.18|392.25|389.85|391.42|389.02|0
1629921900000|2021-08-25 20:05:00|391.75|389.35|390.92|388.52|391.91|389.51|390.75|388.35|0
1629922200000|2021-08-25 20:10:00|390.75|388.35|391.91|389.51|392.08|389.68|390.75|388.35|0
1629922500000|2021-08-25 20:15:00|392.28|389.48|391.61|388.81|392.28|389.48|391.45|388.65|0
1629922800000|2021-08-25 20:20:00|391.78|388.98|391.77|388.97|391.78|388.98|391.45|388.65|0
1629923100000|2021-08-25 20:25:00|391.61|388.81|391.77|388.97|391.77|388.97|391.44|388.64|0
1629923400000|2021-08-25 20:30:00|391.94|389.14|391.94|389.14|391.94|389.14|391.77|388.97|0
1629923700000|2021-08-25 20:35:00|392.1|389.3|392.1|389.3|392.27|389.47|392.1|389.3|0
1629924000000|2021-08-25 20:40:00|391.93|389.13|392.43|389.63|392.43|389.63|391.93|389.13|0
1629924300000|2021-08-25 20:45:00|392.26|389.46|392.1|389.3|392.26|389.46|392.01|389.21|0
1629924600000|2021-08-25 20:50:00|391.93|389.13|392.26|389.46|392.26|389.46|391.93|389.13|0
1629924900000|2021-08-25 20:55:00|392.42|389.62|392.34|389.54|392.42|389.62|392.09|389.29|0
1629925200000|2021-08-25 21:00:00|392.3|389.5|392.05|389.25|392.3|389.5|391.88|389.08|0
1629925500000|2021-08-25 21:05:00|392.07|389.27|392.15|389.35|392.15|389.35|392.03|389.23|0
1629925800000|2021-08-25 21:10:00|392.17|389.37|392.05|389.25|392.22|389.42|391.97|389.17|0
1629926100000|2021-08-25 21:15:00|392.04|389.24|392.07|389.27|392.09|389.29|392.04|389.24|0
1629926400000|2021-08-25 21:20:00|392.09|389.29|392.09|389.29|392.29|389.49|391.97|389.17|0
1629926700000|2021-08-25 21:25:00|392.07|389.27|392.07|389.27|392.41|389.61|392.07|389.27|0
1629927000000|2021-08-25 21:30:00|392.26|389.46|392.33|389.53|392.38|389.58|392.16|389.36|0
1629927600000|2021-08-25 21:40:00|392.3|389.5|392.46|389.66|392.46|389.66|392.3|389.5|0
1629927900000|2021-08-25 21:45:00|392.43|389.63|392.43|389.63|392.48|389.68|392.43|389.63|0
1629928200000|2021-08-25 21:50:00|392.45|389.65|392.43|389.63|392.45|389.65|392.43|389.63|0
1629928500000|2021-08-25 21:55:00|392.38|389.58|392.64|389.84|392.64|389.84|392.38|389.58|0
1629928800000|2021-08-25 22:00:00|392.57|389.77|391.73|388.93|392.64|389.84|391.73|388.93|0
1629929100000|2021-08-25 22:05:00|391.57|388.77|391.73|388.93|391.73|388.93|391.57|388.77|0
1629929400000|2021-08-25 22:10:00|391.9|389.1|391.4|388.6|391.9|389.1|391.4|388.6|0
1629929700000|2021-08-25 22:15:00|391.56|388.76|391.56|388.76|391.73|388.93|391.56|388.76|0
1629930000000|2021-08-25 22:20:00|391.73|388.93|391.39|388.59|391.73|388.93|391.39|388.59|0
1629930300000|2021-08-25 22:25:00|391.31|388.51|391.56|388.76|391.56|388.76|391.23|388.43|0
1629930600000|2021-08-25 22:30:00|391.72|388.92|392.05|389.25|392.05|389.25|391.72|388.92|0
1629930900000|2021-08-25 22:35:00|392.22|389.42|392.05|389.25|392.22|389.42|391.88|389.08|0
1629931200000|2021-08-25 22:40:00|391.88|389.08|391.88|389.08|392.05|389.25|391.88|389.08|0
1629931500000|2021-08-25 22:45:00|392.05|389.25|391.88|389.08|392.05|389.25|391.71|388.91|0
1629931800000|2021-08-25 22:50:00|392.04|389.24|392.04|389.24|392.21|389.41|392.04|389.24|0
1629932100000|2021-08-25 22:55:00|391.88|389.08|391.88|389.08|392.04|389.24|391.88|389.08|0
1629932400000|2021-08-25 23:00:00|392.04|389.24|391.87|389.07|392.04|389.24|391.87|389.07|0
1629932700000|2021-08-25 23:05:00|391.71|388.91|391.71|388.91|391.71|388.91|391.54|388.74|0
1629933000000|2021-08-25 23:10:00|391.87|389.07|391.7|388.9|391.87|389.07|391.7|388.9|0
1629933300000|2021-08-25 23:15:00|391.87|389.07|391.7|388.9|391.87|389.07|391.7|388.9|0
1629933600000|2021-08-25 23:20:00|391.78|388.98|391.53|388.73|391.78|388.98|391.53|388.73|0
1629933900000|2021-08-25 23:25:00|391.37|388.57|391.45|388.65|391.53|388.73|391.37|388.57|0
1629934200000|2021-08-25 23:30:00|391.37|388.57|392.19|389.39|392.19|389.39|391.37|388.57|0
1629934500000|2021-08-25 23:35:00|392.03|389.23|391.86|389.06|392.03|389.23|391.86|389.06|0
1629934800000|2021-08-25 23:40:00|392.02|389.22|392.1|389.3|392.19|389.39|392.02|389.22|0
1629935100000|2021-08-25 23:45:00|392.02|389.22|391.52|388.72|392.02|389.22|391.36|388.56|0
1629935400000|2021-08-25 23:50:00|391.36|388.56|391.52|388.72|391.52|388.72|391.36|388.56|0
1629935700000|2021-08-25 23:55:00|391.36|388.56|391.35|388.55|391.52|388.72|391.35|388.55|0
1629936000000|2021-08-26 00:00:00|391.52|388.72|390.19|387.39|391.52|388.72|390.19|387.39|0
1629936300000|2021-08-26 00:05:00|390.36|387.56|390.19|387.39|390.52|387.72|390.03|387.23|0
1629936600000|2021-08-26 00:10:00|390.03|387.23|390.02|387.22|390.52|387.72|390.02|387.22|0
1629936900000|2021-08-26 00:15:00|389.86|387.06|390.02|387.22|390.19|387.39|389.69|386.89|0
1629937200000|2021-08-26 00:20:00|390.19|387.39|388.53|385.73|390.19|387.39|388.53|385.73|0
1629937500000|2021-08-26 00:25:00|388.7|385.9|389.03|386.23|389.03|386.23|388.04|385.24|0
1629937800000|2021-08-26 00:30:00|388.94|386.14|389.52|386.72|389.52|386.72|388.53|385.73|0
1629938100000|2021-08-26 00:35:00|389.36|386.56|388.69|385.89|389.36|386.56|388.69|385.89|0
1629938400000|2021-08-26 00:40:00|388.53|385.73|389.02|386.22|389.02|386.22|388.53|385.73|0
1629938700000|2021-08-26 00:45:00|388.94|386.14|388.69|385.89|389.19|386.39|388.53|385.73|0
1629939000000|2021-08-26 00:50:00|388.52|385.72|388.69|385.89|388.85|386.05|388.52|385.72|0
1629939300000|2021-08-26 00:55:00|388.6|385.8|389.02|386.22|389.02|386.22|388.52|385.72|0
1629939600000|2021-08-26 01:00:00|388.85|386.05|388.35|385.55|388.85|386.05|388.19|385.39|0
1629939900000|2021-08-26 01:05:00|388.52|385.72|387.2|384.4|388.68|385.88|387.2|384.4|0
1629940200000|2021-08-26 01:10:00|387.03|384.23|387.53|384.73|387.69|384.89|386.87|384.07|0
1629940500000|2021-08-26 01:15:00|387.36|384.56|386.87|384.07|387.69|384.89|386.37|383.57|0
1629940800000|2021-08-26 01:20:00|386.7|383.9|386.7|383.9|387.2|384.4|386.37|383.57|0
1629941100000|2021-08-26 01:25:00|386.86|384.06|386.7|383.9|387.03|384.23|386.7|383.9|0
1629941400000|2021-08-26 01:30:00|386.86|384.06|385.54|382.74|387.03|384.23|385.38|382.58|0
1629941700000|2021-08-26 01:35:00|385.38|382.58|386.2|383.4|386.36|383.56|385.05|382.25|0
1629942000000|2021-08-26 01:40:00|386.03|383.23|386.03|383.23|386.2|383.4|385.87|383.07|0
1629942300000|2021-08-26 01:45:00|386.2|383.4|386.85|384.05|386.85|384.05|386.03|383.23|0
1629942600000|2021-08-26 01:50:00|386.69|383.89|387.26|384.46|387.84|385.04|386.69|383.89|0
1629942900000|2021-08-26 01:55:00|387.18|384.38|386.52|383.72|387.18|384.38|386.52|383.72|0
1629943200000|2021-08-26 02:00:00|386.68|383.88|386.02|383.22|387.01|384.21|385.86|383.06|0
1629943500000|2021-08-26 02:05:00|385.86|383.06|385.03|382.23|386.02|383.22|384.71|381.91|0
1629943800000|2021-08-26 02:10:00|384.87|382.07|385.36|382.56|385.69|382.89|384.87|382.07|0
1629944100000|2021-08-26 02:15:00|385.53|382.73|384.86|382.06|385.53|382.73|384.86|382.06|0
1629944400000|2021-08-26 02:20:00|385.03|382.23|384.7|381.9|385.19|382.39|384.53|381.73|0
1629944700000|2021-08-26 02:25:00|384.86|382.06|384.37|381.57|385.03|382.23|384.37|381.57|0
1629945000000|2021-08-26 02:30:00|384.53|381.73|384.86|382.06|384.86|382.06|384.2|381.4|0
1629945300000|2021-08-26 02:35:00|384.69|381.89|384.69|381.89|385.02|382.22|384.53|381.73|0
1629945600000|2021-08-26 02:40:00|384.86|382.06|385.02|382.22|385.02|382.22|384.53|381.73|0
1629945900000|2021-08-26 02:45:00|385.18|382.38|385.51|382.71|385.68|382.88|384.85|382.05|0
1629946200000|2021-08-26 02:50:00|385.68|382.88|385.34|382.54|385.68|382.88|385.18|382.38|0
1629946500000|2021-08-26 02:55:00|385.51|382.71|385.67|382.87|385.84|383.04|385.34|382.54|0
1629946800000|2021-08-26 03:00:00|385.84|383.04|385.34|382.54|385.84|383.04|385.18|382.38|0
1629947100000|2021-08-26 03:05:00|385.17|382.37|385.17|382.37|385.5|382.7|385.17|382.37|0
1629947400000|2021-08-26 03:10:00|385.01|382.21|384.51|381.71|385.17|382.37|384.35|381.55|0
1629947700000|2021-08-26 03:15:00|384.35|381.55|384.68|381.88|384.84|382.04|384.35|381.55|0
1629948000000|2021-08-26 03:20:00|384.75|381.95|385|382.2|385|382.2|384.51|381.71|0
1629948300000|2021-08-26 03:25:00|385.08|382.28|385.49|382.69|385.49|382.69|385|382.2|0
1629948600000|2021-08-26 03:30:00|385.66|382.86|385.66|382.86|385.66|382.86|385.49|382.69|0
1629948900000|2021-08-26 03:35:00|385.82|383.02|386.15|383.35|386.31|383.51|385.66|382.86|0
1629949200000|2021-08-26 03:40:00|385.98|383.18|385.98|383.18|386.15|383.35|385.82|383.02|0
1629949500000|2021-08-26 03:45:00|385.82|383.02|385.32|382.52|385.98|383.18|385.32|382.52|0
1629949800000|2021-08-26 03:50:00|385.16|382.36|385.48|382.68|385.65|382.85|385.16|382.36|0
1629950100000|2021-08-26 03:55:00|385.65|382.85|385.81|383.01|385.98|383.18|385.56|382.76|0
1629950400000|2021-08-26 04:00:00|385.65|382.85|385.81|383.01|385.81|383.01|385.48|382.68|0
1629950700000|2021-08-26 04:05:00|385.64|382.84|385.81|383.01|385.81|383.01|385.64|382.84|0
1629951000000|2021-08-26 04:10:00|385.64|382.84|385.97|383.17|386.13|383.33|385.64|382.84|0
1629951300000|2021-08-26 04:15:00|386.13|383.33|386.13|383.33|386.13|383.33|385.97|383.17|0
1629951600000|2021-08-26 04:20:00|386.3|383.5|386.29|383.49|386.3|383.5|385.97|383.17|0
1629951900000|2021-08-26 04:25:00|386.21|383.41|386.29|383.49|386.29|383.49|386.13|383.33|0
1629952200000|2021-08-26 04:30:00|386.46|383.66|386.62|383.82|386.79|383.99|386.46|383.66|0
1629952500000|2021-08-26 04:35:00|386.7|383.9|386.62|383.82|386.78|383.98|386.45|383.65|0
1629952800000|2021-08-26 04:40:00|386.78|383.98|386.45|383.65|386.78|383.98|386.45|383.65|0
1629953100000|2021-08-26 04:45:00|386.29|383.49|386.28|383.48|386.45|383.65|386.12|383.32|0
1629953400000|2021-08-26 04:50:00|386.45|383.65|386.28|383.48|386.45|383.65|386.12|383.32|0
1629953700000|2021-08-26 04:55:00|386.12|383.32|386.12|383.32|386.28|383.48|385.79|382.99|0
1629954000000|2021-08-26 05:00:00|385.95|383.15|386.11|383.31|386.61|383.81|385.95|383.15|0
1629954300000|2021-08-26 05:05:00|385.95|383.15|386.44|383.64|386.61|383.81|385.95|383.15|0
1629954600000|2021-08-26 05:10:00|386.28|383.48|386.11|383.31|386.44|383.64|385.94|383.14|0
1629954900000|2021-08-26 05:15:00|386.27|383.47|386.6|383.8|386.6|383.8|386.11|383.31|0
1629955200000|2021-08-26 05:20:00|386.44|383.64|386.76|383.96|386.93|384.13|386.44|383.64|0
1629955500000|2021-08-26 05:25:00|386.93|384.13|386.76|383.96|386.93|384.13|386.43|383.63|0
1629955800000|2021-08-26 05:30:00|386.6|383.8|386.43|383.63|386.6|383.8|386.27|383.47|0
1629956100000|2021-08-26 05:35:00|386.27|383.47|386.43|383.63|386.67|383.87|386.26|383.46|0
1629956400000|2021-08-26 05:40:00|386.59|383.79|387.09|384.29|387.09|384.29|386.43|383.63|0
1629956700000|2021-08-26 05:45:00|387.08|384.28|387.08|384.28|387.25|384.45|386.92|384.12|0
1629957000000|2021-08-26 05:50:00|386.92|384.12|387.25|384.45|387.41|384.61|386.92|384.12|0
1629957300000|2021-08-26 05:55:00|387.41|384.61|387.24|384.44|387.41|384.61|387.08|384.28|0
1629957600000|2021-08-26 06:00:00|387.08|384.28|388.8|386|388.8|386|386.75|383.95|0
1629957900000|2021-08-26 06:05:00|388.63|385.83|387.81|385.01|388.8|386|387.81|385.01|0
1629958200000|2021-08-26 06:10:00|387.97|385.17|386.82|384.02|387.97|385.17|386.82|384.02|0
1629958500000|2021-08-26 06:15:00|386.73|383.93|387.8|385|387.8|385|386.65|383.85|0
1629958800000|2021-08-26 06:20:00|387.64|384.84|386.98|384.18|387.64|384.84|386.89|384.09|0
1629959100000|2021-08-26 06:25:00|386.81|384.01|386.97|384.17|387.47|384.67|386.81|384.01|0
1629959400000|2021-08-26 06:30:00|386.81|384.01|387.14|384.34|387.3|384.5|386.81|384.01|0
1629959700000|2021-08-26 06:35:00|387.22|384.42|386.64|383.84|387.3|384.5|386.64|383.84|0
1629960000000|2021-08-26 06:40:00|386.48|383.68|385.98|383.18|386.64|383.84|385.82|383.02|0
1629960300000|2021-08-26 06:45:00|386.15|383.35|385.98|383.18|386.47|383.67|385.82|383.02|0
1629960600000|2021-08-26 06:50:00|386.14|383.34|386.14|383.34|386.47|383.67|385.65|382.85|0
1629960900000|2021-08-26 06:55:00|385.98|383.18|386.3|383.5|386.63|383.83|385.98|383.18|0
1629961200000|2021-08-26 07:00:00|386.14|383.34|385.81|383.01|387.62|384.82|385.81|383.01|0
1629961500000|2021-08-26 07:05:00|385.61|383.21|383.8|381.4|386.43|384.03|383.31|380.91|0
1629961800000|2021-08-26 07:10:00|383.64|381.24|384.95|382.55|385.28|382.88|383.14|380.74|0
1629962100000|2021-08-26 07:15:00|384.78|382.38|385.27|382.87|385.27|382.87|384.13|381.73|0
1629962400000|2021-08-26 07:20:00|385.19|382.79|384.94|382.54|385.44|383.04|383.8|381.4|0
1629962700000|2021-08-26 07:25:00|385.11|382.71|387.24|384.84|387.57|385.17|384.78|382.38|0
1629963000000|2021-08-26 07:30:00|387.74|385.34|388.14|385.74|389.06|386.66|387.57|385.17|0
1629963300000|2021-08-26 07:35:00|388.23|385.83|388.64|386.24|390.05|387.65|388.23|385.83|0
1629963600000|2021-08-26 07:40:00|388.56|386.16|388.23|385.83|389.38|386.98|387.73|385.33|0
1629963900000|2021-08-26 07:45:00|388.39|385.99|388.55|386.15|388.72|386.32|387.89|385.49|0
1629964200000|2021-08-26 07:50:00|388.39|385.99|387.73|385.33|389.05|386.65|387.73|385.33|0
1629964500000|2021-08-26 07:55:00|387.56|385.16|389.04|386.64|389.38|386.98|387.56|385.16|0
1629964800000|2021-08-26 08:00:00|389.21|386.81|389.21|386.81|389.87|387.47|388.88|386.48|0
1629965100000|2021-08-26 08:05:00|389.54|387.14|388.71|386.31|389.54|387.14|388.22|385.82|0
1629965400000|2021-08-26 08:10:00|388.79|386.39|389.28|386.88|389.53|387.13|388.55|386.15|0
1629965700000|2021-08-26 08:15:00|389.2|386.8|389.28|386.88|390.19|387.79|389.2|386.8|0
1629966000000|2021-08-26 08:20:00|389.2|386.8|389.28|386.88|390.52|388.12|388.87|386.47|0
1629966300000|2021-08-26 08:25:00|389.2|386.8|388.87|386.47|389.53|387.13|388.7|386.3|0
1629966600000|2021-08-26 08:30:00|389.03|386.63|389.03|386.63|389.2|386.8|388.7|386.3|0
1629966900000|2021-08-26 08:35:00|388.87|386.47|389.03|386.63|390.19|387.79|388.86|386.46|0
1629967200000|2021-08-26 08:40:00|388.86|386.46|388.86|386.46|389.03|386.63|388.53|386.13|0
1629967500000|2021-08-26 08:45:00|389.03|386.63|388.77|386.37|389.03|386.63|388.53|386.13|0
1629967800000|2021-08-26 08:50:00|388.69|386.29|388.69|386.29|388.86|386.46|388.53|386.13|0
1629968100000|2021-08-26 08:55:00|388.77|386.37|387.87|385.47|388.86|386.46|387.87|385.47|0
1629968400000|2021-08-26 09:00:00|387.86|385.46|386.71|384.31|388.19|385.79|386.38|383.98|0
1629968700000|2021-08-26 09:05:00|386.55|384.15|386.87|384.47|387.04|384.64|385.72|383.32|0
1629969000000|2021-08-26 09:10:00|386.71|384.31|387.36|384.96|387.86|385.46|386.71|384.31|0
1629969300000|2021-08-26 09:15:00|387.11|384.71|387.86|385.46|388.02|385.62|387.03|384.63|0
1629969600000|2021-08-26 09:20:00|387.69|385.29|387.52|385.12|388.02|385.62|387.2|384.8|0
1629969900000|2021-08-26 09:25:00|387.6|385.2|387.36|384.96|388.51|386.11|387.19|384.79|0
1629970200000|2021-08-26 09:30:00|387.03|384.63|387.36|384.96|387.6|385.2|386.37|383.97|0
1629970500000|2021-08-26 09:35:00|387.43|385.03|387.52|385.12|387.69|385.29|386.7|384.3|0
1629970800000|2021-08-26 09:40:00|387.43|385.03|387.52|385.12|387.85|385.45|387.02|384.62|0
1629971100000|2021-08-26 09:45:00|387.35|384.95|387.84|385.44|388.01|385.61|387.35|384.95|0
1629971400000|2021-08-26 09:50:00|388.01|385.61|388.01|385.61|388.34|385.94|387.51|385.11|0
1629971700000|2021-08-26 09:55:00|388.17|385.77|388.66|386.26|388.66|386.26|388.17|385.77|0
1629972000000|2021-08-26 10:00:00|388.5|386.1|389.32|386.92|389.49|387.09|388.5|386.1|0
1629972300000|2021-08-26 10:05:00|389.16|386.76|388.33|385.93|389.49|387.09|388.17|385.77|0
1629972600000|2021-08-26 10:10:00|388.17|385.77|388.33|385.93|388.66|386.26|388.16|385.76|0
1629972900000|2021-08-26 10:15:00|388.49|386.09|388.66|386.26|388.99|386.59|388.49|386.09|0
1629973200000|2021-08-26 10:20:00|388.82|386.42|388.65|386.25|388.98|386.58|388.33|385.93|0
1629973500000|2021-08-26 10:25:00|388.82|386.42|388.82|386.42|388.98|386.58|388.49|386.09|0
1629973800000|2021-08-26 10:30:00|388.98|386.58|387.83|385.43|389.31|386.91|387.83|385.43|0
1629974100000|2021-08-26 10:35:00|387.99|385.59|388.98|386.58|389.14|386.74|387.82|385.42|0
1629974400000|2021-08-26 10:40:00|389.14|386.74|388.81|386.41|389.14|386.74|388.81|386.41|0
1629974700000|2021-08-26 10:45:00|388.98|386.58|389.3|386.9|389.47|387.07|388.81|386.41|0
1629975000000|2021-08-26 10:50:00|389.47|387.07|389.3|386.9|389.8|387.4|389.14|386.74|0
1629975300000|2021-08-26 10:55:00|389.22|386.82|388.8|386.4|389.3|386.9|388.47|386.07|0
1629975600000|2021-08-26 11:00:00|389.13|386.73|388.97|386.57|389.3|386.9|388.64|386.24|0
1629975900000|2021-08-26 11:05:00|388.8|386.4|388.8|386.4|389.3|386.9|388.8|386.4|0
1629976200000|2021-08-26 11:10:00|388.96|386.56|388.96|386.56|389.13|386.73|388.8|386.4|0
1629976500000|2021-08-26 11:15:00|388.8|386.4|389.62|387.22|389.62|387.22|388.8|386.4|0
1629976800000|2021-08-26 11:20:00|389.46|387.06|391.11|388.71|391.27|388.87|389.46|387.06|0
1629977100000|2021-08-26 11:25:00|390.94|388.54|390.44|388.04|391.27|388.87|390.44|388.04|0
1629977400000|2021-08-26 11:30:00|390.36|387.96|390.11|387.71|390.36|387.96|389.95|387.55|0
1629977700000|2021-08-26 11:35:00|390.28|387.88|390.6|388.2|390.94|388.54|390.11|387.71|0
1629978000000|2021-08-26 11:40:00|390.77|388.37|390.6|388.2|391.1|388.7|390.6|388.2|0
1629978300000|2021-08-26 11:45:00|390.44|388.04|390.93|388.53|391.1|388.7|390.44|388.04|0
1629978600000|2021-08-26 11:50:00|390.76|388.36|390.6|388.2|391.1|388.7|390.51|388.11|0
1629978900000|2021-08-26 11:55:00|390.43|388.03|390.43|388.03|390.76|388.36|390.27|387.87|0
1629979200000|2021-08-26 12:00:00|390.6|388.2|390.92|388.52|391.09|388.69|390.43|388.03|0
1629979500000|2021-08-26 12:05:00|390.76|388.36|390.92|388.52|390.92|388.52|390.59|388.19|0
1629979800000|2021-08-26 12:10:00|391.09|388.69|391|388.6|391.09|388.69|390.76|388.36|0
1629980100000|2021-08-26 12:15:00|391.09|388.69|391.08|388.68|391.09|388.69|390.75|388.35|0
1629980400000|2021-08-26 12:20:00|390.92|388.52|390.92|388.52|391.25|388.85|390.75|388.35|0
1629980700000|2021-08-26 12:25:00|391.08|388.68|391.08|388.68|391.41|389.01|390.91|388.51|0
1629981000000|2021-08-26 12:30:00|390.99|388.59|390.75|388.35|391.24|388.84|390.58|388.18|0
1629981300000|2021-08-26 12:35:00|390.58|388.18|387.28|384.88|390.58|388.18|386.29|383.89|0
1629981600000|2021-08-26 12:40:00|387.44|385.04|387.93|385.53|388.76|386.36|386.62|384.22|0
1629981900000|2021-08-26 12:45:00|387.61|385.21|388.76|386.36|388.92|386.52|387.44|385.04|0
1629982200000|2021-08-26 12:50:00|388.59|386.19|388.59|386.19|388.92|386.52|387.77|385.37|0
1629982500000|2021-08-26 12:55:00|388.43|386.03|388.26|385.86|388.59|386.19|387.6|385.2|0
1629982800000|2021-08-26 13:00:00|388.42|386.02|388.26|385.86|389.08|386.68|387.76|385.36|0
1629983100000|2021-08-26 13:05:00|388.42|386.02|388.75|386.35|388.75|386.35|387.93|385.53|0
1629983400000|2021-08-26 13:10:00|388.91|386.51|388.75|386.35|388.91|386.51|388.42|386.02|0
1629983700000|2021-08-26 13:15:00|388.91|386.51|388.91|386.51|389.41|387.01|388.58|386.18|0
1629984000000|2021-08-26 13:20:00|389.07|386.67|388.74|386.34|389.4|387|388.74|386.34|0
1629984300000|2021-08-26 13:25:00|388.91|386.51|389.07|386.67|389.4|387|388.08|385.68|0
1629984600000|2021-08-26 13:30:00|389.24|386.84|390.56|388.16|390.56|388.16|388.58|386.18|0
1629984900000|2021-08-26 13:35:00|390.39|387.99|387.58|385.18|390.72|388.32|387.42|385.02|0
1629985200000|2021-08-26 13:40:00|387.75|385.35|388.07|385.67|389.73|387.33|387.25|384.85|0
1629985500000|2021-08-26 13:45:00|388.4|386|389.23|386.83|390.22|387.82|388.07|385.67|0
1629985800000|2021-08-26 13:50:00|389.39|386.99|388.89|386.49|389.39|386.99|387.41|385.01|0
1629986100000|2021-08-26 13:55:00|388.73|386.33|386.42|384.02|388.89|386.49|386.42|384.02|0
1629986400000|2021-08-26 14:00:00|386.26|383.86|388.07|385.67|388.07|385.67|386.26|383.86|0
1629986700000|2021-08-26 14:05:00|387.9|385.5|387.9|385.5|388.23|385.83|387.08|384.68|0
1629987000000|2021-08-26 14:10:00|387.73|385.33|388.39|385.99|389.05|386.65|387.73|385.33|0
1629987300000|2021-08-26 14:15:00|388.56|386.16|387.57|385.17|388.72|386.32|386.74|384.34|0
1629987600000|2021-08-26 14:20:00|387.73|385.33|385.92|383.52|387.73|385.33|385.75|383.35|0
1629987900000|2021-08-26 14:25:00|385.75|383.35|382.75|380.35|385.75|383.35|374.11|371.71|0
1629988200000|2021-08-26 14:30:00|382.91|380.51|383.12|380.72|384.88|382.48|380.79|378.39|0
1629988500000|2021-08-26 14:35:00|383.45|381.05|382.96|380.56|386.06|383.66|382.14|379.74|0
1629988800000|2021-08-26 14:40:00|382.79|380.39|381.62|379.22|382.79|380.39|379.38|376.98|0
1629989100000|2021-08-26 14:45:00|381.45|379.05|381.45|379.05|383.57|381.17|380.8|378.4|0
1629989400000|2021-08-26 14:50:00|381.62|379.22|379.18|376.78|382.1|379.7|378.45|376.05|0
1629989700000|2021-08-26 14:55:00|379.02|376.62|380.8|378.4|381.78|379.38|379.02|376.62|0
1629990000000|2021-08-26 15:00:00|380.96|378.56|378.36|375.96|380.96|378.56|376.42|374.02|0
1629990300000|2021-08-26 15:05:00|378.2|375.8|381.77|379.37|382.1|379.7|377.23|374.83|0
1629990600000|2021-08-26 15:10:00|381.61|379.21|382.04|379.64|384.21|381.81|381.55|379.15|0
1629990900000|2021-08-26 15:15:00|381.87|379.47|384.23|381.83|384.84|382.44|381.87|379.47|0
1629991200000|2021-08-26 15:20:00|384.39|381.99|383.24|380.84|386.19|383.79|383.08|380.68|0
1629991500000|2021-08-26 15:25:00|383.57|381.17|383.4|381|384.71|382.31|382.75|380.35|0
1629991800000|2021-08-26 15:30:00|383.57|381.17|382.59|380.19|383.73|381.33|381.61|379.21|0
1629992100000|2021-08-26 15:35:00|382.75|380.35|384.38|381.98|384.38|381.98|381.44|379.04|0
1629992400000|2021-08-26 15:40:00|384.22|381.82|382.09|379.69|385.36|382.96|381.77|379.37|0
1629992700000|2021-08-26 15:45:00|381.93|379.53|381.76|379.36|382.91|380.51|381.11|378.71|0
1629993000000|2021-08-26 15:50:00|381.93|379.53|382.58|380.18|383.23|380.83|381.44|379.04|0
1629993300000|2021-08-26 15:55:00|382.74|380.34|383.56|381.16|384.05|381.65|382.09|379.69|0
1629993600000|2021-08-26 16:00:00|383.72|381.32|386.83|384.43|386.99|384.59|383.55|381.15|0
1629993900000|2021-08-26 16:05:00|386.99|384.59|386.33|383.93|386.99|384.59|385.84|383.44|0
1629994200000|2021-08-26 16:10:00|386.5|384.1|386.66|384.26|386.99|384.59|386.33|383.93|0
1629994500000|2021-08-26 16:15:00|386.99|384.59|386.66|384.26|387.32|384.92|386.66|384.26|0
1629994800000|2021-08-26 16:20:00|386.82|384.42|386.82|384.42|386.98|384.58|386.49|384.09|0
1629995100000|2021-08-26 16:25:00|386.66|384.26|386.33|383.93|387.15|384.75|386.33|383.93|0
1629995400000|2021-08-26 16:30:00|386.49|384.09|386.65|384.25|386.65|384.25|385.18|382.78|0
1629995700000|2021-08-26 16:35:00|386.82|384.42|386.16|383.76|387.14|384.74|385.67|383.27|0
1629996000000|2021-08-26 16:40:00|386.32|383.92|385.66|383.26|386.32|383.92|385.34|382.94|0
1629996300000|2021-08-26 16:45:00|385.83|383.43|385.5|383.1|385.83|383.43|385.33|382.93|0
1629996600000|2021-08-26 16:50:00|385.66|383.26|383.86|381.46|386.15|383.75|383.86|381.46|0
1629996900000|2021-08-26 16:55:00|384.02|381.62|385|382.6|385.49|383.09|383.69|381.29|0
1629997200000|2021-08-26 17:00:00|384.84|382.44|384.67|382.27|385.17|382.77|383.86|381.46|0
1629997500000|2021-08-26 17:05:00|384.84|382.44|384.51|382.11|385.16|382.76|384.34|381.94|0
1629997800000|2021-08-26 17:10:00|384.67|382.27|385.98|383.58|386.14|383.74|384.67|382.27|0
1629998100000|2021-08-26 17:15:00|386.14|383.74|384.5|382.1|386.14|383.74|384.34|381.94|0
1629998400000|2021-08-26 17:20:00|384.67|382.27|381.72|379.32|384.83|382.43|381.72|379.32|0
1629998700000|2021-08-26 17:25:00|381.56|379.16|382.7|380.3|383.19|380.79|381.4|379|0
1629999000000|2021-08-26 17:30:00|382.86|380.46|384.01|381.61|384.5|382.1|382.54|380.14|0
1629999300000|2021-08-26 17:35:00|383.84|381.44|384.33|381.93|384.82|382.42|383.68|381.28|0
1629999600000|2021-08-26 17:40:00|384.49|382.09|384.98|382.58|385.31|382.91|384.33|381.93|0
1629999900000|2021-08-26 17:45:00|385.15|382.75|383.34|380.94|385.15|382.75|383.34|380.94|0
1630000200000|2021-08-26 17:50:00|383.51|381.11|383.18|380.78|383.84|381.44|383.02|380.62|0
1630000500000|2021-08-26 17:55:00|383.34|380.94|383.5|381.1|384.49|382.09|383.34|380.94|0
1630000800000|2021-08-26 18:00:00|383.34|380.94|382.32|379.92|383.34|380.94|381.54|379.14|0
1630001100000|2021-08-26 18:05:00|382.81|380.41|380.04|377.64|382.81|380.41|379.88|377.48|0
1630001400000|2021-08-26 18:10:00|380.2|377.8|379.88|377.48|380.69|378.29|379.72|377.32|0
1630001700000|2021-08-26 18:15:00|379.71|377.31|380.04|377.64|381.34|378.94|379.71|377.31|0
1630002000000|2021-08-26 18:20:00|379.87|377.47|380.85|378.45|382.31|379.91|379.87|377.47|0
1630002300000|2021-08-26 18:25:00|380.69|378.29|381.33|378.93|381.99|379.59|380.52|378.12|0
1630002600000|2021-08-26 18:30:00|381.17|378.77|381.17|378.77|382.31|379.91|380.52|378.12|0
1630002900000|2021-08-26 18:35:00|381.33|378.93|381.98|379.58|382.14|379.74|380.68|378.28|0
1630003200000|2021-08-26 18:40:00|381.82|379.42|380.68|378.28|382.14|379.74|380.19|377.79|0
1630003500000|2021-08-26 18:45:00|380.51|378.11|379.54|377.14|381.65|379.25|379.37|376.97|0
1630003800000|2021-08-26 18:50:00|379.37|376.97|380.51|378.11|380.51|378.11|379.05|376.65|0
1630004100000|2021-08-26 18:55:00|380.35|377.95|379.05|376.65|380.51|378.11|378.72|376.32|0
1630004400000|2021-08-26 19:00:00|378.72|376.32|378.07|375.67|379.05|376.65|377.42|375.02|0
1630004700000|2021-08-26 19:05:00|378.23|375.83|377.56|375.16|378.23|375.83|375.74|373.34|0
1630005000000|2021-08-26 19:10:00|377.89|375.49|377.88|375.48|378.21|375.81|376.27|373.87|0
1630005300000|2021-08-26 19:15:00|377.72|375.32|380.96|378.56|381.13|378.73|376.91|374.51|0
1630005600000|2021-08-26 19:20:00|381.13|378.73|379.66|377.26|381.29|378.89|379.34|376.94|0
1630005900000|2021-08-26 19:25:00|379.5|377.1|379.01|376.61|379.66|377.26|377.88|375.48|0
1630006200000|2021-08-26 19:30:00|378.85|376.45|379.66|377.26|380.47|378.07|378.69|376.29|0
1630006500000|2021-08-26 19:35:00|379.98|377.58|378.52|376.12|381.28|378.88|378.04|375.64|0
1630006800000|2021-08-26 19:40:00|378.84|376.44|378.19|375.79|381.28|378.88|377.55|375.15|0
1630007100000|2021-08-26 19:45:00|378.36|375.96|378.84|376.44|379.81|377.41|376.74|374.34|0
1630007400000|2021-08-26 19:50:00|379|376.6|378.68|376.28|380.3|377.9|378.03|375.63|0
1630007700000|2021-08-26 19:55:00|378.35|375.95|376.89|374.49|379.32|376.92|376.89|374.49|0
1630008000000|2021-08-26 20:00:00|376.73|374.33|378.19|375.79|378.51|376.11|376.73|374.33|0
1630008300000|2021-08-26 20:05:00|378.35|375.95|377.54|375.14|378.35|375.95|377.05|374.65|0
1630008600000|2021-08-26 20:10:00|377.7|375.3|378.18|375.78|378.34|375.94|377.05|374.65|0
1630008900000|2021-08-26 20:15:00|378.22|375.42|378.54|375.74|378.7|375.9|378.22|375.42|0
1630009200000|2021-08-26 20:20:00|378.7|375.9|379.35|376.55|379.51|376.71|378.54|375.74|0
1630009500000|2021-08-26 20:25:00|379.51|376.71|379.35|376.55|379.51|376.71|379.35|376.55|0
1630009800000|2021-08-26 20:30:00|379.51|376.71|379.67|376.87|379.83|377.03|379.51|376.71|0
1630010100000|2021-08-26 20:35:00|379.83|377.03|379.83|377.03|379.99|377.19|379.67|376.87|0
1630010400000|2021-08-26 20:40:00|379.67|376.87|379.83|377.03|379.83|377.03|379.67|376.87|0
1630010700000|2021-08-26 20:45:00|379.99|377.19|379.83|377.03|379.99|377.19|379.83|377.03|0
1630011000000|2021-08-26 20:50:00|379.82|377.02|379.66|376.86|379.99|377.19|379.66|376.86|0
1630011300000|2021-08-26 20:55:00|379.82|377.02|379.67|376.87|379.82|377.02|379.57|376.77|0
1630011600000|2021-08-26 21:00:00|379.7|376.9|379.91|377.11|379.91|377.11|379.7|376.9|0
1630011900000|2021-08-26 21:05:00|379.88|377.08|379.76|376.96|379.88|377.08|379.67|376.87|0
1630012200000|2021-08-26 21:10:00|379.71|376.91|379.39|376.59|379.71|376.91|379.39|376.59|0
1630012500000|2021-08-26 21:15:00|379.55|376.75|379.62|376.82|379.76|376.96|379.55|376.75|0
1630012800000|2021-08-26 21:20:00|379.52|376.72|379.45|376.65|379.52|376.72|379.45|376.65|0
1630013100000|2021-08-26 21:25:00|379.34|376.54|379.43|376.63|379.45|376.65|379.34|376.54|0
1630013400000|2021-08-26 21:30:00|379.42|376.62|379.7|376.9|379.73|376.93|379.4|376.6|0
1630013700000|2021-08-26 21:35:00|379.68|376.88|379.61|376.81|379.68|376.88|379.56|376.76|0
1630014000000|2021-08-26 21:40:00|379.58|376.78|379.44|376.64|379.58|376.78|379.44|376.64|0
1630014300000|2021-08-26 21:45:00|379.39|376.59|379.37|376.57|379.44|376.64|379.37|376.57|0
1630014600000|2021-08-26 21:50:00|379.33|376.53|379.48|376.68|379.55|376.75|379.33|376.53|0
1630014900000|2021-08-26 21:55:00|379.51|376.71|379.53|376.73|379.58|376.78|379.46|376.66|0
1630015200000|2021-08-26 22:00:00|379.55|376.75|379.31|376.51|380.04|377.24|379.14|376.34|0
1630015500000|2021-08-26 22:05:00|379.22|376.42|379.95|377.15|380.12|377.32|379.22|376.42|0
1630015800000|2021-08-26 22:10:00|380.12|377.32|380.6|377.8|380.6|377.8|379.95|377.15|0
1630016100000|2021-08-26 22:15:00|380.44|377.64|380.44|377.64|380.76|377.96|380.28|377.48|0
1630016400000|2021-08-26 22:20:00|380.6|377.8|379.95|377.15|380.76|377.96|379.95|377.15|0
1630016700000|2021-08-26 22:25:00|379.78|376.98|379.78|376.98|379.78|376.98|379.13|376.33|0
1630017000000|2021-08-26 22:30:00|379.94|377.14|379.46|376.66|380.11|377.31|379.29|376.49|0
1630017300000|2021-08-26 22:35:00|379.29|376.49|379.62|376.82|379.62|376.82|379.29|376.49|0
1630017600000|2021-08-26 22:40:00|379.45|376.65|379.29|376.49|379.45|376.65|379.29|376.49|0
1630017900000|2021-08-26 22:45:00|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1630018200000|2021-08-26 22:50:00|379.29|376.49|379.45|376.65|379.45|376.65|379.29|376.49|0
1630018500000|2021-08-26 22:55:00|379.28|376.48|379.28|376.48|379.36|376.56|379.28|376.48|0
1630018800000|2021-08-26 23:00:00|379.12|376.32|378.63|375.83|379.12|376.32|378.47|375.67|0
1630019100000|2021-08-26 23:05:00|378.47|375.67|378.14|375.34|378.63|375.83|378.14|375.34|0
1630019400000|2021-08-26 23:10:00|378.31|375.51|378.47|375.67|378.63|375.83|378.3|375.5|0
1630019700000|2021-08-26 23:15:00|378.3|375.5|378.63|375.83|378.63|375.83|378.3|375.5|0
1630020000000|2021-08-26 23:20:00|378.54|375.74|378.79|375.99|378.79|375.99|378.46|375.66|0
1630020300000|2021-08-26 23:25:00|378.86|376.06|378.78|375.98|378.95|376.15|378.78|375.98|0
1630020600000|2021-08-26 23:30:00|378.62|375.82|378.62|375.82|378.62|375.82|378.46|375.66|0
1630020900000|2021-08-26 23:35:00|378.54|375.74|378.13|375.33|378.78|375.98|378.13|375.33|0
1630021200000|2021-08-26 23:40:00|378.29|375.49|377.64|374.84|378.29|375.49|377.48|374.68|0
1630021500000|2021-08-26 23:45:00|377.48|374.68|377|374.2|377.72|374.92|377|374.2|0
1630021800000|2021-08-26 23:50:00|377.16|374.36|377.32|374.52|377.48|374.68|375.86|373.06|0
1630022100000|2021-08-26 23:55:00|377.39|374.59|376.99|374.19|377.48|374.68|376.99|374.19|0
1630022400000|2021-08-27 00:00:00|376.83|374.03|376.18|373.38|376.99|374.19|374.73|371.93|0
1630022700000|2021-08-27 00:05:00|376.34|373.54|375.29|372.49|376.66|373.86|375.21|372.41|0
1630023000000|2021-08-27 00:10:00|375.21|372.41|374.96|372.16|375.53|372.73|374.56|371.76|0
1630023300000|2021-08-27 00:15:00|375.05|372.25|374.72|371.92|375.53|372.73|374.72|371.92|0
1630023600000|2021-08-27 00:20:00|374.88|372.08|374.56|371.76|375.04|372.24|374.56|371.76|0
1630023900000|2021-08-27 00:25:00|374.72|371.92|374.72|371.92|375.04|372.24|374.56|371.76|0
1630024200000|2021-08-27 00:30:00|374.88|372.08|375.2|372.4|375.2|372.4|374.56|371.76|0
1630024500000|2021-08-27 00:35:00|375.04|372.24|375.36|372.56|375.52|372.72|375.04|372.24|0
1630024800000|2021-08-27 00:40:00|375.2|372.4|375.52|372.72|375.68|372.88|375.2|372.4|0
1630025100000|2021-08-27 00:45:00|375.43|372.63|375.52|372.72|375.52|372.72|375.19|372.39|0
1630025400000|2021-08-27 00:50:00|375.68|372.88|376.48|373.68|376.97|374.17|375.68|372.88|0
1630025700000|2021-08-27 00:55:00|376.64|373.84|377.29|374.49|377.45|374.65|376.32|373.52|0
1630026000000|2021-08-27 01:00:00|377.45|374.65|376.96|374.16|377.61|374.81|376.96|374.16|0
1630026300000|2021-08-27 01:05:00|376.8|374|376.96|374.16|377.29|374.49|376.8|374|0
1630026600000|2021-08-27 01:10:00|377.12|374.32|377.12|374.32|377.28|374.48|376.96|374.16|0
1630026900000|2021-08-27 01:15:00|377.28|374.48|378.74|375.94|379.06|376.26|377.12|374.32|0
1630027200000|2021-08-27 01:20:00|378.9|376.1|378.41|375.61|379.06|376.26|378.25|375.45|0
1630027500000|2021-08-27 01:25:00|378.57|375.77|379.71|376.91|380.36|377.56|378.57|375.77|0
1630027800000|2021-08-27 01:30:00|379.62|376.82|379.78|376.98|380.03|377.23|379.46|376.66|0
1630028100000|2021-08-27 01:35:00|379.87|377.07|379.86|377.06|380.03|377.23|379.54|376.74|0
1630028400000|2021-08-27 01:40:00|380.03|377.23|379.21|376.41|380.03|377.23|379.21|376.41|0
1630028700000|2021-08-27 01:45:00|379.37|376.57|380.18|377.38|380.18|377.38|379.37|376.57|0
1630029000000|2021-08-27 01:50:00|380.02|377.22|379.53|376.73|380.18|377.38|379.53|376.73|0
1630029300000|2021-08-27 01:55:00|379.69|376.89|379.53|376.73|379.86|377.06|379.53|376.73|0
1630029600000|2021-08-27 02:00:00|379.69|376.89|381.96|379.16|381.97|379.17|379.69|376.89|0
1630029900000|2021-08-27 02:05:00|381.8|379|383.1|380.3|383.43|380.63|381.8|379|0
1630030200000|2021-08-27 02:10:00|382.94|380.14|383.1|380.3|383.26|380.46|382.77|379.97|0
1630030500000|2021-08-27 02:15:00|382.94|380.14|382.94|380.14|383.1|380.3|382.61|379.81|0
1630030800000|2021-08-27 02:20:00|383.1|380.3|383.1|380.3|383.26|380.46|382.93|380.13|0
1630031100000|2021-08-27 02:25:00|383.17|380.37|384.07|381.27|384.15|381.35|383.1|380.3|0
1630031400000|2021-08-27 02:30:00|383.91|381.11|384.4|381.6|384.56|381.76|383.91|381.11|0
1630031700000|2021-08-27 02:35:00|384.56|381.76|383.9|381.1|384.56|381.76|383.74|380.94|0
1630032000000|2021-08-27 02:40:00|383.98|381.18|383.9|381.1|384.07|381.27|383.58|380.78|0
1630032300000|2021-08-27 02:45:00|383.98|381.18|383.41|380.61|384.07|381.27|383.41|380.61|0
1630032600000|2021-08-27 02:50:00|383.25|380.45|383.41|380.61|383.9|381.1|383.25|380.45|0
1630032900000|2021-08-27 02:55:00|383.49|380.69|382.76|379.96|383.49|380.69|382.76|379.96|0
1630033200000|2021-08-27 03:00:00|382.59|379.79|382.75|379.95|383.08|380.28|382.43|379.63|0
1630033500000|2021-08-27 03:05:00|382.92|380.12|382.91|380.11|383.08|380.28|382.59|379.79|0
1630033800000|2021-08-27 03:10:00|382.75|379.95|382.75|379.95|383.4|380.6|382.75|379.95|0
1630034100000|2021-08-27 03:15:00|382.91|380.11|382.91|380.11|382.99|380.19|382.42|379.62|0
1630034400000|2021-08-27 03:20:00|382.75|379.95|382.74|379.94|383.07|380.27|382.42|379.62|0
1630034700000|2021-08-27 03:25:00|382.66|379.86|382.74|379.94|383.07|380.27|382.58|379.78|0
1630035000000|2021-08-27 03:30:00|382.82|380.02|382.74|379.94|382.91|380.11|382.41|379.61|0
1630035300000|2021-08-27 03:35:00|382.58|379.78|382.9|380.1|383.06|380.26|382.58|379.78|0
1630035600000|2021-08-27 03:40:00|383.06|380.26|382.9|380.1|383.06|380.26|382.9|380.1|0
1630035900000|2021-08-27 03:45:00|383.06|380.26|383.22|380.42|383.22|380.42|382.9|380.1|0
1630036200000|2021-08-27 03:50:00|383.39|380.59|383.22|380.42|383.39|380.59|383.22|380.42|0
1630036500000|2021-08-27 03:55:00|383.14|380.34|382.73|379.93|383.22|380.42|382.73|379.93|0
1630036800000|2021-08-27 04:00:00|382.89|380.09|383.05|380.25|383.05|380.25|382.73|379.93|0
1630037100000|2021-08-27 04:05:00|382.89|380.09|382.89|380.09|383.05|380.25|382.89|380.09|0
1630037400000|2021-08-27 04:10:00|382.97|380.17|382.89|380.09|383.05|380.25|382.89|380.09|0
1630037700000|2021-08-27 04:15:00|382.88|380.08|383.05|380.25|383.05|380.25|382.8|380|0
1630038000000|2021-08-27 04:20:00|383.21|380.41|383.7|380.9|383.86|381.06|383.21|380.41|0
1630038300000|2021-08-27 04:25:00|383.53|380.73|383.37|380.57|383.7|380.9|383.37|380.57|0
1630038600000|2021-08-27 04:30:00|383.53|380.73|383.04|380.24|383.53|380.73|382.88|380.08|0
1630038900000|2021-08-27 04:35:00|382.88|380.08|382.88|380.08|382.88|380.08|382.71|379.91|0
1630039200000|2021-08-27 04:40:00|382.87|380.07|382.87|380.07|382.87|380.07|382.71|379.91|0
1630039500000|2021-08-27 04:45:00|383.04|380.24|383.36|380.56|383.36|380.56|383.04|380.24|0
1630039800000|2021-08-27 04:50:00|383.2|380.4|382.87|380.07|383.2|380.4|382.87|380.07|0
1630040100000|2021-08-27 04:55:00|383.03|380.23|383.36|380.56|383.36|380.56|382.95|380.15|0
1630040400000|2021-08-27 05:00:00|383.52|380.72|383.35|380.55|383.52|380.72|383.19|380.39|0
1630040700000|2021-08-27 05:05:00|383.19|380.39|381.89|379.09|383.35|380.55|381.72|378.92|0
1630041000000|2021-08-27 05:10:00|382.05|379.25|382.21|379.41|382.37|379.57|382.05|379.25|0
1630041300000|2021-08-27 05:15:00|382.37|379.57|382.37|379.57|382.37|379.57|382.04|379.24|0
1630041600000|2021-08-27 05:20:00|382.45|379.65|382.69|379.89|382.86|380.06|382.37|379.57|0
1630041900000|2021-08-27 05:25:00|382.53|379.73|383.02|380.22|383.02|380.22|382.53|379.73|0
1630042200000|2021-08-27 05:30:00|382.85|380.05|383.5|380.7|383.99|381.19|382.85|380.05|0
1630042500000|2021-08-27 05:35:00|383.34|380.54|382.52|379.72|383.5|380.7|382.44|379.64|0
1630042800000|2021-08-27 05:40:00|382.69|379.89|383.66|380.86|383.66|380.86|382.69|379.89|0
1630043100000|2021-08-27 05:45:00|383.83|381.03|383.17|380.37|383.83|381.03|383.17|380.37|0
1630043400000|2021-08-27 05:50:00|383.33|380.53|383.17|380.37|383.5|380.7|382.84|380.04|0
1630043700000|2021-08-27 05:55:00|382.92|380.12|383.33|380.53|383.57|380.77|382.84|380.04|0
1630044000000|2021-08-27 06:00:00|383.41|380.61|384.31|381.51|384.63|381.83|382.68|379.88|0
1630044300000|2021-08-27 06:05:00|384.47|381.67|384.63|381.83|384.96|382.16|383.82|381.02|0
1630044600000|2021-08-27 06:10:00|384.47|381.67|384.96|382.16|385.12|382.32|384.47|381.67|0
1630044900000|2021-08-27 06:15:00|385.12|382.32|385.12|382.32|385.28|382.48|384.63|381.83|0
1630045200000|2021-08-27 06:20:00|384.95|382.15|385.77|382.97|385.93|383.13|384.63|381.83|0
1630045500000|2021-08-27 06:25:00|385.6|382.8|385.93|383.13|386.09|383.29|385.19|382.39|0
1630045800000|2021-08-27 06:30:00|385.84|383.04|386.09|383.29|386.42|383.62|385.77|382.97|0
1630046100000|2021-08-27 06:35:00|386.17|383.37|385.93|383.13|386.58|383.78|385.93|383.13|0
1630046400000|2021-08-27 06:40:00|386.09|383.29|386.41|383.61|386.41|383.61|385.92|383.12|0
1630046700000|2021-08-27 06:45:00|386.33|383.53|386.08|383.28|386.41|383.61|385.92|383.12|0
1630047000000|2021-08-27 06:50:00|386.25|383.45|386.08|383.28|386.57|383.77|386.08|383.28|0
1630047300000|2021-08-27 06:55:00|385.92|383.12|385.1|382.3|386.08|383.28|385.1|382.3|0
1630047600000|2021-08-27 07:00:00|384.77|381.97|383.13|380.33|384.77|381.97|382.24|379.44|0
1630047900000|2021-08-27 07:05:00|382.53|380.13|383.01|380.61|383.5|381.1|382.53|380.13|0
1630048200000|2021-08-27 07:10:00|383.18|380.78|383.34|380.94|383.99|381.59|382.85|380.45|0
1630048500000|2021-08-27 07:15:00|383.17|380.77|383.5|381.1|383.9|381.5|382.85|380.45|0
1630048800000|2021-08-27 07:20:00|383.83|381.43|383.99|381.59|384.32|381.92|383.82|381.42|0
1630049100000|2021-08-27 07:25:00|384.15|381.75|385.62|383.22|385.79|383.39|384.15|381.75|0
1630049400000|2021-08-27 07:30:00|385.79|383.39|386.28|383.88|386.93|384.53|385.46|383.06|0
1630049700000|2021-08-27 07:35:00|386.36|383.96|385.22|382.82|387.72|385.32|383.71|381.31|0
1630050000000|2021-08-27 07:40:00|385.05|382.65|384.97|382.57|385.38|382.98|384.73|382.33|0
1630050300000|2021-08-27 07:45:00|384.89|382.49|384.72|382.32|385.05|382.65|384.4|382|0
1630050600000|2021-08-27 07:50:00|384.56|382.16|384.88|382.48|385.21|382.81|384.56|382.16|0
1630050900000|2021-08-27 07:55:00|384.8|382.4|384.72|382.32|385.05|382.65|384.55|382.15|0
1630051200000|2021-08-27 08:00:00|384.88|382.48|384.55|382.15|385.04|382.64|384.23|381.83|0
1630051500000|2021-08-27 08:05:00|384.39|381.99|382.91|380.51|384.39|381.99|382.75|380.35|0
1630051800000|2021-08-27 08:10:00|382.75|380.35|383.4|381|383.57|381.17|382.75|380.35|0
1630052100000|2021-08-27 08:15:00|383.48|381.08|383.73|381.33|383.73|381.33|383.24|380.84|0
1630052400000|2021-08-27 08:20:00|383.56|381.16|383.4|381|383.73|381.33|383.07|380.67|0
1630052700000|2021-08-27 08:25:00|383.23|380.83|383.23|380.83|383.4|381|382.74|380.34|0
1630053000000|2021-08-27 08:30:00|383.07|380.67|382.58|380.18|383.23|380.83|382.41|380.01|0
1630053300000|2021-08-27 08:35:00|382.57|380.17|382.9|380.5|383.06|380.66|382.41|380.01|0
1630053600000|2021-08-27 08:40:00|383.06|380.66|383.72|381.32|383.88|381.48|382.9|380.5|0
1630053900000|2021-08-27 08:45:00|383.88|381.48|383.71|381.31|384.04|381.64|383.55|381.15|0
1630054200000|2021-08-27 08:50:00|383.63|381.23|383.55|381.15|383.71|381.31|383.22|380.82|0
1630054500000|2021-08-27 08:55:00|383.71|381.31|383.55|381.15|383.87|381.47|383.38|380.98|0
1630054800000|2021-08-27 09:00:00|383.71|381.31|382.73|380.33|383.71|381.31|382.56|380.16|0
1630055100000|2021-08-27 09:05:00|382.89|380.49|383.38|380.98|383.71|381.31|382.89|380.49|0
1630055400000|2021-08-27 09:10:00|383.05|380.65|382.72|380.32|383.05|380.65|382.72|380.32|0
1630055700000|2021-08-27 09:15:00|382.8|380.4|383.54|381.14|383.7|381.3|382.8|380.4|0
1630056000000|2021-08-27 09:20:00|383.37|380.97|384.52|382.12|384.68|382.28|383.37|380.97|0
1630056300000|2021-08-27 09:25:00|384.68|382.28|384.19|381.79|384.85|382.45|383.86|381.46|0
1630056600000|2021-08-27 09:30:00|384.02|381.62|384.02|381.62|384.19|381.79|384.02|381.62|0
1630056900000|2021-08-27 09:35:00|384.19|381.79|384.68|382.28|384.68|382.28|384.02|381.62|0
1630057200000|2021-08-27 09:40:00|384.51|382.11|385|382.6|385|382.6|384.51|382.11|0
1630057500000|2021-08-27 09:45:00|384.84|382.44|384.34|381.94|384.84|382.44|384.18|381.78|0
1630057800000|2021-08-27 09:50:00|384.51|382.11|384.18|381.78|384.67|382.27|384.01|381.61|0
1630058100000|2021-08-27 09:55:00|384.34|381.94|384.34|381.94|384.83|382.43|384.18|381.78|0
1630058400000|2021-08-27 10:00:00|384.5|382.1|384.5|382.1|384.83|382.43|383.85|381.45|0
1630058700000|2021-08-27 10:05:00|384.34|381.94|384.33|381.93|384.66|382.26|384.33|381.93|0
1630059000000|2021-08-27 10:10:00|384.17|381.77|384.01|381.61|384.5|382.1|383.84|381.44|0
1630059300000|2021-08-27 10:15:00|383.84|381.44|383.68|381.28|384|381.6|383.51|381.11|0
1630059600000|2021-08-27 10:20:00|383.67|381.27|383.67|381.27|384|381.6|383.51|381.11|0
1630059900000|2021-08-27 10:25:00|383.51|381.11|383.34|380.94|383.84|381.44|383.34|380.94|0
1630060200000|2021-08-27 10:30:00|383.18|380.78|382.85|380.45|383.51|381.11|382.85|380.45|0
1630060500000|2021-08-27 10:35:00|383.01|380.61|383.18|380.78|383.34|380.94|382.85|380.45|0
1630060800000|2021-08-27 10:40:00|383.34|380.94|383.66|381.26|383.83|381.43|383.34|380.94|0
1630061100000|2021-08-27 10:45:00|383.83|381.43|383.99|381.59|383.99|381.59|383.5|381.1|0
1630061400000|2021-08-27 10:50:00|383.83|381.43|383.82|381.42|384.48|382.08|383.82|381.42|0
1630061700000|2021-08-27 10:55:00|383.66|381.26|383.17|380.77|383.82|381.42|383.17|380.77|0
1630062000000|2021-08-27 11:00:00|383.33|380.93|383.66|381.26|383.66|381.26|383.17|380.77|0
1630062300000|2021-08-27 11:05:00|383.49|381.09|383.16|380.76|383.49|381.09|383|380.6|0
1630062600000|2021-08-27 11:10:00|383.33|380.93|383.65|381.25|383.98|381.58|383.16|380.76|0
1630062900000|2021-08-27 11:15:00|383.73|381.33|382.67|380.27|383.73|381.33|382.67|380.27|0
1630063200000|2021-08-27 11:20:00|382.5|380.1|382.34|379.94|382.5|380.1|381.85|379.45|0
1630063500000|2021-08-27 11:25:00|382.5|380.1|382.83|380.43|382.83|380.43|382.34|379.94|0
1630063800000|2021-08-27 11:30:00|382.66|380.26|382.83|380.43|382.99|380.59|382.66|380.26|0
1630064100000|2021-08-27 11:35:00|382.66|380.26|382.33|379.93|382.82|380.42|382.17|379.77|0
1630064400000|2021-08-27 11:40:00|382.17|379.77|382|379.6|382.5|380.1|381.84|379.44|0
1630064700000|2021-08-27 11:45:00|382.17|379.77|380.53|378.13|382.17|379.77|379.56|377.16|0
1630065000000|2021-08-27 11:50:00|380.7|378.3|381.35|378.95|381.35|378.95|380.37|377.97|0
1630065300000|2021-08-27 11:55:00|381.18|378.78|381.18|378.78|381.67|379.27|381.02|378.62|0
1630065600000|2021-08-27 12:00:00|381.02|378.62|381.51|379.11|381.67|379.27|380.53|378.13|0
1630065900000|2021-08-27 12:05:00|381.34|378.94|381.67|379.27|381.99|379.59|381.34|378.94|0
1630066200000|2021-08-27 12:10:00|381.5|379.1|381.34|378.94|381.83|379.43|381.34|378.94|0
1630066500000|2021-08-27 12:15:00|381.5|379.1|382.15|379.75|382.15|379.75|381.5|379.1|0
1630066800000|2021-08-27 12:20:00|382.32|379.92|382.15|379.75|382.64|380.24|381.99|379.59|0
1630067100000|2021-08-27 12:25:00|381.99|379.59|381.49|379.09|381.99|379.59|381.49|379.09|0
1630067400000|2021-08-27 12:30:00|381.66|379.26|382.31|379.91|382.31|379.91|381.66|379.26|0
1630067700000|2021-08-27 12:35:00|382.47|380.07|382.96|380.56|382.96|380.56|382.15|379.75|0
1630068000000|2021-08-27 12:40:00|383.13|380.73|383.12|380.72|383.94|381.54|382.96|380.56|0
1630068300000|2021-08-27 12:45:00|382.8|380.4|382.47|380.07|382.96|380.56|381.98|379.58|0
1630068600000|2021-08-27 12:50:00|382.63|380.23|382.63|380.23|382.79|380.39|382.14|379.74|0
1630068900000|2021-08-27 12:55:00|382.79|380.39|382.95|380.55|383.61|381.21|382.79|380.39|0
1630069200000|2021-08-27 13:00:00|383.12|380.72|382.46|380.06|383.44|381.04|382.46|380.06|0
1630069500000|2021-08-27 13:05:00|382.3|379.9|382.29|379.89|382.79|380.39|381.97|379.57|0
1630069800000|2021-08-27 13:10:00|382.46|380.06|381.15|378.75|382.46|380.06|380.99|378.59|0
1630070100000|2021-08-27 13:15:00|380.99|378.59|380.66|378.26|381.64|379.24|380.33|377.93|0
1630070400000|2021-08-27 13:20:00|380.49|378.09|381.31|378.91|381.47|379.07|380.49|378.09|0
1630070700000|2021-08-27 13:25:00|381.15|378.75|380|377.6|381.96|379.56|380|377.6|0
1630071000000|2021-08-27 13:30:00|380.49|378.09|382.94|380.54|384.41|382.01|379.84|377.44|0
1630071300000|2021-08-27 13:35:00|382.61|380.21|381.63|379.23|384.08|381.68|381.63|379.23|0
1630071600000|2021-08-27 13:40:00|381.79|379.39|382.44|380.04|383.26|380.86|381.63|379.23|0
1630071900000|2021-08-27 13:45:00|382.77|380.37|383.59|381.19|385.72|383.32|382.77|380.37|0
1630072200000|2021-08-27 13:50:00|383.75|381.35|384.57|382.17|386.04|383.64|383.59|381.19|0
1630072500000|2021-08-27 13:55:00|384.73|382.33|384.4|382|385.22|382.82|382.77|380.37|0
1630072800000|2021-08-27 14:00:00|384.64|382.24|389.82|387.42|389.98|387.58|380.64|378.24|0
1630073100000|2021-08-27 14:05:00|390.15|387.75|388.1|385.7|390.31|387.91|385.56|383.16|0
1630073400000|2021-08-27 14:10:00|387.93|385.53|390.59|388.19|391.75|389.35|387.93|385.53|0
1630073700000|2021-08-27 14:15:00|390.92|388.52|393.97|391.57|394.47|392.07|390.75|388.35|0
1630074000000|2021-08-27 14:20:00|394.13|391.73|393.63|391.23|395.63|393.23|393.46|391.06|0
1630074300000|2021-08-27 14:25:00|393.8|391.4|392.13|389.73|393.96|391.56|390.47|388.07|0
1630074600000|2021-08-27 14:30:00|392.63|390.23|392.46|390.06|392.96|390.56|391.63|389.23|0
1630074900000|2021-08-27 14:35:00|392.29|389.89|390.23|387.83|392.46|390.06|390.23|387.83|0
1630075200000|2021-08-27 14:40:00|389.9|387.5|389.23|386.83|390.39|387.99|388.57|386.17|0
1630075500000|2021-08-27 14:45:00|389.4|387|392.05|389.65|392.39|389.99|389.39|386.99|0
1630075800000|2021-08-27 14:50:00|392.3|389.9|393.72|391.32|393.72|391.32|392.22|389.82|0
1630076100000|2021-08-27 14:55:00|393.88|391.48|393.55|391.15|395.05|392.65|393.38|390.98|0
1630076400000|2021-08-27 15:00:00|393.88|391.48|394.76|392.36|395.43|393.03|393.71|391.31|0
1630076700000|2021-08-27 15:05:00|394.59|392.19|394.93|392.53|395.59|393.19|394.43|392.03|0
1630077000000|2021-08-27 15:10:00|394.76|392.36|394.92|392.52|395.26|392.86|394.26|391.86|0
1630077300000|2021-08-27 15:15:00|394.76|392.36|394.09|391.69|395.26|392.86|392.76|390.36|0
1630077600000|2021-08-27 15:20:00|394.25|391.85|394.09|391.69|394.75|392.35|393.75|391.35|0
1630077900000|2021-08-27 15:25:00|394.25|391.85|392.25|389.85|394.75|392.35|392.25|389.85|0
1630078200000|2021-08-27 15:30:00|392.42|390.02|394.42|392.02|394.42|392.02|392.42|390.02|0
1630078500000|2021-08-27 15:35:00|394.25|391.85|394.91|392.51|394.91|392.51|393.58|391.18|0
1630078800000|2021-08-27 15:40:00|394.75|392.35|395.74|393.34|395.74|393.34|394.58|392.18|0
1630079100000|2021-08-27 15:45:00|395.58|393.18|395.58|393.18|396.58|394.18|395.24|392.84|0
1630079400000|2021-08-27 15:50:00|395.74|393.34|395.07|392.67|395.74|393.34|394.74|392.34|0
1630079700000|2021-08-27 15:55:00|394.91|392.51|396.41|394.01|397.07|394.67|394.91|392.51|0
1630080000000|2021-08-27 16:00:00|396.74|394.34|395.57|393.17|396.91|394.51|395.57|393.17|0
1630080300000|2021-08-27 16:05:00|395.74|393.34|395.9|393.5|396.4|394|395.57|393.17|0
1630080600000|2021-08-27 16:10:00|395.73|393.33|395.9|393.5|396.23|393.83|395.57|393.17|0
1630080900000|2021-08-27 16:15:00|396.07|393.67|395.4|393|396.23|393.83|395.06|392.66|0
1630081200000|2021-08-27 16:20:00|395.56|393.16|396.56|394.16|396.56|394.16|395.23|392.83|0
1630081500000|2021-08-27 16:25:00|396.73|394.33|396.89|394.49|397.23|394.83|396.23|393.83|0
1630081800000|2021-08-27 16:30:00|397.06|394.66|397.73|395.33|397.9|395.5|396.73|394.33|0
1630082100000|2021-08-27 16:35:00|397.56|395.16|397.56|395.16|397.89|395.49|397.06|394.66|0
1630082400000|2021-08-27 16:40:00|397.39|394.99|396.72|394.32|397.56|395.16|396.72|394.32|0
1630082700000|2021-08-27 16:45:00|396.55|394.15|397.05|394.65|397.22|394.82|396.39|393.99|0
1630083000000|2021-08-27 16:50:00|397.22|394.82|397.55|395.15|397.55|395.15|396.88|394.48|0
1630083300000|2021-08-27 16:55:00|397.72|395.32|398.39|395.99|398.39|395.99|397.55|395.15|0
1630083600000|2021-08-27 17:00:00|398.22|395.82|398.55|396.15|398.89|396.49|398.05|395.65|0
1630083900000|2021-08-27 17:05:00|398.89|396.49|399.05|396.65|399.22|396.82|398.55|396.15|0
1630084200000|2021-08-27 17:10:00|398.88|396.48|399.05|396.65|399.39|396.99|398.72|396.32|0
1630084500000|2021-08-27 17:15:00|398.88|396.48|398.88|396.48|399.05|396.65|398.55|396.15|0
1630084800000|2021-08-27 17:20:00|399.05|396.65|399.88|397.48|400.05|397.65|399.05|396.65|0
1630085100000|2021-08-27 17:25:00|399.72|397.32|399.38|396.98|399.88|397.48|399.38|396.98|0
1630085400000|2021-08-27 17:30:00|399.55|397.15|399.88|397.48|400.05|397.65|399.21|396.81|0
1630085700000|2021-08-27 17:35:00|400.05|397.65|399.88|397.48|400.22|397.82|399.71|397.31|0
1630086000000|2021-08-27 17:40:00|399.71|397.31|399.04|396.64|399.71|397.31|399.04|396.64|0
1630086300000|2021-08-27 17:45:00|398.87|396.47|399.04|396.64|399.37|396.97|398.87|396.47|0
1630086600000|2021-08-27 17:50:00|398.87|396.47|399.03|396.63|399.2|396.8|398.7|396.3|0
1630086900000|2021-08-27 17:55:00|399.2|396.8|399.37|396.97|399.53|397.13|399.03|396.63|0
1630087200000|2021-08-27 18:00:00|399.53|397.13|397.69|395.29|399.53|397.13|397.69|395.29|0
1630087500000|2021-08-27 18:05:00|397.86|395.46|397.52|395.12|398.03|395.63|397.19|394.79|0
1630087800000|2021-08-27 18:10:00|397.35|394.95|398.02|395.62|398.19|395.79|397.35|394.95|0
1630088100000|2021-08-27 18:15:00|397.85|395.45|399.13|396.73|399.13|396.73|397.18|394.78|0
1630088400000|2021-08-27 18:20:00|399.3|396.9|397.92|395.52|399.3|396.9|397.58|395.18|0
1630088700000|2021-08-27 18:25:00|398.08|395.68|398.42|396.02|398.59|396.19|397.75|395.35|0
1630089000000|2021-08-27 18:30:00|398.58|396.18|398.92|396.52|398.92|396.52|398.42|396.02|0
1630089300000|2021-08-27 18:35:00|399.09|396.69|398.58|396.18|399.42|397.02|398.58|396.18|0
1630089600000|2021-08-27 18:40:00|398.75|396.35|398.75|396.35|398.92|396.52|398.24|395.84|0
1630089900000|2021-08-27 18:45:00|398.58|396.18|398.41|396.01|398.91|396.51|397.91|395.51|0
1630090200000|2021-08-27 18:50:00|398.58|396.18|398.41|396.01|398.74|396.34|398.24|395.84|0
1630090500000|2021-08-27 18:55:00|398.24|395.84|398.4|396|398.91|396.51|398.24|395.84|0
1630090800000|2021-08-27 19:00:00|398.57|396.17|399.24|396.84|399.24|396.84|398.4|396|0
1630091100000|2021-08-27 19:05:00|399.07|396.67|399.07|396.67|399.57|397.17|398.9|396.5|0
1630091400000|2021-08-27 19:10:00|399.24|396.84|399.57|397.17|399.74|397.34|399.07|396.67|0
1630091700000|2021-08-27 19:15:00|399.74|397.34|400.41|398.01|400.58|398.18|399.74|397.34|0
1630092000000|2021-08-27 19:20:00|400.24|397.84|400.41|398.01|400.74|398.34|400.07|397.67|0
1630092300000|2021-08-27 19:25:00|400.57|398.17|399.4|397|400.74|398.34|399.4|397|0
1630092600000|2021-08-27 19:30:00|399.56|397.16|399.23|396.83|399.56|397.16|398.56|396.16|0
1630092900000|2021-08-27 19:35:00|399.06|396.66|398.89|396.49|399.39|396.99|398.72|396.32|0
1630093200000|2021-08-27 19:40:00|398.72|396.32|400.06|397.66|400.23|397.83|398.39|395.99|0
1630093500000|2021-08-27 19:45:00|400.23|397.83|399.56|397.16|401.4|399|399.39|396.99|0
1630093800000|2021-08-27 19:50:00|400.39|397.99|398.72|396.32|400.39|397.99|398.38|395.98|0
1630094100000|2021-08-27 19:55:00|398.38|395.98|398.55|396.15|399.05|396.65|397.21|394.81|0
1630094400000|2021-08-27 20:00:00|398.05|395.65|399.05|396.65|399.22|396.82|398.04|395.64|0
1630094700000|2021-08-27 20:05:00|398.88|396.48|397.2|394.8|399.05|396.65|397.04|394.64|0
1630095000000|2021-08-27 20:10:00|397.54|395.14|397.7|395.3|397.7|395.3|397.2|394.8|0
1630307100000|2021-08-30 07:05:00|400.08|397.68|400.07|397.67|400.83|398.43|399.91|397.51|0
1630307400000|2021-08-30 07:10:00|399.99|397.59|399.57|397.17|400.07|397.67|399.4|397|0
1630307700000|2021-08-30 07:15:00|399.74|397.34|399.9|397.5|400.07|397.67|399.23|396.83|0
1630308000000|2021-08-30 07:20:00|399.81|397.41|400.57|398.17|400.82|398.42|399.57|397.17|0
1630308300000|2021-08-30 07:25:00|400.74|398.34|399.56|397.16|400.91|398.51|399.4|397|0
1630308600000|2021-08-30 07:30:00|399.73|397.33|399.9|397.5|400.06|397.66|399.56|397.16|0
1630308900000|2021-08-30 07:35:00|400.06|397.66|399.73|397.33|400.06|397.66|399.39|396.99|0
1630309200000|2021-08-30 07:40:00|399.89|397.49|400.23|397.83|400.23|397.83|399.39|396.99|0
1630309500000|2021-08-30 07:45:00|400.14|397.74|400.39|397.99|400.64|398.24|400.06|397.66|0
1630309800000|2021-08-30 07:50:00|400.22|397.82|400.39|397.99|400.39|397.99|400.06|397.66|0
1630310100000|2021-08-30 07:55:00|400.22|397.82|400.72|398.32|400.72|398.32|400.05|397.65|0
1630310400000|2021-08-30 08:00:00|400.56|398.16|400.22|397.82|400.72|398.32|400.22|397.82|0
1630310700000|2021-08-30 08:05:00|400.05|397.65|400.72|398.32|400.72|398.32|400.05|397.65|0
1630311000000|2021-08-30 08:10:00|400.55|398.15|400.55|398.15|400.72|398.32|400.38|397.98|0
1630311300000|2021-08-30 08:15:00|400.63|398.23|401.39|398.99|401.55|399.15|400.55|398.15|0
1630311600000|2021-08-30 08:20:00|401.3|398.9|401.22|398.82|401.55|399.15|401.22|398.82|0
1630311900000|2021-08-30 08:25:00|401.05|398.65|401.38|398.98|401.38|398.98|401.05|398.65|0
1630312200000|2021-08-30 08:30:00|401.21|398.81|401.04|398.64|401.21|398.81|400.71|398.31|0
1630312500000|2021-08-30 08:35:00|401.21|398.81|400.87|398.47|401.21|398.81|400.79|398.39|0
1630312800000|2021-08-30 08:40:00|400.71|398.31|400.7|398.3|400.87|398.47|400.37|397.97|0
1630313100000|2021-08-30 08:45:00|400.54|398.14|400.53|398.13|400.7|398.3|400.37|397.97|0
1630313400000|2021-08-30 08:50:00|400.37|397.97|400.53|398.13|400.7|398.3|400.37|397.97|0
1630313700000|2021-08-30 08:55:00|400.7|398.3|401.03|398.63|401.03|398.63|400.53|398.13|0
1630314000000|2021-08-30 09:00:00|400.87|398.47|400.61|398.21|400.87|398.47|400.53|398.13|0
1630314300000|2021-08-30 09:05:00|400.53|398.13|401.03|398.63|401.2|398.8|400.36|397.96|0
1630314600000|2021-08-30 09:10:00|400.86|398.46|401.36|398.96|401.36|398.96|400.86|398.46|0
1630314900000|2021-08-30 09:15:00|401.44|399.04|401.19|398.79|401.53|399.13|401.03|398.63|0
1630315200000|2021-08-30 09:20:00|401.11|398.71|401.19|398.79|401.36|398.96|400.69|398.29|0
1630315500000|2021-08-30 09:25:00|401.02|398.62|400.85|398.45|401.02|398.62|400.69|398.29|0
1630315800000|2021-08-30 09:30:00|400.52|398.12|400.68|398.28|400.68|398.28|400.35|397.95|0
1630316100000|2021-08-30 09:35:00|400.52|398.12|400.35|397.95|400.52|398.12|400.18|397.78|0
1630316400000|2021-08-30 09:40:00|400.43|398.03|400.51|398.11|400.68|398.28|400.34|397.94|0
1630316700000|2021-08-30 09:45:00|400.68|398.28|400.34|397.94|400.68|398.28|400.34|397.94|0
1630317000000|2021-08-30 09:50:00|400.17|397.77|400.51|398.11|400.51|398.11|400.17|397.77|0
1630317300000|2021-08-30 09:55:00|400.67|398.27|401.01|398.61|401.01|398.61|400.51|398.11|0
1630317600000|2021-08-30 10:00:00|401.18|398.78|401.01|398.61|401.18|398.78|401.01|398.61|0
1630317900000|2021-08-30 10:05:00|400.92|398.52|401|398.6|401.17|398.77|400.84|398.44|0
1630318200000|2021-08-30 10:10:00|401.17|398.77|401|398.6|401.34|398.94|401|398.6|0
1630318500000|2021-08-30 10:15:00|401.08|398.68|401.17|398.77|401.17|398.77|400.66|398.26|0
1630318800000|2021-08-30 10:20:00|401.34|398.94|401.5|399.1|401.84|399.44|401.17|398.77|0
1630319100000|2021-08-30 10:25:00|401.58|399.18|401.83|399.43|401.84|399.44|401.33|398.93|0
1630319400000|2021-08-30 10:30:00|401.67|399.27|401.83|399.43|402|399.6|401.67|399.27|0
1630319700000|2021-08-30 10:35:00|402|399.6|401.83|399.43|402|399.6|401.66|399.26|0
1630320000000|2021-08-30 10:40:00|401.74|399.34|402.5|400.1|402.5|400.1|401.74|399.34|0
1630320300000|2021-08-30 10:45:00|402.33|399.93|401.66|399.26|402.33|399.93|401.49|399.09|0
1630320600000|2021-08-30 10:50:00|401.49|399.09|401.15|398.75|401.49|399.09|401.15|398.75|0
1630320900000|2021-08-30 10:55:00|400.98|398.58|401.32|398.92|401.32|398.92|400.82|398.42|0
1630321200000|2021-08-30 11:00:00|401.15|398.75|400.98|398.58|401.15|398.75|400.81|398.41|0
1630321500000|2021-08-30 11:05:00|401.15|398.75|400.98|398.58|401.15|398.75|400.98|398.58|0
1630321800000|2021-08-30 11:10:00|401.15|398.75|401.14|398.74|401.31|398.91|400.98|398.58|0
1630322100000|2021-08-30 11:15:00|401.31|398.91|401.48|399.08|401.65|399.25|401.31|398.91|0
1630322400000|2021-08-30 11:20:00|401.39|398.99|401.3|398.9|401.48|399.08|400.97|398.57|0
1630322700000|2021-08-30 11:25:00|401.13|398.73|401.13|398.73|401.13|398.73|400.96|398.56|0
1630323000000|2021-08-30 11:30:00|401.3|398.9|401.29|398.89|401.3|398.9|400.96|398.56|0
1630323300000|2021-08-30 11:35:00|401.13|398.73|401.12|398.72|401.29|398.89|400.96|398.56|0
1630323600000|2021-08-30 11:40:00|400.96|398.56|401.12|398.72|401.12|398.72|400.96|398.56|0
1630323900000|2021-08-30 11:45:00|401.29|398.89|401.29|398.89|401.29|398.89|401.12|398.72|0
1630324200000|2021-08-30 11:50:00|401.46|399.06|401.29|398.89|401.46|399.06|401.29|398.89|0
1630324500000|2021-08-30 11:55:00|401.28|398.88|401.62|399.22|401.62|399.22|401.28|398.88|0
1630324800000|2021-08-30 12:00:00|401.79|399.39|403.13|400.73|403.3|400.9|401.79|399.39|0
1630325100000|2021-08-30 12:05:00|402.96|400.56|402.79|400.39|403.13|400.73|402.46|400.06|0
1630325400000|2021-08-30 12:10:00|402.62|400.22|401.95|399.55|402.79|400.39|401.78|399.38|0
1630325700000|2021-08-30 12:15:00|401.78|399.38|401.61|399.21|401.95|399.55|401.44|399.04|0
1630326000000|2021-08-30 12:20:00|401.44|399.04|401.61|399.21|401.61|399.21|401.28|398.88|0
1630326300000|2021-08-30 12:25:00|401.78|399.38|401.27|398.87|401.78|399.38|401.1|398.7|0
1630326600000|2021-08-30 12:30:00|401.1|398.7|401.27|398.87|401.27|398.87|401.1|398.7|0
1630326900000|2021-08-30 12:35:00|401.1|398.7|401.6|399.2|401.6|399.2|400.93|398.53|0
1630327200000|2021-08-30 12:40:00|401.43|399.03|401.77|399.37|401.77|399.37|401.43|399.03|0
1630327500000|2021-08-30 12:45:00|401.6|399.2|402.77|400.37|402.78|400.38|401.6|399.2|0
1630327800000|2021-08-30 12:50:00|402.61|400.21|402.6|400.2|402.77|400.37|402.44|400.04|0
1630328100000|2021-08-30 12:55:00|402.77|400.37|402.77|400.37|403.11|400.71|402.27|399.87|0
1630328400000|2021-08-30 13:00:00|402.6|400.2|403.1|400.7|403.1|400.7|402.6|400.2|0
1630328700000|2021-08-30 13:05:00|403.27|400.87|403.27|400.87|403.61|401.21|403.1|400.7|0
1630329000000|2021-08-30 13:10:00|403.1|400.7|403.44|401.04|403.44|401.04|403.1|400.7|0
1630329300000|2021-08-30 13:15:00|403.27|400.87|403.27|400.87|403.44|401.04|403.27|400.87|0
1630329600000|2021-08-30 13:20:00|403.1|400.7|403.26|400.86|403.27|400.87|402.59|400.19|0
1630329900000|2021-08-30 13:25:00|403.6|401.2|403.94|401.54|404.44|402.04|403.26|400.86|0
1630330200000|2021-08-30 13:30:00|404.44|402.04|403.09|400.69|406.13|403.73|402.76|400.36|0
1630330500000|2021-08-30 13:35:00|403.26|400.86|405.11|402.71|405.62|403.22|402.42|400.02|0
1630330800000|2021-08-30 13:40:00|405.28|402.88|403.09|400.69|405.28|402.88|402.25|399.85|0
1630331100000|2021-08-30 13:45:00|403.26|400.86|404.1|401.7|405.11|402.71|402.42|400.02|0
1630331400000|2021-08-30 13:50:00|404.43|402.03|406.12|403.72|406.62|404.22|403.93|401.53|0
1630331700000|2021-08-30 13:55:00|406.29|403.89|407.18|404.78|408.05|405.65|405.78|403.38|0
1630332000000|2021-08-30 14:00:00|407.35|404.95|407.01|404.61|408.37|405.97|406.34|403.94|0
1630332300000|2021-08-30 14:05:00|407.35|404.95|407.86|405.46|408.2|405.8|407.18|404.78|0
1630332600000|2021-08-30 14:10:00|407.69|405.29|407.18|404.78|408.02|405.62|406.5|404.1|0
1630332900000|2021-08-30 14:15:00|407.35|404.95|409.04|406.64|409.21|406.81|407.35|404.95|0
1630333200000|2021-08-30 14:20:00|408.87|406.47|414.05|411.65|414.22|411.82|408.7|406.3|0
1630333500000|2021-08-30 14:25:00|413.88|411.48|413.19|410.79|414.22|411.82|412.17|409.77|0
1630333800000|2021-08-30 14:30:00|413.36|410.96|413.87|411.47|414.04|411.64|412.68|410.28|0
1630334100000|2021-08-30 14:35:00|414.04|411.64|415.05|412.65|415.22|412.82|413.7|411.3|0
1630334400000|2021-08-30 14:40:00|415.22|412.82|415.9|413.5|415.9|413.5|414.88|412.48|0
1630334700000|2021-08-30 14:45:00|415.73|413.33|416.41|414.01|416.92|414.52|415.05|412.65|0
1630335000000|2021-08-30 14:50:00|416.24|413.84|417.09|414.69|417.78|415.38|416.07|413.67|0
1630335300000|2021-08-30 14:55:00|417.26|414.86|419.91|417.51|419.91|417.51|416.92|414.52|0
1630335600000|2021-08-30 15:00:00|419.74|417.34|419.39|416.99|419.74|417.34|418.88|416.48|0
1630335900000|2021-08-30 15:05:00|419.22|416.82|420.41|418.01|420.76|418.36|419.22|416.82|0
1630336200000|2021-08-30 15:10:00|420.59|418.19|421.44|419.04|421.61|419.21|420.07|417.67|0
1630336500000|2021-08-30 15:15:00|421.27|418.87|419.05|416.65|421.78|419.38|419.05|416.65|0
1630336800000|2021-08-30 15:20:00|418.88|416.48|418.7|416.3|420.07|417.67|418.7|416.3|0
1630337100000|2021-08-30 15:25:00|418.53|416.13|418.87|416.47|419.38|416.98|418.53|416.13|0
1630337400000|2021-08-30 15:30:00|419.04|416.64|420.57|418.17|420.75|418.35|418.7|416.3|0
1630337700000|2021-08-30 15:35:00|420.75|418.35|419.55|417.15|420.75|418.35|419.38|416.98|0
1630338000000|2021-08-30 15:40:00|419.38|416.98|420.06|417.66|420.06|417.66|419.04|416.64|0
1630338300000|2021-08-30 15:45:00|419.89|417.49|419.89|417.49|420.4|418|419.38|416.98|0
1630338600000|2021-08-30 15:50:00|420.06|417.66|420.4|418|420.57|418.17|420.06|417.66|0
1630338900000|2021-08-30 15:55:00|420.57|418.17|420.56|418.16|421.25|418.85|420.56|418.16|0
1630339200000|2021-08-30 16:00:00|420.73|418.33|420.22|417.82|420.91|418.51|419.71|417.31|0
1630339500000|2021-08-30 16:05:00|420.05|417.65|419.37|416.97|420.39|417.99|419.37|416.97|0
1630339800000|2021-08-30 16:10:00|419.54|417.14|419.71|417.31|420.22|417.82|419.37|416.97|0
1630340100000|2021-08-30 16:15:00|419.53|417.13|418|415.6|419.88|417.48|418|415.6|0
1630340400000|2021-08-30 16:20:00|418.17|415.77|417.66|415.26|418.34|415.94|417.32|414.92|0
1630340700000|2021-08-30 16:25:00|417.49|415.09|417.66|415.26|418|415.6|416.98|414.58|0
1630341000000|2021-08-30 16:30:00|417.83|415.43|417.82|415.42|417.83|415.43|417.15|414.75|0
1630341300000|2021-08-30 16:35:00|417.99|415.59|418.84|416.44|419.01|416.61|417.82|415.42|0
1630341600000|2021-08-30 16:40:00|419.01|416.61|419.01|416.61|419.01|416.61|418.5|416.1|0
1630341900000|2021-08-30 16:45:00|418.84|416.44|418.67|416.27|418.84|416.44|418.5|416.1|0
1630342200000|2021-08-30 16:50:00|418.5|416.1|419.01|416.61|419.18|416.78|418.33|415.93|0
1630342500000|2021-08-30 16:55:00|418.84|416.44|419.35|416.95|419.35|416.95|418.67|416.27|0
1630342800000|2021-08-30 17:00:00|419.52|417.12|418.66|416.26|419.52|417.12|418.66|416.26|0
1630343100000|2021-08-30 17:05:00|418.83|416.43|419.34|416.94|419.51|417.11|418.66|416.26|0
1630343400000|2021-08-30 17:10:00|419.51|417.11|419.68|417.28|419.85|417.45|419.51|417.11|0
1630343700000|2021-08-30 17:15:00|419.51|417.11|419|416.6|419.51|417.11|419|416.6|0
1630344000000|2021-08-30 17:20:00|419.17|416.77|419.16|416.76|419.17|416.77|418.82|416.42|0
1630344300000|2021-08-30 17:25:00|419.33|416.93|419.16|416.76|419.5|417.1|418.99|416.59|0
1630344600000|2021-08-30 17:30:00|419.33|416.93|419.16|416.76|419.5|417.1|418.65|416.25|0
1630344900000|2021-08-30 17:35:00|418.99|416.59|419.33|416.93|419.33|416.93|418.99|416.59|0
1630345200000|2021-08-30 17:40:00|419.5|417.1|420.01|417.61|420.01|417.61|419.33|416.93|0
1630345500000|2021-08-30 17:45:00|420.18|417.78|420.52|418.12|420.52|418.12|420.18|417.78|0
1630345800000|2021-08-30 17:50:00|420.69|418.29|420.69|418.29|420.86|418.46|420.35|417.95|0
1630346100000|2021-08-30 17:55:00|420.52|418.12|420.85|418.45|420.85|418.45|420.17|417.77|0
1630346400000|2021-08-30 18:00:00|420.68|418.28|420.68|418.28|420.68|418.28|419.83|417.43|0
1630346700000|2021-08-30 18:05:00|420.85|418.45|420.17|417.77|421.02|418.62|420.17|417.77|0
1630347000000|2021-08-30 18:10:00|420|417.6|420.17|417.77|420.68|418.28|419.83|417.43|0
1630347300000|2021-08-30 18:15:00|420|417.6|419.99|417.59|421.7|419.3|419.99|417.59|0
1630347600000|2021-08-30 18:20:00|419.82|417.42|419.82|417.42|419.99|417.59|419.48|417.08|0
1630347900000|2021-08-30 18:25:00|419.65|417.25|420.33|417.93|420.33|417.93|419.65|417.25|0
1630348200000|2021-08-30 18:30:00|420.5|418.1|419.82|417.42|420.5|418.1|419.65|417.25|0
1630348500000|2021-08-30 18:35:00|419.99|417.59|419.13|416.73|419.99|417.59|419.13|416.73|0
1630348800000|2021-08-30 18:40:00|419.3|416.9|418.62|416.22|419.64|417.24|418.62|416.22|0
1630349100000|2021-08-30 18:45:00|418.79|416.39|419.64|417.24|419.64|417.24|418.62|416.22|0
1630349400000|2021-08-30 18:50:00|419.47|417.07|420.15|417.75|420.15|417.75|419.47|417.07|0
1630349700000|2021-08-30 18:55:00|419.98|417.58|420.32|417.92|420.49|418.09|419.98|417.58|0
1630350000000|2021-08-30 19:00:00|420.15|417.75|420.66|418.26|420.83|418.43|419.97|417.57|0
1630350300000|2021-08-30 19:05:00|420.49|418.09|420.82|418.42|421|418.6|420.31|417.91|0
1630350600000|2021-08-30 19:10:00|421|418.6|420.31|417.91|421|418.6|420.14|417.74|0
1630350900000|2021-08-30 19:15:00|420.22|417.82|419.8|417.4|420.65|418.25|419.63|417.23|0
1630351200000|2021-08-30 19:20:00|419.97|417.57|419.45|417.05|420.31|417.91|419.11|416.71|0
1630351500000|2021-08-30 19:25:00|419.28|416.88|419.19|416.79|419.79|417.39|419.11|416.71|0
1630351800000|2021-08-30 19:30:00|419.11|416.71|418.68|416.28|419.28|416.88|418.43|416.03|0
1630352100000|2021-08-30 19:35:00|418.77|416.37|418.6|416.2|418.77|416.37|417.75|415.35|0
1630352400000|2021-08-30 19:40:00|418.43|416.03|417.4|415|418.6|416.2|417.23|414.83|0
1630352700000|2021-08-30 19:45:00|417.23|414.83|418.25|415.85|418.25|415.85|417.06|414.66|0
1630353000000|2021-08-30 19:50:00|418.08|415.68|417.06|414.66|418.08|415.68|416.55|414.15|0
1630353300000|2021-08-30 19:55:00|416.89|414.49|415.02|412.62|417.06|414.66|415.02|412.62|0
1630353600000|2021-08-30 20:00:00|415.53|413.13|413.54|411.14|415.7|413.3|413.37|410.97|0
1630353900000|2021-08-30 20:05:00|413.37|410.97|413.54|411.14|413.71|411.31|413.2|410.8|0
1630354200000|2021-08-30 20:10:00|413.71|411.31|414.73|412.33|414.9|412.5|413.54|411.14|0
1630354500000|2021-08-30 20:15:00|415.1|412.3|414.93|412.13|415.27|412.47|414.93|412.13|0
1630354800000|2021-08-30 20:20:00|415.1|412.3|415.27|412.47|415.44|412.64|414.93|412.13|0
1630355100000|2021-08-30 20:25:00|415.44|412.64|415.77|412.97|415.77|412.97|415.26|412.46|0
1630355400000|2021-08-30 20:30:00|415.6|412.8|416.28|413.48|416.28|413.48|415.6|412.8|0
1630355700000|2021-08-30 20:35:00|416.45|413.65|416.96|414.16|416.96|414.16|416.45|413.65|0
1630356000000|2021-08-30 20:40:00|416.79|413.99|417.13|414.33|417.13|414.33|416.62|413.82|0
1630356300000|2021-08-30 20:45:00|416.96|414.16|416.96|414.16|417.13|414.33|416.96|414.16|0
1630356600000|2021-08-30 20:50:00|417.13|414.33|417.13|414.33|417.13|414.33|416.96|414.16|0
1630356900000|2021-08-30 20:55:00|416.96|414.16|416.87|414.07|417.04|414.24|416.87|414.07|0
1630357200000|2021-08-30 21:00:00|416.94|414.14|416.74|413.94|416.94|414.14|416.74|413.94|0
1630357500000|2021-08-30 21:05:00|416.77|413.97|416.74|413.94|416.77|413.97|416.74|413.94|0
1630357800000|2021-08-30 21:10:00|416.66|413.86|416.74|413.94|416.74|413.94|416.66|413.86|0
1630358100000|2021-08-30 21:15:00|417.08|414.28|416.88|414.08|417.08|414.28|416.88|414.08|0
1630358400000|2021-08-30 21:20:00|416.91|414.11|416.76|413.96|416.91|414.11|416.64|413.84|0
1630358700000|2021-08-30 21:25:00|416.73|413.93|416.63|413.83|416.73|413.93|416.63|413.83|0
1630359300000|2021-08-30 21:35:00|416.65|413.85|416.71|413.91|416.71|413.91|416.65|413.85|0
1630359600000|2021-08-30 21:40:00|416.7|413.9|416.83|414.03|416.83|414.03|416.68|413.88|0
1630359900000|2021-08-30 21:45:00|416.8|414|416.63|413.83|416.83|414.03|416.48|413.68|0
1630360200000|2021-08-30 21:50:00|416.65|413.85|416.67|413.87|416.77|413.97|416.64|413.84|0
1630360500000|2021-08-30 21:55:00|416.64|413.84|416.87|414.07|416.9|414.1|416.42|413.62|0
1630360800000|2021-08-30 22:00:00|416.5|413.7|416.25|413.45|416.76|413.96|416.08|413.28|0
1630361100000|2021-08-30 22:05:00|416.07|413.27|416.07|413.27|416.25|413.45|416.07|413.27|0
1630361400000|2021-08-30 22:10:00|416.41|413.61|417.09|414.29|417.44|414.64|416.41|413.61|0
1630361700000|2021-08-30 22:15:00|417.26|414.46|417.6|414.8|417.77|414.97|417.09|414.29|0
1630362000000|2021-08-30 22:20:00|417.43|414.63|417.26|414.46|417.77|414.97|417.09|414.29|0
1630362300000|2021-08-30 22:25:00|417.43|414.63|417.43|414.63|417.43|414.63|417.26|414.46|0
1630362600000|2021-08-30 22:30:00|417.26|414.46|417.08|414.28|417.26|414.46|417.08|414.28|0
1630362900000|2021-08-30 22:35:00|416.91|414.11|416.91|414.11|416.91|414.11|416.57|413.77|0
1630363200000|2021-08-30 22:40:00|417.08|414.28|416.91|414.11|417.08|414.28|416.91|414.11|0
1630363800000|2021-08-30 22:50:00|416.74|413.94|416.74|413.94|416.74|413.94|416.74|413.94|0
1630364100000|2021-08-30 22:55:00|416.91|414.11|416.9|414.1|417.07|414.27|416.9|414.1|0
1630364400000|2021-08-30 23:00:00|417.07|414.27|417.07|414.27|417.07|414.27|416.9|414.1|0
1630364700000|2021-08-30 23:05:00|416.9|414.1|416.73|413.93|417.07|414.27|416.56|413.76|0
1630365000000|2021-08-30 23:10:00|416.56|413.76|416.56|413.76|416.73|413.93|416.22|413.42|0
1630365300000|2021-08-30 23:15:00|416.55|413.75|416.55|413.75|416.55|413.75|416.55|413.75|0
1630365600000|2021-08-30 23:20:00|416.38|413.58|415.87|413.07|416.55|413.75|415.87|413.07|0
1630365900000|2021-08-30 23:25:00|416.04|413.24|415.87|413.07|416.04|413.24|415.7|412.9|0
1630366200000|2021-08-30 23:30:00|415.7|412.9|415.87|413.07|415.87|413.07|415.7|412.9|0
1630366500000|2021-08-30 23:35:00|416.04|413.24|415.86|413.06|416.21|413.41|415.86|413.06|0
1630366800000|2021-08-30 23:40:00|415.69|412.89|415.18|412.38|415.69|412.89|415.18|412.38|0
1630367100000|2021-08-30 23:45:00|415.01|412.21|415.01|412.21|415.01|412.21|414.5|411.7|0
1630367400000|2021-08-30 23:50:00|414.84|412.04|414.67|411.87|415.01|412.21|414.5|411.7|0
1630367700000|2021-08-30 23:55:00|414.84|412.04|415|412.2|415.18|412.38|414.67|411.87|0
1630368000000|2021-08-31 00:00:00|414.83|412.03|414.32|411.52|415.17|412.37|414.15|411.35|0
1630368300000|2021-08-31 00:05:00|414.49|411.69|415.68|412.88|415.85|413.05|413.98|411.18|0
1630368600000|2021-08-31 00:10:00|415.51|412.71|414.74|411.94|415.68|412.88|414.49|411.69|0
1630368900000|2021-08-31 00:15:00|414.83|412.03|414.66|411.86|414.83|412.03|413.98|411.18|0
1630369200000|2021-08-31 00:20:00|414.83|412.03|414.14|411.34|414.83|412.03|414.14|411.34|0
1630369500000|2021-08-31 00:25:00|414.31|411.51|414.48|411.68|414.65|411.85|414.14|411.34|0
1630369800000|2021-08-31 00:30:00|414.39|411.59|414.65|411.85|414.65|411.85|414.14|411.34|0
1630370100000|2021-08-31 00:35:00|414.48|411.68|414.48|411.68|414.65|411.85|414.14|411.34|0
1630370400000|2021-08-31 00:40:00|414.65|411.85|414.14|411.34|414.65|411.85|413.97|411.17|0
1630370700000|2021-08-31 00:45:00|413.97|411.17|414.47|411.67|414.64|411.84|413.96|411.16|0
1630371000000|2021-08-31 00:50:00|414.55|411.75|414.47|411.67|414.64|411.84|414.47|411.67|0
1630371300000|2021-08-31 00:55:00|414.55|411.75|414.3|411.5|414.64|411.84|414.3|411.5|0
1630371600000|2021-08-31 01:00:00|414.13|411.33|414.47|411.67|414.47|411.67|413.79|410.99|0
1630371900000|2021-08-31 01:05:00|414.3|411.5|414.64|411.84|414.98|412.18|414.3|411.5|0
1630372200000|2021-08-31 01:10:00|414.47|411.67|415.14|412.34|415.14|412.34|414.21|411.41|0
1630372500000|2021-08-31 01:15:00|414.97|412.17|414.97|412.17|415.31|412.51|414.63|411.83|0
1630372800000|2021-08-31 01:20:00|414.8|412|414.97|412.17|415.14|412.34|414.8|412|0
1630373100000|2021-08-31 01:25:00|415.05|412.25|414.63|411.83|415.14|412.34|414.63|411.83|0
1630373400000|2021-08-31 01:30:00|414.8|412|414.62|411.82|414.97|412.17|414.46|411.66|0
1630373700000|2021-08-31 01:35:00|414.71|411.91|414.79|411.99|415.13|412.33|414.45|411.65|0
1630374000000|2021-08-31 01:40:00|414.62|411.82|414.62|411.82|415.13|412.33|414.62|411.82|0
1630374300000|2021-08-31 01:45:00|414.45|411.65|414.45|411.65|414.62|411.82|414.11|411.31|0
1630374600000|2021-08-31 01:50:00|414.28|411.48|414.11|411.31|414.36|411.56|414.11|411.31|0
1630374900000|2021-08-31 01:55:00|414.28|411.48|413.93|411.13|414.28|411.48|413.76|410.96|0
1630375200000|2021-08-31 02:00:00|413.76|410.96|413.42|410.62|413.93|411.13|413.42|410.62|0
1630375500000|2021-08-31 02:05:00|413.59|410.79|414.27|411.47|414.44|411.64|413.59|410.79|0
1630375800000|2021-08-31 02:10:00|414.35|411.55|414.1|411.3|414.44|411.64|413.93|411.13|0
1630376100000|2021-08-31 02:15:00|413.93|411.13|413.76|410.96|413.93|411.13|413.59|410.79|0
1630376400000|2021-08-31 02:20:00|413.84|411.04|414.09|411.29|414.26|411.46|413.75|410.95|0
1630376700000|2021-08-31 02:25:00|414.26|411.46|414.43|411.63|414.6|411.8|414.09|411.29|0
1630377000000|2021-08-31 02:30:00|414.34|411.54|414.26|411.46|414.43|411.63|413.92|411.12|0
1630377300000|2021-08-31 02:35:00|414.09|411.29|414.26|411.46|414.26|411.46|413.92|411.12|0
1630377600000|2021-08-31 02:40:00|414.34|411.54|414.42|411.62|414.6|411.8|414.34|411.54|0
1630377900000|2021-08-31 02:45:00|414.25|411.45|414.25|411.45|414.59|411.79|414.08|411.28|0
1630378200000|2021-08-31 02:50:00|414.16|411.36|414.08|411.28|414.25|411.45|414.08|411.28|0
1630378500000|2021-08-31 02:55:00|414.16|411.36|414.25|411.45|414.25|411.45|414.08|411.28|0
1630378800000|2021-08-31 03:00:00|414.33|411.53|414.59|411.79|414.59|411.79|414.25|411.45|0
1630379100000|2021-08-31 03:05:00|414.5|411.7|415.44|412.64|415.44|412.64|414.42|411.62|0
1630379400000|2021-08-31 03:10:00|415.52|412.72|415.77|412.97|416.03|413.23|415.26|412.46|0
1630379700000|2021-08-31 03:15:00|415.94|413.14|416.19|413.39|416.45|413.65|415.94|413.14|0
1630380000000|2021-08-31 03:20:00|416.11|413.31|416.11|413.31|416.45|413.65|416.02|413.22|0
1630380300000|2021-08-31 03:25:00|416.19|413.39|416.11|413.31|416.28|413.48|416.11|413.31|0
1630380600000|2021-08-31 03:30:00|415.94|413.14|416.79|413.99|416.79|413.99|415.94|413.14|0
1630380900000|2021-08-31 03:35:00|416.62|413.82|416.79|413.99|416.96|414.16|416.61|413.81|0
1630381200000|2021-08-31 03:40:00|416.61|413.81|416.61|413.81|416.78|413.98|416.44|413.64|0
1630381500000|2021-08-31 03:45:00|416.69|413.89|416.78|413.98|416.78|413.98|416.61|413.81|0
1630381800000|2021-08-31 03:50:00|416.95|414.15|417.63|414.83|417.63|414.83|416.78|413.98|0
1630382100000|2021-08-31 03:55:00|417.8|415|417.12|414.32|417.8|415|417.12|414.32|0
1630382400000|2021-08-31 04:00:00|417.29|414.49|417.03|414.23|417.29|414.49|416.78|413.98|0
1630382700000|2021-08-31 04:05:00|416.95|414.15|417.11|414.31|417.29|414.49|416.94|414.14|0
1630383000000|2021-08-31 04:10:00|417.2|414.4|417.45|414.65|417.62|414.82|417.11|414.31|0
1630383300000|2021-08-31 04:15:00|417.36|414.56|417.79|414.99|417.79|414.99|417.28|414.48|0
1630383600000|2021-08-31 04:20:00|417.62|414.82|417.62|414.82|417.79|414.99|417.45|414.65|0
1630383900000|2021-08-31 04:25:00|417.45|414.65|417.62|414.82|417.62|414.82|417.45|414.65|0
1630384200000|2021-08-31 04:30:00|417.79|414.99|417.62|414.82|417.79|414.99|417.62|414.82|0
1630384500000|2021-08-31 04:35:00|417.61|414.81|417.61|414.81|417.79|414.99|417.44|414.64|0
1630384800000|2021-08-31 04:40:00|417.69|414.89|418.12|415.32|418.47|415.67|417.61|414.81|0
1630385100000|2021-08-31 04:45:00|418.29|415.49|419.9|417.1|419.9|417.1|418.12|415.32|0
1630385400000|2021-08-31 04:50:00|420.07|417.27|420.75|417.95|420.75|417.95|420.07|417.27|0
1630385700000|2021-08-31 04:55:00|420.93|418.13|422.63|419.83|422.98|420.18|420.93|418.13|0
1630386000000|2021-08-31 05:00:00|422.81|420.01|422.97|420.17|424.52|421.72|422.81|420.01|0
1630386300000|2021-08-31 05:05:00|423.15|420.35|422.46|419.66|423.32|420.52|422.12|419.32|0
1630386600000|2021-08-31 05:10:00|422.63|419.83|422.63|419.83|422.71|419.91|422.29|419.49|0
1630386900000|2021-08-31 05:15:00|422.8|420|424.17|421.37|424.17|421.37|422.8|420|0
1630387200000|2021-08-31 05:20:00|424|421.2|423.31|420.51|424.51|421.71|423.31|420.51|0
1630387500000|2021-08-31 05:25:00|423.39|420.59|423.65|420.85|423.82|421.02|423.31|420.51|0
1630387800000|2021-08-31 05:30:00|423.56|420.76|423.65|420.85|423.65|420.85|423.14|420.34|0
1630388100000|2021-08-31 05:35:00|423.82|421.02|424.16|421.36|424.33|421.53|423.65|420.85|0
1630388400000|2021-08-31 05:40:00|423.99|421.19|423.99|421.19|424.5|421.7|423.64|420.84|0
1630388700000|2021-08-31 05:45:00|423.9|421.1|424.5|421.7|424.67|421.87|423.81|421.01|0
1630389000000|2021-08-31 05:50:00|424.33|421.53|424.5|421.7|424.67|421.87|424.15|421.35|0
1630389300000|2021-08-31 05:55:00|424.33|421.53|424.32|421.52|424.5|421.7|423.98|421.18|0
1630389600000|2021-08-31 06:00:00|424.41|421.61|425.7|422.9|425.7|422.9|423.98|421.18|0
1630389900000|2021-08-31 06:05:00|425.87|423.07|425.01|422.21|426.04|423.24|424.32|421.52|0
1630390200000|2021-08-31 06:10:00|425.18|422.38|425.86|423.06|425.86|423.06|424.66|421.86|0
1630390500000|2021-08-31 06:15:00|425.77|422.97|425.35|422.55|425.95|423.15|425.18|422.38|0
1630390800000|2021-08-31 06:20:00|425.52|422.72|425.51|422.71|425.86|423.06|425.34|422.54|0
1630391100000|2021-08-31 06:25:00|425.34|422.54|425.34|422.54|425.86|423.06|425.17|422.37|0
1630391400000|2021-08-31 06:30:00|425.25|422.45|425.34|422.54|426.03|423.23|425.25|422.45|0
1630391700000|2021-08-31 06:35:00|425.17|422.37|424.99|422.19|425.34|422.54|424.82|422.02|0
1630392000000|2021-08-31 06:40:00|424.9|422.1|424.48|421.68|424.99|422.19|424.13|421.33|0
1630392300000|2021-08-31 06:45:00|424.3|421.5|424.3|421.5|424.48|421.68|424.13|421.33|0
1630392600000|2021-08-31 06:50:00|424.47|421.67|424.13|421.33|424.82|422.02|424.13|421.33|0
1630392900000|2021-08-31 06:55:00|424.3|421.5|424.3|421.5|424.47|421.67|424.13|421.33|0
1630393200000|2021-08-31 07:00:00|424.13|421.33|424.21|421.41|424.47|421.67|423.1|420.3|0
1630393500000|2021-08-31 07:05:00|424.1|421.7|424.18|421.78|424.27|421.87|423.15|420.75|0
1630393800000|2021-08-31 07:10:00|424.27|421.87|423.75|421.35|424.27|421.87|423.41|421.01|0
1630394100000|2021-08-31 07:15:00|423.66|421.26|423.57|421.17|423.92|421.52|423.23|420.83|0
1630394400000|2021-08-31 07:20:00|423.4|421|423.23|420.83|423.75|421.35|423.06|420.66|0
1630394700000|2021-08-31 07:25:00|422.72|420.32|423.57|421.17|423.74|421.34|422.72|420.32|0
1630395000000|2021-08-31 07:30:00|423.74|421.34|423.4|421|423.74|421.34|422.2|419.8|0
1630395300000|2021-08-31 07:35:00|423.23|420.83|423.57|421.17|424.08|421.68|423.23|420.83|0
1630395600000|2021-08-31 07:40:00|423.74|421.34|423.56|421.16|424.08|421.68|423.39|420.99|0
1630395900000|2021-08-31 07:45:00|423.74|421.34|423.22|420.82|424.08|421.68|423.05|420.65|0
1630396200000|2021-08-31 07:50:00|423.39|420.99|422.53|420.13|423.39|420.99|422.44|420.04|0
1630396500000|2021-08-31 07:55:00|422.44|420.04|422.27|419.87|422.7|420.3|422.19|419.79|0
1630396800000|2021-08-31 08:00:00|422.36|419.96|421.84|419.44|422.53|420.13|421.67|419.27|0
1630397100000|2021-08-31 08:05:00|421.75|419.35|422.35|419.95|422.53|420.13|421.75|419.35|0
1630397400000|2021-08-31 08:10:00|422.26|419.86|422.35|419.95|422.69|420.29|422.18|419.78|0
1630397700000|2021-08-31 08:15:00|422.52|420.12|422.52|420.12|422.95|420.55|422.18|419.78|0
1630398000000|2021-08-31 08:20:00|422.69|420.29|422.52|420.12|422.69|420.29|422.35|419.95|0
1630398300000|2021-08-31 08:25:00|422.35|419.95|421.66|419.26|422.52|420.12|421.66|419.26|0
1630398600000|2021-08-31 08:30:00|421.57|419.17|421.83|419.43|422|419.6|420.98|418.58|0
1630398900000|2021-08-31 08:35:00|421.66|419.26|420.8|418.4|422|419.6|420.8|418.4|0
1630399200000|2021-08-31 08:40:00|420.97|418.57|420.97|418.57|421.65|419.25|420.8|418.4|0
1630399500000|2021-08-31 08:45:00|421.14|418.74|420.97|418.57|421.31|418.91|420.8|418.4|0
1630399800000|2021-08-31 08:50:00|420.88|418.48|420.79|418.39|421.22|418.82|420.79|418.39|0
1630400100000|2021-08-31 08:55:00|420.88|418.48|421.31|418.91|421.48|419.08|420.88|418.48|0
1630400400000|2021-08-31 09:00:00|421.13|418.73|420.96|418.56|421.48|419.08|420.62|418.22|0
1630400700000|2021-08-31 09:05:00|421.13|418.73|421.47|419.07|422.16|419.76|420.96|418.56|0
1630401000000|2021-08-31 09:10:00|421.3|418.9|420.96|418.56|421.64|419.24|420.96|418.56|0
1630401300000|2021-08-31 09:15:00|421.13|418.73|421.3|418.9|421.47|419.07|420.96|418.56|0
1630401600000|2021-08-31 09:20:00|421.21|418.81|420.95|418.55|421.47|419.07|420.78|418.38|0
1630401900000|2021-08-31 09:25:00|421.03|418.63|421.12|418.72|421.29|418.89|420.95|418.55|0
1630402200000|2021-08-31 09:30:00|420.95|418.55|420.78|418.38|421.12|418.72|420.61|418.21|0
1630402500000|2021-08-31 09:35:00|420.86|418.46|419.92|417.52|421.12|418.72|419.83|417.43|0
1630402800000|2021-08-31 09:40:00|420.26|417.86|420.09|417.69|420.43|418.03|419.75|417.35|0
1630403100000|2021-08-31 09:45:00|420.26|417.86|420.09|417.69|420.26|417.86|419.58|417.18|0
1630403400000|2021-08-31 09:50:00|419.92|417.52|419.57|417.17|420.09|417.69|419.57|417.17|0
1630403700000|2021-08-31 09:55:00|419.4|417|419.57|417.17|419.74|417.34|419.23|416.83|0
1630404000000|2021-08-31 10:00:00|419.4|417|420.08|417.68|420.25|417.85|419.4|417|0
1630404300000|2021-08-31 10:05:00|420.25|417.85|419.91|417.51|420.25|417.85|419.4|417|0
1630404600000|2021-08-31 10:10:00|419.74|417.34|419.74|417.34|419.99|417.59|419.39|416.99|0
1630404900000|2021-08-31 10:15:00|419.82|417.42|419.56|417.16|419.82|417.42|419.22|416.82|0
1630405200000|2021-08-31 10:20:00|419.39|416.99|418.71|416.31|419.39|416.99|418.71|416.31|0
1630405500000|2021-08-31 10:25:00|418.79|416.39|418.53|416.13|418.88|416.48|417.51|415.11|0
1630405800000|2021-08-31 10:30:00|418.7|416.3|417.68|415.28|418.7|416.3|417.68|415.28|0
1630406100000|2021-08-31 10:35:00|417.51|415.11|417.17|414.77|417.68|415.28|415.64|413.24|0
1630406400000|2021-08-31 10:40:00|417|414.6|417.67|415.27|418.02|415.62|416.65|414.25|0
1630406700000|2021-08-31 10:45:00|417.5|415.1|415.63|413.23|417.5|415.1|414.44|412.04|0
1630407000000|2021-08-31 10:50:00|415.46|413.06|413.84|411.44|415.63|413.23|412.57|410.17|0
1630407300000|2021-08-31 10:55:00|413.93|411.53|413.67|411.27|413.93|411.53|412.23|409.83|0
1630407600000|2021-08-31 11:00:00|413.25|410.85|413.92|411.52|414.01|411.61|412.06|409.66|0
1630407900000|2021-08-31 11:05:00|413.76|411.36|415.28|412.88|415.28|412.88|413.58|411.18|0
1630408200000|2021-08-31 11:10:00|415.11|412.71|415.11|412.71|415.79|413.39|414.77|412.37|0
1630408500000|2021-08-31 11:15:00|414.94|412.54|415.96|413.56|415.96|413.56|414.6|412.2|0
1630408800000|2021-08-31 11:20:00|415.79|413.39|415.36|412.96|416.3|413.9|414.77|412.37|0
1630409100000|2021-08-31 11:25:00|415.11|412.71|415.1|412.7|415.78|413.38|412.9|410.5|0
1630409400000|2021-08-31 11:30:00|414.93|412.53|413.57|411.17|415.1|412.7|412.9|410.5|0
1630409700000|2021-08-31 11:35:00|413.74|411.34|414.42|412.02|415.1|412.7|413.4|411|0
1630410000000|2021-08-31 11:40:00|414.25|411.85|415.1|412.7|415.44|413.04|412.89|410.49|0
1630410300000|2021-08-31 11:45:00|414.93|412.53|413.23|410.83|414.93|412.53|413.23|410.83|0
1630410600000|2021-08-31 11:50:00|413.14|410.74|412.89|410.49|413.91|411.51|412.55|410.15|0
1630410900000|2021-08-31 11:55:00|412.72|410.32|413.85|411.45|414.19|411.79|411.47|409.07|0
1630411200000|2021-08-31 12:00:00|414.02|411.62|413.76|411.36|414.19|411.79|412.67|410.27|0
1630411500000|2021-08-31 12:05:00|413.68|411.28|413.85|411.45|414.27|411.87|413.51|411.11|0
1630411800000|2021-08-31 12:10:00|413.68|411.28|413.34|410.94|414.53|412.13|413|410.6|0
1630412100000|2021-08-31 12:15:00|413.51|411.11|412.66|410.26|413.59|411.19|412.32|409.92|0
1630412400000|2021-08-31 12:20:00|412.49|410.09|411.3|408.9|412.66|410.26|410.29|407.89|0
1630412700000|2021-08-31 12:25:00|411.47|409.07|410.29|407.89|411.47|409.07|409.95|407.55|0
1630413000000|2021-08-31 12:30:00|410.12|407.72|410.29|407.89|410.71|408.31|409.61|407.21|0
1630413300000|2021-08-31 12:35:00|410.12|407.72|410.7|408.3|410.79|408.39|409.02|406.62|0
1630413600000|2021-08-31 12:40:00|410.62|408.22|411.8|409.4|411.97|409.57|410.45|408.05|0
1630413900000|2021-08-31 12:45:00|411.63|409.23|412.48|410.08|412.48|410.08|411.47|409.07|0
1630414200000|2021-08-31 12:50:00|412.31|409.91|411.8|409.4|412.48|410.08|411.46|409.06|0
1630414500000|2021-08-31 12:55:00|412.14|409.74|412.98|410.58|412.98|410.58|411.8|409.4|0
1630414800000|2021-08-31 13:00:00|413.15|410.75|412.98|410.58|413.66|411.26|411.96|409.56|0
1630415100000|2021-08-31 13:05:00|412.64|410.24|412.47|410.07|412.98|410.58|411.96|409.56|0
1630415400000|2021-08-31 13:10:00|412.3|409.9|412.81|410.41|413.31|410.91|412.21|409.81|0
1630415700000|2021-08-31 13:15:00|412.64|410.24|414.16|411.76|414.16|411.76|412.64|410.24|0
1630416000000|2021-08-31 13:20:00|414.33|411.93|414.83|412.43|414.83|412.43|414.16|411.76|0
1630416300000|2021-08-31 13:25:00|415|412.6|414.66|412.26|415.85|413.45|414.32|411.92|0
1630416600000|2021-08-31 13:30:00|415.17|412.77|411.78|409.38|415.51|413.11|410.6|408.2|0
1630416900000|2021-08-31 13:35:00|411.61|409.21|410.94|408.54|411.95|409.55|410.43|408.03|0
1630417200000|2021-08-31 13:40:00|411.1|408.7|410.76|408.36|411.78|409.38|409.92|407.52|0
1630417500000|2021-08-31 13:45:00|410.09|407.69|410.76|408.36|411.01|408.61|409.08|406.68|0
1630417800000|2021-08-31 13:50:00|410.42|408.02|408.06|405.66|410.42|408.02|407.05|404.65|0
1630418100000|2021-08-31 13:55:00|407.89|405.49|407.89|405.49|410.25|407.85|406.89|404.49|0
1630418400000|2021-08-31 14:00:00|408.06|405.66|410.42|408.02|410.59|408.19|407.39|404.99|0
1630418700000|2021-08-31 14:05:00|410.08|407.68|412.27|409.87|412.44|410.04|409.41|407.01|0
1630419000000|2021-08-31 14:10:00|411.77|409.37|413.29|410.89|413.46|411.06|411.26|408.86|0
1630419300000|2021-08-31 14:15:00|413.63|411.23|413.12|410.72|413.63|411.23|411.6|409.2|0
1630419600000|2021-08-31 14:20:00|412.95|410.55|410.58|408.18|412.95|410.55|410.41|408.01|0
1630419900000|2021-08-31 14:25:00|410.41|408.01|411.42|409.02|411.59|409.19|409.57|407.17|0
1630420200000|2021-08-31 14:30:00|411.25|408.85|411.93|409.53|413.28|410.88|410.41|408.01|0
1630420500000|2021-08-31 14:35:00|412.09|409.69|413.45|411.05|413.45|411.05|410.74|408.34|0
1630420800000|2021-08-31 14:40:00|413.62|411.22|412.6|410.2|413.62|411.22|412.09|409.69|0
1630421100000|2021-08-31 14:45:00|412.77|410.37|413.52|411.12|414.63|412.23|412.77|410.37|0
1630421400000|2021-08-31 14:50:00|413.44|411.04|412.76|410.36|413.61|411.21|412.26|409.86|0
1630421700000|2021-08-31 14:55:00|412.93|410.53|414.28|411.88|414.28|411.88|412.93|410.53|0
1630422000000|2021-08-31 15:00:00|414.45|412.05|412.25|409.85|414.96|412.56|411.74|409.34|0
1630422300000|2021-08-31 15:05:00|412.08|409.68|413.51|411.11|414.11|411.71|411.74|409.34|0
1630422600000|2021-08-31 15:10:00|413.43|411.03|412.92|410.52|413.6|411.2|412.58|410.18|0
1630422900000|2021-08-31 15:15:00|413.09|410.69|415.8|413.4|415.97|413.57|413.09|410.69|0
1630423200000|2021-08-31 15:20:00|415.97|413.57|415.63|413.23|416.99|414.59|415.29|412.89|0
1630423500000|2021-08-31 15:25:00|415.8|413.4|414.95|412.55|415.8|413.4|414.61|412.21|0
1630423800000|2021-08-31 15:30:00|415.12|412.72|415.97|413.57|416.14|413.74|414.69|412.29|0
1630424100000|2021-08-31 15:35:00|416.14|413.74|416.13|413.73|416.65|414.25|415.62|413.22|0
1630424400000|2021-08-31 15:40:00|416.05|413.65|416.81|414.41|417.15|414.75|416.05|413.65|0
1630424700000|2021-08-31 15:45:00|416.64|414.24|416.81|414.41|416.98|414.58|416.3|413.9|0
1630425000000|2021-08-31 15:50:00|416.98|414.58|416.47|414.07|416.98|414.58|415.96|413.56|0
1630425300000|2021-08-31 15:55:00|416.64|414.24|416.13|413.73|416.81|414.41|416.13|413.73|0
1630425600000|2021-08-31 16:00:00|416.3|413.9|415.61|413.21|416.3|413.9|415.11|412.71|0
1630425900000|2021-08-31 16:05:00|415.44|413.04|415.95|413.55|416.46|414.06|415.44|413.04|0
1630426200000|2021-08-31 16:10:00|415.78|413.38|415.44|413.04|415.78|413.38|415.1|412.7|0
1630426500000|2021-08-31 16:15:00|415.61|413.21|415.1|412.7|415.61|413.21|414.93|412.53|0
1630426800000|2021-08-31 16:20:00|414.93|412.53|415.77|413.37|416.11|413.71|414.76|412.36|0
1630427100000|2021-08-31 16:25:00|415.86|413.46|416.79|414.39|416.96|414.56|415.77|413.37|0
1630427400000|2021-08-31 16:30:00|416.62|414.22|416.79|414.39|416.79|414.39|416.11|413.71|0
1630427700000|2021-08-31 16:35:00|416.96|414.56|416.28|413.88|416.96|414.56|416.19|413.79|0
1630428000000|2021-08-31 16:40:00|416.45|414.05|416.28|413.88|416.62|414.22|415.94|413.54|0
1630428300000|2021-08-31 16:45:00|416.11|413.71|415.76|413.36|416.28|413.88|415.42|413.02|0
1630428600000|2021-08-31 16:50:00|415.59|413.19|415.5|413.1|415.93|413.53|415.25|412.85|0
1630428900000|2021-08-31 16:55:00|415.42|413.02|415.76|413.36|415.93|413.53|415.25|412.85|0
1630429200000|2021-08-31 17:00:00|415.42|413.02|415.08|412.68|415.59|413.19|414.4|412|0
1630429500000|2021-08-31 17:05:00|414.91|412.51|413.38|410.98|415.08|412.68|413.38|410.98|0
1630429800000|2021-08-31 17:10:00|413.55|411.15|413.89|411.49|414.06|411.66|413.38|410.98|0
1630430100000|2021-08-31 17:15:00|413.8|411.4|412.53|410.13|413.8|411.4|412.53|410.13|0
1630430400000|2021-08-31 17:20:00|412.61|410.21|410.5|408.1|412.87|410.47|410.33|407.93|0
1630430700000|2021-08-31 17:25:00|410.67|408.27|411.17|408.77|411.51|409.11|409.83|407.43|0
1630431000000|2021-08-31 17:30:00|411.01|408.61|410.16|407.76|411.01|408.61|410.16|407.76|0
1630431300000|2021-08-31 17:35:00|410.33|407.93|411.17|408.77|411.17|408.77|409.99|407.59|0
1630431600000|2021-08-31 17:40:00|411.34|408.94|411.84|409.44|411.84|409.44|411.17|408.77|0
1630431900000|2021-08-31 17:45:00|411.67|409.27|412.52|410.12|412.52|410.12|411.5|409.1|0
1630432200000|2021-08-31 17:50:00|412.35|409.95|412.35|409.95|412.86|410.46|412.35|409.95|0
1630432500000|2021-08-31 17:55:00|412.18|409.78|412.85|410.45|412.85|410.45|411.84|409.44|0
1630432800000|2021-08-31 18:00:00|413.02|410.62|411.83|409.43|413.19|410.79|411.83|409.43|0
1630433100000|2021-08-31 18:05:00|411.67|409.27|411.33|408.93|412|409.6|410.99|408.59|0
1630433400000|2021-08-31 18:10:00|411.49|409.09|411.66|409.26|411.83|409.43|410.82|408.42|0
1630433700000|2021-08-31 18:15:00|411.83|409.43|411.49|409.09|412.34|409.94|411.32|408.92|0
1630434000000|2021-08-31 18:20:00|411.66|409.26|411.83|409.43|412.33|409.93|411.32|408.92|0
1630434300000|2021-08-31 18:25:00|411.91|409.51|411.32|408.92|412.33|409.93|410.81|408.41|0
1630434600000|2021-08-31 18:30:00|411.49|409.09|412.5|410.1|412.5|410.1|411.15|408.75|0
1630434900000|2021-08-31 18:35:00|412.67|410.27|411.48|409.08|412.67|410.27|411.48|409.08|0
1630435200000|2021-08-31 18:40:00|411.65|409.25|409.78|407.38|411.99|409.59|409.78|407.38|0
1630435500000|2021-08-31 18:45:00|409.95|407.55|408.76|406.36|409.95|407.55|408.26|405.86|0
1630435800000|2021-08-31 18:50:00|408.93|406.53|409.27|406.87|410.11|407.71|408.76|406.36|0
1630436100000|2021-08-31 18:55:00|409.1|406.7|411.63|409.23|411.8|409.4|409.1|406.7|0
1630436400000|2021-08-31 19:00:00|411.8|409.4|410.95|408.55|412.14|409.74|410.45|408.05|0
1630436700000|2021-08-31 19:05:00|410.78|408.38|409.43|407.03|410.78|408.38|409.26|406.86|0
1630437000000|2021-08-31 19:10:00|409.26|406.86|408.58|406.18|409.77|407.37|408.58|406.18|0
1630437300000|2021-08-31 19:15:00|408.75|406.35|408.75|406.35|409.26|406.86|408.41|406.01|0
1630437600000|2021-08-31 19:20:00|408.58|406.18|409.09|406.69|409.25|406.85|407.4|405|0
1630437900000|2021-08-31 19:25:00|409.25|406.85|407.9|405.5|409.25|406.85|407.56|405.16|0
1630438200000|2021-08-31 19:30:00|408.07|405.67|409.42|407.02|409.42|407.02|407.23|404.83|0
1630438500000|2021-08-31 19:35:00|409.59|407.19|410.09|407.69|410.09|407.69|408.41|406.01|0
1630438800000|2021-08-31 19:40:00|409.92|407.52|410.77|408.37|410.77|408.37|409.08|406.68|0
1630439100000|2021-08-31 19:45:00|410.94|408.54|411.69|409.29|411.78|409.38|410.26|407.86|0
1630439400000|2021-08-31 19:50:00|411.61|409.21|408.9|406.5|411.61|409.21|408.73|406.33|0
1630439700000|2021-08-31 19:55:00|409.07|406.67|410.25|407.85|412.63|410.23|409.07|406.67|0
1630440000000|2021-08-31 20:00:00|410.42|408.02|411.6|409.2|413.64|411.24|410.08|407.68|0
1630440300000|2021-08-31 20:05:00|411.43|409.03|412.79|410.39|412.96|410.56|411.43|409.03|0
1630440600000|2021-08-31 20:10:00|412.62|410.22|413.13|410.73|413.64|411.24|412.28|409.88|0
1630440900000|2021-08-31 20:15:00|413.33|410.53|413.32|410.52|413.49|410.69|412.9|410.1|0
1630441200000|2021-08-31 20:20:00|413.49|410.69|414|411.2|414|411.2|413.32|410.52|0
1630441500000|2021-08-31 20:25:00|413.83|411.03|414.34|411.54|414.51|411.71|413.83|411.03|0
1630441800000|2021-08-31 20:30:00|414.51|411.71|414.17|411.37|414.51|411.71|414|411.2|0
1630442100000|2021-08-31 20:35:00|414|411.2|414.34|411.54|414.34|411.54|413.66|410.86|0
1630442400000|2021-08-31 20:40:00|414.51|411.71|414.5|411.7|414.85|412.05|414.5|411.7|0
1630442700000|2021-08-31 20:45:00|414.33|411.53|414.5|411.7|414.5|411.7|414.33|411.53|0
1630443000000|2021-08-31 20:50:00|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1630443300000|2021-08-31 20:55:00|414.84|412.04|414.58|411.78|414.84|412.04|413.99|411.19|0
1630443600000|2021-08-31 21:00:00|414.56|411.76|414.26|411.46|414.56|411.76|414.26|411.46|0
1630443900000|2021-08-31 21:05:00|414.28|411.48|414.23|411.43|414.38|411.58|414.21|411.41|0
1630444200000|2021-08-31 21:10:00|414.21|411.41|414.28|411.48|414.28|411.48|414.19|411.39|0
1630444500000|2021-08-31 21:15:00|414.3|411.5|414.25|411.45|414.35|411.55|414.25|411.45|0
1630444800000|2021-08-31 21:20:00|414.28|411.48|414.25|411.45|414.28|411.48|414.25|411.45|0
1630445100000|2021-08-31 21:25:00|414.28|411.48|414.32|411.52|414.35|411.55|414.28|411.48|0
1630445400000|2021-08-31 21:30:00|414.29|411.49|414.15|411.35|414.35|411.55|414.1|411.3|0
1630445700000|2021-08-31 21:35:00|414.22|411.42|414.2|411.4|414.22|411.42|414.05|411.25|0
1630446000000|2021-08-31 21:40:00|414.19|411.39|413.96|411.16|414.19|411.39|413.96|411.16|0
1630446300000|2021-08-31 21:45:00|413.93|411.13|413.93|411.13|413.98|411.18|413.91|411.11|0
1630446600000|2021-08-31 21:50:00|413.96|411.16|414.03|411.23|414.03|411.23|413.96|411.16|0
1630446900000|2021-08-31 21:55:00|414.05|411.25|414.05|411.25|414.15|411.35|414.05|411.25|0
1630447200000|2021-08-31 22:00:00|414.38|411.58|414.81|412.01|415.15|412.35|414.13|411.33|0
1630447500000|2021-08-31 22:05:00|414.89|412.09|414.81|412.01|415.15|412.35|414.81|412.01|0
1630447800000|2021-08-31 22:10:00|414.98|412.18|414.64|411.84|414.98|412.18|414.64|411.84|0
1630448100000|2021-08-31 22:15:00|414.55|411.75|414.63|411.83|414.63|411.83|414.46|411.66|0
1630448400000|2021-08-31 22:20:00|414.55|411.75|413.78|410.98|414.63|411.83|413.78|410.98|0
1630448700000|2021-08-31 22:25:00|413.95|411.15|413.27|410.47|414.12|411.32|413.27|410.47|0
1630449000000|2021-08-31 22:30:00|413.44|410.64|413.61|410.81|413.61|410.81|413.44|410.64|0
1630449300000|2021-08-31 22:35:00|413.44|410.64|413.26|410.46|413.44|410.64|413.09|410.29|0
1630449600000|2021-08-31 22:40:00|413.09|410.29|413.6|410.8|413.6|410.8|413.09|410.29|0
1630449900000|2021-08-31 22:45:00|413.77|410.97|413.43|410.63|413.77|410.97|413.43|410.63|0
1630450500000|2021-08-31 22:55:00|413.6|410.8|413.6|410.8|413.6|410.8|413.6|410.8|0
1630450800000|2021-08-31 23:00:00|413.77|410.97|413.08|410.28|413.85|411.05|413.08|410.28|0
1630451100000|2021-08-31 23:05:00|413.25|410.45|413.25|410.45|413.42|410.62|413.08|410.28|0
1630451400000|2021-08-31 23:10:00|413.08|410.28|412.91|410.11|413.08|410.28|412.91|410.11|0
1630451700000|2021-08-31 23:15:00|413.08|410.28|413.25|410.45|413.25|410.45|412.91|410.11|0
1630452000000|2021-08-31 23:20:00|413.42|410.62|413.25|410.45|413.42|410.62|413.08|410.28|0
1630452300000|2021-08-31 23:25:00|413.08|410.28|413.41|410.61|413.41|410.61|413.07|410.27|0
1630452600000|2021-08-31 23:30:00|413.24|410.44|413.75|410.95|413.75|410.95|413.24|410.44|0
1630452900000|2021-08-31 23:35:00|413.83|411.03|413.58|410.78|414.09|411.29|413.58|410.78|0
1630453200000|2021-08-31 23:40:00|413.75|410.95|414.17|411.37|414.17|411.37|413.58|410.78|0
1630453500000|2021-08-31 23:45:00|414.09|411.29|414.43|411.63|414.43|411.63|413.92|411.12|0
1630453800000|2021-08-31 23:50:00|414.6|411.8|414.76|411.96|414.76|411.96|414.25|411.45|0
1630454100000|2021-08-31 23:55:00|414.59|411.79|414.76|411.96|414.76|411.96|414.25|411.45|0
1630454400000|2021-09-01 00:00:00|414.93|412.13|414.59|411.79|415.01|412.21|414.08|411.28|0
1630454700000|2021-09-01 00:05:00|414.5|411.7|415.1|412.3|415.44|412.64|414.42|411.62|0
1630455000000|2021-09-01 00:10:00|415.27|412.47|414.93|412.13|415.27|412.47|414.76|411.96|0
1630455300000|2021-09-01 00:15:00|414.76|411.96|413.39|410.59|414.93|412.13|413.39|410.59|0
1630455600000|2021-09-01 00:20:00|413.22|410.42|412.54|409.74|413.39|410.59|411.86|409.06|0
1630455900000|2021-09-01 00:25:00|412.71|409.91|413.64|410.84|414.07|411.27|412.71|409.91|0
1630456200000|2021-09-01 00:30:00|413.56|410.76|413.47|410.67|413.9|411.1|413.22|410.42|0
1630456500000|2021-09-01 00:35:00|413.56|410.76|412.7|409.9|413.73|410.93|412.7|409.9|0
1630456800000|2021-09-01 00:40:00|412.87|410.07|412.7|409.9|413.46|410.66|412.53|409.73|0
1630457100000|2021-09-01 00:45:00|412.53|409.73|411.85|409.05|412.7|409.9|411.68|408.88|0
1630457400000|2021-09-01 00:50:00|412.02|409.22|412.19|409.39|412.61|409.81|412.02|409.22|0
1630457700000|2021-09-01 00:55:00|412.36|409.56|412.53|409.73|412.7|409.9|412.02|409.22|0
1630458000000|2021-09-01 01:00:00|412.36|409.56|412.52|409.72|412.69|409.89|412.01|409.21|0
1630458300000|2021-09-01 01:05:00|412.69|409.89|413.03|410.23|413.2|410.4|412.52|409.72|0
1630458600000|2021-09-01 01:10:00|412.86|410.06|412.86|410.06|413.03|410.23|412.69|409.89|0
1630458900000|2021-09-01 01:15:00|412.69|409.89|413.54|410.74|413.71|410.91|412.52|409.72|0
1630459200000|2021-09-01 01:20:00|413.37|410.57|413.19|410.39|413.71|410.91|413.02|410.22|0
1630459500000|2021-09-01 01:25:00|413.02|410.22|413.36|410.56|413.53|410.73|413.02|410.22|0
1630459800000|2021-09-01 01:30:00|413.19|410.39|412.68|409.88|413.87|411.07|412.34|409.54|0
1630460100000|2021-09-01 01:35:00|412.85|410.05|413.53|410.73|413.53|410.73|412.85|410.05|0
1630460400000|2021-09-01 01:40:00|413.44|410.64|413.7|410.9|414.72|411.92|413.36|410.56|0
1630460700000|2021-09-01 01:45:00|413.53|410.73|414.38|411.58|414.55|411.75|413.19|410.39|0
1630461000000|2021-09-01 01:50:00|414.29|411.49|414.88|412.08|414.88|412.08|413.86|411.06|0
1630461300000|2021-09-01 01:55:00|415.05|412.25|415.39|412.59|415.39|412.59|414.88|412.08|0
1630461600000|2021-09-01 02:00:00|415.56|412.76|416.93|414.13|416.93|414.13|415.56|412.76|0
1630461900000|2021-09-01 02:05:00|417.1|414.3|416.93|414.13|417.1|414.3|416.75|413.95|0
1630462200000|2021-09-01 02:10:00|416.75|413.95|416.75|413.95|417.27|414.47|416.41|413.61|0
1630462500000|2021-09-01 02:15:00|416.58|413.78|416.58|413.78|416.92|414.12|416.41|413.61|0
1630462800000|2021-09-01 02:20:00|416.41|413.61|418.16|415.36|418.16|415.36|416.41|413.61|0
1630463100000|2021-09-01 02:25:00|418.33|415.53|418.33|415.53|418.5|415.7|418.16|415.36|0
1630463400000|2021-09-01 02:30:00|418.5|415.7|418.66|415.86|419.01|416.21|418.5|415.7|0
1630463700000|2021-09-01 02:35:00|418.84|416.04|418.66|415.86|418.84|416.04|418.49|415.69|0
1630464000000|2021-09-01 02:40:00|418.32|415.52|417.98|415.18|418.57|415.77|417.98|415.18|0
1630464300000|2021-09-01 02:45:00|417.81|415.01|418.32|415.52|418.49|415.69|417.81|415.01|0
1630464600000|2021-09-01 02:50:00|418.49|415.69|418.49|415.69|418.83|416.03|418.32|415.52|0
1630464900000|2021-09-01 02:55:00|418.66|415.86|419.17|416.37|419.17|416.37|418.49|415.69|0
1630465200000|2021-09-01 03:00:00|419.34|416.54|419.16|416.36|419.51|416.71|418.99|416.19|0
1630465500000|2021-09-01 03:05:00|419.33|416.53|418.99|416.19|419.33|416.53|418.65|415.85|0
1630465800000|2021-09-01 03:10:00|418.82|416.02|419.33|416.53|419.5|416.7|418.65|415.85|0
1630466100000|2021-09-01 03:15:00|419.5|416.7|419.5|416.7|419.5|416.7|419.16|416.36|0
1630466400000|2021-09-01 03:20:00|419.67|416.87|419.67|416.87|419.84|417.04|419.5|416.7|0
1630466700000|2021-09-01 03:25:00|419.84|417.04|419.84|417.04|420.01|417.21|419.67|416.87|0
1630467000000|2021-09-01 03:30:00|419.67|416.87|419.32|416.52|419.67|416.87|419.15|416.35|0
1630467300000|2021-09-01 03:35:00|419.15|416.35|419.32|416.52|419.49|416.69|419.15|416.35|0
1630467600000|2021-09-01 03:40:00|419.23|416.43|419.32|416.52|419.32|416.52|419.15|416.35|0
1630467900000|2021-09-01 03:45:00|419.23|416.43|418.63|415.83|419.23|416.43|418.63|415.83|0
1630468200000|2021-09-01 03:50:00|418.8|416|418.8|416|418.97|416.17|418.63|415.83|0
1630468500000|2021-09-01 03:55:00|418.63|415.83|418.63|415.83|418.8|416|418.46|415.66|0
1630468800000|2021-09-01 04:00:00|418.71|415.91|418.97|416.17|419.14|416.34|418.63|415.83|0
1630469100000|2021-09-01 04:05:00|419.14|416.34|418.8|416|419.31|416.51|418.8|416|0
1630469400000|2021-09-01 04:10:00|418.97|416.17|418.79|415.99|418.97|416.17|418.62|415.82|0
1630469700000|2021-09-01 04:15:00|418.96|416.16|419.65|416.85|419.65|416.85|418.79|415.99|0
1630470000000|2021-09-01 04:20:00|419.47|416.67|419.3|416.5|419.64|416.84|419.3|416.5|0
1630470300000|2021-09-01 04:25:00|419.47|416.67|419.3|416.5|419.47|416.67|418.96|416.16|0
1630470600000|2021-09-01 04:30:00|419.13|416.33|419.3|416.5|419.47|416.67|419.13|416.33|0
1630470900000|2021-09-01 04:35:00|419.47|416.67|419.12|416.32|419.47|416.67|419.12|416.32|0
1630471200000|2021-09-01 04:40:00|419.21|416.41|418.95|416.15|419.29|416.49|418.95|416.15|0
1630471500000|2021-09-01 04:45:00|419.12|416.32|418.78|415.98|419.12|416.32|418.78|415.98|0
1630471800000|2021-09-01 04:50:00|418.61|415.81|418.61|415.81|418.78|415.98|418.61|415.81|0
1630472100000|2021-09-01 04:55:00|418.52|415.72|418.6|415.8|418.77|415.97|418.43|415.63|0
1630472400000|2021-09-01 05:00:00|418.77|415.97|418.77|415.97|419.11|416.31|418.6|415.8|0
1630472700000|2021-09-01 05:05:00|418.6|415.8|418.77|415.97|418.94|416.14|418.6|415.8|0
1630473000000|2021-09-01 05:10:00|418.94|416.14|418.77|415.97|419.11|416.31|418.6|415.8|0
1630473300000|2021-09-01 05:15:00|418.68|415.88|418.59|415.79|418.94|416.14|418.59|415.79|0
1630473600000|2021-09-01 05:20:00|418.68|415.88|418.76|415.96|418.94|416.14|418.59|415.79|0
1630473900000|2021-09-01 05:25:00|418.85|416.05|418.76|415.96|418.93|416.13|418.59|415.79|0
1630474200000|2021-09-01 05:30:00|418.93|416.13|419.1|416.3|419.1|416.3|418.76|415.96|0
1630474500000|2021-09-01 05:35:00|418.93|416.13|419.61|416.81|419.61|416.81|418.93|416.13|0
1630474800000|2021-09-01 05:40:00|419.44|416.64|420.81|418.01|421.15|418.35|419.44|416.64|0
1630475100000|2021-09-01 05:45:00|420.89|418.09|420.8|418|420.98|418.18|420.46|417.66|0
1630475400000|2021-09-01 05:50:00|420.63|417.83|420.12|417.32|420.8|418|420.12|417.32|0
1630475700000|2021-09-01 05:55:00|420.2|417.4|420.29|417.49|420.29|417.49|420.12|417.32|0
1630476000000|2021-09-01 06:00:00|420.46|417.66|421.14|418.34|421.48|418.68|420.29|417.49|0
1630476300000|2021-09-01 06:05:00|421.31|418.51|421.48|418.68|421.65|418.85|420.8|418|0
1630476600000|2021-09-01 06:10:00|421.65|418.85|421.48|418.68|421.99|419.19|421.31|418.51|0
1630476900000|2021-09-01 06:15:00|421.56|418.76|420.96|418.16|421.56|418.76|420.96|418.16|0
1630477200000|2021-09-01 06:20:00|420.87|418.07|420.96|418.16|421.13|418.33|420.79|417.99|0
1630477500000|2021-09-01 06:25:00|421.13|418.33|420.96|418.16|421.3|418.5|420.79|417.99|0
1630477800000|2021-09-01 06:30:00|421.13|418.33|421.47|418.67|421.47|418.67|421.13|418.33|0
1630478100000|2021-09-01 06:35:00|421.64|418.84|421.47|418.67|421.64|418.84|421.3|418.5|0
1630478400000|2021-09-01 06:40:00|421.64|418.84|421.81|419.01|421.81|419.01|421.47|418.67|0
1630478700000|2021-09-01 06:45:00|421.72|418.92|421.63|418.83|421.98|419.18|421.63|418.83|0
1630479000000|2021-09-01 06:50:00|421.72|418.92|421.8|419|421.98|419.18|421.63|418.83|0
1630479300000|2021-09-01 06:55:00|421.97|419.17|422.49|419.69|423|420.2|421.97|419.17|0
1630479600000|2021-09-01 07:00:00|422.66|419.86|423|420.2|423.17|420.37|422.66|419.86|0
1630479900000|2021-09-01 07:05:00|422.97|420.57|422.45|420.05|423.14|420.74|422.19|419.79|0
1630480200000|2021-09-01 07:10:00|422.54|420.14|422.8|420.4|423.31|420.91|422.28|419.88|0
1630480500000|2021-09-01 07:15:00|422.97|420.57|422.96|420.56|423.31|420.91|422.45|420.05|0
1630480800000|2021-09-01 07:20:00|423.14|420.74|422.79|420.39|423.48|421.08|422.79|420.39|0
1630481100000|2021-09-01 07:25:00|422.62|420.22|422.27|419.87|422.96|420.56|421.93|419.53|0
1630481400000|2021-09-01 07:30:00|422.45|420.05|422.1|419.7|422.96|420.56|421.93|419.53|0
1630481700000|2021-09-01 07:35:00|422.27|419.87|422.61|420.21|422.79|420.39|421.93|419.53|0
1630482000000|2021-09-01 07:40:00|422.52|420.12|422.95|420.55|423.13|420.73|422.44|420.04|0
1630482300000|2021-09-01 07:45:00|423.04|420.64|423.12|420.72|423.13|420.73|422.78|420.38|0
1630482600000|2021-09-01 07:50:00|422.95|420.55|422.78|420.38|423.64|421.24|422.78|420.38|0
1630482900000|2021-09-01 07:55:00|422.95|420.55|422.78|420.38|423.29|420.89|422.43|420.03|0
1630483200000|2021-09-01 08:00:00|422.86|420.46|422.6|420.2|423.46|421.06|422.6|420.2|0
1630483500000|2021-09-01 08:05:00|422.43|420.03|422.09|419.69|422.77|420.37|421.74|419.34|0
1630483800000|2021-09-01 08:10:00|422.26|419.86|422.08|419.68|422.77|420.37|421.91|419.51|0
1630484100000|2021-09-01 08:15:00|421.99|419.59|422.42|420.02|422.42|420.02|421.91|419.51|0
1630484400000|2021-09-01 08:20:00|422.25|419.85|422.59|420.19|422.6|420.2|422.08|419.68|0
1630484700000|2021-09-01 08:25:00|422.42|420.02|422.42|420.02|422.42|420.02|421.91|419.51|0
1630485000000|2021-09-01 08:30:00|422.25|419.85|422.08|419.68|422.59|420.19|421.73|419.33|0
1630485300000|2021-09-01 08:35:00|421.9|419.5|421.73|419.33|422.25|419.85|421.73|419.33|0
1630485600000|2021-09-01 08:40:00|421.9|419.5|422.07|419.67|422.24|419.84|421.73|419.33|0
1630485900000|2021-09-01 08:45:00|421.9|419.5|422.07|419.67|422.24|419.84|421.9|419.5|0
1630486200000|2021-09-01 08:50:00|422.15|419.75|422.07|419.67|422.24|419.84|421.72|419.32|0
1630486500000|2021-09-01 08:55:00|422.24|419.84|421.89|419.49|422.24|419.84|421.55|419.15|0
1630486800000|2021-09-01 09:00:00|421.72|419.32|421.72|419.32|422.06|419.66|421.38|418.98|0
1630487100000|2021-09-01 09:05:00|421.89|419.49|421.03|418.63|421.89|419.49|420.69|418.29|0
1630487400000|2021-09-01 09:10:00|420.86|418.46|420.69|418.29|421.03|418.63|420.18|417.78|0
1630487700000|2021-09-01 09:15:00|420.52|418.12|420.69|418.29|420.69|418.29|420.17|417.77|0
1630488000000|2021-09-01 09:20:00|420.6|418.2|420.17|417.77|420.6|418.2|419.83|417.43|0
1630488300000|2021-09-01 09:25:00|419.83|417.43|420.68|418.28|420.85|418.45|419.83|417.43|0
1630488600000|2021-09-01 09:30:00|420.51|418.11|421.54|419.14|421.54|419.14|420.51|418.11|0
1630488900000|2021-09-01 09:35:00|421.36|418.96|421.19|418.79|421.54|419.14|421.02|418.62|0
1630489200000|2021-09-01 09:40:00|421.02|418.62|421.02|418.62|421.36|418.96|421.02|418.62|0
1630489500000|2021-09-01 09:45:00|420.85|418.45|419.82|417.42|420.85|418.45|419.31|416.91|0
1630489800000|2021-09-01 09:50:00|419.99|417.59|419.64|417.24|420.16|417.76|419.47|417.07|0
1630490100000|2021-09-01 09:55:00|419.82|417.42|419.64|417.24|419.99|417.59|419.64|417.24|0
1630490400000|2021-09-01 10:00:00|419.47|417.07|419.64|417.24|419.81|417.41|419.47|417.07|0
1630490700000|2021-09-01 10:05:00|419.55|417.15|420.15|417.75|420.32|417.92|419.47|417.07|0
1630491000000|2021-09-01 10:10:00|420.32|417.92|419.98|417.58|420.32|417.92|419.81|417.41|0
1630491300000|2021-09-01 10:15:00|420.15|417.75|419.46|417.06|420.15|417.75|419.12|416.72|0
1630491600000|2021-09-01 10:20:00|419.63|417.23|419.97|417.57|420.15|417.75|419.46|417.06|0
1630491900000|2021-09-01 10:25:00|419.8|417.4|419.8|417.4|419.97|417.57|419.46|417.06|0
1630492200000|2021-09-01 10:30:00|419.63|417.23|419.97|417.57|419.97|417.57|419.29|416.89|0
1630492500000|2021-09-01 10:35:00|419.8|417.4|419.8|417.4|419.97|417.57|419.63|417.23|0
1630492800000|2021-09-01 10:40:00|419.71|417.31|420.14|417.74|420.31|417.91|419.71|417.31|0
1630493100000|2021-09-01 10:45:00|420.31|417.91|420.65|418.25|420.65|418.25|420.13|417.73|0
1630493400000|2021-09-01 10:50:00|420.73|418.33|420.99|418.59|421.16|418.76|420.56|418.16|0
1630493700000|2021-09-01 10:55:00|421.16|418.76|421.5|419.1|421.67|419.27|420.99|418.59|0
1630494000000|2021-09-01 11:00:00|421.67|419.27|420.64|418.24|421.84|419.44|420.64|418.24|0
1630494300000|2021-09-01 11:05:00|420.47|418.07|420.3|417.9|420.81|418.41|419.96|417.56|0
1630494600000|2021-09-01 11:10:00|420.13|417.73|420.29|417.89|420.3|417.9|419.61|417.21|0
1630494900000|2021-09-01 11:15:00|420.12|417.72|420.63|418.23|420.64|418.24|420.12|417.72|0
1630495200000|2021-09-01 11:20:00|420.46|418.06|420.8|418.4|420.98|418.58|420.29|417.89|0
1630495500000|2021-09-01 11:25:00|420.63|418.23|420.29|417.89|420.97|418.57|420.29|417.89|0
1630495800000|2021-09-01 11:30:00|420.12|417.72|421.14|418.74|421.31|418.91|420.12|417.72|0
1630496100000|2021-09-01 11:35:00|420.97|418.57|420.97|418.57|421.14|418.74|420.8|418.4|0
1630496400000|2021-09-01 11:40:00|420.8|418.4|421.14|418.74|421.14|418.74|420.8|418.4|0
1630496700000|2021-09-01 11:45:00|420.97|418.57|421.14|418.74|421.39|418.99|420.79|418.39|0
1630497000000|2021-09-01 11:50:00|420.96|418.56|420.96|418.56|421.14|418.74|420.79|418.39|0
1630497300000|2021-09-01 11:55:00|420.87|418.47|421.47|419.07|421.47|419.07|420.62|418.22|0
1630497600000|2021-09-01 12:00:00|421.65|419.25|421.47|419.07|421.82|419.42|421.3|418.9|0
1630497900000|2021-09-01 12:05:00|421.64|419.24|421.81|419.41|421.81|419.41|421.3|418.9|0
1630498200000|2021-09-01 12:10:00|421.72|419.32|422.5|420.1|422.5|420.1|421.64|419.24|0
1630498500000|2021-09-01 12:15:00|422.41|420.01|422.32|419.92|423.01|420.61|421.81|419.41|0
1630498800000|2021-09-01 12:20:00|422.49|420.09|421.81|419.41|422.49|420.09|421.46|419.06|0
1630499100000|2021-09-01 12:25:00|421.63|419.23|421.46|419.06|421.98|419.58|421.29|418.89|0
1630499400000|2021-09-01 12:30:00|421.54|419.14|421.97|419.57|422.32|419.92|421.46|419.06|0
1630499700000|2021-09-01 12:35:00|421.8|419.4|420.94|418.54|421.88|419.48|420.6|418.2|0
1630500000000|2021-09-01 12:40:00|421.11|418.71|420.77|418.37|421.11|418.71|420.43|418.03|0
1630500300000|2021-09-01 12:45:00|420.94|418.54|420.6|418.2|420.94|418.54|419.91|417.51|0
1630500600000|2021-09-01 12:50:00|420.43|418.03|419.74|417.34|420.77|418.37|419.74|417.34|0
1630500900000|2021-09-01 12:55:00|419.91|417.51|419.57|417.17|420.25|417.85|419.57|417.17|0
1630501200000|2021-09-01 13:00:00|419.39|416.99|418.2|415.8|420.08|417.68|418.2|415.8|0
1630501500000|2021-09-01 13:05:00|418.28|415.88|417.51|415.11|418.71|416.31|416.32|413.92|0
1630501800000|2021-09-01 13:10:00|417.34|414.94|417.51|415.11|417.85|415.45|417.17|414.77|0
1630502100000|2021-09-01 13:15:00|417.42|415.02|416.66|414.26|417.51|415.11|416.66|414.26|0
1630502400000|2021-09-01 13:20:00|416.83|414.43|416.99|414.59|417.34|414.94|415.29|412.89|0
1630502700000|2021-09-01 13:25:00|416.82|414.42|416.14|413.74|416.99|414.59|415.97|413.57|0
1630503000000|2021-09-01 13:30:00|416.48|414.08|415.97|413.57|416.48|414.08|414.44|412.04|0
1630503300000|2021-09-01 13:35:00|415.8|413.4|414.6|412.2|415.97|413.57|414.27|411.87|0
1630503600000|2021-09-01 13:40:00|414.77|412.37|414.77|412.37|414.94|412.54|412.73|410.33|0
1630503900000|2021-09-01 13:45:00|414.6|412.2|416.3|413.9|416.81|414.41|414.6|412.2|0
1630504200000|2021-09-01 13:50:00|416.04|413.64|416.64|414.24|416.98|414.58|414.77|412.37|0
1630504500000|2021-09-01 13:55:00|416.47|414.07|412.56|410.16|416.47|414.07|411.37|408.97|0
1630504800000|2021-09-01 14:00:00|412.47|410.07|415.1|412.7|416.47|414.07|412.47|410.07|0
1630505100000|2021-09-01 14:05:00|415.01|412.61|415.35|412.95|415.44|413.04|414.08|411.68|0
1630505400000|2021-09-01 14:10:00|415.44|413.04|414.93|412.53|415.78|413.38|413.23|410.83|0
1630505700000|2021-09-01 14:15:00|414.76|412.36|414.08|411.68|415.1|412.7|413.4|411|0
1630506000000|2021-09-01 14:20:00|413.74|411.34|413.56|411.16|414.93|412.53|413.23|410.83|0
1630506300000|2021-09-01 14:25:00|413.39|410.99|413.9|411.5|414.41|412.01|413.22|410.82|0
1630506600000|2021-09-01 14:30:00|414.41|412.01|414.41|412.01|415.09|412.69|414.24|411.84|0
1630506900000|2021-09-01 14:35:00|414.24|411.84|415.6|413.2|415.6|413.2|413.56|411.16|0
1630507200000|2021-09-01 14:40:00|415.43|413.03|415.43|413.03|415.6|413.2|414.92|412.52|0
1630507500000|2021-09-01 14:45:00|415.26|412.86|415.94|413.54|416.62|414.22|415.26|412.86|0
1630507800000|2021-09-01 14:50:00|416.02|413.62|415.76|413.36|416.28|413.88|415.42|413.02|0
1630508100000|2021-09-01 14:55:00|415.93|413.53|416.44|414.04|416.44|414.04|415.42|413.02|0
1630508400000|2021-09-01 15:00:00|416.27|413.87|414.57|412.17|416.95|414.55|414.23|411.83|0
1630508700000|2021-09-01 15:05:00|414.4|412|415.93|413.53|415.93|413.53|413.89|411.49|0
1630509000000|2021-09-01 15:10:00|415.76|413.36|415.41|413.01|416.27|413.87|414.9|412.5|0
1630509300000|2021-09-01 15:15:00|415.24|412.84|414.73|412.33|415.92|413.52|414.22|411.82|0
1630509600000|2021-09-01 15:20:00|414.9|412.5|413.71|411.31|414.9|412.5|413.2|410.8|0
1630509900000|2021-09-01 15:25:00|413.54|411.14|414.56|412.16|414.9|412.5|413.37|410.97|0
1630510200000|2021-09-01 15:30:00|414.39|411.99|415.75|413.35|415.92|413.52|414.22|411.82|0
1630510500000|2021-09-01 15:35:00|415.83|413.43|415.23|412.83|415.92|413.52|415.15|412.75|0
1630510800000|2021-09-01 15:40:00|415.06|412.66|415.06|412.66|415.4|413|414.72|412.32|0
1630511100000|2021-09-01 15:45:00|415.23|412.83|414.72|412.32|415.23|412.83|414.04|411.64|0
1630511400000|2021-09-01 15:50:00|414.8|412.4|415.23|412.83|415.57|413.17|414.55|412.15|0
1630511700000|2021-09-01 15:55:00|415.4|413|413.7|411.3|415.65|413.25|413.7|411.3|0
1630512000000|2021-09-01 16:00:00|413.53|411.13|414.55|412.15|414.72|412.32|413.53|411.13|0
1630512300000|2021-09-01 16:05:00|414.72|412.32|415.06|412.66|415.23|412.83|414.63|412.23|0
1630512600000|2021-09-01 16:10:00|415.23|412.83|415.22|412.82|415.57|413.17|415.05|412.65|0
1630512900000|2021-09-01 16:15:00|415.4|413|415.22|412.82|415.4|413|414.88|412.48|0
1630513200000|2021-09-01 16:20:00|415.39|412.99|415.56|413.16|415.56|413.16|415.39|412.99|0
1630513500000|2021-09-01 16:25:00|415.64|413.24|415.56|413.16|416.07|413.67|414.54|412.14|0
1630513800000|2021-09-01 16:30:00|415.47|413.07|416.41|414.01|416.41|414.01|415.22|412.82|0
1630514100000|2021-09-01 16:35:00|416.58|414.18|416.75|414.35|416.75|414.35|416.24|413.84|0
1630514400000|2021-09-01 16:40:00|416.58|414.18|416.07|413.67|416.75|414.35|415.9|413.5|0
1630514700000|2021-09-01 16:45:00|415.89|413.49|416.75|414.35|416.75|414.35|415.89|413.49|0
1630515000000|2021-09-01 16:50:00|416.83|414.43|417.09|414.69|417.26|414.86|416.75|414.35|0
1630515300000|2021-09-01 16:55:00|417.26|414.86|417.6|415.2|417.85|415.45|417.09|414.69|0
1630515600000|2021-09-01 17:00:00|417.77|415.37|417.77|415.37|417.77|415.37|417.25|414.85|0
1630515900000|2021-09-01 17:05:00|417.94|415.54|417.59|415.19|417.94|415.54|417.25|414.85|0
1630516200000|2021-09-01 17:10:00|417.76|415.36|417.42|415.02|417.76|415.36|417.08|414.68|0
1630516500000|2021-09-01 17:15:00|417.5|415.1|417.42|415.02|417.59|415.19|417.25|414.85|0
1630516800000|2021-09-01 17:20:00|417.25|414.85|418.1|415.7|418.27|415.87|417.25|414.85|0
1630517100000|2021-09-01 17:25:00|417.93|415.53|417.76|415.36|418.1|415.7|417.58|415.18|0
1630517400000|2021-09-01 17:30:00|417.93|415.53|418.44|416.04|418.61|416.21|417.93|415.53|0
1630517700000|2021-09-01 17:35:00|418.61|416.21|418.09|415.69|418.78|416.38|417.92|415.52|0
1630518000000|2021-09-01 17:40:00|417.92|415.52|418.09|415.69|418.43|416.03|417.75|415.35|0
1630518300000|2021-09-01 17:45:00|418.26|415.86|417.75|415.35|418.26|415.86|417.41|415.01|0
1630518600000|2021-09-01 17:50:00|417.58|415.18|417.57|415.17|417.92|415.52|417.4|415|0
1630518900000|2021-09-01 17:55:00|417.4|415|418.08|415.68|418.26|415.86|417.4|415|0
1630519200000|2021-09-01 18:00:00|418.26|415.86|417.74|415.34|418.26|415.86|417.74|415.34|0
1630519500000|2021-09-01 18:05:00|417.91|415.51|417.4|415|417.91|415.51|417.4|415|0
1630519800000|2021-09-01 18:10:00|417.23|414.83|417.39|414.99|417.65|415.25|417.22|414.82|0
1630520100000|2021-09-01 18:15:00|417.22|414.82|416.71|414.31|417.22|414.82|416.71|414.31|0
1630520400000|2021-09-01 18:20:00|416.54|414.14|415.51|413.11|416.96|414.56|415.51|413.11|0
1630520700000|2021-09-01 18:25:00|415.68|413.28|415.85|413.45|416.36|413.96|415.51|413.11|0
1630521000000|2021-09-01 18:30:00|416.02|413.62|413.88|411.48|416.02|413.62|413.88|411.48|0
1630521300000|2021-09-01 18:35:00|413.97|411.57|413.46|411.06|414.14|411.74|412.78|410.38|0
1630521600000|2021-09-01 18:40:00|413.63|411.23|414.14|411.74|414.48|412.08|413.29|410.89|0
1630521900000|2021-09-01 18:45:00|414.31|411.91|412.94|410.54|414.31|411.91|412.94|410.54|0
1630522200000|2021-09-01 18:50:00|412.77|410.37|413.45|411.05|413.8|411.4|412.77|410.37|0
1630522500000|2021-09-01 18:55:00|413.62|411.22|413.45|411.05|413.96|411.56|412.94|410.54|0
1630522800000|2021-09-01 19:00:00|413.28|410.88|412.26|409.86|413.28|410.88|412.17|409.77|0
1630523100000|2021-09-01 19:05:00|412.43|410.03|411.07|408.67|412.94|410.54|410.56|408.16|0
1630523400000|2021-09-01 19:10:00|411.24|408.84|412.93|410.53|412.93|410.53|410.39|407.99|0
1630523700000|2021-09-01 19:15:00|413.1|410.7|413.44|411.04|413.61|411.21|412.76|410.36|0
1630524000000|2021-09-01 19:20:00|413.61|411.21|413.44|411.04|414.12|411.72|413.44|411.04|0
1630524300000|2021-09-01 19:25:00|413.27|410.87|412.16|409.76|413.61|411.21|412.08|409.68|0
1630524600000|2021-09-01 19:30:00|411.99|409.59|411.4|409|412.25|409.85|411.23|408.83|0
1630524900000|2021-09-01 19:35:00|411.23|408.83|410.04|407.64|411.73|409.33|409.87|407.47|0
1630525200000|2021-09-01 19:40:00|410.21|407.81|409.53|407.13|410.88|408.48|408.68|406.28|0
1630525500000|2021-09-01 19:45:00|409.69|407.29|410.54|408.14|411.39|408.99|409.36|406.96|0
1630525800000|2021-09-01 19:50:00|409.69|407.29|409.69|407.29|410.88|408.48|409.35|406.95|0
1630526100000|2021-09-01 19:55:00|409.52|407.12|409.52|407.12|409.52|407.12|408.16|405.76|0
1630526400000|2021-09-01 20:00:00|409.86|407.46|410.65|408.25|411.05|408.65|409.46|407.06|0
1630526700000|2021-09-01 20:05:00|410.82|408.42|411.16|408.76|411.5|409.1|410.82|408.42|0
1630527000000|2021-09-01 20:10:00|411.33|408.93|411.5|409.1|411.67|409.27|410.82|408.42|0
1630527300000|2021-09-01 20:15:00|411.36|408.56|411.01|408.21|411.36|408.56|410.84|408.04|0
1630527600000|2021-09-01 20:20:00|411.09|408.29|411.01|408.21|411.18|408.38|411.01|408.21|0
1630528200000|2021-09-01 20:30:00|410.84|408.04|410.67|407.87|411.01|408.21|410.67|407.87|0
1630528500000|2021-09-01 20:35:00|410.84|408.04|410.67|407.87|410.84|408.04|410.67|407.87|0
1630528800000|2021-09-01 20:40:00|410.5|407.7|410.49|407.69|410.66|407.86|410.49|407.69|0
1630529100000|2021-09-01 20:45:00|410.41|407.61|409.47|406.67|410.66|407.86|409.47|406.67|0
1630529400000|2021-09-01 20:50:00|409.3|406.5|409.81|407.01|409.81|407.01|408.97|406.17|0
1630529700000|2021-09-01 20:55:00|409.64|406.84|410.06|407.26|410.23|407.43|409.47|406.67|0
1630530000000|2021-09-01 21:00:00|410.13|407.33|410.31|407.51|410.31|407.51|409.96|407.16|0
1630530300000|2021-09-01 21:05:00|410.23|407.43|410.31|407.51|410.31|407.51|410.23|407.43|0
1630530600000|2021-09-01 21:10:00|410.26|407.46|410.18|407.38|410.26|407.46|410.18|407.38|0
1630530900000|2021-09-01 21:15:00|410.26|407.46|410.05|407.25|410.3|407.5|409.88|407.08|0
1630531200000|2021-09-01 21:20:00|409.83|407.03|409.88|407.08|410|407.2|409.63|406.83|0
1630531500000|2021-09-01 21:25:00|409.63|406.83|409.85|407.05|409.88|407.08|409.61|406.81|0
1630531800000|2021-09-01 21:30:00|409.77|406.97|409.88|407.08|409.88|407.08|409.77|406.97|0
1630532100000|2021-09-01 21:35:00|409.87|407.07|409.9|407.1|410.04|407.24|409.8|407|0
1630532400000|2021-09-01 21:40:00|409.87|407.07|409.67|406.87|410.04|407.24|409.45|406.65|0
1630532700000|2021-09-01 21:45:00|409.72|406.92|409.84|407.04|409.92|407.12|409.72|406.92|0
1630533000000|2021-09-01 21:50:00|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1630533300000|2021-09-01 21:55:00|409.79|406.99|409.91|407.11|409.97|407.17|409.79|406.99|0
1630533600000|2021-09-01 22:00:00|410.37|407.57|410.63|407.83|410.63|407.83|409.95|407.15|0
1630533900000|2021-09-01 22:05:00|410.8|408|410.8|408|410.97|408.17|410.37|407.57|0
1630534200000|2021-09-01 22:10:00|410.88|408.08|410.79|407.99|411.14|408.34|410.79|407.99|0
1630534500000|2021-09-01 22:15:00|410.63|407.83|411.13|408.33|411.13|408.33|410.63|407.83|0
1630534800000|2021-09-01 22:20:00|410.96|408.16|410.96|408.16|410.96|408.16|410.79|407.99|0
1630535100000|2021-09-01 22:25:00|410.87|408.07|410.79|407.99|410.87|408.07|410.79|407.99|0
1630535400000|2021-09-01 22:30:00|410.96|408.16|411.13|408.33|411.3|408.5|410.96|408.16|0
1630535700000|2021-09-01 22:35:00|411.21|408.41|410.95|408.15|411.3|408.5|410.95|408.15|0
1630536000000|2021-09-01 22:40:00|411.12|408.32|410.95|408.15|411.12|408.32|410.95|408.15|0
1630536300000|2021-09-01 22:45:00|410.86|408.06|410.69|407.89|410.95|408.15|410.61|407.81|0
1630536600000|2021-09-01 22:50:00|410.78|407.98|410.44|407.64|410.78|407.98|410.44|407.64|0
1630536900000|2021-09-01 22:55:00|410.35|407.55|410.44|407.64|410.44|407.64|409.93|407.13|0
1630537200000|2021-09-01 23:00:00|410.27|407.47|410.09|407.29|410.27|407.47|409.93|407.13|0
1630537500000|2021-09-01 23:05:00|410.26|407.46|410.09|407.29|410.26|407.46|410.09|407.29|0
1630537800000|2021-09-01 23:10:00|409.92|407.12|410.43|407.63|410.43|407.63|409.92|407.12|0
1630538100000|2021-09-01 23:15:00|410.26|407.46|409.92|407.12|410.43|407.63|409.92|407.12|0
1630538400000|2021-09-01 23:20:00|410|407.2|410.43|407.63|410.43|407.63|410|407.2|0
1630538700000|2021-09-01 23:25:00|410.26|407.46|410.25|407.45|410.42|407.62|410.25|407.45|0
1630539000000|2021-09-01 23:30:00|410.42|407.62|410.59|407.79|411.1|408.3|410.42|407.62|0
1630539300000|2021-09-01 23:35:00|410.76|407.96|411.1|408.3|411.1|408.3|410.59|407.79|0
1630539600000|2021-09-01 23:40:00|410.93|408.13|410.59|407.79|411.1|408.3|410.59|407.79|0
1630539900000|2021-09-01 23:45:00|410.42|407.62|410.42|407.62|410.93|408.13|410.25|407.45|0
1630540200000|2021-09-01 23:50:00|410.58|407.78|410.58|407.78|410.66|407.86|410.24|407.44|0
1630540500000|2021-09-01 23:55:00|410.41|407.61|410.75|407.95|410.75|407.95|410.41|407.61|0
1630540800000|2021-09-02 00:00:00|410.58|407.78|412.28|409.48|412.45|409.65|410.58|407.78|0
1630541100000|2021-09-02 00:05:00|412.11|409.31|411.94|409.14|412.11|409.31|411.26|408.46|0
1630541400000|2021-09-02 00:10:00|412.11|409.31|411.59|408.79|412.11|409.31|411.25|408.45|0
1630541700000|2021-09-02 00:15:00|411.76|408.96|410.48|407.68|411.76|408.96|409.72|406.92|0
1630542000000|2021-09-02 00:20:00|410.57|407.77|409.72|406.92|410.57|407.77|409.72|406.92|0
1630542300000|2021-09-02 00:25:00|409.63|406.83|408.19|405.39|409.72|406.92|406.84|404.04|0
1630542600000|2021-09-02 00:30:00|408.11|405.31|408.02|405.22|408.36|405.56|407.69|404.89|0
1630542900000|2021-09-02 00:35:00|407.94|405.14|407.34|404.54|408.36|405.56|407.01|404.21|0
1630543200000|2021-09-02 00:40:00|407.51|404.71|406.5|403.7|407.68|404.88|406.16|403.36|0
1630543500000|2021-09-02 00:45:00|406.33|403.53|406.16|403.36|406.5|403.7|405.82|403.02|0
1630543800000|2021-09-02 00:50:00|405.99|403.19|406.57|403.77|406.66|403.86|405.99|403.19|0
1630544100000|2021-09-02 00:55:00|406.66|403.86|407|404.2|407.34|404.54|406.49|403.69|0
1630544400000|2021-09-02 01:00:00|406.83|404.03|406.66|403.86|407|404.2|406.49|403.69|0
1630544700000|2021-09-02 01:05:00|406.74|403.94|407.16|404.36|407.67|404.87|406.66|403.86|0
1630545000000|2021-09-02 01:10:00|406.99|404.19|406.99|404.19|407.16|404.36|406.82|404.02|0
1630545300000|2021-09-02 01:15:00|406.82|404.02|407.16|404.36|407.33|404.53|406.65|403.85|0
1630545600000|2021-09-02 01:20:00|407.33|404.53|407.83|405.03|408.08|405.28|407.33|404.53|0
1630545900000|2021-09-02 01:25:00|408|405.2|408.17|405.37|408.34|405.54|407.83|405.03|0
1630546200000|2021-09-02 01:30:00|408.34|405.54|408.51|405.71|408.68|405.88|407.83|405.03|0
1630546500000|2021-09-02 01:35:00|408.59|405.79|408.67|405.87|409.35|406.55|408.42|405.62|0
1630546800000|2021-09-02 01:40:00|408.5|405.7|407.91|405.11|408.67|405.87|407.91|405.11|0
1630547100000|2021-09-02 01:45:00|407.82|405.02|407.48|404.68|408.5|405.7|407.31|404.51|0
1630547400000|2021-09-02 01:50:00|407.65|404.85|407.14|404.34|407.99|405.19|407.14|404.34|0
1630547700000|2021-09-02 01:55:00|407.31|404.51|407.65|404.85|407.82|405.02|407.14|404.34|0
1630548000000|2021-09-02 02:00:00|407.48|404.68|407.82|405.02|407.82|405.02|407.14|404.34|0
1630548300000|2021-09-02 02:05:00|407.65|404.85|408.06|405.26|408.66|405.86|407.56|404.76|0
1630548600000|2021-09-02 02:10:00|408.15|405.35|408.49|405.69|408.66|405.86|408.15|405.35|0
1630548900000|2021-09-02 02:15:00|408.66|405.86|408.66|405.86|408.83|406.03|408.49|405.69|0
1630549200000|2021-09-02 02:20:00|408.74|405.94|407.98|405.18|408.82|406.02|407.98|405.18|0
1630549500000|2021-09-02 02:25:00|407.81|405.01|407.64|404.84|408.15|405.35|407.64|404.84|0
1630549800000|2021-09-02 02:30:00|407.55|404.75|407.8|405|408.14|405.34|407.47|404.67|0
1630550100000|2021-09-02 02:35:00|407.97|405.17|407.8|405|408.39|405.59|407.8|405|0
1630550400000|2021-09-02 02:40:00|407.97|405.17|408.14|405.34|408.31|405.51|407.8|405|0
1630550700000|2021-09-02 02:45:00|407.97|405.17|407.8|405|408.31|405.51|407.63|404.83|0
1630551000000|2021-09-02 02:50:00|407.63|404.83|407.29|404.49|407.96|405.16|407.29|404.49|0
1630551300000|2021-09-02 02:55:00|407.46|404.66|406.95|404.15|407.46|404.66|406.86|404.06|0
1630551600000|2021-09-02 03:00:00|406.86|404.06|406.94|404.14|407.19|404.39|406.78|403.98|0
1630551900000|2021-09-02 03:05:00|406.86|404.06|407.11|404.31|407.11|404.31|406.61|403.81|0
1630552200000|2021-09-02 03:10:00|406.94|404.14|406.77|403.97|406.94|404.14|406.6|403.8|0
1630552500000|2021-09-02 03:15:00|406.85|404.05|406.26|403.46|406.85|404.05|406.26|403.46|0
1630552800000|2021-09-02 03:20:00|406.34|403.54|406.77|403.97|406.77|403.97|406.26|403.46|0
1630553100000|2021-09-02 03:25:00|406.6|403.8|407.44|404.64|407.61|404.81|406.6|403.8|0
1630553400000|2021-09-02 03:30:00|407.27|404.47|407.61|404.81|407.78|404.98|407.27|404.47|0
1630553700000|2021-09-02 03:35:00|407.78|404.98|407.78|404.98|407.95|405.15|407.61|404.81|0
1630554000000|2021-09-02 03:40:00|407.77|404.97|407.94|405.14|408.11|405.31|407.61|404.81|0
1630554300000|2021-09-02 03:45:00|408.02|405.22|407.6|404.8|408.11|405.31|407.43|404.63|0
1630554600000|2021-09-02 03:50:00|407.51|404.71|407.77|404.97|407.77|404.97|407.43|404.63|0
1630554900000|2021-09-02 03:55:00|407.6|404.8|407.6|404.8|407.68|404.88|407.6|404.8|0
1630555200000|2021-09-02 04:00:00|407.77|404.97|407.93|405.13|407.93|405.13|407.76|404.96|0
1630555500000|2021-09-02 04:05:00|407.76|404.96|407.93|405.13|407.93|405.13|407.76|404.96|0
1630555800000|2021-09-02 04:10:00|407.76|404.96|407.76|404.96|408.1|405.3|407.59|404.79|0
1630556100000|2021-09-02 04:15:00|407.93|405.13|407.67|404.87|407.93|405.13|407.59|404.79|0
1630556400000|2021-09-02 04:20:00|407.59|404.79|407.59|404.79|407.76|404.96|407.42|404.62|0
1630556700000|2021-09-02 04:25:00|407.42|404.62|407.42|404.62|407.59|404.79|407.42|404.62|0
1630557000000|2021-09-02 04:30:00|407.25|404.45|407.66|404.86|407.66|404.86|407.25|404.45|0
1630557300000|2021-09-02 04:35:00|407.58|404.78|407.41|404.61|407.58|404.78|407.41|404.61|0
1630557600000|2021-09-02 04:40:00|407.58|404.78|407.92|405.12|408.09|405.29|407.58|404.78|0
1630557900000|2021-09-02 04:45:00|407.75|404.95|408.08|405.28|408.09|405.29|407.75|404.95|0
1630558200000|2021-09-02 04:50:00|407.91|405.11|407.91|405.11|408.08|405.28|407.91|405.11|0
1630558500000|2021-09-02 04:55:00|408.08|405.28|408.08|405.28|408.08|405.28|407.91|405.11|0
1630558800000|2021-09-02 05:00:00|407.91|405.11|407.74|404.94|408.16|405.36|407.74|404.94|0
1630559100000|2021-09-02 05:05:00|407.91|405.11|408.08|405.28|408.08|405.28|407.74|404.94|0
1630559400000|2021-09-02 05:10:00|408.07|405.27|407.9|405.1|408.24|405.44|407.9|405.1|0
1630559700000|2021-09-02 05:15:00|407.73|404.93|407.56|404.76|407.73|404.93|407.39|404.59|0
1630560000000|2021-09-02 05:20:00|407.48|404.68|407.9|405.1|408.07|405.27|407.22|404.42|0
1630560300000|2021-09-02 05:25:00|407.73|404.93|407.73|404.93|407.9|405.1|407.56|404.76|0
1630560600000|2021-09-02 05:30:00|407.81|405.01|407.73|404.93|407.9|405.1|407.56|404.76|0
1630560900000|2021-09-02 05:35:00|407.9|405.1|409.42|406.62|409.42|406.62|407.9|405.1|0
1630561200000|2021-09-02 05:40:00|409.59|406.79|408.91|406.11|409.59|406.79|408.74|405.94|0
1630561500000|2021-09-02 05:45:00|408.74|405.94|408.74|405.94|408.91|406.11|408.4|405.6|0
1630561800000|2021-09-02 05:50:00|408.57|405.77|408.06|405.26|408.74|405.94|408.06|405.26|0
1630562100000|2021-09-02 05:55:00|408.23|405.43|408.9|406.1|409.07|406.27|408.22|405.42|0
1630562400000|2021-09-02 06:00:00|408.98|406.18|408.9|406.1|409.07|406.27|408.39|405.59|0
1630562700000|2021-09-02 06:05:00|408.73|405.93|409.24|406.44|409.24|406.44|408.39|405.59|0
1630563000000|2021-09-02 06:10:00|409.07|406.27|408.56|405.76|409.74|406.94|408.56|405.76|0
1630563300000|2021-09-02 06:15:00|408.39|405.59|408.89|406.09|408.89|406.09|408.39|405.59|0
1630563600000|2021-09-02 06:20:00|408.97|406.17|408.89|406.09|408.97|406.17|408.3|405.5|0
1630563900000|2021-09-02 06:25:00|408.72|405.92|408.38|405.58|408.72|405.92|408.38|405.58|0
1630564200000|2021-09-02 06:30:00|408.46|405.66|408.72|405.92|408.89|406.09|408.38|405.58|0
1630564500000|2021-09-02 06:35:00|408.89|406.09|409.9|407.1|409.9|407.1|408.89|406.09|0
1630564800000|2021-09-02 06:40:00|409.73|406.93|410.07|407.27|410.07|407.27|409.73|406.93|0
1630565100000|2021-09-02 06:45:00|409.98|407.18|410.75|407.95|410.75|407.95|409.9|407.1|0
1630565400000|2021-09-02 06:50:00|410.92|408.12|410.91|408.11|411.42|408.62|410.74|407.94|0
1630565700000|2021-09-02 06:55:00|410.74|407.94|411.59|408.79|411.59|408.79|410.74|407.94|0
1630566000000|2021-09-02 07:00:00|411.42|408.62|411.59|408.79|411.76|408.96|410.4|407.6|0
1630566300000|2021-09-02 07:05:00|411.39|408.99|411.05|408.65|412.07|409.67|410.96|408.56|0
1630566600000|2021-09-02 07:10:00|411.22|408.82|411.72|409.32|411.9|409.5|410.54|408.14|0
1630566900000|2021-09-02 07:15:00|411.55|409.15|411.21|408.81|411.72|409.32|411.04|408.64|0
1630567200000|2021-09-02 07:20:00|411.04|408.64|411.72|409.32|411.89|409.49|410.87|408.47|0
1630567500000|2021-09-02 07:25:00|411.8|409.4|412.57|410.17|413.25|410.85|411.8|409.4|0
1630567800000|2021-09-02 07:30:00|412.4|410|412.06|409.66|412.4|410|411.72|409.32|0
1630568100000|2021-09-02 07:35:00|411.89|409.49|411.88|409.48|412.23|409.83|411.71|409.31|0
1630568400000|2021-09-02 07:40:00|411.71|409.31|411.71|409.31|412.22|409.82|411.54|409.14|0
1630568700000|2021-09-02 07:45:00|411.88|409.48|412.56|410.16|412.81|410.41|411.54|409.14|0
1630569000000|2021-09-02 07:50:00|412.73|410.33|412.9|410.5|413.07|410.67|412.73|410.33|0
1630569300000|2021-09-02 07:55:00|412.98|410.58|413.58|411.18|413.58|411.18|412.73|410.33|0
1630569600000|2021-09-02 08:00:00|413.75|411.35|414.26|411.86|414.94|412.54|413.75|411.35|0
1630569900000|2021-09-02 08:05:00|414.43|412.03|415.62|413.22|415.62|413.22|414.26|411.86|0
1630570200000|2021-09-02 08:10:00|415.45|413.05|414.94|412.54|415.62|413.22|414.85|412.45|0
1630570500000|2021-09-02 08:15:00|415.11|412.71|414.93|412.53|415.45|413.05|414.93|412.53|0
1630570800000|2021-09-02 08:20:00|415.11|412.71|414.59|412.19|415.11|412.71|414.5|412.1|0
1630571100000|2021-09-02 08:25:00|414.76|412.36|414.59|412.19|414.76|412.36|414.59|412.19|0
1630571400000|2021-09-02 08:30:00|414.76|412.36|415.61|413.21|416.12|413.72|414.76|412.36|0
1630571700000|2021-09-02 08:35:00|415.78|413.38|415.61|413.21|416.29|413.89|415.44|413.04|0
1630572000000|2021-09-02 08:40:00|415.78|413.38|416.12|413.72|416.12|413.72|415.44|413.04|0
1630572300000|2021-09-02 08:45:00|416.29|413.89|415.6|413.2|416.29|413.89|415.43|413.03|0
1630572600000|2021-09-02 08:50:00|415.52|413.12|415.43|413.03|415.95|413.55|415.43|413.03|0
1630572900000|2021-09-02 08:55:00|415.6|413.2|415.6|413.2|415.6|413.2|415.26|412.86|0
1630573200000|2021-09-02 09:00:00|415.77|413.37|415.43|413.03|415.77|413.37|415.26|412.86|0
1630573500000|2021-09-02 09:05:00|415.26|412.86|415.43|413.03|415.43|413.03|415.26|412.86|0
1630573800000|2021-09-02 09:10:00|415.25|412.85|414.82|412.42|415.43|413.03|414.74|412.34|0
1630574100000|2021-09-02 09:15:00|414.91|412.51|414.06|411.66|414.91|412.51|413.97|411.57|0
1630574400000|2021-09-02 09:20:00|414.14|411.74|414.05|411.65|414.4|412|413.54|411.14|0
1630574700000|2021-09-02 09:25:00|414.22|411.82|414.73|412.33|414.73|412.33|414.05|411.65|0
1630575000000|2021-09-02 09:30:00|414.9|412.5|415.24|412.84|415.42|413.02|414.73|412.33|0
1630575300000|2021-09-02 09:35:00|415.07|412.67|415.07|412.67|415.41|413.01|415.07|412.67|0
1630575600000|2021-09-02 09:40:00|414.98|412.58|414.22|411.82|414.98|412.58|413.88|411.48|0
1630575900000|2021-09-02 09:45:00|414.39|411.99|415.07|412.67|415.24|412.84|414.39|411.99|0
1630576200000|2021-09-02 09:50:00|414.9|412.5|414.38|411.98|415.07|412.67|414.38|411.98|0
1630576500000|2021-09-02 09:55:00|414.46|412.06|414.04|411.64|414.46|412.06|413.7|411.3|0
1630576800000|2021-09-02 10:00:00|414.21|411.81|414.38|411.98|414.38|411.98|414.04|411.64|0
1630577100000|2021-09-02 10:05:00|414.46|412.06|414.55|412.15|414.72|412.32|414.38|411.98|0
1630577400000|2021-09-02 10:10:00|414.63|412.23|414.2|411.8|414.72|412.32|414.03|411.63|0
1630577700000|2021-09-02 10:15:00|414.03|411.63|413.6|411.2|414.03|411.63|413.52|411.12|0
1630578000000|2021-09-02 10:20:00|413.77|411.37|413.86|411.46|414.03|411.63|413.69|411.29|0
1630578300000|2021-09-02 10:25:00|414.03|411.63|414.71|412.31|414.71|412.31|413.86|411.46|0
1630578600000|2021-09-02 10:30:00|414.54|412.14|414.71|412.31|414.88|412.48|414.54|412.14|0
1630578900000|2021-09-02 10:35:00|414.88|412.48|414.7|412.3|414.88|412.48|414.36|411.96|0
1630579200000|2021-09-02 10:40:00|414.53|412.13|414.19|411.79|414.87|412.47|414.02|411.62|0
1630579500000|2021-09-02 10:45:00|414.1|411.7|413.51|411.11|414.19|411.79|413.34|410.94|0
1630579800000|2021-09-02 10:50:00|413.68|411.28|414.19|411.79|414.19|411.79|413.51|411.11|0
1630580100000|2021-09-02 10:55:00|414.02|411.62|414.18|411.78|414.19|411.79|413.84|411.44|0
1630580400000|2021-09-02 11:00:00|414.35|411.95|414.35|411.95|414.53|412.13|414.18|411.78|0
1630580700000|2021-09-02 11:05:00|414.52|412.12|414.52|412.12|414.52|412.12|414.35|411.95|0
1630581000000|2021-09-02 11:10:00|414.35|411.95|414.18|411.78|414.52|412.12|414.18|411.78|0
1630581300000|2021-09-02 11:15:00|414.26|411.86|413.66|411.26|414.26|411.86|413.49|411.09|0
1630581600000|2021-09-02 11:20:00|413.75|411.35|413.49|411.09|413.83|411.43|413.49|411.09|0
1630581900000|2021-09-02 11:25:00|413.66|411.26|414.17|411.77|414.17|411.77|413.49|411.09|0
1630582200000|2021-09-02 11:30:00|414.34|411.94|414.68|412.28|414.85|412.45|414.34|411.94|0
1630582500000|2021-09-02 11:35:00|414.76|412.36|414.68|412.28|414.85|412.45|414.51|412.11|0
1630582800000|2021-09-02 11:40:00|414.76|412.36|414.85|412.45|415.02|412.62|414.68|412.28|0
1630583100000|2021-09-02 11:45:00|415.02|412.62|414.85|412.45|415.19|412.79|414.5|412.1|0
1630583400000|2021-09-02 11:50:00|415.02|412.62|414.67|412.27|415.19|412.79|414.5|412.1|0
1630583700000|2021-09-02 11:55:00|414.5|412.1|414.67|412.27|414.84|412.44|414.5|412.1|0
1630584000000|2021-09-02 12:00:00|414.75|412.35|415.35|412.95|415.52|413.12|414.75|412.35|0
1630584300000|2021-09-02 12:05:00|415.52|413.12|414.84|412.44|415.52|413.12|414.84|412.44|0
1630584600000|2021-09-02 12:10:00|415.01|412.61|414.83|412.43|415.18|412.78|414.66|412.26|0
1630584900000|2021-09-02 12:15:00|414.66|412.26|414.83|412.43|415.01|412.61|414.66|412.26|0
1630585200000|2021-09-02 12:20:00|415|412.6|414.83|412.43|415|412.6|414.83|412.43|0
1630585500000|2021-09-02 12:25:00|414.66|412.26|414.49|412.09|414.66|412.26|414.32|411.92|0
1630585800000|2021-09-02 12:30:00|414.66|412.26|415.68|413.28|416.88|414.48|414.49|412.09|0
1630586100000|2021-09-02 12:35:00|415.51|413.11|416.53|414.13|416.53|414.13|415.51|413.11|0
1630586400000|2021-09-02 12:40:00|416.36|413.96|416.36|413.96|416.53|414.13|416.02|413.62|0
1630586700000|2021-09-02 12:45:00|416.53|414.13|417.38|414.98|417.47|415.07|416.19|413.79|0
1630587000000|2021-09-02 12:50:00|417.21|414.81|417.29|414.89|417.73|415.33|417.21|414.81|0
1630587300000|2021-09-02 12:55:00|417.21|414.81|417.38|414.98|417.72|415.32|417.04|414.64|0
1630587600000|2021-09-02 13:00:00|417.55|415.15|418.06|415.66|418.41|416.01|417.55|415.15|0
1630587900000|2021-09-02 13:05:00|418.23|415.83|416.86|414.46|418.23|415.83|416.86|414.46|0
1630588200000|2021-09-02 13:10:00|416.69|414.29|417.2|414.8|417.2|414.8|416.69|414.29|0
1630588500000|2021-09-02 13:15:00|417.37|414.97|417.71|415.31|417.89|415.49|417.03|414.63|0
1630588800000|2021-09-02 13:20:00|417.89|415.49|418.05|415.65|418.57|416.17|417.71|415.31|0
1630589100000|2021-09-02 13:25:00|417.97|415.57|419.42|417.02|419.42|417.02|417.88|415.48|0
1630589400000|2021-09-02 13:30:00|419.25|416.85|419.93|417.53|422.63|420.23|419.25|416.85|0
1630589700000|2021-09-02 13:35:00|419.76|417.36|420.62|418.22|420.96|418.56|418.73|416.33|0
1630590000000|2021-09-02 13:40:00|420.79|418.39|420.96|418.56|422.16|419.76|420.44|418.04|0
1630590300000|2021-09-02 13:45:00|421.13|418.73|421.99|419.59|424.06|421.66|421.13|418.73|0
1630590600000|2021-09-02 13:50:00|421.81|419.41|420.27|417.87|422.16|419.76|419.58|417.18|0
1630590900000|2021-09-02 13:55:00|420.44|418.04|419.58|417.18|420.61|418.21|418.72|416.32|0
1630591200000|2021-09-02 14:00:00|419.66|417.26|417.86|415.46|420.61|418.21|417.69|415.29|0
1630591500000|2021-09-02 14:05:00|418.03|415.63|418.37|415.97|419.23|416.83|418.03|415.63|0
1630591800000|2021-09-02 14:10:00|418.54|416.14|417.85|415.45|418.54|416.14|417.34|414.94|0
1630592100000|2021-09-02 14:15:00|418.03|415.63|417.51|415.11|418.54|416.14|417.51|415.11|0
1630592400000|2021-09-02 14:20:00|417.68|415.28|419.74|417.34|419.91|417.51|417.68|415.28|0
1630592700000|2021-09-02 14:25:00|419.91|417.51|420.59|418.19|420.77|418.37|419.22|416.82|0
1630593000000|2021-09-02 14:30:00|420.42|418.02|421.77|419.37|422.11|419.71|420.25|417.85|0
1630593300000|2021-09-02 14:35:00|421.6|419.2|420.39|417.99|421.94|419.54|420.05|417.65|0
1630593600000|2021-09-02 14:40:00|420.56|418.16|422.28|419.88|422.28|419.88|420.22|417.82|0
1630593900000|2021-09-02 14:45:00|422.11|419.71|421.93|419.53|422.88|420.48|421.59|419.19|0
1630594200000|2021-09-02 14:50:00|422.11|419.71|421.67|419.27|422.62|420.22|421.59|419.19|0
1630594500000|2021-09-02 14:55:00|421.59|419.19|421.32|418.92|421.93|419.53|420.9|418.5|0
1630594800000|2021-09-02 15:00:00|421.24|418.84|421.41|419.01|421.93|419.53|421.24|418.84|0
1630595100000|2021-09-02 15:05:00|421.58|419.18|420.04|417.64|421.58|419.18|420.04|417.64|0
1630595400000|2021-09-02 15:10:00|420.21|417.81|421.58|419.18|421.58|419.18|420.21|417.81|0
1630595700000|2021-09-02 15:15:00|421.75|419.35|422.78|420.38|422.95|420.55|421.75|419.35|0
1630596000000|2021-09-02 15:20:00|422.95|420.55|422.61|420.21|423.12|420.72|422.09|419.69|0
1630596300000|2021-09-02 15:25:00|422.43|420.03|422.43|420.03|422.61|420.21|422.09|419.69|0
1630596600000|2021-09-02 15:30:00|422.6|420.2|422.26|419.86|422.95|420.55|422.09|419.69|0
1630596900000|2021-09-02 15:35:00|422.43|420.03|422.08|419.68|423.29|420.89|422.08|419.68|0
1630597200000|2021-09-02 15:40:00|421.91|419.51|422.25|419.85|422.6|420.2|421.74|419.34|0
1630597500000|2021-09-02 15:45:00|422.08|419.68|421.74|419.34|422.43|420.03|421.74|419.34|0
1630597800000|2021-09-02 15:50:00|421.56|419.16|421.39|418.99|422.08|419.68|421.05|418.65|0
1630598100000|2021-09-02 15:55:00|421.56|419.16|421.39|418.99|422.25|419.85|421.39|418.99|0
1630598400000|2021-09-02 16:00:00|421.56|419.16|420.7|418.3|421.73|419.33|420.7|418.3|0
1630598700000|2021-09-02 16:05:00|420.53|418.13|420.53|418.13|421.04|418.64|420.36|417.96|0
1630599000000|2021-09-02 16:10:00|420.7|418.3|420.87|418.47|420.87|418.47|420.52|418.12|0
1630599300000|2021-09-02 16:15:00|420.7|418.3|419.32|416.92|420.87|418.47|419.15|416.75|0
1630599600000|2021-09-02 16:20:00|419.49|417.09|419.32|416.92|420.01|417.61|419.15|416.75|0
1630599900000|2021-09-02 16:25:00|419.15|416.75|419.66|417.26|420|417.6|418.98|416.58|0
1630600200000|2021-09-02 16:30:00|419.49|417.09|420|417.6|420.17|417.77|419.49|417.09|0
1630600500000|2021-09-02 16:35:00|420.17|417.77|418.97|416.57|420.17|417.77|418.8|416.4|0
1630600800000|2021-09-02 16:40:00|419.14|416.74|419.83|417.43|420|417.6|418.8|416.4|0
1630601100000|2021-09-02 16:45:00|420|417.6|418.8|416.4|420.17|417.77|418.8|416.4|0
1630601400000|2021-09-02 16:50:00|418.97|416.57|420.16|417.76|420.25|417.85|418.97|416.57|0
1630601700000|2021-09-02 16:55:00|420.34|417.94|420.68|418.28|421.02|418.62|420.16|417.76|0
1630602000000|2021-09-02 17:00:00|420.85|418.45|420.67|418.27|421.19|418.79|420.67|418.27|0
1630602300000|2021-09-02 17:05:00|420.85|418.45|419.82|417.42|420.85|418.45|419.82|417.42|0
1630602600000|2021-09-02 17:10:00|420.16|417.76|419.47|417.07|420.33|417.93|419.47|417.07|0
1630602900000|2021-09-02 17:15:00|419.64|417.24|418.27|415.87|419.81|417.41|418.1|415.7|0
1630603200000|2021-09-02 17:20:00|417.93|415.53|417.07|414.67|418.44|416.04|416.73|414.33|0
1630603500000|2021-09-02 17:25:00|416.9|414.5|416.56|414.16|417.41|415.01|416.21|413.81|0
1630603800000|2021-09-02 17:30:00|416.39|413.99|416.9|414.5|417.24|414.84|416.39|413.99|0
1630604100000|2021-09-02 17:35:00|416.98|414.58|416.55|414.15|417.32|414.92|416.04|413.64|0
1630604400000|2021-09-02 17:40:00|416.72|414.32|415.7|413.3|417.41|415.01|415.18|412.78|0
1630604700000|2021-09-02 17:45:00|415.87|413.47|414.16|411.76|416.21|413.81|414.16|411.76|0
1630605000000|2021-09-02 17:50:00|414.07|411.67|413.31|410.91|414.67|412.27|413.31|410.91|0
1630605300000|2021-09-02 17:55:00|413.48|411.08|413.99|411.59|414.5|412.1|412.97|410.57|0
1630605600000|2021-09-02 18:00:00|413.82|411.42|412.11|409.71|413.99|411.59|412.11|409.71|0
1630605900000|2021-09-02 18:05:00|412.28|409.88|412.62|410.22|412.96|410.56|410.92|408.52|0
1630606200000|2021-09-02 18:10:00|412.11|409.71|413.3|410.9|413.3|410.9|410.75|408.35|0
1630606500000|2021-09-02 18:15:00|413.13|410.73|414.32|411.92|414.32|411.92|412.96|410.56|0
1630606800000|2021-09-02 18:20:00|414.49|412.09|413.29|410.89|415|412.6|413.29|410.89|0
1630607100000|2021-09-02 18:25:00|413.38|410.98|412.1|409.7|413.89|411.49|412.1|409.7|0
1630607400000|2021-09-02 18:30:00|412.27|409.87|413.29|410.89|413.8|411.4|411.93|409.53|0
1630607700000|2021-09-02 18:35:00|413.46|411.06|412.6|410.2|413.46|411.06|409.9|407.5|0
1630608000000|2021-09-02 18:40:00|412.77|410.37|413.28|410.88|413.62|411.22|412.26|409.86|0
1630608300000|2021-09-02 18:45:00|413.45|411.05|414.3|411.9|414.81|412.41|413.28|410.88|0
1630608600000|2021-09-02 18:50:00|414.47|412.07|414.81|412.41|414.98|412.58|414.13|411.73|0
1630608900000|2021-09-02 18:55:00|414.64|412.24|416.51|414.11|417.02|414.62|414.64|412.24|0
1630609200000|2021-09-02 19:00:00|416.85|414.45|416.17|413.77|417.36|414.96|416.17|413.77|0
1630609500000|2021-09-02 19:05:00|416.34|413.94|414.8|412.4|416.85|414.45|414.8|412.4|0
1630609800000|2021-09-02 19:10:00|414.97|412.57|415.14|412.74|415.48|413.08|413.78|411.38|0
1630610100000|2021-09-02 19:15:00|415.22|412.82|415.48|413.08|416.67|414.27|415.14|412.74|0
1630610400000|2021-09-02 19:20:00|415.31|412.91|413.6|411.2|415.48|413.08|413.26|410.86|0
1630610700000|2021-09-02 19:25:00|413.77|411.37|413.77|411.37|414.46|412.06|413.09|410.69|0
1630611000000|2021-09-02 19:30:00|413.94|411.54|413.94|411.54|414.45|412.05|412.92|410.52|0
1630611300000|2021-09-02 19:35:00|413.6|411.2|413.94|411.54|414.28|411.88|412.58|410.18|0
1630611600000|2021-09-02 19:40:00|413.6|411.2|414.02|411.62|415.3|412.9|413.6|411.2|0
1630611900000|2021-09-02 19:45:00|413.77|411.37|413.42|411.02|414.96|412.56|412.91|410.51|0
1630612200000|2021-09-02 19:50:00|414.27|411.87|417|414.6|417.17|414.77|413.59|411.19|0
1630612500000|2021-09-02 19:55:00|416.83|414.43|419.56|417.16|419.56|417.16|416.66|414.26|0
1630612800000|2021-09-02 20:00:00|420.08|417.68|419.56|417.16|420.76|418.36|419.56|417.16|0
1630613100000|2021-09-02 20:05:00|419.73|417.33|418.7|416.3|420.07|417.67|418.36|415.96|0
1630613400000|2021-09-02 20:10:00|418.36|415.96|419.56|417.16|419.56|417.16|418.02|415.62|0
1630613700000|2021-09-02 20:15:00|421.47|418.67|419.45|416.65|421.47|418.67|418.94|416.14|0
1630614000000|2021-09-02 20:20:00|419.28|416.48|419.62|416.82|419.62|416.82|419.28|416.48|0
1630614300000|2021-09-02 20:25:00|419.45|416.65|419.62|416.82|419.79|416.99|419.45|416.65|0
1630614600000|2021-09-02 20:30:00|419.79|416.99|419.27|416.47|419.79|416.99|419.27|416.47|0
1630614900000|2021-09-02 20:35:00|419.45|416.65|419.62|416.82|419.62|416.82|419.27|416.47|0
1630615200000|2021-09-02 20:40:00|419.61|416.81|419.96|417.16|420.13|417.33|419.61|416.81|0
1630615500000|2021-09-02 20:45:00|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1630616100000|2021-09-02 20:55:00|419.86|417.06|419.86|417.06|419.86|417.06|419.86|417.06|0
1630616400000|2021-09-02 21:00:00|419.81|417.01|419.93|417.13|420.16|417.36|419.81|417.01|0
1630616700000|2021-09-02 21:05:00|419.91|417.11|420.31|417.51|420.43|417.63|419.91|417.11|0
1630617000000|2021-09-02 21:10:00|420.23|417.43|420.16|417.36|420.23|417.43|420.16|417.36|0
1630617300000|2021-09-02 21:15:00|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1630617600000|2021-09-02 21:20:00|420|417.2|419.95|417.15|420|417.2|419.95|417.15|0
1630617900000|2021-09-02 21:25:00|419.9|417.1|419.92|417.12|420|417.2|419.77|416.97|0
1630618200000|2021-09-02 21:30:00|419.9|417.1|419.82|417.02|419.9|417.1|419.82|417.02|0
1630618500000|2021-09-02 21:35:00|419.77|416.97|419.87|417.07|419.87|417.07|419.77|416.97|0
1630618800000|2021-09-02 21:40:00|419.9|417.1|419.97|417.17|419.99|417.19|419.77|416.97|0
1630619100000|2021-09-02 21:45:00|419.99|417.19|419.87|417.07|419.99|417.19|419.87|417.07|0
1630619400000|2021-09-02 21:50:00|419.86|417.06|419.86|417.06|419.86|417.06|419.86|417.06|0
1630619700000|2021-09-02 21:55:00|419.94|417.14|419.94|417.14|420.04|417.24|419.94|417.14|0
1630620000000|2021-09-02 22:00:00|419.83|417.03|419.24|416.44|419.92|417.12|419.24|416.44|0
1630620300000|2021-09-02 22:05:00|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1630620600000|2021-09-02 22:10:00|419.41|416.61|419.23|416.43|419.58|416.78|419.23|416.43|0
1630620900000|2021-09-02 22:15:00|419.06|416.26|419.23|416.43|419.23|416.43|419.06|416.26|0
1630621200000|2021-09-02 22:20:00|419.06|416.26|419.4|416.6|419.4|416.6|418.89|416.09|0
1630621500000|2021-09-02 22:25:00|419.57|416.77|420.08|417.28|420.08|417.28|419.57|416.77|0
1630621800000|2021-09-02 22:30:00|420.25|417.45|420.42|417.62|420.6|417.8|420.08|417.28|0
1630622100000|2021-09-02 22:35:00|420.51|417.71|420.25|417.45|420.6|417.8|420.08|417.28|0
1630622400000|2021-09-02 22:40:00|420.16|417.36|420.42|417.62|420.42|417.62|420.08|417.28|0
1630622700000|2021-09-02 22:45:00|420.33|417.53|420.07|417.27|420.33|417.53|420.07|417.27|0
1630623000000|2021-09-02 22:50:00|419.98|417.18|420.24|417.44|420.24|417.44|419.9|417.1|0
1630623300000|2021-09-02 22:55:00|420.07|417.27|420.07|417.27|420.24|417.44|420.07|417.27|0
1630623600000|2021-09-02 23:00:00|420.24|417.44|419.9|417.1|420.24|417.44|419.9|417.1|0
1630623900000|2021-09-02 23:05:00|419.72|416.92|419.55|416.75|419.72|416.92|419.38|416.58|0
1630624200000|2021-09-02 23:10:00|419.38|416.58|419.03|416.23|419.38|416.58|419.03|416.23|0
1630624500000|2021-09-02 23:15:00|419.21|416.41|419.2|416.4|419.38|416.58|419.2|416.4|0
1630624800000|2021-09-02 23:20:00|419.03|416.23|419.2|416.4|419.2|416.4|419.03|416.23|0
1630625100000|2021-09-02 23:25:00|419.03|416.23|418.86|416.06|419.03|416.23|418.69|415.89|0
1630625400000|2021-09-02 23:30:00|419.03|416.23|418.17|415.37|419.03|416.23|418.17|415.37|0
1630625700000|2021-09-02 23:35:00|418.34|415.54|418.68|415.88|418.85|416.05|418.34|415.54|0
1630626000000|2021-09-02 23:40:00|418.76|415.96|418.85|416.05|418.85|416.05|418.68|415.88|0
1630626300000|2021-09-02 23:45:00|419.02|416.22|419.19|416.39|419.19|416.39|418.85|416.05|0
1630626600000|2021-09-02 23:50:00|419.02|416.22|419.02|416.22|419.36|416.56|418.85|416.05|0
1630626900000|2021-09-02 23:55:00|418.93|416.13|418.67|415.87|418.93|416.13|418.5|415.7|0
1630627200000|2021-09-03 00:00:00|418.84|416.04|419.36|416.56|419.7|416.9|418.5|415.7|0
1630627500000|2021-09-03 00:05:00|419.53|416.73|420.29|417.49|420.29|417.49|418.92|416.12|0
1630627800000|2021-09-03 00:10:00|420.21|417.41|420.72|417.92|421.07|418.27|420.21|417.41|0
1630628100000|2021-09-03 00:15:00|420.55|417.75|420.46|417.66|420.9|418.1|420.21|417.41|0
1630628400000|2021-09-03 00:20:00|420.38|417.58|420.38|417.58|420.55|417.75|420.04|417.24|0
1630628700000|2021-09-03 00:25:00|420.55|417.75|420.37|417.57|420.72|417.92|420.2|417.4|0
1630629000000|2021-09-03 00:30:00|420.55|417.75|420.72|417.92|420.72|417.92|420.2|417.4|0
1630629300000|2021-09-03 00:35:00|420.54|417.74|421.23|418.43|421.23|418.43|420.54|417.74|0
1630629600000|2021-09-03 00:40:00|421.06|418.26|421.06|418.26|421.57|418.77|420.88|418.08|0
1630629900000|2021-09-03 00:45:00|420.88|418.08|421.22|418.42|421.23|418.43|420.71|417.91|0
1630630200000|2021-09-03 00:50:00|421.14|418.34|420.88|418.08|421.22|418.42|420.88|418.08|0
1630630500000|2021-09-03 00:55:00|421.05|418.25|420.88|418.08|421.05|418.25|420.71|417.91|0
1630630800000|2021-09-03 01:00:00|421.05|418.25|420.7|417.9|421.05|418.25|420.53|417.73|0
1630631100000|2021-09-03 01:05:00|420.61|417.81|420.53|417.73|420.7|417.9|420.53|417.73|0
1630631400000|2021-09-03 01:10:00|420.36|417.56|420.53|417.73|420.87|418.07|420.36|417.56|0
1630631700000|2021-09-03 01:15:00|420.61|417.81|420.53|417.73|420.87|418.07|420.35|417.55|0
1630632000000|2021-09-03 01:20:00|420.7|417.9|420.35|417.55|420.7|417.9|420.18|417.38|0
1630632300000|2021-09-03 01:25:00|420.43|417.63|420.86|418.06|420.86|418.06|420.35|417.55|0
1630632600000|2021-09-03 01:30:00|420.95|418.15|420.52|417.72|420.95|418.15|420.18|417.38|0
1630632900000|2021-09-03 01:35:00|420.35|417.55|420|417.2|420.52|417.72|419.83|417.03|0
1630633200000|2021-09-03 01:40:00|419.83|417.03|418.97|416.17|419.83|417.03|418.97|416.17|0
1630633500000|2021-09-03 01:45:00|418.8|416|419.91|417.11|419.91|417.11|418.63|415.83|0
1630633800000|2021-09-03 01:50:00|420|417.2|420|417.2|420|417.2|419.56|416.76|0
1630634100000|2021-09-03 01:55:00|420.17|417.37|419.65|416.85|420.17|417.37|419.48|416.68|0
1630634400000|2021-09-03 02:00:00|419.82|417.02|419.99|417.19|419.99|417.19|419.48|416.68|0
1630634700000|2021-09-03 02:05:00|420.16|417.36|420.93|418.13|421.02|418.22|419.99|417.19|0
1630635000000|2021-09-03 02:10:00|421.02|418.22|420.5|417.7|421.02|418.22|420.33|417.53|0
1630635300000|2021-09-03 02:15:00|420.67|417.87|421.02|418.22|421.27|418.47|420.67|417.87|0
1630635600000|2021-09-03 02:20:00|421.19|418.39|421.18|418.38|421.19|418.39|420.67|417.87|0
1630635900000|2021-09-03 02:25:00|421.01|418.21|420.84|418.04|421.1|418.3|420.32|417.52|0
1630636200000|2021-09-03 02:30:00|420.67|417.87|421.01|418.21|421.18|418.38|420.32|417.52|0
1630636500000|2021-09-03 02:35:00|421.09|418.29|421.69|418.89|421.87|419.07|421.01|418.21|0
1630636800000|2021-09-03 02:40:00|421.52|418.72|421.86|419.06|422.04|419.24|421.52|418.72|0
1630637100000|2021-09-03 02:45:00|422.04|419.24|422.72|419.92|422.89|420.09|422.04|419.24|0
1630637400000|2021-09-03 02:50:00|422.89|420.09|423.58|420.78|423.75|420.95|422.72|419.92|0
1630637700000|2021-09-03 02:55:00|423.75|420.95|425.13|422.33|425.3|422.5|423.58|420.78|0
1630638000000|2021-09-03 03:00:00|425.65|422.85|424.44|421.64|425.82|423.02|424.27|421.47|0
1630638300000|2021-09-03 03:05:00|424.52|421.72|424.44|421.64|424.95|422.15|424.26|421.46|0
1630638600000|2021-09-03 03:10:00|424.26|421.46|424.43|421.63|424.78|421.98|424.26|421.46|0
1630638900000|2021-09-03 03:15:00|424.61|421.81|423.91|421.11|424.78|421.98|423.74|420.94|0
1630639200000|2021-09-03 03:20:00|423.74|420.94|424.51|421.71|424.51|421.71|423.74|420.94|0
1630639500000|2021-09-03 03:25:00|424.43|421.63|424.25|421.45|424.6|421.8|424.08|421.28|0
1630639800000|2021-09-03 03:30:00|424.08|421.28|424.08|421.28|424.34|421.54|423.74|420.94|0
1630640100000|2021-09-03 03:35:00|423.99|421.19|423.73|420.93|424.08|421.28|423.22|420.42|0
1630640400000|2021-09-03 03:40:00|423.56|420.76|423.9|421.1|424.08|421.28|423.56|420.76|0
1630640700000|2021-09-03 03:45:00|423.99|421.19|423.9|421.1|424.25|421.45|423.73|420.93|0
1630641000000|2021-09-03 03:50:00|423.81|421.01|424.24|421.44|424.24|421.44|423.81|421.01|0
1630641300000|2021-09-03 03:55:00|424.33|421.53|424.24|421.44|424.59|421.79|424.24|421.44|0
1630641600000|2021-09-03 04:00:00|424.32|421.52|424.41|421.61|424.41|421.61|424.07|421.27|0
1630641900000|2021-09-03 04:05:00|424.24|421.44|424.41|421.61|424.58|421.78|424.07|421.27|0
1630642200000|2021-09-03 04:10:00|424.24|421.44|424.58|421.78|424.58|421.78|424.24|421.44|0
1630642500000|2021-09-03 04:15:00|424.41|421.61|424.41|421.61|424.58|421.78|424.41|421.61|0
1630642800000|2021-09-03 04:20:00|424.58|421.78|425.27|422.47|425.44|422.64|424.49|421.69|0
1630643100000|2021-09-03 04:25:00|425.35|422.55|425.26|422.46|425.61|422.81|425.26|422.46|0
1630643400000|2021-09-03 04:30:00|425.09|422.29|424.74|421.94|425.26|422.46|424.74|421.94|0
1630643700000|2021-09-03 04:35:00|424.92|422.12|424.74|421.94|424.92|422.12|424.57|421.77|0
1630644000000|2021-09-03 04:40:00|424.57|421.77|424.4|421.6|424.57|421.77|424.22|421.42|0
1630644300000|2021-09-03 04:45:00|424.39|421.59|424.57|421.77|424.57|421.77|424.22|421.42|0
1630644600000|2021-09-03 04:50:00|424.39|421.59|424.74|421.94|424.91|422.11|424.22|421.42|0
1630644900000|2021-09-03 04:55:00|424.56|421.76|425.08|422.28|425.08|422.28|424.56|421.76|0
1630645200000|2021-09-03 05:00:00|424.91|422.11|425.5|422.7|425.6|422.8|424.91|422.11|0
1630645500000|2021-09-03 05:05:00|425.59|422.79|424.56|421.76|425.59|422.79|424.38|421.58|0
1630645800000|2021-09-03 05:10:00|424.38|421.58|424.21|421.41|424.56|421.76|424.04|421.24|0
1630646100000|2021-09-03 05:15:00|424.38|421.58|424.38|421.58|424.55|421.75|424.21|421.41|0
1630646400000|2021-09-03 05:20:00|424.46|421.66|424.38|421.58|424.72|421.92|424.38|421.58|0
1630646700000|2021-09-03 05:25:00|424.55|421.75|424.72|421.92|424.72|421.92|424.2|421.4|0
1630647000000|2021-09-03 05:30:00|424.55|421.75|425.06|422.26|425.24|422.44|424.55|421.75|0
1630647300000|2021-09-03 05:35:00|425.15|422.35|424.89|422.09|425.41|422.61|424.89|422.09|0
1630647600000|2021-09-03 05:40:00|425.06|422.26|425.23|422.43|425.23|422.43|424.89|422.09|0
1630647900000|2021-09-03 05:45:00|425.4|422.6|425.92|423.12|425.92|423.12|425.23|422.43|0
1630648200000|2021-09-03 05:50:00|425.75|422.95|425.06|422.26|425.75|422.95|425.06|422.26|0
1630648500000|2021-09-03 05:55:00|424.88|422.08|425.05|422.25|425.06|422.26|424.88|422.08|0
1630648800000|2021-09-03 06:00:00|425.23|422.43|425.05|422.25|425.23|422.43|424.53|421.73|0
1630649100000|2021-09-03 06:05:00|424.88|422.08|424.01|421.21|425.05|422.25|424.01|421.21|0
1630649400000|2021-09-03 06:10:00|424.19|421.39|424.18|421.38|424.36|421.56|423.84|421.04|0
1630649700000|2021-09-03 06:15:00|424.01|421.21|423.67|420.87|424.01|421.21|423.67|420.87|0
1630650000000|2021-09-03 06:20:00|423.84|421.04|423.84|421.04|424.01|421.21|423.66|420.86|0
1630650300000|2021-09-03 06:25:00|423.66|420.86|423.14|420.34|423.66|420.86|423.14|420.34|0
1630650600000|2021-09-03 06:30:00|422.97|420.17|423.31|420.51|423.49|420.69|422.97|420.17|0
1630650900000|2021-09-03 06:35:00|423.49|420.69|423.48|420.68|423.66|420.86|423.14|420.34|0
1630651200000|2021-09-03 06:40:00|423.66|420.86|423.31|420.51|423.66|420.86|423.31|420.51|0
1630651500000|2021-09-03 06:45:00|423.14|420.34|423.48|420.68|423.48|420.68|422.79|419.99|0
1630651800000|2021-09-03 06:50:00|423.65|420.85|423.82|421.02|424|421.2|423.48|420.68|0
1630652100000|2021-09-03 06:55:00|423.65|420.85|423.82|421.02|423.82|421.02|423.48|420.68|0
1630652400000|2021-09-03 07:00:00|423.99|421.19|423.71|420.91|424.4|421.6|423.39|420.59|0
1630652700000|2021-09-03 07:05:00|423.6|421.2|422.48|420.08|423.86|421.46|421.97|419.57|0
1630653000000|2021-09-03 07:10:00|422.31|419.91|422.65|420.25|422.82|420.42|422.05|419.65|0
1630653300000|2021-09-03 07:15:00|422.48|420.08|422.48|420.08|422.65|420.25|421.96|419.56|0
1630653600000|2021-09-03 07:20:00|422.39|419.99|422.3|419.9|422.65|420.25|422.13|419.73|0
1630653900000|2021-09-03 07:25:00|422.47|420.07|422.47|420.07|422.65|420.25|422.3|419.9|0
1630654200000|2021-09-03 07:30:00|422.3|419.9|422.81|420.41|422.99|420.59|422.13|419.73|0
1630654500000|2021-09-03 07:35:00|422.64|420.24|423.84|421.44|424.02|421.62|422.64|420.24|0
1630654800000|2021-09-03 07:40:00|423.75|421.35|424.19|421.79|424.27|421.87|423.33|420.93|0
1630655100000|2021-09-03 07:45:00|424.27|421.87|424.7|422.3|425.13|422.73|424.19|421.79|0
1630655400000|2021-09-03 07:50:00|424.87|422.47|424.7|422.3|424.87|422.47|424.35|421.95|0
1630655700000|2021-09-03 07:55:00|424.53|422.13|425.04|422.64|425.04|422.64|424.44|422.04|0
1630656000000|2021-09-03 08:00:00|424.87|422.47|425.21|422.81|425.38|422.98|424.52|422.12|0
1630656300000|2021-09-03 08:05:00|425.04|422.64|425.38|422.98|425.38|422.98|425.04|422.64|0
1630656600000|2021-09-03 08:10:00|425.21|422.81|425.21|422.81|425.38|422.98|424.86|422.46|0
1630656900000|2021-09-03 08:15:00|425.03|422.63|425.03|422.63|425.21|422.81|424.86|422.46|0
1630657200000|2021-09-03 08:20:00|424.94|422.54|424.86|422.46|425.2|422.8|424.86|422.46|0
1630657500000|2021-09-03 08:25:00|425.03|422.63|425.03|422.63|425.03|422.63|424.68|422.28|0
1630657800000|2021-09-03 08:30:00|424.86|422.46|424.85|422.45|425.37|422.97|424.68|422.28|0
1630658100000|2021-09-03 08:35:00|424.68|422.28|424.85|422.45|425.02|422.62|424.68|422.28|0
1630658400000|2021-09-03 08:40:00|425.02|422.62|425.37|422.97|425.37|422.97|424.85|422.45|0
1630658700000|2021-09-03 08:45:00|425.19|422.79|425.36|422.96|425.37|422.97|425.19|422.79|0
1630659000000|2021-09-03 08:50:00|425.19|422.79|424.67|422.27|425.36|422.96|424.67|422.27|0
1630659300000|2021-09-03 08:55:00|424.5|422.1|424.15|421.75|424.5|422.1|423.98|421.58|0
1630659600000|2021-09-03 09:00:00|423.98|421.58|423.98|421.58|424.33|421.93|423.81|421.41|0
1630659900000|2021-09-03 09:05:00|424.15|421.75|424.32|421.92|424.32|421.92|423.98|421.58|0
1630660200000|2021-09-03 09:10:00|424.49|422.09|424.32|421.92|424.67|422.27|424.15|421.75|0
1630660500000|2021-09-03 09:15:00|424.15|421.75|424.15|421.75|424.57|422.17|423.98|421.58|0
1630660800000|2021-09-03 09:20:00|423.97|421.57|424.49|422.09|424.49|422.09|423.8|421.4|0
1630661100000|2021-09-03 09:25:00|424.66|422.26|424.31|421.91|424.66|422.26|424.14|421.74|0
1630661400000|2021-09-03 09:30:00|424.14|421.74|424.14|421.74|424.48|422.08|423.97|421.57|0
1630661700000|2021-09-03 09:35:00|423.97|421.57|424.14|421.74|424.31|421.91|423.97|421.57|0
1630662000000|2021-09-03 09:40:00|424.31|421.91|424.48|422.08|424.65|422.25|424.31|421.91|0
1630662300000|2021-09-03 09:45:00|424.39|421.99|423.96|421.56|424.39|421.99|423.96|421.56|0
1630662600000|2021-09-03 09:50:00|423.79|421.39|423.96|421.56|424.3|421.9|423.79|421.39|0
1630662900000|2021-09-03 09:55:00|423.79|421.39|424.13|421.73|424.13|421.73|423.78|421.38|0
1630663200000|2021-09-03 10:00:00|424.3|421.9|424.13|421.73|424.3|421.9|423.95|421.55|0
1630663500000|2021-09-03 10:05:00|424.21|421.81|424.3|421.9|424.3|421.9|423.78|421.38|0
1630663800000|2021-09-03 10:10:00|424.47|422.07|424.81|422.41|424.81|422.41|424.47|422.07|0
1630664100000|2021-09-03 10:15:00|424.64|422.24|425.15|422.75|425.15|422.75|424.64|422.24|0
1630664400000|2021-09-03 10:20:00|424.98|422.58|425.5|423.1|425.5|423.1|424.98|422.58|0
1630664700000|2021-09-03 10:25:00|425.32|422.92|425.32|422.92|425.5|423.1|425.32|422.92|0
1630665000000|2021-09-03 10:30:00|425.23|422.83|425.32|422.92|425.32|422.92|424.98|422.58|0
1630665300000|2021-09-03 10:35:00|425.49|423.09|425.32|422.92|425.66|423.26|425.32|422.92|0
1630665600000|2021-09-03 10:40:00|425.4|423|425.14|422.74|425.4|423|425.14|422.74|0
1630665900000|2021-09-03 10:45:00|424.97|422.57|425.14|422.74|425.31|422.91|424.97|422.57|0
1630666200000|2021-09-03 10:50:00|425.31|422.91|425.14|422.74|425.31|422.91|424.97|422.57|0
1630666500000|2021-09-03 10:55:00|424.97|422.57|424.79|422.39|425.66|423.26|424.79|422.39|0
1630666800000|2021-09-03 11:00:00|424.62|422.22|424.79|422.39|425.14|422.74|424.62|422.22|0
1630667100000|2021-09-03 11:05:00|424.87|422.47|424.62|422.22|424.96|422.56|424.62|422.22|0
1630667400000|2021-09-03 11:10:00|424.79|422.39|424.61|422.21|424.79|422.39|424.44|422.04|0
1630667700000|2021-09-03 11:15:00|424.79|422.39|424.61|422.21|424.79|422.39|424.44|422.04|0
1630668000000|2021-09-03 11:20:00|424.78|422.38|425.13|422.73|425.13|422.73|424.61|422.21|0
1630668300000|2021-09-03 11:25:00|425.12|422.72|424.95|422.55|425.3|422.9|424.95|422.55|0
1630668600000|2021-09-03 11:30:00|424.78|422.38|425.12|422.72|425.29|422.89|424.78|422.38|0
1630668900000|2021-09-03 11:35:00|424.95|422.55|424.95|422.55|425.29|422.89|424.95|422.55|0
1630669200000|2021-09-03 11:40:00|424.86|422.46|424.43|422.03|424.95|422.55|424.43|422.03|0
1630669500000|2021-09-03 11:45:00|424.6|422.2|424.43|422.03|424.77|422.37|424.43|422.03|0
1630669800000|2021-09-03 11:50:00|424.6|422.2|423.91|421.51|424.6|422.2|423.91|421.51|0
1630670100000|2021-09-03 11:55:00|423.74|421.34|423.56|421.16|424.08|421.68|423.05|420.65|0
1630670400000|2021-09-03 12:00:00|423.73|421.33|423.9|421.5|423.9|421.5|423.39|420.99|0
1630670700000|2021-09-03 12:05:00|423.73|421.33|423.04|420.64|423.81|421.41|423.04|420.64|0
1630671000000|2021-09-03 12:10:00|422.87|420.47|424.24|421.84|424.42|422.02|422.87|420.47|0
1630671300000|2021-09-03 12:15:00|424.42|422.02|424.41|422.01|424.59|422.19|423.9|421.5|0
1630671600000|2021-09-03 12:20:00|424.24|421.84|424.24|421.84|424.58|422.18|423.9|421.5|0
1630671900000|2021-09-03 12:25:00|424.15|421.75|424.49|422.09|424.75|422.35|424.07|421.67|0
1630672200000|2021-09-03 12:30:00|424.15|421.75|423.55|421.15|428.9|426.5|419.6|417.2|0
1630672500000|2021-09-03 12:35:00|423.72|421.32|419.25|416.85|424.92|422.52|418.23|415.83|0
1630672800000|2021-09-03 12:40:00|419.42|417.02|418.39|415.99|419.42|417.02|414.81|412.41|0
1630673100000|2021-09-03 12:45:00|418.74|416.34|420.11|417.71|420.45|418.05|417.45|415.05|0
1630673400000|2021-09-03 12:50:00|420.02|417.62|420.79|418.39|421.13|418.73|419.42|417.02|0
1630673700000|2021-09-03 12:55:00|420.62|418.22|421.3|418.9|421.82|419.42|420.62|418.22|0
1630674000000|2021-09-03 13:00:00|421.13|418.73|422.5|420.1|422.85|420.45|421.13|418.73|0
1630674300000|2021-09-03 13:05:00|422.33|419.93|421.98|419.58|423.02|420.62|421.81|419.41|0
1630674600000|2021-09-03 13:10:00|422.16|419.76|421.12|418.72|422.16|419.76|420.95|418.55|0
1630674900000|2021-09-03 13:15:00|420.95|418.55|419.41|417.01|421.64|419.24|419.41|417.01|0
1630675200000|2021-09-03 13:20:00|419.24|416.84|415.3|412.9|419.24|416.84|411.56|409.16|0
1630675500000|2021-09-03 13:25:00|415.13|412.73|410.71|408.31|415.47|413.07|410.71|408.31|0
1630675800000|2021-09-03 13:30:00|411.05|408.65|413.27|410.87|416.83|414.43|411.05|408.65|0
1630676100000|2021-09-03 13:35:00|412.93|410.53|412.41|410.01|413.61|411.21|410.38|407.98|0
1630676400000|2021-09-03 13:40:00|412.07|409.67|412.41|410.01|414.11|411.71|411.9|409.5|0
1630676700000|2021-09-03 13:45:00|412.24|409.84|412.58|410.18|413.77|411.37|410.71|408.31|0
1630677000000|2021-09-03 13:50:00|412.41|410.01|410.88|408.48|412.41|410.01|408.68|406.28|0
1630677300000|2021-09-03 13:55:00|411.22|408.82|414.36|411.96|414.62|412.22|410.37|407.97|0
1630677600000|2021-09-03 14:00:00|414.45|412.05|418|415.6|418|415.6|413.74|411.34|0
1630677900000|2021-09-03 14:05:00|417.82|415.42|416.46|414.06|418|415.6|415.27|412.87|0
1630678200000|2021-09-03 14:10:00|416.29|413.89|417.99|415.59|418.16|415.76|415.6|413.2|0
1630678500000|2021-09-03 14:15:00|418.07|415.67|417.14|414.74|418.67|416.27|416.96|414.56|0
1630678800000|2021-09-03 14:20:00|416.96|414.56|415.94|413.54|417.31|414.91|415.77|413.37|0
1630679100000|2021-09-03 14:25:00|416.11|413.71|415.94|413.54|417.13|414.73|415.6|413.2|0
1630679400000|2021-09-03 14:30:00|416.11|413.71|416.79|414.39|416.87|414.47|415.08|412.68|0
1630679700000|2021-09-03 14:35:00|416.53|414.13|413.55|411.15|417.13|414.73|413.55|411.15|0
1630680000000|2021-09-03 14:40:00|413.46|411.06|414.74|412.34|414.74|412.34|412.87|410.47|0
1630680300000|2021-09-03 14:45:00|414.23|411.83|415.42|413.02|415.67|413.27|413.55|411.15|0
1630680600000|2021-09-03 14:50:00|415.25|412.85|414.56|412.16|415.59|413.19|413.71|411.31|0
1630680900000|2021-09-03 14:55:00|414.39|411.99|415.58|413.18|416.18|413.78|414.05|411.65|0
1630681200000|2021-09-03 15:00:00|415.41|413.01|415.41|413.01|416.09|413.69|414.56|412.16|0
1630681500000|2021-09-03 15:05:00|415.58|413.18|417.28|414.88|417.46|415.06|415.07|412.67|0
1630681800000|2021-09-03 15:10:00|417.11|414.71|417.79|415.39|418.65|416.25|417.11|414.71|0
1630682100000|2021-09-03 15:15:00|417.97|415.57|416.77|414.37|417.97|415.57|416.09|413.69|0
1630682400000|2021-09-03 15:20:00|416.6|414.2|417.96|415.56|418.13|415.73|415.92|413.52|0
1630682700000|2021-09-03 15:25:00|417.79|415.39|417.45|415.05|418.64|416.24|417.28|414.88|0
1630683000000|2021-09-03 15:30:00|417.79|415.39|418.21|415.81|418.98|416.58|417.1|414.7|0
1630683300000|2021-09-03 15:35:00|418.13|415.73|417.27|414.87|418.64|416.24|417.27|414.87|0
1630683600000|2021-09-03 15:40:00|417.44|415.04|417.78|415.38|417.78|415.38|416.76|414.36|0
1630683900000|2021-09-03 15:45:00|417.86|415.46|417.44|415.04|418.46|416.06|417.27|414.87|0
1630684200000|2021-09-03 15:50:00|417.35|414.95|416.24|413.84|417.35|414.95|415.9|413.5|0
1630684500000|2021-09-03 15:55:00|416.07|413.67|415.9|413.5|416.75|414.35|415.39|412.99|0
1630684800000|2021-09-03 16:00:00|415.73|413.33|416.24|413.84|416.24|413.84|415.21|412.81|0
1630685100000|2021-09-03 16:05:00|416.07|413.67|417.26|414.86|417.43|415.03|415.98|413.58|0
1630685400000|2021-09-03 16:10:00|417.09|414.69|417.09|414.69|417.43|415.03|416.92|414.52|0
1630685700000|2021-09-03 16:15:00|416.92|414.52|416.57|414.17|417.26|414.86|416.31|413.91|0
1630686000000|2021-09-03 16:20:00|416.65|414.25|417.59|415.19|417.76|415.36|415.89|413.49|0
1630686300000|2021-09-03 16:25:00|417.42|415.02|417.25|414.85|417.76|415.36|416.99|414.59|0
1630686600000|2021-09-03 16:30:00|417.42|415.02|415.88|413.48|417.59|415.19|415.71|413.31|0
1630686900000|2021-09-03 16:35:00|415.71|413.31|415.37|412.97|415.88|413.48|415.2|412.8|0
1630687200000|2021-09-03 16:40:00|415.2|412.8|416.22|413.82|416.22|413.82|415.2|412.8|0
1630687500000|2021-09-03 16:45:00|416.3|413.9|415.88|413.48|416.56|414.16|415.54|413.14|0
1630687800000|2021-09-03 16:50:00|415.79|413.39|416.22|413.82|416.39|413.99|415.54|413.14|0
1630688100000|2021-09-03 16:55:00|416.3|413.9|416.55|414.15|416.73|414.33|416.21|413.81|0
1630688400000|2021-09-03 17:00:00|416.73|414.33|418.6|416.2|418.94|416.54|416.55|414.15|0
1630688700000|2021-09-03 17:05:00|418.77|416.37|418.94|416.54|418.94|416.54|418.6|416.2|0
1630689000000|2021-09-03 17:10:00|419.11|416.71|420.73|418.33|420.73|418.33|419.11|416.71|0
1630689300000|2021-09-03 17:15:00|420.65|418.25|420.82|418.42|421.16|418.76|420.31|417.91|0
1630689600000|2021-09-03 17:20:00|420.99|418.59|420.48|418.08|420.99|418.59|420.13|417.73|0
1630689900000|2021-09-03 17:25:00|420.65|418.25|419.79|417.39|420.82|418.42|419.79|417.39|0
1630690200000|2021-09-03 17:30:00|419.96|417.56|419.96|417.56|420.64|418.24|419.96|417.56|0
1630690500000|2021-09-03 17:35:00|419.79|417.39|420.3|417.9|420.3|417.9|419.27|416.87|0
1630690800000|2021-09-03 17:40:00|420.47|418.07|420.98|418.58|421.33|418.93|420.47|418.07|0
1630691100000|2021-09-03 17:45:00|421.15|418.75|421.32|418.92|421.49|419.09|420.64|418.24|0
1630691400000|2021-09-03 17:50:00|421.15|418.75|421.32|418.92|421.49|419.09|420.81|418.41|0
1630691700000|2021-09-03 17:55:00|421.15|418.75|421.32|418.92|421.66|419.26|420.81|418.41|0
1630692000000|2021-09-03 18:00:00|421.49|419.09|420.63|418.23|421.49|419.09|420.29|417.89|0
1630692300000|2021-09-03 18:05:00|420.46|418.06|420.8|418.4|420.8|418.4|420.12|417.72|0
1630692600000|2021-09-03 18:10:00|420.88|418.48|420.97|418.57|421.31|418.91|420.63|418.23|0
1630692900000|2021-09-03 18:15:00|420.8|418.4|421.48|419.08|421.65|419.25|420.8|418.4|0
1630693200000|2021-09-03 18:20:00|421.31|418.91|420.96|418.56|421.31|418.91|420.62|418.22|0
1630693500000|2021-09-03 18:25:00|420.79|418.39|420.79|418.39|421.14|418.74|420.28|417.88|0
1630693800000|2021-09-03 18:30:00|420.96|418.56|420.79|418.39|420.96|418.56|420.45|418.05|0
1630694100000|2021-09-03 18:35:00|420.87|418.47|420.79|418.39|420.96|418.56|420.44|418.04|0
1630694400000|2021-09-03 18:40:00|420.62|418.22|420.61|418.21|420.96|418.56|420.44|418.04|0
1630694700000|2021-09-03 18:45:00|420.44|418.04|420.27|417.87|420.61|418.21|419.93|417.53|0
1630695000000|2021-09-03 18:50:00|420.35|417.95|420.95|418.55|420.95|418.55|420.27|417.87|0
1630695300000|2021-09-03 18:55:00|421.12|418.72|421.12|418.72|421.64|419.24|420.78|418.38|0
1630695600000|2021-09-03 19:00:00|420.95|418.55|422.32|419.92|422.32|419.92|420.95|418.55|0
1630695900000|2021-09-03 19:05:00|422.49|420.09|422.15|419.75|422.49|420.09|421.8|419.4|0
1630696200000|2021-09-03 19:10:00|421.98|419.58|422.66|420.26|422.83|420.43|421.8|419.4|0
1630696500000|2021-09-03 19:15:00|422.49|420.09|421.63|419.23|422.83|420.43|421.63|419.23|0
1630696800000|2021-09-03 19:20:00|421.46|419.06|421.11|418.71|421.46|419.06|420.77|418.37|0
1630697100000|2021-09-03 19:25:00|421.28|418.88|420.42|418.02|421.63|419.23|420.25|417.85|0
1630697400000|2021-09-03 19:30:00|420.59|418.19|421.96|419.56|421.96|419.56|420.42|418.02|0
1630697700000|2021-09-03 19:35:00|421.79|419.39|418.24|415.84|422.14|419.74|418.07|415.67|0
1630698000000|2021-09-03 19:40:00|418.07|415.67|417.38|414.98|418.41|416.01|417.04|414.64|0
1630698300000|2021-09-03 19:45:00|417.21|414.81|417.12|414.72|418.24|415.84|416.87|414.47|0
1630698600000|2021-09-03 19:50:00|418.24|415.84|416.52|414.12|418.24|415.84|416.35|413.95|0
1630698900000|2021-09-03 19:55:00|416.43|414.03|417.86|415.46|417.86|415.46|415.49|413.09|0
1630699200000|2021-09-03 20:00:00|417.69|415.29|417.35|414.95|417.86|415.46|416.84|414.44|0
1630699500000|2021-09-03 20:05:00|417.18|414.78|417.52|415.12|417.52|415.12|417.18|414.78|0
1630699800000|2021-09-03 20:10:00|417.35|414.95|417.34|414.94|417.69|415.29|417.17|414.77|0
1630998300000|2021-09-07 07:05:00|420.57|418.17|419.88|417.48|420.57|418.17|419.88|417.48|0
1630998600000|2021-09-07 07:10:00|420.05|417.65|419.87|417.47|420.05|417.65|418.84|416.44|0
1630998900000|2021-09-07 07:15:00|419.7|417.3|420.56|418.16|420.56|418.16|419.53|417.13|0
1630999200000|2021-09-07 07:20:00|420.47|418.07|420.04|417.64|420.56|418.16|419.87|417.47|0
1630999500000|2021-09-07 07:25:00|420.21|417.81|420.55|418.15|420.73|418.33|419.7|417.3|0
1630999800000|2021-09-07 07:30:00|420.47|418.07|420.21|417.81|420.73|418.33|420.04|417.64|0
1631000100000|2021-09-07 07:35:00|420.04|417.64|420.03|417.63|420.38|417.98|419.69|417.29|0
1631000400000|2021-09-07 07:40:00|420.21|417.81|419.69|417.29|420.21|417.81|419.52|417.12|0
1631000700000|2021-09-07 07:45:00|419.86|417.46|419.69|417.29|420.2|417.8|419.17|416.77|0
1631001000000|2021-09-07 07:50:00|419.86|417.46|420.2|417.8|420.72|418.32|419.69|417.29|0
1631001300000|2021-09-07 07:55:00|420.03|417.63|420.37|417.97|420.89|418.49|420.03|417.63|0
1631001600000|2021-09-07 08:00:00|420.54|418.14|419.68|417.28|420.54|418.14|419.16|416.76|0
1631001900000|2021-09-07 08:05:00|419.51|417.11|417.1|414.7|419.51|417.11|415.73|413.33|0
1631002200000|2021-09-07 08:10:00|417.45|415.05|419.85|417.45|420.02|417.62|416.25|413.85|0
1631002500000|2021-09-07 08:15:00|419.68|417.28|419.33|416.93|420.02|417.62|419.16|416.76|0
1631002800000|2021-09-07 08:20:00|419.24|416.84|419.33|416.93|419.84|417.44|418.64|416.24|0
1631003100000|2021-09-07 08:25:00|419.16|416.76|419.15|416.75|419.33|416.93|418.3|415.9|0
1631003400000|2021-09-07 08:30:00|418.98|416.58|419.49|417.09|419.67|417.27|418.72|416.32|0
1631003700000|2021-09-07 08:35:00|419.58|417.18|419.84|417.44|420.18|417.78|419.32|416.92|0
1631004000000|2021-09-07 08:40:00|419.66|417.26|419.66|417.26|419.66|417.26|418.98|416.58|0
1631004300000|2021-09-07 08:45:00|419.57|417.17|419.32|416.92|419.66|417.26|419.23|416.83|0
1631004600000|2021-09-07 08:50:00|419.23|416.83|418.8|416.4|419.49|417.09|418.11|415.71|0
1631004900000|2021-09-07 08:55:00|418.71|416.31|418.8|416.4|419.48|417.08|418.63|416.23|0
1631005200000|2021-09-07 09:00:00|418.97|416.57|418.97|416.57|418.97|416.57|417.42|415.02|0
1631005500000|2021-09-07 09:05:00|419.14|416.74|417.42|415.02|419.14|416.74|417.08|414.68|0
1631005800000|2021-09-07 09:10:00|417.5|415.1|417.42|415.02|417.76|415.36|416.05|413.65|0
1631006100000|2021-09-07 09:15:00|417.25|414.85|416.9|414.5|417.59|415.19|416.56|414.16|0
1631006400000|2021-09-07 09:20:00|417.07|414.67|414.5|412.1|417.24|414.84|414.16|411.76|0
1631006700000|2021-09-07 09:25:00|414.33|411.93|416.55|414.15|416.55|414.15|414.33|411.93|0
1631007000000|2021-09-07 09:30:00|416.21|413.81|413.64|411.24|416.21|413.81|413.47|411.07|0
1631007300000|2021-09-07 09:35:00|413.82|411.42|414.5|412.1|414.84|412.44|413.47|411.07|0
1631007600000|2021-09-07 09:40:00|414.33|411.93|415.18|412.78|415.35|412.95|413.98|411.58|0
1631007900000|2021-09-07 09:45:00|415.26|412.86|414.15|411.75|415.35|412.95|414.15|411.75|0
1631008200000|2021-09-07 09:50:00|414.32|411.92|414.83|412.43|415.35|412.95|413.98|411.58|0
1631008500000|2021-09-07 09:55:00|414.66|412.26|416.2|413.8|416.2|413.8|414.66|412.26|0
1631008800000|2021-09-07 10:00:00|416.11|413.71|415.94|413.54|416.2|413.8|415.34|412.94|0
1631009100000|2021-09-07 10:05:00|416.03|413.63|416.37|413.97|416.71|414.31|415.68|413.28|0
1631009400000|2021-09-07 10:10:00|416.45|414.05|415.85|413.45|416.45|414.05|415.68|413.28|0
1631009700000|2021-09-07 10:15:00|415.68|413.28|416.36|413.96|416.53|414.13|415.68|413.28|0
1631010000000|2021-09-07 10:20:00|416.53|414.13|416.94|414.54|417.29|414.89|416.36|413.96|0
1631010300000|2021-09-07 10:25:00|416.77|414.37|416.25|413.85|417.8|415.4|415.57|413.17|0
1631010600000|2021-09-07 10:30:00|416.17|413.77|416.59|414.19|417.45|415.05|415.99|413.59|0
1631010900000|2021-09-07 10:35:00|416.77|414.37|417.11|414.71|417.28|414.88|416.25|413.85|0
1631011200000|2021-09-07 10:40:00|417.28|414.88|416.42|414.02|417.28|414.88|415.74|413.34|0
1631011500000|2021-09-07 10:45:00|416.25|413.85|416.42|414.02|416.59|414.19|416.08|413.68|0
1631011800000|2021-09-07 10:50:00|416.25|413.85|416.41|414.01|416.59|414.19|416.07|413.67|0
1631012100000|2021-09-07 10:55:00|416.24|413.84|417.1|414.7|417.1|414.7|416.07|413.67|0
1631012400000|2021-09-07 11:00:00|416.93|414.53|417.44|415.04|417.78|415.38|416.93|414.53|0
1631012700000|2021-09-07 11:05:00|417.27|414.87|417.26|414.86|417.44|415.04|416.92|414.52|0
1631013000000|2021-09-07 11:10:00|417.44|415.04|417.6|415.2|418.12|415.72|417.26|414.86|0
1631013300000|2021-09-07 11:15:00|417.43|415.03|418.97|416.57|419.15|416.75|417.43|415.03|0
1631013600000|2021-09-07 11:20:00|418.8|416.4|418.97|416.57|419.32|416.92|418.46|416.06|0
1631013900000|2021-09-07 11:25:00|419.05|416.65|419.48|417.08|420|417.6|418.97|416.57|0
1631014200000|2021-09-07 11:30:00|419.66|417.26|419.31|416.91|419.66|417.26|418.97|416.57|0
1631014500000|2021-09-07 11:35:00|419.48|417.08|418.88|416.48|419.83|417.43|418.79|416.39|0
1631014800000|2021-09-07 11:40:00|418.97|416.57|419.48|417.08|419.65|417.25|418.79|416.39|0
1631015100000|2021-09-07 11:45:00|419.31|416.91|419.65|417.25|419.65|417.25|419.05|416.65|0
1631015400000|2021-09-07 11:50:00|419.48|417.08|419.47|417.07|419.48|417.08|419.3|416.9|0
1631015700000|2021-09-07 11:55:00|419.3|416.9|419.13|416.73|419.64|417.24|418.96|416.56|0
1631016000000|2021-09-07 12:00:00|419.21|416.81|419.47|417.07|419.81|417.41|418.79|416.39|0
1631016300000|2021-09-07 12:05:00|419.64|417.24|419.64|417.24|419.64|417.24|419.47|417.07|0
1631016600000|2021-09-07 12:10:00|419.47|417.07|418.61|416.21|419.47|417.07|418.44|416.04|0
1631016900000|2021-09-07 12:15:00|418.78|416.38|418.61|416.21|418.78|416.38|417.92|415.52|0
1631017200000|2021-09-07 12:20:00|418.52|416.12|418.6|416.2|418.78|416.38|418.26|415.86|0
1631017500000|2021-09-07 12:25:00|418.43|416.03|418.94|416.54|418.94|416.54|418.43|416.03|0
1631017800000|2021-09-07 12:30:00|418.77|416.37|418.17|415.77|418.94|416.54|418.08|415.68|0
1631018100000|2021-09-07 12:35:00|418.26|415.86|418.77|416.37|418.77|416.37|418.08|415.68|0
1631018400000|2021-09-07 12:40:00|418.6|416.2|418.25|415.85|418.6|416.2|418.08|415.68|0
1631018700000|2021-09-07 12:45:00|418.42|416.02|417.91|415.51|418.42|416.02|417.91|415.51|0
1631019000000|2021-09-07 12:50:00|417.56|415.16|417.05|414.65|417.56|415.16|416.19|413.79|0
1631019300000|2021-09-07 12:55:00|416.88|414.48|417.05|414.65|417.22|414.82|416.7|414.3|0
1631019600000|2021-09-07 13:00:00|416.87|414.47|416.87|414.47|417.05|414.65|416.36|413.96|0
1631019900000|2021-09-07 13:05:00|416.78|414.38|417.21|414.81|417.56|415.16|416.78|414.38|0
1631020200000|2021-09-07 13:10:00|417.38|414.98|416.53|414.13|417.55|415.15|416.35|413.95|0
1631020500000|2021-09-07 13:15:00|416.35|413.95|416.01|413.61|416.52|414.12|415.67|413.27|0
1631020800000|2021-09-07 13:20:00|415.5|413.1|414.64|412.24|415.67|413.27|414.64|412.24|0
1631021100000|2021-09-07 13:25:00|414.81|412.41|414.81|412.41|415.32|412.92|413.96|411.56|0
1631021400000|2021-09-07 13:30:00|415.49|413.09|411.06|408.66|415.49|413.09|410.72|408.32|0
1631021700000|2021-09-07 13:35:00|410.38|407.98|410.86|408.46|412.22|409.82|409.53|407.13|0
1631022000000|2021-09-07 13:40:00|411.03|408.63|411.7|409.3|411.71|409.31|410.18|407.78|0
1631022300000|2021-09-07 13:45:00|411.03|408.63|408.99|406.59|411.03|408.63|407.47|405.07|0
1631022600000|2021-09-07 13:50:00|408.82|406.42|407.47|405.07|408.82|406.42|406.96|404.56|0
1631022900000|2021-09-07 13:55:00|407.55|405.15|409.83|407.43|410|407.6|406.96|404.56|0
1631023200000|2021-09-07 14:00:00|409.66|407.26|409.15|406.75|410.34|407.94|408.31|405.91|0
1631023500000|2021-09-07 14:05:00|409.32|406.92|406.78|404.38|409.32|406.92|405.94|403.54|0
1631023800000|2021-09-07 14:10:00|406.11|403.71|405.77|403.37|406.62|404.22|403.92|401.52|0
1631024100000|2021-09-07 14:15:00|405.6|403.2|404.93|402.53|407.12|404.72|404.59|402.19|0
1631024400000|2021-09-07 14:20:00|405.1|402.7|406.95|404.55|407.79|405.39|405.1|402.7|0
1631024700000|2021-09-07 14:25:00|406.78|404.38|406.27|403.87|407.11|404.71|405.6|403.2|0
1631025000000|2021-09-07 14:30:00|405.94|403.54|406.61|404.21|407.96|405.56|405.09|402.69|0
1631025300000|2021-09-07 14:35:00|406.44|404.04|408.2|405.8|408.8|406.4|406.44|404.04|0
1631025600000|2021-09-07 14:40:00|408.04|405.64|409.21|406.81|409.21|406.81|407.87|405.47|0
1631025900000|2021-09-07 14:45:00|409.05|406.65|409.89|407.49|410.4|408|408.88|406.48|0
1631026200000|2021-09-07 14:50:00|410.06|407.66|410.05|407.65|411.07|408.67|409.72|407.32|0
1631026500000|2021-09-07 14:55:00|409.89|407.49|410.56|408.16|410.73|408.33|409.72|407.32|0
1631026800000|2021-09-07 15:00:00|410.39|407.99|408.87|406.47|410.73|408.33|408.36|405.96|0
1631027100000|2021-09-07 15:05:00|408.7|406.3|407.35|404.95|408.87|406.47|407.18|404.78|0
1631027400000|2021-09-07 15:10:00|407.52|405.12|406|403.6|407.52|405.12|406|403.6|0
1631027700000|2021-09-07 15:15:00|405.83|403.43|407.17|404.77|407.34|404.94|404.65|402.25|0
1631028000000|2021-09-07 15:20:00|407.01|404.61|406.16|403.76|407.17|404.77|405.83|403.43|0
1631028300000|2021-09-07 15:25:00|406.33|403.93|406.5|404.1|406.84|404.44|404.82|402.42|0
1631028600000|2021-09-07 15:30:00|406.16|403.76|408.35|405.95|409.02|406.62|406.16|403.76|0
1631028900000|2021-09-07 15:35:00|408.52|406.12|409.19|406.79|409.36|406.96|408.01|405.61|0
1631029200000|2021-09-07 15:40:00|409.36|406.96|409.02|406.62|409.53|407.13|408.34|405.94|0
1631029500000|2021-09-07 15:45:00|408.85|406.45|408.51|406.11|409.02|406.62|408.17|405.77|0
1631029800000|2021-09-07 15:50:00|408.68|406.28|407.16|404.76|408.85|406.45|407.16|404.76|0
1631030100000|2021-09-07 15:55:00|406.99|404.59|408|405.6|408.51|406.11|406.49|404.09|0
1631030400000|2021-09-07 16:00:00|407.83|405.43|409.35|406.95|409.86|407.46|407.49|405.09|0
1631030700000|2021-09-07 16:05:00|409.18|406.78|410.87|408.47|411.71|409.31|409.18|406.78|0
1631031000000|2021-09-07 16:10:00|410.7|408.3|410.36|407.96|410.87|408.47|410.02|407.62|0
1631031300000|2021-09-07 16:15:00|410.53|408.13|410.86|408.46|411.2|408.8|410.19|407.79|0
1631031600000|2021-09-07 16:20:00|411.03|408.63|409.85|407.45|411.03|408.63|409.85|407.45|0
1631031900000|2021-09-07 16:25:00|409.68|407.28|411.37|408.97|411.37|408.97|409.68|407.28|0
1631032200000|2021-09-07 16:30:00|411.54|409.14|411.19|408.79|411.7|409.3|411.03|408.63|0
1631032500000|2021-09-07 16:35:00|411.36|408.96|410.68|408.28|411.87|409.47|410.68|408.28|0
1631032800000|2021-09-07 16:40:00|410.85|408.45|412.21|409.81|412.38|409.98|410.85|408.45|0
1631033100000|2021-09-07 16:45:00|412.38|409.98|413.73|411.33|413.9|411.5|412.38|409.98|0
1631033400000|2021-09-07 16:50:00|413.9|411.5|413.73|411.33|414.07|411.67|413.39|410.99|0
1631033700000|2021-09-07 16:55:00|413.9|411.5|413.38|410.98|415.3|412.9|413.38|410.98|0
1631034000000|2021-09-07 17:00:00|413.55|411.15|412.53|410.13|414.4|412|412.53|410.13|0
1631034300000|2021-09-07 17:05:00|412.7|410.3|413.2|410.8|413.88|411.48|412.53|410.13|0
1631034600000|2021-09-07 17:10:00|413.37|410.97|414.56|412.16|414.73|412.33|413.37|410.97|0
1631034900000|2021-09-07 17:15:00|414.39|411.99|414.56|412.16|414.73|412.33|414.22|411.82|0
1631035200000|2021-09-07 17:20:00|414.73|412.33|413.88|411.48|414.73|412.33|413.88|411.48|0
1631035500000|2021-09-07 17:25:00|413.71|411.31|413.36|410.96|413.88|411.48|412.85|410.45|0
1631035800000|2021-09-07 17:30:00|413.19|410.79|413.87|411.47|414.21|411.81|413.02|410.62|0
1631036100000|2021-09-07 17:35:00|414.04|411.64|414.38|411.98|414.55|412.15|413.36|410.96|0
1631036400000|2021-09-07 17:40:00|414.55|412.15|414.21|411.81|414.72|412.32|414.04|411.64|0
1631036700000|2021-09-07 17:45:00|414.38|411.98|414.03|411.63|414.55|412.15|414.03|411.63|0
1631037000000|2021-09-07 17:50:00|414.2|411.8|414.88|412.48|414.88|412.48|414.03|411.63|0
1631037300000|2021-09-07 17:55:00|414.71|412.31|414.37|411.97|414.88|412.48|414.37|411.97|0
1631037600000|2021-09-07 18:00:00|414.2|411.8|413.69|411.29|414.2|411.8|413.35|410.95|0
1631037900000|2021-09-07 18:05:00|413.52|411.12|413.01|410.61|413.52|411.12|412.5|410.1|0
1631038200000|2021-09-07 18:10:00|413.35|410.95|414.02|411.62|414.36|411.96|413.35|410.95|0
1631038500000|2021-09-07 18:15:00|414.19|411.79|412.15|409.75|414.19|411.79|411.98|409.58|0
1631038800000|2021-09-07 18:20:00|412.32|409.92|411.98|409.58|412.49|410.09|411.64|409.24|0
1631039100000|2021-09-07 18:25:00|412.15|409.75|411.47|409.07|412.15|409.75|411.3|408.9|0
1631039400000|2021-09-07 18:30:00|411.3|408.9|412.32|409.92|412.49|410.09|410.28|407.88|0
1631039700000|2021-09-07 18:35:00|412.15|409.75|412.48|410.08|412.99|410.59|411.47|409.07|0
1631040000000|2021-09-07 18:40:00|412.4|410|411.97|409.57|412.48|410.08|411.63|409.23|0
1631040300000|2021-09-07 18:45:00|412.14|409.74|411.63|409.23|412.31|409.91|411.29|408.89|0
1631040600000|2021-09-07 18:50:00|411.8|409.4|412.48|410.08|412.65|410.25|411.46|409.06|0
1631040900000|2021-09-07 18:55:00|412.65|410.25|412.81|410.41|413.16|410.76|412.48|410.08|0
1631041200000|2021-09-07 19:00:00|412.64|410.24|413.83|411.43|413.83|411.43|412.64|410.24|0
1631041500000|2021-09-07 19:05:00|414|411.6|412.81|410.41|414|411.6|412.81|410.41|0
1631041800000|2021-09-07 19:10:00|412.98|410.58|412.81|410.41|413.49|411.09|412.64|410.24|0
1631042100000|2021-09-07 19:15:00|412.64|410.24|412.3|409.9|413.15|410.75|411.62|409.22|0
1631042400000|2021-09-07 19:20:00|412.13|409.73|411.96|409.56|412.3|409.9|411.62|409.22|0
1631042700000|2021-09-07 19:25:00|411.62|409.22|410.94|408.54|412.12|409.72|410.94|408.54|0
1631043000000|2021-09-07 19:30:00|410.77|408.37|411.27|408.87|411.61|409.21|410.26|407.86|0
1631043300000|2021-09-07 19:35:00|411.44|409.04|409.75|407.35|411.61|409.21|409.75|407.35|0
1631043600000|2021-09-07 19:40:00|409.92|407.52|409.57|407.17|410.08|407.68|409.41|407.01|0
1631043900000|2021-09-07 19:45:00|409.41|407.01|409.23|406.83|410.59|408.19|408.9|406.5|0
1631044200000|2021-09-07 19:50:00|409.91|407.51|409.4|407|410.08|407.68|408.39|405.99|0
1631044500000|2021-09-07 19:55:00|409.23|406.83|410.66|408.26|410.83|408.43|408.13|405.73|0
1631044800000|2021-09-07 20:00:00|410.49|408.09|409.14|406.74|410.49|408.09|408.97|406.57|0
1631045100000|2021-09-07 20:05:00|409.47|407.07|409.47|407.07|409.98|407.58|409.13|406.73|0
1631045400000|2021-09-07 20:10:00|409.3|406.9|408.29|405.89|409.3|406.9|407.95|405.55|0
1631045700000|2021-09-07 20:15:00|408.66|405.86|409.33|406.53|409.5|406.7|408.66|405.86|0
1631046000000|2021-09-07 20:20:00|409.41|406.61|409.33|406.53|409.67|406.87|409.33|406.53|0
1631046300000|2021-09-07 20:25:00|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1631046600000|2021-09-07 20:30:00|409.16|406.36|409.15|406.35|409.16|406.36|408.98|406.18|0
1631046900000|2021-09-07 20:35:00|409.32|406.52|409.32|406.52|409.32|406.52|409.15|406.35|0
1631047200000|2021-09-07 20:40:00|409.15|406.35|409.32|406.52|409.32|406.52|409.15|406.35|0
1631047500000|2021-09-07 20:45:00|409.49|406.69|409.48|406.68|409.65|406.85|409.32|406.52|0
1631047800000|2021-09-07 20:50:00|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1631048100000|2021-09-07 20:55:00|409.82|407.02|409.56|406.76|409.99|407.19|409.56|406.76|0
1631048400000|2021-09-07 21:00:00|409.62|406.82|409.8|407|409.8|407|409.61|406.81|0
1631048700000|2021-09-07 21:05:00|409.78|406.98|409.72|406.92|409.78|406.98|409.72|406.92|0
1631049000000|2021-09-07 21:10:00|409.7|406.9|409.7|406.9|409.7|406.9|409.7|406.9|0
1631049300000|2021-09-07 21:15:00|409.6|406.8|409.7|406.9|409.7|406.9|409.6|406.8|0
1631049600000|2021-09-07 21:20:00|409.65|406.85|409.6|406.8|409.67|406.87|409.6|406.8|0
1631049900000|2021-09-07 21:25:00|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1631050200000|2021-09-07 21:30:00|409.57|406.77|409.59|406.79|409.59|406.79|409.57|406.77|0
1631050500000|2021-09-07 21:35:00|409.62|406.82|409.59|406.79|409.62|406.82|409.59|406.79|0
1631050800000|2021-09-07 21:40:00|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1631051100000|2021-09-07 21:45:00|409.59|406.79|409.59|406.79|409.61|406.81|409.59|406.79|0
1631051400000|2021-09-07 21:50:00|409.58|406.78|409.6|406.8|409.6|406.8|409.44|406.64|0
1631051700000|2021-09-07 21:55:00|409.62|406.82|409.59|406.79|409.64|406.84|409.59|406.79|0
1631052000000|2021-09-07 22:00:00|409.53|406.73|409.96|407.16|409.96|407.16|409.45|406.65|0
1631052300000|2021-09-07 22:05:00|409.79|406.99|410.46|407.66|410.46|407.66|409.79|406.99|0
1631052600000|2021-09-07 22:10:00|410.63|407.83|410.63|407.83|410.8|408|410.46|407.66|0
1631052900000|2021-09-07 22:15:00|410.8|408|410.63|407.83|410.8|408|410.63|407.83|0
1631053200000|2021-09-07 22:20:00|410.79|407.99|410.45|407.65|410.79|407.99|410.29|407.49|0
1631053500000|2021-09-07 22:25:00|410.28|407.48|409.95|407.15|410.28|407.48|409.61|406.81|0
1631053800000|2021-09-07 22:30:00|410.11|407.31|410.45|407.65|410.45|407.65|410.03|407.23|0
1631054100000|2021-09-07 22:35:00|410.28|407.48|409.77|406.97|410.45|407.65|409.77|406.97|0
1631054400000|2021-09-07 22:40:00|409.6|406.8|409.26|406.46|409.77|406.97|409.26|406.46|0
1631054700000|2021-09-07 22:45:00|409.43|406.63|409.6|406.8|409.77|406.97|409.26|406.46|0
1631055000000|2021-09-07 22:50:00|409.43|406.63|409.77|406.97|409.77|406.97|409.43|406.63|0
1631055300000|2021-09-07 22:55:00|409.6|406.8|409.76|406.96|409.76|406.96|409.43|406.63|0
1631055600000|2021-09-07 23:00:00|409.93|407.13|409.76|406.96|409.93|407.13|409.59|406.79|0
1631055900000|2021-09-07 23:05:00|409.67|406.87|409.25|406.45|409.67|406.87|409.25|406.45|0
1631056200000|2021-09-07 23:10:00|409.08|406.28|408.41|405.61|409.25|406.45|408.24|405.44|0
1631056500000|2021-09-07 23:15:00|408.58|405.78|408.91|406.11|408.91|406.11|408.58|405.78|0
1631056800000|2021-09-07 23:20:00|408.74|405.94|408.74|405.94|408.74|405.94|408.4|405.6|0
1631057100000|2021-09-07 23:25:00|408.91|406.11|408.57|405.77|408.91|406.11|408.4|405.6|0
1631057400000|2021-09-07 23:30:00|408.74|405.94|408.74|405.94|408.74|405.94|408.4|405.6|0
1631057700000|2021-09-07 23:35:00|408.9|406.1|409.07|406.27|409.07|406.27|408.74|405.94|0
1631058000000|2021-09-07 23:40:00|408.9|406.1|409.41|406.61|409.41|406.61|408.9|406.1|0
1631058300000|2021-09-07 23:45:00|409.24|406.44|408.73|405.93|409.24|406.44|408.73|405.93|0
1631058600000|2021-09-07 23:50:00|408.56|405.76|407.38|404.58|408.9|406.1|407.38|404.58|0
1631058900000|2021-09-07 23:55:00|407.21|404.41|407.38|404.58|407.55|404.75|406.71|403.91|0
1631059200000|2021-09-08 00:00:00|407.55|404.75|408.55|405.75|408.56|405.76|407.38|404.58|0
1631059500000|2021-09-08 00:05:00|408.72|405.92|409.39|406.59|409.56|406.76|408.39|405.59|0
1631059800000|2021-09-08 00:10:00|409.73|406.93|410.24|407.44|410.41|407.61|409.73|406.93|0
1631060100000|2021-09-08 00:15:00|410.32|407.52|409.9|407.1|410.91|408.11|409.73|406.93|0
1631060400000|2021-09-08 00:20:00|410.07|407.27|410.4|407.6|410.57|407.77|409.73|406.93|0
1631060700000|2021-09-08 00:25:00|410.23|407.43|410.06|407.26|410.57|407.77|410.06|407.26|0
1631061000000|2021-09-08 00:30:00|410.23|407.43|409.89|407.09|410.23|407.43|409.72|406.92|0
1631061300000|2021-09-08 00:35:00|410.06|407.26|410.06|407.26|410.23|407.43|409.72|406.92|0
1631061600000|2021-09-08 00:40:00|410.23|407.43|411.24|408.44|411.41|408.61|410.06|407.26|0
1631061900000|2021-09-08 00:45:00|411.41|408.61|411.4|408.6|411.57|408.77|411.07|408.27|0
1631062200000|2021-09-08 00:50:00|411.57|408.77|412.59|409.79|412.76|409.96|411.57|408.77|0
1631062500000|2021-09-08 00:55:00|412.75|409.95|412.58|409.78|412.75|409.95|412.08|409.28|0
1631062800000|2021-09-08 01:00:00|412.75|409.95|412.41|409.61|412.75|409.95|412.24|409.44|0
1631063100000|2021-09-08 01:05:00|412.58|409.78|412.41|409.61|412.75|409.95|412.24|409.44|0
1631063400000|2021-09-08 01:10:00|412.24|409.44|412.58|409.78|412.58|409.78|412.07|409.27|0
1631063700000|2021-09-08 01:15:00|412.75|409.95|412.41|409.61|412.91|410.11|412.07|409.27|0
1631064000000|2021-09-08 01:20:00|412.57|409.77|412.57|409.77|413.08|410.28|412.57|409.77|0
1631064300000|2021-09-08 01:25:00|412.4|409.6|412.57|409.77|413.08|410.28|412.4|409.6|0
1631064600000|2021-09-08 01:30:00|412.74|409.94|412.23|409.43|412.91|410.11|412.06|409.26|0
1631064900000|2021-09-08 01:35:00|412.06|409.26|413.41|410.61|413.41|410.61|411.89|409.09|0
1631065200000|2021-09-08 01:40:00|413.58|410.78|413.58|410.78|414.09|411.29|413.24|410.44|0
1631065500000|2021-09-08 01:45:00|413.41|410.61|413.92|411.12|414.09|411.29|413.41|410.61|0
1631065800000|2021-09-08 01:50:00|413.75|410.95|413.91|411.11|414.25|411.45|413.58|410.78|0
1631066100000|2021-09-08 01:55:00|414.08|411.28|413.4|410.6|414.08|411.28|413.4|410.6|0
1631066400000|2021-09-08 02:00:00|413.57|410.77|413.74|410.94|413.91|411.11|413.06|410.26|0
1631066700000|2021-09-08 02:05:00|413.57|410.77|413.74|410.94|414.08|411.28|413.57|410.77|0
1631067000000|2021-09-08 02:10:00|413.57|410.77|413.91|411.11|414.08|411.28|413.57|410.77|0
1631067300000|2021-09-08 02:15:00|413.74|410.94|413.73|410.93|413.74|410.94|413.06|410.26|0
1631067600000|2021-09-08 02:20:00|413.56|410.76|413.73|410.93|413.73|410.93|413.39|410.59|0
1631067900000|2021-09-08 02:25:00|413.9|411.1|413.9|411.1|414.07|411.27|413.73|410.93|0
1631068200000|2021-09-08 02:30:00|413.73|410.93|413.22|410.42|413.9|411.1|413.05|410.25|0
1631068500000|2021-09-08 02:35:00|413.05|410.25|413.05|410.25|413.22|410.42|412.88|410.08|0
1631068800000|2021-09-08 02:40:00|412.88|410.08|413.21|410.41|413.22|410.42|412.88|410.08|0
1631069100000|2021-09-08 02:45:00|413.3|410.5|413.38|410.58|413.38|410.58|413.21|410.41|0
1631069400000|2021-09-08 02:50:00|413.21|410.41|413.21|410.41|413.21|410.41|412.87|410.07|0
1631069700000|2021-09-08 02:55:00|413.38|410.58|412.87|410.07|413.38|410.58|412.87|410.07|0
1631070000000|2021-09-08 03:00:00|413.04|410.24|413.04|410.24|413.38|410.58|413.04|410.24|0
1631070300000|2021-09-08 03:05:00|413.21|410.41|413.37|410.57|413.54|410.74|413.04|410.24|0
1631070600000|2021-09-08 03:10:00|413.2|410.4|413.2|410.4|413.2|410.4|413.03|410.23|0
1631070900000|2021-09-08 03:15:00|413.37|410.57|412.52|409.72|413.37|410.57|412.52|409.72|0
1631071200000|2021-09-08 03:20:00|412.69|409.89|412.01|409.21|412.69|409.89|411.84|409.04|0
1631071500000|2021-09-08 03:25:00|411.84|409.04|411.5|408.7|412.01|409.21|411.33|408.53|0
1631071800000|2021-09-08 03:30:00|411.67|408.87|409.81|407.01|411.67|408.87|409.64|406.84|0
1631072100000|2021-09-08 03:35:00|409.98|407.18|409.13|406.33|410.32|407.52|408.96|406.16|0
1631072400000|2021-09-08 03:40:00|408.96|406.16|409.64|406.84|409.64|406.84|408.96|406.16|0
1631072700000|2021-09-08 03:45:00|409.47|406.67|410.31|407.51|410.31|407.51|409.47|406.67|0
1631073000000|2021-09-08 03:50:00|410.14|407.34|410.14|407.34|410.31|407.51|410.14|407.34|0
1631073300000|2021-09-08 03:55:00|410.31|407.51|410.14|407.34|410.31|407.51|409.97|407.17|0
1631073600000|2021-09-08 04:00:00|410.31|407.51|409.97|407.17|410.47|407.67|409.97|407.17|0
1631073900000|2021-09-08 04:05:00|409.8|407|409.96|407.16|410.3|407.5|409.8|407|0
1631074200000|2021-09-08 04:10:00|410.13|407.33|409.96|407.16|410.13|407.33|409.79|406.99|0
1631074500000|2021-09-08 04:15:00|410.13|407.33|409.96|407.16|410.13|407.33|409.96|407.16|0
1631074800000|2021-09-08 04:20:00|410.04|407.24|410.63|407.83|410.63|407.83|409.96|407.16|0
1631075100000|2021-09-08 04:25:00|410.46|407.66|410.63|407.83|410.63|407.83|410.29|407.49|0
1631075400000|2021-09-08 04:30:00|410.46|407.66|410.97|408.17|411.3|408.5|410.46|407.66|0
1631075700000|2021-09-08 04:35:00|411.13|408.33|411.13|408.33|411.13|408.33|410.79|407.99|0
1631076000000|2021-09-08 04:40:00|410.96|408.16|410.79|407.99|411.13|408.33|410.79|407.99|0
1631076300000|2021-09-08 04:45:00|410.96|408.16|410.79|407.99|410.96|408.16|410.62|407.82|0
1631076600000|2021-09-08 04:50:00|410.62|407.82|410.62|407.82|410.79|407.99|410.45|407.65|0
1631076900000|2021-09-08 04:55:00|410.79|407.99|410.79|407.99|410.79|407.99|410.62|407.82|0
1631077200000|2021-09-08 05:00:00|410.95|408.15|410.95|408.15|410.95|408.15|410.61|407.81|0
1631077500000|2021-09-08 05:05:00|410.78|407.98|410.44|407.64|410.95|408.15|410.44|407.64|0
1631077800000|2021-09-08 05:10:00|410.61|407.81|409.93|407.13|410.78|407.98|409.77|406.97|0
1631078100000|2021-09-08 05:15:00|409.85|407.05|411.45|408.65|411.45|408.65|409.85|407.05|0
1631078400000|2021-09-08 05:20:00|411.62|408.82|412.47|409.67|412.64|409.84|411.62|408.82|0
1631078700000|2021-09-08 05:25:00|412.63|409.83|412.46|409.66|412.63|409.83|411.96|409.16|0
1631079000000|2021-09-08 05:30:00|412.63|409.83|411.78|408.98|412.63|409.83|411.78|408.98|0
1631079300000|2021-09-08 05:35:00|411.95|409.15|412.63|409.83|412.63|409.83|411.78|408.98|0
1631079600000|2021-09-08 05:40:00|412.46|409.66|412.63|409.83|412.63|409.83|412.12|409.32|0
1631079900000|2021-09-08 05:45:00|412.46|409.66|412.29|409.49|412.63|409.83|412.12|409.32|0
1631080200000|2021-09-08 05:50:00|412.12|409.32|412.28|409.48|412.45|409.65|412.12|409.32|0
1631080500000|2021-09-08 05:55:00|412.45|409.65|412.62|409.82|412.62|409.82|411.94|409.14|0
1631080800000|2021-09-08 06:00:00|412.45|409.65|412.62|409.82|412.79|409.99|412.11|409.31|0
1631081100000|2021-09-08 06:05:00|412.45|409.65|412.45|409.65|412.79|409.99|411.94|409.14|0
1631081400000|2021-09-08 06:10:00|412.28|409.48|412.61|409.81|412.61|409.81|412.11|409.31|0
1631081700000|2021-09-08 06:15:00|412.44|409.64|412.95|410.15|413.12|410.32|412.27|409.47|0
1631082000000|2021-09-08 06:20:00|412.86|410.06|412.27|409.47|412.86|410.06|412.1|409.3|0
1631082300000|2021-09-08 06:25:00|412.1|409.3|411.76|408.96|412.61|409.81|411.76|408.96|0
1631082600000|2021-09-08 06:30:00|411.93|409.13|411.08|408.28|412.1|409.3|410.91|408.11|0
1631082900000|2021-09-08 06:35:00|410.91|408.11|409.9|407.1|411.08|408.28|409.73|406.93|0
1631083200000|2021-09-08 06:40:00|409.81|407.01|409.89|407.09|409.9|407.1|409.39|406.59|0
1631083500000|2021-09-08 06:45:00|410.06|407.26|408.71|405.91|410.06|407.26|408.54|405.74|0
1631083800000|2021-09-08 06:50:00|408.88|406.08|408.03|405.23|408.88|406.08|408.03|405.23|0
1631084100000|2021-09-08 06:55:00|407.87|405.07|408.37|405.57|408.88|406.08|407.7|404.9|0
1631084400000|2021-09-08 07:00:00|407.86|405.06|407.69|404.89|408.54|405.74|407.69|404.89|0
1631084700000|2021-09-08 07:05:00|407.49|405.09|405.2|402.8|407.49|405.09|402.85|400.45|0
1631085000000|2021-09-08 07:10:00|404.03|401.63|401.02|398.62|404.7|402.3|400.35|397.95|0
1631085300000|2021-09-08 07:15:00|400.85|398.45|402.52|400.12|402.52|400.12|400.19|397.79|0
1631085600000|2021-09-08 07:20:00|402.35|399.95|400.52|398.12|402.35|399.95|399.52|397.12|0
1631085900000|2021-09-08 07:25:00|400.18|397.78|400.35|397.95|401.18|398.78|398.68|396.28|0
1631086200000|2021-09-08 07:30:00|400.51|398.11|401.95|399.55|402.62|400.22|398.51|396.11|0
1631086500000|2021-09-08 07:35:00|402.12|399.72|402.78|400.38|403.28|400.88|401.28|398.88|0
1631086800000|2021-09-08 07:40:00|402.61|400.21|402.78|400.38|403.11|400.71|401.69|399.29|0
1631087100000|2021-09-08 07:45:00|402.94|400.54|401.44|399.04|402.94|400.54|400.78|398.38|0
1631087400000|2021-09-08 07:50:00|401.61|399.21|402.61|400.21|402.94|400.54|400.78|398.38|0
1631087700000|2021-09-08 07:55:00|402.77|400.37|402.44|400.04|402.77|400.37|401.44|399.04|0
1631088000000|2021-09-08 08:00:00|402.6|400.2|403.44|401.04|404.1|401.7|401.11|398.71|0
1631088300000|2021-09-08 08:05:00|403.6|401.2|401.27|398.87|403.77|401.37|400.27|397.87|0
1631088600000|2021-09-08 08:10:00|401.1|398.7|400.6|398.2|401.43|399.03|400.27|397.87|0
1631088900000|2021-09-08 08:15:00|400.27|397.87|400.6|398.2|401.26|398.86|400.27|397.87|0
1631089200000|2021-09-08 08:20:00|400.76|398.36|400.76|398.36|401.59|399.19|398.27|395.87|0
1631089500000|2021-09-08 08:25:00|400.6|398.2|401.92|399.52|402.26|399.86|398.77|396.37|0
1631089800000|2021-09-08 08:30:00|402.09|399.69|400.59|398.19|402.09|399.69|399.6|397.2|0
1631090100000|2021-09-08 08:35:00|400.76|398.36|403.59|401.19|403.75|401.35|400.43|398.03|0
1631090400000|2021-09-08 08:40:00|403.92|401.52|404.25|401.85|404.25|401.85|402.42|400.02|0
1631090700000|2021-09-08 08:45:00|404.42|402.02|404.42|402.02|405.25|402.85|403.66|401.26|0
1631091000000|2021-09-08 08:50:00|404.58|402.18|404.25|401.85|405.08|402.68|403.75|401.35|0
1631091300000|2021-09-08 08:55:00|404.08|401.68|403.08|400.68|404.25|401.85|402.91|400.51|0
1631091600000|2021-09-08 09:00:00|402.91|400.51|403.91|401.51|404.58|402.18|402.58|400.18|0
1631091900000|2021-09-08 09:05:00|404.08|401.68|404.49|402.09|404.91|402.51|403.41|401.01|0
1631092200000|2021-09-08 09:10:00|404.41|402.01|403.98|401.58|404.41|402.01|403.07|400.67|0
1631092500000|2021-09-08 09:15:00|404.07|401.67|403.9|401.5|404.24|401.84|403.4|401|0
1631092800000|2021-09-08 09:20:00|404.07|401.67|405.9|403.5|405.9|403.5|403.57|401.17|0
1631093100000|2021-09-08 09:25:00|405.98|403.58|405.9|403.5|406.24|403.84|405.57|403.17|0
1631093400000|2021-09-08 09:30:00|406.07|403.67|407.07|404.67|407.58|405.18|406.07|403.67|0
1631093700000|2021-09-08 09:35:00|407.24|404.84|408.07|405.67|408.75|406.35|407.24|404.84|0
1631094000000|2021-09-08 09:40:00|408.24|405.84|408.07|405.67|408.74|406.34|407.74|405.34|0
1631094300000|2021-09-08 09:45:00|408.24|405.84|408.07|405.67|408.24|405.84|407.57|405.17|0
1631094600000|2021-09-08 09:50:00|408.41|406.01|408.49|406.09|409.41|407.01|408.24|405.84|0
1631094900000|2021-09-08 09:55:00|408.65|406.25|409.16|406.76|409.49|407.09|408.48|406.08|0
1631095200000|2021-09-08 10:00:00|409.32|406.92|408.65|406.25|409.49|407.09|408.48|406.08|0
1631095500000|2021-09-08 10:05:00|408.82|406.42|409.82|407.42|409.99|407.59|408.82|406.42|0
1631095800000|2021-09-08 10:10:00|409.66|407.26|408.65|406.25|409.74|407.34|408.31|405.91|0
1631096100000|2021-09-08 10:15:00|408.81|406.41|408.64|406.24|409.48|407.08|408.64|406.24|0
1631096400000|2021-09-08 10:20:00|408.81|406.41|409.31|406.91|409.48|407.08|408.64|406.24|0
1631096700000|2021-09-08 10:25:00|409.14|406.74|409.31|406.91|409.31|406.91|408.64|406.24|0
1631097000000|2021-09-08 10:30:00|409.48|407.08|409.48|407.08|410.99|408.59|409.14|406.74|0
1631097300000|2021-09-08 10:35:00|409.56|407.16|409.47|407.07|410.32|407.92|409.47|407.07|0
1631097600000|2021-09-08 10:40:00|409.55|407.15|409.55|407.15|409.98|407.58|409.47|407.07|0
1631097900000|2021-09-08 10:45:00|409.64|407.24|410.31|407.91|410.65|408.25|409.64|407.24|0
1631098200000|2021-09-08 10:50:00|410.48|408.08|411.82|409.42|412.16|409.76|410.48|408.08|0
1631098500000|2021-09-08 10:55:00|411.99|409.59|410.47|408.07|411.99|409.59|410.31|407.91|0
1631098800000|2021-09-08 11:00:00|410.98|408.58|411.4|409|412.16|409.76|410.64|408.24|0
1631099100000|2021-09-08 11:05:00|411.48|409.08|411.65|409.25|411.82|409.42|410.81|408.41|0
1631099400000|2021-09-08 11:10:00|411.82|409.42|413.5|411.1|413.67|411.27|411.48|409.08|0
1631099700000|2021-09-08 11:15:00|413.33|410.93|412.99|410.59|413.84|411.44|412.99|410.59|0
1631100000000|2021-09-08 11:20:00|412.83|410.43|411.75|409.35|413.27|410.87|410.58|408.18|0
1631100300000|2021-09-08 11:25:00|411.92|409.52|411.58|409.18|411.92|409.52|411.42|409.02|0
1631100600000|2021-09-08 11:30:00|411.75|409.35|411.41|409.01|411.75|409.35|411.24|408.84|0
1631100900000|2021-09-08 11:35:00|411.58|409.18|412.09|409.69|412.25|409.85|411.41|409.01|0
1631101200000|2021-09-08 11:40:00|412.08|409.68|411.58|409.18|412.25|409.85|411.07|408.67|0
1631101500000|2021-09-08 11:45:00|411.75|409.35|411.41|409.01|411.75|409.35|411.24|408.84|0
1631101800000|2021-09-08 11:50:00|411.24|408.84|411.57|409.17|411.57|409.17|411.07|408.67|0
1631102100000|2021-09-08 11:55:00|411.74|409.34|410.9|408.5|411.91|409.51|410.73|408.33|0
1631102400000|2021-09-08 12:00:00|411.06|408.66|411.91|409.51|412.24|409.84|411.06|408.66|0
1631102700000|2021-09-08 12:05:00|411.74|409.34|409.04|406.64|412.07|409.67|409.04|406.64|0
1631103000000|2021-09-08 12:10:00|408.87|406.47|409.37|406.97|409.88|407.48|408.54|406.14|0
1631103300000|2021-09-08 12:15:00|409.21|406.81|407.86|405.46|409.21|406.81|407.69|405.29|0
1631103600000|2021-09-08 12:20:00|408.03|405.63|408.03|405.63|408.87|406.47|407.52|405.12|0
1631103900000|2021-09-08 12:25:00|407.86|405.46|408.36|405.96|408.53|406.13|407.69|405.29|0
1631104200000|2021-09-08 12:30:00|408.19|405.79|407.69|405.29|409.03|406.63|407.52|405.12|0
1631104500000|2021-09-08 12:35:00|407.52|405.12|408.86|406.46|408.86|406.46|407.18|404.78|0
1631104800000|2021-09-08 12:40:00|408.52|406.12|409.53|407.13|409.87|407.47|408.52|406.12|0
1631105100000|2021-09-08 12:45:00|409.36|406.96|411.21|408.81|411.21|408.81|409.36|406.96|0
1631105400000|2021-09-08 12:50:00|411.04|408.64|410.2|407.8|411.04|408.64|409.53|407.13|0
1631105700000|2021-09-08 12:55:00|410.03|407.63|410.53|408.13|411.04|408.64|409.86|407.46|0
1631106000000|2021-09-08 13:00:00|410.7|408.3|411.04|408.64|411.04|408.64|410.19|407.79|0
1631106300000|2021-09-08 13:05:00|410.87|408.47|410.02|407.62|410.87|408.47|409.69|407.29|0
1631106600000|2021-09-08 13:10:00|410.19|407.79|408.17|405.77|410.19|407.79|408.17|405.77|0
1631106900000|2021-09-08 13:15:00|408|405.6|408.34|405.94|408.51|406.11|407.84|405.44|0
1631107200000|2021-09-08 13:20:00|408.17|405.77|408.5|406.1|408.67|406.27|408|405.6|0
1631107500000|2021-09-08 13:25:00|408.67|406.27|407.66|405.26|408.84|406.44|407.33|404.93|0
1631107800000|2021-09-08 13:30:00|408|405.6|404.48|402.08|408|405.6|404.31|401.91|0
1631108100000|2021-09-08 13:35:00|404.14|401.74|408.66|406.26|408.66|406.26|404.14|401.74|0
1631108400000|2021-09-08 13:40:00|408.5|406.1|408.66|406.26|409.17|406.77|407.15|404.75|0
1631108700000|2021-09-08 13:45:00|408.49|406.09|408.49|406.09|411.18|408.78|408.32|405.92|0
1631109000000|2021-09-08 13:50:00|408.32|405.92|408.49|406.09|409.16|406.76|406.98|404.58|0
1631109300000|2021-09-08 13:55:00|408.32|405.92|408.66|406.26|410.51|408.11|408.15|405.75|0
1631109600000|2021-09-08 14:00:00|408.83|406.43|408.49|406.09|411.69|409.29|408.49|406.09|0
1631109900000|2021-09-08 14:05:00|408.66|406.26|410.17|407.77|411.18|408.78|408.66|406.26|0
1631110200000|2021-09-08 14:10:00|410.34|407.94|410|407.6|410.68|408.28|409.5|407.1|0
1631110500000|2021-09-08 14:15:00|410.17|407.77|408.99|406.59|410.17|407.77|407.64|405.24|0
1631110800000|2021-09-08 14:20:00|408.82|406.42|407.3|404.9|410.17|407.77|407.3|404.9|0
1631111100000|2021-09-08 14:25:00|407.13|404.73|405.79|403.39|407.64|405.24|405.28|402.88|0
1631111400000|2021-09-08 14:30:00|405.95|403.55|401.84|399.44|405.95|403.55|401.34|398.94|0
1631111700000|2021-09-08 14:35:00|401.51|399.11|401.95|399.55|401.95|399.55|397.83|395.43|0
1631112000000|2021-09-08 14:40:00|402.28|399.88|397.28|394.88|402.28|399.88|396.12|393.72|0
1631112300000|2021-09-08 14:45:00|397.45|395.05|400.76|398.36|400.76|398.36|396.12|393.72|0
1631112600000|2021-09-08 14:50:00|400.43|398.03|395.79|393.39|400.76|398.36|395.13|392.73|0
1631112900000|2021-09-08 14:55:00|395.95|393.55|398.43|396.03|400.43|398.03|394.63|392.23|0
1631113200000|2021-09-08 15:00:00|398.1|395.7|402.59|400.19|403.42|401.02|398.1|395.7|0
1631113500000|2021-09-08 15:05:00|402.42|400.02|401.42|399.02|403.59|401.19|400.26|397.86|0
1631113800000|2021-09-08 15:10:00|401.59|399.19|403.75|401.35|403.92|401.52|401.25|398.85|0
1631114100000|2021-09-08 15:15:00|403.58|401.18|402.25|399.85|404.42|402.02|401.42|399.02|0
1631114400000|2021-09-08 15:20:00|402.42|400.02|404.08|401.68|404.58|402.18|402.08|399.68|0
1631114700000|2021-09-08 15:25:00|404.25|401.85|402.24|399.84|404.41|402.01|402.24|399.84|0
1631115000000|2021-09-08 15:30:00|402.41|400.01|400.08|397.68|403.58|401.18|399.75|397.35|0
1631115300000|2021-09-08 15:35:00|399.91|397.51|400.08|397.68|401.74|399.34|399.58|397.18|0
1631115600000|2021-09-08 15:40:00|399.91|397.51|398.91|396.51|400.74|398.34|398.75|396.35|0
1631115900000|2021-09-08 15:45:00|399.08|396.68|397.58|395.18|401.24|398.84|397.58|395.18|0
1631116200000|2021-09-08 15:50:00|397.75|395.35|396.92|394.52|397.75|395.35|396.59|394.19|0
1631116500000|2021-09-08 15:55:00|397.08|394.68|398.08|395.68|398.57|396.17|396.75|394.35|0
1631116800000|2021-09-08 16:00:00|397.91|395.51|399.4|397|401.73|399.33|396.58|394.18|0
1631117100000|2021-09-08 16:05:00|399.23|396.83|402.56|400.16|403.06|400.66|399.23|396.83|0
1631117400000|2021-09-08 16:10:00|402.73|400.33|404.23|401.83|404.89|402.49|402.23|399.83|0
1631117700000|2021-09-08 16:15:00|404.39|401.99|406.23|403.83|406.23|403.83|403.89|401.49|0
1631118000000|2021-09-08 16:20:00|406.06|403.66|406.9|404.5|407.23|404.83|405.73|403.33|0
1631118300000|2021-09-08 16:25:00|406.73|404.33|407.06|404.66|407.74|405.34|406.06|403.66|0
1631118600000|2021-09-08 16:30:00|407.23|404.83|406.56|404.16|407.23|404.83|406.39|403.99|0
1631118900000|2021-09-08 16:35:00|406.89|404.49|404.72|402.32|407.06|404.66|404.38|401.98|0
1631119200000|2021-09-08 16:40:00|404.88|402.48|405.05|402.65|406.39|403.99|404.72|402.32|0
1631119500000|2021-09-08 16:45:00|404.88|402.48|404.71|402.31|405.21|402.81|403.38|400.98|0
1631119800000|2021-09-08 16:50:00|404.88|402.48|404.54|402.14|405.21|402.81|404.04|401.64|0
1631120100000|2021-09-08 16:55:00|404.37|401.97|403.7|401.3|405.04|402.64|403.7|401.3|0
1631120400000|2021-09-08 17:00:00|404.04|401.64|404.2|401.8|404.54|402.14|403.37|400.97|0
1631120700000|2021-09-08 17:05:00|404.37|401.97|402.87|400.47|406.04|403.64|402.87|400.47|0
1631121000000|2021-09-08 17:10:00|403.03|400.63|402.86|400.46|403.53|401.13|402.53|400.13|0
1631121300000|2021-09-08 17:15:00|403.03|400.63|404.2|401.8|404.36|401.96|402.53|400.13|0
1631121600000|2021-09-08 17:20:00|404.53|402.13|403.69|401.29|405.03|402.63|403.19|400.79|0
1631121900000|2021-09-08 17:25:00|403.53|401.13|405.7|403.3|405.7|403.3|403.53|401.13|0
1631122200000|2021-09-08 17:30:00|405.86|403.46|405.02|402.62|406.53|404.13|405.02|402.62|0
1631122500000|2021-09-08 17:35:00|405.36|402.96|405.02|402.62|405.36|402.96|404.19|401.79|0
1631122800000|2021-09-08 17:40:00|405.19|402.79|406.36|403.96|406.53|404.13|405.19|402.79|0
1631123100000|2021-09-08 17:45:00|406.69|404.29|406.02|403.62|407.96|405.56|404.26|401.86|0
1631123400000|2021-09-08 17:50:00|406.19|403.79|405.52|403.12|407.29|404.89|404.85|402.45|0
1631123700000|2021-09-08 17:55:00|405.69|403.29|404.01|401.61|405.69|403.29|403.85|401.45|0
1631124000000|2021-09-08 18:00:00|404.18|401.78|407.36|404.96|408.7|406.3|404.01|401.61|0
1631124300000|2021-09-08 18:05:00|407.19|404.79|406.69|404.29|408.2|405.8|405.85|403.45|0
1631124600000|2021-09-08 18:10:00|406.52|404.12|408.19|405.79|408.19|405.79|406.52|404.12|0
1631124900000|2021-09-08 18:15:00|408.02|405.62|405.51|403.11|408.36|405.96|405.34|402.94|0
1631125200000|2021-09-08 18:20:00|405.68|403.28|405|402.6|406.51|404.11|405|402.6|0
1631125500000|2021-09-08 18:25:00|405.17|402.77|406.51|404.11|406.68|404.28|405|402.6|0
1631125800000|2021-09-08 18:30:00|406.68|404.28|406.84|404.44|407.01|404.61|405.5|403.1|0
1631126100000|2021-09-08 18:35:00|406.67|404.27|406.34|403.94|406.84|404.44|405.67|403.27|0
1631126400000|2021-09-08 18:40:00|406.5|404.1|406.84|404.44|407.01|404.61|405.16|402.76|0
1631126700000|2021-09-08 18:45:00|407|404.6|405.66|403.26|407.17|404.77|405.33|402.93|0
1631127000000|2021-09-08 18:50:00|405.83|403.43|405.99|403.59|406.33|403.93|405.33|402.93|0
1631127300000|2021-09-08 18:55:00|406.16|403.76|407|404.6|407.17|404.77|406.16|403.76|0
1631127600000|2021-09-08 19:00:00|406.83|404.43|407.16|404.76|407.5|405.1|406.33|403.93|0
1631127900000|2021-09-08 19:05:00|407.5|405.1|407.66|405.26|407.83|405.43|406.66|404.26|0
1631128200000|2021-09-08 19:10:00|407.5|405.1|408.84|406.44|409.01|406.61|407.08|404.68|0
1631128500000|2021-09-08 19:15:00|409.01|406.61|408.16|405.76|409.34|406.94|408.16|405.76|0
1631128800000|2021-09-08 19:20:00|408.33|405.93|407.99|405.59|408.67|406.27|407.83|405.43|0
1631129100000|2021-09-08 19:25:00|407.83|405.43|406.65|404.25|407.99|405.59|406.65|404.25|0
1631129400000|2021-09-08 19:30:00|406.82|404.42|405.98|403.58|407.15|404.75|405.81|403.41|0
1631129700000|2021-09-08 19:35:00|405.64|403.24|404.97|402.57|405.97|403.57|404.97|402.57|0
1631130000000|2021-09-08 19:40:00|405.14|402.74|406.31|403.91|406.64|404.24|404.63|402.23|0
1631130300000|2021-09-08 19:45:00|406.14|403.74|405.3|402.9|406.98|404.58|405.3|402.9|0
1631130600000|2021-09-08 19:50:00|406.81|404.41|406.81|404.41|406.98|404.58|405.63|403.23|0
1631130900000|2021-09-08 19:55:00|406.47|404.07|408.15|405.75|408.15|405.75|406.3|403.9|0
1631131200000|2021-09-08 20:00:00|408.31|405.91|405.54|403.14|408.31|405.91|405.21|402.81|0
1631131500000|2021-09-08 20:05:00|405.71|403.31|405.2|402.8|405.71|403.31|405.04|402.64|0
1631131800000|2021-09-08 20:10:00|404.87|402.47|405.54|403.14|405.7|403.3|404.87|402.47|0
1631132100000|2021-09-08 20:15:00|405.9|403.1|405.4|402.6|405.9|403.1|405.4|402.6|0
1631132400000|2021-09-08 20:20:00|405.57|402.77|405.4|402.6|405.57|402.77|405.4|402.6|0
1631132700000|2021-09-08 20:25:00|405.56|402.76|405.73|402.93|405.73|402.93|405.56|402.76|0
1631133000000|2021-09-08 20:30:00|405.9|403.1|405.56|402.76|405.9|403.1|405.56|402.76|0
1631133300000|2021-09-08 20:35:00|405.39|402.59|405.56|402.76|405.56|402.76|405.39|402.59|0
1631133600000|2021-09-08 20:40:00|405.39|402.59|405.72|402.92|405.72|402.92|405.39|402.59|0
1631133900000|2021-09-08 20:45:00|405.55|402.75|405.39|402.59|405.55|402.75|405.39|402.59|0
1631134200000|2021-09-08 20:50:00|405.38|402.58|405.38|402.58|405.38|402.58|405.38|402.58|0
1631134500000|2021-09-08 20:55:00|405.55|402.75|405.46|402.66|405.55|402.75|405.38|402.58|0
1631134800000|2021-09-08 21:00:00|405.56|402.76|405.46|402.66|405.59|402.79|405.26|402.46|0
1631135100000|2021-09-08 21:05:00|405.48|402.68|405.51|402.71|405.51|402.71|405.48|402.68|0
1631135400000|2021-09-08 21:10:00|405.48|402.68|405.17|402.37|405.48|402.68|405.07|402.27|0
1631135700000|2021-09-08 21:15:00|405.21|402.41|405.26|402.46|405.31|402.51|405.21|402.41|0
1631136000000|2021-09-08 21:20:00|405.24|402.44|405.21|402.41|405.24|402.44|405.16|402.36|0
1631136300000|2021-09-08 21:25:00|405.23|402.43|405.23|402.43|405.23|402.43|405.23|402.43|0
1631136600000|2021-09-08 21:30:00|405.21|402.41|405.2|402.4|405.21|402.41|405.2|402.4|0
1631136900000|2021-09-08 21:35:00|405.23|402.43|405.15|402.35|405.23|402.43|405.15|402.35|0
1631137200000|2021-09-08 21:40:00|405.18|402.38|405.23|402.43|405.23|402.43|405.17|402.37|0
1631137500000|2021-09-08 21:45:00|405.15|402.35|405.2|402.4|405.23|402.43|405.15|402.35|0
1631137800000|2021-09-08 21:50:00|405.15|402.35|405.17|402.37|405.17|402.37|405.15|402.35|0
1631138100000|2021-09-08 21:55:00|405.15|402.35|404.94|402.14|405.17|402.37|404.94|402.14|0
1631138400000|2021-09-08 22:00:00|405.27|402.47|404.68|401.88|405.77|402.97|404.68|401.88|0
1631138700000|2021-09-08 22:05:00|404.85|402.05|404.68|401.88|405.18|402.38|404.68|401.88|0
1631139000000|2021-09-08 22:10:00|404.85|402.05|404.68|401.88|404.85|402.05|404.68|401.88|0
1631139300000|2021-09-08 22:15:00|404.67|401.87|404.67|401.87|405.01|402.21|404.67|401.87|0
1631139600000|2021-09-08 22:20:00|404.84|402.04|404.67|401.87|404.84|402.04|404.67|401.87|0
1631139900000|2021-09-08 22:25:00|404.75|401.95|404.67|401.87|404.84|402.04|404.33|401.53|0
1631140200000|2021-09-08 22:30:00|404.5|401.7|403.66|400.86|404.5|401.7|403.66|400.86|0
1631140500000|2021-09-08 22:35:00|403.83|401.03|403.83|401.03|404|401.2|403.66|400.86|0
1631140800000|2021-09-08 22:40:00|403.99|401.19|403.82|401.02|403.99|401.19|403.82|401.02|0
1631141100000|2021-09-08 22:45:00|403.99|401.19|403.65|400.85|403.99|401.19|403.65|400.85|0
1631141400000|2021-09-08 22:50:00|403.49|400.69|403.49|400.69|403.49|400.69|403.32|400.52|0
1631141700000|2021-09-08 22:55:00|403.48|400.68|403.48|400.68|403.48|400.68|403.15|400.35|0
1631142000000|2021-09-08 23:00:00|403.32|400.52|402.98|400.18|403.48|400.68|402.81|400.01|0
1631142300000|2021-09-08 23:05:00|402.81|400.01|403.31|400.51|403.31|400.51|402.81|400.01|0
1631142600000|2021-09-08 23:10:00|403.48|400.68|403.31|400.51|403.48|400.68|403.14|400.34|0
1631142900000|2021-09-08 23:15:00|403.48|400.68|403.64|400.84|403.81|401.01|403.48|400.68|0
1631143200000|2021-09-08 23:20:00|403.47|400.67|403.64|400.84|403.81|401.01|403.47|400.67|0
1631143500000|2021-09-08 23:25:00|403.55|400.75|402.97|400.17|403.55|400.75|402.97|400.17|0
1631143800000|2021-09-08 23:30:00|402.8|400|402.8|400|403.13|400.33|402.63|399.83|0
1631144100000|2021-09-08 23:35:00|402.63|399.83|402.29|399.49|402.8|400|402.29|399.49|0
1631144400000|2021-09-08 23:40:00|402.13|399.33|402.96|400.16|402.96|400.16|402.13|399.33|0
1631144700000|2021-09-08 23:45:00|403.13|400.33|403.8|401|404.13|401.33|403.13|400.33|0
1631145000000|2021-09-08 23:50:00|403.63|400.83|403.29|400.49|403.8|401|403.29|400.49|0
1631145300000|2021-09-08 23:55:00|403.46|400.66|402.95|400.15|403.46|400.66|402.62|399.82|0
1631145600000|2021-09-09 00:00:00|403.12|400.32|403.62|400.82|403.79|400.99|402.95|400.15|0
1631145900000|2021-09-09 00:05:00|403.53|400.73|403.62|400.82|404.63|401.83|403.53|400.73|0
1631146200000|2021-09-09 00:10:00|403.45|400.65|402.61|399.81|404.12|401.32|402.61|399.81|0
1631146500000|2021-09-09 00:15:00|402.78|399.98|402.94|400.14|403.45|400.65|402.28|399.48|0
1631146800000|2021-09-09 00:20:00|402.78|399.98|403.11|400.31|403.28|400.48|402.78|399.98|0
1631147100000|2021-09-09 00:25:00|403.28|400.48|403.44|400.64|403.61|400.81|403.28|400.48|0
1631147400000|2021-09-09 00:30:00|403.27|400.47|402.94|400.14|403.44|400.64|402.77|399.97|0
1631147700000|2021-09-09 00:35:00|402.77|399.97|402.43|399.63|402.94|400.14|402.43|399.63|0
1631148000000|2021-09-09 00:40:00|402.27|399.47|401.76|398.96|402.43|399.63|401.6|398.8|0
1631148300000|2021-09-09 00:45:00|401.6|398.8|399.42|396.62|401.93|399.13|399.42|396.62|0
1631148600000|2021-09-09 00:50:00|399.76|396.96|399.25|396.45|400.59|397.79|399.09|396.29|0
1631148900000|2021-09-09 00:55:00|399.42|396.62|399.59|396.79|399.92|397.12|399.25|396.45|0
1631149200000|2021-09-09 01:00:00|399.42|396.62|399.92|397.12|399.92|397.12|398.42|395.62|0
1631149500000|2021-09-09 01:05:00|400.08|397.28|400.08|397.28|400.42|397.62|399.75|396.95|0
1631149800000|2021-09-09 01:10:00|399.91|397.11|401.08|398.28|401.42|398.62|399.91|397.11|0
1631150100000|2021-09-09 01:15:00|401.25|398.45|401.41|398.61|401.75|398.95|401.08|398.28|0
1631150400000|2021-09-09 01:20:00|401.58|398.78|400.91|398.11|401.75|398.95|400.91|398.11|0
1631150700000|2021-09-09 01:25:00|401.08|398.28|400.74|397.94|401.24|398.44|400.74|397.94|0
1631151000000|2021-09-09 01:30:00|400.57|397.77|400.57|397.77|401.41|398.61|399.57|396.77|0
1631151300000|2021-09-09 01:35:00|400.4|397.6|399.73|396.93|401.07|398.27|399.23|396.43|0
1631151600000|2021-09-09 01:40:00|399.57|396.77|399.9|397.1|400.07|397.27|398.73|395.93|0
1631151900000|2021-09-09 01:45:00|400.07|397.27|400.4|397.6|400.56|397.76|399.4|396.6|0
1631152200000|2021-09-09 01:50:00|400.23|397.43|400.73|397.93|401.23|398.43|400.06|397.26|0
1631152500000|2021-09-09 01:55:00|400.9|398.1|400.73|397.93|400.9|398.1|400.23|397.43|0
1631152800000|2021-09-09 02:00:00|400.56|397.76|401.39|398.59|402.23|399.43|400.39|397.59|0
1631153100000|2021-09-09 02:05:00|401.23|398.43|401.39|398.59|401.56|398.76|400.89|398.09|0
1631153400000|2021-09-09 02:10:00|401.56|398.76|402.22|399.42|402.22|399.42|401.39|398.59|0
1631153700000|2021-09-09 02:15:00|402.06|399.26|401.89|399.09|402.22|399.42|401.72|398.92|0
1631154000000|2021-09-09 02:20:00|402.05|399.25|401.38|398.58|402.05|399.25|401.22|398.42|0
1631154300000|2021-09-09 02:25:00|401.22|398.42|401.55|398.75|401.72|398.92|401.05|398.25|0
1631154600000|2021-09-09 02:30:00|401.72|398.92|400.88|398.08|401.72|398.92|400.88|398.08|0
1631154900000|2021-09-09 02:35:00|401.04|398.24|401.38|398.58|401.46|398.66|400.88|398.08|0
1631155200000|2021-09-09 02:40:00|401.54|398.74|400.71|397.91|401.54|398.74|400.54|397.74|0
1631155500000|2021-09-09 02:45:00|400.54|397.74|400.04|397.24|400.54|397.74|399.87|397.07|0
1631155800000|2021-09-09 02:50:00|399.87|397.07|399.7|396.9|400.04|397.24|399.7|396.9|0
1631156100000|2021-09-09 02:55:00|399.53|396.73|400.03|397.23|400.03|397.23|399.2|396.4|0
1631156400000|2021-09-09 03:00:00|399.87|397.07|400.36|397.56|400.53|397.73|399.86|397.06|0
1631156700000|2021-09-09 03:05:00|400.53|397.73|400.53|397.73|400.7|397.9|400.2|397.4|0
1631157000000|2021-09-09 03:10:00|400.36|397.56|399.69|396.89|400.53|397.73|399.69|396.89|0
1631157300000|2021-09-09 03:15:00|399.52|396.72|398.52|395.72|399.69|396.89|398.52|395.72|0
1631157600000|2021-09-09 03:20:00|398.69|395.89|396.69|393.89|399.02|396.22|396.36|393.56|0
1631157900000|2021-09-09 03:25:00|396.52|393.72|397.02|394.22|397.35|394.55|395.86|393.06|0
1631158200000|2021-09-09 03:30:00|397.19|394.39|397.68|394.88|397.69|394.89|396.85|394.05|0
1631158500000|2021-09-09 03:35:00|398.02|395.22|398.01|395.21|398.18|395.38|397.85|395.05|0
1631158800000|2021-09-09 03:40:00|398.18|395.38|398.01|395.21|398.35|395.55|398.01|395.21|0
1631159100000|2021-09-09 03:45:00|397.85|395.05|397.68|394.88|398.35|395.55|397.51|394.71|0
1631159400000|2021-09-09 03:50:00|397.51|394.71|397.84|395.04|398.18|395.38|397.51|394.71|0
1631159700000|2021-09-09 03:55:00|398.01|395.21|397.51|394.71|398.17|395.37|397.51|394.71|0
1631160000000|2021-09-09 04:00:00|397.67|394.87|397.67|394.87|397.84|395.04|397.51|394.71|0
1631160300000|2021-09-09 04:05:00|397.84|395.04|397.34|394.54|398|395.2|397.34|394.54|0
1631160600000|2021-09-09 04:10:00|397.17|394.37|397.67|394.87|397.67|394.87|396.84|394.04|0
1631160900000|2021-09-09 04:15:00|397.58|394.78|397.16|394.36|397.67|394.87|397|394.2|0
1631161200000|2021-09-09 04:20:00|397|394.2|396.43|393.63|397|394.2|394.57|391.77|0
1631161500000|2021-09-09 04:25:00|396.6|393.8|396.6|393.8|396.93|394.13|396.6|393.8|0
1631161800000|2021-09-09 04:30:00|396.76|393.96|396.76|393.96|397.09|394.29|396.6|393.8|0
1631162100000|2021-09-09 04:35:00|396.59|393.79|396.26|393.46|396.59|393.79|395.93|393.13|0
1631162400000|2021-09-09 04:40:00|396.43|393.63|395.76|392.96|396.43|393.63|395.26|392.46|0
1631162700000|2021-09-09 04:45:00|396.09|393.29|394.93|392.13|396.26|393.46|394.93|392.13|0
1631163000000|2021-09-09 04:50:00|395.1|392.3|395.26|392.46|395.43|392.63|394.93|392.13|0
1631163300000|2021-09-09 04:55:00|395.43|392.63|395.59|392.79|395.76|392.96|395.26|392.46|0
1631163600000|2021-09-09 05:00:00|395.42|392.62|395.09|392.29|395.75|392.95|394.92|392.12|0
1631163900000|2021-09-09 05:05:00|394.92|392.12|395.25|392.45|395.42|392.62|394.92|392.12|0
1631164200000|2021-09-09 05:10:00|395.42|392.62|396.1|393.3|396.6|393.8|395.42|392.62|0
1631164500000|2021-09-09 05:15:00|396.27|393.47|396.43|393.63|396.76|393.96|396.26|393.46|0
1631164800000|2021-09-09 05:20:00|396.6|393.8|396.43|393.63|396.6|393.8|396.1|393.3|0
1631165100000|2021-09-09 05:25:00|396.59|393.79|394.44|391.64|396.59|393.79|394.27|391.47|0
1631165400000|2021-09-09 05:30:00|394.27|391.47|393.28|390.48|394.77|391.97|393.28|390.48|0
1631165700000|2021-09-09 05:35:00|393.61|390.81|395.92|393.12|395.92|393.12|393.45|390.65|0
1631166000000|2021-09-09 05:40:00|395.76|392.96|394.93|392.13|395.92|393.12|394.93|392.13|0
1631166300000|2021-09-09 05:45:00|394.76|391.96|396.42|393.62|396.58|393.78|394.76|391.96|0
1631166600000|2021-09-09 05:50:00|396.58|393.78|395.09|392.29|396.58|393.78|395.09|392.29|0
1631166900000|2021-09-09 05:55:00|395.42|392.62|394.34|391.54|395.75|392.95|394.34|391.54|0
1631167200000|2021-09-09 06:00:00|394.26|391.46|395.91|393.11|395.91|393.11|394.09|391.29|0
1631167500000|2021-09-09 06:05:00|395.75|392.95|395.25|392.45|396.41|393.61|394.75|391.95|0
1631167800000|2021-09-09 06:10:00|395.41|392.61|396.74|393.94|396.74|393.94|395.08|392.28|0
1631168100000|2021-09-09 06:15:00|396.57|393.77|396.4|393.6|397.23|394.43|396.4|393.6|0
1631168400000|2021-09-09 06:20:00|396.57|393.77|397.23|394.43|398.23|395.43|396.4|393.6|0
1631168700000|2021-09-09 06:25:00|397.39|394.59|397.56|394.76|397.89|395.09|397.06|394.26|0
1631169000000|2021-09-09 06:30:00|397.39|394.59|396.23|393.43|397.89|395.09|396.06|393.26|0
1631169300000|2021-09-09 06:35:00|396.06|393.26|395.57|392.77|396.4|393.6|395.4|392.6|0
1631169600000|2021-09-09 06:40:00|395.4|392.6|394.9|392.1|395.57|392.77|394.57|391.77|0
1631169900000|2021-09-09 06:45:00|394.98|392.18|394.9|392.1|395.4|392.6|394.57|391.77|0
1631170200000|2021-09-09 06:50:00|394.81|392.01|394.4|391.6|395.72|392.92|394.4|391.6|0
1631170500000|2021-09-09 06:55:00|394.57|391.77|395.23|392.43|395.23|392.43|394.07|391.27|0
1631170800000|2021-09-09 07:00:00|394.4|391.6|392.42|389.62|395.06|392.26|391.59|388.79|0
1631171100000|2021-09-09 07:05:00|392.46|390.06|390.4|388|392.55|390.15|389.75|387.35|0
1631171400000|2021-09-09 07:10:00|390.07|387.67|393.53|391.13|393.86|391.46|389.58|387.18|0
1631171700000|2021-09-09 07:15:00|394.03|391.63|396.01|393.61|396.67|394.27|393.86|391.46|0
1631172000000|2021-09-09 07:20:00|395.84|393.44|397.5|395.1|397.5|395.1|395.18|392.78|0
1631172300000|2021-09-09 07:25:00|397.33|394.93|396.17|393.77|397.66|395.26|395.67|393.27|0
1631172600000|2021-09-09 07:30:00|396.34|393.94|396|393.6|397.16|394.76|395.67|393.27|0
1631172900000|2021-09-09 07:35:00|395.84|393.44|393.68|391.28|396.5|394.1|393.35|390.95|0
1631173200000|2021-09-09 07:40:00|393.52|391.12|394.34|391.94|394.68|392.28|392.53|390.13|0
1631173500000|2021-09-09 07:45:00|394.18|391.78|394.42|392.02|394.84|392.44|393.02|390.62|0
1631173800000|2021-09-09 07:50:00|394.51|392.11|397.98|395.58|398.98|396.58|393.35|390.95|0
1631174100000|2021-09-09 07:55:00|398.15|395.75|397.65|395.25|398.31|395.91|397.15|394.75|0
1631174400000|2021-09-09 08:00:00|397.81|395.41|399.64|397.24|400.31|397.91|397.81|395.41|0
1631174700000|2021-09-09 08:05:00|399.97|397.57|399.47|397.07|400.47|398.07|398.22|395.82|0
1631175000000|2021-09-09 08:10:00|399.64|397.24|400.13|397.73|400.8|398.4|399.05|396.65|0
1631175300000|2021-09-09 08:15:00|400.3|397.9|401.13|398.73|401.13|398.73|399.63|397.23|0
1631175600000|2021-09-09 08:20:00|401.3|398.9|399.96|397.56|401.63|399.23|399.8|397.4|0
1631175900000|2021-09-09 08:25:00|399.8|397.4|399.79|397.39|399.96|397.56|399.63|397.23|0
1631176200000|2021-09-09 08:30:00|399.96|397.56|399.79|397.39|400.46|398.06|399.3|396.9|0
1631176500000|2021-09-09 08:35:00|399.96|397.56|399.79|397.39|399.96|397.56|399.46|397.06|0
1631176800000|2021-09-09 08:40:00|399.62|397.22|398.96|396.56|399.96|397.56|398.29|395.89|0
1631177100000|2021-09-09 08:45:00|399.12|396.72|399.12|396.72|399.62|397.22|398.62|396.22|0
1631177400000|2021-09-09 08:50:00|398.95|396.55|398.95|396.55|399.29|396.89|398.95|396.55|0
1631177700000|2021-09-09 08:55:00|398.79|396.39|398.45|396.05|399.12|396.72|398.12|395.72|0
1631178000000|2021-09-09 09:00:00|398.29|395.89|397.95|395.55|398.45|396.05|397.79|395.39|0
1631178300000|2021-09-09 09:05:00|398.12|395.72|398.61|396.21|398.61|396.21|397.45|395.05|0
1631178600000|2021-09-09 09:10:00|398.28|395.88|397.12|394.72|399.11|396.71|396.79|394.39|0
1631178900000|2021-09-09 09:15:00|396.95|394.55|397.45|395.05|397.95|395.55|396.62|394.22|0
1631179200000|2021-09-09 09:20:00|397.61|395.21|398.35|395.95|398.61|396.21|397.28|394.88|0
1631179500000|2021-09-09 09:25:00|398.44|396.04|399.6|397.2|399.6|397.2|398.11|395.71|0
1631179800000|2021-09-09 09:30:00|399.44|397.04|401.76|399.36|402.1|399.7|399.43|397.03|0
1631180100000|2021-09-09 09:35:00|401.6|399.2|401.6|399.2|401.76|399.36|400.76|398.36|0
1631180400000|2021-09-09 09:40:00|401.76|399.36|399.59|397.19|402.26|399.86|399.59|397.19|0
1631180700000|2021-09-09 09:45:00|399.76|397.36|400.26|397.86|400.59|398.19|399.43|397.03|0
1631181000000|2021-09-09 09:50:00|400.09|397.69|399.76|397.36|400.42|398.02|399.42|397.02|0
1631181300000|2021-09-09 09:55:00|399.92|397.52|400.42|398.02|400.59|398.19|399.67|397.27|0
1631181600000|2021-09-09 10:00:00|400.59|398.19|400.92|398.52|401.08|398.68|399.92|397.52|0
1631181900000|2021-09-09 10:05:00|400.75|398.35|399.75|397.35|401.08|398.68|399.42|397.02|0
1631182200000|2021-09-09 10:10:00|399.58|397.18|398.92|396.52|399.91|397.51|398.75|396.35|0
1631182500000|2021-09-09 10:15:00|398.75|396.35|399.91|397.51|399.91|397.51|398.75|396.35|0
1631182800000|2021-09-09 10:20:00|399.74|397.34|399.74|397.34|400.41|398.01|399.74|397.34|0
1631183100000|2021-09-09 10:25:00|399.91|397.51|400.41|398.01|400.57|398.17|399.74|397.34|0
1631183400000|2021-09-09 10:30:00|400.57|398.17|399.57|397.17|400.91|398.51|399.41|397.01|0
1631183700000|2021-09-09 10:35:00|399.41|397.01|399.57|397.17|399.9|397.5|399.07|396.67|0
1631184000000|2021-09-09 10:40:00|399.74|397.34|399.23|396.83|400.23|397.83|399.23|396.83|0
1631184300000|2021-09-09 10:45:00|399.4|397|399.23|396.83|399.4|397|398.57|396.17|0
1631184600000|2021-09-09 10:50:00|399.07|396.67|398.9|396.5|399.4|397|398.9|396.5|0
1631184900000|2021-09-09 10:55:00|399.06|396.66|399.06|396.66|399.23|396.83|398.9|396.5|0
1631185200000|2021-09-09 11:00:00|399.23|396.83|400.06|397.66|400.06|397.66|399.23|396.83|0
1631185500000|2021-09-09 11:05:00|400.22|397.82|400.22|397.82|400.89|398.49|400.06|397.66|0
1631185800000|2021-09-09 11:10:00|400.39|397.99|399.39|396.99|400.55|398.15|399.39|396.99|0
1631186100000|2021-09-09 11:15:00|399.55|397.15|399.88|397.48|400.22|397.82|399.55|397.15|0
1631186400000|2021-09-09 11:20:00|399.72|397.32|400.05|397.65|400.22|397.82|399.72|397.32|0
1631186700000|2021-09-09 11:25:00|399.88|397.48|399.88|397.48|400.05|397.65|399.21|396.81|0
1631187000000|2021-09-09 11:30:00|400.05|397.65|400.21|397.81|400.54|398.14|399.71|397.31|0
1631187300000|2021-09-09 11:35:00|400.38|397.98|399.54|397.14|400.38|397.98|399.54|397.14|0
1631187600000|2021-09-09 11:40:00|399.46|397.06|397.38|394.98|399.46|397.06|397.21|394.81|0
1631187900000|2021-09-09 11:45:00|397.46|395.06|403.04|400.64|403.04|400.64|397.38|394.98|0
1631188200000|2021-09-09 11:50:00|402.87|400.47|404.37|401.97|404.71|402.31|402.87|400.47|0
1631188500000|2021-09-09 11:55:00|404.54|402.14|405.88|403.48|406.22|403.82|404.37|401.97|0
1631188800000|2021-09-09 12:00:00|405.71|403.31|406.38|403.98|407.22|404.82|405.71|403.31|0
1631189100000|2021-09-09 12:05:00|406.71|404.31|405.54|403.14|407.22|404.82|405.54|403.14|0
1631189400000|2021-09-09 12:10:00|405.37|402.97|404.7|402.3|405.71|403.31|404.7|402.3|0
1631189700000|2021-09-09 12:15:00|404.87|402.47|405.03|402.63|405.37|402.97|404.7|402.3|0
1631190000000|2021-09-09 12:20:00|404.86|402.46|403.69|401.29|405.2|402.8|403.69|401.29|0
1631190300000|2021-09-09 12:25:00|403.52|401.12|403.52|401.12|404.36|401.96|403.19|400.79|0
1631190600000|2021-09-09 12:30:00|403.35|400.95|403.69|401.29|404.02|401.62|397.99|395.59|0
1631190900000|2021-09-09 12:35:00|403.35|400.95|403.35|400.95|403.85|401.45|403.02|400.62|0
1631191200000|2021-09-09 12:40:00|403.18|400.78|403.01|400.61|403.35|400.95|402.51|400.11|0
1631191500000|2021-09-09 12:45:00|402.85|400.45|406.02|403.62|406.02|403.62|402.51|400.11|0
1631191800000|2021-09-09 12:50:00|406.19|403.79|406.69|404.29|407.7|405.3|405.85|403.45|0
1631192100000|2021-09-09 12:55:00|406.86|404.46|406.02|403.62|407.36|404.96|405.68|403.28|0
1631192400000|2021-09-09 13:00:00|406.19|403.79|405.68|403.28|406.19|403.79|405.35|402.95|0
1631192700000|2021-09-09 13:05:00|405.51|403.11|406.01|403.61|406.18|403.78|405.35|402.95|0
1631193000000|2021-09-09 13:10:00|406.18|403.78|405.84|403.44|406.18|403.78|405.34|402.94|0
1631193300000|2021-09-09 13:15:00|406.01|403.61|406.01|403.61|406.18|403.78|405.67|403.27|0
1631193600000|2021-09-09 13:20:00|405.84|403.44|405.5|403.1|406.01|403.61|405.34|402.94|0
1631193900000|2021-09-09 13:25:00|405.67|403.27|405.67|403.27|406.17|403.77|405.34|402.94|0
1631194200000|2021-09-09 13:30:00|405.5|403.1|408.52|406.12|409.19|406.79|404.33|401.93|0
1631194500000|2021-09-09 13:35:00|409.19|406.79|412.06|409.66|412.9|410.5|409.19|406.79|0
1631194800000|2021-09-09 13:40:00|412.23|409.83|412.56|410.16|413.41|411.01|411.72|409.32|0
1631195100000|2021-09-09 13:45:00|412.9|410.5|412.56|410.16|414.25|411.85|411.38|408.98|0
1631195400000|2021-09-09 13:50:00|412.9|410.5|413.57|411.17|414.59|412.19|412.73|410.33|0
1631195700000|2021-09-09 13:55:00|413.74|411.34|413.06|410.66|414.08|411.68|412.39|409.99|0
1631196000000|2021-09-09 14:00:00|413.23|410.83|414.92|412.52|415.26|412.86|412.05|409.65|0
1631196300000|2021-09-09 14:05:00|414.75|412.35|415.43|413.03|416.61|414.21|414.41|412.01|0
1631196600000|2021-09-09 14:10:00|415.6|413.2|414.68|412.28|419.4|417|411.06|408.66|0
1631196900000|2021-09-09 14:15:00|414.85|412.45|412.98|410.58|415.7|413.3|412.98|410.58|0
1631197200000|2021-09-09 14:20:00|412.81|410.41|412.29|409.89|413.48|411.08|412.12|409.72|0
1631197500000|2021-09-09 14:25:00|412.46|410.06|413.65|411.25|414.16|411.76|412.46|410.06|0
1631197800000|2021-09-09 14:30:00|413.82|411.42|414.67|412.27|415.69|413.29|413.82|411.42|0
1631198100000|2021-09-09 14:35:00|414.5|412.1|414.16|411.76|415.01|412.61|413.14|410.74|0
1631198400000|2021-09-09 14:40:00|413.99|411.59|412.62|410.22|414.33|411.93|411.95|409.55|0
1631198700000|2021-09-09 14:45:00|412.79|410.39|411.94|409.54|413.81|411.41|411.77|409.37|0
1631199000000|2021-09-09 14:50:00|411.77|409.37|412.79|410.39|413.13|410.73|411.44|409.04|0
1631199300000|2021-09-09 14:55:00|412.96|410.56|411.43|409.03|413.64|411.24|411.26|408.86|0
1631199600000|2021-09-09 15:00:00|411.6|409.2|410.92|408.52|411.94|409.54|410.24|407.84|0
1631199900000|2021-09-09 15:05:00|410.75|408.35|411.77|409.37|411.94|409.54|410.75|408.35|0
1631200200000|2021-09-09 15:10:00|411.6|409.2|410.92|408.52|411.6|409.2|410.58|408.18|0
1631200500000|2021-09-09 15:15:00|410.75|408.35|407.87|405.47|410.92|408.52|407.87|405.47|0
1631200800000|2021-09-09 15:20:00|408.04|405.64|406.69|404.29|408.04|405.64|406.52|404.12|0
1631201100000|2021-09-09 15:25:00|406.52|404.12|404.66|402.26|406.69|404.29|404.49|402.09|0
1631201400000|2021-09-09 15:30:00|404.49|402.09|405.84|403.44|405.84|403.44|404.32|401.92|0
1631201700000|2021-09-09 15:35:00|405.5|403.1|406.17|403.77|406.68|404.28|405.16|402.76|0
1631202000000|2021-09-09 15:40:00|406.34|403.94|406.51|404.11|406.84|404.44|406.17|403.77|0
1631202300000|2021-09-09 15:45:00|406.34|403.94|406.67|404.27|406.67|404.27|405.83|403.43|0
1631202600000|2021-09-09 15:50:00|406.84|404.44|404.48|402.08|407.35|404.95|403.98|401.58|0
1631202900000|2021-09-09 15:55:00|404.15|401.75|407|404.6|407|404.6|403.98|401.58|0
1631203200000|2021-09-09 16:00:00|407.17|404.77|403.13|400.73|407.17|404.77|402.97|400.57|0
1631203500000|2021-09-09 16:05:00|403.3|400.9|404.81|402.41|404.81|402.41|402.63|400.23|0
1631203800000|2021-09-09 16:10:00|404.64|402.24|404.47|402.07|404.81|402.41|403.13|400.73|0
1631204100000|2021-09-09 16:15:00|404.3|401.9|405.35|402.95|405.35|402.95|401.83|399.43|0
1631204400000|2021-09-09 16:20:00|405.51|403.11|405.34|402.94|406.02|403.62|405.18|402.78|0
1631204700000|2021-09-09 16:25:00|405.51|403.11|405.34|402.94|406.18|403.78|405.01|402.61|0
1631205000000|2021-09-09 16:30:00|405.01|402.61|406.35|403.95|406.35|403.95|403.66|401.26|0
1631205300000|2021-09-09 16:35:00|406.51|404.11|407.35|404.95|407.52|405.12|406.51|404.11|0
1631205600000|2021-09-09 16:40:00|407.18|404.78|407.18|404.78|407.69|405.29|406.51|404.11|0
1631205900000|2021-09-09 16:45:00|407.26|404.86|407.01|404.61|407.26|404.86|406.51|404.11|0
1631206200000|2021-09-09 16:50:00|407.18|404.78|403.66|401.26|407.18|404.78|403.49|401.09|0
1631206500000|2021-09-09 16:55:00|403.49|401.09|401.98|399.58|403.66|401.26|401.98|399.58|0
1631206800000|2021-09-09 17:00:00|402.14|399.74|403.65|401.25|403.82|401.42|401.98|399.58|0
1631207100000|2021-09-09 17:05:00|403.82|401.42|403.32|400.92|404.33|401.93|403.15|400.75|0
1631207400000|2021-09-09 17:10:00|403.48|401.08|404.66|402.26|404.66|402.26|403.15|400.75|0
1631207700000|2021-09-09 17:15:00|404.57|402.17|402.14|399.74|405.16|402.76|401.97|399.57|0
1631208000000|2021-09-09 17:20:00|401.97|399.57|396.11|393.71|401.97|399.57|393.95|391.55|0
1631208300000|2021-09-09 17:25:00|396.45|394.05|396.78|394.38|396.78|394.38|393.78|391.38|0
1631208600000|2021-09-09 17:30:00|396.61|394.21|394.28|391.88|396.61|394.21|392.12|389.72|0
1631208900000|2021-09-09 17:35:00|394.11|391.71|391.95|389.55|394.94|392.54|391.29|388.89|0
1631209200000|2021-09-09 17:40:00|391.62|389.22|393.28|390.88|394.77|392.37|391.29|388.89|0
1631209500000|2021-09-09 17:45:00|393.11|390.71|394.94|392.54|394.94|392.54|392.78|390.38|0
1631209800000|2021-09-09 17:50:00|394.77|392.37|394.27|391.87|395.1|392.7|393.27|390.87|0
1631210100000|2021-09-09 17:55:00|394.43|392.03|393.43|391.03|395.43|393.03|393.1|390.7|0
1631210400000|2021-09-09 18:00:00|392.77|390.37|389.62|387.22|394.26|391.86|389.62|387.22|0
1631210700000|2021-09-09 18:05:00|389.79|387.39|394.59|392.19|394.59|392.19|389.79|387.39|0
1631211000000|2021-09-09 18:10:00|394.26|391.86|395.09|392.69|395.09|392.69|393.76|391.36|0
1631211300000|2021-09-09 18:15:00|394.92|392.52|393.76|391.36|395.09|392.69|393.76|391.36|0
1631211600000|2021-09-09 18:20:00|393.92|391.52|393.59|391.19|395.42|393.02|392.76|390.36|0
1631211900000|2021-09-09 18:25:00|394.09|391.69|393.92|391.52|395.25|392.85|393.75|391.35|0
1631212200000|2021-09-09 18:30:00|393.75|391.35|392.92|390.52|394.09|391.69|392.42|390.02|0
1631212500000|2021-09-09 18:35:00|393.25|390.85|391.92|389.52|393.75|391.35|391.59|389.19|0
1631212800000|2021-09-09 18:40:00|391.76|389.36|392.25|389.85|392.59|390.19|390.93|388.53|0
1631213100000|2021-09-09 18:45:00|392.09|389.69|395.41|393.01|395.57|393.17|391.92|389.52|0
1631213400000|2021-09-09 18:50:00|395.57|393.17|396.41|394.01|396.74|394.34|395.24|392.84|0
1631213700000|2021-09-09 18:55:00|396.57|394.17|396.57|394.17|397.4|395|395.9|393.5|0
1631214000000|2021-09-09 19:00:00|396.9|394.5|396.57|394.17|397.74|395.34|396.4|394|0
1631214300000|2021-09-09 19:05:00|396.4|394|395.07|392.67|397.23|394.83|394.9|392.5|0
1631214600000|2021-09-09 19:10:00|395.73|393.33|394.4|392|397.4|395|394.4|392|0
1631214900000|2021-09-09 19:15:00|394.56|392.16|393.4|391|394.9|392.5|393.23|390.83|0
1631215200000|2021-09-09 19:20:00|393.56|391.16|395.39|392.99|395.39|392.99|393.56|391.16|0
1631215500000|2021-09-09 19:25:00|395.23|392.83|394.72|392.32|395.72|393.32|394.56|392.16|0
1631215800000|2021-09-09 19:30:00|394.39|391.99|394.22|391.82|396.05|393.65|393.23|390.83|0
1631216100000|2021-09-09 19:35:00|394.06|391.66|396.39|393.99|397.05|394.65|393.56|391.16|0
1631216400000|2021-09-09 19:40:00|396.22|393.82|397.72|395.32|398.89|396.49|395.72|393.32|0
1631216700000|2021-09-09 19:45:00|397.55|395.15|394.05|391.65|398.05|395.65|394.05|391.65|0
1631217000000|2021-09-09 19:50:00|393.88|391.48|391.56|389.16|394.05|391.65|391.39|388.99|0
1631217300000|2021-09-09 19:55:00|391.39|388.99|390.56|388.16|392.88|390.48|389.73|387.33|0
1631217600000|2021-09-09 20:00:00|391.72|389.32|390.06|387.66|392.22|389.82|390.06|387.66|0
1631217900000|2021-09-09 20:05:00|389.9|387.5|389.56|387.16|390.06|387.66|388.08|385.68|0
1631218200000|2021-09-09 20:10:00|389.73|387.33|390.06|387.66|390.56|388.16|389.73|387.33|0
1631218500000|2021-09-09 20:15:00|390.26|387.46|392.41|389.61|392.41|389.61|387.03|384.23|0
1631218800000|2021-09-09 20:20:00|392.58|389.78|391.42|388.62|392.74|389.94|391.42|388.62|0
1631219100000|2021-09-09 20:25:00|391.59|388.79|391.75|388.95|392.08|389.28|391.42|388.62|0
1631219400000|2021-09-09 20:30:00|391.58|388.78|391.09|388.29|391.75|388.95|390.76|387.96|0
1631219700000|2021-09-09 20:35:00|391.25|388.45|390.42|387.62|391.25|388.45|390.26|387.46|0
1631220000000|2021-09-09 20:40:00|390.26|387.46|390.09|387.29|390.26|387.46|389.27|386.47|0
1631220300000|2021-09-09 20:45:00|389.93|387.13|391.08|388.28|391.08|388.28|389.93|387.13|0
1631220600000|2021-09-09 20:50:00|391.24|388.44|391.08|388.28|391.41|388.61|390.91|388.11|0
1631220900000|2021-09-09 20:55:00|390.75|387.95|391.65|388.85|391.81|389.01|390.5|387.7|0
1631221200000|2021-09-09 21:00:00|391.75|388.95|391.96|389.16|392.15|389.35|391.53|388.73|0
1631221500000|2021-09-09 21:05:00|391.84|389.04|391.62|388.82|391.84|389.04|391.31|388.51|0
1631221800000|2021-09-09 21:10:00|391.7|388.9|391.69|388.89|391.7|388.9|391.67|388.87|0
1631222100000|2021-09-09 21:15:00|391.71|388.91|391.69|388.89|391.71|388.91|391.67|388.87|0
1631222400000|2021-09-09 21:20:00|391.71|388.91|392.05|389.25|392.07|389.27|391.33|388.53|0
1631222700000|2021-09-09 21:25:00|392.14|389.34|392.81|390.01|392.81|390.01|392.14|389.34|0
1631223000000|2021-09-09 21:30:00|392.84|390.04|392.81|390.01|392.86|390.06|392.81|390.01|0
1631223300000|2021-09-09 21:35:00|392.91|390.11|393.57|390.77|393.62|390.82|392.91|390.11|0
1631223600000|2021-09-09 21:40:00|393.38|390.58|393.41|390.61|393.49|390.69|393.16|390.36|0
1631223900000|2021-09-09 21:45:00|393.29|390.49|393.36|390.56|393.41|390.61|393.21|390.41|0
1631224200000|2021-09-09 21:50:00|393.34|390.54|393.24|390.44|393.4|390.6|393.19|390.39|0
1631224500000|2021-09-09 21:55:00|393.12|390.32|393.28|390.48|393.28|390.48|392.97|390.17|0
1631224800000|2021-09-09 22:00:00|392.12|389.32|392.37|389.57|393.36|390.56|392.12|389.32|0
1631225100000|2021-09-09 22:05:00|392.45|389.65|391.7|388.9|392.45|389.65|391.37|388.57|0
1631225400000|2021-09-09 22:10:00|391.87|389.07|392.36|389.56|392.69|389.89|391.7|388.9|0
1631225700000|2021-09-09 22:15:00|392.53|389.73|393.19|390.39|393.19|390.39|392.19|389.39|0
1631226000000|2021-09-09 22:20:00|393.27|390.47|391.86|389.06|393.35|390.55|391.86|389.06|0
1631226300000|2021-09-09 22:25:00|391.7|388.9|390.87|388.07|391.7|388.9|390.7|387.9|0
1631226600000|2021-09-09 22:30:00|391.03|388.23|390.54|387.74|391.03|388.23|390.37|387.57|0
1631226900000|2021-09-09 22:35:00|390.7|387.9|391.52|388.72|391.52|388.72|390.62|387.82|0
1631227200000|2021-09-09 22:40:00|391.6|388.8|391.03|388.23|391.69|388.89|390.86|388.06|0
1631227500000|2021-09-09 22:45:00|391.19|388.39|391.68|388.88|392.51|389.71|391.19|388.39|0
1631227800000|2021-09-09 22:50:00|391.85|389.05|392.34|389.54|392.34|389.54|391.85|389.05|0
1631228100000|2021-09-09 22:55:00|391.85|389.05|392.34|389.54|392.51|389.71|391.85|389.05|0
1631228400000|2021-09-09 23:00:00|392.25|389.45|391.51|388.71|392.34|389.54|390.6|387.8|0
1631228700000|2021-09-09 23:05:00|391.68|388.88|390.52|387.72|391.68|388.88|390.52|387.72|0
1631229000000|2021-09-09 23:10:00|390.69|387.89|391.34|388.54|391.51|388.71|390.69|387.89|0
1631229300000|2021-09-09 23:15:00|391.18|388.38|391.18|388.38|391.34|388.54|391.01|388.21|0
1631229600000|2021-09-09 23:20:00|391.34|388.54|391.67|388.87|391.75|388.95|391.34|388.54|0
1631229900000|2021-09-09 23:25:00|391.75|388.95|391.83|389.03|391.91|389.11|391.34|388.54|0
1631230200000|2021-09-09 23:30:00|391.91|389.11|392.33|389.53|392.66|389.86|391.75|388.95|0
1631230500000|2021-09-09 23:35:00|392.24|389.44|391.33|388.53|392.32|389.52|391.33|388.53|0
1631230800000|2021-09-09 23:40:00|391.25|388.45|391.99|389.19|391.99|389.19|391.25|388.45|0
1631231100000|2021-09-09 23:45:00|392.16|389.36|391.66|388.86|392.98|390.18|391.66|388.86|0
1631231400000|2021-09-09 23:50:00|391.74|388.94|391.82|389.02|392.32|389.52|391.57|388.77|0
1631231700000|2021-09-09 23:55:00|391.66|388.86|391.82|389.02|392.81|390.01|391.65|388.85|0
1631232000000|2021-09-10 00:00:00|391.98|389.18|393.3|390.5|393.38|390.58|391.65|388.85|0
1631232300000|2021-09-10 00:05:00|393.47|390.67|394.46|391.66|394.79|391.99|393.47|390.67|0
1631232600000|2021-09-10 00:10:00|394.63|391.83|393.96|391.16|394.96|392.16|393.8|391|0
1631232900000|2021-09-10 00:15:00|394.04|391.24|394.87|392.07|395.45|392.65|394.04|391.24|0
1631233200000|2021-09-10 00:20:00|394.79|391.99|394.79|391.99|395.12|392.32|394.29|391.49|0
1631233500000|2021-09-10 00:25:00|394.62|391.82|394.78|391.98|394.79|391.99|394.12|391.32|0
1631233800000|2021-09-10 00:30:00|394.62|391.82|393.95|391.15|394.86|392.06|393.95|391.15|0
1631234100000|2021-09-10 00:35:00|394.12|391.32|392.96|390.16|394.28|391.48|392.96|390.16|0
1631234400000|2021-09-10 00:40:00|393.12|390.32|393.62|390.82|393.78|390.98|392.96|390.16|0
1631234700000|2021-09-10 00:45:00|393.45|390.65|393.78|390.98|394.11|391.31|393.29|390.49|0
1631235000000|2021-09-10 00:50:00|393.61|390.81|393.78|390.98|394.11|391.31|393.61|390.81|0
1631235300000|2021-09-10 00:55:00|393.94|391.14|393.94|391.14|394.11|391.31|393.61|390.81|0
1631235600000|2021-09-10 01:00:00|393.78|390.98|393.44|390.64|393.78|390.98|393.11|390.31|0
1631235900000|2021-09-10 01:05:00|393.28|390.48|392.78|389.98|393.44|390.64|392.45|389.65|0
1631236200000|2021-09-10 01:10:00|392.61|389.81|392.28|389.48|392.78|389.98|391.78|388.98|0
1631236500000|2021-09-10 01:15:00|392.11|389.31|392.28|389.48|392.28|389.48|390.79|387.99|0
1631236800000|2021-09-10 01:20:00|392.11|389.31|391.94|389.14|392.28|389.48|391.78|388.98|0
1631237100000|2021-09-10 01:25:00|392.11|389.31|393.27|390.47|393.27|390.47|392.11|389.31|0
1631237400000|2021-09-10 01:30:00|393.1|390.3|393.26|390.46|393.6|390.8|392.77|389.97|0
1631237700000|2021-09-10 01:35:00|393.1|390.3|394.59|391.79|394.59|391.79|392.93|390.13|0
1631238000000|2021-09-10 01:40:00|394.75|391.95|395.41|392.61|396.08|393.28|394.75|391.95|0
1631238300000|2021-09-10 01:45:00|395.58|392.78|395.58|392.78|395.74|392.94|395.24|392.44|0
1631238600000|2021-09-10 01:50:00|395.74|392.94|396.57|393.77|396.74|393.94|395.74|392.94|0
1631238900000|2021-09-10 01:55:00|396.74|393.94|396.24|393.44|397.07|394.27|396.07|393.27|0
1631239200000|2021-09-10 02:00:00|396.57|393.77|396.73|393.93|397.07|394.27|396.4|393.6|0
1631239500000|2021-09-10 02:05:00|396.9|394.1|396.4|393.6|397.06|394.26|396.4|393.6|0
1631239800000|2021-09-10 02:10:00|396.56|393.76|396.73|393.93|396.89|394.09|396.06|393.26|0
1631240100000|2021-09-10 02:15:00|396.56|393.76|397.22|394.42|397.22|394.42|396.56|393.76|0
1631240400000|2021-09-10 02:20:00|397.39|394.59|397.39|394.59|397.39|394.59|396.56|393.76|0
1631240700000|2021-09-10 02:25:00|397.22|394.42|397.05|394.25|397.39|394.59|397.05|394.25|0
1631241000000|2021-09-10 02:30:00|396.89|394.09|397.22|394.42|397.88|395.08|396.89|394.09|0
1631241300000|2021-09-10 02:35:00|397.38|394.58|396.63|393.83|397.38|394.58|396.55|393.75|0
1631241600000|2021-09-10 02:40:00|396.72|393.92|396.38|393.58|397.05|394.25|396.38|393.58|0
1631241900000|2021-09-10 02:45:00|396.22|393.42|395.88|393.08|396.55|393.75|395.88|393.08|0
1631242200000|2021-09-10 02:50:00|395.71|392.91|395.88|393.08|395.88|393.08|395.55|392.75|0
1631242500000|2021-09-10 02:55:00|395.71|392.91|397.21|394.41|397.37|394.57|395.71|392.91|0
1631242800000|2021-09-10 03:00:00|397.37|394.57|397.37|394.57|398.37|395.57|397.2|394.4|0
1631243100000|2021-09-10 03:05:00|397.54|394.74|397.04|394.24|397.54|394.74|397.04|394.24|0
1631243400000|2021-09-10 03:10:00|397.03|394.23|397.7|394.9|397.7|394.9|397.03|394.23|0
1631243700000|2021-09-10 03:15:00|397.86|395.06|397.7|394.9|398.03|395.23|397.53|394.73|0
1631244000000|2021-09-10 03:20:00|397.53|394.73|397.53|394.73|397.7|394.9|397.2|394.4|0
1631244300000|2021-09-10 03:25:00|397.36|394.56|398.02|395.22|398.36|395.56|397.36|394.56|0
1631244600000|2021-09-10 03:30:00|397.86|395.06|398.02|395.22|398.19|395.39|397.86|395.06|0
1631244900000|2021-09-10 03:35:00|398.19|395.39|398.02|395.22|398.19|395.39|398.02|395.22|0
1631245200000|2021-09-10 03:40:00|397.85|395.05|398.02|395.22|398.18|395.38|397.85|395.05|0
1631245500000|2021-09-10 03:45:00|397.85|395.05|398.02|395.22|398.18|395.38|397.85|395.05|0
1631245800000|2021-09-10 03:50:00|398.01|395.21|398.01|395.21|398.18|395.38|398.01|395.21|0
1631246100000|2021-09-10 03:55:00|398.18|395.38|397.68|394.88|398.34|395.54|397.68|394.88|0
1631246400000|2021-09-10 04:00:00|397.51|394.71|397.18|394.38|397.68|394.88|397.18|394.38|0
1631246700000|2021-09-10 04:05:00|397.34|394.54|397.67|394.87|397.67|394.87|397.34|394.54|0
1631247000000|2021-09-10 04:10:00|397.51|394.71|397.34|394.54|397.67|394.87|397.34|394.54|0
1631247300000|2021-09-10 04:15:00|397.5|394.7|397.84|395.04|397.84|395.04|397.5|394.7|0
1631247600000|2021-09-10 04:20:00|397.83|395.03|397.83|395.03|398.33|395.53|397.83|395.03|0
1631247900000|2021-09-10 04:25:00|398|395.2|398|395.2|398.17|395.37|397.66|394.86|0
1631248200000|2021-09-10 04:30:00|397.83|395.03|398.83|396.03|398.83|396.03|397.83|395.03|0
1631248500000|2021-09-10 04:35:00|398.99|396.19|400.16|397.36|400.49|397.69|398.99|396.19|0
1631248800000|2021-09-10 04:40:00|400.24|397.44|399.82|397.02|400.99|398.19|399.66|396.86|0
1631249100000|2021-09-10 04:45:00|399.99|397.19|398.88|396.08|402.41|399.61|398.72|395.92|0
1631249400000|2021-09-10 04:50:00|398.72|395.92|399.89|397.09|400.06|397.26|398.72|395.92|0
1631249700000|2021-09-10 04:55:00|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1631250000000|2021-09-10 05:00:00|399.89|397.09|400.05|397.25|400.05|397.25|399.55|396.75|0
1631250300000|2021-09-10 05:05:00|400.22|397.42|400.05|397.25|400.38|397.58|399.88|397.08|0
1631250600000|2021-09-10 05:10:00|400.21|397.41|401.05|398.25|401.38|398.58|400.21|397.41|0
1631250900000|2021-09-10 05:15:00|401.22|398.42|399.71|396.91|401.22|398.42|399.54|396.74|0
1631251200000|2021-09-10 05:20:00|399.88|397.08|400.54|397.74|400.71|397.91|399.71|396.91|0
1631251500000|2021-09-10 05:25:00|400.71|397.91|400.87|398.07|401.21|398.41|400.54|397.74|0
1631251800000|2021-09-10 05:30:00|401.04|398.24|401.04|398.24|401.04|398.24|400.71|397.91|0
1631252100000|2021-09-10 05:35:00|401.21|398.41|401.04|398.24|401.37|398.57|400.54|397.74|0
1631252400000|2021-09-10 05:40:00|400.87|398.07|399.87|397.07|401.37|398.57|399.87|397.07|0
1631252700000|2021-09-10 05:45:00|399.86|397.06|399.2|396.4|399.86|397.06|398.7|395.9|0
1631253000000|2021-09-10 05:50:00|399.11|396.31|399.86|397.06|400.03|397.23|399.03|396.23|0
1631253300000|2021-09-10 05:55:00|400.03|397.23|400.36|397.56|400.69|397.89|399.86|397.06|0
1631253600000|2021-09-10 06:00:00|400.69|397.89|400.69|397.89|400.86|398.06|400.02|397.22|0
1631253900000|2021-09-10 06:05:00|400.52|397.72|399.35|396.55|400.52|397.72|399.35|396.55|0
1631254200000|2021-09-10 06:10:00|399.02|396.22|399.35|396.55|399.68|396.88|398.85|396.05|0
1631254500000|2021-09-10 06:15:00|399.18|396.38|399.85|397.05|400.52|397.72|399.02|396.22|0
1631254800000|2021-09-10 06:20:00|399.68|396.88|399.01|396.21|399.85|397.05|398.68|395.88|0
1631255100000|2021-09-10 06:25:00|398.85|396.05|399.18|396.38|399.35|396.55|398.68|395.88|0
1631255400000|2021-09-10 06:30:00|399.34|396.54|399.17|396.37|399.84|397.04|399.17|396.37|0
1631255700000|2021-09-10 06:35:00|399.34|396.54|398.51|395.71|399.51|396.71|398.51|395.71|0
1631256000000|2021-09-10 06:40:00|398.67|395.87|398.5|395.7|398.84|396.04|398.17|395.37|0
1631256300000|2021-09-10 06:45:00|398.67|395.87|400.5|397.7|400.67|397.87|398.5|395.7|0
1631256600000|2021-09-10 06:50:00|400.67|397.87|399.67|396.87|400.84|398.04|399.67|396.87|0
1631256900000|2021-09-10 06:55:00|399.83|397.03|400.67|397.87|400.83|398.03|399.83|397.03|0
1631257200000|2021-09-10 07:00:00|399.83|397.03|399.33|396.53|401.5|398.7|398.16|395.36|0
1631257500000|2021-09-10 07:05:00|399.13|396.73|398.63|396.23|399.96|397.56|398.46|396.06|0
1631257800000|2021-09-10 07:10:00|399.29|396.89|400.46|398.06|401.13|398.73|398.96|396.56|0
1631258100000|2021-09-10 07:15:00|400.29|397.89|400.62|398.22|401.29|398.89|399.62|397.22|0
1631258400000|2021-09-10 07:20:00|400.79|398.39|402.46|400.06|402.63|400.23|400.46|398.06|0
1631258700000|2021-09-10 07:25:00|402.63|400.23|402.63|400.23|402.8|400.4|401.96|399.56|0
1631259000000|2021-09-10 07:30:00|402.8|400.4|401.45|399.05|402.96|400.56|401.12|398.72|0
1631259300000|2021-09-10 07:35:00|401.29|398.89|402.12|399.72|402.79|400.39|401.12|398.72|0
1631259600000|2021-09-10 07:40:00|401.95|399.55|402.29|399.89|402.29|399.89|401.62|399.22|0
1631259900000|2021-09-10 07:45:00|402.45|400.05|403.12|400.72|403.46|401.06|402.29|399.89|0
1631260200000|2021-09-10 07:50:00|402.96|400.56|402.62|400.22|403.29|400.89|402.45|400.05|0
1631260500000|2021-09-10 07:55:00|402.79|400.39|402.95|400.55|403.12|400.72|402.45|400.05|0
1631260800000|2021-09-10 08:00:00|402.62|400.22|402.61|400.21|403.29|400.89|402.45|400.05|0
1631261100000|2021-09-10 08:05:00|402.78|400.38|403.87|401.47|404.12|401.72|402.45|400.05|0
1631261400000|2021-09-10 08:10:00|403.78|401.38|402.94|400.54|403.78|401.38|402.78|400.38|0
1631261700000|2021-09-10 08:15:00|403.11|400.71|403.28|400.88|403.78|401.38|403.11|400.71|0
1631262000000|2021-09-10 08:20:00|403.44|401.04|403.61|401.21|403.78|401.38|403.28|400.88|0
1631262300000|2021-09-10 08:25:00|403.78|401.38|403.78|401.38|403.78|401.38|403.35|400.95|0
1631262600000|2021-09-10 08:30:00|403.69|401.29|404.61|402.21|404.95|402.55|403.69|401.29|0
1631262900000|2021-09-10 08:35:00|404.78|402.38|404.69|402.29|405.12|402.72|404.44|402.04|0
1631263200000|2021-09-10 08:40:00|404.78|402.38|405.45|403.05|405.45|403.05|404.44|402.04|0
1631263500000|2021-09-10 08:45:00|405.53|403.13|405.03|402.63|405.79|403.39|404.53|402.13|0
1631263800000|2021-09-10 08:50:00|405.2|402.8|405.03|402.63|405.54|403.14|404.69|402.29|0
1631264100000|2021-09-10 08:55:00|404.86|402.46|405.03|402.63|405.2|402.8|404.86|402.46|0
1631264400000|2021-09-10 09:00:00|404.94|402.54|404.86|402.46|405.03|402.63|404.52|402.12|0
1631264700000|2021-09-10 09:05:00|404.69|402.29|404.35|401.95|404.69|402.29|404.35|401.95|0
1631265000000|2021-09-10 09:10:00|404.52|402.12|404.01|401.61|404.52|402.12|403.84|401.44|0
1631265300000|2021-09-10 09:15:00|404.18|401.78|403.67|401.27|404.35|401.95|403.5|401.1|0
1631265600000|2021-09-10 09:20:00|403.5|401.1|403.5|401.1|403.84|401.44|403.17|400.77|0
1631265900000|2021-09-10 09:25:00|403.67|401.27|403.16|400.76|403.67|401.27|403.16|400.76|0
1631266200000|2021-09-10 09:30:00|403|400.6|403.16|400.76|403.5|401.1|403|400.6|0
1631266500000|2021-09-10 09:35:00|403.33|400.93|402.99|400.59|403.33|400.93|402.82|400.42|0
1631266800000|2021-09-10 09:40:00|403.16|400.76|402.99|400.59|403.33|400.93|402.82|400.42|0
1631267100000|2021-09-10 09:45:00|403.07|400.67|402.48|400.08|403.32|400.92|402.15|399.75|0
1631267400000|2021-09-10 09:50:00|402.4|400|402.48|400.08|402.82|400.42|401.98|399.58|0
1631267700000|2021-09-10 09:55:00|402.31|399.91|402.14|399.74|402.48|400.08|402.14|399.74|0
1631268000000|2021-09-10 10:00:00|402.06|399.66|402.14|399.74|402.48|400.08|401.98|399.58|0
1631268300000|2021-09-10 10:05:00|402.31|399.91|402.47|400.07|402.64|400.24|402.14|399.74|0
1631268600000|2021-09-10 10:10:00|402.64|400.24|402.81|400.41|402.98|400.58|402.47|400.07|0
1631268900000|2021-09-10 10:15:00|402.64|400.24|402.97|400.57|403.06|400.66|402.64|400.24|0
1631269200000|2021-09-10 10:20:00|403.14|400.74|403.22|400.82|403.31|400.91|402.97|400.57|0
1631269500000|2021-09-10 10:25:00|403.31|400.91|403.14|400.74|403.31|400.91|402.97|400.57|0
1631269800000|2021-09-10 10:30:00|403.31|400.91|402.3|399.9|403.31|400.91|402.13|399.73|0
1631270100000|2021-09-10 10:35:00|402.46|400.06|402.63|400.23|402.97|400.57|402.46|400.06|0
1631270400000|2021-09-10 10:40:00|402.8|400.4|402.79|400.39|403.13|400.73|402.79|400.39|0
1631270700000|2021-09-10 10:45:00|402.96|400.56|402.96|400.56|402.96|400.56|402.29|399.89|0
1631271000000|2021-09-10 10:50:00|402.79|400.39|402.96|400.56|402.96|400.56|402.29|399.89|0
1631271300000|2021-09-10 10:55:00|403.13|400.73|403.63|401.23|403.8|401.4|402.96|400.56|0
1631271600000|2021-09-10 11:00:00|403.29|400.89|403.29|400.89|403.96|401.56|402.95|400.55|0
1631271900000|2021-09-10 11:05:00|403.46|401.06|403.46|401.06|403.62|401.22|403.29|400.89|0
1631272200000|2021-09-10 11:10:00|403.45|401.05|404.12|401.72|404.13|401.73|403.29|400.89|0
1631272500000|2021-09-10 11:15:00|403.96|401.56|404.46|402.06|404.54|402.14|403.96|401.56|0
1631272800000|2021-09-10 11:20:00|404.29|401.89|403.95|401.55|404.46|402.06|403.78|401.38|0
1631273100000|2021-09-10 11:25:00|404.12|401.72|403.95|401.55|404.12|401.72|403.78|401.38|0
1631273400000|2021-09-10 11:30:00|403.78|401.38|403.78|401.38|404.03|401.63|403.44|401.04|0
1631273700000|2021-09-10 11:35:00|403.95|401.55|403.44|401.04|403.95|401.55|403.11|400.71|0
1631274000000|2021-09-10 11:40:00|403.61|401.21|403.1|400.7|403.61|401.21|402.77|400.37|0
1631274300000|2021-09-10 11:45:00|403.27|400.87|403.44|401.04|403.61|401.21|403.1|400.7|0
1631274600000|2021-09-10 11:50:00|403.35|400.95|403.94|401.54|404.11|401.71|403.27|400.87|0
1631274900000|2021-09-10 11:55:00|404.11|401.71|403.77|401.37|404.44|402.04|403.6|401.2|0
1631275200000|2021-09-10 12:00:00|403.94|401.54|404.44|402.04|404.44|402.04|403.43|401.03|0
1631275500000|2021-09-10 12:05:00|404.61|402.21|404.94|402.54|404.94|402.54|404.44|402.04|0
1631275800000|2021-09-10 12:10:00|404.77|402.37|404.94|402.54|405.11|402.71|404.6|402.2|0
1631276100000|2021-09-10 12:15:00|404.85|402.45|403.26|400.86|404.85|402.45|403.09|400.69|0
1631276400000|2021-09-10 12:20:00|403.09|400.69|402.92|400.52|403.93|401.53|402.75|400.35|0
1631276700000|2021-09-10 12:25:00|403.25|400.85|402.58|400.18|403.25|400.85|402.58|400.18|0
1631277000000|2021-09-10 12:30:00|402.75|400.35|404.26|401.86|404.26|401.86|402.58|400.18|0
1631277300000|2021-09-10 12:35:00|404.09|401.69|403.92|401.52|404.42|402.02|403.42|401.02|0
1631277600000|2021-09-10 12:40:00|404.09|401.69|404.25|401.85|404.42|402.02|403.75|401.35|0
1631277900000|2021-09-10 12:45:00|403.92|401.52|403.41|401.01|404.25|401.85|403.24|400.84|0
1631278200000|2021-09-10 12:50:00|403.32|400.92|403.58|401.18|403.74|401.34|403.07|400.67|0
1631278500000|2021-09-10 12:55:00|403.49|401.09|403.91|401.51|404.08|401.68|403.49|401.09|0
1631278800000|2021-09-10 13:00:00|404.08|401.68|403.4|401|404.08|401.68|402.9|400.5|0
1631279100000|2021-09-10 13:05:00|403.24|400.84|403.4|401|403.74|401.34|403.23|400.83|0
1631279400000|2021-09-10 13:10:00|403.57|401.17|403.57|401.17|403.57|401.17|403.23|400.83|0
1631279700000|2021-09-10 13:15:00|403.73|401.33|403.73|401.33|404.07|401.67|403.57|401.17|0
1631280000000|2021-09-10 13:20:00|403.9|401.5|404.07|401.67|404.07|401.67|403.56|401.16|0
1631280300000|2021-09-10 13:25:00|403.9|401.5|405.75|403.35|405.92|403.52|403.9|401.5|0
1631280600000|2021-09-10 13:30:00|405.41|403.01|404.92|402.52|408.28|405.88|404.58|402.18|0
1631280900000|2021-09-10 13:35:00|404.75|402.35|402.06|399.66|404.75|402.35|400.71|398.31|0
1631281200000|2021-09-10 13:40:00|401.89|399.49|398.87|396.47|402.73|400.33|398.87|396.47|0
1631281500000|2021-09-10 13:45:00|398.53|396.13|397.32|394.92|400.16|397.76|397.15|394.75|0
1631281800000|2021-09-10 13:50:00|396.98|394.58|395.15|392.75|396.98|394.58|394.65|392.25|0
1631282100000|2021-09-10 13:55:00|394.98|392.58|395.98|393.58|397.31|394.91|394.98|392.58|0
1631282400000|2021-09-10 14:00:00|395.81|393.41|391.08|388.68|395.81|393.41|390.83|388.43|0
1631282700000|2021-09-10 14:05:00|390.92|388.52|392.03|389.63|392.91|390.51|388.52|386.12|0
1631283000000|2021-09-10 14:10:00|392.19|389.79|392.03|389.63|392.36|389.96|389.71|387.31|0
1631283300000|2021-09-10 14:15:00|391.86|389.46|391.36|388.96|393.52|391.12|391.36|388.96|0
1631283600000|2021-09-10 14:20:00|391.53|389.13|392.02|389.62|392.85|390.45|390.53|388.13|0
1631283900000|2021-09-10 14:25:00|392.19|389.79|391.69|389.29|393.51|391.11|391.52|389.12|0
1631284200000|2021-09-10 14:30:00|391.36|388.96|388.05|385.65|391.36|388.96|384.27|381.87|0
1631284500000|2021-09-10 14:35:00|387.72|385.32|386.73|384.33|388.88|386.48|385.58|383.18|0
1631284800000|2021-09-10 14:40:00|387.06|384.66|384.92|382.52|387.06|384.66|384.26|381.86|0
1631285100000|2021-09-10 14:45:00|384.59|382.19|386.33|383.93|388.14|385.74|381.67|379.27|0
1631285400000|2021-09-10 14:50:00|386.5|384.1|386.17|383.77|388.96|386.56|386|383.6|0
1631285700000|2021-09-10 14:55:00|384.69|382.29|387.31|384.91|388.8|386.4|382.07|379.67|0
1631286000000|2021-09-10 15:00:00|387.15|384.75|386.65|384.25|387.97|385.57|385.18|382.78|0
1631286300000|2021-09-10 15:05:00|386.82|384.42|386.49|384.09|387.31|384.91|383.54|381.14|0
1631286600000|2021-09-10 15:10:00|386.65|384.25|387.14|384.74|387.97|385.57|386.49|384.09|0
1631286900000|2021-09-10 15:15:00|386.98|384.58|384.51|382.11|388.13|385.73|384.35|381.95|0
1631287200000|2021-09-10 15:20:00|385.01|382.61|385.17|382.77|385.99|383.59|384.02|381.62|0
1631287500000|2021-09-10 15:25:00|385.5|383.1|382.71|380.31|386.81|384.41|382.71|380.31|0
1631287800000|2021-09-10 15:30:00|382.38|379.98|385.49|383.09|385.65|383.25|382.22|379.82|0
1631288100000|2021-09-10 15:35:00|385.33|382.93|384.34|381.94|386.31|383.91|384.34|381.94|0
1631288400000|2021-09-10 15:40:00|384.18|381.78|385.16|382.76|385.32|382.92|383.52|381.12|0
1631288700000|2021-09-10 15:45:00|384.83|382.43|382.37|379.97|386.14|383.74|382.37|379.97|0
1631289000000|2021-09-10 15:50:00|382.54|380.14|382.04|379.64|384.17|381.77|381.39|378.99|0
1631289300000|2021-09-10 15:55:00|381.88|379.48|385.15|382.75|385.32|382.92|381.88|379.48|0
1631289600000|2021-09-10 16:00:00|384.99|382.59|386.46|384.06|386.63|384.23|384|381.6|0
1631289900000|2021-09-10 16:05:00|386.3|383.9|390.41|388.01|390.41|388.01|386.3|383.9|0
1631290200000|2021-09-10 16:10:00|390.25|387.85|389.75|387.35|390.25|387.85|388.93|386.53|0
1631290500000|2021-09-10 16:15:00|389.91|387.51|389.91|387.51|391.4|389|389.91|387.51|0
1631290800000|2021-09-10 16:20:00|390.08|387.68|390.9|388.5|390.9|388.5|389.91|387.51|0
1631291100000|2021-09-10 16:25:00|391.07|388.67|391.06|388.66|391.4|389|390.4|388|0
1631291400000|2021-09-10 16:30:00|391.23|388.83|391.72|389.32|391.72|389.32|390.9|388.5|0
1631291700000|2021-09-10 16:35:00|391.89|389.49|394.04|391.64|394.37|391.97|391.72|389.32|0
1631292000000|2021-09-10 16:40:00|393.87|391.47|393.87|391.47|393.87|391.47|393.04|390.64|0
1631292300000|2021-09-10 16:45:00|394.04|391.64|394.03|391.63|394.37|391.97|393.7|391.3|0
1631292600000|2021-09-10 16:50:00|394.2|391.8|393.04|390.64|394.2|391.8|392.38|389.98|0
1631292900000|2021-09-10 16:55:00|393.2|390.8|393.04|390.64|393.37|390.97|392.87|390.47|0
1631293200000|2021-09-10 17:00:00|393.2|390.8|393.92|391.52|394.93|392.53|392.69|390.29|0
1631293500000|2021-09-10 17:05:00|393.83|391.43|392.1|389.7|393.92|391.52|391.77|389.37|0
1631293800000|2021-09-10 17:10:00|392.26|389.86|394.41|392.01|394.58|392.18|391.93|389.53|0
1631294100000|2021-09-10 17:15:00|394.25|391.85|393.75|391.35|394.41|392.01|393.25|390.85|0
1631294400000|2021-09-10 17:20:00|393.58|391.18|391.43|389.03|393.75|391.35|390.93|388.53|0
1631294700000|2021-09-10 17:25:00|391.59|389.19|390.6|388.2|391.59|389.19|390.6|388.2|0
1631295000000|2021-09-10 17:30:00|390.76|388.36|391.59|389.19|391.92|389.52|390.6|388.2|0
1631295300000|2021-09-10 17:35:00|391.75|389.35|393.08|390.68|393.08|390.68|391.59|389.19|0
1631295600000|2021-09-10 17:40:00|392.91|390.51|391.09|388.69|392.91|390.51|390.76|388.36|0
1631295900000|2021-09-10 17:45:00|390.92|388.52|389.43|387.03|390.92|388.52|389.27|386.87|0
1631296200000|2021-09-10 17:50:00|389.27|386.87|388.44|386.04|389.43|387.03|388.44|386.04|0
1631296500000|2021-09-10 17:55:00|388.61|386.21|389.51|387.11|389.59|387.19|388.44|386.04|0
1631296800000|2021-09-10 18:00:00|389.59|387.19|389.59|387.19|390.58|388.18|389.26|386.86|0
1631297100000|2021-09-10 18:05:00|389.76|387.36|389.09|386.69|389.92|387.52|388.6|386.2|0
1631297400000|2021-09-10 18:10:00|389.26|386.86|388.27|385.87|389.75|387.35|388.1|385.7|0
1631297700000|2021-09-10 18:15:00|388.1|385.7|386.78|384.38|388.43|386.03|386.78|384.38|0
1631298000000|2021-09-10 18:20:00|386.95|384.55|387.51|385.11|387.68|385.28|384.69|382.29|0
1631298300000|2021-09-10 18:25:00|387.35|384.95|385.54|383.14|388.01|385.61|385.54|383.14|0
1631298600000|2021-09-10 18:30:00|385.37|382.97|384.06|381.66|385.7|383.3|384.06|381.66|0
1631298900000|2021-09-10 18:35:00|384.22|381.82|384.55|382.15|384.55|382.15|383.89|381.49|0
1631299200000|2021-09-10 18:40:00|384.71|382.31|386.19|383.79|386.19|383.79|384.22|381.82|0
1631299500000|2021-09-10 18:45:00|386.02|383.62|384.87|382.47|386.19|383.79|384.87|382.47|0
1631299800000|2021-09-10 18:50:00|384.71|382.31|385.52|383.12|385.86|383.46|384.54|382.14|0
1631300100000|2021-09-10 18:55:00|385.36|382.96|384.37|381.97|386.18|383.78|384.37|381.97|0
1631300400000|2021-09-10 19:00:00|384.21|381.81|382.4|380|384.37|381.97|382.24|379.84|0
1631300700000|2021-09-10 19:05:00|382.57|380.17|381.42|379.02|384.21|381.81|381.26|378.86|0
1631301000000|2021-09-10 19:10:00|381.26|378.86|380.6|378.2|382.07|379.67|378.97|376.57|0
1631301300000|2021-09-10 19:15:00|380.76|378.36|380.7|378.3|382.66|380.26|378.17|375.77|0
1631301600000|2021-09-10 19:20:00|381.03|378.63|378.26|375.86|381.03|378.63|378.26|375.86|0
1631301900000|2021-09-10 19:25:00|378.42|376.02|378.42|376.02|379.88|377.48|378.09|375.69|0
1631302200000|2021-09-10 19:30:00|378.09|375.69|377.44|375.04|379.39|376.99|377.44|375.04|0
1631302500000|2021-09-10 19:35:00|377.76|375.36|374.25|371.85|377.93|375.53|373.87|371.47|0
1631302800000|2021-09-10 19:40:00|374.09|371.69|374.57|372.17|374.9|372.5|372.96|370.56|0
1631303100000|2021-09-10 19:45:00|374.41|372.01|373.18|370.78|374.57|372.17|372.31|369.91|0
1631303400000|2021-09-10 19:50:00|373.5|371.1|370.92|368.52|373.5|371.1|370.92|368.52|0
1631303700000|2021-09-10 19:55:00|371.08|368.68|371.76|369.36|372.16|369.76|368.17|365.77|0
1631304000000|2021-09-10 20:00:00|371.84|369.44|373.45|371.05|373.93|371.53|370.88|368.48|0
1631304300000|2021-09-10 20:05:00|373.93|371.53|372.96|370.56|374.09|371.69|372.48|370.08|0
1631304600000|2021-09-10 20:10:00|373.12|370.72|373.44|371.04|373.77|371.37|372.96|370.56|0
1631516700000|2021-09-13 07:05:00|381.33|378.93|380.35|377.95|381.82|379.42|379.86|377.46|0
1631517000000|2021-09-13 07:10:00|380.43|378.03|380.84|378.44|381.49|379.09|380.02|377.62|0
1631517300000|2021-09-13 07:15:00|381|378.6|379.77|377.37|381.82|379.42|379.61|377.21|0
1631517600000|2021-09-13 07:20:00|379.86|377.46|380.83|378.43|381.4|379|379.69|377.29|0
1631517900000|2021-09-13 07:25:00|381|378.6|380.67|378.27|381.82|379.42|380.5|378.1|0
1631518200000|2021-09-13 07:30:00|381|378.6|381.65|379.25|381.81|379.41|380.83|378.43|0
1631518500000|2021-09-13 07:35:00|381.81|379.41|381.97|379.57|382.14|379.74|381.32|378.92|0
1631518800000|2021-09-13 07:40:00|382.05|379.65|381.15|378.75|382.46|380.06|381.15|378.75|0
1631519100000|2021-09-13 07:45:00|381.32|378.92|380.99|378.59|382.13|379.73|380.66|378.26|0
1631519400000|2021-09-13 07:50:00|381.15|378.75|380.82|378.42|381.64|379.24|380.82|378.42|0
1631519700000|2021-09-13 07:55:00|380.9|378.5|380|377.6|381.15|378.75|379.84|377.44|0
1631520000000|2021-09-13 08:00:00|380.16|377.76|380.73|378.33|381.63|379.23|380.16|377.76|0
1631520300000|2021-09-13 08:05:00|380.82|378.42|381.71|379.31|382.62|380.22|380.82|378.42|0
1631520600000|2021-09-13 08:10:00|381.63|379.23|381.79|379.39|382.61|380.21|381.63|379.23|0
1631520900000|2021-09-13 08:15:00|381.87|379.47|382.61|380.21|382.77|380.37|381.79|379.39|0
1631521200000|2021-09-13 08:20:00|382.45|380.05|381.95|379.55|382.61|380.21|381.95|379.55|0
1631521500000|2021-09-13 08:25:00|381.87|379.47|382.28|379.88|382.44|380.04|381.79|379.39|0
1631521800000|2021-09-13 08:30:00|382.44|380.04|381.29|378.89|382.6|380.2|381.29|378.89|0
1631522100000|2021-09-13 08:35:00|381.46|379.06|380.64|378.24|381.46|379.06|380.47|378.07|0
1631522400000|2021-09-13 08:40:00|380.8|378.4|380.8|378.4|381.13|378.73|380.63|378.23|0
1631522700000|2021-09-13 08:45:00|380.63|378.23|380.3|377.9|380.96|378.56|379.65|377.25|0
1631523000000|2021-09-13 08:50:00|380.14|377.74|380.14|377.74|380.38|377.98|379.98|377.58|0
1631523300000|2021-09-13 08:55:00|380.3|377.9|380.63|378.23|380.79|378.39|379.97|377.57|0
1631523600000|2021-09-13 09:00:00|380.71|378.31|380.46|378.06|381.12|378.72|380.46|378.06|0
1631523900000|2021-09-13 09:05:00|380.54|378.14|380.46|378.06|380.79|378.39|380.3|377.9|0
1631524200000|2021-09-13 09:10:00|380.29|377.89|379.28|376.88|380.29|377.89|377.78|375.38|0
1631524500000|2021-09-13 09:15:00|379.2|376.8|379.28|376.88|379.94|377.54|379.12|376.72|0
1631524800000|2021-09-13 09:20:00|379.44|377.04|380.1|377.7|380.59|378.19|379.44|377.04|0
1631525100000|2021-09-13 09:25:00|380.26|377.86|380.17|377.77|380.42|378.02|379.6|377.2|0
1631525400000|2021-09-13 09:30:00|380.26|377.86|379.44|377.04|380.42|378.02|379.44|377.04|0
1631525700000|2021-09-13 09:35:00|379.6|377.2|380.09|377.69|380.09|377.69|379.43|377.03|0
1631526000000|2021-09-13 09:40:00|380.25|377.85|380.41|378.01|380.58|378.18|379.76|377.36|0
1631526300000|2021-09-13 09:45:00|380.58|378.18|380.25|377.85|380.58|378.18|380.09|377.69|0
1631526600000|2021-09-13 09:50:00|380.41|378.01|380.41|378.01|380.57|378.17|380.08|377.68|0
1631526900000|2021-09-13 09:55:00|380.57|378.17|380.57|378.17|380.73|378.33|380.41|378.01|0
1631527200000|2021-09-13 10:00:00|380.49|378.09|380.9|378.5|381.06|378.66|380.41|378.01|0
1631527500000|2021-09-13 10:05:00|380.97|378.57|381.71|379.31|382.21|379.81|380.65|378.25|0
1631527800000|2021-09-13 10:10:00|381.79|379.39|381.71|379.31|382.04|379.64|381.22|378.82|0
1631528100000|2021-09-13 10:15:00|381.55|379.15|382.2|379.8|382.37|379.97|381.55|379.15|0
1631528400000|2021-09-13 10:20:00|382.37|379.97|382.53|380.13|382.69|380.29|382.2|379.8|0
1631529000000|2021-09-13 10:30:00|383.84|381.44|384.66|382.26|384.66|382.26|383.51|381.11|0
1631529300000|2021-09-13 10:35:00|384.83|382.43|384.49|382.09|385.48|383.08|384|381.6|0
1631529600000|2021-09-13 10:40:00|384.66|382.26|385.32|382.92|385.48|383.08|384.66|382.26|0
1631529900000|2021-09-13 10:45:00|385.48|383.08|384.98|382.58|385.48|383.08|384.98|382.58|0
1631530200000|2021-09-13 10:50:00|385.15|382.75|384.65|382.25|385.15|382.75|384.16|381.76|0
1631530500000|2021-09-13 10:55:00|384.49|382.09|384.49|382.09|384.82|382.42|384.49|382.09|0
1631530800000|2021-09-13 11:00:00|384.65|382.25|384.32|381.92|384.81|382.41|383.99|381.59|0
1631531100000|2021-09-13 11:05:00|384.48|382.08|383.99|381.59|384.65|382.25|383.82|381.42|0
1631531400000|2021-09-13 11:10:00|383.82|381.42|383.49|381.09|384.15|381.75|383.33|380.93|0
1631531700000|2021-09-13 11:15:00|383.66|381.26|383.32|380.92|384.48|382.08|383.32|380.92|0
1631532000000|2021-09-13 11:20:00|383.49|381.09|383.32|380.92|384.15|381.75|382.67|380.27|0
1631532300000|2021-09-13 11:25:00|383.16|380.76|382.83|380.43|383.32|380.92|382.83|380.43|0
1631532600000|2021-09-13 11:30:00|382.66|380.26|382.17|379.77|383.15|380.75|381.84|379.44|0
1631532900000|2021-09-13 11:35:00|382|379.6|382.33|379.93|382.49|380.09|382|379.6|0
1631533200000|2021-09-13 11:40:00|382.49|380.09|382.33|379.93|382.49|380.09|382.16|379.76|0
1631533500000|2021-09-13 11:45:00|382.49|380.09|382.49|380.09|382.65|380.25|382.32|379.92|0
1631533800000|2021-09-13 11:50:00|382.32|379.92|382.81|380.41|383.15|380.75|382.32|379.92|0
1631534100000|2021-09-13 11:55:00|382.65|380.25|383.31|380.91|383.31|380.91|382.65|380.25|0
1631534400000|2021-09-13 12:00:00|383.14|380.74|383.8|381.4|383.96|381.56|382.65|380.25|0
1631534700000|2021-09-13 12:05:00|383.96|381.56|384.12|381.72|384.45|382.05|383.96|381.56|0
1631535000000|2021-09-13 12:10:00|384.29|381.89|384.62|382.22|384.62|382.22|384.12|381.72|0
1631535300000|2021-09-13 12:15:00|384.78|382.38|384.28|381.88|384.94|382.54|383.79|381.39|0
1631535600000|2021-09-13 12:20:00|384.12|381.72|383.95|381.55|384.12|381.72|383.79|381.39|0
1631535900000|2021-09-13 12:25:00|383.79|381.39|384.44|382.04|384.44|382.04|383.46|381.06|0
1631536200000|2021-09-13 12:30:00|384.61|382.21|383.95|381.55|385.1|382.7|383.95|381.55|0
1631536500000|2021-09-13 12:35:00|383.78|381.38|383.45|381.05|384.28|381.88|383.12|380.72|0
1631536800000|2021-09-13 12:40:00|383.62|381.22|385.26|382.86|385.43|383.03|383.29|380.89|0
1631537100000|2021-09-13 12:45:00|384.93|382.53|386.25|383.85|386.25|383.85|384.93|382.53|0
1631537400000|2021-09-13 12:50:00|386.41|384.01|386.08|383.68|386.74|384.34|385.92|383.52|0
1631537700000|2021-09-13 12:55:00|385.92|383.52|386.41|384.01|386.58|384.18|385.92|383.52|0
1631538000000|2021-09-13 13:00:00|386.57|384.17|387.07|384.67|387.07|384.67|386.08|383.68|0
1631538300000|2021-09-13 13:05:00|386.98|384.58|387.73|385.33|387.89|385.49|386.9|384.5|0
1631538600000|2021-09-13 13:10:00|387.56|385.16|386.57|384.17|388.06|385.66|386.57|384.17|0
1631538900000|2021-09-13 13:15:00|386.73|384.33|385.74|383.34|387.23|384.83|384.92|382.52|0
1631539200000|2021-09-13 13:20:00|385.57|383.17|388.05|385.65|388.22|385.82|385.57|383.17|0
1631539500000|2021-09-13 13:25:00|387.88|385.48|388.21|385.81|388.88|386.48|387.55|385.15|0
1631539800000|2021-09-13 13:30:00|388.54|386.14|385.57|383.17|389.7|387.3|385.24|382.84|0
1631540100000|2021-09-13 13:35:00|385.4|383|381.93|379.53|387.16|384.76|380.76|378.36|0
1631540400000|2021-09-13 13:40:00|382.26|379.86|378.82|376.42|383.08|380.68|377.35|374.95|0
1631540700000|2021-09-13 13:45:00|378.49|376.09|378.06|375.66|378.98|376.58|376.21|373.81|0
1631541000000|2021-09-13 13:50:00|377.89|375.49|381.82|379.42|384.12|381.72|377.89|375.49|0
1631541300000|2021-09-13 13:55:00|381.65|379.25|379.03|376.63|382.31|379.91|378.87|376.47|0
1631541600000|2021-09-13 14:00:00|378.71|376.31|373.49|371.09|380.5|378.1|372.69|370.29|0
1631541900000|2021-09-13 14:05:00|372.52|370.12|371.71|369.31|372.85|370.45|369.93|367.53|0
1631542200000|2021-09-13 14:10:00|371.39|368.99|370.85|368.45|371.98|369.58|368.17|365.77|0
1631542500000|2021-09-13 14:15:00|370.69|368.29|370.04|367.64|371.98|369.58|368.34|365.94|0
1631542800000|2021-09-13 14:20:00|370.52|368.12|369.55|367.15|373.43|371.03|368.91|366.51|0
1631543100000|2021-09-13 14:25:00|369.87|367.47|371.81|369.41|372.14|369.74|368.91|366.51|0
1631543400000|2021-09-13 14:30:00|371.97|369.57|371|368.6|373.75|371.35|368.9|366.5|0
1631543700000|2021-09-13 14:35:00|370.19|367.79|374.07|371.67|375.21|372.81|369.55|367.15|0
1631544000000|2021-09-13 14:40:00|374.23|371.83|372.61|370.21|375.7|373.3|371.96|369.56|0
1631544300000|2021-09-13 14:45:00|372.94|370.54|375.91|373.51|379.89|377.49|372.35|369.95|0
1631544600000|2021-09-13 14:50:00|376.07|373.67|375.42|373.02|377.05|374.65|375.26|372.86|0
1631544900000|2021-09-13 14:55:00|375.58|373.18|374.24|371.84|376.72|374.32|373.92|371.52|0
1631545200000|2021-09-13 15:00:00|374.57|372.17|373.1|370.7|375.22|372.82|372.78|370.38|0
1631545500000|2021-09-13 15:05:00|373.59|371.19|372.77|370.37|375.22|372.82|372.29|369.89|0
1631545800000|2021-09-13 15:10:00|372.29|369.89|365.66|363.26|372.45|370.05|364.77|362.37|0
1631546100000|2021-09-13 15:15:00|365.5|363.1|365.17|362.77|365.82|363.42|362.61|360.21|0
1631546400000|2021-09-13 15:20:00|364.85|362.45|368.4|366|368.4|366|361.64|359.24|0
1631546700000|2021-09-13 15:25:00|368.88|366.48|369.37|366.97|370.01|367.61|367.43|365.03|0
1631547000000|2021-09-13 15:30:00|369.69|367.29|371.73|369.33|373.39|370.99|369.37|366.97|0
1631547300000|2021-09-13 15:35:00|371.57|369.17|371.4|369|372.38|369.98|368.66|366.26|0
1631547600000|2021-09-13 15:40:00|371.56|369.16|368.98|366.58|371.89|369.49|368.82|366.42|0
1631547900000|2021-09-13 15:45:00|368.82|366.42|368.17|365.77|372.37|369.97|368.01|365.61|0
1631548200000|2021-09-13 15:50:00|368.33|365.93|368.01|365.61|369.14|366.74|367.04|364.64|0
1631548500000|2021-09-13 15:55:00|368.17|365.77|367.04|364.64|369.62|367.22|366.39|363.99|0
1631548800000|2021-09-13 16:00:00|367.2|364.8|365.91|363.51|367.2|364.8|365.11|362.71|0
1631549100000|2021-09-13 16:05:00|366.07|363.67|365.91|363.51|367.52|365.12|365.27|362.87|0
1631549400000|2021-09-13 16:10:00|365.75|363.35|370.09|367.69|370.74|368.34|365.75|363.35|0
1631549700000|2021-09-13 16:15:00|369.93|367.53|368.8|366.4|370.58|368.18|367.83|365.43|0
1631550000000|2021-09-13 16:20:00|368.96|366.56|371.54|369.14|372.03|369.63|368.15|365.75|0
1631550300000|2021-09-13 16:25:00|371.38|368.98|369.76|367.36|371.71|369.31|369.6|367.2|0
1631550600000|2021-09-13 16:30:00|369.6|367.2|369.92|367.52|371.38|368.98|369.44|367.04|0
1631550900000|2021-09-13 16:35:00|370.08|367.68|369.76|367.36|371.38|368.98|369.6|367.2|0
1631551200000|2021-09-13 16:40:00|369.92|367.52|367.66|365.26|369.92|367.52|366.7|364.3|0
1631551500000|2021-09-13 16:45:00|367.5|365.1|368.46|366.06|369.27|366.87|367.02|364.62|0
1631551800000|2021-09-13 16:50:00|368.62|366.22|369.43|367.03|370.08|367.68|368.62|366.22|0
1631552100000|2021-09-13 16:55:00|369.27|366.87|371.2|368.8|371.85|369.45|369.27|366.87|0
1631552400000|2021-09-13 17:00:00|371.37|368.97|370.07|367.67|372.34|369.94|370.07|367.67|0
1631552700000|2021-09-13 17:05:00|370.39|367.99|371.36|368.96|373.31|370.91|370.07|367.67|0
1631553000000|2021-09-13 17:10:00|371.52|369.12|370.07|367.67|371.52|369.12|369.9|367.5|0
1631553300000|2021-09-13 17:15:00|369.9|367.5|368.93|366.53|370.23|367.83|368.13|365.73|0
1631553600000|2021-09-13 17:20:00|368.77|366.37|368.61|366.21|369.58|367.18|367.96|365.56|0
1631553900000|2021-09-13 17:25:00|368.45|366.05|366.35|363.95|368.77|366.37|365.55|363.15|0
1631554200000|2021-09-13 17:30:00|366.19|363.79|364.74|362.34|366.83|364.43|364.59|362.19|0
1631554500000|2021-09-13 17:35:00|364.9|362.5|364.9|362.5|366.03|363.63|364.74|362.34|0
1631554800000|2021-09-13 17:40:00|365.06|362.66|363.78|361.38|365.7|363.3|363.78|361.38|0
1631555100000|2021-09-13 17:45:00|363.94|361.54|364.9|362.5|365.38|362.98|363.46|361.06|0
1631555400000|2021-09-13 17:50:00|364.74|362.34|363.41|361.01|366.9|364.5|362.16|359.76|0
1631555700000|2021-09-13 17:55:00|363.57|361.17|364.21|361.81|364.37|361.97|362.93|360.53|0
1631556000000|2021-09-13 18:00:00|364.05|361.65|365.49|363.09|366.61|364.21|363.96|361.56|0
1631556300000|2021-09-13 18:05:00|365.33|362.93|364.84|362.44|365.97|363.57|364.68|362.28|0
1631556600000|2021-09-13 18:10:00|364.52|362.12|361.48|359.08|364.52|362.12|361.32|358.92|0
1631556900000|2021-09-13 18:15:00|361.64|359.24|362.44|360.04|362.44|360.04|360.04|357.64|0
1631557200000|2021-09-13 18:20:00|362.76|360.36|361.32|358.92|362.76|360.36|361|358.6|0
1631557500000|2021-09-13 18:25:00|361.16|358.76|361|358.6|362.43|360.03|360.36|357.96|0
1631557800000|2021-09-13 18:30:00|361.15|358.75|360.51|358.11|361.95|359.55|360.04|357.64|0
1631558100000|2021-09-13 18:35:00|360.36|357.96|359.56|357.16|360.51|358.11|359.08|356.68|0
1631558400000|2021-09-13 18:40:00|359.4|357|362.43|360.03|362.74|360.34|359.4|357|0
1631558700000|2021-09-13 18:45:00|362.74|360.34|364.18|361.78|364.66|362.26|361.31|358.91|0
1631559000000|2021-09-13 18:50:00|364.02|361.62|362.1|359.7|364.34|361.94|362.1|359.7|0
1631559300000|2021-09-13 18:55:00|361.78|359.38|363.86|361.46|364.02|361.62|361.78|359.38|0
1631559600000|2021-09-13 19:00:00|363.38|360.98|359.39|356.99|363.38|360.98|359.07|356.67|0
1631559900000|2021-09-13 19:05:00|359.23|356.83|362.41|360.01|364.17|361.77|359.07|356.67|0
1631560200000|2021-09-13 19:10:00|363.21|360.81|366.1|363.7|367.06|364.66|363.21|360.81|0
1631560500000|2021-09-13 19:15:00|365.61|363.21|367.06|364.66|368.02|365.62|364.81|362.41|0
1631560800000|2021-09-13 19:20:00|366.9|364.5|368.5|366.1|368.99|366.59|365.45|363.05|0
1631561100000|2021-09-13 19:25:00|368.34|365.94|370.92|368.52|371.25|368.85|367.38|364.98|0
1631561400000|2021-09-13 19:30:00|371.08|368.68|371.57|369.17|372.38|369.98|369.63|367.23|0
1631561700000|2021-09-13 19:35:00|371.73|369.33|370.92|368.52|371.73|369.33|370.27|367.87|0
1631562000000|2021-09-13 19:40:00|370.35|367.95|368.49|366.09|370.76|368.36|368.33|365.93|0
1631562300000|2021-09-13 19:45:00|368.82|366.42|368.17|365.77|370.11|367.71|367.37|364.97|0
1631562600000|2021-09-13 19:50:00|368.33|365.93|370.35|367.95|372.36|369.96|368.33|365.93|0
1631562900000|2021-09-13 19:55:00|370.27|367.87|372.71|370.31|372.87|370.47|370.11|367.71|0
1631563200000|2021-09-13 20:00:00|373.03|370.63|376.91|374.51|376.91|374.51|372.71|370.31|0
1631563500000|2021-09-13 20:05:00|373.39|370.99|375.73|373.33|375.9|373.5|373.39|370.99|0
1631563800000|2021-09-13 20:10:00|375.89|373.49|376.22|373.82|376.38|373.98|375.73|373.33|0
1631564100000|2021-09-13 20:15:00|376.91|374.11|377.07|374.27|377.4|374.6|376.42|373.62|0
1631564400000|2021-09-13 20:20:00|377.15|374.35|377.07|374.27|377.23|374.43|377.07|374.27|0
1631564700000|2021-09-13 20:25:00|377.23|374.43|377.39|374.59|377.56|374.76|377.23|374.43|0
1631565000000|2021-09-13 20:30:00|377.56|374.76|378.21|375.41|378.54|375.74|377.56|374.76|0
1631565300000|2021-09-13 20:35:00|378.04|375.24|378.37|375.57|378.37|375.57|378.04|375.24|0
1631565900000|2021-09-13 20:45:00|378.53|375.73|378.36|375.56|378.53|375.73|378.36|375.56|0
1631566500000|2021-09-13 20:55:00|378.2|375.4|378.28|375.48|378.28|375.48|377.62|374.82|0
1631566800000|2021-09-13 21:00:00|377.98|375.18|377.83|375.03|377.98|375.18|377.74|374.94|0
1631567100000|2021-09-13 21:05:00|377.78|374.98|377.81|375.01|377.85|375.05|377.78|374.98|0
1631567400000|2021-09-13 21:10:00|377.85|375.05|377.9|375.1|377.9|375.1|377.83|375.03|0
1631567700000|2021-09-13 21:15:00|377.78|374.98|377.83|375.03|377.9|375.1|377.73|374.93|0
1631568000000|2021-09-13 21:20:00|377.8|375|377.75|374.95|377.8|375|377.68|374.88|0
1631568300000|2021-09-13 21:25:00|377.77|374.97|377.72|374.92|377.82|375.02|377.68|374.88|0
1631568600000|2021-09-13 21:30:00|377.82|375.02|377.68|374.88|377.82|375.02|377.68|374.88|0
1631568900000|2021-09-13 21:35:00|377.67|374.87|377.63|374.83|377.67|374.87|377.58|374.78|0
1631569200000|2021-09-13 21:40:00|377.67|374.87|377.7|374.9|377.76|374.96|377.6|374.8|0
1631569500000|2021-09-13 21:45:00|377.72|374.92|377.76|374.96|377.93|375.13|377.72|374.92|0
1631569800000|2021-09-13 21:50:00|377.81|375.01|377.74|374.94|377.83|375.03|377.71|374.91|0
1631570100000|2021-09-13 21:55:00|377.71|374.91|377.62|374.82|377.74|374.94|377.59|374.79|0
1631570400000|2021-09-13 22:00:00|377.27|374.47|376.53|373.73|377.76|374.96|376.37|373.57|0
1631570700000|2021-09-13 22:05:00|376.7|373.9|376.53|373.73|376.7|373.9|376.37|373.57|0
1631571000000|2021-09-13 22:10:00|376.69|373.89|376.36|373.56|376.69|373.89|376.28|373.48|0
1631571300000|2021-09-13 22:15:00|376.2|373.4|377.18|374.38|377.18|374.38|376.2|373.4|0
1631571600000|2021-09-13 22:20:00|377.34|374.54|378.48|375.68|378.49|375.69|377.34|374.54|0
1631571900000|2021-09-13 22:25:00|378.65|375.85|378.32|375.52|378.65|375.85|378.16|375.36|0
1631572200000|2021-09-13 22:30:00|378.48|375.68|378.48|375.68|378.81|376.01|378.48|375.68|0
1631572500000|2021-09-13 22:35:00|378.32|375.52|378.97|376.17|379.13|376.33|378.32|375.52|0
1631572800000|2021-09-13 22:40:00|378.88|376.08|378.48|375.68|378.97|376.17|378.39|375.59|0
1631573100000|2021-09-13 22:45:00|378.64|375.84|378.8|376|378.97|376.17|378.64|375.84|0
1631573400000|2021-09-13 22:50:00|378.96|376.16|378.96|376.16|379.46|376.66|378.96|376.16|0
1631573700000|2021-09-13 22:55:00|378.8|376|378.47|375.67|378.96|376.16|378.31|375.51|0
1631574000000|2021-09-13 23:00:00|378.63|375.83|378.47|375.67|379.12|376.32|378.47|375.67|0
1631574300000|2021-09-13 23:05:00|378.3|375.5|378.3|375.5|378.63|375.83|377.97|375.17|0
1631574600000|2021-09-13 23:10:00|378.14|375.34|377.32|374.52|378.14|375.34|377.15|374.35|0
1631574900000|2021-09-13 23:15:00|377.48|374.68|377.15|374.35|377.48|374.68|377.15|374.35|0
1631575200000|2021-09-13 23:20:00|376.99|374.19|377.15|374.35|377.15|374.35|376.99|374.19|0
1631575500000|2021-09-13 23:25:00|377.31|374.51|377.64|374.84|377.8|375|377.31|374.51|0
1631575800000|2021-09-13 23:30:00|377.47|374.67|377.8|375|377.8|375|377.31|374.51|0
1631576100000|2021-09-13 23:35:00|377.63|374.83|377.14|374.34|377.63|374.83|376.98|374.18|0
1631576400000|2021-09-13 23:40:00|377.31|374.51|376.98|374.18|377.31|374.51|376.98|374.18|0
1631576700000|2021-09-13 23:45:00|377.14|374.34|377.46|374.66|377.47|374.67|376.98|374.18|0
1631577000000|2021-09-13 23:50:00|377.3|374.5|377.95|375.15|378.12|375.32|377.14|374.34|0
1631577300000|2021-09-13 23:55:00|378.12|375.32|377.79|374.99|378.12|375.32|377.62|374.82|0
1631577600000|2021-09-14 00:00:00|377.62|374.82|377.62|374.82|378.28|375.48|376.48|373.68|0
1631577900000|2021-09-14 00:05:00|377.46|374.66|376.64|373.84|377.78|374.98|376.15|373.35|0
1631578200000|2021-09-14 00:10:00|376.8|374|375.98|373.18|376.8|374|375.82|373.02|0
1631578500000|2021-09-14 00:15:00|375.82|373.02|376.31|373.51|376.31|373.51|375.49|372.69|0
1631578800000|2021-09-14 00:20:00|376.14|373.34|375.98|373.18|376.47|373.67|375.65|372.85|0
1631579100000|2021-09-14 00:25:00|375.81|373.01|376.47|373.67|376.79|373.99|375.81|373.01|0
1631579400000|2021-09-14 00:30:00|376.63|373.83|376.79|373.99|377.28|374.48|376.46|373.66|0
1631579700000|2021-09-14 00:35:00|376.95|374.15|378.1|375.3|378.26|375.46|376.95|374.15|0
1631580000000|2021-09-14 00:40:00|378.26|375.46|377.6|374.8|378.42|375.62|377.6|374.8|0
1631580300000|2021-09-14 00:45:00|377.44|374.64|377.93|375.13|377.93|375.13|377.44|374.64|0
1631580600000|2021-09-14 00:50:00|377.76|374.96|377.27|374.47|377.76|374.96|377.11|374.31|0
1631580900000|2021-09-14 00:55:00|377.43|374.63|377.76|374.96|377.92|375.12|377.43|374.63|0
1631581200000|2021-09-14 01:00:00|377.92|375.12|378.25|375.45|378.74|375.94|377.76|374.96|0
1631581500000|2021-09-14 01:05:00|378.08|375.28|377.92|375.12|378.41|375.61|377.59|374.79|0
1631581800000|2021-09-14 01:10:00|378.08|375.28|377.75|374.95|378.57|375.77|377.75|374.95|0
1631582100000|2021-09-14 01:15:00|377.92|375.12|378.73|375.93|379.06|376.26|377.75|374.95|0
1631582400000|2021-09-14 01:20:00|378.57|375.77|379.39|376.59|379.39|376.59|378.57|375.77|0
1631582700000|2021-09-14 01:25:00|379.55|376.75|379.88|377.08|380.04|377.24|379.55|376.75|0
1631583000000|2021-09-14 01:30:00|380.2|377.4|380.2|377.4|380.86|378.06|379.38|376.58|0
1631583300000|2021-09-14 01:35:00|380.04|377.24|380.69|377.89|381.02|378.22|379.87|377.07|0
1631583600000|2021-09-14 01:40:00|380.53|377.73|379.54|376.74|380.53|377.73|379.54|376.74|0
1631583900000|2021-09-14 01:45:00|379.7|376.9|379.21|376.41|380.03|377.23|379.05|376.25|0
1631584200000|2021-09-14 01:50:00|379.05|376.25|379.7|376.9|379.86|377.06|378.72|375.92|0
1631584500000|2021-09-14 01:55:00|379.86|377.06|379.7|376.9|380.03|377.23|379.21|376.41|0
1631584800000|2021-09-14 02:00:00|379.86|377.06|380.52|377.72|380.52|377.72|379.37|376.57|0
1631585100000|2021-09-14 02:05:00|380.35|377.55|380.51|377.71|380.68|377.88|379.86|377.06|0
1631585400000|2021-09-14 02:10:00|380.35|377.55|379.2|376.4|380.35|377.55|379.03|376.23|0
1631585700000|2021-09-14 02:15:00|379.36|376.56|380.02|377.22|380.02|377.22|378.87|376.07|0
1631586000000|2021-09-14 02:20:00|379.85|377.05|380.53|377.73|381.84|379.04|379.85|377.05|0
1631586300000|2021-09-14 02:25:00|380.69|377.89|379.38|376.58|380.86|378.06|379.05|376.25|0
1631586600000|2021-09-14 02:30:00|379.54|376.74|378.72|375.92|379.71|376.91|378.07|375.27|0
1631586900000|2021-09-14 02:35:00|378.89|376.09|379.05|376.25|379.05|376.25|378.56|375.76|0
1631587200000|2021-09-14 02:40:00|378.89|376.09|379.54|376.74|379.7|376.9|378.89|376.09|0
1631587500000|2021-09-14 02:45:00|379.37|376.57|379.37|376.57|379.7|376.9|379.21|376.41|0
1631587800000|2021-09-14 02:50:00|379.54|376.74|379.53|376.73|379.7|376.9|379.37|376.57|0
1631588100000|2021-09-14 02:55:00|379.37|376.57|378.71|375.91|379.7|376.9|378.55|375.75|0
1631588400000|2021-09-14 03:00:00|378.88|376.08|378.38|375.58|378.88|376.08|378.06|375.26|0
1631588700000|2021-09-14 03:05:00|378.22|375.42|378.71|375.91|379.2|376.4|378.22|375.42|0
1631589000000|2021-09-14 03:10:00|378.55|375.75|378.71|375.91|378.71|375.91|378.38|375.58|0
1631589300000|2021-09-14 03:15:00|378.87|376.07|378.87|376.07|379.03|376.23|378.38|375.58|0
1631589600000|2021-09-14 03:20:00|379.03|376.23|379.36|376.56|379.36|376.56|378.7|375.9|0
1631589900000|2021-09-14 03:25:00|379.19|376.39|379.52|376.72|379.68|376.88|379.19|376.39|0
1631590200000|2021-09-14 03:30:00|379.68|376.88|379.19|376.39|379.68|376.88|378.86|376.06|0
1631590500000|2021-09-14 03:35:00|379.35|376.55|379.84|377.04|380|377.2|379.35|376.55|0
1631590800000|2021-09-14 03:40:00|380|377.2|379.84|377.04|380.33|377.53|379.67|376.87|0
1631591100000|2021-09-14 03:45:00|380|377.2|380|377.2|380.16|377.36|379.84|377.04|0
1631591400000|2021-09-14 03:50:00|379.84|377.04|380|377.2|380|377.2|379.67|376.87|0
1631591700000|2021-09-14 03:55:00|379.83|377.03|380.16|377.36|380.49|377.69|379.83|377.03|0
1631592000000|2021-09-14 04:00:00|379.99|377.19|379.83|377.03|380.16|377.36|379.83|377.03|0
1631592300000|2021-09-14 04:05:00|379.66|376.86|379.33|376.53|379.66|376.86|379.33|376.53|0
1631592600000|2021-09-14 04:10:00|379.5|376.7|379.17|376.37|379.66|376.86|378.84|376.04|0
1631592900000|2021-09-14 04:15:00|379.33|376.53|379.33|376.53|379.33|376.53|379.17|376.37|0
1631593200000|2021-09-14 04:20:00|379.17|376.37|379.33|376.53|379.33|376.53|379.17|376.37|0
1631593500000|2021-09-14 04:25:00|379.16|376.36|379.65|376.85|379.65|376.85|379.16|376.36|0
1631593800000|2021-09-14 04:30:00|379.82|377.02|379.98|377.18|379.98|377.18|379.49|376.69|0
1631594100000|2021-09-14 04:35:00|380.14|377.34|380.14|377.34|380.47|377.67|379.98|377.18|0
1631594400000|2021-09-14 04:40:00|379.98|377.18|379.97|377.17|380.14|377.34|379.65|376.85|0
1631594700000|2021-09-14 04:45:00|379.81|377.01|379.64|376.84|379.97|377.17|379.48|376.68|0
1631595000000|2021-09-14 04:50:00|379.81|377.01|379.97|377.17|379.97|377.17|379.48|376.68|0
1631595300000|2021-09-14 04:55:00|379.81|377.01|379.8|377|380.13|377.33|379.8|377|0
1631595600000|2021-09-14 05:00:00|379.48|376.68|380.62|377.82|380.95|378.15|379.48|376.68|0
1631595900000|2021-09-14 05:05:00|380.46|377.66|379.8|377|380.46|377.66|379.64|376.84|0
1631596200000|2021-09-14 05:10:00|379.96|377.16|380.12|377.32|380.12|377.32|379.31|376.51|0
1631596500000|2021-09-14 05:15:00|379.96|377.16|379.14|376.34|380.29|377.49|379.14|376.34|0
1631596800000|2021-09-14 05:20:00|379.3|376.5|380.94|378.14|381.1|378.3|379.3|376.5|0
1631597100000|2021-09-14 05:25:00|381.1|378.3|381.1|378.3|381.59|378.79|380.94|378.14|0
1631597400000|2021-09-14 05:30:00|381.26|378.46|379.95|377.15|381.26|378.46|379.62|376.82|0
1631597700000|2021-09-14 05:35:00|380.11|377.31|380.6|377.8|380.6|377.8|380.11|377.31|0
1631598000000|2021-09-14 05:40:00|380.44|377.64|379.62|376.82|380.6|377.8|378.96|376.16|0
1631598300000|2021-09-14 05:45:00|379.45|376.65|380.43|377.63|380.44|377.64|379.45|376.65|0
1631598600000|2021-09-14 05:50:00|380.27|377.47|379.61|376.81|380.43|377.63|379.45|376.65|0
1631598900000|2021-09-14 05:55:00|379.45|376.65|379.28|376.48|379.78|376.98|379.28|376.48|0
1631599200000|2021-09-14 06:00:00|378.96|376.16|377.74|374.94|379.61|376.81|377.74|374.94|0
1631599500000|2021-09-14 06:05:00|377.91|375.11|378.4|375.6|378.72|375.92|377.42|374.62|0
1631599800000|2021-09-14 06:10:00|378.23|375.43|377.09|374.29|378.23|375.43|376.93|374.13|0
1631600100000|2021-09-14 06:15:00|376.93|374.13|378.06|375.26|378.39|375.59|376.92|374.12|0
1631600400000|2021-09-14 06:20:00|378.23|375.43|379.37|376.57|379.53|376.73|377.9|375.1|0
1631600700000|2021-09-14 06:25:00|379.2|376.4|379.2|376.4|379.37|376.57|378.55|375.75|0
1631601000000|2021-09-14 06:30:00|379.12|376.32|378.38|375.58|379.2|376.4|378.22|375.42|0
1631601300000|2021-09-14 06:35:00|378.55|375.75|376.75|373.95|378.55|375.75|376.75|373.95|0
1631601600000|2021-09-14 06:40:00|376.43|373.63|375.93|373.13|376.75|373.95|375.77|372.97|0
1631601900000|2021-09-14 06:45:00|376.1|373.3|376.58|373.78|377.24|374.44|376.1|373.3|0
1631602200000|2021-09-14 06:50:00|376.42|373.62|375.77|372.97|376.58|373.78|375.61|372.81|0
1631602500000|2021-09-14 06:55:00|375.6|372.8|374.46|371.66|375.6|372.8|374.46|371.66|0
1631602800000|2021-09-14 07:00:00|374.79|371.99|375.11|372.31|376.09|373.29|373.81|371.01|0
1631603100000|2021-09-14 07:05:00|374.75|372.35|376.37|373.97|376.37|373.97|374.59|372.19|0
1631603400000|2021-09-14 07:10:00|376.54|374.14|372.96|370.56|376.86|374.46|372.96|370.56|0
1631603700000|2021-09-14 07:15:00|372.88|370.48|374.42|372.02|374.42|372.02|372.15|369.75|0
1631604000000|2021-09-14 07:20:00|374.58|372.18|371.17|368.77|374.58|372.18|371.01|368.61|0
1631604300000|2021-09-14 07:25:00|371.34|368.94|372.3|369.9|372.31|369.91|371.01|368.61|0
1631604600000|2021-09-14 07:30:00|372.47|370.07|370.36|367.96|372.79|370.39|370.36|367.96|0
1631604900000|2021-09-14 07:35:00|370.52|368.12|371.33|368.93|371.33|368.93|370.36|367.96|0
1631605200000|2021-09-14 07:40:00|370.84|368.44|370.36|367.96|371.33|368.93|370.36|367.96|0
1631605500000|2021-09-14 07:45:00|370.52|368.12|371.81|369.41|371.97|369.57|370.36|367.96|0
1631605800000|2021-09-14 07:50:00|371.97|369.57|373.75|371.35|373.92|371.52|371.81|369.41|0
1631606100000|2021-09-14 07:55:00|373.83|371.43|375.21|372.81|375.37|372.97|373.59|371.19|0
1631606400000|2021-09-14 08:00:00|375.05|372.65|375.37|372.97|376.51|374.11|374.72|372.32|0
1631606700000|2021-09-14 08:05:00|375.53|373.13|375.53|373.13|376.19|373.79|374.72|372.32|0
1631607000000|2021-09-14 08:10:00|375.7|373.3|375.61|373.21|376.18|373.78|375.28|372.88|0
1631607300000|2021-09-14 08:15:00|375.53|373.13|373.58|371.18|375.69|373.29|373.42|371.02|0
1631607600000|2021-09-14 08:20:00|373.42|371.02|375.36|372.96|375.36|372.96|373.25|370.85|0
1631607900000|2021-09-14 08:25:00|375.53|373.13|377.15|374.75|377.31|374.91|375.2|372.8|0
1631608200000|2021-09-14 08:30:00|377.31|374.91|378.29|375.89|378.29|375.89|377.31|374.91|0
1631608500000|2021-09-14 08:35:00|378.45|376.05|379.76|377.36|380.09|377.69|378.45|376.05|0
1631608800000|2021-09-14 08:40:00|379.6|377.2|379.43|377.03|380.09|377.69|379.1|376.7|0
1631609100000|2021-09-14 08:45:00|379.27|376.87|378.12|375.72|379.27|376.87|378.12|375.72|0
1631609400000|2021-09-14 08:50:00|378.28|375.88|378.61|376.21|378.77|376.37|378.12|375.72|0
1631609700000|2021-09-14 08:55:00|378.77|376.37|378.61|376.21|379.42|377.02|378.61|376.21|0
1631610000000|2021-09-14 09:00:00|378.77|376.37|378.28|375.88|379.1|376.7|377.95|375.55|0
1631610300000|2021-09-14 09:05:00|378.11|375.71|378.93|376.53|379.09|376.69|378.11|375.71|0
1631610600000|2021-09-14 09:10:00|379.09|376.69|379.58|377.18|379.91|377.51|378.93|376.53|0
1631610900000|2021-09-14 09:15:00|379.5|377.1|379.58|377.18|379.91|377.51|378.93|376.53|0
1631611200000|2021-09-14 09:20:00|379.74|377.34|378.59|376.19|379.74|377.34|378.59|376.19|0
1631611500000|2021-09-14 09:25:00|378.76|376.36|378.43|376.03|378.92|376.52|378.43|376.03|0
1631611800000|2021-09-14 09:30:00|378.59|376.19|378.43|376.03|378.59|376.19|378.1|375.7|0
1631612100000|2021-09-14 09:35:00|378.1|375.7|377.93|375.53|378.26|375.86|377.77|375.37|0
1631612400000|2021-09-14 09:40:00|377.77|375.37|377.28|374.88|377.93|375.53|376.63|374.23|0
1631612700000|2021-09-14 09:45:00|377.44|375.04|376.95|374.55|377.44|375.04|376.95|374.55|0
1631613000000|2021-09-14 09:50:00|376.63|374.23|376.13|373.73|376.63|374.23|375.65|373.25|0
1631613300000|2021-09-14 09:55:00|375.97|373.57|375.81|373.41|376.13|373.73|375.81|373.41|0
1631613600000|2021-09-14 10:00:00|375.64|373.24|375.97|373.57|375.97|373.57|374.99|372.59|0
1631613900000|2021-09-14 10:05:00|376.13|373.73|376.29|373.89|376.62|374.22|375.97|373.57|0
1631614200000|2021-09-14 10:10:00|376.37|373.97|377.92|375.52|377.92|375.52|376.29|373.89|0
1631614500000|2021-09-14 10:15:00|377.76|375.36|377.92|375.52|378.41|376.01|377.59|375.19|0
1631614800000|2021-09-14 10:20:00|378.08|375.68|377.59|375.19|378.08|375.68|377.59|375.19|0
1631615100000|2021-09-14 10:25:00|377.75|375.35|378.4|376|378.4|376|377.75|375.35|0
1631615400000|2021-09-14 10:30:00|378.56|376.16|378.4|376|378.73|376.33|378.24|375.84|0
1631615700000|2021-09-14 10:35:00|378.56|376.16|378.4|376|378.56|376.16|378.23|375.83|0
1631616000000|2021-09-14 10:40:00|378.23|375.83|378.07|375.67|378.72|376.32|377.91|375.51|0
1631616300000|2021-09-14 10:45:00|377.98|375.58|377.41|375.01|378.23|375.83|377.41|375.01|0
1631616600000|2021-09-14 10:50:00|377.25|374.85|376.6|374.2|377.41|375.01|376.6|374.2|0
1631616900000|2021-09-14 10:55:00|376.76|374.36|377.08|374.68|377.25|374.85|376.27|373.87|0
1631617200000|2021-09-14 11:00:00|376.92|374.52|377.08|374.68|377.24|374.84|376.75|374.35|0
1631617500000|2021-09-14 11:05:00|376.92|374.52|376.18|373.78|376.92|374.52|375.94|373.54|0
1631617800000|2021-09-14 11:10:00|376.26|373.86|376.1|373.7|376.26|373.86|375.77|373.37|0
1631618100000|2021-09-14 11:15:00|375.94|373.54|376.1|373.7|376.42|374.02|375.77|373.37|0
1631618400000|2021-09-14 11:20:00|376.09|373.69|375.93|373.53|376.26|373.86|375.77|373.37|0
1631618700000|2021-09-14 11:25:00|375.77|373.37|375.28|372.88|376.26|373.86|375.11|372.71|0
1631619000000|2021-09-14 11:30:00|375.11|372.71|376.25|373.85|376.58|374.18|374.95|372.55|0
1631619300000|2021-09-14 11:35:00|376.41|374.01|375.76|373.36|376.58|374.18|375.76|373.36|0
1631619600000|2021-09-14 11:40:00|375.68|373.28|374.95|372.55|376.25|373.85|374.78|372.38|0
1631619900000|2021-09-14 11:45:00|374.78|372.38|372.99|370.59|374.78|372.38|372.99|370.59|0
1631620200000|2021-09-14 11:50:00|372.83|370.43|370.4|368|372.83|370.43|369.6|367.2|0
1631620500000|2021-09-14 11:55:00|370.56|368.16|371.37|368.97|371.69|369.29|369.92|367.52|0
1631620800000|2021-09-14 12:00:00|371.53|369.13|372.5|370.1|372.5|370.1|370.08|367.68|0
1631621100000|2021-09-14 12:05:00|372.34|369.94|371.69|369.29|372.5|370.1|371.2|368.8|0
1631621400000|2021-09-14 12:10:00|371.85|369.45|371.85|369.45|372.01|369.61|370.72|368.32|0
1631621700000|2021-09-14 12:15:00|372.01|369.61|372.66|370.26|372.98|370.58|371.85|369.45|0
1631622000000|2021-09-14 12:20:00|372.49|370.09|372.49|370.09|372.82|370.42|372.33|369.93|0
1631622300000|2021-09-14 12:25:00|372.65|370.25|372.98|370.58|373.14|370.74|372.17|369.77|0
1631622600000|2021-09-14 12:30:00|376.71|374.31|384.25|381.85|386.49|384.09|376.71|374.31|0
1631622900000|2021-09-14 12:35:00|384.58|382.18|384.24|381.84|387.21|384.81|384.24|381.84|0
1631623200000|2021-09-14 12:40:00|384.41|382.01|384.74|382.34|386.39|383.99|384.41|382.01|0
1631623500000|2021-09-14 12:45:00|385.07|382.67|384.9|382.5|385.89|383.49|384.57|382.17|0
1631623800000|2021-09-14 12:50:00|384.73|382.33|384.57|382.17|385.72|383.32|384.4|382|0
1631624100000|2021-09-14 12:55:00|384.4|382|382.59|380.19|385.06|382.66|381.61|379.21|0
1631624400000|2021-09-14 13:00:00|382.75|380.35|383.57|381.17|384.4|382|382.75|380.35|0
1631624700000|2021-09-14 13:05:00|383.41|381.01|382.91|380.51|383.9|381.5|382.75|380.35|0
1631625000000|2021-09-14 13:10:00|383.08|380.68|383.73|381.33|383.73|381.33|382.91|380.51|0
1631625300000|2021-09-14 13:15:00|383.9|381.5|384.06|381.66|385.05|382.65|383.73|381.33|0
1631625600000|2021-09-14 13:20:00|383.9|381.5|384.88|382.48|385.05|382.65|383.9|381.5|0
1631625900000|2021-09-14 13:25:00|384.72|382.32|384.22|381.82|385.38|382.98|383.89|381.49|0
1631626200000|2021-09-14 13:30:00|384.55|382.15|381.43|379.03|385.7|383.3|380.93|378.53|0
1631626500000|2021-09-14 13:35:00|381.59|379.19|380.85|378.45|384.38|381.98|380.85|378.45|0
1631626800000|2021-09-14 13:40:00|380.77|378.37|380.93|378.53|382.08|379.68|379.29|376.89|0
1631627100000|2021-09-14 13:45:00|380.6|378.2|377.98|375.58|380.76|378.36|377.98|375.58|0
1631627400000|2021-09-14 13:50:00|377.82|375.42|373.42|371.02|378.96|376.56|373.26|370.86|0
1631627700000|2021-09-14 13:55:00|373.58|371.18|370.99|368.59|374.23|371.83|370.5|368.1|0
1631628000000|2021-09-14 14:00:00|370.5|368.1|368.68|366.28|370.5|368.1|362.63|360.23|0
1631628300000|2021-09-14 14:05:00|368.52|366.12|370.62|368.22|371.26|368.86|368.2|365.8|0
1631628600000|2021-09-14 14:10:00|370.29|367.89|367.39|364.99|370.29|367.89|367.23|364.83|0
1631628900000|2021-09-14 14:15:00|367.23|364.83|369|366.6|370.13|367.73|366.42|364.02|0
1631629200000|2021-09-14 14:20:00|369.16|366.76|364.81|362.41|370.61|368.21|364.81|362.41|0
1631629500000|2021-09-14 14:25:00|365.29|362.89|367.55|365.15|367.71|365.31|363.2|360.8|0
1631629800000|2021-09-14 14:30:00|366.9|364.5|366.09|363.69|368.03|365.63|365.13|362.73|0
1631630100000|2021-09-14 14:35:00|366.25|363.85|361.43|359.03|367.06|364.66|361.11|358.71|0
1631630400000|2021-09-14 14:40:00|361.27|358.87|361.91|359.51|363.19|360.79|360.63|358.23|0
1631630700000|2021-09-14 14:45:00|361.75|359.35|362.07|359.67|363.83|361.43|361.27|358.87|0
1631631000000|2021-09-14 14:50:00|362.23|359.83|362.39|359.99|363.19|360.79|360.3|357.9|0
1631631300000|2021-09-14 14:55:00|362.22|359.82|361.9|359.5|362.7|360.3|359.66|357.26|0
1631631600000|2021-09-14 15:00:00|362.06|359.66|363.18|360.78|364.31|361.91|362.06|359.66|0
1631631900000|2021-09-14 15:05:00|363.02|360.62|364.95|362.55|365.43|363.03|362.86|360.46|0
1631632200000|2021-09-14 15:10:00|365.11|362.71|365.75|363.35|366.72|364.32|364.47|362.07|0
1631632500000|2021-09-14 15:15:00|365.91|363.51|363.98|361.58|366.4|364|363.98|361.58|0
1631632800000|2021-09-14 15:20:00|364.14|361.74|366.39|363.99|366.55|364.15|364.14|361.74|0
1631633100000|2021-09-14 15:25:00|366.23|363.83|366.71|364.31|367.04|364.64|365.59|363.19|0
1631633400000|2021-09-14 15:30:00|366.55|364.15|366.23|363.83|367.68|365.28|365.74|363.34|0
1631633700000|2021-09-14 15:35:00|366.39|363.99|367.35|364.95|367.84|365.44|365.42|363.02|0
1631634000000|2021-09-14 15:40:00|367.52|365.12|367.15|364.75|368|365.6|366.34|363.94|0
1631634300000|2021-09-14 15:45:00|366.98|364.58|366.98|364.58|367.31|364.91|365.53|363.13|0
1631634600000|2021-09-14 15:50:00|366.82|364.42|364.23|361.83|366.98|364.58|364.07|361.67|0
1631634900000|2021-09-14 15:55:00|364.4|362|367.63|365.23|367.63|365.23|364.23|361.83|0
1631635200000|2021-09-14 16:00:00|367.79|365.39|369.08|366.68|369.25|366.85|367.14|364.74|0
1631635500000|2021-09-14 16:05:00|369.24|366.84|368.59|366.19|369.24|366.84|368.11|365.71|0
1631635800000|2021-09-14 16:10:00|368.43|366.03|368.27|365.87|368.43|366.03|367.3|364.9|0
1631636100000|2021-09-14 16:15:00|368.43|366.03|367.13|364.73|368.43|366.03|366.97|364.57|0
1631636400000|2021-09-14 16:20:00|366.97|364.57|366.32|363.92|367.45|365.05|366.32|363.92|0
1631636700000|2021-09-14 16:25:00|366.48|364.08|366.64|364.24|367.13|364.73|366.16|363.76|0
1631637000000|2021-09-14 16:30:00|366.48|364.08|365.67|363.27|366.64|364.24|364.86|362.46|0
1631637300000|2021-09-14 16:35:00|365.83|363.43|364.21|361.81|366.31|363.91|364.21|361.81|0
1631637600000|2021-09-14 16:40:00|364.38|361.98|361.8|359.4|364.38|361.98|361.48|359.08|0
1631637900000|2021-09-14 16:45:00|361.96|359.56|361.47|359.07|362.6|360.2|361.15|358.75|0
1631638200000|2021-09-14 16:50:00|361.31|358.91|361.47|359.07|361.79|359.39|360.83|358.43|0
1631638500000|2021-09-14 16:55:00|361.31|358.91|360.03|357.63|361.47|359.07|359.71|357.31|0
1631638800000|2021-09-14 17:00:00|359.87|357.47|359.38|356.98|361.79|359.39|359.22|356.82|0
1631639100000|2021-09-14 17:05:00|359.22|356.82|355.71|353.31|359.54|357.14|355.55|353.15|0
1631639400000|2021-09-14 17:10:00|356.03|353.63|356.18|353.78|357.3|354.9|355.07|352.67|0
1631639700000|2021-09-14 17:15:00|356.02|353.62|359.49|357.09|359.65|357.25|354.58|352.18|0
1631640000000|2021-09-14 17:20:00|359.65|357.25|360.29|357.89|360.77|358.37|359.65|357.25|0
1631640300000|2021-09-14 17:25:00|360.13|357.73|360.93|358.53|361.09|358.69|359.97|357.57|0
1631640600000|2021-09-14 17:30:00|360.77|358.37|359|356.6|360.93|358.53|358.21|355.81|0
1631640900000|2021-09-14 17:35:00|358.84|356.44|360.76|358.36|361.08|358.68|358.05|355.65|0
1631641200000|2021-09-14 17:40:00|360.92|358.52|362.28|359.88|362.28|359.88|360.12|357.72|0
1631641500000|2021-09-14 17:45:00|362.36|359.96|361.24|358.84|362.52|360.12|361.08|358.68|0
1631641800000|2021-09-14 17:50:00|361.4|359|362.36|359.96|363|360.6|360.92|358.52|0
1631642100000|2021-09-14 17:55:00|362.52|360.12|361.71|359.31|363|360.6|361.39|358.99|0
1631642400000|2021-09-14 18:00:00|361.55|359.15|360.75|358.35|361.71|359.31|360.43|358.03|0
1631642700000|2021-09-14 18:05:00|360.91|358.51|359.63|357.23|362.35|359.95|359.47|357.07|0
1631643000000|2021-09-14 18:10:00|359.47|357.07|358.99|356.59|359.95|357.55|358.67|356.27|0
1631643300000|2021-09-14 18:15:00|358.83|356.43|356.43|354.03|358.83|356.43|356.43|354.03|0
1631643600000|2021-09-14 18:20:00|356.59|354.19|356.97|354.57|357.45|355.05|354.2|351.8|0
1631643900000|2021-09-14 18:25:00|356.82|354.42|356.34|353.94|357.13|354.73|355.23|352.83|0
1631644200000|2021-09-14 18:30:00|356.18|353.78|353.95|351.55|356.18|353.78|353.95|351.55|0
1631644500000|2021-09-14 18:35:00|354.11|351.71|354.27|351.87|355.06|352.66|352.85|350.45|0
1631644800000|2021-09-14 18:40:00|354.43|352.03|355.69|353.29|356.01|353.61|354.43|352.03|0
1631645100000|2021-09-14 18:45:00|355.54|353.14|352.84|350.44|355.54|353.14|352.52|350.12|0
1631645400000|2021-09-14 18:50:00|353|350.6|354.74|352.34|354.74|352.34|351.42|349.02|0
1631645700000|2021-09-14 18:55:00|354.9|352.5|357.12|354.72|357.28|354.88|354.26|351.86|0
1631646000000|2021-09-14 19:00:00|356.96|354.56|356.32|353.92|357.12|354.72|355.53|353.13|0
1631646300000|2021-09-14 19:05:00|356|353.6|356.16|353.76|358.07|355.67|355.84|353.44|0
1631646600000|2021-09-14 19:10:00|356|353.6|354.89|352.49|356.95|354.55|354.73|352.33|0
1631646900000|2021-09-14 19:15:00|355.05|352.65|353.3|350.9|355.36|352.96|352.83|350.43|0
1631647200000|2021-09-14 19:20:00|353.46|351.06|353.93|351.53|356.31|353.91|352.67|350.27|0
1631647500000|2021-09-14 19:25:00|353.85|351.45|352.82|350.42|354.56|352.16|352.51|350.11|0
1631647800000|2021-09-14 19:30:00|352.66|350.26|353.61|351.21|354.09|351.69|351.87|349.47|0
1631648100000|2021-09-14 19:35:00|353.29|350.89|353.92|351.52|353.92|351.52|351.87|349.47|0
1631648400000|2021-09-14 19:40:00|353.13|350.73|354.24|351.84|355.35|352.95|352.66|350.26|0
1631648700000|2021-09-14 19:45:00|354.4|352|352.34|349.94|356.78|354.38|352.02|349.62|0
1631649000000|2021-09-14 19:50:00|352.02|349.62|356.61|354.21|358.05|355.65|351.71|349.31|0
1631649300000|2021-09-14 19:55:00|356.3|353.9|357.88|355.48|357.88|355.48|355.18|352.78|0
1631649600000|2021-09-14 20:00:00|358.2|355.8|357.5|355.1|358.36|355.96|356.54|354.14|0
1631649900000|2021-09-14 20:05:00|357.82|355.42|355.61|353.21|358.61|356.21|355.61|353.21|0
1631650200000|2021-09-14 20:10:00|356.2|353.8|356.36|353.96|356.68|354.28|356.04|353.64|0
1631650500000|2021-09-14 20:15:00|356.56|353.76|356.56|353.76|356.56|353.76|356.4|353.6|0
1631650800000|2021-09-14 20:20:00|356.63|353.83|356.56|353.76|356.88|354.08|356.4|353.6|0
1631651100000|2021-09-14 20:25:00|356.4|353.6|356.39|353.59|356.55|353.75|356.39|353.59|0
1631652300000|2021-09-14 20:45:00|356.07|353.27|356.38|353.58|356.38|353.58|356.07|353.27|0
1631652600000|2021-09-14 20:50:00|356.22|353.42|356.38|353.58|356.38|353.58|356.22|353.42|0
1631652900000|2021-09-14 20:55:00|356.22|353.42|356.12|353.32|356.38|353.58|355.98|353.18|0
1631653200000|2021-09-14 21:00:00|356.19|353.39|356.02|353.22|356.26|353.46|356.02|353.22|0
1631653500000|2021-09-14 21:05:00|356.05|353.25|356.13|353.33|356.13|353.33|356.04|353.24|0
1631654100000|2021-09-14 21:15:00|356.25|353.45|356.34|353.54|356.34|353.54|356.25|353.45|0
1631654400000|2021-09-14 21:20:00|356.27|353.47|356.43|353.63|356.43|353.63|356.27|353.47|0
1631654700000|2021-09-14 21:25:00|356.41|353.61|356.36|353.56|356.45|353.65|356.33|353.53|0
1631655000000|2021-09-14 21:30:00|356.29|353.49|356.1|353.3|356.29|353.49|356.1|353.3|0
1631655300000|2021-09-14 21:35:00|356.22|353.42|355.68|352.88|356.22|353.42|355.68|352.88|0
1631655600000|2021-09-14 21:40:00|355.66|352.86|355.52|352.72|355.68|352.88|355.31|352.51|0
1631655900000|2021-09-14 21:45:00|355.54|352.74|355.49|352.69|355.54|352.74|355.4|352.6|0
1631656200000|2021-09-14 21:50:00|355.51|352.71|355.49|352.69|355.56|352.76|355.37|352.57|0
1631656500000|2021-09-14 21:55:00|355.56|352.76|355.65|352.85|355.65|352.85|355.53|352.73|0
1631656800000|2021-09-14 22:00:00|356.11|353.31|356.83|354.03|357.47|354.67|356.11|353.31|0
1631657100000|2021-09-14 22:05:00|356.99|354.19|356.51|353.71|356.99|354.19|356.03|353.23|0
1631657400000|2021-09-14 22:10:00|356.67|353.87|357.14|354.34|357.38|354.58|356.67|353.87|0
1631657700000|2021-09-14 22:15:00|357.3|354.5|357.3|354.5|357.62|354.82|357.14|354.34|0
1631658000000|2021-09-14 22:20:00|357.46|354.66|357.14|354.34|357.46|354.66|356.82|354.02|0
1631658300000|2021-09-14 22:25:00|356.98|354.18|356.5|353.7|356.98|354.18|356.5|353.7|0
1631658600000|2021-09-14 22:30:00|356.66|353.86|355.46|352.66|356.82|354.02|355.38|352.58|0
1631658900000|2021-09-14 22:35:00|355.54|352.74|355.7|352.9|355.7|352.9|355.54|352.74|0
1631659200000|2021-09-14 22:40:00|355.54|352.74|356.01|353.21|356.17|353.37|355.54|352.74|0
1631659500000|2021-09-14 22:45:00|355.85|353.05|355.85|353.05|356.17|353.37|355.85|353.05|0
1631659800000|2021-09-14 22:50:00|355.77|352.97|356.65|353.85|356.65|353.85|355.69|352.89|0
1631660100000|2021-09-14 22:55:00|356.81|354.01|356.8|354|356.97|354.17|356.8|354|0
1631660400000|2021-09-14 23:00:00|356.96|354.16|356.56|353.76|357.12|354.32|356.32|353.52|0
1631660700000|2021-09-14 23:05:00|356.64|353.84|356.96|354.16|357.12|354.32|356.64|353.84|0
1631661000000|2021-09-14 23:10:00|356.8|354|356.8|354|356.96|354.16|356.48|353.68|0
1631661300000|2021-09-14 23:15:00|356.96|354.16|356.48|353.68|356.96|354.16|356.48|353.68|0
1631661600000|2021-09-14 23:20:00|356.32|353.52|356.79|353.99|356.79|353.99|356.32|353.52|0
1631661900000|2021-09-14 23:25:00|356.63|353.83|356.79|353.99|356.79|353.99|356.63|353.83|0
1631662200000|2021-09-14 23:30:00|356.95|354.15|356.79|353.99|356.95|354.15|356.47|353.67|0
1631662500000|2021-09-14 23:35:00|356.95|354.15|358.39|355.59|358.55|355.75|356.95|354.15|0
1631662800000|2021-09-14 23:40:00|358.23|355.43|358.06|355.26|358.55|355.75|358.06|355.26|0
1631663100000|2021-09-14 23:45:00|358.22|355.42|357.74|354.94|358.22|355.42|357.42|354.62|0
1631663400000|2021-09-14 23:50:00|357.9|355.1|357.9|355.1|358.22|355.42|357.74|354.94|0
1631663700000|2021-09-14 23:55:00|357.98|355.18|358.7|355.9|358.7|355.9|357.74|354.94|0
1631664000000|2021-09-15 00:00:00|358.54|355.74|358.54|355.74|359.82|357.02|358.38|355.58|0
1631664300000|2021-09-15 00:05:00|358.38|355.58|358.85|356.05|359.34|356.54|358.21|355.41|0
1631664600000|2021-09-15 00:10:00|359.01|356.21|359.49|356.69|359.98|357.18|359.01|356.21|0
1631664900000|2021-09-15 00:15:00|359.65|356.85|360.29|357.49|360.78|357.98|359.49|356.69|0
1631665200000|2021-09-15 00:20:00|360.13|357.33|359.33|356.53|360.29|357.49|359.17|356.37|0
1631665500000|2021-09-15 00:25:00|359.49|356.69|360.13|357.33|360.29|357.49|359.49|356.69|0
1631665800000|2021-09-15 00:30:00|360.29|357.49|359.48|356.68|360.61|357.81|359.48|356.68|0
1631666100000|2021-09-15 00:35:00|359.32|356.52|359.32|356.52|359.48|356.68|358.36|355.56|0
1631666400000|2021-09-15 00:40:00|359.48|356.68|358.36|355.56|359.64|356.84|358.04|355.24|0
1631666700000|2021-09-15 00:45:00|358.2|355.4|358.51|355.71|358.84|356.04|358.19|355.39|0
1631667000000|2021-09-15 00:50:00|358.67|355.87|358.67|355.87|359.16|356.36|358.51|355.71|0
1631667300000|2021-09-15 00:55:00|358.51|355.71|357.71|354.91|358.51|355.71|357.23|354.43|0
1631667600000|2021-09-15 01:00:00|357.87|355.07|358.83|356.03|359.31|356.51|357.71|354.91|0
1631667900000|2021-09-15 01:05:00|358.99|356.19|359.15|356.35|359.47|356.67|358.19|355.39|0
1631668200000|2021-09-15 01:10:00|359.31|356.51|358.66|355.86|359.31|356.51|358.34|355.54|0
1631668500000|2021-09-15 01:15:00|358.82|356.02|358.82|356.02|359.3|356.5|358.02|355.22|0
1631668800000|2021-09-15 01:20:00|359.14|356.34|357.54|354.74|359.14|356.34|357.54|354.74|0
1631669100000|2021-09-15 01:25:00|357.38|354.58|358.18|355.38|358.34|355.54|357.38|354.58|0
1631669400000|2021-09-15 01:30:00|358.34|355.54|358.33|355.53|358.82|356.02|357.7|354.9|0
1631669700000|2021-09-15 01:35:00|358.17|355.37|357.85|355.05|358.33|355.53|357.21|354.41|0
1631670000000|2021-09-15 01:40:00|357.69|354.89|356.41|353.61|357.85|355.05|356.33|353.53|0
1631670300000|2021-09-15 01:45:00|356.25|353.45|355.93|353.13|356.57|353.77|355.29|352.49|0
1631670600000|2021-09-15 01:50:00|356.09|353.29|354.97|352.17|356.25|353.45|354.97|352.17|0
1631670900000|2021-09-15 01:55:00|355.13|352.33|355.44|352.64|355.61|352.81|354.81|352.01|0
1631671200000|2021-09-15 02:00:00|354.97|352.17|353.05|350.25|355.28|352.48|352.57|349.77|0
1631671500000|2021-09-15 02:05:00|352.89|350.09|353.37|350.57|353.53|350.73|352.42|349.62|0
1631671800000|2021-09-15 02:10:00|353.53|350.73|353.84|351.04|354|351.2|353.37|350.57|0
1631672100000|2021-09-15 02:15:00|354|351.2|355.75|352.95|355.75|352.95|354|351.2|0
1631672400000|2021-09-15 02:20:00|355.91|353.11|356.39|353.59|356.71|353.91|355.91|353.11|0
1631672700000|2021-09-15 02:25:00|356.23|353.43|356.23|353.43|356.95|354.15|356.07|353.27|0
1631673000000|2021-09-15 02:30:00|356.39|353.59|356.55|353.75|357.51|354.71|356.23|353.43|0
1631673300000|2021-09-15 02:35:00|356.39|353.59|355.27|352.47|356.55|353.75|355.27|352.47|0
1631673600000|2021-09-15 02:40:00|355.43|352.63|355.42|352.62|355.59|352.79|354.79|351.99|0
1631673900000|2021-09-15 02:45:00|355.26|352.46|355.9|353.1|356.06|353.26|355.26|352.46|0
1631674200000|2021-09-15 02:50:00|356.06|353.26|355.9|353.1|356.22|353.42|355.26|352.46|0
1631674500000|2021-09-15 02:55:00|355.74|352.94|355.9|353.1|356.38|353.58|355.42|352.62|0
1631674800000|2021-09-15 03:00:00|356.05|353.25|356.53|353.73|357.17|354.37|355.9|353.1|0
1631675100000|2021-09-15 03:05:00|356.69|353.89|356.53|353.73|356.85|354.05|356.37|353.57|0
1631675400000|2021-09-15 03:10:00|356.69|353.89|356.21|353.41|356.85|354.05|356.05|353.25|0
1631675700000|2021-09-15 03:15:00|356.05|353.25|356.21|353.41|356.37|353.57|355.73|352.93|0
1631676000000|2021-09-15 03:20:00|356.05|353.25|356.2|353.4|356.36|353.56|355.72|352.92|0
1631676300000|2021-09-15 03:25:00|356.36|353.56|357.32|354.52|357.32|354.52|356.2|353.4|0
1631676600000|2021-09-15 03:30:00|357.16|354.36|357.8|355|358.44|355.64|357.16|354.36|0
1631676900000|2021-09-15 03:35:00|357.64|354.84|357.32|354.52|357.64|354.84|357.32|354.52|0
1631677200000|2021-09-15 03:40:00|357.16|354.36|357.15|354.35|357.32|354.52|356.67|353.87|0
1631677500000|2021-09-15 03:45:00|357.47|354.67|357.79|354.99|357.95|355.15|357.47|354.67|0
1631677800000|2021-09-15 03:50:00|357.63|354.83|358.43|355.63|358.43|355.63|357.15|354.35|0
1631678100000|2021-09-15 03:55:00|358.27|355.47|358.11|355.31|358.75|355.95|357.95|355.15|0
1631678400000|2021-09-15 04:00:00|357.95|355.15|360.03|357.23|360.03|357.23|357.95|355.15|0
1631678700000|2021-09-15 04:05:00|359.87|357.07|359.87|357.07|360.51|357.71|359.87|357.07|0
1631679000000|2021-09-15 04:10:00|360.03|357.23|360.35|357.55|360.35|357.55|359.87|357.07|0
1631679300000|2021-09-15 04:15:00|360.19|357.39|360.02|357.22|360.35|357.55|359.86|357.06|0
1631679600000|2021-09-15 04:20:00|360.18|357.38|359.86|357.06|360.18|357.38|359.86|357.06|0
1631679900000|2021-09-15 04:25:00|360.02|357.22|359.38|356.58|360.02|357.22|359.22|356.42|0
1631680200000|2021-09-15 04:30:00|359.7|356.9|359.21|356.41|359.7|356.9|359.05|356.25|0
1631680500000|2021-09-15 04:35:00|359.05|356.25|359.37|356.57|359.53|356.73|359.05|356.25|0
1631680800000|2021-09-15 04:40:00|359.21|356.41|359.69|356.89|359.69|356.89|359.21|356.41|0
1631681100000|2021-09-15 04:45:00|359.53|356.73|360.33|357.53|360.65|357.85|359.53|356.73|0
1631681400000|2021-09-15 04:50:00|360.17|357.37|360.33|357.53|360.81|358.01|360.17|357.37|0
1631681700000|2021-09-15 04:55:00|360.49|357.69|360.65|357.85|360.65|357.85|360.33|357.53|0
1631682000000|2021-09-15 05:00:00|360.81|358.01|360.16|357.36|360.81|358.01|360|357.2|0
1631682300000|2021-09-15 05:05:00|359.84|357.04|359.2|356.4|360.56|357.76|359.04|356.24|0
1631682600000|2021-09-15 05:10:00|359.36|356.56|359.03|356.23|359.36|356.56|358.39|355.59|0
1631682900000|2021-09-15 05:15:00|359.19|356.39|357.43|354.63|359.19|356.39|357.11|354.31|0
1631683200000|2021-09-15 05:20:00|357.59|354.79|358.87|356.07|359.27|356.47|357.59|354.79|0
1631683500000|2021-09-15 05:25:00|358.71|355.91|357.75|354.95|358.71|355.91|357.75|354.95|0
1631683800000|2021-09-15 05:30:00|358.07|355.27|357.1|354.3|358.39|355.59|356.46|353.66|0
1631684100000|2021-09-15 05:35:00|356.94|354.14|356.94|354.14|358.38|355.58|356.94|354.14|0
1631684400000|2021-09-15 05:40:00|357.1|354.3|357.26|354.46|357.9|355.1|357.1|354.3|0
1631684700000|2021-09-15 05:45:00|357.1|354.3|358.91|356.11|358.91|356.11|356.94|354.14|0
1631685000000|2021-09-15 05:50:00|359.23|356.43|359.71|356.91|359.71|356.91|358.75|355.95|0
1631685300000|2021-09-15 05:55:00|359.55|356.75|359.07|356.27|359.87|357.07|359.07|356.27|0
1631685600000|2021-09-15 06:00:00|358.75|355.95|357.79|354.99|359.07|356.27|356.99|354.19|0
1631685900000|2021-09-15 06:05:00|357.47|354.67|357.15|354.35|358.27|355.47|357.15|354.35|0
1631686200000|2021-09-15 06:10:00|356.99|354.19|357.94|355.14|357.94|355.14|356.67|353.87|0
1631686500000|2021-09-15 06:15:00|357.78|354.98|356.98|354.18|357.78|354.98|356.35|353.55|0
1631686800000|2021-09-15 06:20:00|356.82|354.02|357.94|355.14|358.26|355.46|356.82|354.02|0
1631687100000|2021-09-15 06:25:00|358.1|355.3|357.46|354.66|358.58|355.78|357.46|354.66|0
1631687400000|2021-09-15 06:30:00|357.3|354.5|357.45|354.65|358.25|355.45|357.14|354.34|0
1631687700000|2021-09-15 06:35:00|357.29|354.49|357.61|354.81|357.61|354.81|356.34|353.54|0
1631688000000|2021-09-15 06:40:00|357.93|355.13|359.53|356.73|359.69|356.89|357.93|355.13|0
1631688300000|2021-09-15 06:45:00|359.61|356.81|359.53|356.73|360.17|357.37|359.21|356.41|0
1631688600000|2021-09-15 06:50:00|359.69|356.89|359.69|356.89|360.33|357.53|359.53|356.73|0
1631688900000|2021-09-15 06:55:00|359.85|357.05|359.68|356.88|360.65|357.85|359.52|356.72|0
1631689200000|2021-09-15 07:00:00|359.36|356.56|359.84|357.04|361.45|358.65|359.36|356.56|0
1631689500000|2021-09-15 07:05:00|359.64|357.24|358.84|356.44|360.28|357.88|358.84|356.44|0
1631689800000|2021-09-15 07:10:00|358.68|356.28|358.11|355.71|359.16|356.76|357.72|355.32|0
1631690100000|2021-09-15 07:15:00|358.2|355.8|360.44|358.04|360.6|358.2|358.04|355.64|0
1631690400000|2021-09-15 07:20:00|360.6|358.2|359.07|356.67|360.92|358.52|358.83|356.43|0
1631690700000|2021-09-15 07:25:00|358.99|356.59|359.47|357.07|359.79|357.39|358.19|355.79|0
1631691000000|2021-09-15 07:30:00|359.31|356.91|360.11|357.71|360.11|357.71|358.99|356.59|0
1631691300000|2021-09-15 07:35:00|359.95|357.55|359.62|357.22|360.11|357.71|358.98|356.58|0
1631691600000|2021-09-15 07:40:00|359.46|357.06|358.98|356.58|359.46|357.06|358.66|356.26|0
1631691900000|2021-09-15 07:45:00|358.82|356.42|358.98|356.58|359.62|357.22|358.66|356.26|0
1631692200000|2021-09-15 07:50:00|358.82|356.42|359.14|356.74|359.62|357.22|358.66|356.26|0
1631692500000|2021-09-15 07:55:00|358.98|356.58|359.29|356.89|359.3|356.9|358.5|356.1|0
1631692800000|2021-09-15 08:00:00|359.46|357.06|360.81|358.41|361.06|358.66|359.29|356.89|0
1631693100000|2021-09-15 08:05:00|360.74|358.34|360.41|358.01|361.06|358.66|360.25|357.85|0
1631693400000|2021-09-15 08:10:00|360.57|358.17|358.48|356.08|360.57|358.17|358.48|356.08|0
1631693700000|2021-09-15 08:15:00|358.32|355.92|359.29|356.89|359.61|357.21|358.32|355.92|0
1631694000000|2021-09-15 08:20:00|359.45|357.05|358.96|356.56|359.61|357.21|358.96|356.56|0
1631694300000|2021-09-15 08:25:00|358.8|356.4|360.25|357.85|360.41|358.01|358.64|356.24|0
1631694600000|2021-09-15 08:30:00|360.41|358.01|360.73|358.33|361.21|358.81|360.41|358.01|0
1631694900000|2021-09-15 08:35:00|360.89|358.49|361.21|358.81|361.37|358.97|360.73|358.33|0
1631695200000|2021-09-15 08:40:00|361.05|358.65|361.21|358.81|361.53|359.13|361.04|358.64|0
1631695500000|2021-09-15 08:45:00|361.12|358.72|360.72|358.32|361.2|358.8|360.72|358.32|0
1631695800000|2021-09-15 08:50:00|360.56|358.16|360.4|358|360.56|358.16|360.24|357.84|0
1631696100000|2021-09-15 08:55:00|360.23|357.83|360.07|357.67|360.4|358|359.91|357.51|0
1631696400000|2021-09-15 09:00:00|360.23|357.83|360.55|358.15|360.55|358.15|360.07|357.67|0
1631696700000|2021-09-15 09:05:00|360.39|357.99|360.55|358.15|360.71|358.31|360.39|357.99|0
1631697000000|2021-09-15 09:10:00|360.39|357.99|360.39|357.99|360.71|358.31|360.39|357.99|0
1631697300000|2021-09-15 09:15:00|360.55|358.15|361.19|358.79|361.35|358.95|360.55|358.15|0
1631697600000|2021-09-15 09:20:00|361.03|358.63|360.54|358.14|361.03|358.63|360.38|357.98|0
1631697900000|2021-09-15 09:25:00|360.38|357.98|360.06|357.66|360.54|358.14|359.74|357.34|0
1631698200000|2021-09-15 09:30:00|359.9|357.5|360.86|358.46|360.86|358.46|359.25|356.85|0
1631698500000|2021-09-15 09:35:00|360.7|358.3|360.37|357.97|360.7|358.3|360.21|357.81|0
1631698800000|2021-09-15 09:40:00|360.21|357.81|360.21|357.81|360.37|357.97|360.21|357.81|0
1631699100000|2021-09-15 09:45:00|360.37|357.97|360.69|358.29|360.85|358.45|360.21|357.81|0
1631699400000|2021-09-15 09:50:00|360.85|358.45|360.85|358.45|361.98|359.58|360.85|358.45|0
1631699700000|2021-09-15 09:55:00|361.01|358.61|361.33|358.93|361.41|359.01|361.01|358.61|0
1631700000000|2021-09-15 10:00:00|361.49|359.09|361.33|358.93|361.49|359.09|361.01|358.61|0
1631700300000|2021-09-15 10:05:00|361.49|359.09|361.33|358.93|361.81|359.41|361.33|358.93|0
1631700600000|2021-09-15 10:10:00|361.17|358.77|360.2|357.8|361.17|358.77|360.2|357.8|0
1631700900000|2021-09-15 10:15:00|360.36|357.96|359.87|357.47|360.84|358.44|359.87|357.47|0
1631701200000|2021-09-15 10:20:00|359.71|357.31|360.03|357.63|360.19|357.79|359.55|357.15|0
1631701500000|2021-09-15 10:25:00|360.11|357.71|360.51|358.11|360.67|358.27|360.03|357.63|0
1631701800000|2021-09-15 10:30:00|360.35|357.95|359.87|357.47|360.67|358.27|359.71|357.31|0
1631702100000|2021-09-15 10:35:00|360.03|357.63|359.7|357.3|360.03|357.63|359.54|357.14|0
1631702400000|2021-09-15 10:40:00|359.54|357.14|358.9|356.5|359.54|357.14|358.58|356.18|0
1631702700000|2021-09-15 10:45:00|358.74|356.34|357.61|355.21|358.9|356.5|357.29|354.89|0
1631703000000|2021-09-15 10:50:00|357.45|355.05|357.77|355.37|358.09|355.69|357.29|354.89|0
1631703300000|2021-09-15 10:55:00|357.61|355.21|357.29|354.89|357.61|355.21|356.17|353.77|0
1631703600000|2021-09-15 11:00:00|357.45|355.05|357.28|354.88|357.77|355.37|355.84|353.44|0
1631703900000|2021-09-15 11:05:00|357.12|354.72|357.44|355.04|357.6|355.2|356.8|354.4|0
1631704200000|2021-09-15 11:10:00|357.6|355.2|355.52|353.12|357.6|355.2|355.2|352.8|0
1631704500000|2021-09-15 11:15:00|355.36|352.96|356.32|353.92|356.48|354.08|355.2|352.8|0
1631704800000|2021-09-15 11:20:00|356.48|354.08|358.08|355.68|358.24|355.84|356.15|353.75|0
1631705100000|2021-09-15 11:25:00|358.24|355.84|356.96|354.56|358.56|356.16|356.64|354.24|0
1631705400000|2021-09-15 11:30:00|357.12|354.72|356|353.6|357.28|354.88|356|353.6|0
1631705700000|2021-09-15 11:35:00|356.16|353.76|355.68|353.28|356.32|353.92|355.2|352.8|0
1631706000000|2021-09-15 11:40:00|355.84|353.44|357.59|355.19|357.59|355.19|355.84|353.44|0
1631706300000|2021-09-15 11:45:00|357.75|355.35|357.43|355.03|358.07|355.67|357.43|355.03|0
1631706600000|2021-09-15 11:50:00|357.59|355.19|357.59|355.19|358.07|355.67|356.63|354.23|0
1631706900000|2021-09-15 11:55:00|357.43|355.03|357.42|355.02|357.75|355.35|357.11|354.71|0
1631707200000|2021-09-15 12:00:00|357.74|355.34|357.42|355.02|357.74|355.34|357.1|354.7|0
1631707500000|2021-09-15 12:05:00|357.58|355.18|356.78|354.38|357.58|355.18|356.3|353.9|0
1631707800000|2021-09-15 12:10:00|356.94|354.54|356.46|354.06|356.94|354.54|356.3|353.9|0
1631708100000|2021-09-15 12:15:00|356.3|353.9|357.1|354.7|357.58|355.18|356.3|353.9|0
1631708400000|2021-09-15 12:20:00|357.26|354.86|354.7|352.3|357.41|355.01|354.7|352.3|0
1631708700000|2021-09-15 12:25:00|355.02|352.62|353.9|351.5|355.02|352.62|352.63|350.23|0
1631709000000|2021-09-15 12:30:00|353.74|351.34|356.29|353.89|358.05|355.65|353.66|351.26|0
1631709300000|2021-09-15 12:35:00|356.61|354.21|357.25|354.85|357.89|355.49|356.61|354.21|0
1631709600000|2021-09-15 12:40:00|357.32|354.92|358.52|356.12|358.68|356.28|356.93|354.53|0
1631709900000|2021-09-15 12:45:00|358.36|355.96|358.2|355.8|358.84|356.44|357.56|355.16|0
1631710200000|2021-09-15 12:50:00|358.04|355.64|359|356.6|359.32|356.92|358.04|355.64|0
1631710500000|2021-09-15 12:55:00|358.84|356.44|358.84|356.44|359.16|356.76|358.2|355.8|0
1631710800000|2021-09-15 13:00:00|358.68|356.28|359.8|357.4|360.12|357.72|358.52|356.12|0
1631711100000|2021-09-15 13:05:00|359.96|357.56|358.99|356.59|359.96|357.56|358.35|355.95|0
1631711400000|2021-09-15 13:10:00|359.15|356.75|359.63|357.23|359.63|357.23|358.67|356.27|0
1631711700000|2021-09-15 13:15:00|359.47|357.07|357.71|355.31|360.27|357.87|357.71|355.31|0
1631712000000|2021-09-15 13:20:00|357.87|355.47|357.7|355.3|358.83|356.43|356.91|354.51|0
1631712300000|2021-09-15 13:25:00|357.86|355.46|358.02|355.62|358.5|356.1|356.9|354.5|0
1631712600000|2021-09-15 13:30:00|358.1|355.7|354.99|352.59|360.59|358.19|353.87|351.47|0
1631712900000|2021-09-15 13:35:00|355.31|352.91|351.65|349.25|355.31|352.91|351.17|348.77|0
1631713200000|2021-09-15 13:40:00|351.33|348.93|353.71|351.31|353.71|351.31|350.7|348.3|0
1631713500000|2021-09-15 13:45:00|353.87|351.47|362.67|360.27|362.67|360.27|353.87|351.47|0
1631713800000|2021-09-15 13:50:00|362.99|360.59|359.93|357.53|362.99|360.59|358.17|355.77|0
1631714100000|2021-09-15 13:55:00|359.61|357.21|360.97|358.57|362.26|359.86|359.29|356.89|0
1631714400000|2021-09-15 14:00:00|361.54|359.14|363.14|360.74|363.79|361.39|359.77|357.37|0
1631714700000|2021-09-15 14:05:00|362.98|360.58|359.6|357.2|363.14|360.74|359.45|357.05|0
1631715000000|2021-09-15 14:10:00|359.93|357.53|356.4|354|360.57|358.17|354.65|352.25|0
1631715300000|2021-09-15 14:15:00|356.08|353.68|358.96|356.56|358.96|356.56|353.7|351.3|0
1631715600000|2021-09-15 14:20:00|358.64|356.24|357.84|355.44|359.76|357.36|356.72|354.32|0
1631715900000|2021-09-15 14:25:00|357.68|355.28|357.19|354.79|358.96|356.56|356.72|354.32|0
1631716200000|2021-09-15 14:30:00|356.72|354.32|359.91|357.51|361.04|358.64|356.24|353.84|0
1631716500000|2021-09-15 14:35:00|360.23|357.83|360.39|357.99|361.84|359.44|359.91|357.51|0
1631716800000|2021-09-15 14:40:00|359.91|357.51|356.71|354.31|360.55|358.15|355.59|353.19|0
1631717100000|2021-09-15 14:45:00|356.87|354.47|359.43|357.03|359.59|357.19|356.39|353.99|0
1631717400000|2021-09-15 14:50:00|359.27|356.87|357.18|354.78|360.39|357.99|357.18|354.78|0
1631717700000|2021-09-15 14:55:00|357.5|355.1|360.54|358.14|360.7|358.3|356.86|354.46|0
1631718000000|2021-09-15 15:00:00|361.03|358.63|361.67|359.27|361.67|359.27|358.94|356.54|0
1631718300000|2021-09-15 15:05:00|361.18|358.78|361.93|359.53|362.95|360.55|361.18|358.78|0
1631718600000|2021-09-15 15:10:00|361.77|359.37|361.13|358.73|362.57|360.17|361.13|358.73|0
1631718900000|2021-09-15 15:15:00|361.29|358.89|361.6|359.2|362.57|360.17|361.12|358.72|0
1631719200000|2021-09-15 15:20:00|361.77|359.37|363.53|361.13|363.85|361.45|361.6|359.2|0
1631719500000|2021-09-15 15:25:00|363.37|360.97|363.05|360.65|364.66|362.26|362.89|360.49|0
1631719800000|2021-09-15 15:30:00|363.21|360.81|361.92|359.52|363.21|360.81|360.48|358.08|0
1631720100000|2021-09-15 15:35:00|361.51|359.11|362.72|360.32|363.04|360.64|360.95|358.55|0
1631720400000|2021-09-15 15:40:00|362.88|360.48|362.4|360|363.04|360.64|361.92|359.52|0
1631720700000|2021-09-15 15:45:00|362.24|359.84|360.79|358.39|362.24|359.84|359.99|357.59|0
1631721000000|2021-09-15 15:50:00|360.63|358.23|361.27|358.87|361.43|359.03|360.31|357.91|0
1631721300000|2021-09-15 15:55:00|361.11|358.71|363.68|361.28|363.68|361.28|360.95|358.55|0
1631721600000|2021-09-15 16:00:00|363.52|361.12|362.39|359.99|363.52|361.12|361.42|359.02|0
1631721900000|2021-09-15 16:05:00|362.23|359.83|362.87|360.47|363.51|361.11|361.26|358.86|0
1631722200000|2021-09-15 16:10:00|363.03|360.63|362.7|360.3|363.83|361.43|362.54|360.14|0
1631722500000|2021-09-15 16:15:00|362.87|360.47|364.15|361.75|364.47|362.07|362.86|360.46|0
1631722800000|2021-09-15 16:20:00|363.99|361.59|366.09|363.69|366.25|363.85|363.83|361.43|0
1631723100000|2021-09-15 16:25:00|366.08|363.68|367.05|364.65|368.51|366.11|366.08|363.68|0
1631723400000|2021-09-15 16:30:00|367.38|364.98|368.83|366.43|368.99|366.59|367.38|364.98|0
1631723700000|2021-09-15 16:35:00|368.99|366.59|370.13|367.73|370.13|367.73|368.83|366.43|0
1631724000000|2021-09-15 16:40:00|370.29|367.89|374.04|371.64|374.85|372.45|370.21|367.81|0
1631724300000|2021-09-15 16:45:00|373.87|371.47|372.73|370.33|374.2|371.8|372.08|369.68|0
1631724600000|2021-09-15 16:50:00|372.89|370.49|372.56|370.16|373.05|370.65|372.07|369.67|0
1631724900000|2021-09-15 16:55:00|372.73|370.33|373.7|371.3|374.36|371.96|372.73|370.33|0
1631725200000|2021-09-15 17:00:00|373.87|371.47|375.66|373.26|375.82|373.42|373.7|371.3|0
1631725500000|2021-09-15 17:05:00|375.58|373.18|373.86|371.46|376.64|374.24|373.86|371.46|0
1631725800000|2021-09-15 17:10:00|374.02|371.62|375.57|373.17|375.98|373.58|374.02|371.62|0
1631726100000|2021-09-15 17:15:00|375.98|373.58|375.82|373.42|376.31|373.91|375.49|373.09|0
1631726400000|2021-09-15 17:20:00|375.98|373.58|376.8|374.4|376.96|374.56|375.98|373.58|0
1631726700000|2021-09-15 17:25:00|376.96|374.56|376.96|374.56|377.45|375.05|376.38|373.98|0
1631727000000|2021-09-15 17:30:00|376.8|374.4|378.76|376.36|378.93|376.53|376.8|374.4|0
1631727300000|2021-09-15 17:35:00|378.27|375.87|377.28|374.88|378.43|376.03|377.12|374.72|0
1631727600000|2021-09-15 17:40:00|377.12|374.72|378.27|375.87|378.43|376.03|376.95|374.55|0
1631727900000|2021-09-15 17:45:00|378.18|375.78|379.25|376.85|380.24|377.84|378.1|375.7|0
1631728200000|2021-09-15 17:50:00|379.09|376.69|379.08|376.68|379.91|377.51|378.76|376.36|0
1631728500000|2021-09-15 17:55:00|379.25|376.85|376|373.6|384.63|382.23|376|373.6|0
1631728800000|2021-09-15 18:00:00|376.33|373.93|375.67|373.27|376.82|374.42|374.85|372.45|0
1631729100000|2021-09-15 18:05:00|375.84|373.44|377.47|375.07|377.47|375.07|375.51|373.11|0
1631729400000|2021-09-15 18:10:00|377.31|374.91|375.67|373.27|377.64|375.24|375.67|373.27|0
1631729700000|2021-09-15 18:15:00|375.83|373.43|374.68|372.28|376.98|374.58|374.52|372.12|0
1631730000000|2021-09-15 18:20:00|375.01|372.61|374.84|372.44|375.66|373.26|374.35|371.95|0
1631730300000|2021-09-15 18:25:00|375.17|372.77|375.5|373.1|376.65|374.25|375.17|372.77|0
1631730600000|2021-09-15 18:30:00|375.66|373.26|376.31|373.91|376.48|374.08|375.17|372.77|0
1631730900000|2021-09-15 18:35:00|376.48|374.08|376.64|374.24|377.79|375.39|376.31|373.91|0
1631731200000|2021-09-15 18:40:00|376.48|374.08|375.65|373.25|377.62|375.22|375.33|372.93|0
1631731500000|2021-09-15 18:45:00|375.82|373.42|376.8|374.4|377.13|374.73|375.65|373.25|0
1631731800000|2021-09-15 18:50:00|376.96|374.56|375.81|373.41|377.29|374.89|375.16|372.76|0
1631732100000|2021-09-15 18:55:00|375.98|373.58|375.15|372.75|376.14|373.74|374.99|372.59|0
1631732400000|2021-09-15 19:00:00|375.32|372.92|376.96|374.56|377.12|374.72|374.66|372.26|0
1631732700000|2021-09-15 19:05:00|377.12|374.72|377.45|375.05|377.45|375.05|376.3|373.9|0
1631733000000|2021-09-15 19:10:00|377.61|375.21|379.09|376.69|379.09|376.69|377.12|374.72|0
1631733300000|2021-09-15 19:15:00|379.25|376.85|380.9|378.5|380.9|378.5|378.76|376.36|0
1631733600000|2021-09-15 19:20:00|380.74|378.34|379.41|377.01|380.74|378.34|378.26|375.86|0
1631733900000|2021-09-15 19:25:00|379.58|377.18|379.41|377.01|380.07|377.67|378.75|376.35|0
1631734200000|2021-09-15 19:30:00|379.58|377.18|380.07|377.67|380.89|378.49|378.59|376.19|0
1631734500000|2021-09-15 19:35:00|380.23|377.83|382.05|379.65|382.38|379.98|379.9|377.5|0
1631734800000|2021-09-15 19:40:00|381.88|379.48|382.21|379.81|382.21|379.81|380.89|378.49|0
1631735100000|2021-09-15 19:45:00|382.04|379.64|380.72|378.32|382.54|380.14|380.56|378.16|0
1631735400000|2021-09-15 19:50:00|380.89|378.49|378.58|376.18|381.38|378.98|378.58|376.18|0
1631735700000|2021-09-15 19:55:00|378.41|376.01|379.07|376.67|379.07|376.67|377.59|375.19|0
1631736000000|2021-09-15 20:00:00|379.4|377|379.23|376.83|379.4|377|377.75|375.35|0
1631736300000|2021-09-15 20:05:00|379.07|376.67|379.39|376.99|379.56|377.16|378.98|376.58|0
1631736600000|2021-09-15 20:10:00|379.23|376.83|379.72|377.32|379.89|377.49|379.06|376.66|0
1631736900000|2021-09-15 20:15:00|379.76|376.96|379.42|376.62|379.92|377.12|379.26|376.46|0
1631737200000|2021-09-15 20:20:00|379.59|376.79|379.75|376.95|379.92|377.12|379.42|376.62|0
1631737500000|2021-09-15 20:25:00|379.92|377.12|380.41|377.61|380.41|377.61|379.91|377.11|0
1631737800000|2021-09-15 20:30:00|380.32|377.52|380.24|377.44|380.41|377.61|380.08|377.28|0
1631738100000|2021-09-15 20:35:00|380.41|377.61|381.39|378.59|381.56|378.76|380.24|377.44|0
1631738400000|2021-09-15 20:40:00|381.56|378.76|382.22|379.42|382.22|379.42|381.56|378.76|0
1631738700000|2021-09-15 20:45:00|382.38|379.58|382.55|379.75|382.55|379.75|382.05|379.25|0
1631739000000|2021-09-15 20:50:00|382.38|379.58|382.05|379.25|382.38|379.58|382.05|379.25|0
1631739300000|2021-09-15 20:55:00|381.88|379.08|381.79|378.99|381.96|379.16|381.79|378.99|0
1631739600000|2021-09-15 21:00:00|381.81|379.01|381.96|379.16|381.96|379.16|381.62|378.82|0
1631739900000|2021-09-15 21:05:00|381.81|379.01|381.78|378.98|381.81|379.01|381.59|378.79|0
1631740200000|2021-09-15 21:10:00|381.76|378.96|381.62|378.82|381.76|378.96|381.49|378.69|0
1631740500000|2021-09-15 21:15:00|381.54|378.74|381.08|378.28|381.54|378.74|381.08|378.28|0
1631740800000|2021-09-15 21:20:00|381.35|378.55|381.1|378.3|381.37|378.57|380.91|378.11|0
1631741100000|2021-09-15 21:25:00|381.03|378.23|381.01|378.21|381.1|378.3|380.89|378.09|0
1631741400000|2021-09-15 21:30:00|381.03|378.23|381.2|378.4|381.2|378.4|381.03|378.23|0
1631741700000|2021-09-15 21:35:00|381.27|378.47|381.27|378.47|381.36|378.56|381.24|378.44|0
1631742000000|2021-09-15 21:40:00|381.31|378.51|381.28|378.48|381.36|378.56|381.19|378.39|0
1631742300000|2021-09-15 21:45:00|381.21|378.41|381.31|378.51|381.31|378.51|381.21|378.41|0
1631742600000|2021-09-15 21:50:00|381.34|378.54|381.33|378.53|381.5|378.7|381.26|378.46|0
1631742900000|2021-09-15 21:55:00|381.35|378.55|381.38|378.58|381.45|378.65|381.33|378.53|0
1631743200000|2021-09-15 22:00:00|381.93|379.13|381.52|378.72|381.93|379.13|381.03|378.23|0
1631743500000|2021-09-15 22:05:00|381.68|378.88|381.52|378.72|381.85|379.05|381.52|378.72|0
1631743800000|2021-09-15 22:10:00|381.68|378.88|382.18|379.38|382.18|379.38|381.68|378.88|0
1631744100000|2021-09-15 22:15:00|382.34|379.54|382.01|379.21|382.34|379.54|382.01|379.21|0
1631744400000|2021-09-15 22:20:00|382.17|379.37|382.01|379.21|382.17|379.37|381.84|379.04|0
1631744700000|2021-09-15 22:25:00|381.84|379.04|382|379.2|382.01|379.21|381.84|379.04|0
1631745000000|2021-09-15 22:30:00|382.17|379.37|381.84|379.04|382.17|379.37|381.84|379.04|0
1631745300000|2021-09-15 22:35:00|381.34|378.54|381.67|378.87|381.67|378.87|381.34|378.54|0
1631745600000|2021-09-15 22:40:00|381.58|378.78|381.83|379.03|381.83|379.03|381.5|378.7|0
1631745900000|2021-09-15 22:45:00|382|379.2|382|379.2|382.41|379.61|381.83|379.03|0
1631746200000|2021-09-15 22:50:00|381.99|379.19|381.83|379.03|381.99|379.19|381.66|378.86|0
1631746500000|2021-09-15 22:55:00|381.99|379.19|381.99|379.19|382.16|379.36|381.99|379.19|0
1631746800000|2021-09-15 23:00:00|381.82|379.02|381.16|378.36|381.82|379.02|380.83|378.03|0
1631747100000|2021-09-15 23:05:00|381|378.2|380.67|377.87|381.16|378.36|380.5|377.7|0
1631747400000|2021-09-15 23:10:00|380.66|377.86|380.33|377.53|380.83|378.03|380.33|377.53|0
1631747700000|2021-09-15 23:15:00|380.66|377.86|380.99|378.19|380.99|378.19|380.5|377.7|0
1631748000000|2021-09-15 23:20:00|381.15|378.35|380.66|377.86|381.15|378.35|380.66|377.86|0
1631748300000|2021-09-15 23:25:00|380.49|377.69|380.49|377.69|380.82|378.02|380.49|377.69|0
1631748600000|2021-09-15 23:30:00|380.66|377.86|380.32|377.52|380.66|377.86|380.32|377.52|0
1631748900000|2021-09-15 23:35:00|380.16|377.36|380.82|378.02|380.82|378.02|380.16|377.36|0
1631749200000|2021-09-15 23:40:00|380.65|377.85|381.31|378.51|381.48|378.68|380.49|377.69|0
1631749500000|2021-09-15 23:45:00|381.47|378.67|381.22|378.42|381.64|378.84|381.06|378.26|0
1631749800000|2021-09-15 23:50:00|381.31|378.51|380.97|378.17|381.47|378.67|380.97|378.17|0
1631750100000|2021-09-15 23:55:00|380.81|378.01|381.14|378.34|381.47|378.67|380.64|377.84|0
1631750400000|2021-09-16 00:00:00|380.97|378.17|380.64|377.84|381.14|378.34|379.65|376.85|0
1631750700000|2021-09-16 00:05:00|380.81|378.01|380.64|377.84|380.97|378.17|379.82|377.02|0
1631751000000|2021-09-16 00:10:00|380.47|377.67|380.14|377.34|380.47|377.67|379.98|377.18|0
1631751300000|2021-09-16 00:15:00|379.98|377.18|379.97|377.17|380.14|377.34|379.64|376.84|0
1631751600000|2021-09-16 00:20:00|379.81|377.01|379.81|377.01|380.14|377.34|379.64|376.84|0
1631751900000|2021-09-16 00:25:00|379.64|376.84|380.3|377.5|380.63|377.83|379.64|376.84|0
1631752200000|2021-09-16 00:30:00|380.46|377.66|380.3|377.5|380.79|377.99|380.13|377.33|0
1631752500000|2021-09-16 00:35:00|380.38|377.58|380.79|377.99|380.79|377.99|380.29|377.49|0
1631752800000|2021-09-16 00:40:00|380.95|378.15|380.79|377.99|381.12|378.32|380.13|377.33|0
1631753100000|2021-09-16 00:45:00|380.62|377.82|381.11|378.31|381.28|378.48|380.62|377.82|0
1631753400000|2021-09-16 00:50:00|381.28|378.48|380.95|378.15|381.28|378.48|380.62|377.82|0
1631753700000|2021-09-16 00:55:00|381.11|378.31|380.62|377.82|381.11|378.31|380.62|377.82|0
1631754000000|2021-09-16 01:00:00|380.45|377.65|380.28|377.48|380.62|377.82|380.03|377.23|0
1631754300000|2021-09-16 01:05:00|380.45|377.65|381.6|378.8|381.77|378.97|380.45|377.65|0
1631754600000|2021-09-16 01:10:00|381.44|378.64|381.93|379.13|382.09|379.29|381.27|378.47|0
1631754900000|2021-09-16 01:15:00|382.01|379.21|382.09|379.29|382.09|379.29|381.27|378.47|0
1631755200000|2021-09-16 01:20:00|382.42|379.62|380.93|378.13|382.75|379.95|380.44|377.64|0
1631755500000|2021-09-16 01:25:00|380.85|378.05|380.6|377.8|381.1|378.3|380.44|377.64|0
1631755800000|2021-09-16 01:30:00|380.93|378.13|378.87|376.07|380.93|378.13|378.79|375.99|0
1631756100000|2021-09-16 01:35:00|378.95|376.15|380.1|377.3|380.27|377.47|378.95|376.15|0
1631756400000|2021-09-16 01:40:00|379.94|377.14|379.61|376.81|380.6|377.8|379.61|376.81|0
1631756700000|2021-09-16 01:45:00|379.44|376.64|378.78|375.98|379.61|376.81|378.78|375.98|0
1631757000000|2021-09-16 01:50:00|378.62|375.82|378.78|375.98|379.11|376.31|378.61|375.81|0
1631757300000|2021-09-16 01:55:00|378.61|375.81|377.95|375.15|378.78|375.98|377.79|374.99|0
1631757600000|2021-09-16 02:00:00|377.79|374.99|377.79|374.99|377.79|374.99|377.13|374.33|0
1631757900000|2021-09-16 02:05:00|377.62|374.82|378.44|375.64|378.44|375.64|377.62|374.82|0
1631758200000|2021-09-16 02:10:00|378.28|375.48|377.62|374.82|378.61|375.81|377.62|374.82|0
1631758500000|2021-09-16 02:15:00|377.45|374.65|377.61|374.81|377.94|375.14|376.79|373.99|0
1631758800000|2021-09-16 02:20:00|377.78|374.98|379.93|377.13|379.93|377.13|377.61|374.81|0
1631759100000|2021-09-16 02:25:00|379.76|376.96|379.43|376.63|379.92|377.12|378.77|375.97|0
1631759400000|2021-09-16 02:30:00|379.59|376.79|380.41|377.61|380.58|377.78|379.26|376.46|0
1631759700000|2021-09-16 02:35:00|380.58|377.78|380.25|377.45|380.58|377.78|379.92|377.12|0
1631760000000|2021-09-16 02:40:00|380.41|377.61|380.16|377.36|380.58|377.78|380.08|377.28|0
1631760300000|2021-09-16 02:45:00|380.08|377.28|380.41|377.61|380.74|377.94|380.08|377.28|0
1631760600000|2021-09-16 02:50:00|380.57|377.77|380.57|377.77|380.74|377.94|380.24|377.44|0
1631760900000|2021-09-16 02:55:00|380.41|377.61|380.07|377.27|380.73|377.93|379.42|376.62|0
1631761200000|2021-09-16 03:00:00|380.24|377.44|380.07|377.27|380.4|377.6|379.42|376.62|0
1631761500000|2021-09-16 03:05:00|379.91|377.11|380.56|377.76|380.97|378.17|379.91|377.11|0
1631761800000|2021-09-16 03:10:00|380.4|377.6|379.9|377.1|380.4|377.6|379.9|377.1|0
1631762100000|2021-09-16 03:15:00|379.74|376.94|379.9|377.1|380.23|377.43|379.74|376.94|0
1631762400000|2021-09-16 03:20:00|379.98|377.18|379.57|376.77|380.07|377.27|379.08|376.28|0
1631762700000|2021-09-16 03:25:00|379.41|376.61|378.91|376.11|379.73|376.93|378.91|376.11|0
1631763000000|2021-09-16 03:30:00|379.07|376.27|378.58|375.78|379.32|376.52|378.25|375.45|0
1631763300000|2021-09-16 03:35:00|378.74|375.94|377.92|375.12|378.74|375.94|377.92|375.12|0
1631763600000|2021-09-16 03:40:00|377.76|374.96|377.92|375.12|378.41|375.61|377.59|374.79|0
1631763900000|2021-09-16 03:45:00|378|375.2|377.75|374.95|378.25|375.45|377.42|374.62|0
1631764200000|2021-09-16 03:50:00|377.83|375.03|377.59|374.79|377.92|375.12|377.42|374.62|0
1631764500000|2021-09-16 03:55:00|377.42|374.62|377.09|374.29|377.59|374.79|377.09|374.29|0
1631764800000|2021-09-16 04:00:00|377.26|374.46|378.07|375.27|378.4|375.6|377.25|374.45|0
1631765100000|2021-09-16 04:05:00|377.91|375.11|377.58|374.78|378.07|375.27|377.25|374.45|0
1631765400000|2021-09-16 04:10:00|377.49|374.69|377.25|374.45|377.58|374.78|377.25|374.45|0
1631765700000|2021-09-16 04:15:00|377.08|374.28|377.08|374.28|377.25|374.45|376.92|374.12|0
1631766000000|2021-09-16 04:20:00|376.92|374.12|377.41|374.61|377.41|374.61|376.92|374.12|0
1631766300000|2021-09-16 04:25:00|377.57|374.77|376.91|374.11|377.57|374.77|376.91|374.11|0
1631766600000|2021-09-16 04:30:00|376.75|373.95|377.73|374.93|377.9|375.1|376.75|373.95|0
1631766900000|2021-09-16 04:35:00|377.81|375.01|377.89|375.09|378.22|375.42|377.73|374.93|0
1631767200000|2021-09-16 04:40:00|378.06|375.26|378.05|375.25|378.06|375.26|377.89|375.09|0
1631767500000|2021-09-16 04:45:00|378.22|375.42|378.54|375.74|378.71|375.91|378.22|375.42|0
1631767800000|2021-09-16 04:50:00|378.38|375.58|378.21|375.41|378.38|375.58|377.89|375.09|0
1631768100000|2021-09-16 04:55:00|378.05|375.25|377.88|375.08|378.21|375.41|377.72|374.92|0
1631768400000|2021-09-16 05:00:00|377.72|374.92|378.37|375.57|378.7|375.9|377.55|374.75|0
1631768700000|2021-09-16 05:05:00|378.21|375.41|378.37|375.57|379.19|376.39|378.21|375.41|0
1631769000000|2021-09-16 05:10:00|378.54|375.74|378.04|375.24|378.54|375.74|377.71|374.91|0
1631769300000|2021-09-16 05:15:00|378.2|375.4|377.87|375.07|378.2|375.4|377.71|374.91|0
1631769600000|2021-09-16 05:20:00|377.71|374.91|377.87|375.07|378.04|375.24|377.05|374.25|0
1631769900000|2021-09-16 05:25:00|377.71|374.91|377.87|375.07|378.04|375.24|377.71|374.91|0
1631770200000|2021-09-16 05:30:00|377.71|374.91|376.72|373.92|377.87|375.07|376.72|373.92|0
1631770500000|2021-09-16 05:35:00|376.88|374.08|375.9|373.1|376.88|374.08|375.9|373.1|0
1631770800000|2021-09-16 05:40:00|376.06|373.26|376.72|373.92|377.04|374.24|376.06|373.26|0
1631771100000|2021-09-16 05:45:00|376.71|373.91|377.53|374.73|377.7|374.9|376.71|373.91|0
1631771400000|2021-09-16 05:50:00|377.37|374.57|377.86|375.06|377.86|375.06|377.2|374.4|0
1631771700000|2021-09-16 05:55:00|377.77|374.97|377.86|375.06|378.35|375.55|377.69|374.89|0
1631772000000|2021-09-16 06:00:00|377.61|374.81|378.51|375.71|378.84|376.04|377.53|374.73|0
1631772300000|2021-09-16 06:05:00|378.67|375.87|379.33|376.53|379.82|377.02|378.35|375.55|0
1631772600000|2021-09-16 06:10:00|379.49|376.69|378.83|376.03|379.82|377.02|378.83|376.03|0
1631772900000|2021-09-16 06:15:00|379|376.2|379|376.2|379.49|376.69|378.67|375.87|0
1631773200000|2021-09-16 06:20:00|379.07|376.27|378.99|376.19|379.16|376.36|378.67|375.87|0
1631773500000|2021-09-16 06:25:00|378.83|376.03|378.91|376.11|378.99|376.19|378.5|375.7|0
1631773800000|2021-09-16 06:30:00|378.83|376.03|377.84|375.04|378.83|376.03|377.51|374.71|0
1631774100000|2021-09-16 06:35:00|378|375.2|377.84|375.04|378.33|375.53|377.67|374.87|0
1631774400000|2021-09-16 06:40:00|377.67|374.87|377.51|374.71|378|375.2|377.51|374.71|0
1631774700000|2021-09-16 06:45:00|377.34|374.54|376.69|373.89|377.51|374.71|376.36|373.56|0
1631775000000|2021-09-16 06:50:00|376.52|373.72|377.42|374.62|377.5|374.7|376.52|373.72|0
1631775300000|2021-09-16 06:55:00|377.34|374.54|377.5|374.7|377.99|375.19|377.17|374.37|0
1631775600000|2021-09-16 07:00:00|377.17|374.37|378.48|375.68|378.81|376.01|377.01|374.21|0
1631775900000|2021-09-16 07:05:00|378.61|376.21|378.19|375.79|378.94|376.54|377.95|375.55|0
1631776200000|2021-09-16 07:10:00|378.12|375.72|378.94|376.54|379.1|376.7|377.13|374.73|0
1631776500000|2021-09-16 07:15:00|379.1|376.7|380.25|377.85|380.25|377.85|378.61|376.21|0
1631776800000|2021-09-16 07:20:00|380.41|378.01|381.23|378.83|381.23|378.83|379.92|377.52|0
1631777100000|2021-09-16 07:25:00|381.07|378.67|380.41|378.01|381.07|378.67|379.75|377.35|0
1631777400000|2021-09-16 07:30:00|380.57|378.17|379.09|376.69|380.57|378.17|378.93|376.53|0
1631777700000|2021-09-16 07:35:00|379|376.6|378.76|376.36|380.24|377.84|378.76|376.36|0
1631778000000|2021-09-16 07:40:00|378.43|376.03|379.25|376.85|380.07|377.67|378.43|376.03|0
1631778300000|2021-09-16 07:45:00|379.09|376.69|378.26|375.86|379.66|377.26|378.1|375.7|0
1631778600000|2021-09-16 07:50:00|378.43|376.03|378.1|375.7|378.75|376.35|378.1|375.7|0
1631778900000|2021-09-16 07:55:00|378.26|375.86|379.9|377.5|380.23|377.83|378.09|375.69|0
1631779200000|2021-09-16 08:00:00|379.74|377.34|380.06|377.66|380.23|377.83|378.58|376.18|0
1631779500000|2021-09-16 08:05:00|380.23|377.83|380.39|377.99|380.72|378.32|379.9|377.5|0
1631779800000|2021-09-16 08:10:00|380.55|378.15|379.89|377.49|380.55|378.15|379.89|377.49|0
1631780100000|2021-09-16 08:15:00|379.73|377.33|380.06|377.66|380.39|377.99|378.74|376.34|0
1631780400000|2021-09-16 08:20:00|379.89|377.49|378.74|376.34|380.38|377.98|378.74|376.34|0
1631780700000|2021-09-16 08:25:00|378.57|376.17|379.23|376.83|379.39|376.99|378.57|376.17|0
1631781000000|2021-09-16 08:30:00|379.39|376.99|378.9|376.5|379.89|377.49|378.9|376.5|0
1631781300000|2021-09-16 08:35:00|379.06|376.66|378.73|376.33|379.06|376.66|377.91|375.51|0
1631781600000|2021-09-16 08:40:00|378.57|376.17|379.47|377.07|379.55|377.15|378.57|376.17|0
1631781900000|2021-09-16 08:45:00|379.39|376.99|377.98|375.58|380.21|377.81|377.82|375.42|0
1631782200000|2021-09-16 08:50:00|377.82|375.42|377.32|374.92|378.31|375.91|376.99|374.59|0
1631782500000|2021-09-16 08:55:00|377.16|374.76|377.32|374.92|377.65|375.25|376.99|374.59|0
1631782800000|2021-09-16 09:00:00|377.16|374.76|377.65|375.25|377.81|375.41|376.99|374.59|0
1631783100000|2021-09-16 09:05:00|377.48|375.08|377.48|375.08|377.48|375.08|376.82|374.42|0
1631783400000|2021-09-16 09:10:00|377.15|374.75|377.15|374.75|377.64|375.24|376.99|374.59|0
1631783700000|2021-09-16 09:15:00|377.31|374.91|377.23|374.83|377.31|374.91|376.49|374.09|0
1631784000000|2021-09-16 09:20:00|377.15|374.75|377.14|374.74|377.31|374.91|376.49|374.09|0
1631784300000|2021-09-16 09:25:00|377.31|374.91|377.14|374.74|377.39|374.99|376.81|374.41|0
1631784600000|2021-09-16 09:30:00|376.98|374.58|376.48|374.08|376.98|374.58|375.99|373.59|0
1631784900000|2021-09-16 09:35:00|376.65|374.25|375.99|373.59|376.65|374.25|375.83|373.43|0
1631785200000|2021-09-16 09:40:00|376.15|373.75|375.82|373.42|376.15|373.75|375.66|373.26|0
1631785500000|2021-09-16 09:45:00|375.66|373.26|374.35|371.95|375.82|373.42|373.53|371.13|0
1631785800000|2021-09-16 09:50:00|374.51|372.11|374.51|372.11|374.84|372.44|374.51|372.11|0
1631786100000|2021-09-16 09:55:00|374.34|371.94|374.67|372.27|374.83|372.43|374.18|371.78|0
1631786400000|2021-09-16 10:00:00|374.51|372.11|374.99|372.59|375.16|372.76|374.34|371.94|0
1631786700000|2021-09-16 10:05:00|375.16|372.76|375.48|373.08|375.81|373.41|375.16|372.76|0
1631787000000|2021-09-16 10:10:00|375.32|372.92|375.15|372.75|375.32|372.92|374.83|372.43|0
1631787300000|2021-09-16 10:15:00|374.99|372.59|375.64|373.24|375.64|373.24|374.99|372.59|0
1631787600000|2021-09-16 10:20:00|375.48|373.08|375.31|372.91|375.64|373.24|375.31|372.91|0
1631787900000|2021-09-16 10:25:00|375.39|372.99|374.66|372.26|375.48|373.08|374.66|372.26|0
1631788200000|2021-09-16 10:30:00|374.82|372.42|374.65|372.25|375.15|372.75|374.33|371.93|0
1631788500000|2021-09-16 10:35:00|374.82|372.42|374.49|372.09|375.14|372.74|374.49|372.09|0
1631788800000|2021-09-16 10:40:00|374.32|371.92|374.65|372.25|374.81|372.41|374|371.6|0
1631789100000|2021-09-16 10:45:00|374.81|372.41|374.81|372.41|374.98|372.58|374.65|372.25|0
1631789400000|2021-09-16 10:50:00|374.65|372.25|374.81|372.41|374.81|372.41|374.48|372.08|0
1631789700000|2021-09-16 10:55:00|374.97|372.57|375.46|373.06|375.62|373.22|374.97|372.57|0
1631790000000|2021-09-16 11:00:00|375.3|372.9|376.61|374.21|376.93|374.53|375.3|372.9|0
1631790300000|2021-09-16 11:05:00|376.44|374.04|376.11|373.71|376.93|374.53|375.95|373.55|0
1631790600000|2021-09-16 11:10:00|376.19|373.79|376.27|373.87|376.44|374.04|376.11|373.71|0
1631790900000|2021-09-16 11:15:00|376.44|374.04|376.27|373.87|376.77|374.37|376.27|373.87|0
1631791200000|2021-09-16 11:20:00|376.43|374.03|375.78|373.38|376.43|374.03|375.61|373.21|0
1631791500000|2021-09-16 11:25:00|375.94|373.54|375.61|373.21|375.94|373.54|374.79|372.39|0
1631791800000|2021-09-16 11:30:00|375.28|372.88|374.46|372.06|375.28|372.88|374.46|372.06|0
1631792100000|2021-09-16 11:35:00|374.14|371.74|373.81|371.41|374.14|371.74|373.15|370.75|0
1631792400000|2021-09-16 11:40:00|373.88|371.48|373.64|371.24|374.3|371.9|373.64|371.24|0
1631792700000|2021-09-16 11:45:00|373.55|371.15|373.15|370.75|373.64|371.24|372.66|370.26|0
1631793000000|2021-09-16 11:50:00|372.98|370.58|373.15|370.75|373.31|370.91|372.82|370.42|0
1631793300000|2021-09-16 11:55:00|372.98|370.58|372.82|370.42|373.14|370.74|372.33|369.93|0
1631793600000|2021-09-16 12:00:00|372.65|370.25|371.67|369.27|372.65|370.25|371.51|369.11|0
1631793900000|2021-09-16 12:05:00|371.51|369.11|372.99|370.59|373.31|370.91|368.84|366.44|0
1631794200000|2021-09-16 12:10:00|373.15|370.75|372.82|370.42|373.15|370.75|372.33|369.93|0
1631794500000|2021-09-16 12:15:00|372.98|370.58|373.31|370.91|373.47|371.07|372.82|370.42|0
1631794800000|2021-09-16 12:20:00|373.15|370.75|371.68|369.28|373.96|371.56|371.03|368.63|0
1631795100000|2021-09-16 12:25:00|371.84|369.44|372.16|369.76|372.16|369.76|370.05|367.65|0
1631795400000|2021-09-16 12:30:00|372.24|369.84|376.08|373.68|377.63|375.23|371.75|369.35|0
1631795700000|2021-09-16 12:35:00|375.91|373.51|376.57|374.17|377.06|374.66|374.77|372.37|0
1631796000000|2021-09-16 12:40:00|376.4|374|376.73|374.33|377.38|374.98|375.75|373.35|0
1631796300000|2021-09-16 12:45:00|376.89|374.49|377.05|374.65|377.22|374.82|376.4|374|0
1631796600000|2021-09-16 12:50:00|376.89|374.49|378.03|375.63|378.69|376.29|376.89|374.49|0
1631796900000|2021-09-16 12:55:00|377.87|375.47|378.03|375.63|378.36|375.96|377.38|374.98|0
1631797200000|2021-09-16 13:00:00|378.36|375.96|378.19|375.79|378.69|376.29|377.54|375.14|0
1631797500000|2021-09-16 13:05:00|378.36|375.96|378.77|376.37|378.93|376.53|376.72|374.32|0
1631797800000|2021-09-16 13:10:00|377.02|374.62|374.55|372.15|377.02|374.62|374.38|371.98|0
1631798100000|2021-09-16 13:15:00|374.71|372.31|375.69|373.29|376.18|373.78|374.71|372.31|0
1631798400000|2021-09-16 13:20:00|375.53|373.13|376.02|373.62|376.18|373.78|375.2|372.8|0
1631798700000|2021-09-16 13:25:00|376.18|373.78|375.19|372.79|376.18|373.78|374.7|372.3|0
1631799000000|2021-09-16 13:30:00|375.36|372.96|378.15|375.75|380.95|378.55|372.9|370.5|0
1631799300000|2021-09-16 13:35:00|379.13|376.73|376.99|374.59|379.13|376.73|375.52|373.12|0
1631799600000|2021-09-16 13:40:00|376.34|373.94|373.22|370.82|376.74|374.34|372.08|369.68|0
1631799900000|2021-09-16 13:45:00|373.39|370.99|369.2|366.8|374.37|371.97|368.55|366.15|0
1631800200000|2021-09-16 13:50:00|368.71|366.31|366.06|363.66|370.99|368.59|365.49|363.09|0
1631800500000|2021-09-16 13:55:00|366.3|363.9|366.95|364.55|368.73|366.33|365.17|362.77|0
1631800800000|2021-09-16 14:00:00|365.81|363.41|361.78|359.38|366.46|364.06|360.81|358.41|0
1631801100000|2021-09-16 14:05:00|362.1|359.7|366.82|364.42|367.14|364.74|361.45|359.05|0
1631801400000|2021-09-16 14:10:00|366.17|363.77|361.02|358.62|366.17|363.77|361.02|358.62|0
1631801700000|2021-09-16 14:15:00|360.85|358.45|359.73|357.33|362.14|359.74|358.93|356.53|0
1631802000000|2021-09-16 14:20:00|359.09|356.69|360.2|357.8|361.97|359.57|356.9|354.5|0
1631802300000|2021-09-16 14:25:00|360.36|357.96|362.45|360.05|362.93|360.53|359.24|356.84|0
1631802600000|2021-09-16 14:30:00|361.65|359.25|363.9|361.5|364.22|361.82|360.2|357.8|0
1631802900000|2021-09-16 14:35:00|364.06|361.66|364.54|362.14|365.02|362.62|362.12|359.72|0
1631803200000|2021-09-16 14:40:00|364.38|361.98|361.8|359.4|364.38|361.98|360.52|358.12|0
1631803500000|2021-09-16 14:45:00|361.48|359.08|360.83|358.43|362.28|359.88|360.19|357.79|0
1631803800000|2021-09-16 14:50:00|360.51|358.11|356.03|353.63|360.51|358.11|356.03|353.63|0
1631804100000|2021-09-16 14:55:00|355.87|353.47|356.69|354.29|356.69|354.29|353.18|350.78|0
1631804400000|2021-09-16 15:00:00|356.53|354.13|356.36|353.96|358.45|356.05|355.73|353.33|0
1631804700000|2021-09-16 15:05:00|356.52|354.12|358.6|356.2|359.09|356.69|355.25|352.85|0
1631805000000|2021-09-16 15:10:00|358.44|356.04|360.98|358.58|361.14|358.74|357.64|355.24|0
1631805300000|2021-09-16 15:15:00|360.82|358.42|357.45|355.05|360.82|358.42|354.79|352.39|0
1631805600000|2021-09-16 15:20:00|357.13|354.73|359.53|357.13|359.85|357.45|356.81|354.41|0
1631805900000|2021-09-16 15:25:00|359.21|356.81|360.17|357.77|361.13|358.73|358.89|356.49|0
1631806200000|2021-09-16 15:30:00|359.85|357.45|359.85|357.45|361.13|358.73|359.69|357.29|0
1631806500000|2021-09-16 15:35:00|360.01|357.61|361.45|359.05|361.45|359.05|358.25|355.85|0
1631806800000|2021-09-16 15:40:00|361.77|359.37|360.48|358.08|362.57|360.17|360.48|358.08|0
1631807100000|2021-09-16 15:45:00|360.32|357.92|360|357.6|360.8|358.4|358.72|356.32|0
1631807400000|2021-09-16 15:50:00|359.84|357.44|360.8|358.4|361.44|359.04|359.84|357.44|0
1631807700000|2021-09-16 15:55:00|360.64|358.24|362.4|360|362.4|360|359.52|357.12|0
1631808000000|2021-09-16 16:00:00|362.56|360.16|360.63|358.23|362.89|360.49|360.63|358.23|0
1631808300000|2021-09-16 16:05:00|360.8|358.4|363.36|360.96|363.36|360.96|360.8|358.4|0
1631808600000|2021-09-16 16:10:00|363.2|360.8|363.52|361.12|363.85|361.45|362.24|359.84|0
1631808900000|2021-09-16 16:15:00|363.68|361.28|366.1|363.7|366.1|363.7|363.52|361.12|0
1631809200000|2021-09-16 16:20:00|366.26|363.86|365.62|363.22|366.59|364.19|364.81|362.41|0
1631809500000|2021-09-16 16:25:00|365.45|363.05|364.88|362.48|365.78|363.38|364.16|361.76|0
1631809800000|2021-09-16 16:30:00|364.97|362.57|366.26|363.86|366.26|363.86|364.97|362.57|0
1631810100000|2021-09-16 16:35:00|366.1|363.7|365.93|363.53|366.58|364.18|365.93|363.53|0
1631810400000|2021-09-16 16:40:00|366.09|363.69|368.2|365.8|368.36|365.96|365.93|363.53|0
1631810700000|2021-09-16 16:45:00|368.03|365.63|368.03|365.63|369.17|366.77|367.87|365.47|0
1631811000000|2021-09-16 16:50:00|368.19|365.79|365.76|363.36|368.52|366.12|365.76|363.36|0
1631811300000|2021-09-16 16:55:00|366.09|363.69|366.89|364.49|367.54|365.14|366.09|363.69|0
1631811600000|2021-09-16 17:00:00|366.73|364.33|364.95|362.55|366.89|364.49|364.95|362.55|0
1631811900000|2021-09-16 17:05:00|365.11|362.71|365.59|363.19|365.76|363.36|364.31|361.91|0
1631812200000|2021-09-16 17:10:00|365.43|363.03|366.08|363.68|366.08|363.68|364.79|362.39|0
1631812500000|2021-09-16 17:15:00|365.92|363.52|367.53|365.13|367.53|365.13|365.75|363.35|0
1631812800000|2021-09-16 17:20:00|367.69|365.29|366.72|364.32|368.34|365.94|366.56|364.16|0
1631813100000|2021-09-16 17:25:00|366.88|364.48|366.88|364.48|367.37|364.97|366.56|364.16|0
1631813400000|2021-09-16 17:30:00|366.56|364.16|365.26|362.86|366.88|364.48|364.62|362.22|0
1631813700000|2021-09-16 17:35:00|365.1|362.7|363.97|361.57|365.1|362.7|363.32|360.92|0
1631814000000|2021-09-16 17:40:00|364.13|361.73|363.8|361.4|364.93|362.53|363.48|361.08|0
1631814300000|2021-09-16 17:45:00|363.64|361.24|365.09|362.69|365.25|362.85|363.32|360.92|0
1631814600000|2021-09-16 17:50:00|365.25|362.85|370.76|368.36|370.76|368.36|365.09|362.69|0
1631814900000|2021-09-16 17:55:00|370.6|368.2|371.74|369.34|371.9|369.5|370.27|367.87|0
1631815200000|2021-09-16 18:00:00|372.06|369.66|370.92|368.52|372.06|369.66|370.76|368.36|0
1631815500000|2021-09-16 18:05:00|371.08|368.68|371.73|369.33|371.89|369.49|370.27|367.87|0
1631815800000|2021-09-16 18:10:00|371.89|369.49|373.69|371.29|375.16|372.76|371.89|369.49|0
1631816100000|2021-09-16 18:15:00|374.01|371.61|369.68|367.28|374.67|372.27|369.52|367.12|0
1631816400000|2021-09-16 18:20:00|369.85|367.45|370.01|367.61|370.34|367.94|369.36|366.96|0
1631816700000|2021-09-16 18:25:00|370.17|367.77|369.68|367.28|370.82|368.42|368.37|365.97|0
1631817000000|2021-09-16 18:30:00|370.01|367.61|370.66|368.26|370.98|368.58|369.84|367.44|0
1631817300000|2021-09-16 18:35:00|370.74|368.34|370.33|367.93|371.47|369.07|370.16|367.76|0
1631817600000|2021-09-16 18:40:00|370.49|368.09|369.51|367.11|370.49|368.09|369.35|366.95|0
1631817900000|2021-09-16 18:45:00|369.67|367.27|370.49|368.09|370.49|368.09|369.34|366.94|0
1631818200000|2021-09-16 18:50:00|370.32|367.92|372.45|370.05|372.61|370.21|370.16|367.76|0
1631818500000|2021-09-16 18:55:00|372.28|369.88|373.59|371.19|374.25|371.85|372.28|369.88|0
1631818800000|2021-09-16 19:00:00|373.76|371.36|374.74|372.34|374.91|372.51|373.1|370.7|0
1631819100000|2021-09-16 19:05:00|374.91|372.51|377.87|375.47|378.86|376.46|374.74|372.34|0
1631819400000|2021-09-16 19:10:00|378.04|375.64|378.03|375.63|379.36|376.96|378.03|375.63|0
1631819700000|2021-09-16 19:15:00|378.2|375.8|376.38|373.98|378.53|376.13|375.56|373.16|0
1631820000000|2021-09-16 19:20:00|376.22|373.82|374.32|371.92|377.62|375.22|374.32|371.92|0
1631820300000|2021-09-16 19:25:00|374.15|371.75|373.66|371.26|376.13|373.73|373.5|371.1|0
1631820600000|2021-09-16 19:30:00|373.58|371.18|374.65|372.25|375.8|373.4|373.5|371.1|0
1631820900000|2021-09-16 19:35:00|374.81|372.41|375.96|373.56|375.96|373.56|374.15|371.75|0
1631821200000|2021-09-16 19:40:00|375.8|373.4|373.99|371.59|375.96|373.56|373.9|371.5|0
1631821500000|2021-09-16 19:45:00|374.15|371.75|372.34|369.94|374.81|372.41|372.34|369.94|0
1631821800000|2021-09-16 19:50:00|372.67|370.27|372.34|369.94|373.98|371.58|372.18|369.78|0
1631822100000|2021-09-16 19:55:00|372.18|369.78|371.36|368.96|372.34|369.94|370.87|368.47|0
1631822400000|2021-09-16 20:00:00|372.01|369.61|370.21|367.81|372.01|369.61|369.88|367.48|0
1631822700000|2021-09-16 20:05:00|369.88|367.48|370.53|368.13|370.7|368.3|369.23|366.83|0
1631823000000|2021-09-16 20:10:00|370.21|367.81|370.7|368.3|371.68|369.28|370.21|367.81|0
1631823300000|2021-09-16 20:15:00|370.53|368.13|370.24|367.44|370.73|368.13|370.08|367.28|0
1631823600000|2021-09-16 20:20:00|370.15|367.35|369.58|366.78|370.15|367.35|369.58|366.78|0
1631823900000|2021-09-16 20:25:00|369.75|366.95|369.74|366.94|369.91|367.11|369.58|366.78|0
1631824200000|2021-09-16 20:30:00|369.91|367.11|369.74|366.94|370.07|367.27|369.58|366.78|0
1631824500000|2021-09-16 20:35:00|369.58|366.78|369.25|366.45|369.74|366.94|368.76|365.96|0
1631824800000|2021-09-16 20:40:00|369.09|366.29|369.08|366.28|369.25|366.45|368.92|366.12|0
1631825100000|2021-09-16 20:45:00|369.25|366.45|368.76|365.96|369.25|366.45|368.76|365.96|0
1631825400000|2021-09-16 20:50:00|368.92|366.12|368.92|366.12|369.08|366.28|368.75|365.95|0
1631825700000|2021-09-16 20:55:00|369.08|366.28|368.99|366.19|369.89|367.09|368.91|366.11|0
1631826000000|2021-09-16 21:00:00|369.31|366.51|369.22|366.42|369.31|366.51|369.01|366.21|0
1631826300000|2021-09-16 21:05:00|369.29|366.49|368.93|366.13|369.41|366.61|368.81|366.01|0
1631826600000|2021-09-16 21:10:00|368.98|366.18|368.71|365.91|369.16|366.36|368.38|365.58|0
1631826900000|2021-09-16 21:15:00|368.74|365.94|368.85|366.05|368.85|366.05|368.74|365.94|0
1631827200000|2021-09-16 21:20:00|368.95|366.15|368.75|365.95|368.95|366.15|368.75|365.95|0
1631827500000|2021-09-16 21:25:00|368.78|365.98|368.97|366.17|368.97|366.17|368.78|365.98|0
1631827800000|2021-09-16 21:30:00|368.95|366.15|368.99|366.19|368.99|366.19|368.92|366.12|0
1631828100000|2021-09-16 21:35:00|368.94|366.14|368.92|366.12|369.06|366.26|368.92|366.12|0
1631828400000|2021-09-16 21:40:00|368.91|366.11|368.91|366.11|368.91|366.11|368.91|366.11|0
1631828700000|2021-09-16 21:45:00|368.84|366.04|368.87|366.07|368.89|366.09|368.44|365.64|0
1631829000000|2021-09-16 21:50:00|368.89|366.09|368.95|366.15|368.96|366.16|368.89|366.09|0
1631829300000|2021-09-16 21:55:00|369|366.2|368.86|366.06|369|366.2|368.6|365.8|0
1631829600000|2021-09-16 22:00:00|368.8|366|368.89|366.09|369.87|367.07|368.8|366|0
1631829900000|2021-09-16 22:05:00|368.88|366.08|368.72|365.92|369.05|366.25|368.56|365.76|0
1631830200000|2021-09-16 22:10:00|368.88|366.08|368.88|366.08|369.05|366.25|368.88|366.08|0
1631830500000|2021-09-16 22:15:00|369.04|366.24|369.2|366.4|369.2|366.4|368.88|366.08|0
1631830800000|2021-09-16 22:20:00|369.37|366.57|369.53|366.73|369.69|366.89|369.2|366.4|0
1631831100000|2021-09-16 22:25:00|369.36|366.56|369.69|366.89|369.85|367.05|369.36|366.56|0
1631831400000|2021-09-16 22:30:00|369.85|367.05|369.85|367.05|370.02|367.22|369.52|366.72|0
1631831700000|2021-09-16 22:35:00|369.93|367.13|370.01|367.21|370.01|367.21|369.69|366.89|0
1631832000000|2021-09-16 22:40:00|369.85|367.05|370.01|367.21|370.01|367.21|369.68|366.88|0
1631832300000|2021-09-16 22:45:00|369.85|367.05|369.68|366.88|369.85|367.05|369.68|366.88|0
1631832600000|2021-09-16 22:50:00|369.52|366.72|369.68|366.88|369.84|367.04|369.52|366.72|0
1631832900000|2021-09-16 22:55:00|369.51|366.71|369.19|366.39|369.51|366.71|369.19|366.39|0
1631833200000|2021-09-16 23:00:00|369.35|366.55|369.67|366.87|369.68|366.88|369.35|366.55|0
1631833500000|2021-09-16 23:05:00|369.51|366.71|369.34|366.54|369.67|366.87|369.34|366.54|0
1631833800000|2021-09-16 23:10:00|369.42|366.62|369.51|366.71|369.51|366.71|369.34|366.54|0
1631834100000|2021-09-16 23:15:00|369.67|366.87|369.5|366.7|369.67|366.87|369.34|366.54|0
1631834400000|2021-09-16 23:20:00|369.34|366.54|369.66|366.86|369.66|366.86|369.34|366.54|0
1631834700000|2021-09-16 23:25:00|369.5|366.7|369.5|366.7|369.66|366.86|369.5|366.7|0
1631835000000|2021-09-16 23:30:00|369.66|366.86|369.5|366.7|369.66|366.86|369.33|366.53|0
1631835300000|2021-09-16 23:35:00|369.33|366.53|369.17|366.37|369.5|366.7|369.17|366.37|0
1631835600000|2021-09-16 23:40:00|368.84|366.04|367.37|364.57|368.84|366.04|366.88|364.08|0
1631835900000|2021-09-16 23:45:00|367.21|364.41|366.23|363.43|367.21|364.41|365.91|363.11|0
1631836200000|2021-09-16 23:50:00|366.07|363.27|367.04|364.24|367.04|364.24|365.91|363.11|0
1631836500000|2021-09-16 23:55:00|366.88|364.08|367.2|364.4|367.37|364.57|366.72|363.92|0
1631836800000|2021-09-17 00:00:00|367.04|364.24|367.53|364.73|367.53|364.73|365.9|363.1|0
1631837100000|2021-09-17 00:05:00|367.36|364.56|367.69|364.89|368.01|365.21|366.88|364.08|0
1631837400000|2021-09-17 00:10:00|367.85|365.05|367.03|364.23|367.85|365.05|366.87|364.07|0
1631837700000|2021-09-17 00:15:00|366.87|364.07|366.06|363.26|367.36|364.56|365.73|362.93|0
1631838000000|2021-09-17 00:20:00|366.22|363.42|366.22|363.42|366.54|363.74|365.4|362.6|0
1631838300000|2021-09-17 00:25:00|366.38|363.58|366.7|363.9|366.87|364.07|366.22|363.42|0
1631838600000|2021-09-17 00:30:00|366.54|363.74|366.54|363.74|367.19|364.39|366.37|363.57|0
1631838900000|2021-09-17 00:35:00|366.7|363.9|366.7|363.9|366.86|364.06|366.37|363.57|0
1631839200000|2021-09-17 00:40:00|366.86|364.06|366.28|363.48|366.86|364.06|365.88|363.08|0
1631839500000|2021-09-17 00:45:00|366.21|363.41|366.37|363.57|366.53|363.73|365.72|362.92|0
1631839800000|2021-09-17 00:50:00|366.53|363.73|366.36|363.56|366.69|363.89|366.2|363.4|0
1631840100000|2021-09-17 00:55:00|366.53|363.73|366.69|363.89|366.69|363.89|366.04|363.24|0
1631840400000|2021-09-17 01:00:00|366.85|364.05|366.69|363.89|367.18|364.38|366.52|363.72|0
1631840700000|2021-09-17 01:05:00|366.85|364.05|367.66|364.86|367.66|364.86|366.68|363.88|0
1631841000000|2021-09-17 01:10:00|367.82|365.02|368.47|365.67|368.64|365.84|367.5|364.7|0
1631841300000|2021-09-17 01:15:00|368.64|365.84|367.33|364.53|368.64|365.84|367|364.2|0
1631841600000|2021-09-17 01:20:00|367.17|364.37|367.98|365.18|367.98|365.18|367.17|364.37|0
1631841900000|2021-09-17 01:25:00|368.14|365.34|367.65|364.85|368.14|365.34|367.32|364.52|0
1631842200000|2021-09-17 01:30:00|367.32|364.52|364.56|361.76|367.32|364.52|364.07|361.27|0
1631842500000|2021-09-17 01:35:00|364.4|361.6|366.67|363.87|366.83|364.03|364.4|361.6|0
1631842800000|2021-09-17 01:40:00|366.51|363.71|367.81|365.01|367.97|365.17|366.18|363.38|0
1631843100000|2021-09-17 01:45:00|367.97|365.17|369.11|366.31|369.44|366.64|367.64|364.84|0
1631843400000|2021-09-17 01:50:00|369.27|366.47|368.78|365.98|369.27|366.47|368.45|365.65|0
1631843700000|2021-09-17 01:55:00|368.62|365.82|368.45|365.65|368.78|365.98|368.29|365.49|0
1631844000000|2021-09-17 02:00:00|368.29|365.49|369.59|366.79|369.76|366.96|368.29|365.49|0
1631844300000|2021-09-17 02:05:00|369.43|366.63|368.77|365.97|369.59|366.79|368.77|365.97|0
1631844600000|2021-09-17 02:10:00|368.61|365.81|369.26|366.46|369.42|366.62|368.61|365.81|0
1631844900000|2021-09-17 02:15:00|369.42|366.62|369.26|366.46|369.42|366.62|368.77|365.97|0
1631845200000|2021-09-17 02:20:00|369.42|366.62|369.75|366.95|370.56|367.76|369.26|366.46|0
1631845500000|2021-09-17 02:25:00|369.58|366.78|369.25|366.45|369.91|367.11|369.09|366.29|0
1631845800000|2021-09-17 02:30:00|369.09|366.29|368.76|365.96|369.25|366.45|368.6|365.8|0
1631846100000|2021-09-17 02:35:00|368.92|366.12|369.41|366.61|369.9|367.1|368.76|365.96|0
1631846400000|2021-09-17 02:40:00|369.49|366.69|369.74|366.94|369.9|367.1|369|366.2|0
1631846700000|2021-09-17 02:45:00|369.9|367.1|369.24|366.44|370.39|367.59|369.24|366.44|0
1631847000000|2021-09-17 02:50:00|368.92|366.12|369.24|366.44|369.32|366.52|368.59|365.79|0
1631847300000|2021-09-17 02:55:00|369.41|366.61|369.89|367.09|369.89|367.09|369.08|366.28|0
1631847600000|2021-09-17 03:00:00|370.06|367.26|370.05|367.25|370.06|367.26|369.57|366.77|0
1631847900000|2021-09-17 03:05:00|370.22|367.42|370.87|368.07|370.87|368.07|370.22|367.42|0
1631848200000|2021-09-17 03:10:00|370.71|367.91|370.87|368.07|371.03|368.23|370.54|367.74|0
1631848500000|2021-09-17 03:15:00|371.03|368.23|372.34|369.54|372.34|369.54|370.87|368.07|0
1631848800000|2021-09-17 03:20:00|372.17|369.37|372.17|369.37|372.83|370.03|372.17|369.37|0
1631849100000|2021-09-17 03:25:00|372.34|369.54|372.66|369.86|372.66|369.86|372.01|369.21|0
1631849400000|2021-09-17 03:30:00|372.58|369.78|371.68|368.88|372.66|369.86|371.51|368.71|0
1631849700000|2021-09-17 03:35:00|371.84|369.04|371.51|368.71|372|369.2|371.51|368.71|0
1631850000000|2021-09-17 03:40:00|371.67|368.87|373|370.2|373.16|370.36|371.67|368.87|0
1631850300000|2021-09-17 03:45:00|372.83|370.03|372.75|369.95|373|370.2|372.5|369.7|0
1631850600000|2021-09-17 03:50:00|372.83|370.03|372.83|370.03|372.99|370.19|372.5|369.7|0
1631850900000|2021-09-17 03:55:00|372.91|370.11|372.5|369.7|372.99|370.19|372.5|369.7|0
1631851200000|2021-09-17 04:00:00|372.66|369.86|372.99|370.19|372.99|370.19|372.33|369.53|0
1631851500000|2021-09-17 04:05:00|373.15|370.35|372.82|370.02|373.31|370.51|372.82|370.02|0
1631851800000|2021-09-17 04:10:00|372.98|370.18|372.82|370.02|373.15|370.35|372.82|370.02|0
1631852100000|2021-09-17 04:15:00|372.98|370.18|372.82|370.02|373.15|370.35|372.82|370.02|0
1631852400000|2021-09-17 04:20:00|372.65|369.85|374.78|371.98|374.94|372.14|372.65|369.85|0
1631852700000|2021-09-17 04:25:00|374.62|371.82|373.96|371.16|374.62|371.82|373.63|370.83|0
1631853000000|2021-09-17 04:30:00|374.12|371.32|373.79|370.99|374.12|371.32|373.47|370.67|0
1631853300000|2021-09-17 04:35:00|373.96|371.16|373.95|371.15|374.12|371.32|373.63|370.83|0
1631853600000|2021-09-17 04:40:00|374.12|371.32|374.28|371.48|374.45|371.65|373.95|371.15|0
1631853900000|2021-09-17 04:45:00|374.11|371.31|374.61|371.81|374.77|371.97|373.95|371.15|0
1631854200000|2021-09-17 04:50:00|374.44|371.64|375.1|372.3|375.26|372.46|374.19|371.39|0
1631854500000|2021-09-17 04:55:00|375.26|372.46|375.26|372.46|375.42|372.62|375.09|372.29|0
1631854800000|2021-09-17 05:00:00|375.42|372.62|375.09|372.29|375.59|372.79|374.6|371.8|0
1631855100000|2021-09-17 05:05:00|375.25|372.45|375.58|372.78|375.75|372.95|374.93|372.13|0
1631855400000|2021-09-17 05:10:00|375.75|372.95|374.59|371.79|375.75|372.95|374.43|371.63|0
1631855700000|2021-09-17 05:15:00|374.76|371.96|375.58|372.78|375.58|372.78|374.59|371.79|0
1631856000000|2021-09-17 05:20:00|375.74|372.94|376.07|373.27|376.23|373.43|375.58|372.78|0
1631856300000|2021-09-17 05:25:00|375.9|373.1|375.57|372.77|375.9|373.1|375.41|372.61|0
1631856600000|2021-09-17 05:30:00|375.74|372.94|374.91|372.11|375.9|373.1|374.75|371.95|0
1631856900000|2021-09-17 05:35:00|375.08|372.28|374.58|371.78|375.24|372.44|374.58|371.78|0
1631857200000|2021-09-17 05:40:00|374.75|371.95|374.58|371.78|375.24|372.44|374.58|371.78|0
1631857500000|2021-09-17 05:45:00|374.74|371.94|374.58|371.78|374.91|372.11|374.25|371.45|0
1631857800000|2021-09-17 05:50:00|374.74|371.94|375.07|372.27|375.4|372.6|374.58|371.78|0
1631858100000|2021-09-17 05:55:00|374.9|372.1|376.05|373.25|376.38|373.58|374.9|372.1|0
1631858400000|2021-09-17 06:00:00|375.89|373.09|375.39|372.59|376.71|373.91|374.9|372.1|0
1631858700000|2021-09-17 06:05:00|375.23|372.43|376.21|373.41|376.7|373.9|375.23|372.43|0
1631859000000|2021-09-17 06:10:00|376.05|373.25|376.54|373.74|377.03|374.23|375.88|373.08|0
1631859300000|2021-09-17 06:15:00|376.37|373.57|376.37|373.57|376.54|373.74|376.21|373.41|0
1631859600000|2021-09-17 06:20:00|376.53|373.73|376.7|373.9|377.03|374.23|376.53|373.73|0
1631859900000|2021-09-17 06:25:00|376.37|373.57|376.53|373.73|376.86|374.06|376.37|373.57|0
1631860200000|2021-09-17 06:30:00|376.69|373.89|375.71|372.91|376.86|374.06|375.71|372.91|0
1631860500000|2021-09-17 06:35:00|376.03|373.23|375.87|373.07|376.2|373.4|375.71|372.91|0
1631860800000|2021-09-17 06:40:00|375.7|372.9|375.87|373.07|376.03|373.23|375.54|372.74|0
1631861100000|2021-09-17 06:45:00|375.7|372.9|375.37|372.57|375.87|373.07|375.37|372.57|0
1631861400000|2021-09-17 06:50:00|375.45|372.65|375.04|372.24|375.45|372.65|374.88|372.08|0
1631861700000|2021-09-17 06:55:00|375.2|372.4|375.69|372.89|376.02|373.22|375.04|372.24|0
1631862000000|2021-09-17 07:00:00|376.02|373.22|377.34|374.54|378|375.2|375.53|372.73|0
1631862300000|2021-09-17 07:05:00|377.3|374.9|374.34|371.94|377.47|375.07|374.34|371.94|0
1631862600000|2021-09-17 07:10:00|374.18|371.78|374.67|372.27|375.82|373.42|374.18|371.78|0
1631862900000|2021-09-17 07:15:00|374.5|372.1|373.84|371.44|375.32|372.92|373.19|370.79|0
1631863200000|2021-09-17 07:20:00|373.68|371.28|373.76|371.36|374.17|371.77|373.19|370.79|0
1631863500000|2021-09-17 07:25:00|373.84|371.44|373.68|371.28|374.33|371.93|373.68|371.28|0
1631863800000|2021-09-17 07:30:00|373.51|371.11|373.51|371.11|374|371.6|373.35|370.95|0
1631864100000|2021-09-17 07:35:00|373.67|371.27|373.02|370.62|373.67|371.27|372.85|370.45|0
1631864400000|2021-09-17 07:40:00|373.18|370.78|372.2|369.8|373.18|370.78|372.03|369.63|0
1631864700000|2021-09-17 07:45:00|372.03|369.63|371.38|368.98|372.2|369.8|371.21|368.81|0
1631865000000|2021-09-17 07:50:00|371.29|368.89|373.17|370.77|373.34|370.94|371.21|368.81|0
1631865300000|2021-09-17 07:55:00|373.01|370.61|373.83|371.43|373.83|371.43|373.01|370.61|0
1631865600000|2021-09-17 08:00:00|373.66|371.26|373.66|371.26|373.82|371.42|373.01|370.61|0
1631865900000|2021-09-17 08:05:00|373.5|371.1|373.66|371.26|373.66|371.26|372.84|370.44|0
1631866200000|2021-09-17 08:10:00|373.49|371.09|373|370.6|373.82|371.42|372.67|370.27|0
1631866500000|2021-09-17 08:15:00|373.08|370.68|373.49|371.09|373.65|371.25|372.51|370.11|0
1631866800000|2021-09-17 08:20:00|373.33|370.93|372.83|370.43|373.57|371.17|372.83|370.43|0
1631867100000|2021-09-17 08:25:00|372.67|370.27|372.5|370.1|372.99|370.59|372.01|369.61|0
1631867400000|2021-09-17 08:30:00|372.34|369.94|371.68|369.28|372.5|370.1|371.68|369.28|0
1631867700000|2021-09-17 08:35:00|371.85|369.45|372.33|369.93|372.5|370.1|371.68|369.28|0
1631868000000|2021-09-17 08:40:00|372.5|370.1|372.33|369.93|372.99|370.59|372.33|369.93|0
1631868300000|2021-09-17 08:45:00|372.49|370.09|372.49|370.09|372.49|370.09|372|369.6|0
1631868600000|2021-09-17 08:50:00|372.33|369.93|373.15|370.75|373.15|370.75|372.33|369.93|0
1631868900000|2021-09-17 08:55:00|372.82|370.42|372.98|370.58|372.98|370.58|372.65|370.25|0
1631869200000|2021-09-17 09:00:00|372.89|370.49|372.07|369.67|372.98|370.58|372.07|369.67|0
1631869500000|2021-09-17 09:05:00|372|369.6|371.01|368.61|372|369.6|370.85|368.45|0
1631869800000|2021-09-17 09:10:00|371.18|368.78|368.08|365.68|371.5|369.1|368.08|365.68|0
1631870100000|2021-09-17 09:15:00|368.24|365.84|369.54|367.14|369.54|367.14|367.59|365.19|0
1631870400000|2021-09-17 09:20:00|369.38|366.98|368.72|366.32|369.54|367.14|368.56|366.16|0
1631870700000|2021-09-17 09:25:00|368.8|366.4|369.21|366.81|369.45|367.05|368.23|365.83|0
1631871000000|2021-09-17 09:30:00|369.12|366.72|368.39|365.99|369.21|366.81|368.23|365.83|0
1631871300000|2021-09-17 09:35:00|368.31|365.91|368.06|365.66|368.55|366.15|367.9|365.5|0
1631871600000|2021-09-17 09:40:00|367.9|365.5|366.6|364.2|368.23|365.83|366.44|364.04|0
1631871900000|2021-09-17 09:45:00|366.76|364.36|366.92|364.52|367.25|364.85|366.11|363.71|0
1631872200000|2021-09-17 09:50:00|366.76|364.36|366.02|363.62|366.84|364.44|364.81|362.41|0
1631872500000|2021-09-17 09:55:00|365.46|363.06|366.35|363.95|366.35|363.95|364.65|362.25|0
1631872800000|2021-09-17 10:00:00|366.1|363.7|364.56|362.16|366.1|363.7|364|361.6|0
1631873100000|2021-09-17 10:05:00|364.64|362.24|365.78|363.38|365.94|363.54|363.99|361.59|0
1631873400000|2021-09-17 10:10:00|365.61|363.21|366.1|363.7|366.42|364.02|365.04|362.64|0
1631873700000|2021-09-17 10:15:00|366.26|363.86|366.42|364.02|367.4|365|365.94|363.54|0
1631874000000|2021-09-17 10:20:00|366.26|363.86|363.83|361.43|366.26|363.86|363.02|360.62|0
1631874300000|2021-09-17 10:25:00|363.66|361.26|363.66|361.26|364.47|362.07|362.53|360.13|0
1631874600000|2021-09-17 10:30:00|363.74|361.34|364.38|361.98|364.63|362.23|362.85|360.45|0
1631874900000|2021-09-17 10:35:00|364.47|362.07|364.14|361.74|364.47|362.07|363.01|360.61|0
1631875200000|2021-09-17 10:40:00|363.98|361.58|362.52|360.12|364.3|361.9|362.36|359.96|0
1631875500000|2021-09-17 10:45:00|362.36|359.96|364.3|361.9|364.46|362.06|362.04|359.64|0
1631875800000|2021-09-17 10:50:00|364.14|361.74|363.81|361.41|364.62|362.22|363.33|360.93|0
1631876100000|2021-09-17 10:55:00|363.89|361.49|364.94|362.54|365.27|362.87|363|360.6|0
1631876400000|2021-09-17 11:00:00|364.78|362.38|366.24|363.84|366.4|364|364.62|362.22|0
1631876700000|2021-09-17 11:05:00|366.4|364|365.42|363.02|366.4|364|365.26|362.86|0
1631877000000|2021-09-17 11:10:00|365.26|362.86|364.97|362.57|366.59|364.19|362.77|360.37|0
1631877300000|2021-09-17 11:15:00|365.13|362.73|366.42|364.02|366.42|364.02|365.13|362.73|0
1631877600000|2021-09-17 11:20:00|366.58|364.18|365.77|363.37|366.75|364.35|365.77|363.37|0
1631877900000|2021-09-17 11:25:00|365.93|363.53|365.2|362.8|365.93|363.53|363.99|361.59|0
1631878200000|2021-09-17 11:30:00|365.12|362.72|364.8|362.4|365.45|363.05|364.15|361.75|0
1631878500000|2021-09-17 11:35:00|364.71|362.31|366.74|364.34|367.22|364.82|364.47|362.07|0
1631878800000|2021-09-17 11:40:00|366.25|363.85|366.25|363.85|366.58|364.18|365.6|363.2|0
1631879100000|2021-09-17 11:45:00|366.41|364.01|365.92|363.52|366.73|364.33|365.76|363.36|0
1631879400000|2021-09-17 11:50:00|365.76|363.36|366.41|364.01|366.73|364.33|365.76|363.36|0
1631879700000|2021-09-17 11:55:00|366.57|364.17|366.08|363.68|366.57|364.17|365.84|363.44|0
1631880000000|2021-09-17 12:00:00|366.4|364|367.54|365.14|367.54|365.14|366.08|363.68|0
1631880300000|2021-09-17 12:05:00|367.37|364.97|368.18|365.78|368.35|365.95|367.37|364.97|0
1631880600000|2021-09-17 12:10:00|368.26|365.86|368.83|366.43|369.16|366.76|368.18|365.78|0
1631880900000|2021-09-17 12:15:00|368.67|366.27|370.62|368.22|370.62|368.22|368.67|366.27|0
1631881200000|2021-09-17 12:20:00|370.46|368.06|370.29|367.89|371.6|369.2|370.29|367.89|0
1631881500000|2021-09-17 12:25:00|370.13|367.73|370.94|368.54|371.92|369.52|370.05|367.65|0
1631881800000|2021-09-17 12:30:00|371.11|368.71|371.59|369.19|371.76|369.36|370.78|368.38|0
1631882100000|2021-09-17 12:35:00|371.76|369.36|371.59|369.19|372.08|369.68|370.94|368.54|0
1631882400000|2021-09-17 12:40:00|371.43|369.03|370.77|368.37|371.75|369.35|370.61|368.21|0
1631882700000|2021-09-17 12:45:00|371.1|368.7|370.77|368.37|371.42|369.02|370.61|368.21|0
1631883000000|2021-09-17 12:50:00|370.61|368.21|369.63|367.23|370.77|368.37|369.63|367.23|0
1631883300000|2021-09-17 12:55:00|369.95|367.55|370.93|368.53|370.93|368.53|369.63|367.23|0
1631883600000|2021-09-17 13:00:00|370.77|368.37|371.25|368.85|371.25|368.85|370.44|368.04|0
1631883900000|2021-09-17 13:05:00|371.09|368.69|370.6|368.2|372.56|370.16|370.6|368.2|0
1631884200000|2021-09-17 13:10:00|370.44|368.04|371.9|369.5|372.23|369.83|370.43|368.03|0
1631884500000|2021-09-17 13:15:00|371.74|369.34|371.25|368.85|372.06|369.66|371.25|368.85|0
1631884800000|2021-09-17 13:20:00|371.08|368.68|371.24|368.84|371.57|369.17|370.43|368.03|0
1631885100000|2021-09-17 13:25:00|371.41|369.01|367.82|365.42|372.71|370.31|367.82|365.42|0
1631885400000|2021-09-17 13:30:00|367.34|364.94|366.2|363.8|370.26|367.86|365.07|362.67|0
1631885700000|2021-09-17 13:35:00|365.71|363.31|364.42|362.02|365.87|363.47|363.28|360.88|0
1631886000000|2021-09-17 13:40:00|364.58|362.18|365.38|362.98|368.3|365.9|363.77|361.37|0
1631886300000|2021-09-17 13:45:00|365.22|362.82|360.46|358.06|366.35|363.95|360.46|358.06|0
1631886600000|2021-09-17 13:50:00|360.7|358.3|357.33|354.93|361.18|358.78|357.17|354.77|0
1631886900000|2021-09-17 13:55:00|357.49|355.09|357.65|355.25|358.61|356.21|355.41|353.01|0
1631887200000|2021-09-17 14:00:00|357.81|355.41|356.84|354.44|359.41|357.01|356.37|353.97|0
1631887500000|2021-09-17 14:05:00|356.52|354.12|357|354.6|357.48|355.08|355.09|352.69|0
1631887800000|2021-09-17 14:10:00|356.84|354.44|353.17|350.77|357|354.6|352.85|350.45|0
1631888100000|2021-09-17 14:15:00|352.85|350.45|355.83|353.43|355.99|353.59|350.09|347.69|0
1631888400000|2021-09-17 14:20:00|355.51|353.11|354.71|352.31|356.79|354.39|354.71|352.31|0
1631888700000|2021-09-17 14:25:00|354.87|352.47|357.42|355.02|358.22|355.82|353.76|351.36|0
1631889000000|2021-09-17 14:30:00|357.26|354.86|356.46|354.06|357.42|355.02|354.23|351.83|0
1631889300000|2021-09-17 14:35:00|356.62|354.22|354.07|351.67|356.94|354.54|353.28|350.88|0
1631889600000|2021-09-17 14:40:00|353.91|351.51|351.88|349.48|353.91|351.51|351.73|349.33|0
1631889900000|2021-09-17 14:45:00|351.72|349.32|352.83|350.43|353.15|350.75|349.98|347.58|0
1631890200000|2021-09-17 14:50:00|352.67|350.27|354.42|352.02|354.58|352.18|350.77|348.37|0
1631890500000|2021-09-17 14:55:00|354.26|351.86|354.88|352.48|354.88|352.48|351.42|349.02|0
1631890800000|2021-09-17 15:00:00|354.25|351.85|353.23|350.83|355.52|353.12|351.49|349.09|0
1631891100000|2021-09-17 15:05:00|353.39|350.99|352.75|350.35|353.39|350.99|351.01|348.61|0
1631891400000|2021-09-17 15:10:00|352.28|349.88|356.24|353.84|356.56|354.16|349.59|347.19|0
1631891700000|2021-09-17 15:15:00|356.4|354|356.77|354.37|358.74|356.34|353.78|351.38|0
1631892000000|2021-09-17 15:20:00|356.61|354.21|356.6|354.2|357.88|355.48|356.45|354.05|0
1631892300000|2021-09-17 15:25:00|356.44|354.04|353.11|350.71|356.44|354.04|352.63|350.23|0
1631892600000|2021-09-17 15:30:00|352.79|350.39|352.31|349.91|352.95|350.55|348.68|346.28|0
1631892900000|2021-09-17 15:35:00|352.15|349.75|351.52|349.12|352.95|350.55|350.1|347.7|0
1631893200000|2021-09-17 15:40:00|351.36|348.96|351.36|348.96|352.78|350.38|350.41|348.01|0
1631893500000|2021-09-17 15:45:00|351.52|349.12|353.41|351.01|354.37|351.97|351.04|348.64|0
1631893800000|2021-09-17 15:50:00|353.1|350.7|348.99|346.59|353.1|350.7|348.83|346.43|0
1631894100000|2021-09-17 15:55:00|349.14|346.74|352.27|349.87|353.38|350.98|348.57|346.17|0
1631894400000|2021-09-17 16:00:00|352.11|349.71|353|350.6|354.01|351.61|351.48|349.08|0
1631894700000|2021-09-17 16:05:00|353.16|350.76|353.31|350.91|353.63|351.23|352.04|349.64|0
1631895000000|2021-09-17 16:10:00|353.15|350.75|351.56|349.16|354.43|352.03|351.41|349.01|0
1631895300000|2021-09-17 16:15:00|351.72|349.32|351.09|348.69|352.2|349.8|351.09|348.69|0
1631895600000|2021-09-17 16:20:00|350.93|348.53|355.22|352.82|355.22|352.82|350.93|348.53|0
1631895900000|2021-09-17 16:25:00|355.06|352.66|352.83|350.43|355.22|352.82|352.83|350.43|0
1631896200000|2021-09-17 16:30:00|352.99|350.59|354.58|352.18|355.05|352.65|352.99|350.59|0
1631896500000|2021-09-17 16:35:00|354.73|352.33|356.65|354.25|356.65|354.25|354.73|352.33|0
1631896800000|2021-09-17 16:40:00|356.81|354.41|354.73|352.33|356.97|354.57|354.57|352.17|0
1631897100000|2021-09-17 16:45:00|354.89|352.49|354.25|351.85|355.69|353.29|354.25|351.85|0
1631897400000|2021-09-17 16:50:00|354.41|352.01|354.73|352.33|355.84|353.44|353.77|351.37|0
1631897700000|2021-09-17 16:55:00|354.88|352.48|353.29|350.89|355.84|353.44|353.13|350.73|0
1631898000000|2021-09-17 17:00:00|353.61|351.21|351.54|349.14|353.77|351.37|351.07|348.67|0
1631898300000|2021-09-17 17:05:00|351.38|348.98|350.35|347.95|352.49|350.09|350.27|347.87|0
1631898600000|2021-09-17 17:10:00|350.59|348.19|352.3|349.9|354.05|351.65|350.59|348.19|0
1631898900000|2021-09-17 17:15:00|352.46|350.06|350.88|348.48|353.41|351.01|350.72|348.32|0
1631899200000|2021-09-17 17:20:00|350.72|348.32|350.09|347.69|351.67|349.27|350.09|347.69|0
1631899500000|2021-09-17 17:25:00|349.93|347.53|351.88|349.68|351.88|349.68|349.3|346.9|0
1631899800000|2021-09-17 17:30:00|351.72|349.52|351.24|349.04|351.72|349.52|349.35|347.15|0
1631900100000|2021-09-17 17:35:00|351.4|349.2|352.35|350.15|352.67|350.47|351.09|348.89|0
1631900400000|2021-09-17 17:40:00|352.51|350.31|351.08|348.88|352.66|350.46|350.29|348.09|0
1631900700000|2021-09-17 17:45:00|350.61|348.41|346.36|344.16|350.92|348.72|346.2|344|0
1631901000000|2021-09-17 17:50:00|346.2|344|347.77|345.57|347.93|345.73|345.42|343.22|0
1631901300000|2021-09-17 17:55:00|347.3|345.1|348.71|346.51|348.71|346.51|347.3|345.1|0
1631901600000|2021-09-17 18:00:00|348.55|346.35|348.87|346.67|349.5|347.3|347.93|345.73|0
1631901900000|2021-09-17 18:05:00|349.18|346.98|350.91|348.71|350.91|348.71|348.55|346.35|0
1631902200000|2021-09-17 18:10:00|351.39|349.19|348.08|345.88|351.7|349.5|348.08|345.88|0
1631902500000|2021-09-17 18:15:00|348.55|346.35|347.44|345.24|349.18|346.98|346.98|344.78|0
1631902800000|2021-09-17 18:20:00|347.29|345.09|350.12|347.92|350.27|348.07|347.29|345.09|0
1631903100000|2021-09-17 18:25:00|349.96|347.76|347.44|345.24|350.27|348.07|347.13|344.93|0
1631903400000|2021-09-17 18:30:00|347.28|345.08|346.65|344.45|348.22|346.02|346.5|344.3|0
1631903700000|2021-09-17 18:35:00|346.5|344.3|347.59|345.39|347.91|345.71|345.4|343.2|0
1631904000000|2021-09-17 18:40:00|347.75|345.55|349.95|347.75|350.27|348.07|347.59|345.39|0
1631904300000|2021-09-17 18:45:00|350.42|348.22|350.11|347.91|350.58|348.38|348.85|346.65|0
1631904600000|2021-09-17 18:50:00|349.95|347.75|348.84|346.64|350.42|348.22|348.53|346.33|0
1631904900000|2021-09-17 18:55:00|348.76|346.56|349.16|346.96|351.36|349.16|348.05|345.85|0
1631905200000|2021-09-17 19:00:00|349.63|347.43|351.83|349.63|352.15|349.95|349.47|347.27|0
1631905500000|2021-09-17 19:05:00|351.68|349.48|348.99|346.79|351.68|349.48|348.68|346.48|0
1631905800000|2021-09-17 19:10:00|348.68|346.48|347.58|345.38|349.62|347.42|346.95|344.75|0
1631906100000|2021-09-17 19:15:00|347.26|345.06|349.15|346.95|349.3|347.1|346.95|344.75|0
1631906400000|2021-09-17 19:20:00|349.3|347.1|351.19|348.99|351.19|348.99|349.3|347.1|0
1631906700000|2021-09-17 19:25:00|350.72|348.52|348.27|346.07|350.88|348.68|347.73|345.53|0
1631907000000|2021-09-17 19:30:00|348.35|346.15|348.98|346.78|349.14|346.94|347.41|345.21|0
1631907300000|2021-09-17 19:35:00|348.67|346.47|348.51|346.31|350.24|348.04|347.09|344.89|0
1631907600000|2021-09-17 19:40:00|348.66|346.46|352.29|350.09|352.76|350.56|348.51|346.31|0
1631907900000|2021-09-17 19:45:00|352.61|350.41|346.46|344.26|352.76|350.56|346.15|343.95|0
1631908200000|2021-09-17 19:50:00|347.09|344.89|349.44|347.24|349.76|347.56|345.99|343.79|0
1631908500000|2021-09-17 19:55:00|349.13|346.93|348.5|346.3|352.12|349.92|347.4|345.2|0
1631908800000|2021-09-17 20:00:00|348.03|345.83|345.04|342.84|348.03|345.83|342.23|340.03|0
1631909100000|2021-09-17 20:05:00|345.2|343|344.26|342.06|345.36|343.16|343.79|341.59|0
1631909400000|2021-09-17 20:10:00|344.1|341.9|344.1|341.9|344.73|342.53|343.16|340.96|0
1632121500000|2021-09-20 07:05:00|325.92|323.72|327.12|324.92|328.93|326.73|325.39|323.19|0
1632121800000|2021-09-20 07:10:00|326.67|324.47|325.76|323.56|328.48|326.28|325.31|323.11|0
1632122100000|2021-09-20 07:15:00|326.06|323.86|326.66|324.46|326.97|324.77|323.65|321.45|0
1632122400000|2021-09-20 07:20:00|326.96|324.76|325.98|323.78|326.96|324.76|324.32|322.12|0
1632122700000|2021-09-20 07:25:00|322.28|320.08|323.95|321.75|325.45|323.25|321.46|319.26|0
1632123000000|2021-09-20 07:30:00|323.8|321.6|326.2|324|326.5|324.3|323.35|321.15|0
1632123300000|2021-09-20 07:35:00|326.12|323.92|328.16|325.96|328.16|325.96|325.6|323.4|0
1632123600000|2021-09-20 07:40:00|328.08|325.88|327.78|325.58|328.31|326.11|325.22|323.02|0
1632123900000|2021-09-20 07:45:00|327.55|325.35|326.72|324.52|327.78|325.58|325.97|323.77|0
1632124200000|2021-09-20 07:50:00|326.5|324.3|324.09|321.89|326.5|324.3|323.26|321.06|0
1632124500000|2021-09-20 07:55:00|324.24|322.04|323.78|321.58|324.53|322.33|322.59|320.39|0
1632124800000|2021-09-20 08:00:00|323.93|321.73|323.93|321.73|324.46|322.26|321.98|319.78|0
1632125100000|2021-09-20 08:05:00|323.78|321.58|324.3|322.1|324.68|322.48|322.13|319.93|0
1632125400000|2021-09-20 08:10:00|324.23|322.03|322.43|320.23|324.38|322.18|322.13|319.93|0
1632125700000|2021-09-20 08:15:00|322.73|320.53|321.23|319.03|322.87|320.67|320.93|318.73|0
1632126000000|2021-09-20 08:20:00|321.08|318.88|322.99|320.79|324.04|321.84|320.33|318.13|0
1632126300000|2021-09-20 08:25:00|322.84|320.64|323.74|321.54|324.19|321.99|321.2|319|0
1632126600000|2021-09-20 08:30:00|323.89|321.69|324.63|322.43|324.78|322.58|321.95|319.75|0
1632126900000|2021-09-20 08:35:00|324.48|322.28|324.48|322.28|324.85|322.65|324.03|321.83|0
1632127200000|2021-09-20 08:40:00|324.18|321.98|323.73|321.53|324.18|321.98|322.69|320.49|0
1632127500000|2021-09-20 08:45:00|323.88|321.68|324.62|322.42|325.52|323.32|323.28|321.08|0
1632127800000|2021-09-20 08:50:00|324.77|322.57|325.37|323.17|326.87|324.67|324.77|322.57|0
1632128100000|2021-09-20 08:55:00|325.07|322.87|323.72|321.52|325.67|323.47|322.68|320.48|0
1632128400000|2021-09-20 09:00:00|323.42|321.22|321.78|319.58|323.87|321.67|321.78|319.58|0
1632128700000|2021-09-20 09:05:00|322.08|319.88|323.12|320.92|323.27|321.07|321.78|319.58|0
1632129000000|2021-09-20 09:10:00|323.27|321.07|323.71|321.51|323.86|321.66|322.37|320.17|0
1632129300000|2021-09-20 09:15:00|323.57|321.37|322.52|320.32|323.57|321.37|322.37|320.17|0
1632129600000|2021-09-20 09:20:00|322.22|320.02|318.72|316.52|322.37|320.17|318.5|316.3|0
1632129900000|2021-09-20 09:25:00|318.8|316.6|319.1|316.9|320.44|318.24|317.32|315.12|0
1632130200000|2021-09-20 09:30:00|318.95|316.75|318.65|316.45|319.54|317.34|318.5|316.3|0
1632130500000|2021-09-20 09:35:00|318.72|316.52|317.61|315.41|318.8|316.6|317.31|315.11|0
1632130800000|2021-09-20 09:40:00|317.75|315.55|316.57|314.37|317.75|315.55|316.12|313.92|0
1632131100000|2021-09-20 09:45:00|316.71|314.51|315.82|313.62|316.71|314.51|315.24|313.04|0
1632131400000|2021-09-20 09:50:00|315.68|313.48|317.01|314.81|317.01|314.81|314.79|312.59|0
1632131700000|2021-09-20 09:55:00|316.86|314.66|316.71|314.51|317.3|315.1|316.41|314.21|0
1632132000000|2021-09-20 10:00:00|316.56|314.36|317.3|315.1|318.04|315.84|316.41|314.21|0
1632132300000|2021-09-20 10:05:00|317.45|315.25|318.7|316.5|319.67|317.47|317.45|315.25|0
1632132600000|2021-09-20 10:10:00|318.63|316.43|317.89|315.69|318.7|316.5|317.44|315.24|0
1632132900000|2021-09-20 10:15:00|318.03|315.83|317.92|315.72|319.69|317.49|315.7|313.5|0
1632133200000|2021-09-20 10:20:00|317.91|315.71|318.06|315.86|318.51|316.31|317.77|315.57|0
1632133500000|2021-09-20 10:25:00|318.13|315.93|319.25|317.05|319.7|317.5|318.06|315.86|0
1632133800000|2021-09-20 10:30:00|319.1|316.9|319.1|316.9|319.99|317.79|318.65|316.45|0
1632134100000|2021-09-20 10:35:00|318.95|316.75|317.91|315.71|319.25|317.05|317.31|315.11|0
1632134400000|2021-09-20 10:40:00|317.76|315.56|318.05|315.85|318.5|316.3|317.31|315.11|0
1632134700000|2021-09-20 10:45:00|318.2|316|318.49|316.29|318.94|316.74|318.12|315.92|0
1632135000000|2021-09-20 10:50:00|318.42|316.22|317.9|315.7|318.64|316.44|317.6|315.4|0
1632135300000|2021-09-20 10:55:00|318.05|315.85|316.26|314.06|318.05|315.85|315.52|313.32|0
1632135600000|2021-09-20 11:00:00|316.41|314.21|317.74|315.54|318.34|316.14|315.97|313.77|0
1632135900000|2021-09-20 11:05:00|317.89|315.69|317|314.8|318.19|315.99|316.85|314.65|0
1632136200000|2021-09-20 11:10:00|317.44|315.24|318.04|315.84|318.63|316.43|317.44|315.24|0
1632136500000|2021-09-20 11:15:00|317.89|315.69|316.92|314.72|318.04|315.84|316.85|314.65|0
1632136800000|2021-09-20 11:20:00|316.99|314.79|315.36|313.16|317.14|314.94|314.77|312.57|0
1632137100000|2021-09-20 11:25:00|315.51|313.31|315.36|313.16|316.1|313.9|314.48|312.28|0
1632137400000|2021-09-20 11:30:00|315.66|313.46|312.87|310.67|315.66|313.46|311.98|309.78|0
1632137700000|2021-09-20 11:35:00|312.72|310.52|315.22|313.02|315.43|313.23|312.72|310.52|0
1632138000000|2021-09-20 11:40:00|315.07|312.87|314.33|312.13|315.21|313.01|313.01|310.81|0
1632138300000|2021-09-20 11:45:00|314.48|312.28|314.33|312.13|314.77|312.57|313.74|311.54|0
1632138600000|2021-09-20 11:50:00|314.18|311.98|312.42|310.22|315.21|313.01|312.42|310.22|0
1632138900000|2021-09-20 11:55:00|312.56|310.36|312.71|310.51|313.44|311.24|312.56|310.36|0
1632139200000|2021-09-20 12:00:00|312.56|310.36|313.88|311.68|314.32|312.12|311.68|309.48|0
1632139500000|2021-09-20 12:05:00|313.73|311.53|311.97|309.77|314.54|312.34|311.75|309.55|0
1632139800000|2021-09-20 12:10:00|311.82|309.62|311.16|308.96|312.11|309.91|310.51|308.31|0
1632140100000|2021-09-20 12:15:00|311.09|308.89|309.54|307.34|313.39|311.19|308.35|306.15|0
1632140400000|2021-09-20 12:20:00|309.69|307.49|308.59|306.39|310.04|307.84|308.44|306.24|0
1632140700000|2021-09-20 12:25:00|308.88|306.68|308.15|305.95|309.17|306.97|307.71|305.51|0
1632141000000|2021-09-20 12:30:00|307.57|305.37|308.56|306.36|309.72|307.52|306.62|304.42|0
1632141300000|2021-09-20 12:35:00|308.71|306.51|310.01|307.81|310.45|308.25|308.63|306.43|0
1632141600000|2021-09-20 12:40:00|309.86|307.66|308.85|306.65|310.3|308.1|308.26|306.06|0
1632141900000|2021-09-20 12:45:00|308.99|306.79|312.05|309.85|312.19|309.99|308.85|306.65|0
1632142200000|2021-09-20 12:50:00|311.9|309.7|313.5|311.3|313.95|311.75|311.46|309.26|0
1632142500000|2021-09-20 12:55:00|313.65|311.45|311.89|309.69|313.65|311.45|311.89|309.69|0
1632142800000|2021-09-20 13:00:00|312.33|310.13|311.02|308.82|312.48|310.28|310.14|307.94|0
1632143100000|2021-09-20 13:05:00|311.16|308.96|313.06|310.86|313.06|310.86|310.14|307.94|0
1632143400000|2021-09-20 13:10:00|312.91|310.71|316.14|313.94|316.14|313.94|312.47|310.27|0
1632143700000|2021-09-20 13:15:00|315.99|313.79|317.31|315.11|318.49|316.29|315.99|313.79|0
1632144000000|2021-09-20 13:20:00|317.16|314.96|319.52|317.32|319.67|317.47|316.87|314.67|0
1632144300000|2021-09-20 13:25:00|319.37|317.17|316.57|314.37|319.37|317.17|316.27|314.07|0
1632144600000|2021-09-20 13:30:00|316.86|314.66|313.3|311.1|317.45|315.25|306.41|304.21|0
1632144900000|2021-09-20 13:35:00|313.23|311.03|318.48|316.28|318.48|316.28|313.23|311.03|0
1632145200000|2021-09-20 13:40:00|318.63|316.43|321.31|319.11|321.31|319.11|316.55|314.35|0
1632145500000|2021-09-20 13:45:00|325.52|323.32|317.38|315.18|326.72|324.52|314.56|312.36|0
1632145800000|2021-09-20 13:50:00|317.83|315.63|316.64|314.44|317.83|315.63|312.04|309.84|0
1632146100000|2021-09-20 13:55:00|316.49|314.29|315.15|312.95|317.38|315.18|313.07|310.87|0
1632146400000|2021-09-20 14:00:00|315.22|313.02|311.15|308.95|315.44|313.24|308.79|306.59|0
1632146700000|2021-09-20 14:05:00|311|308.8|310.26|308.06|314.99|312.79|309.67|307.47|0
1632147000000|2021-09-20 14:10:00|310.11|307.91|314.71|312.51|316.63|314.43|307.46|305.26|0
1632147300000|2021-09-20 14:15:00|314.56|312.36|313.4|311.2|316.04|313.84|311.64|309.44|0
1632147600000|2021-09-20 14:20:00|312.81|310.61|311.2|309|313.54|311.34|311.2|309|0
1632147900000|2021-09-20 14:25:00|311.27|309.07|315.45|313.25|315.89|313.69|310.18|307.98|0
1632148200000|2021-09-20 14:30:00|315.16|312.96|314.04|311.84|316.55|314.35|312.28|310.08|0
1632148500000|2021-09-20 14:35:00|313.89|311.69|316.84|314.64|318.17|315.97|312.87|310.67|0
1632148800000|2021-09-20 14:40:00|316.7|314.5|312.29|310.09|316.84|314.64|312.14|309.94|0
1632149100000|2021-09-20 14:45:00|311.85|309.65|314.19|311.99|315.37|313.17|310.82|308.62|0
1632149400000|2021-09-20 14:50:00|314.11|311.91|315.95|313.75|315.95|313.75|312.14|309.94|0
1632149700000|2021-09-20 14:55:00|315.07|312.87|311.4|309.2|315.07|312.87|310.53|308.33|0
1632150000000|2021-09-20 15:00:00|311.69|309.49|312.57|310.37|312.72|310.52|308.34|306.14|0
1632150300000|2021-09-20 15:05:00|312.42|310.22|313.45|311.25|315.36|313.16|312.28|310.08|0
1632150600000|2021-09-20 15:10:00|313.3|311.1|314.46|312.26|315.79|313.59|310.5|308.3|0
1632150900000|2021-09-20 15:15:00|314.16|311.96|313.87|311.67|314.31|312.11|311.52|309.32|0
1632151200000|2021-09-20 15:20:00|314.02|311.82|311.81|309.61|315.05|312.85|310.93|308.73|0
1632151500000|2021-09-20 15:25:00|311.51|309.31|313.86|311.66|313.86|311.66|310.49|308.29|0
1632151800000|2021-09-20 15:30:00|314.01|311.81|309.25|307.05|314.16|311.96|307.94|305.74|0
1632152100000|2021-09-20 15:35:00|309.69|307.49|308.08|305.88|309.69|307.49|307.93|305.73|0
1632152400000|2021-09-20 15:40:00|308.23|306.03|306.62|304.42|308.23|306.03|306.04|303.84|0
1632152700000|2021-09-20 15:45:00|306.47|304.27|307.36|305.16|308.53|306.33|305.6|303.4|0
1632153000000|2021-09-20 15:50:00|306.93|304.73|305.33|303.13|307.51|305.31|303.45|301.25|0
1632153300000|2021-09-20 15:55:00|305.18|302.98|302.58|300.38|305.33|303.13|302.43|300.23|0
1632153600000|2021-09-20 16:00:00|302.43|300.23|300.7|298.5|303.16|300.96|300.7|298.5|0
1632153900000|2021-09-20 16:05:00|300.56|298.36|297.83|295.63|300.85|298.65|297.83|295.63|0
1632154200000|2021-09-20 16:10:00|297.98|295.78|299.98|297.78|300.56|298.36|297.69|295.49|0
1632154500000|2021-09-20 16:15:00|299.84|297.64|301.63|299.43|304.22|302.02|299.41|297.21|0
1632154800000|2021-09-20 16:20:00|301.92|299.72|300.2|298|302.2|300|299.2|297|0
1632155100000|2021-09-20 16:25:00|300.77|298.57|303.2|301|303.78|301.58|300.77|298.57|0
1632155400000|2021-09-20 16:30:00|303.06|300.86|302.05|299.85|304.06|301.86|301.34|299.14|0
1632155700000|2021-09-20 16:35:00|302.2|300|303.2|301|303.63|301.43|301.48|299.28|0
1632156000000|2021-09-20 16:40:00|302.91|300.71|301.33|299.13|303.34|301.14|300.19|297.99|0
1632156300000|2021-09-20 16:45:00|301.04|298.84|301.61|299.41|303.19|300.99|299.61|297.41|0
1632156600000|2021-09-20 16:50:00|301.33|299.13|300.75|298.55|302.47|300.27|300.47|298.27|0
1632156900000|2021-09-20 16:55:00|300.47|298.27|298.04|295.84|301.75|299.55|297.9|295.7|0
1632157200000|2021-09-20 17:00:00|297.9|295.7|291.28|289.08|299.46|297.26|290.99|288.79|0
1632157500000|2021-09-20 17:05:00|291.13|288.93|294.38|292.18|297.26|295.06|290.99|288.79|0
1632157800000|2021-09-20 17:10:00|294.24|292.04|295.65|293.45|296.21|294.01|293.81|291.61|0
1632158100000|2021-09-20 17:15:00|295.5|293.3|297.63|295.43|297.91|295.71|295.08|292.88|0
1632158400000|2021-09-20 17:20:00|298.05|295.85|298.62|296.42|298.62|296.42|296.92|294.72|0
1632158700000|2021-09-20 17:25:00|298.76|296.56|300.9|298.7|301.04|298.84|298.48|296.28|0
1632159000000|2021-09-20 17:30:00|300.11|297.91|296.53|294.33|300.18|297.98|296.53|294.33|0
1632159300000|2021-09-20 17:35:00|296.67|294.47|300.81|298.61|300.81|298.61|296.67|294.47|0
1632159600000|2021-09-20 17:40:00|300.67|298.47|297.09|294.89|300.95|298.75|297.09|294.89|0
1632159900000|2021-09-20 17:45:00|297.23|295.03|299.23|297.03|300.09|297.89|296.95|294.75|0
1632160200000|2021-09-20 17:50:00|299.37|297.17|298.35|296.15|301.87|299.67|298.21|296.01|0
1632160500000|2021-09-20 17:55:00|298.21|296.01|297.77|295.57|299.35|297.15|297.2|295|0
1632160800000|2021-09-20 18:00:00|298.78|296.58|297.2|295|299.78|297.58|296.35|294.15|0
1632161100000|2021-09-20 18:05:00|297.34|295.14|293.5|291.3|298.47|296.27|293.5|291.3|0
1632161400000|2021-09-20 18:10:00|293.78|291.58|291.7|289.5|294.35|292.15|291.7|289.5|0
1632161700000|2021-09-20 18:15:00|292.12|289.92|292.83|290.63|293.39|291.19|291.28|289.08|0
1632162000000|2021-09-20 18:20:00|292.4|290.2|288.47|286.27|293.53|291.33|288.47|286.27|0
1632162300000|2021-09-20 18:25:00|288.61|286.41|290.09|287.89|290.93|288.73|287.29|285.09|0
1632162600000|2021-09-20 18:30:00|289.95|287.75|288.55|286.35|290.93|288.73|288.13|285.93|0
1632162900000|2021-09-20 18:35:00|288.83|286.63|287.57|285.37|288.83|286.63|285.62|283.42|0
1632163200000|2021-09-20 18:40:00|287.35|285.15|287.84|285.64|290.22|288.02|287.28|285.08|0
1632163500000|2021-09-20 18:45:00|287.42|285.22|288.47|286.27|291.2|289|287.15|284.95|0
1632163800000|2021-09-20 18:50:00|288.4|286.2|286.17|283.97|289.8|287.6|286.17|283.97|0
1632164100000|2021-09-20 18:55:00|286.3|284.1|289.02|286.82|290.63|288.43|284.78|282.58|0
1632164400000|2021-09-20 19:00:00|288.74|286.54|291.19|288.99|291.59|289.39|288.6|286.4|0
1632164700000|2021-09-20 19:05:00|290.91|288.71|287.05|284.85|290.91|288.71|285.79|283.59|0
1632165000000|2021-09-20 19:10:00|286.77|284.57|287.43|285.23|290.5|288.3|286.77|284.57|0
1632165300000|2021-09-20 19:15:00|288.13|285.93|288.01|285.81|289.8|287.6|284.67|282.47|0
1632165600000|2021-09-20 19:20:00|288.57|286.37|293.02|290.82|293.02|290.82|288.15|285.95|0
1632165900000|2021-09-20 19:25:00|293.44|291.24|297.94|295.74|297.94|295.74|292.18|289.98|0
1632166200000|2021-09-20 19:30:00|298.08|295.88|298.46|296.26|302.05|299.85|297.24|295.04|0
1632166500000|2021-09-20 19:35:00|298.6|296.4|297.29|295.09|305.08|302.88|297.29|295.09|0
1632166800000|2021-09-20 19:40:00|298|295.8|301.72|299.52|302.01|299.81|298|295.8|0
1632167100000|2021-09-20 19:45:00|301.86|299.66|302.58|300.38|304.59|302.39|300.57|298.37|0
1632167400000|2021-09-20 19:50:00|304.3|302.1|307.77|305.57|309.22|307.02|304.3|302.1|0
1632167700000|2021-09-20 19:55:00|307.92|305.72|312.64|310.44|313.6|311.4|307.92|305.72|0
1632168000000|2021-09-20 20:00:00|311.41|309.21|312.57|310.37|313.16|310.96|309.8|307.6|0
1632168300000|2021-09-20 20:05:00|312.43|310.23|303|300.8|315.2|313|302.42|300.22|0
1632168600000|2021-09-20 20:10:00|303.15|300.95|304.16|301.96|304.88|302.68|301.56|299.36|0
1632168900000|2021-09-20 20:15:00|304.36|301.76|304.79|302.19|305.95|303.35|304.36|301.76|0
1632169200000|2021-09-20 20:20:00|304.57|301.97|305.37|302.77|305.81|303.21|304.5|301.9|0
1632169500000|2021-09-20 20:25:00|305.22|302.62|305.08|302.48|305.22|302.62|303.92|301.32|0
1632169800000|2021-09-20 20:30:00|305.22|302.62|305.66|303.06|306.53|303.93|305.22|302.62|0
1632170100000|2021-09-20 20:35:00|305.8|303.2|305.22|302.62|306.09|303.49|304.78|302.18|0
1632170400000|2021-09-20 20:40:00|305.36|302.76|305.94|303.34|306.09|303.49|304.63|302.03|0
1632170700000|2021-09-20 20:45:00|306.09|303.49|304.63|302.03|306.52|303.92|304.34|301.74|0
1632171000000|2021-09-20 20:50:00|304.49|301.89|305.57|302.97|305.94|303.34|304.49|301.89|0
1632171300000|2021-09-20 20:55:00|305.5|302.9|306|303.4|306.15|303.55|305.06|302.46|0
1632171600000|2021-09-20 21:00:00|306.32|303.72|306.05|303.45|306.41|303.81|306.05|303.45|0
1632171900000|2021-09-20 21:05:00|306.07|303.47|306.4|303.8|306.4|303.8|306.07|303.47|0
1632172200000|2021-09-20 21:10:00|306.5|303.9|306.92|304.32|306.92|304.32|306.5|303.9|0
1632172500000|2021-09-20 21:15:00|306.94|304.34|307.43|304.83|307.43|304.83|306.94|304.34|0
1632172800000|2021-09-20 21:20:00|307.54|304.94|307.45|304.85|307.62|305.02|307.43|304.83|0
1632173100000|2021-09-20 21:25:00|307.49|304.89|306.91|304.31|307.49|304.89|306.77|304.17|0
1632173400000|2021-09-20 21:30:00|306.9|304.3|306.78|304.18|306.94|304.34|306.64|304.04|0
1632173700000|2021-09-20 21:35:00|306.77|304.17|306.66|304.06|306.77|304.17|306.55|303.95|0
1632174000000|2021-09-20 21:40:00|306.7|304.1|306.83|304.23|306.95|304.35|306.7|304.1|0
1632174300000|2021-09-20 21:45:00|306.91|304.31|306.84|304.24|306.93|304.33|306.8|304.2|0
1632174600000|2021-09-20 21:50:00|306.8|304.2|306.82|304.22|306.93|304.33|306.57|303.97|0
1632174900000|2021-09-20 21:55:00|306.77|304.17|306.25|303.65|306.77|304.17|306.25|303.65|0
1632175200000|2021-09-20 22:00:00|306.22|303.62|307.21|304.61|308.23|305.63|306.22|303.62|0
1632175500000|2021-09-20 22:05:00|307.36|304.76|308.52|305.92|308.89|306.29|306.92|304.32|0
1632175800000|2021-09-20 22:10:00|308.67|306.07|308.52|305.92|308.96|306.36|308.23|305.63|0
1632176100000|2021-09-20 22:15:00|308.81|306.21|309.1|306.5|309.25|306.65|308.81|306.21|0
1632176400000|2021-09-20 22:20:00|308.96|306.36|309.69|307.09|309.69|307.09|308.37|305.77|0
1632176700000|2021-09-20 22:25:00|309.54|306.94|309.24|306.64|309.98|307.38|309.24|306.64|0
1632177000000|2021-09-20 22:30:00|309.39|306.79|309.83|307.23|310.12|307.52|309.39|306.79|0
1632177300000|2021-09-20 22:35:00|309.97|307.37|309.68|307.08|309.97|307.37|309.53|306.93|0
1632177600000|2021-09-20 22:40:00|309.6|307|308.94|306.34|309.68|307.08|308.94|306.34|0
1632177900000|2021-09-20 22:45:00|308.8|306.2|308.65|306.05|308.8|306.2|307.92|305.32|0
1632178200000|2021-09-20 22:50:00|308.5|305.9|308.35|305.75|308.5|305.9|307.63|305.03|0
1632178500000|2021-09-20 22:55:00|308.5|305.9|308.64|306.04|309.08|306.48|308.21|305.61|0
1632178800000|2021-09-20 23:00:00|308.5|305.9|308.5|305.9|309.52|306.92|308.5|305.9|0
1632179100000|2021-09-20 23:05:00|308.49|305.89|308.49|305.89|308.93|306.33|308.49|305.89|0
1632179400000|2021-09-20 23:10:00|308.2|305.6|308.05|305.45|308.49|305.89|307.47|304.87|0
1632179700000|2021-09-20 23:15:00|307.91|305.31|306.88|304.28|307.91|305.31|306.16|303.56|0
1632180000000|2021-09-20 23:20:00|306.95|304.35|306.01|303.41|307.03|304.43|306.01|303.41|0
1632180300000|2021-09-20 23:25:00|305.86|303.26|306.73|304.13|306.73|304.13|305.57|302.97|0
1632180600000|2021-09-20 23:30:00|306.59|303.99|306|303.4|307.02|304.42|306|303.4|0
1632180900000|2021-09-20 23:35:00|305.86|303.26|306|303.4|306.14|303.54|305.27|302.67|0
1632181200000|2021-09-20 23:40:00|306.29|303.69|308.48|305.88|308.77|306.17|306.14|303.54|0
1632181500000|2021-09-20 23:45:00|308.33|305.73|310.67|308.07|311.11|308.51|308.33|305.73|0
1632181800000|2021-09-20 23:50:00|310.52|307.92|311.4|308.8|311.84|309.24|310.23|307.63|0
1632182100000|2021-09-20 23:55:00|311.25|308.65|313.75|311.15|314.05|311.45|311.25|308.65|0
1632182400000|2021-09-21 00:00:00|313.9|311.3|311.69|309.09|313.9|311.3|311.69|309.09|0
1632182700000|2021-09-21 00:05:00|311.84|309.24|314.78|312.18|314.93|312.33|311.84|309.24|0
1632183000000|2021-09-21 00:10:00|314.63|312.03|316.7|314.1|316.85|314.25|314.63|312.03|0
1632183300000|2021-09-21 00:15:00|316.55|313.95|317.29|314.69|317.59|314.99|316.55|313.95|0
1632183600000|2021-09-21 00:20:00|317.44|314.84|316.99|314.39|317.74|315.14|316.85|314.25|0
1632183900000|2021-09-21 00:25:00|317.06|314.46|316.55|313.95|317.29|314.69|316.17|313.57|0
1632184200000|2021-09-21 00:30:00|316.4|313.8|318.62|316.02|319.22|316.62|316.4|313.8|0
1632184500000|2021-09-21 00:35:00|318.47|315.87|318.92|316.32|319.66|317.06|318.47|315.87|0
1632184800000|2021-09-21 00:40:00|318.99|316.39|318.02|315.42|318.99|316.39|318.02|315.42|0
1632185100000|2021-09-21 00:45:00|317.87|315.27|317.87|315.27|318.32|315.72|316.98|314.38|0
1632185400000|2021-09-21 00:50:00|318.02|315.42|316.38|313.78|318.02|315.42|316.24|313.64|0
1632185700000|2021-09-21 00:55:00|316.24|313.64|314.76|312.16|316.38|313.78|314.16|311.56|0
1632186000000|2021-09-21 01:00:00|314.68|312.08|313.87|311.27|314.68|312.08|312.69|310.09|0
1632186300000|2021-09-21 01:05:00|314.01|311.41|315.93|313.33|316.08|313.48|313.87|311.27|0
1632186600000|2021-09-21 01:10:00|316.08|313.48|316.82|314.22|317.27|314.67|315.93|313.33|0
1632186900000|2021-09-21 01:15:00|316.67|314.07|316.22|313.62|317.41|314.81|315.78|313.18|0
1632187200000|2021-09-21 01:20:00|316.67|314.07|315.19|312.59|317.26|314.66|314.6|312|0
1632187500000|2021-09-21 01:25:00|315.33|312.73|315.48|312.88|316.96|314.36|315.19|312.59|0
1632187800000|2021-09-21 01:30:00|315.33|312.73|315.92|313.32|316.36|313.76|312.97|310.37|0
1632188100000|2021-09-21 01:35:00|316.07|313.47|313.85|311.25|317.25|314.65|312.52|309.92|0
1632188400000|2021-09-21 01:40:00|313.77|311.17|315.32|312.72|315.62|313.02|313.7|311.1|0
1632188700000|2021-09-21 01:45:00|315.18|312.58|317.84|315.24|317.99|315.39|314.58|311.98|0
1632189000000|2021-09-21 01:50:00|317.99|315.39|316.5|313.9|318.14|315.54|316.43|313.83|0
1632189300000|2021-09-21 01:55:00|316.43|313.83|317.39|314.79|317.84|315.24|316.06|313.46|0
1632189600000|2021-09-21 02:00:00|317.54|314.94|317.39|314.79|317.98|315.38|316.8|314.2|0
1632189900000|2021-09-21 02:05:00|317.54|314.94|317.31|314.71|318.43|315.83|316.79|314.19|0
1632190200000|2021-09-21 02:10:00|317.38|314.78|318.12|315.52|318.42|315.82|317.38|314.78|0
1632190500000|2021-09-21 02:15:00|317.98|315.38|317.08|314.48|317.98|315.38|317.01|314.41|0
1632190800000|2021-09-21 02:20:00|316.93|314.33|317.75|315.15|317.82|315.22|316.64|314.04|0
1632191100000|2021-09-21 02:25:00|317.67|315.07|317.97|315.37|318.41|315.81|317.23|314.63|0
1632191400000|2021-09-21 02:30:00|318.12|315.52|316.63|314.03|318.12|315.52|316.48|313.88|0
1632191700000|2021-09-21 02:35:00|316.78|314.18|316.48|313.88|317.07|314.47|316.48|313.88|0
1632192000000|2021-09-21 02:40:00|316.33|313.73|317.52|314.92|317.66|315.06|316.04|313.44|0
1632192300000|2021-09-21 02:45:00|317.44|314.84|318.85|316.25|319.22|316.62|317.37|314.77|0
1632192600000|2021-09-21 02:50:00|318.92|316.32|318.55|315.95|319|316.4|318.11|315.51|0
1632192900000|2021-09-21 02:55:00|318.62|316.02|320.78|318.18|320.93|318.33|318.55|315.95|0
1632193200000|2021-09-21 03:00:00|320.63|318.03|316.05|313.45|320.78|318.18|315.9|313.3|0
1632193500000|2021-09-21 03:05:00|315.9|313.3|316.19|313.59|316.49|313.89|315.75|313.15|0
1632193800000|2021-09-21 03:10:00|316.34|313.74|317.01|314.41|317.23|314.63|316.04|313.44|0
1632194100000|2021-09-21 03:15:00|316.94|314.34|314.7|312.1|317.08|314.48|314.55|311.95|0
1632194400000|2021-09-21 03:20:00|314.62|312.02|314.84|312.24|315.06|312.46|313.95|311.35|0
1632194700000|2021-09-21 03:25:00|314.7|312.1|314.84|312.24|315.29|312.69|314.17|311.57|0
1632195000000|2021-09-21 03:30:00|314.76|312.16|315.29|312.69|315.58|312.98|314.62|312.02|0
1632195300000|2021-09-21 03:35:00|315.14|312.54|316.62|314.02|316.62|314.02|315.14|312.54|0
1632195600000|2021-09-21 03:40:00|316.33|313.73|317.36|314.76|317.36|314.76|316.18|313.58|0
1632195900000|2021-09-21 03:45:00|317.51|314.91|320.27|317.67|321.54|318.94|317.36|314.76|0
1632196200000|2021-09-21 03:50:00|320.35|317.75|320.5|317.9|320.65|318.05|320.05|317.45|0
1632196500000|2021-09-21 03:55:00|320.35|317.75|320.65|318.05|321.25|318.65|320.05|317.45|0
1632196800000|2021-09-21 04:00:00|320.5|317.9|320.04|317.44|320.64|318.04|319.59|316.99|0
1632197100000|2021-09-21 04:05:00|319.97|317.37|319.59|316.99|319.97|317.37|319.29|316.69|0
1632197400000|2021-09-21 04:10:00|319.74|317.14|320.19|317.59|320.19|317.59|319.44|316.84|0
1632197700000|2021-09-21 04:15:00|320.11|317.51|320.19|317.59|320.49|317.89|319.89|317.29|0
1632198000000|2021-09-21 04:20:00|320.34|317.74|320.78|318.18|321.23|318.63|320.19|317.59|0
1632198300000|2021-09-21 04:25:00|320.93|318.33|321.08|318.48|321.38|318.78|320.78|318.18|0
1632198600000|2021-09-21 04:30:00|320.93|318.33|320.48|317.88|320.93|318.33|320.18|317.58|0
1632198900000|2021-09-21 04:35:00|320.33|317.73|320.03|317.43|320.93|318.33|319.73|317.13|0
1632199200000|2021-09-21 04:40:00|319.88|317.28|320.47|317.87|320.77|318.17|319.88|317.28|0
1632199500000|2021-09-21 04:45:00|320.4|317.8|320.09|317.49|320.4|317.8|319.72|317.12|0
1632199800000|2021-09-21 04:50:00|320.17|317.57|320.62|318.02|320.99|318.39|320.02|317.42|0
1632200100000|2021-09-21 04:55:00|320.77|318.17|320.62|318.02|320.77|318.17|320.32|317.72|0
1632200400000|2021-09-21 05:00:00|320.47|317.87|320.01|317.41|320.69|318.09|319.57|316.97|0
1632200700000|2021-09-21 05:05:00|319.86|317.26|320.01|317.41|320.31|317.71|319.11|316.51|0
1632201000000|2021-09-21 05:10:00|320.31|317.71|319.26|316.66|321.81|319.21|318.96|316.36|0
1632201300000|2021-09-21 05:15:00|319.33|316.73|318.51|315.91|320.16|317.56|318.06|315.46|0
1632201600000|2021-09-21 05:20:00|318.43|315.83|316.42|313.82|318.81|316.21|316.12|313.52|0
1632201900000|2021-09-21 05:25:00|316.64|314.04|319.25|316.65|319.4|316.8|316.64|314.04|0
1632202200000|2021-09-21 05:30:00|319.17|316.57|319.47|316.87|319.55|316.95|318.35|315.75|0
1632202500000|2021-09-21 05:35:00|319.55|316.95|318.57|315.97|319.7|317.1|318.05|315.45|0
1632202800000|2021-09-21 05:40:00|318.5|315.9|318.57|315.97|318.95|316.35|317.52|314.92|0
1632203100000|2021-09-21 05:45:00|318.35|315.75|318.2|315.6|318.8|316.2|316.85|314.25|0
1632203400000|2021-09-21 05:50:00|318.05|315.45|315.06|312.46|318.2|315.6|314.92|312.32|0
1632203700000|2021-09-21 05:55:00|315.21|312.61|316.32|313.72|316.4|313.8|315.06|312.46|0
1632204000000|2021-09-21 06:00:00|316.25|313.65|316.1|313.5|317.96|315.36|314.76|312.16|0
1632204300000|2021-09-21 06:05:00|315.72|313.12|316.69|314.09|317.74|315.14|315.5|312.9|0
1632204600000|2021-09-21 06:10:00|316.84|314.24|320.58|317.98|320.73|318.13|316.84|314.24|0
1632204900000|2021-09-21 06:15:00|320.73|318.13|319.98|317.38|321.33|318.73|319.23|316.63|0
1632205200000|2021-09-21 06:20:00|320.13|317.53|319.38|316.78|320.13|317.53|318.85|316.25|0
1632205500000|2021-09-21 06:25:00|319.23|316.63|320.87|318.27|321.17|318.57|319.23|316.63|0
1632205800000|2021-09-21 06:30:00|320.72|318.12|322.07|319.47|322.67|320.07|320.57|317.97|0
1632206100000|2021-09-21 06:35:00|322.22|319.62|321.62|319.02|322.37|319.77|321.17|318.57|0
1632206400000|2021-09-21 06:40:00|321.77|319.17|319.66|317.06|321.77|319.17|319.22|316.62|0
1632206700000|2021-09-21 06:45:00|319.51|316.91|321.16|318.56|321.16|318.56|318.91|316.31|0
1632207000000|2021-09-21 06:50:00|321.08|318.48|320.86|318.26|321.61|319.01|320.11|317.51|0
1632207300000|2021-09-21 06:55:00|320.71|318.11|319.66|317.06|320.86|318.26|319.66|317.06|0
1632207600000|2021-09-21 07:00:00|319.51|316.91|319.35|316.75|327.51|324.91|318.76|316.16|0
1632207900000|2021-09-21 07:05:00|318.7|316.5|320.95|318.75|321.1|318.9|318.7|316.5|0
1632208200000|2021-09-21 07:10:00|321.4|319.2|321.25|319.05|321.7|319.5|320.05|317.85|0
1632208500000|2021-09-21 07:15:00|321.1|318.9|323.06|320.86|323.06|320.86|320.35|318.15|0
1632208800000|2021-09-21 07:20:00|323.21|321.01|324.11|321.91|325.17|322.97|323.06|320.86|0
1632209100000|2021-09-21 07:25:00|323.96|321.76|323.35|321.15|323.96|321.76|322|319.8|0
1632209400000|2021-09-21 07:30:00|323.2|321|325.02|322.82|325.02|322.82|322.75|320.55|0
1632209700000|2021-09-21 07:35:00|324.87|322.67|325.01|322.81|325.32|323.12|323.96|321.76|0
1632210000000|2021-09-21 07:40:00|325.17|322.97|328.2|326|328.73|326.53|325.01|322.81|0
1632210300000|2021-09-21 07:45:00|328.51|326.31|326.43|324.23|331.17|328.97|326.28|324.08|0
1632210600000|2021-09-21 07:50:00|326.58|324.38|327.95|325.75|328.1|325.9|326.5|324.3|0
1632210900000|2021-09-21 07:55:00|327.8|325.6|328.56|326.36|328.71|326.51|327.64|325.44|0
1632211200000|2021-09-21 08:00:00|328.41|326.21|328.02|325.82|329.63|327.43|327.94|325.74|0
1632211500000|2021-09-21 08:05:00|327.94|325.74|328.86|326.66|329.32|327.12|327.94|325.74|0
1632211800000|2021-09-21 08:10:00|328.93|326.73|329.62|327.42|329.78|327.58|328.86|326.66|0
1632212100000|2021-09-21 08:15:00|329.77|327.57|328.7|326.5|330.85|328.65|328.7|326.5|0
1632212400000|2021-09-21 08:20:00|328.85|326.65|325.69|323.49|328.85|326.65|325.62|323.42|0
1632212700000|2021-09-21 08:25:00|325.54|323.34|326.61|324.41|326.61|324.41|325.54|323.34|0
1632213000000|2021-09-21 08:30:00|326.45|324.25|329.2|327|329.35|327.15|326.3|324.1|0
1632213300000|2021-09-21 08:35:00|329.27|327.07|329.66|327.46|329.97|327.77|328.74|326.54|0
1632213600000|2021-09-21 08:40:00|329.81|327.61|329.2|327|331.04|328.84|329.04|326.84|0
1632213900000|2021-09-21 08:45:00|329.27|327.07|329.5|327.3|329.65|327.45|329.04|326.84|0
1632214200000|2021-09-21 08:50:00|329.65|327.45|328.12|325.92|330.27|328.07|328.12|325.92|0
1632214500000|2021-09-21 08:55:00|328.35|326.15|325.68|323.48|328.43|326.23|325.53|323.33|0
1632214800000|2021-09-21 09:00:00|325.75|323.55|326.13|323.93|327.35|325.15|325.07|322.87|0
1632215100000|2021-09-21 09:05:00|326.05|323.85|324.61|322.41|326.05|323.85|324.61|322.41|0
1632215400000|2021-09-21 09:10:00|324.68|322.48|324.91|322.71|325.37|323.17|324.61|322.41|0
1632215700000|2021-09-21 09:15:00|324.98|322.78|323.69|321.49|325.21|323.01|323.09|320.89|0
1632216000000|2021-09-21 09:20:00|323.61|321.41|322.78|320.58|324|321.8|322.02|319.82|0
1632216300000|2021-09-21 09:25:00|322.48|320.28|325.23|323.03|327.73|325.53|322.27|320.07|0
1632216600000|2021-09-21 09:30:00|325.08|322.88|326.59|324.39|326.66|324.46|325.08|322.88|0
1632216900000|2021-09-21 09:35:00|326.44|324.24|326.51|324.31|327.2|325|326.29|324.09|0
1632217200000|2021-09-21 09:40:00|326.59|324.39|327.5|325.3|327.96|325.76|326.36|324.16|0
1632217500000|2021-09-21 09:45:00|327.57|325.37|327.8|325.6|327.96|325.76|327.42|325.22|0
1632217800000|2021-09-21 09:50:00|327.95|325.75|327.8|325.6|329.02|326.82|327.8|325.6|0
1632218100000|2021-09-21 09:55:00|327.65|325.45|327.34|325.14|328.1|325.9|327.34|325.14|0
1632218400000|2021-09-21 10:00:00|327.64|325.44|329.06|326.86|329.06|326.86|327.49|325.29|0
1632218700000|2021-09-21 10:05:00|328.91|326.71|326.51|324.31|329.06|326.86|326.51|324.31|0
1632219000000|2021-09-21 10:10:00|326.97|324.77|324.84|322.64|326.97|324.77|324.84|322.64|0
1632219300000|2021-09-21 10:15:00|324.91|322.71|325.75|323.55|325.75|323.55|324.84|322.64|0
1632219600000|2021-09-21 10:20:00|325.6|323.4|326.66|324.46|326.81|324.61|325.45|323.25|0
1632219900000|2021-09-21 10:25:00|326.58|324.38|326.2|324|326.96|324.76|326.2|324|0
1632220200000|2021-09-21 10:30:00|326.05|323.85|324.98|322.78|326.2|324|324.45|322.25|0
1632220500000|2021-09-21 10:35:00|325.13|322.93|325.44|323.24|325.89|323.69|325.13|322.93|0
1632220800000|2021-09-21 10:40:00|325.36|323.16|324.83|322.63|325.74|323.54|324.83|322.63|0
1632221100000|2021-09-21 10:45:00|324.98|322.78|324.98|322.78|325.28|323.08|324.52|322.32|0
1632221400000|2021-09-21 10:50:00|324.82|322.62|325.88|323.68|326.19|323.99|324.82|322.62|0
1632221700000|2021-09-21 10:55:00|325.73|323.53|326.03|323.83|326.03|323.83|325.73|323.53|0
1632222000000|2021-09-21 11:00:00|326.19|323.99|325.58|323.38|326.19|323.99|324.51|322.31|0
1632222300000|2021-09-21 11:05:00|325.73|323.53|324.51|322.31|325.73|323.53|324.36|322.16|0
1632222600000|2021-09-21 11:10:00|324.36|322.16|323.9|321.7|324.97|322.77|323.75|321.55|0
1632222900000|2021-09-21 11:15:00|324.05|321.85|324.2|322|324.51|322.31|323.75|321.55|0
1632223200000|2021-09-21 11:20:00|324.05|321.85|324.2|322|324.2|322|323.6|321.4|0
1632223500000|2021-09-21 11:25:00|324.35|322.15|323.44|321.24|324.35|322.15|323.44|321.24|0
1632223800000|2021-09-21 11:30:00|323.59|321.39|323.44|321.24|324.05|321.85|323.29|321.09|0
1632224100000|2021-09-21 11:35:00|323.51|321.31|320.11|317.91|323.59|321.39|319.96|317.76|0
1632224400000|2021-09-21 11:40:00|320.57|318.37|321.92|319.72|322.3|320.1|320.42|318.22|0
1632224700000|2021-09-21 11:45:00|322.07|319.87|322.37|320.17|323.58|321.38|321.92|319.72|0
1632225000000|2021-09-21 11:50:00|322.52|320.32|322.22|320.02|322.52|320.32|321.62|319.42|0
1632225300000|2021-09-21 11:55:00|322.37|320.17|323.27|321.07|323.27|321.07|322.37|320.17|0
1632225600000|2021-09-21 12:00:00|323.12|320.92|322.21|320.01|323.43|321.23|321.46|319.26|0
1632225900000|2021-09-21 12:05:00|322.36|320.16|323.8|321.6|324.18|321.98|322.36|320.16|0
1632226200000|2021-09-21 12:10:00|323.42|321.22|317.39|315.19|323.72|321.52|317.24|315.04|0
1632226500000|2021-09-21 12:15:00|317.92|315.72|322.26|320.06|323.46|321.26|316.62|314.42|0
1632226800000|2021-09-21 12:20:00|322.56|320.36|321.95|319.75|323.31|321.11|321.05|318.85|0
1632227100000|2021-09-21 12:25:00|322.1|319.9|321.12|318.92|322.86|320.66|320.75|318.55|0
1632227400000|2021-09-21 12:30:00|320.97|318.77|322.17|319.97|323.08|320.88|320.82|318.62|0
1632227700000|2021-09-21 12:35:00|322.32|320.12|323|320.8|323.3|321.1|321.49|319.29|0
1632228000000|2021-09-21 12:40:00|322.85|320.65|322.92|320.72|323.3|321.1|321.64|319.44|0
1632228300000|2021-09-21 12:45:00|323|320.8|323.3|321.1|323.45|321.25|322.09|319.89|0
1632228600000|2021-09-21 12:50:00|323.45|321.25|319.98|317.78|323.45|321.25|319.68|317.48|0
1632228900000|2021-09-21 12:55:00|320.13|317.93|318.03|315.83|320.73|318.53|318.03|315.83|0
1632229200000|2021-09-21 13:00:00|318.33|316.13|319.98|317.78|320.28|318.08|317.43|315.23|0
1632229500000|2021-09-21 13:05:00|320.28|318.08|318.03|315.83|320.43|318.23|317.73|315.53|0
1632229800000|2021-09-21 13:10:00|317.88|315.68|316.98|314.78|318.77|316.57|316.68|314.48|0
1632230100000|2021-09-21 13:15:00|317.13|314.93|316.82|314.62|317.42|315.22|315.93|313.73|0
1632230400000|2021-09-21 13:20:00|316.75|314.55|317.72|315.52|317.72|315.52|316.23|314.03|0
1632230700000|2021-09-21 13:25:00|317.87|315.67|319.06|316.86|319.51|317.31|317.72|315.52|0
1632231000000|2021-09-21 13:30:00|318.76|316.56|314.55|312.35|319.36|317.16|311.3|309.1|0
1632231300000|2021-09-21 13:35:00|314.7|312.5|319.93|317.73|322.03|319.83|314.7|312.5|0
1632231600000|2021-09-21 13:40:00|320.08|317.88|319.68|317.48|320.53|318.33|315.84|313.64|0
1632231900000|2021-09-21 13:45:00|319.83|317.63|324.97|322.77|330.44|328.24|319.83|317.63|0
1632232200000|2021-09-21 13:50:00|325.13|322.93|320.44|318.24|325.58|323.38|320.44|318.24|0
1632232500000|2021-09-21 13:55:00|321.49|319.29|314.56|312.36|322.85|320.65|313.81|311.61|0
1632232800000|2021-09-21 14:00:00|314.71|312.51|317.06|314.86|317.06|314.86|313.96|311.76|0
1632233100000|2021-09-21 14:05:00|316.76|314.56|308.28|306.08|317.81|315.61|305.77|303.57|0
1632233400000|2021-09-21 14:10:00|307.84|305.64|311.38|309.18|311.53|309.33|307.4|305.2|0
1632233700000|2021-09-21 14:15:00|311.23|309.03|312.41|310.21|314.05|311.85|309.6|307.4|0
1632234000000|2021-09-21 14:20:00|312.56|310.36|308.13|305.93|313.15|310.95|307.54|305.34|0
1632234300000|2021-09-21 14:25:00|308.72|306.52|313.09|310.89|313.38|311.18|306.16|303.96|0
1632234600000|2021-09-21 14:30:00|313.68|311.48|310.43|308.23|314.12|311.92|309.25|307.05|0
1632234900000|2021-09-21 14:35:00|310.28|308.08|310.72|308.52|310.87|308.67|307.2|305|0
1632235200000|2021-09-21 14:40:00|311.31|309.11|310.87|308.67|312.19|309.99|309.25|307.05|0
1632235500000|2021-09-21 14:45:00|311.46|309.26|301.79|299.59|311.75|309.55|301.21|299.01|0
1632235800000|2021-09-21 14:50:00|301.65|299.45|305.15|302.95|305.19|302.99|301.19|298.99|0
1632236100000|2021-09-21 14:55:00|305.58|303.38|305.49|303.29|308.15|305.95|304.31|302.11|0
1632236400000|2021-09-21 15:00:00|304.62|302.42|307.05|304.85|307.05|304.85|302.07|299.87|0
1632236700000|2021-09-21 15:05:00|307.19|304.99|313.93|311.73|314.08|311.88|307.05|304.85|0
1632237000000|2021-09-21 15:10:00|313.78|311.58|313.59|311.39|315|312.8|309.98|307.78|0
1632237300000|2021-09-21 15:15:00|314.03|311.83|310.93|308.73|314.32|312.12|310.05|307.85|0
1632237600000|2021-09-21 15:20:00|311.08|308.88|309.46|307.26|311.81|309.61|309.46|307.26|0
1632237900000|2021-09-21 15:25:00|309.75|307.55|309.75|307.55|311.22|309.02|308.28|306.08|0
1632238200000|2021-09-21 15:30:00|310.48|308.28|318.17|315.97|318.47|316.27|310.34|308.14|0
1632238500000|2021-09-21 15:35:00|318.02|315.82|315.01|312.81|320.19|317.99|314.86|312.66|0
1632238800000|2021-09-21 15:40:00|315.16|312.96|315.9|313.7|316.65|314.45|314.12|311.92|0
1632239100000|2021-09-21 15:45:00|316.35|314.15|316.35|314.15|317.39|315.19|315.9|313.7|0
1632239400000|2021-09-21 15:50:00|316.5|314.3|315.75|313.55|316.65|314.45|315.3|313.1|0
1632239700000|2021-09-21 15:55:00|315.6|313.4|315.3|313.1|316.94|314.74|315|312.8|0
1632240000000|2021-09-21 16:00:00|315.75|313.55|318.43|316.23|319.63|317.43|315|312.8|0
1632240300000|2021-09-21 16:05:00|318.28|316.08|320.23|318.03|320.68|318.48|317.53|315.33|0
1632240600000|2021-09-21 16:10:00|320.08|317.88|321.28|319.08|321.88|319.68|319.78|317.58|0
1632240900000|2021-09-21 16:15:00|321.13|318.93|318.42|316.22|321.73|319.53|318.42|316.22|0
1632241200000|2021-09-21 16:20:00|318.57|316.37|318.27|316.07|320.07|317.87|318.27|316.07|0
1632241500000|2021-09-21 16:25:00|318.57|316.37|316.48|314.28|319.32|317.12|316.48|314.28|0
1632241800000|2021-09-21 16:30:00|316.63|314.43|317.07|314.87|317.37|315.17|314.84|312.64|0
1632242100000|2021-09-21 16:35:00|316.92|314.72|317.07|314.87|317.67|315.47|315.88|313.68|0
1632242400000|2021-09-21 16:40:00|316.92|314.72|316.77|314.57|317.51|315.31|315.87|313.67|0
1632242700000|2021-09-21 16:45:00|316.62|314.42|316.02|313.82|317.21|315.01|315.28|313.08|0
1632243000000|2021-09-21 16:50:00|315.87|313.67|311.41|309.21|315.87|313.67|309.94|307.74|0
1632243300000|2021-09-21 16:55:00|311.27|309.07|312.3|310.1|313.78|311.58|311.12|308.92|0
1632243600000|2021-09-21 17:00:00|312.15|309.95|310.97|308.77|313.63|311.43|309.49|307.29|0
1632243900000|2021-09-21 17:05:00|310.82|308.62|311.11|308.91|312.59|310.39|309.93|307.73|0
1632244200000|2021-09-21 17:10:00|311.26|309.06|310.81|308.61|312.15|309.95|310.52|308.32|0
1632244500000|2021-09-21 17:15:00|310.67|308.47|312.14|309.94|312.14|309.94|309.48|307.28|0
1632244800000|2021-09-21 17:20:00|311.99|309.79|308.16|305.96|313.03|310.83|307.86|305.66|0
1632245100000|2021-09-21 17:25:00|308.45|306.25|306.24|304.04|308.74|306.54|305.66|303.46|0
1632245400000|2021-09-21 17:30:00|306.39|304.19|306.39|304.19|307.27|305.07|305.36|303.16|0
1632245700000|2021-09-21 17:35:00|306.53|304.33|307.71|305.51|307.71|305.51|305.21|303.01|0
1632246000000|2021-09-21 17:40:00|307.56|305.36|305.94|303.74|307.56|305.36|305.5|303.3|0
1632246300000|2021-09-21 17:45:00|306.09|303.89|308.14|305.94|308.44|306.24|305.5|303.3|0
1632246600000|2021-09-21 17:50:00|307.85|305.65|304.04|301.84|309.61|307.41|303.02|300.82|0
1632246900000|2021-09-21 17:55:00|303.89|301.69|305.35|303.15|305.35|303.15|303.6|301.4|0
1632247200000|2021-09-21 18:00:00|305.2|303|307.99|305.79|308.43|306.23|305.2|303|0
1632247500000|2021-09-21 18:05:00|307.84|305.64|308.57|306.37|309.02|306.82|307.55|305.35|0
1632247800000|2021-09-21 18:10:00|308.28|306.08|307.09|304.89|309.31|307.11|305.76|303.56|0
1632248100000|2021-09-21 18:15:00|306.94|304.74|305.18|302.98|307.53|305.33|305.18|302.98|0
1632248400000|2021-09-21 18:20:00|305.47|303.27|302.84|300.64|305.47|303.27|302.55|300.35|0
1632248700000|2021-09-21 18:25:00|302.98|300.78|301.38|299.18|303.42|301.22|300.94|298.74|0
1632249000000|2021-09-21 18:30:00|301.09|298.89|305.03|302.83|305.32|303.12|301.09|298.89|0
1632249300000|2021-09-21 18:35:00|304.88|302.68|304.88|302.68|305.76|303.56|303.71|301.51|0
1632249600000|2021-09-21 18:40:00|304.73|302.53|305.9|303.7|306.49|304.29|304.44|302.24|0
1632249900000|2021-09-21 18:45:00|305.46|303.26|306.19|303.99|306.93|304.73|304.73|302.53|0
1632250200000|2021-09-21 18:50:00|306.34|304.14|310.76|308.56|313.58|311.38|306.34|304.14|0
1632250500000|2021-09-21 18:55:00|310.61|308.41|307.95|305.75|311.05|308.85|306.33|304.13|0
1632250800000|2021-09-21 19:00:00|308.1|305.9|309.72|307.52|312.39|310.19|307.95|305.75|0
1632251100000|2021-09-21 19:05:00|309.87|307.67|309.87|307.67|311.65|309.45|309.13|306.93|0
1632251400000|2021-09-21 19:10:00|309.72|307.52|311.94|309.74|312.24|310.04|308.31|306.11|0
1632251700000|2021-09-21 19:15:00|311.79|309.59|308.68|306.48|314.32|312.12|308.68|306.48|0
1632252000000|2021-09-21 19:20:00|308.83|306.63|310.02|307.82|312.09|309.89|308.83|306.63|0
1632252300000|2021-09-21 19:25:00|310.31|308.11|311.35|309.15|311.8|309.6|309.57|307.37|0
1632252600000|2021-09-21 19:30:00|310.9|308.7|311.94|309.74|312.84|310.64|310.9|308.7|0
1632252900000|2021-09-21 19:35:00|311.79|309.59|309.56|307.36|312.69|310.49|309.56|307.36|0
1632253200000|2021-09-21 19:40:00|308.97|306.77|309.86|307.66|311.79|309.59|308.38|306.18|0
1632253500000|2021-09-21 19:45:00|309.56|307.36|304.83|302.63|309.56|307.36|304.83|302.63|0
1632253800000|2021-09-21 19:50:00|306.01|303.81|303.95|301.75|307.19|304.99|303.95|301.75|0
1632254100000|2021-09-21 19:55:00|304.09|301.89|298.53|296.33|304.09|301.89|298.53|296.33|0
1632254400000|2021-09-21 20:00:00|299.41|297.21|298.55|296.35|299.99|297.79|296.94|294.74|0
1632254700000|2021-09-21 20:05:00|297.97|295.77|296.62|294.42|299.98|297.78|296.43|294.23|0
1632255000000|2021-09-21 20:10:00|296.76|294.56|295.75|293.55|296.76|294.56|294.02|291.82|0
1632255300000|2021-09-21 20:15:00|295.51|292.91|295.22|292.62|295.66|293.06|294.94|292.34|0
1632255600000|2021-09-21 20:20:00|295.08|292.48|294.36|291.76|295.08|292.48|293.64|291.04|0
1632255900000|2021-09-21 20:25:00|294.21|291.61|295.51|292.91|295.65|293.05|292.77|290.17|0
1632256200000|2021-09-21 20:30:00|295.65|293.05|296.81|294.21|297.82|295.22|295.65|293.05|0
1632256500000|2021-09-21 20:35:00|296.66|294.06|295.65|293.05|296.66|294.06|295.65|293.05|0
1632256800000|2021-09-21 20:40:00|295.57|292.97|296.22|293.62|296.22|293.62|295.21|292.61|0
1632257100000|2021-09-21 20:45:00|296.51|293.91|296.94|294.34|296.94|294.34|295.21|292.61|0
1632257400000|2021-09-21 20:50:00|296.8|294.2|297.08|294.48|297.08|294.48|296.36|293.76|0
1632257700000|2021-09-21 20:55:00|296.94|294.34|296.86|294.26|297.01|294.41|296.43|293.83|0
1632258000000|2021-09-21 21:00:00|296.84|294.24|297.03|294.43|297.12|294.52|296.84|294.24|0
1632258300000|2021-09-21 21:05:00|297.07|294.47|297.33|294.73|297.41|294.81|297.06|294.46|0
1632258600000|2021-09-21 21:10:00|297.37|294.77|297.6|295|297.67|295.07|297.37|294.77|0
1632258900000|2021-09-21 21:15:00|297.5|294.9|297.45|294.85|297.71|295.11|297.32|294.72|0
1632259200000|2021-09-21 21:20:00|297.22|294.62|297.32|294.72|297.38|294.78|297.19|294.59|0
1632259500000|2021-09-21 21:25:00|297.34|294.74|297.24|294.64|297.34|294.74|297.19|294.59|0
1632259800000|2021-09-21 21:30:00|297.17|294.57|296.75|294.15|297.17|294.57|296.75|294.15|0
1632260400000|2021-09-21 21:40:00|296.73|294.13|296.81|294.21|297.06|294.46|296.73|294.13|0
1632260700000|2021-09-21 21:45:00|296.83|294.23|296.83|294.23|296.91|294.31|296.81|294.21|0
1632261000000|2021-09-21 21:50:00|296.85|294.25|296.82|294.22|296.99|294.39|296.72|294.12|0
1632261300000|2021-09-21 21:55:00|296.89|294.29|296.88|294.28|296.99|294.39|296.82|294.22|0
1632261600000|2021-09-21 22:00:00|296.98|294.38|297.2|294.6|297.92|295.32|296.91|294.31|0
1632261900000|2021-09-21 22:05:00|297.34|294.74|298.06|295.46|298.35|295.75|297.34|294.74|0
1632262200000|2021-09-21 22:10:00|298.35|295.75|297.62|295.02|298.5|295.9|297.62|295.02|0
1632262500000|2021-09-21 22:15:00|297.77|295.17|296.61|294.01|297.91|295.31|296.32|293.72|0
1632262800000|2021-09-21 22:20:00|296.75|294.15|296.17|293.57|296.75|294.15|295.16|292.56|0
1632263100000|2021-09-21 22:25:00|296.03|293.43|295.88|293.28|296.75|294.15|295.74|293.14|0
1632263400000|2021-09-21 22:30:00|296.31|293.71|296.75|294.15|297.33|294.73|296.31|293.71|0
1632263700000|2021-09-21 22:35:00|296.89|294.29|296.31|293.71|297.04|294.44|296.17|293.57|0
1632264000000|2021-09-21 22:40:00|296.16|293.56|296.16|293.56|296.31|293.71|295.73|293.13|0
1632264300000|2021-09-21 22:45:00|296.02|293.42|296.88|294.28|296.88|294.28|296.02|293.42|0
1632264600000|2021-09-21 22:50:00|296.74|294.14|296.74|294.14|297.17|294.57|296.74|294.14|0
1632264900000|2021-09-21 22:55:00|296.59|293.99|295.58|292.98|296.88|294.28|295.29|292.69|0
1632265200000|2021-09-21 23:00:00|295.5|292.9|294.57|291.97|295.87|293.27|294.28|291.68|0
1632265500000|2021-09-21 23:05:00|294.71|292.11|296.15|293.55|296.3|293.7|294.57|291.97|0
1632265800000|2021-09-21 23:10:00|296.08|293.48|295.57|292.97|296.44|293.84|295.14|292.54|0
1632266100000|2021-09-21 23:15:00|295.43|292.83|296.72|294.12|296.79|294.19|295.43|292.83|0
1632266400000|2021-09-21 23:20:00|296.58|293.98|295.85|293.25|297.01|294.41|295.85|293.25|0
1632266700000|2021-09-21 23:25:00|295.78|293.18|296.14|293.54|297.01|294.41|295.56|292.96|0
1632267000000|2021-09-21 23:30:00|295.85|293.25|295.99|293.39|296.86|294.26|295.42|292.82|0
1632267300000|2021-09-21 23:35:00|296.14|293.54|296.06|293.46|296.28|293.68|295.13|292.53|0
1632267600000|2021-09-21 23:40:00|296.42|293.82|295.56|292.96|296.42|293.82|295.12|292.52|0
1632267900000|2021-09-21 23:45:00|295.48|292.88|295.19|292.59|295.99|293.39|295.12|292.52|0
1632268200000|2021-09-21 23:50:00|294.83|292.23|294.11|291.51|294.83|292.23|293.54|290.94|0
1632268500000|2021-09-21 23:55:00|294.25|291.65|293.82|291.22|294.25|291.65|293.68|291.08|0
1632268800000|2021-09-22 00:00:00|293.46|290.86|291.81|289.21|293.46|290.86|290.66|288.06|0
1632269100000|2021-09-22 00:05:00|291.95|289.35|289.09|286.49|291.95|289.35|289.09|286.49|0
1632269400000|2021-09-22 00:10:00|289.23|286.63|289.23|286.63|289.23|286.63|288.09|285.49|0
1632269700000|2021-09-22 00:15:00|289.08|286.48|293.45|290.85|293.74|291.14|288.33|285.73|0
1632270000000|2021-09-22 00:20:00|293.52|290.92|294.02|291.42|294.88|292.28|293.52|290.92|0
1632270300000|2021-09-22 00:25:00|293.88|291.28|294.3|291.7|295.46|292.86|293.88|291.28|0
1632270600000|2021-09-22 00:30:00|294.45|291.85|293.87|291.27|295.17|292.57|293.59|290.99|0
1632270900000|2021-09-22 00:35:00|293.73|291.13|294.44|291.84|295.16|292.56|293.3|290.7|0
1632271200000|2021-09-22 00:40:00|294.3|291.7|293.15|290.55|294.59|291.99|292.58|289.98|0
1632271500000|2021-09-22 00:45:00|293.01|290.41|294.3|291.7|295.16|292.56|293.01|290.41|0
1632271800000|2021-09-22 00:50:00|294.29|291.69|293.72|291.12|294.36|291.76|293.58|290.98|0
1632272100000|2021-09-22 00:55:00|293.86|291.26|293.14|290.54|294.01|291.41|292.57|289.97|0
1632272400000|2021-09-22 01:00:00|293.29|290.69|292.14|289.54|293.72|291.12|291.85|289.25|0
1632272700000|2021-09-22 01:05:00|292.28|289.68|299.91|297.31|301.07|298.47|291.14|288.54|0
1632273000000|2021-09-22 01:10:00|300.49|297.89|305.59|302.99|305.66|303.06|300.49|297.89|0
1632273300000|2021-09-22 01:15:00|305.88|303.28|303.02|300.42|309.11|306.51|302.8|300.2|0
1632273600000|2021-09-22 01:20:00|303.24|300.64|307.49|304.89|307.49|304.89|303.24|300.64|0
1632273900000|2021-09-22 01:25:00|307.93|305.33|309.7|307.1|310|307.4|306.75|304.15|0
1632274200000|2021-09-22 01:30:00|309.4|306.8|308.66|306.06|311.48|308.88|308|305.4|0
1632274500000|2021-09-22 01:35:00|308.52|305.92|308.22|305.62|309.99|307.39|306.89|304.29|0
1632274800000|2021-09-22 01:40:00|308.29|305.69|307.92|305.32|308.51|305.91|306.96|304.36|0
1632275100000|2021-09-22 01:45:00|307.77|305.17|308.23|305.63|313.47|310.87|307.48|304.88|0
1632275400000|2021-09-22 01:50:00|308.16|305.56|306.98|304.38|309.49|306.89|306.25|303.65|0
1632275700000|2021-09-22 01:55:00|307.27|304.67|305.95|303.35|307.27|304.67|305.51|302.91|0
1632276000000|2021-09-22 02:00:00|306.17|303.57|302.07|299.47|306.83|304.23|301.56|298.96|0
1632276300000|2021-09-22 02:05:00|302.14|299.54|300.39|297.79|302.14|299.54|298.8|296.2|0
1632276600000|2021-09-22 02:10:00|300.61|298.01|302.14|299.54|302.87|300.27|299.66|297.06|0
1632276900000|2021-09-22 02:15:00|302.21|299.61|303.3|300.7|303.67|301.07|301.55|298.95|0
1632277200000|2021-09-22 02:20:00|303.23|300.63|303.45|300.85|303.59|300.99|302.86|300.26|0
1632277500000|2021-09-22 02:25:00|303.3|300.7|303.15|300.55|303.44|300.84|302.86|300.26|0
1632277800000|2021-09-22 02:30:00|303.3|300.7|301.98|299.38|303.3|300.7|301.25|298.65|0
1632278100000|2021-09-22 02:35:00|301.9|299.3|302.42|299.82|302.42|299.82|300.52|297.92|0
1632278400000|2021-09-22 02:40:00|302.56|299.96|302.92|300.32|303.29|300.69|302.56|299.96|0
1632278700000|2021-09-22 02:45:00|302.85|300.25|303.5|300.9|303.58|300.98|301.98|299.38|0
1632279000000|2021-09-22 02:50:00|303.43|300.83|304.46|301.86|306.22|303.62|303.43|300.83|0
1632279300000|2021-09-22 02:55:00|304.38|301.78|305.33|302.73|305.63|303.03|303.43|300.83|0
1632279600000|2021-09-22 03:00:00|305.19|302.59|305.18|302.58|305.77|303.17|304.89|302.29|0
1632279900000|2021-09-22 03:05:00|305.04|302.44|306.5|303.9|306.87|304.27|305.04|302.44|0
1632280200000|2021-09-22 03:10:00|306.65|304.05|307.38|304.78|307.82|305.22|305.47|302.87|0
1632280500000|2021-09-22 03:15:00|307.09|304.49|306.94|304.34|307.53|304.93|306.35|303.75|0
1632280800000|2021-09-22 03:20:00|307.09|304.49|307.23|304.63|307.53|304.93|306.94|304.34|0
1632281100000|2021-09-22 03:25:00|307.08|304.48|307.08|304.48|307.52|304.92|306.93|304.33|0
1632281400000|2021-09-22 03:30:00|307.15|304.55|306.78|304.18|307.15|304.55|306.05|303.45|0
1632281700000|2021-09-22 03:35:00|306.64|304.04|305.02|302.42|306.64|304.04|304.87|302.27|0
1632282000000|2021-09-22 03:40:00|304.87|302.27|304.87|302.27|305.38|302.78|304.36|301.76|0
1632282300000|2021-09-22 03:45:00|304.72|302.12|305.16|302.56|305.46|302.86|304.43|301.83|0
1632282600000|2021-09-22 03:50:00|305.01|302.41|305.75|303.15|306.19|303.59|305.01|302.41|0
1632282900000|2021-09-22 03:55:00|305.82|303.22|303.55|300.95|305.82|303.22|302.38|299.78|0
1632283200000|2021-09-22 04:00:00|303.69|301.09|303.98|301.38|304.28|301.68|303.47|300.87|0
1632283500000|2021-09-22 04:05:00|303.69|301.09|303.83|301.23|304.49|301.89|303.4|300.8|0
1632283800000|2021-09-22 04:10:00|303.98|301.38|304.19|301.59|304.27|301.67|303.54|300.94|0
1632284100000|2021-09-22 04:15:00|304.12|301.52|304.12|301.52|304.56|301.96|303.68|301.08|0
1632284400000|2021-09-22 04:20:00|304.27|301.67|303.83|301.23|304.41|301.81|303.53|300.93|0
1632284700000|2021-09-22 04:25:00|303.97|301.37|304.77|302.17|304.85|302.25|303.82|301.22|0
1632285000000|2021-09-22 04:30:00|304.7|302.1|304.26|301.66|304.85|302.25|303.97|301.37|0
1632285300000|2021-09-22 04:35:00|304.41|301.81|303.67|301.07|304.41|301.81|303.53|300.93|0
1632285600000|2021-09-22 04:40:00|303.82|301.22|303.96|301.36|304.11|301.51|303.52|300.92|0
1632285900000|2021-09-22 04:45:00|303.89|301.29|306.52|303.92|306.89|304.29|303.67|301.07|0
1632286200000|2021-09-22 04:50:00|306.6|304|306.3|303.7|306.6|304|305.86|303.26|0
1632286500000|2021-09-22 04:55:00|306.37|303.77|306.3|303.7|306.74|304.14|306.15|303.55|0
1632286800000|2021-09-22 05:00:00|306.15|303.55|308.65|306.05|308.8|306.2|306.01|303.41|0
1632287100000|2021-09-22 05:05:00|308.51|305.91|308.8|306.2|308.95|306.35|306.44|303.84|0
1632287400000|2021-09-22 05:10:00|309.02|306.42|309.31|306.71|309.83|307.23|308.21|305.61|0
1632287700000|2021-09-22 05:15:00|309.39|306.79|311.01|308.41|311.16|308.56|308.8|306.2|0
1632288000000|2021-09-22 05:20:00|311.16|308.56|310.79|308.19|312.5|309.9|310.57|307.97|0
1632288300000|2021-09-22 05:25:00|311.01|308.41|310.12|307.52|311.16|308.56|309.75|307.15|0
1632288600000|2021-09-22 05:30:00|310.27|307.67|309.82|307.22|310.27|307.67|309.68|307.08|0
1632288900000|2021-09-22 05:35:00|309.74|307.14|309.89|307.29|310.12|307.52|308.64|306.04|0
1632289200000|2021-09-22 05:40:00|309.82|307.22|310.11|307.51|310.41|307.81|309.15|306.55|0
1632289500000|2021-09-22 05:45:00|310.04|307.44|310.11|307.51|310.11|307.51|309.52|306.92|0
1632289800000|2021-09-22 05:50:00|310.41|307.81|309.73|307.13|311.15|308.55|309.52|306.92|0
1632290100000|2021-09-22 05:55:00|309.81|307.21|309.51|306.91|310.25|307.65|309.51|306.91|0
1632290400000|2021-09-22 06:00:00|309.66|307.06|309.81|307.21|311.44|308.84|309.66|307.06|0
1632290700000|2021-09-22 06:05:00|309.95|307.35|310.62|308.02|310.84|308.24|309.07|306.47|0
1632291000000|2021-09-22 06:10:00|310.4|307.8|312.02|309.42|312.32|309.72|309.8|307.2|0
1632291300000|2021-09-22 06:15:00|311.88|309.28|312.47|309.87|313.06|310.46|311.88|309.28|0
1632291600000|2021-09-22 06:20:00|312.62|310.02|313.36|310.76|314.1|311.5|312.47|309.87|0
1632291900000|2021-09-22 06:25:00|313.21|310.61|313.35|310.75|314.32|311.72|312.91|310.31|0
1632292200000|2021-09-22 06:30:00|313.5|310.9|315.44|312.84|315.74|313.14|312.91|310.31|0
1632292500000|2021-09-22 06:35:00|315.29|312.69|315.58|312.98|316.33|313.73|315.14|312.54|0
1632292800000|2021-09-22 06:40:00|315.29|312.69|314.54|311.94|315.73|313.13|313.94|311.34|0
1632293100000|2021-09-22 06:45:00|314.46|311.86|316.33|313.73|316.63|314.03|313.94|311.34|0
1632293400000|2021-09-22 06:50:00|316.18|313.58|315.43|312.83|316.48|313.88|315.13|312.53|0
1632293700000|2021-09-22 06:55:00|315.28|312.68|315.57|312.97|316.17|313.57|314.53|311.93|0
1632294000000|2021-09-22 07:00:00|315.72|313.12|315.57|312.97|315.87|313.27|311.14|308.54|0
1632294300000|2021-09-22 07:05:00|315.52|313.32|316.26|314.06|317.91|315.71|315.22|313.02|0
1632294600000|2021-09-22 07:10:00|316.78|314.58|316.33|314.13|316.93|314.73|315.66|313.46|0
1632294900000|2021-09-22 07:15:00|316.26|314.06|315.06|312.86|316.86|314.66|314.76|312.56|0
1632295200000|2021-09-22 07:20:00|314.98|312.78|315.81|313.61|316.11|313.91|314.98|312.78|0
1632295500000|2021-09-22 07:25:00|315.73|313.53|314.09|311.89|316.33|314.13|313.94|311.74|0
1632295800000|2021-09-22 07:30:00|314.16|311.96|314.09|311.89|314.54|312.34|313.94|311.74|0
1632296100000|2021-09-22 07:35:00|314.01|311.81|312.22|310.02|314.24|312.04|312.22|310.02|0
1632296400000|2021-09-22 07:40:00|312.3|310.1|310.81|308.61|312.44|310.24|310.36|308.16|0
1632296700000|2021-09-22 07:45:00|310.73|308.53|310.36|308.16|311.85|309.65|309.47|307.27|0
1632297000000|2021-09-22 07:50:00|310.21|308.01|308.43|306.23|310.28|308.08|307.1|304.9|0
1632297300000|2021-09-22 07:55:00|308.28|306.08|307.54|305.34|309.32|307.12|307.24|305.04|0
1632297600000|2021-09-22 08:00:00|307.39|305.19|307.83|305.63|308.43|306.23|307.1|304.9|0
1632297900000|2021-09-22 08:05:00|307.68|305.48|309.61|307.41|309.9|307.7|307.68|305.48|0
1632298200000|2021-09-22 08:10:00|309.75|307.55|309.41|307.21|309.9|307.7|308.67|306.47|0
1632298500000|2021-09-22 08:15:00|309.48|307.28|309.11|306.91|309.7|307.5|308.66|306.46|0
1632298800000|2021-09-22 08:20:00|309.26|307.06|309.4|307.2|310.15|307.95|309.11|306.91|0
1632299100000|2021-09-22 08:25:00|309.47|307.27|311.9|309.7|312.35|310.15|309.1|306.9|0
1632299400000|2021-09-22 08:30:00|312.05|309.85|311.32|309.12|312.13|309.93|310.28|308.08|0
1632299700000|2021-09-22 08:35:00|311.46|309.26|312.21|310.01|312.21|310.01|310.28|308.08|0
1632300000000|2021-09-22 08:40:00|312.28|310.08|312.8|310.6|312.95|310.75|310.94|308.74|0
1632300300000|2021-09-22 08:45:00|312.87|310.67|313.24|311.04|314.14|311.94|312.87|310.67|0
1632300600000|2021-09-22 08:50:00|313.32|311.12|313.84|311.64|314.29|312.09|313.32|311.12|0
1632300900000|2021-09-22 08:55:00|314.06|311.86|313.54|311.34|314.29|312.09|313.39|311.19|0
1632301200000|2021-09-22 09:00:00|313.69|311.49|314.58|312.38|314.58|312.38|313.61|311.41|0
1632301500000|2021-09-22 09:05:00|314.43|312.23|314.28|312.08|314.58|312.38|314.13|311.93|0
1632301800000|2021-09-22 09:10:00|314.43|312.23|313.98|311.78|314.43|312.23|313.83|311.63|0
1632302100000|2021-09-22 09:15:00|314.13|311.93|313.53|311.33|314.13|311.93|312.78|310.58|0
1632302400000|2021-09-22 09:20:00|313.68|311.48|313.53|311.33|314.13|311.93|313.23|311.03|0
1632302700000|2021-09-22 09:25:00|313.67|311.47|313.37|311.17|313.82|311.62|313.22|311.02|0
1632303000000|2021-09-22 09:30:00|313.08|310.88|310.69|308.49|313.08|310.88|310.62|308.42|0
1632303300000|2021-09-22 09:35:00|310.62|308.42|311.28|309.08|311.28|309.08|310.1|307.9|0
1632303600000|2021-09-22 09:40:00|311.43|309.23|310.98|308.78|311.58|309.38|310.54|308.34|0
1632303900000|2021-09-22 09:45:00|310.84|308.64|311.58|309.38|311.58|309.38|310.46|308.26|0
1632304200000|2021-09-22 09:50:00|311.43|309.23|313.06|310.86|313.66|311.46|311.43|309.23|0
1632304500000|2021-09-22 09:55:00|312.91|310.71|312.76|310.56|313.13|310.93|312.61|310.41|0
1632304800000|2021-09-22 10:00:00|313.21|311.01|314.4|312.2|314.7|312.5|312.91|310.71|0
1632305100000|2021-09-22 10:05:00|314.25|312.05|315.26|313.06|315.49|313.29|314.25|312.05|0
1632305400000|2021-09-22 10:10:00|315.34|313.14|314.16|311.96|315.49|313.29|313.86|311.66|0
1632305700000|2021-09-22 10:15:00|314.31|312.11|315.2|313|315.5|313.3|314.16|311.96|0
1632306000000|2021-09-22 10:20:00|315.35|313.15|315.2|313|315.65|313.45|314.75|312.55|0
1632306300000|2021-09-22 10:25:00|315.05|312.85|314|311.8|315.5|313.3|313.85|311.65|0
1632306600000|2021-09-22 10:30:00|314.07|311.87|313.4|311.2|314.15|311.95|313.25|311.05|0
1632306900000|2021-09-22 10:35:00|313.55|311.35|314.89|312.69|314.89|312.69|313.4|311.2|0
1632307200000|2021-09-22 10:40:00|315.04|312.84|314.29|312.09|316.24|314.04|313.99|311.79|0
1632307500000|2021-09-22 10:45:00|314.14|311.94|313.54|311.34|315.04|312.84|313.1|310.9|0
1632307800000|2021-09-22 10:50:00|313.62|311.42|313.61|311.41|314.29|312.09|313.32|311.12|0
1632308100000|2021-09-22 10:55:00|313.54|311.34|313.09|310.89|313.91|311.71|313.01|310.81|0
1632308400000|2021-09-22 11:00:00|312.64|310.44|312.49|310.29|313.24|311.04|311.75|309.55|0
1632308700000|2021-09-22 11:05:00|312.79|310.59|312.49|310.29|313.39|311.19|312.49|310.29|0
1632309000000|2021-09-22 11:10:00|312.56|310.36|312.64|310.44|313.08|310.88|312.49|310.29|0
1632309300000|2021-09-22 11:15:00|312.79|310.59|311.74|309.54|312.79|310.59|311.44|309.24|0
1632309600000|2021-09-22 11:20:00|311.89|309.69|312.78|310.58|312.78|310.58|311.44|309.24|0
1632309900000|2021-09-22 11:25:00|312.93|310.73|312.93|310.73|312.93|310.73|312.33|310.13|0
1632310200000|2021-09-22 11:30:00|312.78|310.58|313.82|311.62|314.12|311.92|312.63|310.43|0
1632310500000|2021-09-22 11:35:00|313.97|311.77|313.37|311.17|314.04|311.84|313.07|310.87|0
1632310800000|2021-09-22 11:40:00|313.52|311.32|313.22|311.02|313.52|311.32|313.07|310.87|0
1632311100000|2021-09-22 11:45:00|313.07|310.87|313.07|310.87|313.51|311.31|313.07|310.87|0
1632311400000|2021-09-22 11:50:00|312.77|310.57|313.21|311.01|313.51|311.31|312.77|310.57|0
1632311700000|2021-09-22 11:55:00|313.06|310.86|313.06|310.86|313.21|311.01|312.47|310.27|0
1632312000000|2021-09-22 12:00:00|313.21|311.01|313.66|311.46|313.66|311.46|313.21|311.01|0
1632312300000|2021-09-22 12:05:00|313.51|311.31|313.5|311.3|313.66|311.46|313.21|311.01|0
1632312600000|2021-09-22 12:10:00|313.65|311.45|313.05|310.85|313.8|311.6|312.91|310.71|0
1632312900000|2021-09-22 12:15:00|313.2|311|313.8|311.6|313.8|311.6|312.76|310.56|0
1632313200000|2021-09-22 12:20:00|313.65|311.45|313.65|311.45|313.95|311.75|313.65|311.45|0
1632313500000|2021-09-22 12:25:00|313.8|311.6|314.54|312.34|314.54|312.34|313.5|311.3|0
1632313800000|2021-09-22 12:30:00|314.39|312.19|314.99|312.79|314.99|312.79|314.24|312.04|0
1632314100000|2021-09-22 12:35:00|314.84|312.64|314.54|312.34|314.99|312.79|314.24|312.04|0
1632314400000|2021-09-22 12:40:00|314.46|312.26|315.73|313.53|315.88|313.68|314.24|312.04|0
1632314700000|2021-09-22 12:45:00|315.58|313.38|315.13|312.93|315.88|313.68|314.68|312.48|0
1632315000000|2021-09-22 12:50:00|314.98|312.78|314.98|312.78|315.43|313.23|314.83|312.63|0
1632315300000|2021-09-22 12:55:00|314.83|312.63|314.83|312.63|314.98|312.78|314.53|312.33|0
1632315600000|2021-09-22 13:00:00|314.97|312.77|316.62|314.42|316.92|314.72|314.97|312.77|0
1632315900000|2021-09-22 13:05:00|316.47|314.27|316.02|313.82|317.52|315.32|316.02|313.82|0
1632316200000|2021-09-22 13:10:00|315.87|313.67|313.32|311.12|315.87|313.67|313.03|310.83|0
1632316500000|2021-09-22 13:15:00|313.62|311.42|312.8|310.6|314.37|312.17|311.98|309.78|0
1632316800000|2021-09-22 13:20:00|312.72|310.52|311.83|309.63|313.47|311.27|311.68|309.48|0
1632317100000|2021-09-22 13:25:00|311.98|309.78|313.76|311.56|313.76|311.56|310.93|308.73|0
1632317400000|2021-09-22 13:30:00|313.91|311.71|310.78|308.58|313.91|311.71|310.49|308.29|0
1632317700000|2021-09-22 13:35:00|310.19|307.99|309.59|307.39|311.67|309.47|309|306.8|0
1632318000000|2021-09-22 13:40:00|309.3|307.1|309.44|307.24|310.33|308.13|307.67|305.47|0
1632318300000|2021-09-22 13:45:00|308.85|306.65|310.48|308.28|311.82|309.62|308.85|306.65|0
1632318600000|2021-09-22 13:50:00|310.18|307.98|312.26|310.06|313.01|310.81|309.88|307.68|0
1632318900000|2021-09-22 13:55:00|312.41|310.21|317.19|314.99|317.19|314.99|312.41|310.21|0
1632319200000|2021-09-22 14:00:00|317.8|315.6|320.66|318.46|321.56|319.36|317.49|315.29|0
1632319500000|2021-09-22 14:05:00|320.5|318.3|321.11|318.91|322.77|320.57|320.2|318|0
1632319800000|2021-09-22 14:10:00|321.26|319.06|319.29|317.09|321.26|319.06|316.89|314.69|0
1632320100000|2021-09-22 14:15:00|319.59|317.39|321.25|319.05|321.41|319.21|319.59|317.39|0
1632320400000|2021-09-22 14:20:00|321.4|319.2|321.4|319.2|321.4|319.2|320.35|318.15|0
1632320700000|2021-09-22 14:25:00|320.95|318.75|321.55|319.35|323.37|321.17|320.8|318.6|0
1632321000000|2021-09-22 14:30:00|322.16|319.96|323.37|321.17|324.13|321.93|321.4|319.2|0
1632321300000|2021-09-22 14:35:00|323.21|321.01|318.65|316.45|323.82|321.62|317.75|315.55|0
1632321600000|2021-09-22 14:40:00|318.81|316.61|317.74|315.54|319.41|317.21|316.98|314.78|0
1632321900000|2021-09-22 14:45:00|317.97|315.77|317.89|315.69|318.5|316.3|316.22|314.02|0
1632322200000|2021-09-22 14:50:00|318.19|315.99|318.6|316.4|318.95|316.75|316.37|314.17|0
1632322500000|2021-09-22 14:55:00|318.76|316.56|321.34|319.14|321.95|319.75|318.76|316.56|0
1632322800000|2021-09-22 15:00:00|321.64|319.44|319.45|317.25|323.32|321.12|318.59|316.39|0
1632323100000|2021-09-22 15:05:00|319.6|317.4|319.6|317.4|320.52|318.32|319.6|317.4|0
1632323400000|2021-09-22 15:10:00|319.45|317.25|319.75|317.55|320.36|318.16|318.99|316.79|0
1632323700000|2021-09-22 15:15:00|319.9|317.7|320.82|318.62|321.12|318.92|319.45|317.25|0
1632324000000|2021-09-22 15:20:00|320.67|318.47|319.9|317.7|321.12|318.92|319.75|317.55|0
1632324300000|2021-09-22 15:25:00|320.05|317.85|320.36|318.16|320.51|318.31|319.44|317.24|0
1632324600000|2021-09-22 15:30:00|320.2|318|322.5|320.3|323.11|320.91|320.2|318|0
1632324900000|2021-09-22 15:35:00|322.34|320.14|323.26|321.06|323.57|321.37|322.34|320.14|0
1632325200000|2021-09-22 15:40:00|323.11|320.91|324.49|322.29|324.64|322.44|322.8|320.6|0
1632325500000|2021-09-22 15:45:00|324.64|322.44|324.48|322.28|325.72|323.52|324.18|321.98|0
1632325800000|2021-09-22 15:50:00|324.64|322.44|323.71|321.51|328.34|326.14|322.79|320.59|0
1632326100000|2021-09-22 15:55:00|323.56|321.36|326.1|323.9|327.02|324.82|322.21|320.01|0
1632326400000|2021-09-22 16:00:00|326.41|324.21|325.17|322.97|326.41|324.21|324.56|322.36|0
1632326700000|2021-09-22 16:05:00|325.02|322.82|323.79|321.59|325.94|323.74|323.48|321.28|0
1632327000000|2021-09-22 16:10:00|323.94|321.74|324.09|321.89|325.02|322.82|323.63|321.43|0
1632327300000|2021-09-22 16:15:00|324.25|322.05|323.48|321.28|324.71|322.51|323.33|321.13|0
1632327600000|2021-09-22 16:20:00|323.63|321.43|324.86|322.66|325.32|323.12|323.63|321.43|0
1632327900000|2021-09-22 16:25:00|324.55|322.35|325.32|323.12|325.62|323.42|324.55|322.35|0
1632328200000|2021-09-22 16:30:00|325.62|323.42|325.93|323.73|326.39|324.19|325.31|323.11|0
1632328500000|2021-09-22 16:35:00|325.77|323.57|325.77|323.57|326.54|324.34|325.46|323.26|0
1632328800000|2021-09-22 16:40:00|325.62|323.42|324.39|322.19|326.08|323.88|324.39|322.19|0
1632329100000|2021-09-22 16:45:00|324.54|322.34|324.23|322.03|325.46|323.26|324.08|321.88|0
1632329400000|2021-09-22 16:50:00|324.08|321.88|322.39|320.19|325.15|322.95|322.39|320.19|0
1632329700000|2021-09-22 16:55:00|322.24|320.04|323.15|320.95|323.46|321.26|322.08|319.88|0
1632330000000|2021-09-22 17:00:00|323|320.8|321.16|318.96|323.31|321.11|321.01|318.81|0
1632330300000|2021-09-22 17:05:00|321.01|318.81|320.4|318.2|322.08|319.88|320.4|318.2|0
1632330600000|2021-09-22 17:10:00|320.55|318.35|319.94|317.74|320.85|318.65|319.64|317.44|0
1632330900000|2021-09-22 17:15:00|320.09|317.89|319.78|317.58|321.16|318.96|319.02|316.82|0
1632331200000|2021-09-22 17:20:00|319.63|317.43|320.85|318.65|321.15|318.95|319.63|317.43|0
1632331500000|2021-09-22 17:25:00|320.7|318.5|322.07|319.87|322.37|320.17|320.7|318.5|0
1632331800000|2021-09-22 17:30:00|321.91|319.71|322.52|320.32|322.98|320.78|321.46|319.26|0
1632332100000|2021-09-22 17:35:00|322.37|320.17|320.99|318.79|322.52|320.32|319.93|317.73|0
1632332400000|2021-09-22 17:40:00|320.84|318.64|320.84|318.64|321.45|319.25|320.23|318.03|0
1632332700000|2021-09-22 17:45:00|320.69|318.49|319.77|317.57|321.3|319.1|319.77|317.57|0
1632333000000|2021-09-22 17:50:00|319.62|317.42|318.7|316.5|319.62|317.42|317.49|315.29|0
1632333300000|2021-09-22 17:55:00|318.55|316.35|320.14|317.94|320.22|318.02|317.79|315.59|0
1632333600000|2021-09-22 18:00:00|314.83|312.63|326.72|324.52|327.49|325.29|314.23|312.03|0
1632333900000|2021-09-22 18:05:00|326.88|324.68|324.02|321.82|328.58|326.38|321.72|319.52|0
1632334200000|2021-09-22 18:10:00|324.72|322.52|328.88|326.68|329.04|326.84|324.41|322.21|0
1632334500000|2021-09-22 18:15:00|329.04|326.84|327.49|325.29|331.36|329.16|327.33|325.13|0
1632334800000|2021-09-22 18:20:00|327.64|325.44|324.86|322.66|329.03|326.83|323.33|321.13|0
1632335100000|2021-09-22 18:25:00|325.02|322.82|328.1|325.9|328.41|326.21|323.94|321.74|0
1632335400000|2021-09-22 18:30:00|327.95|325.75|327.17|324.97|329.18|326.98|324.55|322.35|0
1632335700000|2021-09-22 18:35:00|326.86|324.66|322.7|320.5|328.41|326.21|321.94|319.74|0
1632336000000|2021-09-22 18:40:00|321.78|319.58|320.86|318.66|323.16|320.96|317.97|315.77|0
1632336300000|2021-09-22 18:45:00|320.56|318.36|315.08|312.88|321.17|318.97|314.47|312.27|0
1632336600000|2021-09-22 18:50:00|315.23|313.03|319.31|317.11|320.68|318.48|310.4|308.2|0
1632336900000|2021-09-22 18:55:00|319.92|317.72|318.25|316.05|319.92|317.72|315.52|313.32|0
1632337200000|2021-09-22 19:00:00|317.18|314.98|317.94|315.74|319.31|317.11|315.52|313.32|0
1632337500000|2021-09-22 19:05:00|317.64|315.44|319.76|317.56|319.76|317.56|315.21|313.01|0
1632337800000|2021-09-22 19:10:00|319.91|317.71|325.41|323.21|325.72|323.52|318.85|316.65|0
1632338100000|2021-09-22 19:15:00|325.57|323.37|329.11|326.91|329.11|326.91|324.8|322.6|0
1632338400000|2021-09-22 19:20:00|329.26|327.06|326.78|324.58|333.39|331.19|326.16|323.96|0
1632338700000|2021-09-22 19:25:00|326.94|324.74|324.93|322.73|327.09|324.89|324.16|321.96|0
1632339000000|2021-09-22 19:30:00|324.62|322.42|321.7|319.5|325.24|323.04|320.17|317.97|0
1632339300000|2021-09-22 19:35:00|321.4|319.2|326.16|323.96|326.16|323.96|321.09|318.89|0
1632339600000|2021-09-22 19:40:00|326|323.8|321.08|318.88|326.47|324.27|320.32|318.12|0
1632339900000|2021-09-22 19:45:00|321.39|319.19|319.07|316.87|322.46|320.26|319.07|316.87|0
1632340200000|2021-09-22 19:50:00|318.15|315.95|319.52|317.32|321.36|319.16|316.63|314.43|0
1632340500000|2021-09-22 19:55:00|319.37|317.17|318|315.8|319.83|317.63|315.72|313.52|0
1632340800000|2021-09-22 20:00:00|317.39|315.19|318.9|316.7|318.9|316.7|315.8|313.6|0
1632341100000|2021-09-22 20:05:00|318.75|316.55|318.06|315.86|319.21|317.01|317.53|315.33|0
1632341400000|2021-09-22 20:10:00|318.14|315.94|318.74|316.54|320.58|318.38|317.53|315.33|0
1632341700000|2021-09-22 20:15:00|319.55|316.95|318.64|316.04|319.55|316.95|318.64|316.04|0
1632342000000|2021-09-22 20:20:00|318.48|315.88|318.63|316.03|319.09|316.49|318.48|315.88|0
1632342300000|2021-09-22 20:25:00|318.56|315.96|318.78|316.18|318.94|316.34|318.33|315.73|0
1632342600000|2021-09-22 20:30:00|318.63|316.03|317.64|315.04|318.63|316.03|317.56|314.96|0
1632342900000|2021-09-22 20:35:00|317.56|314.96|318.32|315.72|318.48|315.88|317.41|314.81|0
1632343200000|2021-09-22 20:40:00|318.48|315.88|318.78|316.18|318.93|316.33|318.32|315.72|0
1632343500000|2021-09-22 20:45:00|318.63|316.03|317.86|315.26|319.23|316.63|317.86|315.26|0
1632343800000|2021-09-22 20:50:00|318.01|315.41|319.08|316.48|319.08|316.48|317.86|315.26|0
1632344100000|2021-09-22 20:55:00|319|316.4|319.15|316.55|319.84|317.24|318.77|316.17|0
1632344400000|2021-09-22 21:00:00|319.11|316.51|319.07|316.47|319.11|316.51|318.9|316.3|0
1632344700000|2021-09-22 21:05:00|319.12|316.52|319.03|316.43|319.12|316.52|318.85|316.25|0
1632345000000|2021-09-22 21:10:00|318.96|316.36|318.8|316.2|319.07|316.47|318.69|316.09|0
1632345300000|2021-09-22 21:15:00|318.86|316.26|319.02|316.42|319.1|316.5|318.86|316.26|0
1632345600000|2021-09-22 21:20:00|318.86|316.26|318.9|316.3|319.06|316.46|318.83|316.23|0
1632345900000|2021-09-22 21:25:00|319.06|316.46|318.92|316.32|319.06|316.46|318.86|316.26|0
1632346200000|2021-09-22 21:30:00|318.9|316.3|319.1|316.5|319.15|316.55|318.88|316.28|0
1632346500000|2021-09-22 21:35:00|319.09|316.49|319.05|316.45|319.09|316.49|319.03|316.43|0
1632346800000|2021-09-22 21:40:00|318.87|316.27|318.87|316.27|318.87|316.27|318.87|316.27|0
1632347100000|2021-09-22 21:45:00|318.89|316.29|319.11|316.51|319.11|316.51|318.89|316.29|0
1632347400000|2021-09-22 21:50:00|318.84|316.24|319.04|316.44|319.13|316.53|318.84|316.24|0
1632347700000|2021-09-22 21:55:00|318.86|316.26|318.93|316.33|318.93|316.33|318.83|316.23|0
1632348000000|2021-09-22 22:00:00|318.66|316.06|320.03|317.43|320.27|317.67|318.66|316.06|0
1632348300000|2021-09-22 22:05:00|319.96|317.36|319.04|316.44|320.03|317.43|318.96|316.36|0
1632348600000|2021-09-22 22:10:00|319.19|316.59|319.8|317.2|320.11|317.51|319.04|316.44|0
1632348900000|2021-09-22 22:15:00|319.96|317.36|320.11|317.51|320.26|317.66|319.65|317.05|0
1632349200000|2021-09-22 22:20:00|319.95|317.35|320.41|317.81|320.72|318.12|319.65|317.05|0
1632349500000|2021-09-22 22:25:00|320.56|317.96|319.56|316.96|320.56|317.96|319.34|316.74|0
1632349800000|2021-09-22 22:30:00|319.72|317.12|319.34|316.74|320.56|317.96|319.18|316.58|0
1632350100000|2021-09-22 22:35:00|319.18|316.58|320.56|317.96|320.86|318.26|318.88|316.28|0
1632350400000|2021-09-22 22:40:00|320.71|318.11|320.71|318.11|320.86|318.26|320.4|317.8|0
1632350700000|2021-09-22 22:45:00|320.78|318.18|320.4|317.8|321.01|318.41|320.4|317.8|0
1632351000000|2021-09-22 22:50:00|320.55|317.95|320.4|317.8|321.01|318.41|320.4|317.8|0
1632351300000|2021-09-22 22:55:00|320.24|317.64|320.85|318.25|321.16|318.56|320.24|317.64|0
1632351600000|2021-09-22 23:00:00|321|318.4|321.46|318.86|321.46|318.86|321|318.4|0
1632351900000|2021-09-22 23:05:00|321.38|318.78|321.46|318.86|321.77|319.17|321.31|318.71|0
1632352200000|2021-09-22 23:10:00|321.61|319.01|322.22|319.62|322.38|319.78|321.46|318.86|0
1632352500000|2021-09-22 23:15:00|322.38|319.78|322.99|320.39|322.99|320.39|322.38|319.78|0
1632352800000|2021-09-22 23:20:00|322.83|320.23|321.99|319.39|322.99|320.39|321.99|319.39|0
1632353100000|2021-09-22 23:25:00|321.91|319.31|322.06|319.46|322.37|319.77|321.91|319.31|0
1632353400000|2021-09-22 23:30:00|322.22|319.62|321.14|318.54|322.22|319.62|320.99|318.39|0
1632353700000|2021-09-22 23:35:00|320.99|318.39|320.99|318.39|321.6|319|320.68|318.08|0
1632354000000|2021-09-22 23:40:00|320.83|318.23|320.9|318.3|321.44|318.84|320.53|317.93|0
1632354300000|2021-09-22 23:45:00|320.83|318.23|320.83|318.23|321.29|318.69|320.68|318.08|0
1632354600000|2021-09-22 23:50:00|320.98|318.38|322.12|319.52|322.2|319.6|320.22|317.62|0
1632354900000|2021-09-22 23:55:00|322.2|319.6|322.51|319.91|322.89|320.29|322.2|319.6|0
1632355200000|2021-09-23 00:00:00|322.66|320.06|323.89|321.29|324.51|321.91|322.51|319.91|0
1632355500000|2021-09-23 00:05:00|323.96|321.36|324.66|322.06|324.66|322.06|323.89|321.29|0
1632355800000|2021-09-23 00:10:00|324.5|321.9|324.35|321.75|324.96|322.36|324.19|321.59|0
1632356100000|2021-09-23 00:15:00|324.19|321.59|324.65|322.05|325.11|322.51|324.04|321.44|0
1632356400000|2021-09-23 00:20:00|324.5|321.9|323.57|320.97|325.11|322.51|323.11|320.51|0
1632356700000|2021-09-23 00:25:00|323.88|321.28|323.88|321.28|324.34|321.74|323.72|321.12|0
1632357000000|2021-09-23 00:30:00|323.8|321.2|322.49|319.89|323.8|321.2|321.65|319.05|0
1632357300000|2021-09-23 00:35:00|322.65|320.05|323.1|320.5|323.1|320.5|322.64|320.04|0
1632357600000|2021-09-23 00:40:00|322.95|320.35|323.87|321.27|324.02|321.42|322.64|320.04|0
1632357900000|2021-09-23 00:45:00|324.02|321.42|323.87|321.27|324.18|321.58|323.71|321.11|0
1632358200000|2021-09-23 00:50:00|323.94|321.34|324.02|321.42|324.02|321.42|322.94|320.34|0
1632358500000|2021-09-23 00:55:00|323.86|321.26|324.32|321.72|324.63|322.03|323.71|321.11|0
1632358800000|2021-09-23 01:00:00|324.4|321.8|323.71|321.11|324.63|322.03|323.4|320.8|0
1632359100000|2021-09-23 01:05:00|323.86|321.26|323.16|320.56|323.86|321.26|323.09|320.49|0
1632359400000|2021-09-23 01:10:00|323.09|320.49|323.09|320.49|323.7|321.1|322.93|320.33|0
1632359700000|2021-09-23 01:15:00|322.93|320.33|323.7|321.1|324.16|321.56|322.17|319.57|0
1632360000000|2021-09-23 01:20:00|323.77|321.17|325.24|322.64|325.85|323.25|323.7|321.1|0
1632360300000|2021-09-23 01:25:00|325.08|322.48|325.85|323.25|325.85|323.25|325.08|322.48|0
1632360600000|2021-09-23 01:30:00|326|323.4|327.08|324.48|327.24|324.64|325.85|323.25|0
1632360900000|2021-09-23 01:35:00|327.24|324.64|326.15|323.55|327.24|324.64|326|323.4|0
1632361200000|2021-09-23 01:40:00|326.07|323.47|326.15|323.55|326.46|323.86|325.54|322.94|0
1632361500000|2021-09-23 01:45:00|326.31|323.71|326.46|323.86|326.92|324.32|326|323.4|0
1632361800000|2021-09-23 01:50:00|326.53|323.93|325.22|322.62|326.61|324.01|325.07|322.47|0
1632362100000|2021-09-23 01:55:00|325.38|322.78|324.36|321.76|325.38|322.78|323.75|321.15|0
1632362400000|2021-09-23 02:00:00|324.21|321.61|322.82|320.22|324.98|322.38|322.67|320.07|0
1632362700000|2021-09-23 02:05:00|322.97|320.37|323.81|321.21|324.2|321.6|322.82|320.22|0
1632363000000|2021-09-23 02:10:00|323.89|321.29|324.2|321.6|324.36|321.76|323.43|320.83|0
1632363300000|2021-09-23 02:15:00|324.35|321.75|324.04|321.44|324.51|321.91|323.58|320.98|0
1632363600000|2021-09-23 02:20:00|324.12|321.52|322.96|320.36|324.27|321.67|322.81|320.21|0
1632363900000|2021-09-23 02:25:00|322.81|320.21|324.19|321.59|324.66|322.06|322.5|319.9|0
1632364200000|2021-09-23 02:30:00|324.35|321.75|323.11|320.51|324.35|321.75|322.96|320.36|0
1632364500000|2021-09-23 02:35:00|323.03|320.43|322.34|319.74|323.88|321.28|322.19|319.59|0
1632364800000|2021-09-23 02:40:00|322.19|319.59|321.88|319.28|322.49|319.89|321.26|318.66|0
1632365100000|2021-09-23 02:45:00|322.03|319.43|322.49|319.89|322.49|319.89|321.42|318.82|0
1632365400000|2021-09-23 02:50:00|322.34|319.74|322.64|320.04|322.8|320.2|322.03|319.43|0
1632365700000|2021-09-23 02:55:00|322.56|319.96|323.02|320.42|323.41|320.81|322.49|319.89|0
1632366000000|2021-09-23 03:00:00|323.25|320.65|323.41|320.81|323.87|321.27|322.79|320.19|0
1632366300000|2021-09-23 03:05:00|323.56|320.96|323.25|320.65|323.71|321.11|323.1|320.5|0
1632366600000|2021-09-23 03:10:00|323.1|320.5|323.25|320.65|323.4|320.8|322.55|319.95|0
1632366900000|2021-09-23 03:15:00|323.09|320.49|322.94|320.34|323.25|320.65|322.78|320.18|0
1632367200000|2021-09-23 03:20:00|323.09|320.49|324.24|321.64|324.48|321.88|322.94|320.34|0
1632367500000|2021-09-23 03:25:00|324.17|321.57|324.01|321.41|324.48|321.88|323.86|321.26|0
1632367800000|2021-09-23 03:30:00|323.86|321.26|322.93|320.33|324.01|321.41|322.78|320.18|0
1632368100000|2021-09-23 03:35:00|322.78|320.18|322.69|320.09|323.24|320.64|322.62|320.02|0
1632368400000|2021-09-23 03:40:00|322.77|320.17|322.77|320.17|323.08|320.48|322.46|319.86|0
1632368700000|2021-09-23 03:45:00|322.93|320.33|322.92|320.32|322.93|320.33|322.62|320.02|0
1632369000000|2021-09-23 03:50:00|322.84|320.24|322.92|320.32|323.08|320.48|322.61|320.01|0
1632369300000|2021-09-23 03:55:00|323.07|320.47|322.3|319.7|323.07|320.47|322.3|319.7|0
1632369600000|2021-09-23 04:00:00|322.15|319.55|322.76|320.16|322.92|320.32|322|319.4|0
1632369900000|2021-09-23 04:05:00|322.61|320.01|321.99|319.39|322.84|320.24|321.99|319.39|0
1632370200000|2021-09-23 04:10:00|321.84|319.24|322.91|320.31|322.91|320.31|321.84|319.24|0
1632370500000|2021-09-23 04:15:00|322.76|320.16|322.45|319.85|322.76|320.16|322.29|319.69|0
1632370800000|2021-09-23 04:20:00|322.6|320|322.45|319.85|322.75|320.15|322.29|319.69|0
1632371100000|2021-09-23 04:25:00|322.52|319.92|322.75|320.15|322.91|320.31|322.45|319.85|0
1632371400000|2021-09-23 04:30:00|322.9|320.3|322.29|319.69|323.37|320.77|322.29|319.69|0
1632371700000|2021-09-23 04:35:00|322.44|319.84|322.59|319.99|322.82|320.22|322.05|319.45|0
1632372000000|2021-09-23 04:40:00|322.51|319.91|322.59|319.99|322.75|320.15|322.44|319.84|0
1632372300000|2021-09-23 04:45:00|322.66|320.06|322.66|320.06|322.82|320.22|322.59|319.99|0
1632372600000|2021-09-23 04:50:00|322.59|319.99|322.89|320.29|322.89|320.29|322.59|319.99|0
1632372900000|2021-09-23 04:55:00|322.81|320.21|323.35|320.75|323.81|321.21|322.74|320.14|0
1632373200000|2021-09-23 05:00:00|323.2|320.6|322.96|320.36|323.5|320.9|322.74|320.14|0
1632373500000|2021-09-23 05:05:00|323.04|320.44|323.66|321.06|324.12|321.52|322.89|320.29|0
1632373800000|2021-09-23 05:10:00|323.81|321.21|323.81|321.21|324.73|322.13|323.5|320.9|0
1632374100000|2021-09-23 05:15:00|323.73|321.13|323.81|321.21|324.58|321.98|323.65|321.05|0
1632374400000|2021-09-23 05:20:00|323.8|321.2|323.49|320.89|323.96|321.36|322.8|320.2|0
1632374700000|2021-09-23 05:25:00|323.57|320.97|323.26|320.66|323.57|320.97|322.72|320.12|0
1632375000000|2021-09-23 05:30:00|323.18|320.58|323.34|320.74|323.65|321.05|322.88|320.28|0
1632375300000|2021-09-23 05:35:00|323.18|320.58|324.41|321.81|324.41|321.81|323.18|320.58|0
1632375600000|2021-09-23 05:40:00|324.26|321.66|324.56|321.96|324.56|321.96|323.95|321.35|0
1632375900000|2021-09-23 05:45:00|324.41|321.81|324.41|321.81|326.74|324.14|324.25|321.65|0
1632376200000|2021-09-23 05:50:00|324.25|321.65|324.71|322.11|324.72|322.12|324.25|321.65|0
1632376500000|2021-09-23 05:55:00|324.56|321.96|324.4|321.8|324.71|322.11|324.17|321.57|0
1632376800000|2021-09-23 06:00:00|324.25|321.65|323.78|321.18|325.02|322.42|323.78|321.18|0
1632377100000|2021-09-23 06:05:00|323.63|321.03|322.86|320.26|324.09|321.49|322.7|320.1|0
1632377400000|2021-09-23 06:10:00|323.01|320.41|323.62|321.02|323.78|321.18|323.01|320.41|0
1632377700000|2021-09-23 06:15:00|323.7|321.1|323.31|320.71|324.09|321.49|323.23|320.63|0
1632378000000|2021-09-23 06:20:00|323.16|320.56|323.31|320.71|323.78|321.18|323.01|320.41|0
1632378300000|2021-09-23 06:25:00|323.16|320.56|323.46|320.86|323.62|321.02|323.16|320.56|0
1632378600000|2021-09-23 06:30:00|323.38|320.78|324.08|321.48|324.08|321.48|323.38|320.78|0
1632378900000|2021-09-23 06:35:00|324.23|321.63|324.23|321.63|324.54|321.94|324.08|321.48|0
1632379200000|2021-09-23 06:40:00|324.38|321.78|325|322.4|325|322.4|324.07|321.47|0
1632379500000|2021-09-23 06:45:00|325.07|322.47|327.32|324.72|327.47|324.87|325|322.4|0
1632379800000|2021-09-23 06:50:00|327.39|324.79|329.18|326.58|329.33|326.73|327.39|324.79|0
1632380100000|2021-09-23 06:55:00|329.25|326.65|329.02|326.42|329.96|327.36|328.94|326.34|0
1632380400000|2021-09-23 07:00:00|328.71|326.11|327.31|324.71|329.8|327.2|327.16|324.56|0
1632380700000|2021-09-23 07:05:00|327.11|324.91|326.97|324.77|329.29|327.09|326.41|324.21|0
1632381000000|2021-09-23 07:10:00|327.12|324.92|327.27|325.07|328.05|325.85|326.81|324.61|0
1632381300000|2021-09-23 07:15:00|326.96|324.76|327.12|324.92|327.89|325.69|326.65|324.45|0
1632381600000|2021-09-23 07:20:00|327.04|324.84|328.2|326|328.51|326.31|327.04|324.84|0
1632381900000|2021-09-23 07:25:00|328.27|326.07|328.2|326|328.67|326.47|328.04|325.84|0
1632382200000|2021-09-23 07:30:00|326.96|324.76|329.98|327.78|331.31|329.11|326.65|324.45|0
1632382500000|2021-09-23 07:35:00|330.13|327.93|329.9|327.7|330.84|328.64|329.75|327.55|0
1632382800000|2021-09-23 07:40:00|330.06|327.86|332.86|330.66|333.18|330.98|330.06|327.86|0
1632383100000|2021-09-23 07:45:00|333.02|330.82|333.64|331.44|333.96|331.76|332.78|330.58|0
1632383400000|2021-09-23 07:50:00|333.8|331.6|332.86|330.66|334.11|331.91|332.86|330.66|0
1632383700000|2021-09-23 07:55:00|333.02|330.82|334.58|332.38|334.74|332.54|332.86|330.66|0
1632384000000|2021-09-23 08:00:00|334.42|332.22|333.18|330.98|335.19|332.99|332.87|330.67|0
1632384300000|2021-09-23 08:05:00|333.34|331.14|332.82|330.62|333.76|331.56|332.46|330.26|0
1632384600000|2021-09-23 08:10:00|332.74|330.54|332.82|330.62|333.92|331.72|332.66|330.46|0
1632384900000|2021-09-23 08:15:00|332.98|330.78|333.76|331.56|334.07|331.87|332.89|330.69|0
1632385200000|2021-09-23 08:20:00|333.91|331.71|333.67|331.47|334.54|332.34|333.44|331.24|0
1632385500000|2021-09-23 08:25:00|333.6|331.4|333.75|331.55|334.07|331.87|333.44|331.24|0
1632385800000|2021-09-23 08:30:00|333.6|331.4|333.75|331.55|333.91|331.71|333.59|331.39|0
1632386100000|2021-09-23 08:35:00|333.67|331.47|334.85|332.65|335.16|332.96|333.59|331.39|0
1632386400000|2021-09-23 08:40:00|335|332.8|334.53|332.33|335.16|332.96|334.37|332.17|0
1632386700000|2021-09-23 08:45:00|334.37|332.17|334.69|332.49|335.16|332.96|334.37|332.17|0
1632387000000|2021-09-23 08:50:00|334.84|332.64|334.84|332.64|334.84|332.64|334.06|331.86|0
1632387300000|2021-09-23 08:55:00|334.68|332.48|334.84|332.64|335.15|332.95|334.68|332.48|0
1632387600000|2021-09-23 09:00:00|334.68|332.48|334.84|332.64|335.15|332.95|334.52|332.32|0
1632387900000|2021-09-23 09:05:00|334.99|332.79|334.99|332.79|339.41|337.21|333.89|331.69|0
1632388200000|2021-09-23 09:10:00|334.83|332.63|337.27|335.07|338.3|336.1|334.83|332.63|0
1632388500000|2021-09-23 09:15:00|337.35|335.15|337.03|334.83|337.66|335.46|336.72|334.52|0
1632388800000|2021-09-23 09:20:00|337.11|334.91|336.87|334.67|338.61|336.41|336.87|334.67|0
1632389100000|2021-09-23 09:25:00|336.56|334.36|336.87|334.67|336.87|334.67|336.08|333.88|0
1632389400000|2021-09-23 09:30:00|336.71|334.51|336.87|334.67|337.34|335.14|336.47|334.27|0
1632389700000|2021-09-23 09:35:00|336.71|334.51|336.86|334.66|337.02|334.82|336.31|334.11|0
1632390000000|2021-09-23 09:40:00|336.78|334.58|335.13|332.93|336.86|334.66|334.5|332.3|0
1632390300000|2021-09-23 09:45:00|335.29|333.09|334.34|332.14|335.29|333.09|334.19|331.99|0
1632390600000|2021-09-23 09:50:00|334.19|331.99|334.26|332.06|334.73|332.53|333.56|331.36|0
1632390900000|2021-09-23 09:55:00|334.18|331.98|334.97|332.77|335.12|332.92|334.18|331.98|0
1632391200000|2021-09-23 10:00:00|334.88|332.68|335.59|333.39|335.75|333.55|334.65|332.45|0
1632391500000|2021-09-23 10:05:00|335.75|333.55|335.59|333.39|336.54|334.34|335.59|333.39|0
1632391800000|2021-09-23 10:10:00|335.75|333.55|329.87|327.67|335.91|333.71|328.7|326.5|0
1632392100000|2021-09-23 10:15:00|329.48|327.28|329.8|327.6|331.67|329.47|324.84|322.64|0
1632392400000|2021-09-23 10:20:00|329.64|327.44|330.57|328.37|330.89|328.69|328.87|326.67|0
1632392700000|2021-09-23 10:25:00|330.42|328.22|332.6|330.4|332.76|330.56|330.42|328.22|0
1632393000000|2021-09-23 10:30:00|332.52|330.32|332.13|329.93|332.6|330.4|331.66|329.46|0
1632393300000|2021-09-23 10:35:00|332.29|330.09|331.19|328.99|332.6|330.4|330.41|328.21|0
1632393600000|2021-09-23 10:40:00|331.27|329.07|331.42|329.22|332.13|329.93|329.94|327.74|0
1632393900000|2021-09-23 10:45:00|331.35|329.15|328.7|326.5|331.5|329.3|327.76|325.56|0
1632394200000|2021-09-23 10:50:00|328.39|326.19|329.32|327.12|329.78|327.58|327.3|325.1|0
1632394500000|2021-09-23 10:55:00|329.23|327.03|330.71|328.51|330.87|328.67|328.54|326.34|0
1632394800000|2021-09-23 11:00:00|329.94|327.74|330.09|327.89|331.02|328.82|329.93|327.73|0
1632395100000|2021-09-23 11:05:00|330.24|328.04|331.02|328.82|331.33|329.13|330.09|327.89|0
1632395400000|2021-09-23 11:10:00|330.94|328.74|329.15|326.95|331.33|329.13|328.99|326.79|0
1632395700000|2021-09-23 11:15:00|329.31|327.11|331.17|328.97|331.33|329.13|329.31|327.11|0
1632396000000|2021-09-23 11:20:00|331.25|329.05|331.79|329.59|331.95|329.75|331.17|328.97|0
1632396300000|2021-09-23 11:25:00|331.64|329.44|330.39|328.19|331.79|329.59|330.08|327.88|0
1632396600000|2021-09-23 11:30:00|330.23|328.03|333.35|331.15|333.35|331.15|330.08|327.88|0
1632396900000|2021-09-23 11:35:00|333.2|331|332.41|330.21|333.67|331.47|332.41|330.21|0
1632397200000|2021-09-23 11:40:00|332.57|330.37|332.33|330.13|332.88|330.68|331.94|329.74|0
1632397500000|2021-09-23 11:45:00|332.25|330.05|331.47|329.27|332.25|330.05|330.54|328.34|0
1632397800000|2021-09-23 11:50:00|331.31|329.11|331.62|329.42|331.94|329.74|330.85|328.65|0
1632398100000|2021-09-23 11:55:00|331.31|329.11|330.69|328.49|331.31|329.11|329.13|326.93|0
1632398400000|2021-09-23 12:00:00|331.15|328.95|328.82|326.62|331.15|328.95|328.19|325.99|0
1632398700000|2021-09-23 12:05:00|328.51|326.31|329.59|327.39|329.9|327.7|328.04|325.84|0
1632399000000|2021-09-23 12:10:00|329.44|327.24|329.12|326.92|330.06|327.86|328.81|326.61|0
1632399300000|2021-09-23 12:15:00|328.81|326.61|331.77|329.57|331.93|329.73|328.81|326.61|0
1632399600000|2021-09-23 12:20:00|331.61|329.41|332.39|330.19|333.17|330.97|331.46|329.26|0
1632399900000|2021-09-23 12:25:00|332.23|330.03|331.37|329.17|333.77|331.57|331.06|328.86|0
1632400200000|2021-09-23 12:30:00|331.45|329.25|331.61|329.41|332.39|330.19|330.05|327.85|0
1632400500000|2021-09-23 12:35:00|331.76|329.56|332.08|329.88|332.55|330.35|331.14|328.94|0
1632400800000|2021-09-23 12:40:00|332.23|330.03|330.98|328.78|332.23|330.03|330.51|328.31|0
1632401100000|2021-09-23 12:45:00|330.82|328.62|331.13|328.93|332.07|329.87|330.2|328|0
1632401400000|2021-09-23 12:50:00|330.98|328.78|328.79|326.59|331.76|329.56|328.63|326.43|0
1632401700000|2021-09-23 12:55:00|328.63|326.43|328.16|325.96|330.66|328.46|327.85|325.65|0
1632402000000|2021-09-23 13:00:00|328.01|325.81|326.92|324.72|329.1|326.9|326.61|324.41|0
1632402300000|2021-09-23 13:05:00|327.07|324.87|325.21|323.01|327.07|324.87|323.51|321.31|0
1632402600000|2021-09-23 13:10:00|325.36|323.16|323.35|321.15|325.36|323.16|321.81|319.61|0
1632402900000|2021-09-23 13:15:00|323.19|320.99|324.74|322.54|325.51|323.31|323.04|320.84|0
1632403200000|2021-09-23 13:20:00|324.81|322.61|325.67|323.47|326.44|324.24|323.65|321.45|0
1632403500000|2021-09-23 13:25:00|325.98|323.78|326.75|324.55|327.22|325.02|325.82|323.62|0
1632403800000|2021-09-23 13:30:00|327.22|325.02|328.77|326.57|330.96|328.76|325.74|323.54|0
1632404100000|2021-09-23 13:35:00|328.61|326.41|337.55|335.35|337.71|335.51|328.3|326.1|0
1632404400000|2021-09-23 13:40:00|337.71|335.51|339.29|337.09|341.03|338.83|336.13|333.93|0
1632404700000|2021-09-23 13:45:00|339.84|337.64|342.23|340.03|343.15|340.95|339.29|337.09|0
1632405000000|2021-09-23 13:50:00|342.39|340.19|343|340.8|344.2|342|340.32|338.12|0
1632405300000|2021-09-23 13:55:00|343.4|341.2|342.28|340.08|346.11|343.91|342.28|340.08|0
1632405600000|2021-09-23 14:00:00|343.08|340.88|347.34|345.14|349.61|347.41|342.6|340.4|0
1632405900000|2021-09-23 14:05:00|347.5|345.3|347.18|344.98|348.78|346.58|346.54|344.34|0
1632406200000|2021-09-23 14:10:00|347.5|345.3|349.1|346.9|349.1|346.9|346.54|344.34|0
1632406500000|2021-09-23 14:15:00|349.58|347.38|348.78|346.58|351.35|349.15|347.98|345.78|0
1632406800000|2021-09-23 14:20:00|348.94|346.74|350.38|348.18|351.02|348.82|348.46|346.26|0
1632407100000|2021-09-23 14:25:00|350.54|348.34|349.58|347.38|351.99|349.79|349.58|347.38|0
1632407400000|2021-09-23 14:30:00|349.9|347.7|349.57|347.37|350.22|348.02|347.33|345.13|0
1632407700000|2021-09-23 14:35:00|349.73|347.53|347.97|345.77|350.54|348.34|346.85|344.65|0
1632408000000|2021-09-23 14:40:00|348.13|345.93|347.48|345.28|348.93|346.73|347.48|345.28|0
1632408300000|2021-09-23 14:45:00|347.64|345.44|351.49|349.29|351.98|349.78|347.64|345.44|0
1632408600000|2021-09-23 14:50:00|351.33|349.13|353.59|351.39|353.59|351.39|351.01|348.81|0
1632408900000|2021-09-23 14:55:00|353.43|351.23|352.78|350.58|353.43|351.23|351.49|349.29|0
1632409200000|2021-09-23 15:00:00|352.46|350.26|350.04|347.84|352.46|350.26|350.04|347.84|0
1632409500000|2021-09-23 15:05:00|350.2|348|349.88|347.68|351.97|349.77|349.24|347.04|0
1632409800000|2021-09-23 15:10:00|349.72|347.52|350.68|348.48|351.48|349.28|349.24|347.04|0
1632410100000|2021-09-23 15:15:00|350.84|348.64|348.59|346.39|350.84|348.64|348.59|346.39|0
1632410400000|2021-09-23 15:20:00|348.43|346.23|348.43|346.23|348.59|346.39|346.83|344.63|0
1632410700000|2021-09-23 15:25:00|348.11|345.91|350.19|347.99|350.67|348.47|347.95|345.75|0
1632411000000|2021-09-23 15:30:00|350.03|347.83|350.83|348.63|351.8|349.6|349.87|347.67|0
1632411300000|2021-09-23 15:35:00|350.99|348.79|352.28|350.08|352.76|350.56|350.35|348.15|0
1632411600000|2021-09-23 15:40:00|352.12|349.92|350.18|347.98|352.12|349.92|349.22|347.02|0
1632411900000|2021-09-23 15:45:00|350.02|347.82|349.7|347.5|350.82|348.62|348.9|346.7|0
1632412200000|2021-09-23 15:50:00|350.18|347.98|351.63|349.43|351.79|349.59|349.22|347.02|0
1632412500000|2021-09-23 15:55:00|351.79|349.59|352.43|350.23|352.75|350.55|351.79|349.59|0
1632412800000|2021-09-23 16:00:00|352.59|350.39|350.82|348.62|352.75|350.55|350.01|347.81|0
1632413100000|2021-09-23 16:05:00|351.14|348.94|350.49|348.29|351.94|349.74|350.17|347.97|0
1632413400000|2021-09-23 16:10:00|350.65|348.45|351.69|349.49|352.58|350.38|350.17|347.97|0
1632413700000|2021-09-23 16:15:00|351.62|349.42|353.17|350.97|353.82|351.62|350.65|348.45|0
1632414000000|2021-09-23 16:20:00|353.34|351.14|352.44|350.24|354.14|351.94|352.44|350.24|0
1632414300000|2021-09-23 16:25:00|352.12|349.92|352.74|350.54|352.74|350.54|351.15|348.95|0
1632414600000|2021-09-23 16:30:00|352.57|350.37|353.54|351.34|353.7|351.5|352.57|350.37|0
1632414900000|2021-09-23 16:35:00|353.38|351.18|354.02|351.82|354.51|352.31|353.22|351.02|0
1632415200000|2021-09-23 16:40:00|354.18|351.98|354.34|352.14|354.51|352.31|353.54|351.34|0
1632415500000|2021-09-23 16:45:00|354.18|351.98|354.18|351.98|355.31|353.11|353.37|351.17|0
1632415800000|2021-09-23 16:50:00|354.34|352.14|354.18|351.98|354.82|352.62|354.02|351.82|0
1632416100000|2021-09-23 16:55:00|354.34|352.14|352.88|350.68|354.66|352.46|352.4|350.2|0
1632416400000|2021-09-23 17:00:00|352.72|350.52|354.66|352.46|354.66|352.46|352.72|350.52|0
1632416700000|2021-09-23 17:05:00|354.82|352.62|356.76|354.56|356.92|354.72|354.49|352.29|0
1632417000000|2021-09-23 17:10:00|356.6|354.4|355.62|353.42|356.6|354.4|354.81|352.61|0
1632417300000|2021-09-23 17:15:00|355.78|353.58|356.59|354.39|356.75|354.55|355.62|353.42|0
1632417600000|2021-09-23 17:20:00|356.43|354.23|356.59|354.39|356.92|354.72|355.94|353.74|0
1632417900000|2021-09-23 17:25:00|356.43|354.23|357.07|354.87|357.4|355.2|356.26|354.06|0
1632418200000|2021-09-23 17:30:00|357.4|355.2|358.21|356.01|358.37|356.17|357.07|354.87|0
1632418500000|2021-09-23 17:35:00|358.37|356.17|358.86|356.66|358.86|356.66|357.56|355.36|0
1632418800000|2021-09-23 17:40:00|359.02|356.82|358.85|356.65|359.34|357.14|357.88|355.68|0
1632419100000|2021-09-23 17:45:00|359.02|356.82|358.69|356.49|359.18|356.98|358.36|356.16|0
1632419400000|2021-09-23 17:50:00|358.85|356.65|360.28|358.08|361.51|359.31|358.69|356.49|0
1632419700000|2021-09-23 17:55:00|360.12|357.92|360.6|358.4|360.76|358.56|359.63|357.43|0
1632420000000|2021-09-23 18:00:00|360.76|358.56|359.79|357.59|360.76|358.56|359.62|357.42|0
1632420300000|2021-09-23 18:05:00|359.95|357.75|358.32|356.12|360.44|358.24|358.16|355.96|0
1632420600000|2021-09-23 18:10:00|358|355.8|357.83|355.63|358.16|355.96|357.18|354.98|0
1632420900000|2021-09-23 18:15:00|357.99|355.79|357.51|355.31|358.32|356.12|357.02|354.82|0
1632421200000|2021-09-23 18:20:00|357.67|355.47|357.18|354.98|357.99|355.79|357.02|354.82|0
1632421500000|2021-09-23 18:25:00|357.34|355.14|357.02|354.82|357.5|355.3|356.69|354.49|0
1632421800000|2021-09-23 18:30:00|357.18|354.98|357.17|354.97|358.8|356.6|357.02|354.82|0
1632422100000|2021-09-23 18:35:00|357.01|354.81|356.52|354.32|357.01|354.81|356.04|353.84|0
1632422400000|2021-09-23 18:40:00|356.69|354.49|355.23|353.03|356.69|354.49|355.07|352.87|0
1632422700000|2021-09-23 18:45:00|355.07|352.87|353.76|351.56|355.87|353.67|353.43|351.23|0
1632423000000|2021-09-23 18:50:00|353.6|351.4|354.4|352.2|354.89|352.69|353.6|351.4|0
1632423300000|2021-09-23 18:55:00|354.24|352.04|355.05|352.85|355.7|353.5|354.24|352.04|0
1632423600000|2021-09-23 19:00:00|355.21|353.01|355.53|353.33|355.53|353.33|354.24|352.04|0
1632423900000|2021-09-23 19:05:00|355.37|353.17|353.59|351.39|355.37|353.17|353.59|351.39|0
1632424200000|2021-09-23 19:10:00|353.43|351.23|351.65|349.45|353.43|351.23|351.65|349.45|0
1632424500000|2021-09-23 19:15:00|351.81|349.61|352.13|349.93|352.78|350.58|351.32|349.12|0
1632424800000|2021-09-23 19:20:00|352.45|350.25|353.26|351.06|353.42|351.22|351.97|349.77|0
1632425100000|2021-09-23 19:25:00|353.42|351.22|352.12|349.92|353.58|351.38|352.12|349.92|0
1632425400000|2021-09-23 19:30:00|352.29|350.09|353.25|351.05|353.25|351.05|351|348.8|0
1632425700000|2021-09-23 19:35:00|353.41|351.21|352.28|350.08|353.58|351.38|351.8|349.6|0
1632426000000|2021-09-23 19:40:00|352.44|350.24|352.76|350.56|353.73|351.53|351.47|349.27|0
1632426300000|2021-09-23 19:45:00|352.6|350.4|349.27|347.07|352.6|350.4|349.27|347.07|0
1632426600000|2021-09-23 19:50:00|348.78|346.58|349.26|347.06|349.43|347.23|347.17|344.97|0
1632426900000|2021-09-23 19:55:00|349.1|346.9|346.85|344.65|349.1|346.9|346.37|344.17|0
1632427200000|2021-09-23 20:00:00|346.21|344.01|345.56|343.36|347.17|344.97|345.56|343.36|0
1632427500000|2021-09-23 20:05:00|345.4|343.2|348.13|345.93|348.61|346.41|345.4|343.2|0
1632427800000|2021-09-23 20:10:00|348.29|346.09|348.13|345.93|349.26|347.06|347.65|345.45|0
1632428100000|2021-09-23 20:15:00|348.65|346.05|348.81|346.21|349.94|347.34|348.65|346.05|0
1632428400000|2021-09-23 20:20:00|348.97|346.37|348.49|345.89|349.94|347.34|348.49|345.89|0
1632428700000|2021-09-23 20:25:00|348.65|346.05|347.2|344.6|348.65|346.05|347.04|344.44|0
1632429000000|2021-09-23 20:30:00|346.88|344.28|348|345.4|348|345.4|346.39|343.79|0
1632429300000|2021-09-23 20:35:00|348.16|345.56|348.16|345.56|348.48|345.88|347.68|345.08|0
1632429600000|2021-09-23 20:40:00|348|345.4|348.64|346.04|348.64|346.04|347.67|345.07|0
1632429900000|2021-09-23 20:45:00|349.12|346.52|346.55|343.95|349.12|346.52|346.55|343.95|0
1632430200000|2021-09-23 20:50:00|346.71|344.11|348.31|345.71|348.31|345.71|346.39|343.79|0
1632430500000|2021-09-23 20:55:00|348.15|345.55|347.9|345.3|348.47|345.87|347.83|345.23|0
1632430800000|2021-09-23 21:00:00|347.88|345.28|347.95|345.35|347.97|345.37|347.48|344.88|0
1632431100000|2021-09-23 21:05:00|347.88|345.28|348.48|345.88|348.52|345.92|347.88|345.28|0
1632431400000|2021-09-23 21:10:00|348.43|345.83|348.31|345.71|348.43|345.83|348.23|345.63|0
1632431700000|2021-09-23 21:15:00|348.29|345.69|348.29|345.69|348.29|345.69|348.29|345.69|0
1632432000000|2021-09-23 21:20:00|348.31|345.71|348.35|345.75|348.47|345.87|348.31|345.71|0
1632432300000|2021-09-23 21:25:00|348.34|345.74|348.51|345.91|348.57|345.97|348.29|345.69|0
1632432600000|2021-09-23 21:30:00|348.49|345.89|348.51|345.91|348.51|345.91|348.49|345.89|0
1632432900000|2021-09-23 21:35:00|348.49|345.89|348.3|345.7|348.49|345.89|348.3|345.7|0
1632433200000|2021-09-23 21:40:00|348.28|345.68|348.16|345.56|348.28|345.68|348|345.4|0
1632433500000|2021-09-23 21:45:00|348.11|345.51|348.09|345.49|348.16|345.56|348.02|345.42|0
1632433800000|2021-09-23 21:50:00|348.18|345.58|348.25|345.65|348.28|345.68|348.16|345.56|0
1632434100000|2021-09-23 21:55:00|348.21|345.61|348.18|345.58|348.29|345.69|347.94|345.34|0
1632434400000|2021-09-23 22:00:00|347.71|345.11|348.44|345.84|348.76|346.16|347.71|345.11|0
1632434700000|2021-09-23 22:05:00|348.28|345.68|349.08|346.48|349.24|346.64|348.28|345.68|0
1632435000000|2021-09-23 22:10:00|349.24|346.64|349.24|346.64|350.21|347.61|349.08|346.48|0
1632435300000|2021-09-23 22:15:00|349.4|346.8|349.08|346.48|349.56|346.96|348.99|346.39|0
1632435600000|2021-09-23 22:20:00|349.15|346.55|348.75|346.15|349.24|346.64|348.43|345.83|0
1632435900000|2021-09-23 22:25:00|348.91|346.31|349.23|346.63|349.39|346.79|348.75|346.15|0
1632436200000|2021-09-23 22:30:00|349.55|346.95|348.82|346.22|349.88|347.28|348.82|346.22|0
1632436500000|2021-09-23 22:35:00|348.75|346.15|349.23|346.63|349.31|346.71|348.75|346.15|0
1632436800000|2021-09-23 22:40:00|349.3|346.7|349.55|346.95|349.87|347.27|349.3|346.7|0
1632437100000|2021-09-23 22:45:00|349.71|347.11|350.03|347.43|350.03|347.43|349.71|347.11|0
1632437400000|2021-09-23 22:50:00|349.87|347.27|349.94|347.34|350.03|347.43|349.87|347.27|0
1632437700000|2021-09-23 22:55:00|349.87|347.27|349.7|347.1|349.87|347.27|349.38|346.78|0
1632438000000|2021-09-23 23:00:00|349.78|347.18|350.02|347.42|350.18|347.58|349.7|347.1|0
1632438300000|2021-09-23 23:05:00|349.86|347.26|350.18|347.58|350.18|347.58|349.86|347.26|0
1632438600000|2021-09-23 23:10:00|350.34|347.74|350.18|347.58|350.74|348.14|350.18|347.58|0
1632438900000|2021-09-23 23:15:00|350.34|347.74|350.5|347.9|350.66|348.06|350.34|347.74|0
1632439200000|2021-09-23 23:20:00|350.34|347.74|350.01|347.41|350.82|348.22|349.85|347.25|0
1632439500000|2021-09-23 23:25:00|350.17|347.57|349.85|347.25|350.66|348.06|349.85|347.25|0
1632439800000|2021-09-23 23:30:00|349.69|347.09|350.65|348.05|350.65|348.05|348.08|345.48|0
1632440100000|2021-09-23 23:35:00|350.49|347.89|350.97|348.37|350.97|348.37|350.33|347.73|0
1632440400000|2021-09-23 23:40:00|350.81|348.21|350.49|347.89|351.3|348.7|350.33|347.73|0
1632440700000|2021-09-23 23:45:00|350.65|348.05|349.52|346.92|350.65|348.05|349.2|346.6|0
1632441000000|2021-09-23 23:50:00|349.36|346.76|350|347.4|350.16|347.56|349.35|346.75|0
1632441300000|2021-09-23 23:55:00|349.84|347.24|349.03|346.43|350.08|347.48|348.87|346.27|0
1632441600000|2021-09-24 00:00:00|349.19|346.59|349.83|347.23|350|347.4|348.87|346.27|0
1632441900000|2021-09-24 00:05:00|349.99|347.39|349.67|347.07|350.15|347.55|349.35|346.75|0
1632442200000|2021-09-24 00:10:00|349.51|346.91|351.44|348.84|351.93|349.33|349.51|346.91|0
1632442500000|2021-09-24 00:15:00|351.6|349|353.87|351.27|353.87|351.27|351.6|349|0
1632442800000|2021-09-24 00:20:00|354.19|351.59|355.16|352.56|355.82|353.22|354.19|351.59|0
1632443100000|2021-09-24 00:25:00|355.33|352.73|353.54|350.94|355.49|352.89|353.54|350.94|0
1632443400000|2021-09-24 00:30:00|353.38|350.78|353.7|351.1|354.19|351.59|353.38|350.78|0
1632443700000|2021-09-24 00:35:00|353.86|351.26|353.37|350.77|354.18|351.58|353.21|350.61|0
1632444000000|2021-09-24 00:40:00|353.21|350.61|353.21|350.61|353.37|350.77|352.88|350.28|0
1632444300000|2021-09-24 00:45:00|353.05|350.45|352.88|350.28|353.37|350.77|352.07|349.47|0
1632444600000|2021-09-24 00:50:00|352.72|350.12|351.75|349.15|352.88|350.28|351.59|348.99|0
1632444900000|2021-09-24 00:55:00|351.91|349.31|351.91|349.31|352.23|349.63|351.58|348.98|0
1632445200000|2021-09-24 01:00:00|352.39|349.79|351.9|349.3|352.39|349.79|351.74|349.14|0
1632445500000|2021-09-24 01:05:00|351.82|349.22|351.26|348.66|353.2|350.6|351.26|348.66|0
1632445800000|2021-09-24 01:10:00|350.93|348.33|351.74|349.14|351.74|349.14|350.29|347.69|0
1632446100000|2021-09-24 01:15:00|351.82|349.22|352.38|349.78|352.71|350.11|351.58|348.98|0
1632446400000|2021-09-24 01:20:00|352.46|349.86|352.7|350.1|353.19|350.59|352.38|349.78|0
1632446700000|2021-09-24 01:25:00|352.87|350.27|353.03|350.43|353.35|350.75|352.13|349.53|0
1632447000000|2021-09-24 01:30:00|353.19|350.59|352.21|349.61|353.19|350.59|351.89|349.29|0
1632447300000|2021-09-24 01:35:00|352.38|349.78|352.05|349.45|352.7|350.1|351.57|348.97|0
1632447600000|2021-09-24 01:40:00|351.89|349.29|350.75|348.15|352.05|349.45|350.43|347.83|0
1632447900000|2021-09-24 01:45:00|350.59|347.99|348.98|346.38|350.59|347.99|348.89|346.29|0
1632448200000|2021-09-24 01:50:00|348.89|346.29|349.54|346.94|350.11|347.51|348.89|346.29|0
1632448500000|2021-09-24 01:55:00|349.62|347.02|345.28|342.68|349.62|347.02|344.8|342.2|0
1632448800000|2021-09-24 02:00:00|345.44|342.84|346.72|344.12|346.88|344.28|345.28|342.68|0
1632449100000|2021-09-24 02:05:00|346.64|344.04|348.08|345.48|348.08|345.48|346.64|344.04|0
1632449400000|2021-09-24 02:10:00|348.16|345.56|346.88|344.28|348.33|345.73|346.56|343.96|0
1632449700000|2021-09-24 02:15:00|346.72|344.12|347.03|344.43|347.04|344.44|345.91|343.31|0
1632450000000|2021-09-24 02:20:00|346.87|344.27|347.51|344.91|347.84|345.24|346.71|344.11|0
1632450300000|2021-09-24 02:25:00|347.68|345.08|347.99|345.39|348|345.4|347.51|344.91|0
1632450600000|2021-09-24 02:30:00|348.16|345.56|348.15|345.55|348.96|346.36|347.67|345.07|0
1632450900000|2021-09-24 02:35:00|348.31|345.71|347.75|345.15|348.31|345.71|347.03|344.43|0
1632451200000|2021-09-24 02:40:00|347.83|345.23|349.28|346.68|349.44|346.84|347.67|345.07|0
1632451500000|2021-09-24 02:45:00|349.11|346.51|348.87|346.27|349.11|346.51|348.31|345.71|0
1632451800000|2021-09-24 02:50:00|348.95|346.35|348.79|346.19|349.43|346.83|348.63|346.03|0
1632452100000|2021-09-24 02:55:00|348.7|346.1|348.86|346.26|348.95|346.35|348.63|346.03|0
1632452400000|2021-09-24 03:00:00|348.79|346.19|348.94|346.34|349.27|346.67|347.98|345.38|0
1632452700000|2021-09-24 03:05:00|349.02|346.42|348.14|345.54|349.02|346.42|347.98|345.38|0
1632453000000|2021-09-24 03:10:00|347.98|345.38|347.97|345.37|348.62|346.02|347.65|345.05|0
1632453300000|2021-09-24 03:15:00|348.05|345.45|348.13|345.53|348.46|345.86|347.81|345.21|0
1632453600000|2021-09-24 03:20:00|347.97|345.37|350.71|348.11|351.03|348.43|346.85|344.25|0
1632453900000|2021-09-24 03:25:00|350.55|347.95|349.58|346.98|350.55|347.95|349.33|346.73|0
1632454200000|2021-09-24 03:30:00|349.74|347.14|349.9|347.3|350.22|347.62|349.74|347.14|0
1632454500000|2021-09-24 03:35:00|349.81|347.21|348.93|346.33|350.06|347.46|348.77|346.17|0
1632454800000|2021-09-24 03:40:00|349.09|346.49|349.09|346.49|349.57|346.97|348.93|346.33|0
1632455100000|2021-09-24 03:45:00|348.93|346.33|349.08|346.48|349.41|346.81|348.6|346|0
1632455400000|2021-09-24 03:50:00|348.92|346.32|348.6|346|349.24|346.64|348.6|346|0
1632455700000|2021-09-24 03:55:00|348.76|346.16|348.6|346|348.76|346.16|348.11|345.51|0
1632456000000|2021-09-24 04:00:00|348.35|345.75|348.67|346.07|348.76|346.16|347.95|345.35|0
1632456300000|2021-09-24 04:05:00|348.76|346.16|348.27|345.67|348.76|346.16|348.11|345.51|0
1632456600000|2021-09-24 04:10:00|348.43|345.83|347.95|345.35|348.43|345.83|347.79|345.19|0
1632456900000|2021-09-24 04:15:00|347.86|345.26|348.27|345.67|348.27|345.67|347.62|345.02|0
1632457200000|2021-09-24 04:20:00|348.26|345.66|348.42|345.82|348.43|345.83|348.1|345.5|0
1632457500000|2021-09-24 04:25:00|348.34|345.74|347.94|345.34|348.42|345.82|347.94|345.34|0
1632457800000|2021-09-24 04:30:00|347.78|345.18|348.1|345.5|348.18|345.58|347.62|345.02|0
1632458100000|2021-09-24 04:35:00|347.94|345.34|348.1|345.5|348.26|345.66|347.77|345.17|0
1632458400000|2021-09-24 04:40:00|348.01|345.41|347.77|345.17|348.01|345.41|347.61|345.01|0
1632458700000|2021-09-24 04:45:00|347.61|345.01|347.77|345.17|348.09|345.49|347.61|345.01|0
1632459000000|2021-09-24 04:50:00|347.85|345.25|347.61|345.01|348.25|345.65|347.61|345.01|0
1632459300000|2021-09-24 04:55:00|347.44|344.84|348.75|346.15|348.75|346.15|347.36|344.76|0
1632459600000|2021-09-24 05:00:00|348.59|345.99|347.78|345.18|349.87|347.27|347.46|344.86|0
1632459900000|2021-09-24 05:05:00|347.94|345.34|347.46|344.86|348.34|345.74|347.38|344.78|0
1632460200000|2021-09-24 05:10:00|347.3|344.7|347.14|344.54|347.3|344.7|346.34|343.74|0
1632460500000|2021-09-24 05:15:00|346.98|344.38|346.66|344.06|347.3|344.7|346.5|343.9|0
1632460800000|2021-09-24 05:20:00|346.82|344.22|346.09|343.49|347.14|344.54|345.85|343.25|0
1632461100000|2021-09-24 05:25:00|346.17|343.57|345.37|342.77|346.17|343.57|344.73|342.13|0
1632461400000|2021-09-24 05:30:00|345.45|342.85|345.85|343.25|345.93|343.33|345.37|342.77|0
1632461700000|2021-09-24 05:35:00|346.01|343.41|346.17|343.57|346.17|343.57|345.53|342.93|0
1632462000000|2021-09-24 05:40:00|346.01|343.41|345.52|342.92|346.16|343.56|345.52|342.92|0
1632462300000|2021-09-24 05:45:00|345.36|342.76|346.32|343.72|346.32|343.72|345.04|342.44|0
1632462600000|2021-09-24 05:50:00|346.24|343.64|347.28|344.68|347.44|344.84|346.16|343.56|0
1632462900000|2021-09-24 05:55:00|347.44|344.84|346.32|343.72|347.44|344.84|346.32|343.72|0
1632463200000|2021-09-24 06:00:00|346.48|343.88|346.63|344.03|347.12|344.52|345.68|343.08|0
1632463500000|2021-09-24 06:05:00|346.79|344.19|347.43|344.83|347.92|345.32|346.79|344.19|0
1632463800000|2021-09-24 06:10:00|347.27|344.67|347.43|344.83|347.59|344.99|346.79|344.19|0
1632464100000|2021-09-24 06:15:00|347.35|344.75|346.31|343.71|347.43|344.83|346.31|343.71|0
1632464400000|2021-09-24 06:20:00|346.47|343.87|345.34|342.74|346.47|343.87|345.34|342.74|0
1632464700000|2021-09-24 06:25:00|345.18|342.58|345.34|342.74|345.34|342.74|344.94|342.34|0
1632465000000|2021-09-24 06:30:00|345.18|342.58|344.22|341.62|345.5|342.9|344.14|341.54|0
1632465300000|2021-09-24 06:35:00|344.38|341.78|344.38|341.78|344.54|341.94|344.22|341.62|0
1632465600000|2021-09-24 06:40:00|344.54|341.94|345.02|342.42|345.18|342.58|344.22|341.62|0
1632465900000|2021-09-24 06:45:00|344.86|342.26|344.69|342.09|345.01|342.41|344.54|341.94|0
1632466200000|2021-09-24 06:50:00|344.53|341.93|343.57|340.97|344.69|342.09|343.57|340.97|0
1632466500000|2021-09-24 06:55:00|343.41|340.81|343.17|340.57|343.73|341.13|342.37|339.77|0
1632466800000|2021-09-24 07:00:00|343.09|340.49|338.81|336.21|343.41|340.81|338.66|336.06|0
1632467100000|2021-09-24 07:05:00|338.93|336.73|340.72|338.52|340.72|338.52|337.51|335.31|0
1632467400000|2021-09-24 07:10:00|340.56|338.36|342.14|339.94|342.46|340.26|339.76|337.56|0
1632467700000|2021-09-24 07:15:00|342.3|340.1|343.25|341.05|343.41|341.21|341.35|339.15|0
1632468000000|2021-09-24 07:20:00|343.09|340.89|339.28|337.08|343.09|340.89|339.12|336.92|0
1632468300000|2021-09-24 07:25:00|339.6|337.4|339.6|337.4|340.71|338.51|338.02|335.82|0
1632468600000|2021-09-24 07:30:00|339.44|337.24|337.51|335.31|339.44|337.24|336.28|334.08|0
1632468900000|2021-09-24 07:35:00|337.59|335.39|338.54|336.34|339.8|337.6|337.59|335.39|0
1632469200000|2021-09-24 07:40:00|338.38|336.18|339.48|337.28|339.48|337.28|337.43|335.23|0
1632469500000|2021-09-24 07:45:00|339.32|337.12|339.8|337.6|339.96|337.76|338.22|336.02|0
1632469800000|2021-09-24 07:50:00|339.64|337.44|340.9|338.7|341.22|339.02|339.32|337.12|0
1632470100000|2021-09-24 07:55:00|340.75|338.55|338.21|336.01|340.75|338.55|338.05|335.85|0
1632470400000|2021-09-24 08:00:00|338.53|336.33|339.63|337.43|340.43|338.23|338.44|336.24|0
1632470700000|2021-09-24 08:05:00|339.55|337.35|337.26|335.06|339.63|337.43|336.63|334.43|0
1632471000000|2021-09-24 08:10:00|337.1|334.9|336.78|334.58|338.68|336.48|336.78|334.58|0
1632471300000|2021-09-24 08:15:00|336.86|334.66|335.91|333.71|337.41|335.21|335.84|333.64|0
1632471600000|2021-09-24 08:20:00|335.99|333.79|338.19|335.99|339.43|337.23|334.86|332.66|0
1632471900000|2021-09-24 08:25:00|338.35|336.15|340.4|338.2|340.87|338.67|338.04|335.84|0
1632472200000|2021-09-24 08:30:00|340.72|338.52|341.66|339.46|342.21|340.01|340.56|338.36|0
1632472500000|2021-09-24 08:35:00|341.74|339.54|341.34|339.14|341.74|339.54|340.08|337.88|0
1632472800000|2021-09-24 08:40:00|341.42|339.22|341.02|338.82|341.66|339.46|340.87|338.67|0
1632473100000|2021-09-24 08:45:00|341.18|338.98|340.82|338.62|341.18|338.98|338.76|336.56|0
1632473400000|2021-09-24 08:50:00|340.98|338.78|342.64|340.44|342.72|340.52|340.9|338.7|0
1632473700000|2021-09-24 08:55:00|342.88|340.68|342.4|340.2|342.88|340.68|341.77|339.57|0
1632474000000|2021-09-24 09:00:00|342.56|340.36|341.29|339.09|342.56|340.36|341.13|338.93|0
1632474300000|2021-09-24 09:05:00|341.36|339.16|341.6|339.4|341.6|339.4|340.65|338.45|0
1632474600000|2021-09-24 09:10:00|341.44|339.24|340.65|338.45|341.44|339.24|340.18|337.98|0
1632474900000|2021-09-24 09:15:00|340.49|338.29|339.7|337.5|340.65|338.45|339.38|337.18|0
1632475200000|2021-09-24 09:20:00|339.86|337.66|340.64|338.44|341.12|338.92|339.7|337.5|0
1632475500000|2021-09-24 09:25:00|340.8|338.6|339.61|337.41|341.59|339.39|339.53|337.33|0
1632475800000|2021-09-24 09:30:00|339.69|337.49|340.48|338.28|341.12|338.92|339.45|337.25|0
1632476100000|2021-09-24 09:35:00|340.56|338.36|341.59|339.39|341.91|339.71|340.32|338.12|0
1632476400000|2021-09-24 09:40:00|341.75|339.55|341.11|338.91|341.75|339.55|340.79|338.59|0
1632476700000|2021-09-24 09:45:00|340.95|338.75|337.95|335.75|340.95|338.75|337.79|335.59|0
1632477000000|2021-09-24 09:50:00|338.1|335.9|337.94|335.74|338.1|335.9|336.37|334.17|0
1632477300000|2021-09-24 09:55:00|338.1|335.9|336.37|334.17|338.26|336.06|335.89|333.69|0
1632477600000|2021-09-24 10:00:00|336.21|334.01|336.99|334.79|337.15|334.95|335.89|333.69|0
1632477900000|2021-09-24 10:05:00|336.84|334.64|338.25|336.05|338.41|336.21|336.36|334.16|0
1632478200000|2021-09-24 10:10:00|338.09|335.89|338.8|336.6|339.43|337.23|338.09|335.89|0
1632478500000|2021-09-24 10:15:00|338.88|336.68|339.19|336.99|339.83|337.63|338.57|336.37|0
1632478800000|2021-09-24 10:20:00|339.35|337.15|341.57|339.37|341.57|339.37|338.88|336.68|0
1632479100000|2021-09-24 10:25:00|341.33|339.13|339.98|337.78|342.36|340.16|339.19|336.99|0
1632479400000|2021-09-24 10:30:00|340.14|337.94|339.66|337.46|340.3|338.1|338.56|336.36|0
1632479700000|2021-09-24 10:35:00|339.82|337.62|339.03|336.83|339.98|337.78|339.03|336.83|0
1632480000000|2021-09-24 10:40:00|338.87|336.67|340.29|338.09|340.61|338.41|338.55|336.35|0
1632480300000|2021-09-24 10:45:00|340.45|338.25|339.81|337.61|340.45|338.25|339.02|336.82|0
1632480600000|2021-09-24 10:50:00|339.97|337.77|339.65|337.45|339.97|337.77|339.18|336.98|0
1632480900000|2021-09-24 10:55:00|339.57|337.37|338.07|335.87|339.57|337.37|336.97|334.77|0
1632481200000|2021-09-24 11:00:00|337.91|335.71|338.86|336.66|339.49|337.29|337.91|335.71|0
1632481500000|2021-09-24 11:05:00|338.93|336.73|339.65|337.45|339.65|337.45|338.86|336.66|0
1632481800000|2021-09-24 11:10:00|339.49|337.29|335.86|333.66|339.65|337.45|335.07|332.87|0
1632482100000|2021-09-24 11:15:00|335.7|333.5|335.38|333.18|336.17|333.97|334.76|332.56|0
1632482400000|2021-09-24 11:20:00|335.54|333.34|337.74|335.54|338.06|335.86|335.54|333.34|0
1632482700000|2021-09-24 11:25:00|337.59|335.39|339.16|336.96|339.16|336.96|336.48|334.28|0
1632483000000|2021-09-24 11:30:00|339|336.8|338.53|336.33|339.79|337.59|338.06|335.86|0
1632483300000|2021-09-24 11:35:00|338.37|336.17|339.16|336.96|339.32|337.12|338.37|336.17|0
1632483600000|2021-09-24 11:40:00|339.32|337.12|337.26|335.06|339.32|337.12|337.1|334.9|0
1632483900000|2021-09-24 11:45:00|337.1|334.9|337.42|335.22|337.73|335.53|336.79|334.59|0
1632484200000|2021-09-24 11:50:00|337.57|335.37|336.31|334.11|337.57|335.37|336.07|333.87|0
1632484500000|2021-09-24 11:55:00|336.15|333.95|334.89|332.69|336.23|334.03|334.74|332.54|0
1632484800000|2021-09-24 12:00:00|334.74|332.54|335.36|333.16|335.52|333.32|334.74|332.54|0
1632485100000|2021-09-24 12:05:00|335.52|333.32|336.15|333.95|336.31|334.11|335.21|333.01|0
1632485400000|2021-09-24 12:10:00|336.06|333.86|332.85|330.65|336.15|333.95|332.69|330.49|0
1632485700000|2021-09-24 12:15:00|333.01|330.81|333.94|331.74|335.67|333.47|333.01|330.81|0
1632486000000|2021-09-24 12:20:00|333.86|331.66|333.94|331.74|334.88|332.68|333.47|331.27|0
1632486300000|2021-09-24 12:25:00|333.78|331.58|337.13|334.93|337.29|335.09|333.63|331.43|0
1632486600000|2021-09-24 12:30:00|336.98|334.78|334|331.8|336.98|334.78|333.84|331.64|0
1632486900000|2021-09-24 12:35:00|334.15|331.95|335.09|332.89|335.4|333.2|333.99|331.79|0
1632487200000|2021-09-24 12:40:00|334.62|332.42|335.09|332.89|335.09|332.89|333.99|331.79|0
1632487500000|2021-09-24 12:45:00|335.16|332.96|333.99|331.79|335.24|333.04|333.52|331.32|0
1632487800000|2021-09-24 12:50:00|334.14|331.94|333.83|331.63|334.77|332.57|333.21|331.01|0
1632488100000|2021-09-24 12:55:00|333.9|331.7|334.92|332.72|335.08|332.88|333.83|331.63|0
1632488400000|2021-09-24 13:00:00|334.77|332.57|334.29|332.09|334.77|332.57|333.51|331.31|0
1632488700000|2021-09-24 13:05:00|334.45|332.25|334.6|332.4|334.92|332.72|333.98|331.78|0
1632489000000|2021-09-24 13:10:00|334.76|332.56|334.92|332.72|334.92|332.72|333.98|331.78|0
1632489300000|2021-09-24 13:15:00|334.99|332.79|336.01|333.81|336.72|334.52|334.76|332.56|0
1632489600000|2021-09-24 13:20:00|336.17|333.97|336.95|334.75|336.95|334.75|335.77|333.57|0
1632489900000|2021-09-24 13:25:00|336.79|334.59|339.15|336.95|339.15|336.95|336.79|334.59|0
1632490200000|2021-09-24 13:30:00|338.68|336.48|345.65|343.45|345.72|343.52|337.73|335.53|0
1632490500000|2021-09-24 13:35:00|345.33|343.13|346.12|343.92|347.4|345.2|344.69|342.49|0
1632490800000|2021-09-24 13:40:00|345.96|343.76|345.6|343.4|351.18|348.98|345.12|342.92|0
1632491100000|2021-09-24 13:45:00|345.44|343.24|339.69|337.49|345.76|343.56|338.58|336.38|0
1632491400000|2021-09-24 13:50:00|340.17|337.97|343.36|341.16|344.64|342.44|340.01|337.81|0
1632491700000|2021-09-24 13:55:00|343.2|341|348.97|346.77|349.45|347.25|342.88|340.68|0
1632492000000|2021-09-24 14:00:00|349.61|347.41|350.9|348.7|351.23|349.03|349.45|347.25|0
1632492300000|2021-09-24 14:05:00|351.06|348.86|348.48|346.28|351.06|348.86|347.84|345.64|0
1632492600000|2021-09-24 14:10:00|348.64|346.44|346.23|344.03|348.64|346.44|345.11|342.91|0
1632492900000|2021-09-24 14:15:00|345.91|343.71|346.39|344.19|348.48|346.28|344.62|342.42|0
1632493200000|2021-09-24 14:20:00|346.87|344.67|348.8|346.6|349.76|347.56|345.74|343.54|0
1632493500000|2021-09-24 14:25:00|349.12|346.92|346.06|343.86|349.76|347.56|346.06|343.86|0
1632493800000|2021-09-24 14:30:00|346.22|344.02|344.46|342.26|347.34|345.14|344.46|342.26|0
1632494100000|2021-09-24 14:35:00|344.78|342.58|345.09|342.89|346.38|344.18|344.46|342.26|0
1632494400000|2021-09-24 14:40:00|345.01|342.81|344.13|341.93|346.7|344.5|343.97|341.77|0
1632494700000|2021-09-24 14:45:00|344.45|342.25|344.61|342.41|346.05|343.85|341.74|339.54|0
1632495000000|2021-09-24 14:50:00|344.29|342.09|341.41|339.21|344.61|342.41|340.62|338.42|0
1632495300000|2021-09-24 14:55:00|341.57|339.37|343.33|341.13|343.97|341.77|341.57|339.37|0
1632495600000|2021-09-24 15:00:00|343.17|340.97|346.69|344.49|346.85|344.65|342.85|340.65|0
1632495900000|2021-09-24 15:05:00|346.53|344.33|346.68|344.48|346.85|344.65|345.24|343.04|0
1632496200000|2021-09-24 15:10:00|346.84|344.64|345.56|343.36|346.84|344.64|345.4|343.2|0
1632496500000|2021-09-24 15:15:00|345.4|343.2|345.24|343.04|346.04|343.84|344.44|342.24|0
1632496800000|2021-09-24 15:20:00|345.08|342.88|343.47|341.27|345.4|343.2|343.31|341.11|0
1632497100000|2021-09-24 15:25:00|343.31|341.11|341.4|339.2|343.31|341.11|340.76|338.56|0
1632497400000|2021-09-24 15:30:00|341.08|338.88|342.59|340.39|342.83|340.63|341.08|338.88|0
1632497700000|2021-09-24 15:35:00|342.51|340.31|342.35|340.15|343.15|340.95|340.12|337.92|0
1632498000000|2021-09-24 15:40:00|342.67|340.47|342.51|340.31|343.47|341.27|341.87|339.67|0
1632498300000|2021-09-24 15:45:00|342.82|340.62|344.42|342.22|344.58|342.38|342.35|340.15|0
1632498600000|2021-09-24 15:50:00|344.58|342.38|347.47|345.27|347.95|345.75|344.26|342.06|0
1632498900000|2021-09-24 15:55:00|347.63|345.43|346.82|344.62|347.63|345.43|346.34|344.14|0
1632499200000|2021-09-24 16:00:00|346.98|344.78|346.02|343.82|346.98|344.78|345.22|343.02|0
1632499500000|2021-09-24 16:05:00|346.18|343.98|346.82|344.62|347.14|344.94|345.85|343.65|0
1632499800000|2021-09-24 16:10:00|346.98|344.78|347.78|345.58|348.42|346.22|346.49|344.29|0
1632500100000|2021-09-24 16:15:00|347.62|345.42|349.06|346.86|349.06|346.86|347.14|344.94|0
1632500400000|2021-09-24 16:20:00|348.9|346.7|348.9|346.7|349.39|347.19|348.1|345.9|0
1632500700000|2021-09-24 16:25:00|349.06|346.86|347.93|345.73|349.38|347.18|347.93|345.73|0
1632501000000|2021-09-24 16:30:00|348.09|345.89|347.29|345.09|348.9|346.7|347.13|344.93|0
1632501300000|2021-09-24 16:35:00|347.45|345.25|348.49|346.29|348.49|346.29|347.29|345.09|0
1632501600000|2021-09-24 16:40:00|348.41|346.21|349.54|347.34|349.7|347.5|348.41|346.21|0
1632501900000|2021-09-24 16:45:00|349.37|347.17|349.86|347.66|349.86|347.66|348.73|346.53|0
1632502200000|2021-09-24 16:50:00|349.69|347.49|347.89|345.69|349.86|347.66|346.42|344.22|0
1632502500000|2021-09-24 16:55:00|348.05|345.85|347.72|345.52|348.05|345.85|347.08|344.88|0
1632502800000|2021-09-24 17:00:00|347.89|345.69|347.08|344.88|348.37|346.17|346.76|344.56|0
1632503100000|2021-09-24 17:05:00|346.92|344.72|346.59|344.39|347.72|345.52|346.59|344.39|0
1632503400000|2021-09-24 17:10:00|346.75|344.55|347.88|345.68|348.36|346.16|346.11|343.91|0
1632503700000|2021-09-24 17:15:00|348.04|345.84|346.91|344.71|348.04|345.84|346.59|344.39|0
1632504000000|2021-09-24 17:20:00|347.07|344.87|347.07|344.87|347.71|345.51|346.75|344.55|0
1632504300000|2021-09-24 17:25:00|347.23|345.03|348.03|345.83|348.03|345.83|346.91|344.71|0
1632504600000|2021-09-24 17:30:00|347.87|345.67|345.3|343.1|347.87|345.67|345.3|343.1|0
1632504900000|2021-09-24 17:35:00|345.46|343.26|346.01|343.81|346.1|343.9|344.81|342.61|0
1632505200000|2021-09-24 17:40:00|345.94|343.74|346.58|344.38|346.58|344.38|345.13|342.93|0
1632505500000|2021-09-24 17:45:00|346.42|344.22|346.09|343.89|346.9|344.7|345.93|343.73|0
1632505800000|2021-09-24 17:50:00|346.25|344.05|344.81|342.61|346.41|344.21|344.65|342.45|0
1632506100000|2021-09-24 17:55:00|344.65|342.45|343.68|341.48|344.81|342.61|343.52|341.32|0
1632506400000|2021-09-24 18:00:00|343.52|341.32|345.44|343.24|345.44|343.24|343.52|341.32|0
1632506700000|2021-09-24 18:05:00|345.6|343.4|344.32|342.12|346.09|343.89|344.16|341.96|0
1632507000000|2021-09-24 18:10:00|344.16|341.96|344|341.8|344.88|342.68|344|341.8|0
1632507300000|2021-09-24 18:15:00|344.16|341.96|345.28|343.08|345.6|343.4|344.15|341.95|0
1632507600000|2021-09-24 18:20:00|345.6|343.4|345.27|343.07|345.76|343.56|344.95|342.75|0
1632507900000|2021-09-24 18:25:00|345.43|343.23|345.75|343.55|345.92|343.72|344.95|342.75|0
1632508200000|2021-09-24 18:30:00|345.59|343.39|346.55|344.35|346.56|344.36|345.59|343.39|0
1632508500000|2021-09-24 18:35:00|346.71|344.51|346.71|344.51|347.04|344.84|346.23|344.03|0
1632508800000|2021-09-24 18:40:00|346.87|344.67|346.87|344.67|346.87|344.67|346.39|344.19|0
1632509100000|2021-09-24 18:45:00|346.71|344.51|347.35|345.15|347.51|345.31|346.55|344.35|0
1632509400000|2021-09-24 18:50:00|347.51|345.31|348.8|346.6|348.8|346.6|347.35|345.15|0
1632509700000|2021-09-24 18:55:00|348.96|346.76|349.76|347.56|349.93|347.73|348.62|346.42|0
1632510000000|2021-09-24 19:00:00|349.59|347.39|347.49|345.29|349.59|347.39|347.33|345.13|0
1632510300000|2021-09-24 19:05:00|347.65|345.45|346.52|344.32|347.65|345.45|346.04|343.84|0
1632510600000|2021-09-24 19:10:00|346.68|344.48|347.49|345.29|347.49|345.29|346.2|344|0
1632510900000|2021-09-24 19:15:00|347.16|344.96|348.13|345.93|349.1|346.9|347.16|344.96|0
1632511200000|2021-09-24 19:20:00|347.81|345.61|351.12|348.92|351.85|349.65|347.64|345.44|0
1632511500000|2021-09-24 19:25:00|351.2|349|350.71|348.51|351.53|349.33|349.74|347.54|0
1632511800000|2021-09-24 19:30:00|350.88|348.68|351.36|349.16|352.34|350.14|350.88|348.68|0
1632512100000|2021-09-24 19:35:00|351.52|349.32|351.68|349.48|351.85|349.65|350.06|347.86|0
1632512400000|2021-09-24 19:40:00|351.85|349.65|352.82|350.62|352.98|350.78|351.52|349.32|0
1632512700000|2021-09-24 19:45:00|352.66|350.46|353.3|351.1|354.61|352.41|352.66|350.46|0
1632513000000|2021-09-24 19:50:00|352.98|350.78|351.84|349.64|353.46|351.26|351.84|349.64|0
1632513300000|2021-09-24 19:55:00|351.68|349.48|349.73|347.53|351.84|349.64|349.57|347.37|0
1632513600000|2021-09-24 20:00:00|349.89|347.69|350.66|348.46|352.11|349.91|349.73|347.53|0
1632513900000|2021-09-24 20:05:00|350.82|348.62|350.65|348.45|350.82|348.62|350.65|348.45|0
1632514200000|2021-09-24 20:10:00|350.82|348.62|350.89|348.69|351.46|349.26|350.81|348.61|0
1632726300000|2021-09-27 07:05:00|360.12|357.92|359.46|357.26|360.78|358.58|358.97|356.77|0
1632726600000|2021-09-27 07:10:00|359.29|357.09|359.29|357.09|359.62|357.42|358.8|356.6|0
1632726900000|2021-09-27 07:15:00|359.46|357.26|359.78|357.58|360.11|357.91|359.46|357.26|0
1632727200000|2021-09-27 07:20:00|359.95|357.75|359.78|357.58|359.95|357.75|358.8|356.6|0
1632727500000|2021-09-27 07:25:00|359.62|357.42|358.79|356.59|359.78|357.58|358.63|356.43|0
1632727800000|2021-09-27 07:30:00|358.96|356.76|358.3|356.1|358.96|356.76|357.97|355.77|0
1632728100000|2021-09-27 07:35:00|358.38|356.18|357.8|355.6|358.46|356.26|357.8|355.6|0
1632728400000|2021-09-27 07:40:00|357.64|355.44|358.37|356.17|358.37|356.17|357.15|354.95|0
1632728700000|2021-09-27 07:45:00|358.29|356.09|357.47|355.27|358.62|356.42|357.47|355.27|0
1632729000000|2021-09-27 07:50:00|357.63|355.43|356.98|354.78|357.63|355.43|356.81|354.61|0
1632729300000|2021-09-27 07:55:00|357.05|354.85|356.48|354.28|357.3|355.1|356.48|354.28|0
1632729600000|2021-09-27 08:00:00|356.32|354.12|355.99|353.79|356.65|354.45|355.83|353.63|0
1632729900000|2021-09-27 08:05:00|355.83|353.63|356.64|354.44|357.46|355.26|355.83|353.63|0
1632730200000|2021-09-27 08:10:00|356.48|354.28|356.64|354.44|356.8|354.6|355.66|353.46|0
1632730500000|2021-09-27 08:15:00|356.48|354.28|356.47|354.27|356.8|354.6|356.15|353.95|0
1632730800000|2021-09-27 08:20:00|356.39|354.19|356.47|354.27|356.8|354.6|355.49|353.29|0
1632731100000|2021-09-27 08:25:00|356.31|354.11|356.8|354.6|357.29|355.09|355.98|353.78|0
1632731400000|2021-09-27 08:30:00|356.63|354.43|356.63|354.43|356.96|354.76|356.3|354.1|0
1632731700000|2021-09-27 08:35:00|356.54|354.34|356.96|354.76|357.12|354.92|356.14|353.94|0
1632732000000|2021-09-27 08:40:00|356.79|354.59|356.95|354.75|357.12|354.92|356.79|354.59|0
1632732300000|2021-09-27 08:45:00|356.79|354.59|356.79|354.59|357.11|354.91|356.13|353.93|0
1632732600000|2021-09-27 08:50:00|356.62|354.42|357.28|355.08|357.44|355.24|356.62|354.42|0
1632732900000|2021-09-27 08:55:00|357.19|354.99|356.95|354.75|357.28|355.08|356.86|354.66|0
1632733200000|2021-09-27 09:00:00|356.78|354.58|357.93|355.73|358.34|356.14|356.78|354.58|0
1632733500000|2021-09-27 09:05:00|358.09|355.89|358.75|356.55|358.75|356.55|357.84|355.64|0
1632733800000|2021-09-27 09:10:00|358.58|356.38|359.15|356.95|359.24|357.04|358.42|356.22|0
1632734100000|2021-09-27 09:15:00|359.07|356.87|358.58|356.38|359.24|357.04|358.49|356.29|0
1632734400000|2021-09-27 09:20:00|358.74|356.54|358.74|356.54|358.74|356.54|358.08|355.88|0
1632734700000|2021-09-27 09:25:00|358.65|356.45|356.44|354.24|358.9|356.7|356.44|354.24|0
1632735000000|2021-09-27 09:30:00|356.28|354.08|353.99|351.79|357.1|354.9|353.99|351.79|0
1632735300000|2021-09-27 09:35:00|353.82|351.62|354.47|352.27|355.29|353.09|352.52|350.32|0
1632735600000|2021-09-27 09:40:00|354.31|352.11|353|350.8|354.55|352.35|353|350.8|0
1632735900000|2021-09-27 09:45:00|352.84|350.64|353.98|351.78|354.31|352.11|352.51|350.31|0
1632736200000|2021-09-27 09:50:00|353.82|351.62|351.86|349.66|354.14|351.94|351.7|349.5|0
1632736500000|2021-09-27 09:55:00|351.7|349.5|350.88|348.68|352.59|350.39|350.88|348.68|0
1632736800000|2021-09-27 10:00:00|350.23|348.03|351.68|349.48|351.84|349.64|346.67|344.47|0
1632737100000|2021-09-27 10:05:00|351.52|349.32|352.81|350.61|352.81|350.61|351.19|348.99|0
1632737400000|2021-09-27 10:10:00|352.65|350.45|353.46|351.26|353.62|351.42|352.48|350.28|0
1632737700000|2021-09-27 10:15:00|353.3|351.1|352.81|350.61|353.78|351.58|352.81|350.61|0
1632738000000|2021-09-27 10:20:00|352.64|350.44|351.67|349.47|353.13|350.93|351.02|348.82|0
1632738300000|2021-09-27 10:25:00|351.58|349.38|351.99|349.79|352.48|350.28|351.51|349.31|0
1632738600000|2021-09-27 10:30:00|351.83|349.63|351.66|349.46|352.31|350.11|351.66|349.46|0
1632738900000|2021-09-27 10:35:00|351.83|349.63|351.34|349.14|352.15|349.95|351.09|348.89|0
1632739200000|2021-09-27 10:40:00|351.41|349.21|350.85|348.65|351.82|349.62|350.85|348.65|0
1632739500000|2021-09-27 10:45:00|351.01|348.81|349.23|347.03|351.33|349.13|348.9|346.7|0
1632739800000|2021-09-27 10:50:00|349.07|346.87|349.06|346.86|350.36|348.16|348.42|346.22|0
1632740100000|2021-09-27 10:55:00|348.26|346.06|347.61|345.41|349.06|346.86|347.45|345.25|0
1632740400000|2021-09-27 11:00:00|347.45|345.25|348.65|346.45|349.22|347.02|347.45|345.25|0
1632740700000|2021-09-27 11:05:00|348.57|346.37|345.59|343.39|348.57|346.37|345.59|343.39|0
1632741000000|2021-09-27 11:10:00|345.75|343.55|347.52|345.32|348.09|345.89|345.75|343.55|0
1632741300000|2021-09-27 11:15:00|347.44|345.24|348.41|346.21|348.81|346.61|346.47|344.27|0
1632741600000|2021-09-27 11:20:00|348.57|346.37|347.27|345.07|348.57|346.37|347.11|344.91|0
1632741900000|2021-09-27 11:25:00|347.19|344.99|347.11|344.91|347.67|345.47|346.79|344.59|0
1632742200000|2021-09-27 11:30:00|347.27|345.07|347.91|345.71|347.92|345.72|346.79|344.59|0
1632742500000|2021-09-27 11:35:00|348.56|346.36|347.91|345.71|348.72|346.52|347.27|345.07|0
1632742800000|2021-09-27 11:40:00|347.75|345.55|348.39|346.19|348.39|346.19|347.43|345.23|0
1632743100000|2021-09-27 11:45:00|348.23|346.03|347.91|345.71|348.56|346.36|347.91|345.71|0
1632743400000|2021-09-27 11:50:00|348.07|345.87|347.74|345.54|348.23|346.03|347.74|345.54|0
1632743700000|2021-09-27 11:55:00|347.66|345.46|347.26|345.06|347.9|345.7|346.94|344.74|0
1632744000000|2021-09-27 12:00:00|346.61|344.41|345.16|342.96|346.61|344.41|344.36|342.16|0
1632744300000|2021-09-27 12:05:00|345.32|343.12|345|342.8|345.97|343.77|344.84|342.64|0
1632744600000|2021-09-27 12:10:00|345.16|342.96|343.23|341.03|345.32|343.12|342.27|340.07|0
1632744900000|2021-09-27 12:15:00|343.07|340.87|342.59|340.39|343.55|341.35|341.95|339.75|0
1632745200000|2021-09-27 12:20:00|342.43|340.23|341.95|339.75|343.23|341.03|340.03|337.83|0
1632745500000|2021-09-27 12:25:00|342.11|339.91|340.67|338.47|342.11|339.91|340.03|337.83|0
1632745800000|2021-09-27 12:30:00|340.99|338.79|341.3|339.1|341.78|339.58|339.07|336.87|0
1632746100000|2021-09-27 12:35:00|341.14|338.94|342.42|340.22|343.06|340.86|339.07|336.87|0
1632746400000|2021-09-27 12:40:00|342.74|340.54|344.18|341.98|344.34|342.14|341.94|339.74|0
1632746700000|2021-09-27 12:45:00|344.1|341.9|344.5|342.3|345.79|343.59|343.86|341.66|0
1632747000000|2021-09-27 12:50:00|344.66|342.46|344.82|342.62|345.78|343.58|344.5|342.3|0
1632747300000|2021-09-27 12:55:00|344.98|342.78|343.69|341.49|344.98|342.78|343.05|340.85|0
1632747600000|2021-09-27 13:00:00|343.85|341.65|342.41|340.21|343.85|341.65|341.45|339.25|0
1632747900000|2021-09-27 13:05:00|342.57|340.37|341.45|339.25|342.57|340.37|340.65|338.45|0
1632748200000|2021-09-27 13:10:00|341.29|339.09|343.21|341.01|343.21|341.01|340.97|338.77|0
1632748500000|2021-09-27 13:15:00|343.37|341.17|342.24|340.04|343.69|341.49|341.6|339.4|0
1632748800000|2021-09-27 13:20:00|342.4|340.2|343.04|340.84|343.04|340.84|341.12|338.92|0
1632749100000|2021-09-27 13:25:00|342.88|340.68|342.72|340.52|344.16|341.96|342.4|340.2|0
1632749400000|2021-09-27 13:30:00|341.6|339.4|340.57|338.37|345.61|343.41|339.92|337.72|0
1632749700000|2021-09-27 13:35:00|340.41|338.21|338.97|336.77|341.69|339.49|337.38|335.18|0
1632750000000|2021-09-27 13:40:00|338.73|336.53|339.77|337.57|340.89|338.69|336.1|333.9|0
1632750300000|2021-09-27 13:45:00|338.81|336.61|342.49|340.29|343.61|341.41|338.81|336.61|0
1632750600000|2021-09-27 13:50:00|342.33|340.13|340.56|338.36|342.33|340.13|339.45|337.25|0
1632750900000|2021-09-27 13:55:00|340.72|338.52|342.48|340.28|344.09|341.89|339.28|337.08|0
1632751200000|2021-09-27 14:00:00|342.16|339.96|342|339.8|343.28|341.08|339.6|337.4|0
1632751500000|2021-09-27 14:05:00|341.68|339.48|343.93|341.73|345.7|343.5|341.2|339|0
1632751800000|2021-09-27 14:10:00|344.09|341.89|343.11|340.91|344.89|342.69|340.85|338.65|0
1632752100000|2021-09-27 14:15:00|342.94|340.74|344.23|342.03|344.4|342.2|342.62|340.42|0
1632752400000|2021-09-27 14:20:00|344.07|341.87|344.23|342.03|345.2|343|343.43|341.23|0
1632752700000|2021-09-27 14:25:00|344.39|342.19|345.85|343.65|345.85|343.65|343.42|341.22|0
1632753000000|2021-09-27 14:30:00|345.69|343.49|347.83|345.63|349.45|347.25|345.36|343.16|0
1632753300000|2021-09-27 14:35:00|347.99|345.79|347.5|345.3|348.16|345.96|345.89|343.69|0
1632753600000|2021-09-27 14:40:00|347.18|344.98|346.93|344.73|347.99|345.79|346.53|344.33|0
1632753900000|2021-09-27 14:45:00|347.02|344.82|347.18|344.98|348.31|346.11|345.72|343.52|0
1632754200000|2021-09-27 14:50:00|347.01|344.81|344.59|342.39|347.01|344.81|344.27|342.07|0
1632754500000|2021-09-27 14:55:00|344.43|342.23|343.7|341.5|344.99|342.79|343.38|341.18|0
1632754800000|2021-09-27 15:00:00|343.38|341.18|347.41|345.21|347.41|345.21|343.38|341.18|0
1632755100000|2021-09-27 15:05:00|347.57|345.37|344.02|341.82|347.57|345.37|344.02|341.82|0
1632755400000|2021-09-27 15:10:00|344.18|341.98|345.14|342.94|345.63|343.43|343.38|341.18|0
1632755700000|2021-09-27 15:15:00|344.82|342.62|344.5|342.3|345.95|343.75|344.18|341.98|0
1632756000000|2021-09-27 15:20:00|344.66|342.46|343.85|341.65|344.82|342.62|343.37|341.17|0
1632756300000|2021-09-27 15:25:00|343.53|341.33|342.57|340.37|343.69|341.49|340.87|338.67|0
1632756600000|2021-09-27 15:30:00|342.73|340.53|342.89|340.69|343.53|341.33|342.08|339.88|0
1632756900000|2021-09-27 15:35:00|342.73|340.53|342.08|339.88|343.85|341.65|341.76|339.56|0
1632757200000|2021-09-27 15:40:00|341.92|339.72|340.63|338.43|342.08|339.88|339.51|337.31|0
1632757500000|2021-09-27 15:45:00|340.15|337.95|340.15|337.95|340.47|338.27|337.92|335.72|0
1632757800000|2021-09-27 15:50:00|339.99|337.79|339.19|336.99|340.47|338.27|339.19|336.99|0
1632758100000|2021-09-27 15:55:00|339.35|337.15|340.79|338.59|340.79|338.59|339.03|336.83|0
1632758400000|2021-09-27 16:00:00|340.15|337.95|340.3|338.1|341.11|338.91|338.71|336.51|0
1632758700000|2021-09-27 16:05:00|340.47|338.27|341.26|339.06|341.75|339.55|340.47|338.27|0
1632759000000|2021-09-27 16:10:00|341.42|339.22|342.06|339.86|342.23|340.03|341.26|339.06|0
1632759300000|2021-09-27 16:15:00|341.58|339.38|343.51|341.31|344.31|342.11|341.58|339.38|0
1632759600000|2021-09-27 16:20:00|343.35|341.15|343.35|341.15|343.83|341.63|342.86|340.66|0
1632759900000|2021-09-27 16:25:00|343.51|341.31|342.86|340.66|343.67|341.47|342.54|340.34|0
1632760200000|2021-09-27 16:30:00|342.7|340.5|340.93|338.73|342.7|340.5|340.93|338.73|0
1632760500000|2021-09-27 16:35:00|340.77|338.57|340.61|338.41|340.93|338.73|339.97|337.77|0
1632760800000|2021-09-27 16:40:00|340.45|338.25|340.93|338.73|341.25|339.05|339.81|337.61|0
1632761100000|2021-09-27 16:45:00|340.77|338.57|337.41|335.21|340.77|338.57|337.41|335.21|0
1632761400000|2021-09-27 16:50:00|337.25|335.05|337.56|335.36|338.36|336.16|336.45|334.25|0
1632761700000|2021-09-27 16:55:00|337.41|335.21|337.88|335.68|338.52|336.32|336.93|334.73|0
1632762000000|2021-09-27 17:00:00|337.24|335.04|339.32|337.12|339.96|337.76|336.92|334.72|0
1632762300000|2021-09-27 17:05:00|339.48|337.28|340.76|338.56|340.92|338.72|339.48|337.28|0
1632762600000|2021-09-27 17:10:00|340.92|338.72|340.43|338.23|341.08|338.88|339.47|337.27|0
1632762900000|2021-09-27 17:15:00|340.27|338.07|343|340.8|343.32|341.12|340.27|338.07|0
1632763200000|2021-09-27 17:20:00|342.84|340.64|343|340.8|343.32|341.12|342.35|340.15|0
1632763500000|2021-09-27 17:25:00|342.83|340.63|342.83|340.63|343|340.8|342.19|339.99|0
1632763800000|2021-09-27 17:30:00|342.67|340.47|341.87|339.67|342.99|340.79|341.55|339.35|0
1632764100000|2021-09-27 17:35:00|342.03|339.83|341.86|339.66|342.67|340.47|340.74|338.54|0
1632764400000|2021-09-27 17:40:00|342.02|339.82|341.22|339.02|342.51|340.31|341.22|339.02|0
1632764700000|2021-09-27 17:45:00|341.38|339.18|343.14|340.94|343.14|340.94|340.9|338.7|0
1632765000000|2021-09-27 17:50:00|342.98|340.78|343.62|341.42|343.95|341.75|342.34|340.14|0
1632765300000|2021-09-27 17:55:00|343.79|341.59|344.75|342.55|344.91|342.71|343.62|341.42|0
1632765600000|2021-09-27 18:00:00|344.91|342.71|344.75|342.55|345.88|343.68|344.59|342.39|0
1632765900000|2021-09-27 18:05:00|344.91|342.71|345.39|343.19|345.71|343.51|344.91|342.71|0
1632766200000|2021-09-27 18:10:00|345.55|343.35|345.39|343.19|345.55|343.35|343.94|341.74|0
1632766500000|2021-09-27 18:15:00|345.55|343.35|346.68|344.48|346.68|344.48|345.23|343.03|0
1632766800000|2021-09-27 18:20:00|346.84|344.64|345.22|343.02|346.84|344.64|345.22|343.02|0
1632767100000|2021-09-27 18:25:00|345.38|343.18|346.51|344.31|346.51|344.31|344.9|342.7|0
1632767400000|2021-09-27 18:30:00|346.67|344.47|345.22|343.02|346.67|344.47|344.73|342.53|0
1632767700000|2021-09-27 18:35:00|345.06|342.86|344.25|342.05|345.06|342.86|343.61|341.41|0
1632768000000|2021-09-27 18:40:00|344.41|342.21|345.54|343.34|345.54|343.34|344.09|341.89|0
1632768300000|2021-09-27 18:45:00|345.37|343.17|344.08|341.88|346.18|343.98|344.08|341.88|0
1632768600000|2021-09-27 18:50:00|343.92|341.72|344.08|341.88|344.56|342.36|343.76|341.56|0
1632768900000|2021-09-27 18:55:00|343.92|341.72|343.59|341.39|345.21|343.01|343.27|341.07|0
1632769200000|2021-09-27 19:00:00|343.76|341.56|342.95|340.75|344.72|342.52|342.79|340.59|0
1632769500000|2021-09-27 19:05:00|342.79|340.59|344.56|342.36|344.56|342.36|342.63|340.43|0
1632769800000|2021-09-27 19:10:00|344.4|342.2|346.65|344.45|346.65|344.45|344.4|342.2|0
1632770100000|2021-09-27 19:15:00|346.49|344.29|346|343.8|346.65|344.45|345.36|343.16|0
1632770400000|2021-09-27 19:20:00|346.17|343.97|344.87|342.67|346.73|344.53|344.87|342.67|0
1632770700000|2021-09-27 19:25:00|344.55|342.35|344.06|341.86|344.87|342.67|343.74|341.54|0
1632771000000|2021-09-27 19:30:00|344.22|342.02|343.58|341.38|345.35|343.15|343.42|341.22|0
1632771300000|2021-09-27 19:35:00|343.42|341.22|343.9|341.7|344.87|342.67|343.09|340.89|0
1632771600000|2021-09-27 19:40:00|344.06|341.86|344.38|342.18|344.7|342.5|342.93|340.73|0
1632771900000|2021-09-27 19:45:00|344.22|342.02|341.8|339.6|344.54|342.34|341.64|339.44|0
1632772200000|2021-09-27 19:50:00|341.64|339.44|338.92|336.72|341.64|339.44|338.92|336.72|0
1632772500000|2021-09-27 19:55:00|339.24|337.04|340.68|338.48|340.68|338.48|338.28|336.08|0
1632772800000|2021-09-27 20:00:00|340.2|338|338.59|336.39|340.2|338|337.48|335.28|0
1632773100000|2021-09-27 20:05:00|338.43|336.23|341.72|339.52|341.72|339.52|337.35|335.15|0
1632773400000|2021-09-27 20:10:00|341.56|339.36|342.19|339.99|342.51|340.31|341.24|339.04|0
1632773700000|2021-09-27 20:15:00|341.91|339.31|340.95|338.35|341.91|339.31|340.95|338.35|0
1632774000000|2021-09-27 20:20:00|340.8|338.2|340.63|338.03|341.11|338.51|340.63|338.03|0
1632774300000|2021-09-27 20:25:00|340.71|338.11|341.11|338.51|341.27|338.67|340.63|338.03|0
1632774600000|2021-09-27 20:30:00|340.95|338.35|341.43|338.83|341.43|338.83|340.95|338.35|0
1632774900000|2021-09-27 20:35:00|341.34|338.74|341.26|338.66|341.58|338.98|341.26|338.66|0
1632775200000|2021-09-27 20:40:00|341.1|338.5|340.94|338.34|341.1|338.5|340.46|337.86|0
1632775500000|2021-09-27 20:45:00|341.1|338.5|341.26|338.66|341.42|338.82|340.46|337.86|0
1632775800000|2021-09-27 20:50:00|341.1|338.5|340.46|337.86|341.18|338.58|340.14|337.54|0
1632776100000|2021-09-27 20:55:00|340.78|338.18|340.37|337.77|341.42|338.82|340.37|337.77|0
1632776400000|2021-09-27 21:00:00|340.62|338.02|340.8|338.2|340.8|338.2|340.5|337.9|0
1632776700000|2021-09-27 21:05:00|340.89|338.29|340.5|337.9|340.98|338.38|340.5|337.9|0
1632777000000|2021-09-27 21:10:00|340.55|337.95|340.03|337.43|340.57|337.97|340.03|337.43|0
1632777300000|2021-09-27 21:15:00|340.21|337.61|340.45|337.85|340.45|337.85|340.1|337.5|0
1632777600000|2021-09-27 21:20:00|340.52|337.92|340.62|338.02|340.65|338.05|340.52|337.92|0
1632777900000|2021-09-27 21:25:00|340.67|338.07|340.45|337.85|340.67|338.07|340.45|337.85|0
1632778200000|2021-09-27 21:30:00|340.47|337.87|340.36|337.76|340.47|337.87|340.34|337.74|0
1632778500000|2021-09-27 21:35:00|340.31|337.71|340.22|337.62|340.43|337.83|340.13|337.53|0
1632778800000|2021-09-27 21:40:00|340.03|337.43|340.21|337.61|340.24|337.64|340|337.4|0
1632779100000|2021-09-27 21:45:00|340.19|337.59|340.19|337.59|340.21|337.61|340.19|337.59|0
1632779400000|2021-09-27 21:50:00|340.21|337.61|340.37|337.77|340.37|337.77|340.19|337.59|0
1632779700000|2021-09-27 21:55:00|340.4|337.8|340.4|337.8|340.4|337.8|340.3|337.7|0
1632780000000|2021-09-27 22:00:00|340.98|338.38|341.22|338.62|342.02|339.42|340.75|338.15|0
1632780300000|2021-09-27 22:05:00|341.38|338.78|341.06|338.46|341.38|338.78|340.59|337.99|0
1632780600000|2021-09-27 22:10:00|341.22|338.62|341.38|338.78|342.02|339.42|341.22|338.62|0
1632780900000|2021-09-27 22:15:00|341.46|338.86|341.7|339.1|341.86|339.26|341.38|338.78|0
1632781200000|2021-09-27 22:20:00|341.86|339.26|341.21|338.61|341.86|339.26|340.9|338.3|0
1632781500000|2021-09-27 22:25:00|341.37|338.77|341.21|338.61|341.37|338.77|340.89|338.29|0
1632781800000|2021-09-27 22:30:00|341.37|338.77|341.21|338.61|341.69|339.09|340.89|338.29|0
1632782100000|2021-09-27 22:35:00|341.37|338.77|341.53|338.93|342.33|339.73|341.37|338.77|0
1632782400000|2021-09-27 22:40:00|341.37|338.77|340.57|337.97|341.37|338.77|340.48|337.88|0
1632782700000|2021-09-27 22:45:00|340.41|337.81|338.65|336.05|340.41|337.81|338.18|335.58|0
1632783000000|2021-09-27 22:50:00|338.49|335.89|338.49|335.89|338.65|336.05|338.17|335.57|0
1632783300000|2021-09-27 22:55:00|338.65|336.05|338.01|335.41|338.81|336.21|338.01|335.41|0
1632783600000|2021-09-27 23:00:00|338.17|335.57|338.96|336.36|339.12|336.52|338.17|335.57|0
1632783900000|2021-09-27 23:05:00|339.12|336.52|339.76|337.16|339.92|337.32|338.17|335.57|0
1632784200000|2021-09-27 23:10:00|339.92|337.32|339.92|337.32|340.55|337.95|339.76|337.16|0
1632784500000|2021-09-27 23:15:00|339.99|337.39|339.91|337.31|340.07|337.47|339.76|337.16|0
1632784800000|2021-09-27 23:20:00|339.83|337.23|339.75|337.15|340.07|337.47|339.75|337.15|0
1632785100000|2021-09-27 23:25:00|339.59|336.99|339.59|336.99|340.07|337.47|339.27|336.67|0
1632785400000|2021-09-27 23:30:00|339.75|337.15|340.7|338.1|341.02|338.42|339.75|337.15|0
1632785700000|2021-09-27 23:35:00|340.86|338.26|341.18|338.58|341.18|338.58|340.86|338.26|0
1632786000000|2021-09-27 23:40:00|341.34|338.74|342.46|339.86|342.62|340.02|341.34|338.74|0
1632786300000|2021-09-27 23:45:00|342.45|339.85|341.17|338.57|342.45|339.85|341.17|338.57|0
1632786600000|2021-09-27 23:50:00|341.01|338.41|342.13|339.53|342.13|339.53|340.86|338.26|0
1632786900000|2021-09-27 23:55:00|342.29|339.69|340.69|338.09|342.45|339.85|340.53|337.93|0
1632787200000|2021-09-28 00:00:00|340.85|338.25|339.89|337.29|340.93|338.33|339.26|336.66|0
1632787500000|2021-09-28 00:05:00|339.73|337.13|340.85|338.25|341.01|338.41|338.78|336.18|0
1632787800000|2021-09-28 00:10:00|340.69|338.09|340.37|337.77|341.8|339.2|340.21|337.61|0
1632788100000|2021-09-28 00:15:00|340.52|337.92|339.96|337.36|341.32|338.72|339.41|336.81|0
1632788400000|2021-09-28 00:20:00|340.04|337.44|338.61|336.01|340.04|337.44|338.45|335.85|0
1632788700000|2021-09-28 00:25:00|338.45|335.85|338.77|336.17|338.93|336.33|337.65|335.05|0
1632789000000|2021-09-28 00:30:00|338.92|336.32|336.7|334.1|338.92|336.32|336.07|333.47|0
1632789300000|2021-09-28 00:35:00|336.62|334.02|336.06|333.46|337.17|334.57|335.75|333.15|0
1632789600000|2021-09-28 00:40:00|335.75|333.15|336.22|333.62|336.38|333.78|335.27|332.67|0
1632789900000|2021-09-28 00:45:00|336.06|333.46|336.37|333.77|336.38|333.78|335.9|333.3|0
1632790200000|2021-09-28 00:50:00|336.53|333.93|336.21|333.61|336.69|334.09|335.9|333.3|0
1632790500000|2021-09-28 00:55:00|336.06|333.46|337.32|334.72|337.32|334.72|336.06|333.46|0
1632790800000|2021-09-28 01:00:00|337.48|334.88|336.76|334.16|337.48|334.88|336.05|333.45|0
1632791100000|2021-09-28 01:05:00|336.68|334.08|336.84|334.24|337.32|334.72|336.53|333.93|0
1632791400000|2021-09-28 01:10:00|337|334.4|336.36|333.76|337|334.4|336.21|333.61|0
1632791700000|2021-09-28 01:15:00|336.2|333.6|336.36|333.76|336.52|333.92|335.73|333.13|0
1632792000000|2021-09-28 01:20:00|336.52|333.92|335.57|332.97|336.52|333.92|335.57|332.97|0
1632792300000|2021-09-28 01:25:00|335.41|332.81|336.83|334.23|336.83|334.23|335.25|332.65|0
1632792600000|2021-09-28 01:30:00|336.99|334.39|336.59|333.99|337.46|334.86|336.35|333.75|0
1632792900000|2021-09-28 01:35:00|336.67|334.07|338.1|335.5|338.1|335.5|336.51|333.91|0
1632793200000|2021-09-28 01:40:00|337.94|335.34|337.62|335.02|338.1|335.5|337.14|334.54|0
1632793500000|2021-09-28 01:45:00|337.78|335.18|338.89|336.29|339.21|336.61|337.78|335.18|0
1632793800000|2021-09-28 01:50:00|339.05|336.45|340.64|338.04|340.8|338.2|339.05|336.45|0
1632794100000|2021-09-28 01:55:00|340.8|338.2|341.03|338.43|341.11|338.51|340|337.4|0
1632794400000|2021-09-28 02:00:00|341.11|338.51|341.43|338.83|341.75|339.15|341.11|338.51|0
1632794700000|2021-09-28 02:05:00|341.27|338.67|342.55|339.95|342.87|340.27|341.11|338.51|0
1632795000000|2021-09-28 02:10:00|342.71|340.11|342.7|340.1|343.19|340.59|342.07|339.47|0
1632795300000|2021-09-28 02:15:00|342.86|340.26|342.38|339.78|342.86|340.26|342.06|339.46|0
1632795600000|2021-09-28 02:20:00|342.22|339.62|342.54|339.94|342.86|340.26|342.14|339.54|0
1632795900000|2021-09-28 02:25:00|342.7|340.1|343.18|340.58|343.82|341.22|342.54|339.94|0
1632796200000|2021-09-28 02:30:00|343.34|340.74|342.85|340.25|343.34|340.74|342.69|340.09|0
1632796500000|2021-09-28 02:35:00|343.01|340.41|342.69|340.09|343.01|340.41|342.21|339.61|0
1632796800000|2021-09-28 02:40:00|342.85|340.25|343.81|341.21|343.81|341.21|342.21|339.61|0
1632797100000|2021-09-28 02:45:00|343.65|341.05|343.65|341.05|343.81|341.21|343.17|340.57|0
1632797400000|2021-09-28 02:50:00|343.81|341.21|344.29|341.69|344.29|341.69|343.81|341.21|0
1632797700000|2021-09-28 02:55:00|344.45|341.85|343.96|341.36|344.61|342.01|343.48|340.88|0
1632798000000|2021-09-28 03:00:00|343.88|341.28|344.92|342.32|345.25|342.65|343.88|341.28|0
1632798300000|2021-09-28 03:05:00|344.76|342.16|344.76|342.16|345.08|342.48|344.6|342|0
1632798600000|2021-09-28 03:10:00|344.6|342|344.76|342.16|344.92|342.32|344.28|341.68|0
1632798900000|2021-09-28 03:15:00|344.92|342.32|344.44|341.84|345.24|342.64|344.12|341.52|0
1632799200000|2021-09-28 03:20:00|344.6|342|343.95|341.35|344.6|342|343.79|341.19|0
1632799500000|2021-09-28 03:25:00|344.11|341.51|343.79|341.19|344.11|341.51|343.31|340.71|0
1632799800000|2021-09-28 03:30:00|343.63|341.03|343.63|341.03|343.95|341.35|343.47|340.87|0
1632800100000|2021-09-28 03:35:00|343.79|341.19|342.18|339.58|343.79|341.19|342.02|339.42|0
1632800400000|2021-09-28 03:40:00|342.26|339.66|342.66|340.06|342.66|340.06|342.02|339.42|0
1632800700000|2021-09-28 03:45:00|342.5|339.9|342.66|340.06|342.98|340.38|342.5|339.9|0
1632801000000|2021-09-28 03:50:00|342.82|340.22|341.7|339.1|342.98|340.38|341.54|338.94|0
1632801300000|2021-09-28 03:55:00|341.54|338.94|340.9|338.3|341.86|339.26|340.74|338.14|0
1632801600000|2021-09-28 04:00:00|341.06|338.46|340.89|338.29|341.54|338.94|340.74|338.14|0
1632801900000|2021-09-28 04:05:00|341.05|338.45|340.73|338.13|341.53|338.93|340.73|338.13|0
1632802200000|2021-09-28 04:10:00|340.57|337.97|341.69|339.09|341.69|339.09|340.09|337.49|0
1632802500000|2021-09-28 04:15:00|341.53|338.93|342.33|339.73|342.33|339.73|341.53|338.93|0
1632802800000|2021-09-28 04:20:00|342.17|339.57|342.16|339.56|342.48|339.88|342.16|339.56|0
1632803100000|2021-09-28 04:25:00|342.32|339.72|342.16|339.56|342.48|339.88|342.16|339.56|0
1632803400000|2021-09-28 04:30:00|342|339.4|341.52|338.92|342.16|339.56|340.88|338.28|0
1632803700000|2021-09-28 04:35:00|341.44|338.84|342.64|340.04|342.64|340.04|341.04|338.44|0
1632804000000|2021-09-28 04:40:00|342.8|340.2|343.11|340.51|343.44|340.84|342.8|340.2|0
1632804300000|2021-09-28 04:45:00|343.03|340.43|343.59|340.99|343.75|341.15|342.79|340.19|0
1632804600000|2021-09-28 04:50:00|343.43|340.83|343.27|340.67|343.59|340.99|342.95|340.35|0
1632804900000|2021-09-28 04:55:00|343.43|340.83|343.59|340.99|343.75|341.15|342.95|340.35|0
1632805200000|2021-09-28 05:00:00|343.75|341.15|341.98|339.38|343.91|341.31|341.51|338.91|0
1632805500000|2021-09-28 05:05:00|341.82|339.22|343.26|340.66|343.26|340.66|341.74|339.14|0
1632805800000|2021-09-28 05:10:00|343.42|340.82|343.42|340.82|343.58|340.98|342.78|340.18|0
1632806100000|2021-09-28 05:15:00|343.26|340.66|344.38|341.78|344.7|342.1|343.26|340.66|0
1632806400000|2021-09-28 05:20:00|344.46|341.86|343.74|341.14|344.54|341.94|343.42|340.82|0
1632806700000|2021-09-28 05:25:00|343.58|340.98|343.89|341.29|343.9|341.3|343.33|340.73|0
1632807000000|2021-09-28 05:30:00|344.05|341.45|344.53|341.93|344.53|341.93|343.09|340.49|0
1632807300000|2021-09-28 05:35:00|344.37|341.77|344.21|341.61|344.37|341.77|343.89|341.29|0
1632807600000|2021-09-28 05:40:00|344.05|341.45|343.25|340.65|344.85|342.25|342.93|340.33|0
1632807900000|2021-09-28 05:45:00|343.09|340.49|345.17|342.57|345.33|342.73|343.09|340.49|0
1632808200000|2021-09-28 05:50:00|345.33|342.73|345.65|343.05|346.13|343.53|344.92|342.32|0
1632808500000|2021-09-28 05:55:00|345.81|343.21|346.93|344.33|347.58|344.98|345.81|343.21|0
1632808800000|2021-09-28 06:00:00|346.77|344.17|345.96|343.36|346.77|344.17|345.64|343.04|0
1632809100000|2021-09-28 06:05:00|345.8|343.2|343.62|341.02|345.96|343.36|343.54|340.94|0
1632809400000|2021-09-28 06:10:00|343.7|341.1|342.26|339.66|343.7|341.1|342.1|339.5|0
1632809700000|2021-09-28 06:15:00|342.1|339.5|341.61|339.01|343.22|340.62|341.61|339.01|0
1632810000000|2021-09-28 06:20:00|341.45|338.85|338.42|335.82|341.45|338.85|338.1|335.5|0
1632810300000|2021-09-28 06:25:00|338.26|335.66|337.3|334.7|338.74|336.14|337.14|334.54|0
1632810600000|2021-09-28 06:30:00|336.98|334.38|335.39|332.79|336.98|334.38|334.92|332.32|0
1632810900000|2021-09-28 06:35:00|335.23|332.63|334.6|332|335.71|333.11|334.28|331.68|0
1632811200000|2021-09-28 06:40:00|334.67|332.07|335.7|333.1|336.5|333.9|334.67|332.07|0
1632811500000|2021-09-28 06:45:00|335.54|332.94|336.34|333.74|336.97|334.37|335.07|332.47|0
1632811800000|2021-09-28 06:50:00|336.18|333.58|334.59|331.99|336.49|333.89|334.43|331.83|0
1632812100000|2021-09-28 06:55:00|334.11|331.51|331.58|328.98|334.59|331.99|331.27|328.67|0
1632812400000|2021-09-28 07:00:00|331.74|329.14|334.12|331.52|335.07|332.47|330.04|327.44|0
1632812700000|2021-09-28 07:05:00|334.08|331.88|335.5|333.3|335.89|333.69|333.45|331.25|0
1632813000000|2021-09-28 07:10:00|335.34|333.14|334.55|332.35|335.81|333.61|334.39|332.19|0
1632813300000|2021-09-28 07:15:00|334.39|332.19|330.62|328.42|335.34|333.14|330.47|328.27|0
1632813600000|2021-09-28 07:20:00|330.78|328.58|331.14|328.94|331.99|329.79|329.57|327.37|0
1632813900000|2021-09-28 07:25:00|330.98|328.78|327.69|325.49|331.14|328.94|327.38|325.18|0
1632814200000|2021-09-28 07:30:00|326.76|324.56|329.1|326.9|329.1|326.9|326.29|324.09|0
1632814500000|2021-09-28 07:35:00|328.94|326.74|330.03|327.83|330.19|327.99|327.85|325.65|0
1632814800000|2021-09-28 07:40:00|330.19|327.99|326.91|324.71|330.19|327.99|326.75|324.55|0
1632815100000|2021-09-28 07:45:00|326.6|324.4|326.13|323.93|327.84|325.64|325.51|323.31|0
1632815400000|2021-09-28 07:50:00|325.97|323.77|327.06|324.86|327.37|325.17|325.51|323.31|0
1632815700000|2021-09-28 07:55:00|326.9|324.7|326.9|324.7|327.84|325.64|325.5|323.3|0
1632816000000|2021-09-28 08:00:00|327.06|324.86|324.1|321.9|327.06|324.86|324.1|321.9|0
1632816300000|2021-09-28 08:05:00|323.95|321.75|323.17|320.97|325.19|322.99|323.17|320.97|0
1632816600000|2021-09-28 08:10:00|323.32|321.12|323.61|321.41|323.92|321.72|319.28|317.08|0
1632816900000|2021-09-28 08:15:00|323.3|321.1|323.92|321.72|324.07|321.87|322.22|320.02|0
1632817200000|2021-09-28 08:20:00|323.76|321.56|324.69|322.49|324.69|322.49|323.3|321.1|0
1632817500000|2021-09-28 08:25:00|324.53|322.33|325|322.8|325.46|323.26|324.22|322.02|0
1632817800000|2021-09-28 08:30:00|325.31|323.11|325.69|323.49|328.29|326.09|325.31|323.11|0
1632818100000|2021-09-28 08:35:00|325.53|323.33|324.6|322.4|325.69|323.49|323.98|321.78|0
1632818400000|2021-09-28 08:40:00|324.91|322.71|324.44|322.24|326.15|323.95|324.44|322.24|0
1632818700000|2021-09-28 08:45:00|324.6|322.4|325.37|323.17|325.68|323.48|324.44|322.24|0
1632819000000|2021-09-28 08:50:00|325.53|323.33|325.83|323.63|326.53|324.33|325.53|323.33|0
1632819300000|2021-09-28 08:55:00|325.99|323.79|326.14|323.94|326.46|324.26|324.9|322.7|0
1632819600000|2021-09-28 09:00:00|326.3|324.1|324.9|322.7|326.3|324.1|324.43|322.23|0
1632819900000|2021-09-28 09:05:00|324.74|322.54|326.29|324.09|326.29|324.09|323.81|321.61|0
1632820200000|2021-09-28 09:10:00|326.14|323.94|326.92|324.72|327.07|324.87|324.84|322.64|0
1632820500000|2021-09-28 09:15:00|327.07|324.87|327.38|325.18|328.01|325.81|326.83|324.63|0
1632820800000|2021-09-28 09:20:00|327.54|325.34|326.6|324.4|327.69|325.49|326.6|324.4|0
1632821100000|2021-09-28 09:25:00|326.91|324.71|327.06|324.86|327.22|325.02|326.6|324.4|0
1632821400000|2021-09-28 09:30:00|326.91|324.71|324.26|322.06|327.06|324.86|324.26|322.06|0
1632821700000|2021-09-28 09:35:00|324.42|322.22|324.1|321.9|324.88|322.68|323.48|321.28|0
1632822000000|2021-09-28 09:40:00|323.95|321.75|325.03|322.83|326.59|324.39|323.95|321.75|0
1632822300000|2021-09-28 09:45:00|325.19|322.99|325.03|322.83|325.19|322.99|323.95|321.75|0
1632822600000|2021-09-28 09:50:00|324.79|322.59|320.77|318.57|325.34|323.14|320.38|318.18|0
1632822900000|2021-09-28 09:55:00|320.38|318.18|319.54|317.34|321.85|319.65|318.47|316.27|0
1632823200000|2021-09-28 10:00:00|319.7|317.5|319.08|316.88|319.7|317.5|318.31|316.11|0
1632823500000|2021-09-28 10:05:00|319.23|317.03|318.77|316.57|319.38|317.18|318.31|316.11|0
1632823800000|2021-09-28 10:10:00|318.61|316.41|318.61|316.41|319.08|316.88|318|315.8|0
1632824100000|2021-09-28 10:15:00|318.53|316.33|318.92|316.72|319.76|317.56|316.47|314.27|0
1632824400000|2021-09-28 10:20:00|319.07|316.87|323.04|320.84|323.04|320.84|319.07|316.87|0
1632824700000|2021-09-28 10:25:00|322.88|320.68|322.57|320.37|323.04|320.84|321.5|319.3|0
1632825000000|2021-09-28 10:30:00|322.42|320.22|323.65|321.45|324.11|321.91|322.18|319.98|0
1632825300000|2021-09-28 10:35:00|323.49|321.29|323.18|320.98|323.65|321.45|322.72|320.52|0
1632825600000|2021-09-28 10:40:00|323.34|321.14|323.64|321.44|323.95|321.75|323.34|321.14|0
1632825900000|2021-09-28 10:45:00|323.49|321.29|324.72|322.52|324.88|322.68|323.49|321.29|0
1632826200000|2021-09-28 10:50:00|324.64|322.44|322.56|320.36|324.72|322.52|322.25|320.05|0
1632826500000|2021-09-28 10:55:00|322.63|320.43|321.63|319.43|323.64|321.44|321.63|319.43|0
1632826800000|2021-09-28 11:00:00|322.1|319.9|324.56|322.36|325.02|322.82|322.1|319.9|0
1632827100000|2021-09-28 11:05:00|324.1|321.9|322.71|320.51|324.56|322.36|322.55|320.35|0
1632827400000|2021-09-28 11:10:00|322.86|320.66|322.01|319.81|323.17|320.97|320.17|317.97|0
1632827700000|2021-09-28 11:15:00|321.93|319.73|322.86|320.66|323.47|321.27|321.47|319.27|0
1632828000000|2021-09-28 11:20:00|322.55|320.35|319.17|316.97|322.86|320.66|319.01|316.81|0
1632828300000|2021-09-28 11:25:00|319.01|316.81|321.62|319.42|321.77|319.57|319.01|316.81|0
1632828600000|2021-09-28 11:30:00|321.47|319.27|322.08|319.88|323.77|321.57|321.16|318.96|0
1632828900000|2021-09-28 11:35:00|321.92|319.72|323.15|320.95|323.46|321.26|321|318.8|0
1632829200000|2021-09-28 11:40:00|323.31|321.11|324.85|322.65|325.16|322.96|323.31|321.11|0
1632829500000|2021-09-28 11:45:00|325|322.8|325.38|323.18|327.52|325.32|325|322.8|0
1632829800000|2021-09-28 11:50:00|325.54|323.34|325.45|323.25|327.09|324.89|325.38|323.18|0
1632830100000|2021-09-28 11:55:00|325.69|323.49|325.22|323.02|326.46|324.26|325.14|322.94|0
1632830400000|2021-09-28 12:00:00|325.69|323.49|324.75|322.55|325.69|323.49|323.98|321.78|0
1632830700000|2021-09-28 12:05:00|324.91|322.71|324.21|322.01|325.53|323.33|323.21|321.01|0
1632831000000|2021-09-28 12:10:00|324.13|321.93|323.82|321.62|325.37|323.17|323.05|320.85|0
1632831300000|2021-09-28 12:15:00|323.97|321.77|324.44|322.24|325.21|323.01|323.67|321.47|0
1632831600000|2021-09-28 12:20:00|324.59|322.39|323.64|321.44|325.21|323.01|323.33|321.13|0
1632831900000|2021-09-28 12:25:00|323.49|321.29|322.56|320.36|323.49|321.29|322.25|320.05|0
1632832200000|2021-09-28 12:30:00|322.71|320.51|321.94|319.74|323.95|321.75|321.94|319.74|0
1632832500000|2021-09-28 12:35:00|321.78|319.58|321.47|319.27|322.24|320.04|321.01|318.81|0
1632832800000|2021-09-28 12:40:00|321.16|318.96|319.47|317.27|321.32|319.12|319.32|317.12|0
1632833100000|2021-09-28 12:45:00|319.62|317.42|321.16|318.96|321.31|319.11|318.85|316.65|0
1632833400000|2021-09-28 12:50:00|321.01|318.81|319.77|317.57|321.01|318.81|319.31|317.11|0
1632833700000|2021-09-28 12:55:00|319.62|317.42|321.15|318.95|321.93|319.73|319.46|317.26|0
1632834000000|2021-09-28 13:00:00|320.85|318.65|322.85|320.65|322.85|320.65|320.69|318.49|0
1632834300000|2021-09-28 13:05:00|322.39|320.19|323.31|321.11|324.86|322.66|321.92|319.72|0
1632834600000|2021-09-28 13:10:00|323.47|321.27|326.87|324.67|327.19|324.99|322.85|320.65|0
1632834900000|2021-09-28 13:15:00|327.03|324.83|327.34|325.14|327.34|325.14|325.79|323.59|0
1632835200000|2021-09-28 13:20:00|327.1|324.9|326.79|324.59|329.99|327.79|326.4|324.2|0
1632835500000|2021-09-28 13:25:00|326.71|324.51|325.78|323.58|326.71|324.51|325.01|322.81|0
1632835800000|2021-09-28 13:30:00|324.23|322.03|320.92|318.72|327.8|325.6|319.68|317.48|0
1632836100000|2021-09-28 13:35:00|321.84|319.64|320.61|318.41|322.62|320.42|319.07|316.87|0
1632836400000|2021-09-28 13:40:00|320.45|318.25|317.98|315.78|321.53|319.33|317.98|315.78|0
1632836700000|2021-09-28 13:45:00|317.68|315.48|313.69|311.49|318.14|315.94|313.69|311.49|0
1632837000000|2021-09-28 13:50:00|312.78|310.58|315.19|312.99|315.19|312.99|306.25|304.05|0
1632837300000|2021-09-28 13:55:00|314.88|312.68|316.98|314.78|318.44|316.24|312.3|310.1|0
1632837600000|2021-09-28 14:00:00|314.85|312.65|311.13|308.93|315.15|312.95|306.72|304.52|0
1632837900000|2021-09-28 14:05:00|310.98|308.78|306.16|303.96|311.89|309.69|306.01|303.81|0
1632838200000|2021-09-28 14:10:00|305.86|303.66|307.57|305.37|308.02|305.82|304.81|302.61|0
1632838500000|2021-09-28 14:15:00|307.12|304.92|308.02|305.82|308.92|306.72|302.39|300.19|0
1632838800000|2021-09-28 14:20:00|307.87|305.67|306.12|303.92|308.7|306.5|300.14|297.94|0
1632839100000|2021-09-28 14:25:00|305.82|303.62|307.31|305.11|307.75|305.55|302.26|300.06|0
1632839400000|2021-09-28 14:30:00|307.46|305.26|303.77|301.57|308.2|306|302.29|300.09|0
1632839700000|2021-09-28 14:35:00|304.36|302.16|305.42|303.22|310.49|308.29|301.1|298.9|0
1632840000000|2021-09-28 14:40:00|305.27|303.07|308.28|306.08|309.63|307.43|304.52|302.32|0
1632840300000|2021-09-28 14:45:00|307.98|305.78|305.49|303.29|309.39|307.19|305.34|303.14|0
1632840600000|2021-09-28 14:50:00|305.34|303.14|303.7|301.5|307.13|304.93|302.51|300.31|0
1632840900000|2021-09-28 14:55:00|303.4|301.2|305.15|302.95|306.12|303.92|302.63|300.43|0
1632841200000|2021-09-28 15:00:00|305|302.8|300.8|298.6|307.09|304.89|300.8|298.6|0
1632841500000|2021-09-28 15:05:00|300.66|298.46|299.85|297.65|302.28|300.08|297.26|295.06|0
1632841800000|2021-09-28 15:10:00|299.7|297.5|298.67|296.47|301.62|299.42|298.38|296.18|0
1632842100000|2021-09-28 15:15:00|298.38|296.18|300.14|297.94|300.14|297.94|295.3|293.1|0
1632842400000|2021-09-28 15:20:00|299.7|297.5|300.01|297.81|301.64|299.44|298.12|295.92|0
1632842700000|2021-09-28 15:25:00|300.16|297.96|298.98|296.78|301.93|299.73|298.09|295.89|0
1632843000000|2021-09-28 15:30:00|299.12|296.92|300.3|298.1|301.19|298.99|296.19|293.99|0
1632843300000|2021-09-28 15:35:00|300.15|297.95|300.45|298.25|301.48|299.28|297.94|295.74|0
1632843600000|2021-09-28 15:40:00|300.15|297.95|296.77|294.57|300.89|298.69|296.18|293.98|0
1632843900000|2021-09-28 15:45:00|297.35|295.15|296.91|294.71|298.53|296.33|295.15|292.95|0
1632844200000|2021-09-28 15:50:00|296.76|294.56|298.08|295.88|298.08|295.88|294.13|291.93|0
1632844500000|2021-09-28 15:55:00|297.94|295.74|298.82|296.62|299.26|297.06|297.05|294.85|0
1632844800000|2021-09-28 16:00:00|298.52|296.32|295|292.8|298.67|296.47|294.12|291.92|0
1632845100000|2021-09-28 16:05:00|294.85|292.65|297.49|295.29|297.93|295.73|293.39|291.19|0
1632845400000|2021-09-28 16:10:00|296.9|294.7|299.42|297.22|300.16|297.96|296.31|294.11|0
1632845700000|2021-09-28 16:15:00|299.27|297.07|297.82|295.62|300.16|297.96|297.11|294.91|0
1632846000000|2021-09-28 16:20:00|297.52|295.32|297.37|295.17|298.26|296.06|295.9|293.7|0
1632846300000|2021-09-28 16:25:00|297.52|295.32|296.63|294.43|299|296.8|296.63|294.43|0
1632846600000|2021-09-28 16:30:00|296.49|294.29|295.16|292.96|296.63|294.43|293.26|291.06|0
1632846900000|2021-09-28 16:35:00|295.01|292.81|293.55|291.35|295.01|292.81|292.52|290.32|0
1632847200000|2021-09-28 16:40:00|293.25|291.05|292.21|290.01|293.96|291.76|291.64|289.44|0
1632847500000|2021-09-28 16:45:00|292.5|290.3|291.04|288.84|292.79|290.59|290.9|288.7|0
1632847800000|2021-09-28 16:50:00|291.19|288.99|292.2|290|293.95|291.75|290.03|287.83|0
1632848100000|2021-09-28 16:55:00|292.06|289.86|291.18|288.98|293.51|291.31|290.31|288.11|0
1632848400000|2021-09-28 17:00:00|291.04|288.84|291.62|289.42|292.2|290|289.3|287.1|0
1632848700000|2021-09-28 17:05:00|291.47|289.27|292.49|290.29|294.09|291.89|289.44|287.24|0
1632849000000|2021-09-28 17:10:00|292.27|290.07|292.92|290.72|293.8|291.6|291.03|288.83|0
1632849300000|2021-09-28 17:15:00|292.77|290.57|294.38|292.18|295.11|292.91|292.19|289.99|0
1632849600000|2021-09-28 17:20:00|294.67|292.47|295.13|292.93|295.98|293.78|292.07|289.87|0
1632849900000|2021-09-28 17:25:00|295.42|293.22|295.45|293.25|298.81|296.61|292.26|290.06|0
1632850200000|2021-09-28 17:30:00|295.3|293.1|293.53|291.33|295.3|293.1|293.1|290.9|0
1632850500000|2021-09-28 17:35:00|293.67|291.47|294.26|292.06|294.41|292.21|292.94|290.74|0
1632850800000|2021-09-28 17:40:00|294.41|292.21|293.52|291.32|297.35|295.15|293.52|291.32|0
1632851100000|2021-09-28 17:45:00|293.67|291.47|293.07|290.87|294.84|292.64|291.18|288.98|0
1632851400000|2021-09-28 17:50:00|293.36|291.16|291.9|289.7|293.8|291.6|291.46|289.26|0
1632851700000|2021-09-28 17:55:00|291.75|289.55|290.73|288.53|292.34|290.14|290.58|288.38|0
1632852000000|2021-09-28 18:00:00|290.58|288.38|291.88|289.68|292.03|289.83|289.71|287.51|0
1632852300000|2021-09-28 18:05:00|291.74|289.54|291.44|289.24|293.49|291.29|290.72|288.52|0
1632852600000|2021-09-28 18:10:00|291.3|289.1|290.08|287.88|292.98|290.78|286.46|284.26|0
1632852900000|2021-09-28 18:15:00|289.94|287.74|296.5|294.3|296.5|294.3|289.94|287.74|0
1632853200000|2021-09-28 18:20:00|296.79|294.59|299.43|297.23|299.73|297.53|294.18|291.98|0
1632853500000|2021-09-28 18:25:00|299.29|297.09|300.91|298.71|300.91|298.71|297.81|295.61|0
1632853800000|2021-09-28 18:30:00|300.76|298.56|297.81|295.61|300.76|298.56|297.22|295.02|0
1632854100000|2021-09-28 18:35:00|297.66|295.46|297.66|295.46|298.69|296.49|295.45|293.25|0
1632854400000|2021-09-28 18:40:00|297.51|295.31|302.24|300.04|302.24|300.04|297.51|295.31|0
1632854700000|2021-09-28 18:45:00|302.39|300.19|302.95|300.75|306.97|304.77|301.2|299|0
1632855000000|2021-09-28 18:50:00|303.25|301.05|301.01|298.81|304.6|302.4|300.86|298.66|0
1632855300000|2021-09-28 18:55:00|301.46|299.26|305.1|302.9|306.75|304.55|301.16|298.96|0
1632855600000|2021-09-28 19:00:00|304.81|302.61|305.85|303.65|307.72|305.52|303.76|301.56|0
1632855900000|2021-09-28 19:05:00|306.15|303.95|305.34|303.14|307.64|305.44|304.59|302.39|0
1632856200000|2021-09-28 19:10:00|305.19|302.99|304.28|302.08|306.39|304.19|304.28|302.08|0
1632856500000|2021-09-28 19:15:00|304.88|302.68|303.68|301.48|306.23|304.03|303.09|300.89|0
1632856800000|2021-09-28 19:20:00|303.53|301.33|299.36|297.16|305.78|303.58|299.36|297.16|0
1632857100000|2021-09-28 19:25:00|299.51|297.31|297.77|295.57|301.11|298.91|297.77|295.57|0
1632857400000|2021-09-28 19:30:00|297.55|295.35|298.14|295.94|300.22|298.02|296.82|294.62|0
1632857700000|2021-09-28 19:35:00|298|295.8|297.4|295.2|302.14|299.94|296.96|294.76|0
1632858000000|2021-09-28 19:40:00|297.11|294.91|297.55|295.35|301.99|299.79|297.11|294.91|0
1632858300000|2021-09-28 19:45:00|297.7|295.5|290.8|288.6|299.02|296.82|290.8|288.6|0
1632858600000|2021-09-28 19:50:00|290.51|288.31|293.52|291.32|295.54|293.34|285.26|283.06|0
1632858900000|2021-09-28 19:55:00|293.88|291.68|294.54|292.34|295.42|293.22|291.63|289.43|0
1632859200000|2021-09-28 20:00:00|293.23|291.03|296.59|294.39|296.74|294.54|293.23|291.03|0
1632859500000|2021-09-28 20:05:00|296.44|294.24|294.98|292.78|296.88|294.68|293.08|290.88|0
1632859800000|2021-09-28 20:10:00|295.12|292.92|295.27|293.07|295.56|293.36|293.66|291.46|0
1632860100000|2021-09-28 20:15:00|294.59|291.99|294.15|291.55|294.59|291.99|292.98|290.38|0
1632860400000|2021-09-28 20:20:00|294.29|291.69|293.12|290.52|294.44|291.84|293.12|290.52|0
1632860700000|2021-09-28 20:25:00|293.27|290.67|295.17|292.57|295.61|293.01|293.12|290.52|0
1632861000000|2021-09-28 20:30:00|295.02|292.42|294.14|291.54|295.31|292.71|294|291.4|0
1632861300000|2021-09-28 20:35:00|294.29|291.69|295.02|292.42|295.75|293.15|294.14|291.54|0
1632861600000|2021-09-28 20:40:00|295.16|292.56|296.04|293.44|296.04|293.44|294.43|291.83|0
1632861900000|2021-09-28 20:45:00|296.18|293.58|297.06|294.46|297.5|294.9|296.18|293.58|0
1632862200000|2021-09-28 20:50:00|297.21|294.61|296.62|294.02|297.36|294.76|295.59|292.99|0
1632862500000|2021-09-28 20:55:00|296.91|294.31|295.37|292.77|296.91|294.31|295.22|292.62|0
1632862800000|2021-09-28 21:00:00|295.3|292.7|295.24|292.64|295.43|292.83|295|292.4|0
1632863100000|2021-09-28 21:05:00|295.21|292.61|295.51|292.91|295.51|292.91|295.08|292.48|0
1632863400000|2021-09-28 21:10:00|295.55|292.95|295.65|293.05|295.76|293.16|295.55|292.95|0
1632863700000|2021-09-28 21:15:00|295.69|293.09|295.74|293.14|295.89|293.29|295.65|293.05|0
1632864000000|2021-09-28 21:20:00|295.69|293.09|295.97|293.37|296.1|293.5|295.69|293.09|0
1632864300000|2021-09-28 21:25:00|295.99|293.39|295.82|293.22|296.01|293.41|295.82|293.22|0
1632864600000|2021-09-28 21:30:00|295.8|293.2|295.59|292.99|295.8|293.2|295.54|292.94|0
1632864900000|2021-09-28 21:35:00|295.56|292.96|295.49|292.89|295.56|292.96|295.43|292.83|0
1632865200000|2021-09-28 21:40:00|295.48|292.88|295.49|292.89|295.7|293.1|295.48|292.88|0
1632865500000|2021-09-28 21:45:00|295.52|292.92|295.19|292.59|295.52|292.92|295.02|292.42|0
1632865800000|2021-09-28 21:50:00|295.21|292.61|295.32|292.72|295.36|292.76|295.21|292.61|0
1632866100000|2021-09-28 21:55:00|295.28|292.68|295.43|292.83|295.47|292.87|295.28|292.68|0
1632866400000|2021-09-28 22:00:00|296.66|294.06|296.88|294.28|297.83|295.23|296.22|293.62|0
1632866700000|2021-09-28 22:05:00|296.73|294.13|297.32|294.72|297.76|295.16|296.73|294.13|0
1632867000000|2021-09-28 22:10:00|297.61|295.01|297.46|294.86|298.05|295.45|297.17|294.57|0
1632867300000|2021-09-28 22:15:00|297.31|294.71|297.75|295.15|298.2|295.6|297.31|294.71|0
1632867600000|2021-09-28 22:20:00|297.9|295.3|297.16|294.56|298.34|295.74|297.02|294.42|0
1632867900000|2021-09-28 22:25:00|297.31|294.71|296.72|294.12|297.46|294.86|296.43|293.83|0
1632868200000|2021-09-28 22:30:00|296.94|294.34|298.48|295.88|298.63|296.03|296.72|294.12|0
1632868500000|2021-09-28 22:35:00|298.63|296.03|296.86|294.26|298.92|296.32|296.86|294.26|0
1632868800000|2021-09-28 22:40:00|297.01|294.41|295.54|292.94|297.3|294.7|295.39|292.79|0
1632869100000|2021-09-28 22:45:00|295.83|293.23|298.62|296.02|298.62|296.02|295.83|293.23|0
1632869400000|2021-09-28 22:50:00|298.47|295.87|298.18|295.58|298.47|295.87|297.59|294.99|0
1632869700000|2021-09-28 22:55:00|298.1|295.5|298.03|295.43|298.62|296.02|298.03|295.43|0
1632870000000|2021-09-28 23:00:00|298.17|295.57|298.02|295.42|299.06|296.46|297.14|294.54|0
1632870300000|2021-09-28 23:05:00|298.32|295.72|298.02|295.42|298.47|295.87|297.73|295.13|0
1632870600000|2021-09-28 23:10:00|298.17|295.57|298.46|295.86|298.46|295.86|297.28|294.68|0
1632870900000|2021-09-28 23:15:00|298.61|296.01|298.46|295.86|299.2|296.6|298.38|295.78|0
1632871200000|2021-09-28 23:20:00|298.53|295.93|298.01|295.41|298.9|296.3|297.43|294.83|0
1632871500000|2021-09-28 23:25:00|297.87|295.27|297.57|294.97|298.01|295.41|297.13|294.53|0
1632871800000|2021-09-28 23:30:00|297.42|294.82|295.66|293.06|297.42|294.82|295.51|292.91|0
1632872100000|2021-09-28 23:35:00|295.58|292.98|295.95|293.35|295.95|293.35|294.78|292.18|0
1632872400000|2021-09-28 23:40:00|295.8|293.2|296.39|293.79|296.39|293.79|295.8|293.2|0
1632872700000|2021-09-28 23:45:00|296.54|293.94|297.63|295.03|297.71|295.11|296.54|293.94|0
1632873000000|2021-09-28 23:50:00|297.71|295.11|299.18|296.58|299.62|297.02|297.41|294.81|0
1632873300000|2021-09-28 23:55:00|299.47|296.87|300.5|297.9|300.8|298.2|299.47|296.87|0
1632873600000|2021-09-29 00:00:00|300.36|297.76|302.43|299.83|302.72|300.12|300.21|297.61|0
1632873900000|2021-09-29 00:05:00|302.57|299.97|303.02|300.42|303.46|300.86|302.43|299.83|0
1632874200000|2021-09-29 00:10:00|302.72|300.12|302.27|299.67|302.94|300.34|301.6|299|0
1632874500000|2021-09-29 00:15:00|302.57|299.97|304.05|301.45|304.65|302.05|301.24|298.64|0
1632874800000|2021-09-29 00:20:00|303.9|301.3|304.35|301.75|305.09|302.49|303.83|301.23|0
1632875100000|2021-09-29 00:25:00|304.05|301.45|305.24|302.64|305.39|302.79|303.31|300.71|0
1632875400000|2021-09-29 00:30:00|304.94|302.34|305.38|302.78|305.98|303.38|304.64|302.04|0
1632875700000|2021-09-29 00:35:00|305.53|302.93|306.28|303.68|306.73|304.13|305.53|302.93|0
1632876000000|2021-09-29 00:40:00|306.43|303.83|305.53|302.93|306.87|304.27|305.38|302.78|0
1632876300000|2021-09-29 00:45:00|305.45|302.85|305.38|302.78|306.12|303.52|305.08|302.48|0
1632876600000|2021-09-29 00:50:00|305.08|302.48|304.78|302.18|305.37|302.77|303.89|301.29|0
1632876900000|2021-09-29 00:55:00|304.93|302.33|304.33|301.73|305.37|302.77|303.29|300.69|0
1632877200000|2021-09-29 01:00:00|304.48|301.88|304.33|301.73|305.37|302.77|303.88|301.28|0
1632877500000|2021-09-29 01:05:00|304.48|301.88|301.06|298.46|304.48|301.88|300.62|298.02|0
1632877800000|2021-09-29 01:10:00|300.62|298.02|303.35|300.75|303.73|301.13|300.62|298.02|0
1632878100000|2021-09-29 01:15:00|303.2|300.6|301.06|298.46|304.02|301.42|300.76|298.16|0
1632878400000|2021-09-29 01:20:00|301.2|298.6|299.94|297.34|301.2|298.6|299.43|296.83|0
1632878700000|2021-09-29 01:25:00|300.02|297.42|298.84|296.24|300.61|298.01|298.25|295.65|0
1632879000000|2021-09-29 01:30:00|298.69|296.09|297.21|294.61|298.69|296.09|295.75|293.15|0
1632879300000|2021-09-29 01:35:00|297.07|294.47|298.68|296.08|299.27|296.67|296.77|294.17|0
1632879600000|2021-09-29 01:40:00|298.54|295.94|301.11|298.51|301.34|298.74|298.54|295.94|0
1632879900000|2021-09-29 01:45:00|301.49|298.89|301.19|298.59|302.08|299.48|300.01|297.41|0
1632880200000|2021-09-29 01:50:00|300.89|298.29|300|297.4|301.19|298.59|298.09|295.49|0
1632880500000|2021-09-29 01:55:00|299.93|297.33|301.48|298.88|301.92|299.32|299.93|297.33|0
1632880800000|2021-09-29 02:00:00|301.63|299.03|303.85|301.25|304|301.4|300.44|297.84|0
1632881100000|2021-09-29 02:05:00|304|301.4|302.51|299.91|304.45|301.85|302.51|299.91|0
1632881400000|2021-09-29 02:10:00|302.36|299.76|303.62|301.02|304.29|301.69|302.36|299.76|0
1632881700000|2021-09-29 02:15:00|303.55|300.95|303.84|301.24|304.44|301.84|302.81|300.21|0
1632882000000|2021-09-29 02:20:00|303.99|301.39|305.93|303.33|306.08|303.48|303.99|301.39|0
1632882300000|2021-09-29 02:25:00|306|303.4|305.55|302.95|306.52|303.92|305.48|302.88|0
1632882600000|2021-09-29 02:30:00|305.92|303.32|304.43|301.83|305.92|303.32|304.43|301.83|0
1632882900000|2021-09-29 02:35:00|304.58|301.98|305.02|302.42|305.92|303.32|304.58|301.98|0
1632883200000|2021-09-29 02:40:00|305.17|302.57|304.57|301.97|305.47|302.87|304.13|301.53|0
1632883500000|2021-09-29 02:45:00|304.5|301.9|305.76|303.16|305.91|303.31|304.28|301.68|0
1632883800000|2021-09-29 02:50:00|305.91|303.31|304.94|302.34|306.06|303.46|304.72|302.12|0
1632884100000|2021-09-29 02:55:00|304.87|302.27|304.01|301.41|305.17|302.57|303.49|300.89|0
1632884400000|2021-09-29 03:00:00|303.86|301.26|303.86|301.26|305.2|302.6|303.86|301.26|0
1632884700000|2021-09-29 03:05:00|304.01|301.41|302.14|299.54|304.16|301.56|301.33|298.73|0
1632885000000|2021-09-29 03:10:00|302.29|299.69|303.56|300.96|303.71|301.11|302.29|299.69|0
1632885300000|2021-09-29 03:15:00|303.7|301.1|304.15|301.55|304.15|301.55|302.22|299.62|0
1632885600000|2021-09-29 03:20:00|304.3|301.7|304.89|302.29|305.94|303.34|304.15|301.55|0
1632885900000|2021-09-29 03:25:00|305.04|302.44|306.24|303.64|306.24|303.64|305.04|302.44|0
1632886200000|2021-09-29 03:30:00|306.09|303.49|305.34|302.74|306.24|303.64|304.89|302.29|0
1632886500000|2021-09-29 03:35:00|305.19|302.59|305.03|302.43|305.63|303.03|304.51|301.91|0
1632886800000|2021-09-29 03:40:00|305.18|302.58|305.93|303.33|305.93|303.33|305.18|302.58|0
1632887100000|2021-09-29 03:45:00|305.85|303.25|304.88|302.28|306.08|303.48|304.73|302.13|0
1632887400000|2021-09-29 03:50:00|305.03|302.43|305.03|302.43|306.22|303.62|305.03|302.43|0
1632887700000|2021-09-29 03:55:00|305.18|302.58|305.03|302.43|305.47|302.87|304.43|301.83|0
1632888000000|2021-09-29 04:00:00|304.73|302.13|304.28|301.68|304.73|302.13|303.31|300.71|0
1632888300000|2021-09-29 04:05:00|304.13|301.53|305.17|302.57|305.47|302.87|304.13|301.53|0
1632888600000|2021-09-29 04:10:00|305.02|302.42|304.12|301.52|305.47|302.87|304.12|301.52|0
1632888900000|2021-09-29 04:15:00|304.04|301.44|305.16|302.56|305.17|302.57|303.53|300.93|0
1632889200000|2021-09-29 04:20:00|305.02|302.42|305.76|303.16|306.06|303.46|305.02|302.42|0
1632889500000|2021-09-29 04:25:00|305.91|303.31|305.61|303.01|306.66|304.06|305.31|302.71|0
1632889800000|2021-09-29 04:30:00|305.76|303.16|306.95|304.35|306.95|304.35|305.31|302.71|0
1632890100000|2021-09-29 04:35:00|307.1|304.5|307.7|305.1|307.7|305.1|306.35|303.75|0
1632890400000|2021-09-29 04:40:00|307.85|305.25|307.7|305.1|308.45|305.85|307.55|304.95|0
1632890700000|2021-09-29 04:45:00|307.55|304.95|308.3|305.7|308.75|306.15|307.55|304.95|0
1632891000000|2021-09-29 04:50:00|308.15|305.55|307.21|304.61|308.37|305.77|306.69|304.09|0
1632891300000|2021-09-29 04:55:00|307.29|304.69|307.14|304.54|307.44|304.84|306.84|304.24|0
1632891600000|2021-09-29 05:00:00|307.29|304.69|307.29|304.69|307.44|304.84|304.74|302.14|0
1632891900000|2021-09-29 05:05:00|307.14|304.54|304.74|302.14|307.44|304.84|303.09|300.49|0
1632892200000|2021-09-29 05:10:00|304.88|302.28|302.34|299.74|305.18|302.58|301.15|298.55|0
1632892500000|2021-09-29 05:15:00|302.19|299.59|304.73|302.13|304.73|302.13|302.19|299.59|0
1632892800000|2021-09-29 05:20:00|305.03|302.43|302.34|299.74|305.78|303.18|302.34|299.74|0
1632893100000|2021-09-29 05:25:00|302.49|299.89|303.38|300.78|305.18|302.58|302.49|299.89|0
1632893400000|2021-09-29 05:30:00|303.98|301.38|303.83|301.23|305.02|302.42|303|300.4|0
1632893700000|2021-09-29 05:35:00|303.98|301.38|304.72|302.12|306.22|303.62|303.38|300.78|0
1632894000000|2021-09-29 05:40:00|304.87|302.27|305.77|303.17|305.99|303.39|304.27|301.67|0
1632894300000|2021-09-29 05:45:00|306.07|303.47|303.97|301.37|306.07|303.47|303.07|300.47|0
1632894600000|2021-09-29 05:50:00|303.74|301.14|303.82|301.22|304.94|302.34|302.62|300.02|0
1632894900000|2021-09-29 05:55:00|303.97|301.37|305.01|302.41|305.46|302.86|302.47|299.87|0
1632895200000|2021-09-29 06:00:00|305.31|302.71|303.21|300.61|307.86|305.26|303.21|300.61|0
1632895500000|2021-09-29 06:05:00|303.36|300.76|303.66|301.06|303.96|301.36|301.72|299.12|0
1632895800000|2021-09-29 06:10:00|303.81|301.21|305.3|302.7|305.45|302.85|303.21|300.61|0
1632896100000|2021-09-29 06:15:00|305.6|303|306.65|304.05|307.25|304.65|305.6|303|0
1632896400000|2021-09-29 06:20:00|306.95|304.35|306.2|303.6|307.7|305.1|305.82|303.22|0
1632896700000|2021-09-29 06:25:00|306.35|303.75|304.1|301.5|306.72|304.12|303.8|301.2|0
1632897000000|2021-09-29 06:30:00|303.95|301.35|303.35|300.75|304.47|301.87|302.45|299.85|0
1632897300000|2021-09-29 06:35:00|303.5|300.9|303.5|300.9|303.95|301.35|303.35|300.75|0
1632897600000|2021-09-29 06:40:00|303.05|300.45|304.99|302.39|305.14|302.54|301.86|299.26|0
1632897900000|2021-09-29 06:45:00|305.14|302.54|305.43|302.83|306.04|303.44|304.99|302.39|0
1632898200000|2021-09-29 06:50:00|305.58|302.98|305.73|303.13|306.63|304.03|305.21|302.61|0
1632898500000|2021-09-29 06:55:00|305.65|303.05|304.38|301.78|306.33|303.73|304.23|301.63|0
1632898800000|2021-09-29 07:00:00|304.98|302.38|301.93|299.33|308.77|306.17|301.7|299.1|0
1632899100000|2021-09-29 07:05:00|301.73|299.53|304.26|302.06|305.12|302.92|301.73|299.53|0
1632899400000|2021-09-29 07:10:00|304.41|302.21|305.16|302.96|305.31|303.11|303.66|301.46|0
1632899700000|2021-09-29 07:15:00|305.61|303.41|307.03|304.83|307.11|304.91|305.01|302.81|0
1632900000000|2021-09-29 07:20:00|306.96|304.76|309.06|306.86|309.52|307.32|306.96|304.76|0
1632900300000|2021-09-29 07:25:00|309.21|307.01|310.19|307.99|311.18|308.98|308.61|306.41|0
1632900600000|2021-09-29 07:30:00|310.12|307.92|310.94|308.74|311.17|308.97|309.66|307.46|0
1632900900000|2021-09-29 07:35:00|310.87|308.67|311.47|309.27|311.63|309.43|310.72|308.52|0
1632901200000|2021-09-29 07:40:00|311.39|309.19|310.71|308.51|311.47|309.27|310.41|308.21|0
1632901500000|2021-09-29 07:45:00|310.86|308.66|309.83|307.63|312.43|310.23|308.08|305.88|0
1632901800000|2021-09-29 07:50:00|309.98|307.78|309.07|306.87|310.74|308.54|308.92|306.72|0
1632902100000|2021-09-29 07:55:00|309.22|307.02|308.92|306.72|309.52|307.32|308.92|306.72|0
1632902400000|2021-09-29 08:00:00|309.07|306.87|308.99|306.79|309.82|307.62|308.77|306.57|0
1632902700000|2021-09-29 08:05:00|308.92|306.72|307.56|305.36|308.92|306.72|306.5|304.3|0
1632903000000|2021-09-29 08:10:00|307.25|305.05|307.55|305.35|308.61|306.41|307.25|305.05|0
1632903300000|2021-09-29 08:15:00|307.4|305.2|304.7|302.5|308.16|305.96|304.55|302.35|0
1632903600000|2021-09-29 08:20:00|304.4|302.2|306.34|304.14|306.49|304.29|303.59|301.39|0
1632903900000|2021-09-29 08:25:00|306.49|304.29|307.08|304.88|307.24|305.04|305.96|303.76|0
1632904200000|2021-09-29 08:30:00|306.93|304.73|307.38|305.18|308.44|306.24|306.78|304.58|0
1632904500000|2021-09-29 08:35:00|307.53|305.33|307.08|304.88|307.53|305.33|306.48|304.28|0
1632904800000|2021-09-29 08:40:00|306.93|304.73|307.38|305.18|308.43|306.23|306.93|304.73|0
1632905100000|2021-09-29 08:45:00|307.45|305.25|308.73|306.53|308.73|306.53|307.23|305.03|0
1632905400000|2021-09-29 08:50:00|308.58|306.38|308.58|306.38|308.88|306.68|307.83|305.63|0
1632905700000|2021-09-29 08:55:00|308.43|306.23|309.33|307.13|309.33|307.13|308.12|305.92|0
1632906000000|2021-09-29 09:00:00|309.18|306.98|309.78|307.58|309.78|307.58|309.03|306.83|0
1632906300000|2021-09-29 09:05:00|309.93|307.73|309.93|307.73|310.83|308.63|309.78|307.58|0
1632906600000|2021-09-29 09:10:00|310.08|307.88|310.53|308.33|310.53|308.33|309.77|307.57|0
1632906900000|2021-09-29 09:15:00|310.83|308.63|308.56|306.36|311.13|308.93|308.56|306.36|0
1632907200000|2021-09-29 09:20:00|308.41|306.21|306.91|304.71|309.17|306.97|306.46|304.26|0
1632907500000|2021-09-29 09:25:00|306.76|304.56|307.96|305.76|308.26|306.06|306.61|304.41|0
1632907800000|2021-09-29 09:30:00|308.03|305.83|307.8|305.6|308.41|306.21|307.05|304.85|0
1632908100000|2021-09-29 09:35:00|307.95|305.75|307.05|304.85|307.95|305.75|306.6|304.4|0
1632908400000|2021-09-29 09:40:00|307.2|305|307.95|305.75|307.95|305.75|307.05|304.85|0
1632908700000|2021-09-29 09:45:00|307.8|305.6|308.55|306.35|308.92|306.72|307.8|305.6|0
1632909000000|2021-09-29 09:50:00|308.7|306.5|309|306.8|309.45|307.25|308.55|306.35|0
1632909300000|2021-09-29 09:55:00|308.85|306.65|310.05|307.85|310.21|308.01|308.85|306.65|0
1632909600000|2021-09-29 10:00:00|310.2|308|310.65|308.45|311.41|309.21|310.2|308|0
1632909900000|2021-09-29 10:05:00|310.73|308.53|310.05|307.85|310.96|308.76|310.05|307.85|0
1632910200000|2021-09-29 10:10:00|310.2|308|310.2|308|310.65|308.45|309.59|307.39|0
1632910500000|2021-09-29 10:15:00|310.35|308.15|310.5|308.3|311.4|309.2|310.35|308.15|0
1632910800000|2021-09-29 10:20:00|310.65|308.45|310.04|307.84|311.25|309.05|309.89|307.69|0
1632911100000|2021-09-29 10:25:00|309.96|307.76|310.34|308.14|310.49|308.29|309.59|307.39|0
1632911400000|2021-09-29 10:30:00|310.19|307.99|309.88|307.68|310.64|308.44|309.88|307.68|0
1632911700000|2021-09-29 10:35:00|310.19|307.99|308.28|306.08|310.34|308.14|308.28|306.08|0
1632912000000|2021-09-29 10:40:00|308.43|306.23|308.43|306.23|308.88|306.68|308.13|305.93|0
1632912300000|2021-09-29 10:45:00|308.28|306.08|307.9|305.7|308.43|306.23|307.37|305.17|0
1632912600000|2021-09-29 10:50:00|307.97|305.77|307.07|304.87|308.12|305.92|306.99|304.79|0
1632912900000|2021-09-29 10:55:00|307.14|304.94|305.86|303.66|307.14|304.94|305.86|303.66|0
1632913200000|2021-09-29 11:00:00|306.16|303.96|306.01|303.81|307.14|304.94|306.01|303.81|0
1632913500000|2021-09-29 11:05:00|306.16|303.96|303.91|301.71|306.76|304.56|303.31|301.11|0
1632913800000|2021-09-29 11:10:00|303.76|301.56|303.9|301.7|304.8|302.6|303.76|301.56|0
1632914100000|2021-09-29 11:15:00|304.05|301.85|302.85|300.65|304.72|302.52|301.96|299.76|0
1632914400000|2021-09-29 11:20:00|303|300.8|303.22|301.02|304.05|301.85|302.7|300.5|0
1632914700000|2021-09-29 11:25:00|303.15|300.95|304.05|301.85|304.05|301.85|302.7|300.5|0
1632915000000|2021-09-29 11:30:00|303.9|301.7|305.24|303.04|305.54|303.34|303.45|301.25|0
1632915300000|2021-09-29 11:35:00|305.09|302.89|300.61|298.41|305.24|303.04|300.01|297.81|0
1632915600000|2021-09-29 11:40:00|300.75|298.55|302.61|300.41|302.84|300.64|300.75|298.55|0
1632915900000|2021-09-29 11:45:00|302.69|300.49|304.29|302.09|304.29|302.09|301.94|299.74|0
1632916200000|2021-09-29 11:50:00|304.14|301.94|305.18|302.98|305.48|303.28|304.14|301.94|0
1632916500000|2021-09-29 11:55:00|305.03|302.83|305.03|302.83|306.23|304.03|304.51|302.31|0
1632916800000|2021-09-29 12:00:00|305.1|302.9|305.93|303.73|306.68|304.48|304.58|302.38|0
1632917100000|2021-09-29 12:05:00|305.78|303.58|305.78|303.58|306.38|304.18|305.48|303.28|0
1632917400000|2021-09-29 12:10:00|305.93|303.73|304.87|302.67|306.53|304.33|304.87|302.67|0
1632917700000|2021-09-29 12:15:00|305.02|302.82|303.83|301.63|305.02|302.82|302.93|300.73|0
1632918000000|2021-09-29 12:20:00|303.68|301.48|303.52|301.32|304.12|301.92|302.63|300.43|0
1632918300000|2021-09-29 12:25:00|303.67|301.47|302.63|300.43|303.67|301.47|302.33|300.13|0
1632918600000|2021-09-29 12:30:00|302.48|300.28|300.84|298.64|303.37|301.17|300.24|298.04|0
1632918900000|2021-09-29 12:35:00|300.69|298.49|298.76|296.56|300.99|298.79|298.17|295.97|0
1632919200000|2021-09-29 12:40:00|298.91|296.71|299.64|297.44|300.39|298.19|298.46|296.26|0
1632919500000|2021-09-29 12:45:00|299.57|297.37|301.87|299.67|302.32|300.12|299.05|296.85|0
1632919800000|2021-09-29 12:50:00|301.72|299.52|300.83|298.63|301.87|299.67|300.23|298.03|0
1632920100000|2021-09-29 12:55:00|300.68|298.48|301.12|298.92|301.27|299.07|299.94|297.74|0
1632920400000|2021-09-29 13:00:00|301.27|299.07|301.42|299.22|301.42|299.22|300.38|298.18|0
1632920700000|2021-09-29 13:05:00|301.57|299.37|299.93|297.73|301.72|299.52|299.78|297.58|0
1632921000000|2021-09-29 13:10:00|299.78|297.58|299.04|296.84|300.37|298.17|298.74|296.54|0
1632921300000|2021-09-29 13:15:00|298.89|296.69|296.37|294.17|299.33|297.13|296.37|294.17|0
1632921600000|2021-09-29 13:20:00|296.52|294.32|298.14|295.94|298.59|296.39|296.37|294.17|0
1632921900000|2021-09-29 13:25:00|298.29|296.09|299.18|296.98|299.62|297.42|297.11|294.91|0
1632922200000|2021-09-29 13:30:00|298.29|296.09|296.66|294.46|302.3|300.1|296.37|294.17|0
1632922500000|2021-09-29 13:35:00|296.51|294.31|295.63|293.43|298.14|295.94|294.74|292.54|0
1632922800000|2021-09-29 13:40:00|295.77|293.57|293.57|291.37|297.1|294.9|293.27|291.07|0
1632923100000|2021-09-29 13:45:00|293.86|291.66|299.46|297.26|299.61|297.41|292.39|290.19|0
1632923400000|2021-09-29 13:50:00|299.61|297.41|305.42|303.22|306.03|303.83|298.28|296.08|0
1632923700000|2021-09-29 13:55:00|305.72|303.52|304.82|302.62|306.62|304.42|303.03|300.83|0
1632924000000|2021-09-29 14:00:00|305.12|302.92|304.22|302.02|309.48|307.28|303.77|301.57|0
1632924300000|2021-09-29 14:05:00|304.37|302.17|306.47|304.27|306.47|304.27|302.88|300.68|0
1632924600000|2021-09-29 14:10:00|306.77|304.57|303.92|301.72|306.92|304.72|303.02|300.82|0
1632924900000|2021-09-29 14:15:00|304.37|302.17|305.56|303.36|306.31|304.11|304.22|302.02|0
1632925200000|2021-09-29 14:20:00|305.71|303.51|307.43|305.23|309.47|307.27|305.71|303.51|0
1632925500000|2021-09-29 14:25:00|307.51|305.31|305.56|303.36|309.02|306.82|305.56|303.36|0
1632925800000|2021-09-29 14:30:00|306.16|303.96|302.27|300.07|306.46|304.26|301.08|298.88|0
1632926100000|2021-09-29 14:35:00|302.71|300.51|301.82|299.62|305.11|302.91|301.67|299.47|0
1632926400000|2021-09-29 14:40:00|302.41|300.21|306.55|304.35|307|304.8|301.82|299.62|0
1632926700000|2021-09-29 14:45:00|307.07|304.87|309.85|307.65|311.06|308.86|305.35|303.15|0
1632927000000|2021-09-29 14:50:00|309.7|307.5|308.2|306|310.76|308.56|306.25|304.05|0
1632927300000|2021-09-29 14:55:00|308.35|306.15|309.55|307.35|309.55|307.35|306.99|304.79|0
1632927600000|2021-09-29 15:00:00|309.85|307.65|305.86|303.66|310|307.8|305.04|302.84|0
1632927900000|2021-09-29 15:05:00|305.94|303.74|306.14|303.94|308.34|306.14|305.54|303.34|0
1632928200000|2021-09-29 15:10:00|305.84|303.64|305.84|303.64|307.19|304.99|304.94|302.74|0
1632928500000|2021-09-29 15:15:00|305.69|303.49|304.19|301.99|306.14|303.94|303.59|301.39|0
1632928800000|2021-09-29 15:20:00|304.33|302.13|304.63|302.43|304.63|302.43|302.69|300.49|0
1632929100000|2021-09-29 15:25:00|304.48|302.28|302.39|300.19|304.48|302.28|302.09|299.89|0
1632929400000|2021-09-29 15:30:00|302.84|300.64|303.43|301.23|303.88|301.68|301.94|299.74|0
1632929700000|2021-09-29 15:35:00|303.28|301.08|299.11|296.91|303.28|301.08|298.52|296.32|0
1632930000000|2021-09-29 15:40:00|299.26|297.06|299.41|297.21|300|297.8|297.93|295.73|0
1632930300000|2021-09-29 15:45:00|299.11|296.91|301.62|299.42|302.6|300.4|298.07|295.87|0
1632930600000|2021-09-29 15:50:00|301.77|299.57|300.58|298.38|303.56|301.36|300.43|298.23|0
1632930900000|2021-09-29 15:55:00|300.5|298.3|302.51|300.31|302.66|300.46|300.13|297.93|0
1632931200000|2021-09-29 16:00:00|302.66|300.46|303.4|301.2|303.7|301.5|301.76|299.56|0
1632931500000|2021-09-29 16:05:00|303.55|301.35|301.46|299.26|304|301.8|301.02|298.82|0
1632931800000|2021-09-29 16:10:00|301.31|299.11|298.64|296.44|301.31|299.11|297.9|295.7|0
1632932100000|2021-09-29 16:15:00|298.79|296.59|299.08|296.88|299.08|296.88|296.43|294.23|0
1632932400000|2021-09-29 16:20:00|298.93|296.73|295.54|293.34|298.93|296.73|294.95|292.75|0
1632932700000|2021-09-29 16:25:00|295.39|293.19|295.98|293.78|297.16|294.96|294.22|292.02|0
1632933000000|2021-09-29 16:30:00|295.68|293.48|298.6|296.4|299.64|297.44|295.54|293.34|0
1632933300000|2021-09-29 16:35:00|298.45|296.25|297.71|295.51|298.75|296.55|296.54|294.34|0
1632933600000|2021-09-29 16:40:00|297.86|295.66|297.12|294.92|299.04|296.84|296.39|294.19|0
1632933900000|2021-09-29 16:45:00|296.98|294.78|298.59|296.39|298.74|296.54|295.94|293.74|0
1632934200000|2021-09-29 16:50:00|298.45|296.25|300.81|298.61|301.4|299.2|297.71|295.51|0
1632934500000|2021-09-29 16:55:00|300.96|298.76|299.62|297.42|302|299.8|299.62|297.42|0
1632934800000|2021-09-29 17:00:00|299.77|297.57|297.7|295.5|300.21|298.01|297.7|295.5|0
1632935100000|2021-09-29 17:05:00|297.55|295.35|299.32|297.12|299.32|297.12|296.52|294.32|0
1632935400000|2021-09-29 17:10:00|299.1|296.9|297.84|295.64|300.36|298.16|297.4|295.2|0
1632935700000|2021-09-29 17:15:00|298.29|296.09|300.65|298.45|301.24|299.04|297.11|294.91|0
1632936000000|2021-09-29 17:20:00|300.8|298.6|300.79|298.59|301.69|299.49|300.35|298.15|0
1632936300000|2021-09-29 17:25:00|301.24|299.04|297.84|295.64|301.24|299.04|296.95|294.75|0
1632936600000|2021-09-29 17:30:00|297.69|295.49|296.22|294.02|297.69|295.49|293.18|290.98|0
1632936900000|2021-09-29 17:35:00|295.92|293.72|294.6|292.4|295.92|293.72|294.6|292.4|0
1632937200000|2021-09-29 17:40:00|294.89|292.69|296.36|294.16|297.39|295.19|292.99|290.79|0
1632937500000|2021-09-29 17:45:00|296.21|294.01|295.47|293.27|297.53|295.33|295.33|293.13|0
1632937800000|2021-09-29 17:50:00|295.54|293.34|297.38|295.18|298.42|296.22|295.18|292.98|0
1632938100000|2021-09-29 17:55:00|297.23|295.03|299.15|296.95|299.15|296.95|297.23|295.03|0
1632938400000|2021-09-29 18:00:00|299|296.8|300.18|297.98|300.92|298.72|298.71|296.51|0
1632938700000|2021-09-29 18:05:00|300.33|298.13|303.89|301.69|304.64|302.44|299.74|297.54|0
1632939000000|2021-09-29 18:10:00|304.19|301.99|307.6|305.4|309.5|307.3|304.04|301.84|0
1632939300000|2021-09-29 18:15:00|307.9|305.7|306.39|304.19|307.9|305.7|306.24|304.04|0
1632939600000|2021-09-29 18:20:00|306.24|304.04|305.19|302.99|306.84|304.64|304.89|302.69|0
1632939900000|2021-09-29 18:25:00|305.49|303.29|305.34|303.14|306.09|303.89|305.19|302.99|0
1632940200000|2021-09-29 18:30:00|305.49|303.29|307.74|305.54|307.74|305.54|305.49|303.29|0
1632940500000|2021-09-29 18:35:00|307.44|305.24|306.53|304.33|307.44|305.24|306.09|303.89|0
1632940800000|2021-09-29 18:40:00|306.38|304.18|308.49|306.29|309.39|307.19|305.93|303.73|0
1632941100000|2021-09-29 18:45:00|308.79|306.59|306.68|304.48|309.99|307.79|306.23|304.03|0
1632941400000|2021-09-29 18:50:00|307.28|305.08|308.48|306.28|308.78|306.58|306.98|304.78|0
1632941700000|2021-09-29 18:55:00|308.33|306.13|308.03|305.83|308.33|306.13|306.83|304.63|0
1632942000000|2021-09-29 19:00:00|308.33|306.13|304.42|302.22|309.53|307.33|304.42|302.22|0
1632942300000|2021-09-29 19:05:00|304.87|302.67|305.92|303.72|307.42|305.22|304.13|301.93|0
1632942600000|2021-09-29 19:10:00|306.22|304.02|306.27|304.07|306.97|304.77|305.17|302.97|0
1632942900000|2021-09-29 19:15:00|305.97|303.77|305.06|302.86|306.72|304.52|304.62|302.42|0
1632943200000|2021-09-29 19:20:00|304.76|302.56|303.12|300.92|305.21|303.01|302.97|300.77|0
1632943500000|2021-09-29 19:25:00|302.97|300.77|303.86|301.66|305.06|302.86|302.97|300.77|0
1632943800000|2021-09-29 19:30:00|303.41|301.21|303.56|301.36|304.46|302.26|302.66|300.46|0
1632944100000|2021-09-29 19:35:00|303.71|301.51|301.02|298.82|303.86|301.66|300.87|298.67|0
1632944400000|2021-09-29 19:40:00|301.17|298.97|297.9|295.7|301.17|298.97|297.6|295.4|0
1632944700000|2021-09-29 19:45:00|297.45|295.25|299.64|297.44|300.23|298.03|297.01|294.81|0
1632945000000|2021-09-29 19:50:00|299.04|296.84|294.5|292.3|299.49|297.29|294.5|292.3|0
1632945300000|2021-09-29 19:55:00|294.21|292.01|294.79|292.59|295.09|292.89|292.15|289.95|0
1632945600000|2021-09-29 20:00:00|294.94|292.74|297.89|295.69|297.89|295.69|294.79|292.59|0
1632945900000|2021-09-29 20:05:00|298.33|296.13|298.92|296.72|299.07|296.87|297.88|295.68|0
1632946200000|2021-09-29 20:10:00|298.77|296.57|298.84|296.64|299.66|297.46|298.03|295.83|0
1632946500000|2021-09-29 20:15:00|298.97|296.37|298.37|295.77|298.97|296.37|298.37|295.77|0
1632946800000|2021-09-29 20:20:00|298.52|295.92|297.63|295.03|298.52|295.92|297.34|294.74|0
1632947100000|2021-09-29 20:25:00|297.48|294.88|297.19|294.59|297.63|295.03|296.89|294.29|0
1632947400000|2021-09-29 20:30:00|297.33|294.73|298.96|296.36|298.96|296.36|297.19|294.59|0
1632947700000|2021-09-29 20:35:00|299.25|296.65|299.7|297.1|299.85|297.25|299.18|296.58|0
1632948000000|2021-09-29 20:40:00|299.55|296.95|298.95|296.35|299.55|296.95|298.36|295.76|0
1632948300000|2021-09-29 20:45:00|299.1|296.5|299.54|296.94|299.54|296.94|298.36|295.76|0
1632948600000|2021-09-29 20:50:00|299.69|297.09|298.58|295.98|299.84|297.24|298.43|295.83|0
1632948900000|2021-09-29 20:55:00|298.65|296.05|298.87|296.27|298.87|296.27|298.21|295.61|0
1632949200000|2021-09-29 21:00:00|298.79|296.19|298.55|295.95|298.79|296.19|298.4|295.8|0
1632949500000|2021-09-29 21:05:00|298.53|295.93|298.57|295.97|298.59|295.99|298.35|295.75|0
1632949800000|2021-09-29 21:10:00|298.53|295.93|298.74|296.14|298.74|296.14|298.53|295.93|0
1632950100000|2021-09-29 21:15:00|298.63|296.03|298.74|296.14|298.74|296.14|298.58|295.98|0
1632950400000|2021-09-29 21:20:00|298.76|296.16|298.63|296.03|298.93|296.33|298.6|296|0
1632950700000|2021-09-29 21:25:00|298.67|296.07|298.75|296.15|298.77|296.17|298.67|296.07|0
1632951000000|2021-09-29 21:30:00|298.73|296.13|298.7|296.1|298.75|296.15|298.66|296.06|0
1632951300000|2021-09-29 21:35:00|298.69|296.09|298.75|296.15|298.75|296.15|298.68|296.08|0
1632951600000|2021-09-29 21:40:00|298.72|296.12|298.92|296.32|298.94|296.34|298.72|296.12|0
1632951900000|2021-09-29 21:45:00|298.94|296.34|298.88|296.28|298.94|296.34|298.84|296.24|0
1632952200000|2021-09-29 21:50:00|298.9|296.3|299.03|296.43|299.03|296.43|298.9|296.3|0
1632952500000|2021-09-29 21:55:00|299.05|296.45|299.49|296.89|299.69|297.09|299.05|296.45|0
1632952800000|2021-09-29 22:00:00|300.47|297.87|299.58|296.98|301.14|298.54|299.58|296.98|0
1632953100000|2021-09-29 22:05:00|299.36|296.76|298.91|296.31|299.95|297.35|298.77|296.17|0
1632953400000|2021-09-29 22:10:00|299.21|296.61|298.32|295.72|299.21|296.61|298.24|295.64|0
1632953700000|2021-09-29 22:15:00|298.61|296.01|298.61|296.01|299.06|296.46|298.46|295.86|0
1632954000000|2021-09-29 22:20:00|298.53|295.93|298.61|296.01|298.61|296.01|298.31|295.71|0
1632954300000|2021-09-29 22:25:00|298.76|296.16|297.94|295.34|299.35|296.75|297.87|295.27|0
1632954600000|2021-09-29 22:30:00|298.01|295.41|298.75|296.15|298.9|296.3|298.01|295.41|0
1632954900000|2021-09-29 22:35:00|298.9|296.3|299.79|297.19|300.08|297.48|298.82|296.22|0
1632955200000|2021-09-29 22:40:00|299.93|297.33|299.93|297.33|300.23|297.63|299.49|296.89|0
1632955500000|2021-09-29 22:45:00|300.08|297.48|299.78|297.18|300.08|297.48|299.78|297.18|0
1632955800000|2021-09-29 22:50:00|299.93|297.33|299.78|297.18|299.93|297.33|299.63|297.03|0
1632956100000|2021-09-29 22:55:00|299.63|297.03|299.63|297.03|299.78|297.18|299.04|296.44|0
1632956400000|2021-09-29 23:00:00|299.78|297.18|300.22|297.62|300.37|297.77|299.78|297.18|0
1632956700000|2021-09-29 23:05:00|300.29|297.69|300.22|297.62|300.37|297.77|299.92|297.32|0
1632957000000|2021-09-29 23:10:00|300.37|297.77|300.51|297.91|300.51|297.91|300.22|297.62|0
1632957300000|2021-09-29 23:15:00|300.36|297.76|303.19|300.59|303.19|300.59|300.36|297.76|0
1632957600000|2021-09-29 23:20:00|303.04|300.44|303.34|300.74|303.49|300.89|303.04|300.44|0
1632957900000|2021-09-29 23:25:00|303.26|300.66|303.93|301.33|304.23|301.63|303.18|300.58|0
1632958200000|2021-09-29 23:30:00|303.78|301.18|303.48|300.88|304.38|301.78|303.33|300.73|0
1632958500000|2021-09-29 23:35:00|303.55|300.95|303.25|300.65|303.78|301.18|303.18|300.58|0
1632958800000|2021-09-29 23:40:00|303.18|300.58|303.18|300.58|303.4|300.8|302.88|300.28|0
1632959100000|2021-09-29 23:45:00|303.03|300.43|302.58|299.98|303.03|300.43|302.13|299.53|0
1632959400000|2021-09-29 23:50:00|302.65|300.05|302.57|299.97|303.32|300.72|302.13|299.53|0
1632959700000|2021-09-29 23:55:00|302.43|299.83|302.13|299.53|303.17|300.57|301.53|298.93|0
1632960000000|2021-09-30 00:00:00|301.98|299.38|302.72|300.12|302.87|300.27|301.23|298.63|0
1632960300000|2021-09-30 00:05:00|302.87|300.27|302.42|299.82|303.09|300.49|301.97|299.37|0
1632960600000|2021-09-30 00:10:00|302.57|299.97|302.71|300.11|303.16|300.56|302.57|299.97|0
1632960900000|2021-09-30 00:15:00|302.57|299.97|303.76|301.16|303.91|301.31|301.52|298.92|0
1632961200000|2021-09-30 00:20:00|303.91|301.31|303.31|300.71|303.91|301.31|303.01|300.41|0
1632961500000|2021-09-30 00:25:00|303.16|300.56|303.15|300.55|303.75|301.15|303.08|300.48|0
1632961800000|2021-09-30 00:30:00|303.01|300.41|303|300.4|303.6|301|302.56|299.96|0
1632962100000|2021-09-30 00:35:00|302.85|300.25|302.7|300.1|303.22|300.62|302.11|299.51|0
1632962400000|2021-09-30 00:40:00|302.55|299.95|302.55|299.95|302.7|300.1|301.95|299.35|0
1632962700000|2021-09-30 00:45:00|302.7|300.1|303.74|301.14|303.89|301.29|302.7|300.1|0
1632963000000|2021-09-30 00:50:00|303.89|301.29|304.34|301.74|305.39|302.79|303.89|301.29|0
1632963300000|2021-09-30 00:55:00|304.19|301.59|304.26|301.66|304.79|302.19|304.04|301.44|0
1632963600000|2021-09-30 01:00:00|304.19|301.59|303.73|301.13|304.48|301.88|303.73|301.13|0
1632963900000|2021-09-30 01:05:00|303.58|300.98|304.03|301.43|304.18|301.58|302.69|300.09|0
1632964200000|2021-09-30 01:10:00|303.88|301.28|303.88|301.28|304.63|302.03|303.58|300.98|0
1632964500000|2021-09-30 01:15:00|303.58|300.98|303.58|300.98|304.48|301.88|303.43|300.83|0
1632964800000|2021-09-30 01:20:00|303.43|300.83|302.23|299.63|303.73|301.13|302.23|299.63|0
1632965100000|2021-09-30 01:25:00|302.38|299.78|303.27|300.67|303.72|301.12|301.64|299.04|0
1632965400000|2021-09-30 01:30:00|303.2|300.6|303.42|300.82|303.57|300.97|302.53|299.93|0
1632965700000|2021-09-30 01:35:00|303.27|300.67|303.72|301.12|304.02|301.42|302.38|299.78|0
1632966000000|2021-09-30 01:40:00|303.87|301.27|302.52|299.92|303.87|301.27|301.92|299.32|0
1632966300000|2021-09-30 01:45:00|302.59|299.99|304.46|301.86|304.76|302.16|302.59|299.99|0
1632966600000|2021-09-30 01:50:00|304.53|301.93|305.95|303.35|305.96|303.36|304.16|301.56|0
1632966900000|2021-09-30 01:55:00|306.1|303.5|306.4|303.8|307|304.4|306.1|303.5|0
1632967200000|2021-09-30 02:00:00|306.55|303.95|306.7|304.1|307|304.4|305.95|303.35|0
1632967500000|2021-09-30 02:05:00|306.55|303.95|306.4|303.8|307.15|304.55|306.25|303.65|0
1632967800000|2021-09-30 02:10:00|306.55|303.95|306.7|304.1|306.85|304.25|306.25|303.65|0
1632968100000|2021-09-30 02:15:00|306.55|303.95|307.75|305.15|308.05|305.45|306.55|303.95|0
1632968400000|2021-09-30 02:20:00|307.59|304.99|307.44|304.84|308.05|305.45|307.44|304.84|0
1632968700000|2021-09-30 02:25:00|307.59|304.99|306.74|304.14|307.89|305.29|306.59|303.99|0
1632969000000|2021-09-30 02:30:00|306.59|303.99|305.54|302.94|306.59|303.99|305.54|302.94|0
1632969300000|2021-09-30 02:35:00|305.46|302.86|305.84|303.24|305.99|303.39|305.39|302.79|0
1632969600000|2021-09-30 02:40:00|305.99|303.39|306.43|303.83|306.66|304.06|305.83|303.23|0
1632969900000|2021-09-30 02:45:00|306.59|303.99|305.98|303.38|306.66|304.06|305.68|303.08|0
1632970200000|2021-09-30 02:50:00|305.83|303.23|305.38|302.78|306.28|303.68|305.38|302.78|0
1632970500000|2021-09-30 02:55:00|305.23|302.63|305.38|302.78|305.83|303.23|305.08|302.48|0
1632970800000|2021-09-30 03:00:00|305.53|302.93|305.82|303.22|306.43|303.83|305.53|302.93|0
1632971100000|2021-09-30 03:05:00|305.67|303.07|305.67|303.07|305.82|303.22|305.22|302.62|0
1632971400000|2021-09-30 03:10:00|305.52|302.92|305.97|303.37|305.97|303.37|305.07|302.47|0
1632971700000|2021-09-30 03:15:00|305.82|303.22|305.82|303.22|306.57|303.97|305.67|303.07|0
1632972000000|2021-09-30 03:20:00|305.67|303.07|305.81|303.21|305.97|303.37|305.36|302.76|0
1632972300000|2021-09-30 03:25:00|305.89|303.29|305.66|303.06|305.96|303.36|305.66|303.06|0
1632972600000|2021-09-30 03:30:00|305.51|302.91|305.66|303.06|305.81|303.21|305.06|302.46|0
1632972900000|2021-09-30 03:35:00|305.81|303.21|306.11|303.51|306.26|303.66|305.81|303.21|0
1632973200000|2021-09-30 03:40:00|305.96|303.36|306.1|303.5|306.26|303.66|305.96|303.36|0
1632973500000|2021-09-30 03:45:00|306.25|303.65|307|304.4|307.01|304.41|306.25|303.65|0
1632973800000|2021-09-30 03:50:00|306.85|304.25|307.61|305.01|307.76|305.16|306.7|304.1|0
1632974100000|2021-09-30 03:55:00|307.45|304.85|307|304.4|307.45|304.85|306.85|304.25|0
1632974400000|2021-09-30 04:00:00|306.85|304.25|306.85|304.25|307.15|304.55|306.7|304.1|0
1632974700000|2021-09-30 04:05:00|307|304.4|306.84|304.24|307|304.4|306.39|303.79|0
1632975000000|2021-09-30 04:10:00|306.69|304.09|306.54|303.94|306.84|304.24|306.39|303.79|0
1632975300000|2021-09-30 04:15:00|306.69|304.09|307.59|304.99|307.59|304.99|306.69|304.09|0
1632975600000|2021-09-30 04:20:00|307.44|304.84|306.84|304.24|307.44|304.84|306.69|304.09|0
1632975900000|2021-09-30 04:25:00|306.99|304.39|307.44|304.84|307.59|304.99|306.84|304.24|0
1632976200000|2021-09-30 04:30:00|307.59|304.99|307.13|304.53|307.59|304.99|306.68|304.08|0
1632976500000|2021-09-30 04:35:00|306.98|304.38|307.28|304.68|307.28|304.68|306.83|304.23|0
1632976800000|2021-09-30 04:40:00|307.13|304.53|307.58|304.98|307.65|305.05|306.98|304.38|0
1632977100000|2021-09-30 04:45:00|307.43|304.83|307.28|304.68|307.58|304.98|307.28|304.68|0
1632977400000|2021-09-30 04:50:00|307.43|304.83|308.03|305.43|308.48|305.88|307.43|304.83|0
1632977700000|2021-09-30 04:55:00|308.18|305.58|308.18|305.58|308.33|305.73|308.03|305.43|0
1632978000000|2021-09-30 05:00:00|308.03|305.43|313.63|311.03|314.47|311.87|308.03|305.43|0
1632978300000|2021-09-30 05:05:00|313.48|310.88|312.87|310.27|313.48|310.88|312.11|309.51|0
1632978600000|2021-09-30 05:10:00|313.02|310.42|311.95|309.35|313.63|311.03|311.95|309.35|0
1632978900000|2021-09-30 05:15:00|312.11|309.51|310.81|308.21|313.32|310.72|310.81|308.21|0
1632979200000|2021-09-30 05:20:00|310.96|308.36|310.5|307.9|311.26|308.66|310.35|307.75|0
1632979500000|2021-09-30 05:25:00|310.35|307.75|309.59|306.99|310.96|308.36|309.59|306.99|0
1632979800000|2021-09-30 05:30:00|309.74|307.14|310.95|308.35|311.26|308.66|309.74|307.14|0
1632980100000|2021-09-30 05:35:00|311.02|308.42|311.25|308.65|311.56|308.96|310.95|308.35|0
1632980400000|2021-09-30 05:40:00|311.41|308.81|310.34|307.74|311.41|308.81|310.19|307.59|0
1632980700000|2021-09-30 05:45:00|310.19|307.59|309.12|306.52|310.34|307.74|309.12|306.52|0
1632981000000|2021-09-30 05:50:00|308.97|306.37|308.67|306.07|310.03|307.43|308.67|306.07|0
1632981300000|2021-09-30 05:55:00|308.74|306.14|308.51|305.91|308.97|306.37|308.06|305.46|0
1632981600000|2021-09-30 06:00:00|308.66|306.06|310.94|308.34|311.39|308.79|308.51|305.91|0
1632981900000|2021-09-30 06:05:00|311.09|308.49|312|309.4|312.61|310.01|310.18|307.58|0
1632982200000|2021-09-30 06:10:00|312.07|309.47|312.3|309.7|312.68|310.08|312|309.4|0
1632982500000|2021-09-30 06:15:00|312.38|309.78|314.28|311.68|314.28|311.68|312.3|309.7|0
1632982800000|2021-09-30 06:20:00|314.36|311.76|313.36|310.76|314.89|312.29|313.36|310.76|0
1632983100000|2021-09-30 06:25:00|313.21|310.61|311.99|309.39|313.21|310.61|311.99|309.39|0
1632983400000|2021-09-30 06:30:00|312.14|309.54|312.14|309.54|312.6|310|311.68|309.08|0
1632983700000|2021-09-30 06:35:00|312.06|309.46|312.9|310.3|313.21|310.61|311.99|309.39|0
1632984000000|2021-09-30 06:40:00|312.75|310.15|313.66|311.06|314.42|311.82|312.59|309.99|0
1632984300000|2021-09-30 06:45:00|313.81|311.21|314.42|311.82|315.03|312.43|313.51|310.91|0
1632984600000|2021-09-30 06:50:00|314.5|311.9|313.2|310.6|314.5|311.9|312.74|310.14|0
1632984900000|2021-09-30 06:55:00|313.35|310.75|312.58|309.98|313.65|311.05|312.28|309.68|0
1632985200000|2021-09-30 07:00:00|313.35|310.75|312.35|309.75|317.85|315.25|312.13|309.53|0
1632985500000|2021-09-30 07:05:00|311.85|309.65|309.11|306.91|312.31|310.11|308.21|306.01|0
1632985800000|2021-09-30 07:10:00|309.27|307.07|307.9|305.7|309.27|307.07|306.69|304.49|0
1632986100000|2021-09-30 07:15:00|308.12|305.92|311.84|309.64|311.99|309.79|308.05|305.85|0
1632986400000|2021-09-30 07:20:00|312.15|309.95|313.97|311.77|314.74|312.54|311.39|309.19|0
1632986700000|2021-09-30 07:25:00|313.67|311.47|313.82|311.62|314.43|312.23|313.36|311.16|0
1632987000000|2021-09-30 07:30:00|313.67|311.47|313.36|311.16|313.82|311.62|313.21|311.01|0
1632987300000|2021-09-30 07:35:00|313.21|311.01|313.97|311.77|314.43|312.23|313.21|311.01|0
1632987600000|2021-09-30 07:40:00|313.66|311.46|313.43|311.23|313.97|311.77|313.35|311.15|0
1632987900000|2021-09-30 07:45:00|313.35|311.15|314.12|311.92|315.19|312.99|313.35|311.15|0
1632988200000|2021-09-30 07:50:00|314.27|312.07|312.89|310.69|314.73|312.53|312.74|310.54|0
1632988500000|2021-09-30 07:55:00|312.74|310.54|311.82|309.62|312.89|310.69|311.22|309.02|0
1632988800000|2021-09-30 08:00:00|311.67|309.47|313.19|310.99|313.96|311.76|311.67|309.47|0
1632989100000|2021-09-30 08:05:00|313.34|311.14|311.82|309.62|313.65|311.45|311.82|309.62|0
1632989400000|2021-09-30 08:10:00|312.12|309.92|311.06|308.86|312.5|310.3|310.75|308.55|0
1632989700000|2021-09-30 08:15:00|310.9|308.7|308.47|306.27|310.9|308.7|308.47|306.27|0
1632990000000|2021-09-30 08:20:00|308.63|306.43|310.14|307.94|310.14|307.94|308.62|306.42|0
1632990300000|2021-09-30 08:25:00|310.29|308.09|309.83|307.63|310.75|308.55|309.68|307.48|0
1632990600000|2021-09-30 08:30:00|309.53|307.33|309.38|307.18|309.53|307.33|308.62|306.42|0
1632990900000|2021-09-30 08:35:00|309.53|307.33|309.29|307.09|309.83|307.63|308.31|306.11|0
1632991200000|2021-09-30 08:40:00|309.37|307.17|309.07|306.87|309.98|307.78|308.46|306.26|0
1632991500000|2021-09-30 08:45:00|309.22|307.02|309.82|307.62|310.28|308.08|309.22|307.02|0
1632991800000|2021-09-30 08:50:00|309.97|307.77|310.28|308.08|310.58|308.38|309.97|307.77|0
1632992100000|2021-09-30 08:55:00|310.43|308.23|310.58|308.38|310.73|308.53|309.97|307.77|0
1632992400000|2021-09-30 09:00:00|310.73|308.53|310.73|308.53|310.73|308.53|310.19|307.99|0
1632992700000|2021-09-30 09:05:00|310.88|308.68|310.04|307.84|311.49|309.29|309.51|307.31|0
1632993000000|2021-09-30 09:10:00|309.81|307.61|310.42|308.22|310.57|308.37|309.28|307.08|0
1632993300000|2021-09-30 09:15:00|310.57|308.37|309.81|307.61|311.03|308.83|309.66|307.46|0
1632993600000|2021-09-30 09:20:00|309.66|307.46|309.2|307|309.96|307.76|308.82|306.62|0
1632993900000|2021-09-30 09:25:00|309.27|307.07|308.89|306.69|309.27|307.07|307.38|305.18|0
1632994200000|2021-09-30 09:30:00|308.74|306.54|308.74|306.54|308.89|306.69|308.14|305.94|0
1632994500000|2021-09-30 09:35:00|308.89|306.69|309.04|306.84|309.95|307.75|308.74|306.54|0
1632994800000|2021-09-30 09:40:00|308.89|306.69|305.56|303.36|308.89|306.69|305.41|303.21|0
1632995100000|2021-09-30 09:45:00|305.41|303.21|305.71|303.51|305.86|303.66|304.96|302.76|0
1632995400000|2021-09-30 09:50:00|305.56|303.36|305.26|303.06|306.16|303.96|303.91|301.71|0
1632995700000|2021-09-30 09:55:00|305.11|302.91|304.5|302.3|305.11|302.91|303.9|301.7|0
1632996000000|2021-09-30 10:00:00|304.35|302.15|305.85|303.65|306.31|304.11|303.9|301.7|0
1632996300000|2021-09-30 10:05:00|305.78|303.58|306.3|304.1|306.46|304.26|305.7|303.5|0
1632996600000|2021-09-30 10:10:00|306.15|303.95|304.8|302.6|306.46|304.26|304.5|302.3|0
1632996900000|2021-09-30 10:15:00|304.95|302.75|304.19|301.99|305.1|302.9|303.74|301.54|0
1632997200000|2021-09-30 10:20:00|304.04|301.84|300.59|298.39|304.04|301.84|300.45|298.25|0
1632997500000|2021-09-30 10:25:00|300.74|298.54|300.44|298.24|301.79|299.59|300.44|298.24|0
1632997800000|2021-09-30 10:30:00|300.59|298.39|303.12|300.92|303.12|300.92|298.18|295.98|0
1632998100000|2021-09-30 10:35:00|302.97|300.77|303.56|301.36|303.56|301.36|302.44|300.24|0
1632998400000|2021-09-30 10:40:00|303.49|301.29|303.33|301.13|303.56|301.36|303.11|300.91|0
1632998700000|2021-09-30 10:45:00|303.26|301.06|305.36|303.16|305.51|303.31|303.26|301.06|0
1632999000000|2021-09-30 10:50:00|305.21|303.01|304.31|302.11|305.66|303.46|304.01|301.81|0
1632999300000|2021-09-30 10:55:00|304.16|301.96|302.96|300.76|304.46|302.26|302.96|300.76|0
1632999600000|2021-09-30 11:00:00|303.11|300.91|301.46|299.26|303.55|301.35|301.46|299.26|0
1632999900000|2021-09-30 11:05:00|301.31|299.11|303.7|301.5|303.85|301.65|301.31|299.11|0
1633000200000|2021-09-30 11:10:00|303.85|301.65|305.2|303|305.35|303.15|303.55|301.35|0
1633000500000|2021-09-30 11:15:00|305.35|303.15|305.5|303.3|305.65|303.45|303.7|301.5|0
1633000800000|2021-09-30 11:20:00|305.35|303.15|304.59|302.39|305.5|303.3|304.29|302.09|0
1633001100000|2021-09-30 11:25:00|304.89|302.69|303.84|301.64|304.89|302.69|303.84|301.64|0
1633001400000|2021-09-30 11:30:00|303.99|301.79|303.54|301.34|304.14|301.94|302.94|300.74|0
1633001700000|2021-09-30 11:35:00|303.39|301.19|302.19|299.99|304.14|301.94|302.04|299.84|0
1633002000000|2021-09-30 11:40:00|301.96|299.76|300.25|298.05|302.49|300.29|300.1|297.9|0
1633002300000|2021-09-30 11:45:00|300.4|298.2|300.39|298.19|300.54|298.34|299.95|297.75|0
1633002600000|2021-09-30 11:50:00|300.46|298.26|302.78|300.58|303.23|301.03|300.09|297.89|0
1633002900000|2021-09-30 11:55:00|302.93|300.73|302.18|299.98|303.08|300.88|301.58|299.38|0
1633003200000|2021-09-30 12:00:00|302.33|300.13|302.18|299.98|303.22|301.02|301.88|299.68|0
1633003500000|2021-09-30 12:05:00|302.03|299.83|301.95|299.75|302.77|300.57|301.58|299.38|0
1633003800000|2021-09-30 12:10:00|301.87|299.67|300.47|298.27|302.32|300.12|300.32|298.12|0
1633004100000|2021-09-30 12:15:00|300.32|298.12|300.92|298.72|301.67|299.47|300.32|298.12|0
1633004400000|2021-09-30 12:20:00|300.77|298.57|301.51|299.31|302.41|300.21|300.77|298.57|0
1633004700000|2021-09-30 12:25:00|301.36|299.16|301.66|299.46|301.81|299.61|300.76|298.56|0
1633005000000|2021-09-30 12:30:00|301.58|299.38|303|300.8|303.9|301.7|301.58|299.38|0
1633005300000|2021-09-30 12:35:00|303.15|300.95|301.5|299.3|303.15|300.95|300.91|298.71|0
1633005600000|2021-09-30 12:40:00|301.36|299.16|302.1|299.9|302.7|300.5|301.06|298.86|0
1633005900000|2021-09-30 12:45:00|302.17|299.97|302.7|300.5|303.6|301.4|302.1|299.9|0
1633006200000|2021-09-30 12:50:00|302.55|300.35|302.39|300.19|303.44|301.24|301.95|299.75|0
1633006500000|2021-09-30 12:55:00|302.24|300.04|301.2|299|303.14|300.94|301.2|299|0
1633006800000|2021-09-30 13:00:00|301.35|299.15|299.4|297.2|301.64|299.44|299.26|297.06|0
1633007100000|2021-09-30 13:05:00|299.26|297.06|298.51|296.31|299.55|297.35|297.32|295.12|0
1633007400000|2021-09-30 13:10:00|298.36|296.16|299.1|296.9|299.4|297.2|298.36|296.16|0
1633007700000|2021-09-30 13:15:00|299.4|297.2|299.1|296.9|300.44|298.24|298.65|296.45|0
1633008000000|2021-09-30 13:20:00|298.95|296.75|300.29|298.09|300.29|298.09|297.76|295.56|0
1633008300000|2021-09-30 13:25:00|300.14|297.94|301.78|299.58|301.78|299.58|299.84|297.64|0
1633008600000|2021-09-30 13:30:00|301.93|299.73|302.52|300.32|306.43|304.23|301.48|299.28|0
1633008900000|2021-09-30 13:35:00|302.97|300.77|298.94|296.74|304.77|302.57|297.6|295.4|0
1633009200000|2021-09-30 13:40:00|298.79|296.59|300.13|297.93|301.77|299.57|297.75|295.55|0
1633009500000|2021-09-30 13:45:00|300.73|298.53|302.87|300.67|303.57|301.37|299.53|297.33|0
1633009800000|2021-09-30 13:50:00|303.62|301.42|304.59|302.39|305.12|302.92|302.57|300.37|0
1633010100000|2021-09-30 13:55:00|304.82|302.62|299.87|297.67|304.82|302.62|299.42|297.22|0
1633010400000|2021-09-30 14:00:00|299.72|297.52|299.57|297.37|300.77|298.57|298.53|296.33|0
1633010700000|2021-09-30 14:05:00|299.27|297.07|296.74|294.54|299.42|297.22|292.74|290.54|0
1633011000000|2021-09-30 14:10:00|297.18|294.98|293.62|291.42|298.67|296.47|293.62|291.42|0
1633011300000|2021-09-30 14:15:00|293.77|291.57|300.31|298.11|300.91|298.71|293.62|291.42|0
1633011600000|2021-09-30 14:20:00|300.16|297.96|294.06|291.86|301.21|299.01|294.06|291.86|0
1633011900000|2021-09-30 14:25:00|293.91|291.71|295.39|293.19|297.47|295.27|293.91|291.71|0
1633012200000|2021-09-30 14:30:00|293.67|291.47|297.85|295.65|298.42|296.22|293.08|290.88|0
1633012500000|2021-09-30 14:35:00|298.44|296.24|296.66|294.46|298.44|296.24|295.93|293.73|0
1633012800000|2021-09-30 14:40:00|296.81|294.61|294.3|292.1|296.81|294.61|292.1|289.9|0
1633013100000|2021-09-30 14:45:00|294.45|292.25|293.27|291.07|295.03|292.83|292.54|290.34|0
1633013400000|2021-09-30 14:50:00|293.42|291.22|291.65|289.45|294|291.8|291.21|289.01|0
1633013700000|2021-09-30 14:55:00|291.8|289.6|289.17|286.97|291.8|289.6|287.42|285.22|0
1633014000000|2021-09-30 15:00:00|288.87|286.67|290.19|287.99|291.06|288.86|287.27|285.07|0
1633014300000|2021-09-30 15:05:00|290.77|288.57|292.16|289.96|292.68|290.48|289.6|287.4|0
1633014600000|2021-09-30 15:10:00|292.23|290.03|291.38|289.18|292.89|290.69|289.93|287.73|0
1633014900000|2021-09-30 15:15:00|291.67|289.47|295.44|293.24|296.96|294.76|291.67|289.47|0
1633015200000|2021-09-30 15:20:00|295.15|292.95|292.2|290|295.44|293.24|292.2|290|0
1633015500000|2021-09-30 15:25:00|291.76|289.56|294.11|291.91|294.11|291.91|291.46|289.26|0
1633015800000|2021-09-30 15:30:00|293.96|291.76|286.93|284.73|293.96|291.76|286.93|284.73|0
1633016100000|2021-09-30 15:35:00|287.22|285.02|284.68|282.48|288.29|286.09|282.39|280.19|0
1633016400000|2021-09-30 15:40:00|284.39|282.19|283.41|281.21|284.39|282.19|279.81|277.61|0
1633016700000|2021-09-30 15:45:00|283.27|281.07|279.96|277.76|283.7|281.5|278.25|276.05|0
1633017000000|2021-09-30 15:50:00|280.39|278.19|282.69|280.49|282.69|280.49|278.83|276.63|0
1633017300000|2021-09-30 15:55:00|282.55|280.35|282.47|280.27|282.97|280.77|280.54|278.34|0
1633017600000|2021-09-30 16:00:00|282.26|280.06|278.47|276.27|283.69|281.49|277.9|275.7|0
1633017900000|2021-09-30 16:05:00|278.18|275.98|272.09|269.89|278.75|276.55|271.95|269.75|0
1633018200000|2021-09-30 16:10:00|272.37|270.17|273.53|271.33|275.98|273.78|270.3|268.1|0
1633018500000|2021-09-30 16:15:00|273.11|270.91|273.39|271.19|274.66|272.46|271.98|269.78|0
1633018800000|2021-09-30 16:20:00|273.53|271.33|271.84|269.64|275.79|273.59|271.28|269.08|0
1633019100000|2021-09-30 16:25:00|271.98|269.78|271.98|269.78|275.36|273.16|271.98|269.78|0
1633019400000|2021-09-30 16:30:00|271.84|269.64|273.24|271.04|273.52|271.32|269.59|267.39|0
1633019700000|2021-09-30 16:35:00|273.8|271.6|275.07|272.87|276.35|274.15|272.4|270.2|0
1633020000000|2021-09-30 16:40:00|274.79|272.59|273.8|271.6|275.78|273.58|272.95|270.75|0
1633020300000|2021-09-30 16:45:00|273.66|271.46|277.19|274.99|277.19|274.99|272.39|270.19|0
1633020600000|2021-09-30 16:50:00|277.05|274.85|276.34|274.14|277.76|275.56|274.92|272.72|0
1633020900000|2021-09-30 16:55:00|276.2|274|274.5|272.3|276.2|274|272.95|270.75|0
1633021200000|2021-09-30 17:00:00|274.64|272.44|277.89|275.69|278.04|275.84|273.09|270.89|0
1633021500000|2021-09-30 17:05:00|277.47|275.27|280.6|278.4|280.6|278.4|276.9|274.7|0
1633021800000|2021-09-30 17:10:00|280.89|278.69|279.31|277.11|281.17|278.97|278.6|276.4|0
1633022100000|2021-09-30 17:15:00|279.46|277.26|281.43|279.23|281.88|279.68|277.75|275.55|0
1633022400000|2021-09-30 17:20:00|281.72|279.52|275|272.8|281.86|279.66|274.86|272.66|0
1633022700000|2021-09-30 17:25:00|275.57|273.37|274.01|271.81|275.71|273.51|273.45|271.25|0
1633023000000|2021-09-30 17:30:00|273.73|271.53|272.74|270.54|274.01|271.81|272.03|269.83|0
1633023300000|2021-09-30 17:35:00|272.46|270.26|275.19|272.99|276.33|274.13|271.05|268.85|0
1633023600000|2021-09-30 17:40:00|275.05|272.85|274.91|272.71|276.33|274.13|273.92|271.72|0
1633023900000|2021-09-30 17:45:00|275.05|272.85|274.9|272.7|276.89|274.69|273.77|271.57|0
1633024200000|2021-09-30 17:50:00|275.47|273.27|278.88|276.68|279.31|277.11|275.33|273.13|0
1633024500000|2021-09-30 17:55:00|278.74|276.54|278.1|275.9|279.98|277.78|276.67|274.47|0
1633024800000|2021-09-30 18:00:00|278.24|276.04|280.82|278.62|282.4|280.2|277.81|275.61|0
1633025100000|2021-09-30 18:05:00|281.11|278.91|285.29|283.09|285.43|283.23|280.67|278.47|0
1633025400000|2021-09-30 18:10:00|285|282.8|284.27|282.07|285.14|282.94|282.68|280.48|0
1633025700000|2021-09-30 18:15:00|284.13|281.93|279.81|277.61|284.27|282.07|279.81|277.61|0
1633026000000|2021-09-30 18:20:00|280.09|277.89|280.09|277.89|280.95|278.75|279.23|277.03|0
1633026300000|2021-09-30 18:25:00|279.95|277.75|282.6|280.4|282.6|280.4|279.09|276.89|0
1633026600000|2021-09-30 18:30:00|282.96|280.76|286.14|283.94|286.14|283.94|281.96|279.76|0
1633026900000|2021-09-30 18:35:00|286|283.8|282.53|280.33|286|283.8|282.53|280.33|0
1633027200000|2021-09-30 18:40:00|282.67|280.47|286.72|284.52|287.16|284.96|282.53|280.33|0
1633027500000|2021-09-30 18:45:00|287.01|284.81|286.14|283.94|287.3|285.1|284.83|282.63|0
1633027800000|2021-09-30 18:50:00|286.57|284.37|284.83|282.63|289.48|287.28|284.83|282.63|0
1633028100000|2021-09-30 18:55:00|284.11|281.91|281.22|279.02|284.25|282.05|281.22|279.02|0
1633028400000|2021-09-30 19:00:00|281.37|279.17|279.93|277.73|282.95|280.75|278.78|276.58|0
1633028700000|2021-09-30 19:05:00|280.21|278.01|281.79|279.59|283.38|281.18|279.93|277.73|0
1633029000000|2021-09-30 19:10:00|282.51|280.31|284.48|282.28|287.29|285.09|282.51|280.31|0
1633029300000|2021-09-30 19:15:00|284.99|282.79|285.13|282.93|287.89|285.69|284.7|282.5|0
1633029600000|2021-09-30 19:20:00|284.98|282.78|281.52|279.32|284.98|282.78|281.52|279.32|0
1633029900000|2021-09-30 19:25:00|281.37|279.17|280.65|278.45|283.1|280.9|280.51|278.31|0
1633030200000|2021-09-30 19:30:00|280.51|278.31|284.25|282.05|285.27|283.07|279.65|277.45|0
1633030500000|2021-09-30 19:35:00|283.82|281.62|278.93|276.73|284.25|282.05|278.93|276.73|0
1633030800000|2021-09-30 19:40:00|278.78|276.58|274.93|272.73|279.64|277.44|274.51|272.31|0
1633031100000|2021-09-30 19:45:00|274.79|272.59|272.12|269.92|274.79|272.59|269.37|267.17|0
1633031400000|2021-09-30 19:50:00|272.19|269.99|268.74|266.54|272.4|270.2|268.18|265.98|0
1633031700000|2021-09-30 19:55:00|268.88|266.68|263.16|260.96|268.88|266.68|263.16|260.96|0
1633032000000|2021-09-30 20:00:00|263.3|261.1|267.66|265.46|270.07|267.87|261.78|259.58|0
1633032300000|2021-09-30 20:05:00|267.8|265.6|266.26|264.06|268.22|266.02|264.87|262.67|0
1633032600000|2021-09-30 20:10:00|266.4|264.2|264.23|262.03|267.1|264.9|263.12|260.92|0
1633032900000|2021-09-30 20:15:00|263.45|260.85|263.59|260.99|264.71|262.11|262.9|260.3|0
1633033200000|2021-09-30 20:20:00|263.73|261.13|262.4|259.8|263.87|261.27|261.92|259.32|0
1633033500000|2021-09-30 20:25:00|262.48|259.88|262.4|259.8|263.17|260.57|261.64|259.04|0
1633033800000|2021-09-30 20:30:00|262.47|259.87|261.92|259.32|262.75|260.15|261.22|258.62|0
1633034100000|2021-09-30 20:35:00|261.78|259.18|260.8|258.2|261.92|259.32|260.8|258.2|0
1633034400000|2021-09-30 20:40:00|261.08|258.48|261.08|258.48|261.77|259.17|260.53|257.93|0
1633034700000|2021-09-30 20:45:00|261.22|258.62|261.08|258.48|261.91|259.31|260.52|257.92|0
1633035000000|2021-09-30 20:50:00|261.22|258.62|261.21|258.61|261.63|259.03|260.8|258.2|0
1633035300000|2021-09-30 20:55:00|261.49|258.89|262.11|259.51|262.32|259.72|261.28|258.68|0
1633035600000|2021-09-30 21:00:00|262.21|259.61|262.21|259.61|262.41|259.81|262.11|259.51|0
1633035900000|2021-09-30 21:05:00|262.19|259.59|262.27|259.67|262.59|259.99|262.04|259.44|0
1633036200000|2021-09-30 21:10:00|262.21|259.61|262.75|260.15|262.75|260.15|262.21|259.61|0
1633036500000|2021-09-30 21:15:00|262.71|260.11|262.37|259.77|262.71|260.11|262.14|259.54|0
1633036800000|2021-09-30 21:20:00|262.43|259.83|262.85|260.25|262.85|260.25|262.37|259.77|0
1633037100000|2021-09-30 21:25:00|262.82|260.22|263.17|260.57|263.23|260.63|262.8|260.2|0
1633037400000|2021-09-30 21:30:00|263.22|260.62|263.3|260.7|263.34|260.74|263.15|260.55|0
1633037700000|2021-09-30 21:35:00|262.99|260.39|263.12|260.52|263.14|260.54|262.81|260.21|0
1633038000000|2021-09-30 21:40:00|263.14|260.54|262.99|260.39|263.36|260.76|262.97|260.37|0
1633038300000|2021-09-30 21:45:00|262.97|260.37|263.09|260.49|263.09|260.49|262.88|260.28|0
1633038600000|2021-09-30 21:50:00|262.99|260.39|263.13|260.53|263.13|260.53|262.87|260.27|0
1633038900000|2021-09-30 21:55:00|263.11|260.51|263.06|260.46|263.17|260.57|263.04|260.44|0
1633039200000|2021-09-30 22:00:00|263.75|261.15|264.66|262.06|265.35|262.75|263.61|261.01|0
1633039500000|2021-09-30 22:05:00|264.52|261.92|265.77|263.17|265.77|263.17|263.26|260.66|0
1633039800000|2021-09-30 22:10:00|265.84|263.24|265.35|262.75|265.91|263.31|265.07|262.47|0
1633040100000|2021-09-30 22:15:00|265.49|262.89|264.09|261.49|265.91|263.31|263.95|261.35|0
1633040400000|2021-09-30 22:20:00|264.23|261.63|263.95|261.35|264.23|261.63|263.67|261.07|0
1633040700000|2021-09-30 22:25:00|263.81|261.21|262.41|259.81|263.81|261.21|261.86|259.26|0
1633041000000|2021-09-30 22:30:00|262.69|260.09|262.83|260.23|263.25|260.65|262.41|259.81|0
1633041300000|2021-09-30 22:35:00|262.9|260.3|262.97|260.37|263.38|260.78|262.69|260.09|0
1633041600000|2021-09-30 22:40:00|263.11|260.51|263.52|260.92|263.66|261.06|262.69|260.09|0
1633041900000|2021-09-30 22:45:00|263.66|261.06|264.08|261.48|264.08|261.48|263.38|260.78|0
1633042200000|2021-09-30 22:50:00|263.94|261.34|264.77|262.17|264.77|262.17|263.79|261.19|0
1633042500000|2021-09-30 22:55:00|264.91|262.31|264.77|262.17|264.91|262.31|264.35|261.75|0
1633042800000|2021-09-30 23:00:00|264.83|262.23|264.21|261.61|265.19|262.59|264.21|261.61|0
1633043100000|2021-09-30 23:05:00|264.49|261.89|264.9|262.3|264.9|262.3|264.21|261.61|0
1633043400000|2021-09-30 23:10:00|265.32|262.72|265.74|263.14|266.44|263.84|265.32|262.72|0
1633043700000|2021-09-30 23:15:00|265.88|263.28|266.72|264.12|266.86|264.26|265.88|263.28|0
1633044000000|2021-09-30 23:20:00|266.58|263.98|266.85|264.25|267.14|264.54|266.43|263.83|0
1633044300000|2021-09-30 23:25:00|266.99|264.39|267.41|264.81|267.55|264.95|266.71|264.11|0
1633044600000|2021-09-30 23:30:00|267.55|264.95|266.36|263.76|267.69|265.09|266.01|263.41|0
1633044900000|2021-09-30 23:35:00|266.29|263.69|266.29|263.69|266.71|264.11|265.59|262.99|0
1633045200000|2021-09-30 23:40:00|266.35|263.75|266.49|263.89|266.71|264.11|265.79|263.19|0
1633045500000|2021-09-30 23:45:00|266.42|263.82|265.02|262.42|266.7|264.1|264.46|261.86|0
1633045800000|2021-09-30 23:50:00|264.88|262.28|265.93|263.33|266.14|263.54|264.74|262.14|0
1633046100000|2021-09-30 23:55:00|265.86|263.26|266.14|263.54|266.28|263.68|265.16|262.56|0
1633046400000|2021-10-01 00:00:00|265.86|263.26|266.97|264.37|267.12|264.52|264.88|262.28|0
1633046700000|2021-10-01 00:05:00|267.12|264.52|267.67|265.07|268.1|265.5|266.83|264.23|0
1633047000000|2021-10-01 00:10:00|267.53|264.93|268.52|265.92|268.66|266.06|267.25|264.65|0
1633047300000|2021-10-01 00:15:00|268.44|265.84|267.88|265.28|268.94|266.34|267.67|265.07|0
1633047600000|2021-10-01 00:20:00|267.95|265.35|268.23|265.63|268.37|265.77|267.25|264.65|0
1633047900000|2021-10-01 00:25:00|268.09|265.49|267.66|265.06|268.37|265.77|267.24|264.64|0
1633048200000|2021-10-01 00:30:00|267.73|265.13|267.1|264.5|268.51|265.91|266.4|263.8|0
1633048500000|2021-10-01 00:35:00|267.03|264.43|268.5|265.9|268.64|266.04|266.96|264.36|0
1633048800000|2021-10-01 00:40:00|268.36|265.76|268.36|265.76|268.64|266.04|268.08|265.48|0
1633049100000|2021-10-01 00:45:00|268.22|265.62|267.23|264.63|268.22|265.62|266.67|264.07|0
1633049400000|2021-10-01 00:50:00|267.09|264.49|264.85|262.25|267.37|264.77|264.01|261.41|0
1633049700000|2021-10-01 00:55:00|264.99|262.39|261.79|259.19|264.99|262.39|261.79|259.19|0
1633050000000|2021-10-01 01:00:00|262.06|259.46|257.36|254.76|262.76|260.16|255.99|253.39|0
1633050300000|2021-10-01 01:05:00|257.09|254.49|250.61|248.01|257.5|254.9|249.86|247.26|0
1633050600000|2021-10-01 01:10:00|250.68|248.08|250.95|248.35|251.35|248.75|247.57|244.97|0
1633050900000|2021-10-01 01:15:00|250.81|248.21|252.03|249.43|254.06|251.46|250.54|247.94|0
1633051200000|2021-10-01 01:20:00|252.16|249.56|253.92|251.32|255.01|252.41|252.03|249.43|0
1633051500000|2021-10-01 01:25:00|254.06|251.46|253.38|250.78|254.6|252|252.7|250.1|0
1633051800000|2021-10-01 01:30:00|253.24|250.64|254.05|251.45|254.73|252.13|251.48|248.88|0
1633052100000|2021-10-01 01:35:00|254.19|251.59|253.24|250.64|254.32|251.72|250.55|247.95|0
1633052400000|2021-10-01 01:40:00|252.56|249.96|253.98|251.38|254.11|251.51|251.22|248.62|0
1633052700000|2021-10-01 01:45:00|253.84|251.24|252.22|249.62|254.11|251.51|251.88|249.28|0
1633053000000|2021-10-01 01:50:00|252.35|249.75|252.76|250.16|253.16|250.56|251.27|248.67|0
1633053300000|2021-10-01 01:55:00|252.62|250.02|251.54|248.94|253.63|251.03|250.26|247.66|0
1633053600000|2021-10-01 02:00:00|251.67|249.07|252.14|249.54|252.48|249.88|250.87|248.27|0
1633053900000|2021-10-01 02:05:00|252.21|249.61|251.8|249.2|252.75|250.15|251|248.4|0
1633054200000|2021-10-01 02:10:00|251.94|249.34|252.07|249.47|252.75|250.15|251.26|248.66|0
1633054500000|2021-10-01 02:15:00|252.21|249.61|251.39|248.79|252.34|249.74|250.99|248.39|0
1633054800000|2021-10-01 02:20:00|251.32|248.72|252.34|249.74|252.61|250.01|251.32|248.72|0
1633055100000|2021-10-01 02:25:00|252.4|249.8|252.8|250.2|253.01|250.41|252.2|249.6|0
1633055400000|2021-10-01 02:30:00|253.01|250.41|252.33|249.73|253.41|250.81|251.39|248.79|0
1633055700000|2021-10-01 02:35:00|252.47|249.87|253|250.4|253.14|250.54|251.25|248.65|0
1633056000000|2021-10-01 02:40:00|252.87|250.27|253|250.4|253.54|250.94|252.6|250|0
1633056300000|2021-10-01 02:45:00|253.14|250.54|250.57|247.97|253.27|250.67|250.3|247.7|0
1633056600000|2021-10-01 02:50:00|250.71|248.11|251.24|248.64|251.38|248.78|249.9|247.3|0
1633056900000|2021-10-01 02:55:00|251.11|248.51|251.24|248.64|251.24|248.64|250.03|247.43|0
1633057200000|2021-10-01 03:00:00|251.78|249.18|252.11|249.51|254.21|251.61|251.78|249.18|0
1633057500000|2021-10-01 03:05:00|252.25|249.65|251.57|248.97|252.38|249.78|251.03|248.43|0
1633057800000|2021-10-01 03:10:00|251.7|249.1|251.16|248.56|252.51|249.91|251.02|248.42|0
1633058100000|2021-10-01 03:15:00|251.02|248.42|250.89|248.29|251.56|248.96|250.62|248.02|0
1633058400000|2021-10-01 03:20:00|250.75|248.15|251.96|249.36|251.97|249.37|250.75|248.15|0
1633058700000|2021-10-01 03:25:00|252.37|249.77|251.83|249.23|252.37|249.77|251.15|248.55|0
1633059000000|2021-10-01 03:30:00|251.96|249.36|252.91|250.31|253.59|250.99|251.96|249.36|0
1633059300000|2021-10-01 03:35:00|253.04|250.44|252.23|249.63|253.45|250.85|252.23|249.63|0
1633059600000|2021-10-01 03:40:00|252.36|249.76|251.41|248.81|252.36|249.76|251.14|248.54|0
1633059900000|2021-10-01 03:45:00|251.28|248.68|250.74|248.14|251.82|249.22|250.47|247.87|0
1633060200000|2021-10-01 03:50:00|250.87|248.27|250.4|247.8|250.87|248.27|249.52|246.92|0
1633060500000|2021-10-01 03:55:00|250.33|247.73|249.99|247.39|250.47|247.87|249.25|246.65|0
1633060800000|2021-10-01 04:00:00|249.92|247.32|250.12|247.52|251|248.4|249.92|247.32|0
1633061100000|2021-10-01 04:05:00|250.06|247.46|250.46|247.86|250.59|247.99|249.92|247.32|0
1633061400000|2021-10-01 04:10:00|250.59|247.99|250.59|247.99|250.73|248.13|249.92|247.32|0
1633061700000|2021-10-01 04:15:00|250.52|247.92|250.99|248.39|251.13|248.53|250.32|247.72|0
1633062000000|2021-10-01 04:20:00|250.86|248.26|250.72|248.12|250.99|248.39|250.05|247.45|0
1633062300000|2021-10-01 04:25:00|250.59|247.99|248.97|246.37|251.12|248.52|248.97|246.37|0
1633062600000|2021-10-01 04:30:00|249.1|246.5|249.23|246.63|249.91|247.31|248.83|246.23|0
1633062900000|2021-10-01 04:35:00|249.5|246.9|249.9|247.3|250.04|247.44|249.1|246.5|0
1633063200000|2021-10-01 04:40:00|250.04|247.44|249.36|246.76|250.17|247.57|249.1|246.5|0
1633063500000|2021-10-01 04:45:00|249.29|246.69|250.44|247.84|250.84|248.24|248.69|246.09|0
1633063800000|2021-10-01 04:50:00|250.57|247.97|250.71|248.11|251.38|248.78|250.5|247.9|0
1633064100000|2021-10-01 04:55:00|250.57|247.97|251.24|248.64|251.65|249.05|250.3|247.7|0
1633064400000|2021-10-01 05:00:00|251.51|248.91|250.16|247.56|251.78|249.18|250.03|247.43|0
1633064700000|2021-10-01 05:05:00|249.89|247.29|250.16|247.56|250.43|247.83|249.09|246.49|0
1633065000000|2021-10-01 05:10:00|250.02|247.42|250.16|247.56|250.56|247.96|249.35|246.75|0
1633065300000|2021-10-01 05:15:00|250.02|247.42|252.31|249.71|252.72|250.12|249.89|247.29|0
1633065600000|2021-10-01 05:20:00|252.45|249.85|251.5|248.9|252.45|249.85|250.69|248.09|0
1633065900000|2021-10-01 05:25:00|251.63|249.03|251.16|248.56|252.37|249.77|250.69|248.09|0
1633066200000|2021-10-01 05:30:00|251.23|248.63|251.49|248.89|252.17|249.57|251.16|248.56|0
1633066500000|2021-10-01 05:35:00|251.36|248.76|252.44|249.84|252.44|249.84|251.22|248.62|0
1633066800000|2021-10-01 05:40:00|252.3|249.7|252.57|249.97|253.18|250.58|252.03|249.43|0
1633067100000|2021-10-01 05:45:00|252.71|250.11|252.23|249.63|254.2|251.6|252.16|249.56|0
1633067400000|2021-10-01 05:50:00|252.57|249.97|251.28|248.68|253.38|250.78|250.47|247.87|0
1633067700000|2021-10-01 05:55:00|251.35|248.75|252.63|250.03|252.63|250.03|250.47|247.87|0
1633068000000|2021-10-01 06:00:00|252.91|250.31|253.92|251.32|255.35|252.75|252.36|249.76|0
1633068300000|2021-10-01 06:05:00|254.13|251.53|253.58|250.98|255.35|252.75|253.44|250.84|0
1633068600000|2021-10-01 06:10:00|253.72|251.12|250.46|247.86|253.85|251.25|250.46|247.86|0
1633068900000|2021-10-01 06:15:00|250.32|247.72|248.57|245.97|250.59|247.99|247.76|245.16|0
1633069200000|2021-10-01 06:20:00|248.3|245.7|246.37|243.77|248.3|245.7|244.83|242.23|0
1633069500000|2021-10-01 06:25:00|246.5|243.9|246.9|244.3|247.3|244.7|244.5|241.9|0
1633069800000|2021-10-01 06:30:00|247.1|244.5|245.7|243.1|247.1|244.5|245.43|242.83|0
1633070100000|2021-10-01 06:35:00|245.83|243.23|246.76|244.16|246.9|244.3|245.83|243.23|0
1633070400000|2021-10-01 06:40:00|246.63|244.03|245.69|243.09|247.29|244.69|245.69|243.09|0
1633070700000|2021-10-01 06:45:00|245.82|243.22|246.09|243.49|246.49|243.89|245.36|242.76|0
1633071000000|2021-10-01 06:50:00|245.96|243.36|243.96|241.36|246.76|244.16|243.69|241.09|0
1633071300000|2021-10-01 06:55:00|244.09|241.49|247.15|244.55|247.29|244.69|243.43|240.83|0
1633071600000|2021-10-01 07:00:00|247.96|245.36|244.75|242.15|247.96|245.36|241.49|238.89|0
1633071900000|2021-10-01 07:05:00|244.42|242.22|244.69|242.49|245.62|243.42|242.43|240.23|0
1633072200000|2021-10-01 07:10:00|244.55|242.35|247.36|245.16|247.36|245.16|242.56|240.36|0
1633072500000|2021-10-01 07:15:00|247.76|245.56|249.77|247.57|249.77|247.57|245.08|242.88|0
1633072800000|2021-10-01 07:20:00|249.84|247.64|250.51|248.31|250.85|248.65|248.29|246.09|0
1633073100000|2021-10-01 07:25:00|250.65|248.45|251.2|249|252.93|250.73|249.1|246.9|0
1633073400000|2021-10-01 07:30:00|251.34|249.14|250.38|248.18|251.47|249.27|249.71|247.51|0
1633073700000|2021-10-01 07:35:00|250.65|248.45|248.49|246.29|252.01|249.81|248.35|246.15|0
1633074000000|2021-10-01 07:40:00|248.22|246.02|247.68|245.48|250.11|247.91|247|244.8|0
1633074300000|2021-10-01 07:45:00|247.81|245.61|247.13|244.93|248.21|246.01|245.19|242.99|0
1633074600000|2021-10-01 07:50:00|247|244.8|249.76|247.56|249.76|247.56|247|244.8|0
1633074900000|2021-10-01 07:55:00|249.97|247.77|248.75|246.55|252.41|250.21|248.75|246.55|0
1633075200000|2021-10-01 08:00:00|248.61|246.41|249.15|246.95|250.51|248.31|248.61|246.41|0
1633075500000|2021-10-01 08:05:00|249.28|247.08|247.12|244.92|249.56|247.36|246.72|244.52|0
1633075800000|2021-10-01 08:10:00|247.19|244.99|245.91|243.71|248.2|246|245.65|243.45|0
1633076100000|2021-10-01 08:15:00|245.78|243.58|245.24|243.04|246.31|244.11|244.84|242.64|0
1633076400000|2021-10-01 08:20:00|245.11|242.91|245.54|243.34|245.54|243.34|243.5|241.3|0
1633076700000|2021-10-01 08:25:00|245.41|243.21|247.15|244.95|247.29|245.09|244.88|242.68|0
1633077000000|2021-10-01 08:30:00|247.29|245.09|246.08|243.88|248.63|246.43|246.08|243.88|0
1633077300000|2021-10-01 08:35:00|246.21|244.01|247.28|245.08|247.68|245.48|246.21|244.01|0
1633077600000|2021-10-01 08:40:00|247.42|245.22|248.63|246.43|249.44|247.24|245.94|243.74|0
1633077900000|2021-10-01 08:45:00|248.89|246.69|247.14|244.94|249.57|247.37|245.53|243.33|0
1633078200000|2021-10-01 08:50:00|247.28|245.08|246.87|244.67|247.81|245.61|246.4|244.2|0
1633078500000|2021-10-01 08:55:00|247|244.8|247.41|245.21|247.41|245.21|245.13|242.93|0
1633078800000|2021-10-01 09:00:00|247.27|245.07|248.89|246.69|248.89|246.69|247.27|245.07|0
1633079100000|2021-10-01 09:05:00|249.02|246.82|248.07|245.87|249.42|247.22|247.94|245.74|0
1633079400000|2021-10-01 09:10:00|248.34|246.14|249.76|247.56|249.83|247.63|248.34|246.14|0
1633079700000|2021-10-01 09:15:00|249.83|247.63|248.47|246.27|250.1|247.9|248.47|246.27|0
1633080000000|2021-10-01 09:20:00|248.74|246.54|248.61|246.41|250.5|248.3|248.61|246.41|0
1633080300000|2021-10-01 09:25:00|248.67|246.47|249.95|247.75|250.09|247.89|248.6|246.4|0
1633080600000|2021-10-01 09:30:00|249.82|247.62|248.47|246.27|250.9|248.7|248.33|246.13|0
1633080900000|2021-10-01 09:35:00|248.33|246.13|248.06|245.86|248.47|246.27|247.39|245.19|0
1633081200000|2021-10-01 09:40:00|248.19|245.99|247.38|245.18|248.6|246.4|247.38|245.18|0
1633081500000|2021-10-01 09:45:00|247.52|245.32|248.19|245.99|248.32|246.12|247.38|245.18|0
1633081800000|2021-10-01 09:50:00|248.05|245.85|247.51|245.31|248.59|246.39|247.38|245.18|0
1633082100000|2021-10-01 09:55:00|247.38|245.18|249.26|247.06|249.26|247.06|247.38|245.18|0
1633082400000|2021-10-01 10:00:00|249.13|246.93|249.26|247.06|250.62|248.42|248.59|246.39|0
1633082700000|2021-10-01 10:05:00|249.4|247.2|250.2|248|250.88|248.68|249.26|247.06|0
1633083000000|2021-10-01 10:10:00|250.07|247.87|252.24|250.04|252.51|250.31|249.93|247.73|0
1633083300000|2021-10-01 10:15:00|252.51|250.31|251.96|249.76|252.78|250.58|251.69|249.49|0
1633083600000|2021-10-01 10:20:00|251.83|249.63|249.93|247.73|252.1|249.9|249.93|247.73|0
1633083900000|2021-10-01 10:25:00|249.79|247.59|250.8|248.6|251.01|248.81|249.79|247.59|0
1633084200000|2021-10-01 10:30:00|250.74|248.54|251.55|249.35|252.5|250.3|250.74|248.54|0
1633084500000|2021-10-01 10:35:00|251.68|249.48|250.73|248.53|251.82|249.62|250.73|248.53|0
1633084800000|2021-10-01 10:40:00|250.87|248.67|251.54|249.34|251.68|249.48|250.05|247.85|0
1633085100000|2021-10-01 10:45:00|251.81|249.61|251.54|249.34|251.95|249.75|250.73|248.53|0
1633085400000|2021-10-01 10:50:00|251.68|249.48|252.01|249.81|252.22|250.02|250.72|248.52|0
1633085700000|2021-10-01 10:55:00|251.95|249.75|253.3|251.1|253.58|251.38|251.95|249.75|0
1633086000000|2021-10-01 11:00:00|253.58|251.38|255.62|253.42|255.62|253.42|253.3|251.1|0
1633086300000|2021-10-01 11:05:00|255.49|253.29|254.88|252.68|258.31|256.11|254.61|252.41|0
1633086600000|2021-10-01 11:10:00|254.95|252.75|257.08|254.88|257.08|254.88|254.88|252.68|0
1633086900000|2021-10-01 11:15:00|257.22|255.02|258.18|255.98|259.7|257.5|256.8|254.6|0
1633087200000|2021-10-01 11:20:00|258.04|255.84|260.18|257.98|260.25|258.05|258.04|255.84|0
1633087500000|2021-10-01 11:25:00|260.25|258.05|263.31|261.11|264.01|261.81|260.25|258.05|0
1633087800000|2021-10-01 11:30:00|263.59|261.39|264.55|262.35|268.59|266.39|263.03|260.83|0
1633088100000|2021-10-01 11:35:00|264.41|262.21|265.95|263.75|268.21|266.01|264.41|262.21|0
1633088400000|2021-10-01 11:40:00|265.81|263.61|265.1|262.9|266.37|264.17|264.82|262.62|0
1633088700000|2021-10-01 11:45:00|265.24|263.04|266.34|264.14|270.78|268.58|265.17|262.97|0
1633089000000|2021-10-01 11:50:00|267.49|265.29|262.95|260.75|268.34|266.14|262.95|260.75|0
1633089300000|2021-10-01 11:55:00|262.81|260.61|264.95|262.75|264.95|262.75|262.11|259.91|0
1633089600000|2021-10-01 12:00:00|265.37|263.17|265.93|263.73|266.64|264.44|265.23|263.03|0
1633089900000|2021-10-01 12:05:00|266.07|263.87|266.21|264.01|266.78|264.58|265.22|263.02|0
1633090200000|2021-10-01 12:10:00|265.93|263.73|265.78|263.58|266.07|263.87|264.38|262.18|0
1633090500000|2021-10-01 12:15:00|265.71|263.51|268.96|266.76|269.04|266.84|265.64|263.44|0
1633090800000|2021-10-01 12:20:00|269.04|266.84|267.76|265.56|269.89|267.69|267.62|265.42|0
1633091100000|2021-10-01 12:25:00|267.62|265.42|269.74|267.54|269.88|267.68|267.62|265.42|0
1633091400000|2021-10-01 12:30:00|269.88|267.68|265.77|263.57|270.31|268.11|265.77|263.57|0
1633091700000|2021-10-01 12:35:00|265.35|263.15|262.82|260.62|265.49|263.29|262.54|260.34|0
1633092000000|2021-10-01 12:40:00|262.96|260.76|262.82|260.62|265.21|263.01|262.4|260.2|0
1633092300000|2021-10-01 12:45:00|262.96|260.76|262.95|260.75|263.52|261.32|261.84|259.64|0
1633092600000|2021-10-01 12:50:00|262.67|260.47|263.93|261.73|264.36|262.16|262.53|260.33|0
1633092900000|2021-10-01 12:55:00|263.86|261.66|264.21|262.01|264.78|262.58|263.37|261.17|0
1633093200000|2021-10-01 13:00:00|264.49|262.29|267.46|265.26|267.6|265.4|264.35|262.15|0
1633093500000|2021-10-01 13:05:00|267.31|265.11|265.9|263.7|267.88|265.68|265.76|263.56|0
1633093800000|2021-10-01 13:10:00|266.04|263.84|267.38|265.18|267.45|265.25|265.97|263.77|0
1633094100000|2021-10-01 13:15:00|267.31|265.11|268.01|265.81|268.44|266.24|267.31|265.11|0
1633094400000|2021-10-01 13:20:00|267.87|265.67|267.73|265.53|268.44|266.24|266.74|264.54|0
1633094700000|2021-10-01 13:25:00|267.59|265.39|267.51|265.31|268.15|265.95|267.16|264.96|0
1633095000000|2021-10-01 13:30:00|267.44|265.24|262.91|260.71|270.85|268.65|262.2|260|0
1633095300000|2021-10-01 13:35:00|261.92|259.72|259.4|257.2|264.88|262.68|259.4|257.2|0
1633095600000|2021-10-01 13:40:00|259.26|257.06|259.25|257.05|263.89|261.69|258.87|256.67|0
1633095900000|2021-10-01 13:45:00|258.98|256.78|260.78|258.58|261.9|259.7|257.73|255.53|0
1633096200000|2021-10-01 13:50:00|259.95|257.75|259.39|257.19|261.2|259|257.17|254.97|0
1633096500000|2021-10-01 13:55:00|258.97|256.77|259.66|257.46|260.01|257.81|256.34|254.14|0
1633096800000|2021-10-01 14:00:00|258.76|256.56|259.8|257.6|264.69|262.49|257.31|255.11|0
1633097100000|2021-10-01 14:05:00|259.11|256.91|261.33|259.13|263.29|261.09|258.14|255.94|0
1633097400000|2021-10-01 14:10:00|261.75|259.55|259.9|257.7|262.72|260.52|259.24|257.04|0
1633097700000|2021-10-01 14:15:00|259.76|257.56|250.93|248.73|259.76|257.56|250.24|248.04|0
1633098000000|2021-10-01 14:20:00|251.06|248.86|247.04|244.84|251.61|249.41|246.57|244.37|0
1633098300000|2021-10-01 14:25:00|247.52|245.32|249.01|246.81|251.47|249.27|246.57|244.37|0
1633098600000|2021-10-01 14:30:00|248.47|246.27|249.28|247.08|250.51|248.31|247.79|245.59|0
1633098900000|2021-10-01 14:35:00|249.55|247.35|248.06|245.86|252.15|249.95|247.92|245.72|0
1633099200000|2021-10-01 14:40:00|247.24|245.04|248.46|246.26|251.87|249.67|247.24|245.04|0
1633099500000|2021-10-01 14:45:00|248.19|245.99|254.34|252.14|254.34|252.14|246.97|244.77|0
1633099800000|2021-10-01 14:50:00|254.47|252.27|253.38|251.18|254.89|252.69|252.56|250.36|0
1633100100000|2021-10-01 14:55:00|253.24|251.04|258.6|256.4|259.16|256.96|253.24|251.04|0
1633100400000|2021-10-01 15:00:00|258.74|256.54|258.32|256.12|261.52|259.32|258.19|255.99|0
1633100700000|2021-10-01 15:05:00|258.6|256.4|253.73|251.53|260.9|258.7|253.73|251.53|0
1633101000000|2021-10-01 15:10:00|254.01|251.81|264.44|262.24|267.72|265.52|253.46|251.26|0
1633101300000|2021-10-01 15:15:00|264.3|262.1|265.42|263.22|265.7|263.5|263.04|260.84|0
1633101600000|2021-10-01 15:20:00|265.56|263.36|267.68|265.48|267.82|265.62|263.73|261.53|0
1633101900000|2021-10-01 15:25:00|267.53|265.33|265.13|262.93|267.96|265.76|264.71|262.51|0
1633102200000|2021-10-01 15:30:00|264.99|262.79|268.24|266.04|268.24|266.04|264.57|262.37|0
1633102500000|2021-10-01 15:35:00|268.1|265.9|270.22|268.02|270.93|268.73|267.1|264.9|0
1633102800000|2021-10-01 15:40:00|270.36|268.16|272.93|270.73|273.35|271.15|269.79|267.59|0
1633103100000|2021-10-01 15:45:00|273.07|270.87|272.35|270.15|274.36|272.16|272.21|270.01|0
1633103400000|2021-10-01 15:50:00|272.21|270.01|272.78|270.58|272.78|270.58|269.65|267.45|0
1633103700000|2021-10-01 15:55:00|272.06|269.86|270.64|268.44|272.06|269.86|268.93|266.73|0
1633104000000|2021-10-01 16:00:00|271.06|268.86|268.93|266.73|271.92|269.72|268.08|265.88|0
1633104300000|2021-10-01 16:05:00|269.21|267.01|271.91|269.71|272.34|270.14|268.36|266.16|0
1633104600000|2021-10-01 16:10:00|271.49|269.29|268.23|266.03|272.09|269.89|268.23|266.03|0
1633104900000|2021-10-01 16:15:00|268.37|266.17|267.8|265.6|269.08|266.88|266.25|264.05|0
1633105200000|2021-10-01 16:20:00|267.94|265.74|270.78|268.58|271.92|269.72|267.94|265.74|0
1633105500000|2021-10-01 16:25:00|270.93|268.73|270.64|268.44|271.64|269.44|269.64|267.44|0
1633105800000|2021-10-01 16:30:00|270.5|268.3|271.78|269.58|272.78|270.58|270.35|268.15|0
1633106100000|2021-10-01 16:35:00|271.63|269.43|269.78|267.58|272.92|270.72|269.07|266.87|0
1633106400000|2021-10-01 16:40:00|269.92|267.72|271.06|268.86|271.49|269.29|269.78|267.58|0
1633106700000|2021-10-01 16:45:00|271.34|269.14|270.91|268.71|272.77|270.57|270.77|268.57|0
1633107000000|2021-10-01 16:50:00|271.2|269|271.05|268.85|271.77|269.57|268.49|266.29|0
1633107300000|2021-10-01 16:55:00|271.2|269|269.91|267.71|271.34|269.14|268.92|266.72|0
1633107600000|2021-10-01 17:00:00|270.2|268|270.48|268.28|271.62|269.42|267.64|265.44|0
1633107900000|2021-10-01 17:05:00|270.62|268.42|274.05|271.85|274.05|271.85|270.34|268.14|0
1633108200000|2021-10-01 17:10:00|274.48|272.28|273.9|271.7|275.05|272.85|273.19|270.99|0
1633108500000|2021-10-01 17:15:00|274.33|272.13|273.9|271.7|275.19|272.99|273.18|270.98|0
1633108800000|2021-10-01 17:20:00|273.76|271.56|275.05|272.85|275.62|273.42|273.47|271.27|0
1633109100000|2021-10-01 17:25:00|275.12|272.92|274.33|272.13|275.76|273.56|274.33|272.13|0
1633109400000|2021-10-01 17:30:00|274.76|272.56|277.78|275.58|278.07|275.87|274.47|272.27|0
1633109700000|2021-10-01 17:35:00|277.49|275.29|278.3|276.1|281.18|278.98|277.49|275.29|0
1633110000000|2021-10-01 17:40:00|278.45|276.25|279.75|277.55|279.75|277.55|278.45|276.25|0
1633110300000|2021-10-01 17:45:00|279.89|277.69|284.41|282.21|284.41|282.21|279.17|276.97|0
1633110600000|2021-10-01 17:50:00|284.26|282.06|283.67|281.47|284.26|282.06|282.51|280.31|0
1633110900000|2021-10-01 17:55:00|283.82|281.62|281.05|278.85|283.82|281.62|280.76|278.56|0
1633111200000|2021-10-01 18:00:00|281.92|279.72|283.23|281.03|283.67|281.47|281.19|278.99|0
1633111500000|2021-10-01 18:05:00|283.67|281.47|283.96|281.76|285.42|283.22|283.67|281.47|0
1633111800000|2021-10-01 18:10:00|284.1|281.9|283.66|281.46|284.84|282.64|282.93|280.73|0
1633112100000|2021-10-01 18:15:00|283.81|281.61|284.68|282.48|285.12|282.92|283.59|281.39|0
1633112400000|2021-10-01 18:20:00|284.83|282.63|285.71|283.51|286.3|284.1|284.54|282.34|0
1633112700000|2021-10-01 18:25:00|285.85|283.65|285.27|283.07|287.03|284.83|284.97|282.77|0
1633113000000|2021-10-01 18:30:00|285.41|283.21|286|283.8|286.88|284.68|285.12|282.92|0
1633113300000|2021-10-01 18:35:00|285.85|283.65|286.73|284.53|287.02|284.82|285.85|283.65|0
1633113600000|2021-10-01 18:40:00|286.87|284.67|284.97|282.77|287.9|285.7|284.97|282.77|0
1633113900000|2021-10-01 18:45:00|285.4|283.2|287.16|284.96|287.16|284.96|284.96|282.76|0
1633114200000|2021-10-01 18:50:00|287.02|284.82|289.52|287.32|289.52|287.32|285.69|283.49|0
1633114500000|2021-10-01 18:55:00|289.37|287.17|289.66|287.46|290.7|288.5|289.07|286.87|0
1633114800000|2021-10-01 19:00:00|289.81|287.61|293.07|290.87|293.22|291.02|289.81|287.61|0
1633115100000|2021-10-01 19:05:00|293.22|291.02|293.36|291.16|293.37|291.17|292.03|289.83|0
1633115400000|2021-10-01 19:10:00|293.07|290.87|295.6|293.4|295.6|293.4|293.07|290.87|0
1633115700000|2021-10-01 19:15:00|295.75|293.55|293.21|291.01|297.09|294.89|292.77|290.57|0
1633116000000|2021-10-01 19:20:00|293.36|291.16|293.06|290.86|294.7|292.5|292.91|290.71|0
1633116300000|2021-10-01 19:25:00|293.21|291.01|290.09|287.89|293.21|291.01|290.09|287.89|0
1633116600000|2021-10-01 19:30:00|290.24|288.04|291.22|289.02|292.03|289.83|288.03|285.83|0
1633116900000|2021-10-01 19:35:00|291.36|289.16|288.56|286.36|291.36|289.16|288.56|286.36|0
1633117200000|2021-10-01 19:40:00|288.85|286.65|289.59|287.39|289.59|287.39|287.96|285.76|0
1633117500000|2021-10-01 19:45:00|289.14|286.94|286.79|284.59|290.03|287.83|285.61|283.41|0
1633117800000|2021-10-01 19:50:00|288.7|286.5|291.06|288.86|293.43|291.23|286.93|284.73|0
1633118100000|2021-10-01 19:55:00|290.47|288.27|285.02|282.82|290.61|288.41|282.68|280.48|0
1633118400000|2021-10-01 20:00:00|285.75|283.55|288.69|286.49|289.72|287.52|285.75|283.55|0
1633118700000|2021-10-01 20:05:00|289.13|286.93|288.84|286.64|289.28|287.08|288.25|286.05|0
1633119000000|2021-10-01 20:10:00|289.28|287.08|286.48|284.28|289.72|287.52|286.19|283.99|0
1633331100000|2021-10-04 07:05:00|272.57|270.37|275.29|273.09|275.29|273.09|272.43|270.23|0
1633331400000|2021-10-04 07:10:00|275.43|273.23|277.58|275.38|278.02|275.82|275.14|272.94|0
1633331700000|2021-10-04 07:15:00|277.3|275.1|274.14|271.94|277.58|275.38|273.85|271.65|0
1633332000000|2021-10-04 07:20:00|274.2|272|272.85|270.65|275.78|273.58|272.56|270.36|0
1633332300000|2021-10-04 07:25:00|272.7|270.5|270.99|268.79|273.13|270.93|269.86|267.66|0
1633332600000|2021-10-04 07:30:00|270.57|268.37|271.85|269.65|272.7|270.5|269.15|266.95|0
1633332900000|2021-10-04 07:35:00|271.64|269.44|273.55|271.35|274.26|272.06|271.43|269.23|0
1633333200000|2021-10-04 07:40:00|273.69|271.49|274.12|271.92|274.69|272.49|272.56|270.36|0
1633333500000|2021-10-04 07:45:00|273.98|271.78|276.18|273.98|277.12|274.92|272.84|270.64|0
1633333800000|2021-10-04 07:50:00|275.97|273.77|276.11|273.91|276.69|274.49|274.83|272.63|0
1633334100000|2021-10-04 07:55:00|276.26|274.06|276.89|274.69|277.26|275.06|275.82|273.62|0
1633334400000|2021-10-04 08:00:00|277.11|274.91|280.13|277.93|280.56|278.36|276.97|274.77|0
1633334700000|2021-10-04 08:05:00|280.05|277.85|279.12|276.92|281.14|278.94|278.83|276.63|0
1633335000000|2021-10-04 08:10:00|279.04|276.84|279.83|277.63|282|279.8|279.04|276.84|0
1633335300000|2021-10-04 08:15:00|279.4|277.2|277.82|275.62|279.76|277.56|277.82|275.62|0
1633335600000|2021-10-04 08:20:00|277.68|275.48|277.82|275.62|278.82|276.62|277.46|275.26|0
1633335900000|2021-10-04 08:25:00|277.67|275.47|276.67|274.47|278.68|276.48|276.67|274.47|0
1633336200000|2021-10-04 08:30:00|276.52|274.32|275.09|272.89|277.53|275.33|274.66|272.46|0
1633336500000|2021-10-04 08:35:00|274.73|272.53|273.81|271.61|275.81|273.61|273.81|271.61|0
1633336800000|2021-10-04 08:40:00|274.09|271.89|275.16|272.96|276.09|273.89|273.38|271.18|0
1633337100000|2021-10-04 08:45:00|275.09|272.89|275.66|273.46|276.09|273.89|274.23|272.03|0
1633337400000|2021-10-04 08:50:00|275.8|273.6|277.37|275.17|277.66|275.46|275.37|273.17|0
1633337700000|2021-10-04 08:55:00|277.08|274.88|279.96|277.76|280.39|278.19|276.23|274.03|0
1633338000000|2021-10-04 09:00:00|279.81|277.61|280.1|277.9|282.12|279.92|279.09|276.89|0
1633338300000|2021-10-04 09:05:00|280.39|278.19|280.38|278.18|281.97|279.77|279.95|277.75|0
1633338600000|2021-10-04 09:10:00|280.67|278.47|281.25|279.05|282.26|280.06|280.67|278.47|0
1633338900000|2021-10-04 09:15:00|281.1|278.9|280.59|278.39|281.68|279.48|279.95|277.75|0
1633339200000|2021-10-04 09:20:00|280.52|278.32|280.81|278.61|281.82|279.62|280.45|278.25|0
1633339500000|2021-10-04 09:25:00|280.95|278.75|281.24|279.04|282.25|280.05|280.52|278.32|0
1633339800000|2021-10-04 09:30:00|281.38|279.18|278.8|276.6|281.38|279.18|277.79|275.59|0
1633340100000|2021-10-04 09:35:00|278.65|276.45|278.51|276.31|278.8|276.6|277.36|275.16|0
1633340400000|2021-10-04 09:40:00|278.36|276.16|279.51|277.31|280.67|278.47|278.36|276.16|0
1633340700000|2021-10-04 09:45:00|279.37|277.17|280.01|277.81|280.23|278.03|278.79|276.59|0
1633341000000|2021-10-04 09:50:00|279.8|277.6|277.78|275.58|281.54|279.34|277.78|275.58|0
1633341300000|2021-10-04 09:55:00|278.07|275.87|278.5|276.3|279|276.8|277.64|275.44|0
1633341600000|2021-10-04 10:00:00|278.64|276.44|280.52|278.32|280.95|278.75|278.42|276.22|0
1633341900000|2021-10-04 10:05:00|280.37|278.17|280.66|278.46|280.95|278.75|279.36|277.16|0
1633342200000|2021-10-04 10:10:00|280.8|278.6|280.94|278.74|281.52|279.32|280.37|278.17|0
1633342500000|2021-10-04 10:15:00|280.87|278.67|278.63|276.43|281.45|279.25|278.63|276.43|0
1633342800000|2021-10-04 10:20:00|278.49|276.29|277.33|275.13|278.56|276.36|276.76|274.56|0
1633343100000|2021-10-04 10:25:00|277.05|274.85|278.48|276.28|278.63|276.43|276.62|274.42|0
1633343400000|2021-10-04 10:30:00|278.63|276.43|278.48|276.28|279.35|277.15|278.19|275.99|0
1633343700000|2021-10-04 10:35:00|278.41|276.21|277.76|275.56|278.77|276.57|277.18|274.98|0
1633344000000|2021-10-04 10:40:00|277.83|275.63|276.39|274.19|277.9|275.7|275.75|273.55|0
1633344300000|2021-10-04 10:45:00|276.46|274.26|277.1|274.9|277.32|275.12|275.39|273.19|0
1633344600000|2021-10-04 10:50:00|277.18|274.98|277.89|275.69|278.04|275.84|276.32|274.12|0
1633344900000|2021-10-04 10:55:00|278.04|275.84|279.62|277.42|280.2|278|278.04|275.84|0
1633345200000|2021-10-04 11:00:00|279.77|277.57|277.46|275.26|280.2|278|277.46|275.26|0
1633345500000|2021-10-04 11:05:00|277.31|275.11|277.31|275.11|277.89|275.69|276.45|274.25|0
1633345800000|2021-10-04 11:10:00|277.24|275.04|274.73|272.53|277.74|275.54|274.16|271.96|0
1633346100000|2021-10-04 11:15:00|274.44|272.24|274.87|272.67|276.02|273.82|274.44|272.24|0
1633346400000|2021-10-04 11:20:00|274.73|272.53|275.15|272.95|275.44|273.24|274.3|272.1|0
1633346700000|2021-10-04 11:25:00|275.3|273.1|276.44|274.24|276.58|274.38|275.01|272.81|0
1633347000000|2021-10-04 11:30:00|276.15|273.95|275.86|273.66|276.87|274.67|275.58|273.38|0
1633347300000|2021-10-04 11:35:00|275.58|273.38|277.15|274.95|277.15|274.95|275.58|273.38|0
1633347600000|2021-10-04 11:40:00|277.01|274.81|276.43|274.23|277.44|275.24|276|273.8|0
1633347900000|2021-10-04 11:45:00|276.29|274.09|275.28|273.08|276.43|274.23|275.28|273.08|0
1633348200000|2021-10-04 11:50:00|275|272.8|275|272.8|275.43|273.23|274.28|272.08|0
1633348500000|2021-10-04 11:55:00|274.85|272.65|276.71|274.51|277.14|274.94|274.71|272.51|0
1633348800000|2021-10-04 12:00:00|276.57|274.37|276.57|274.37|277.43|275.23|276.42|274.22|0
1633349100000|2021-10-04 12:05:00|277.14|274.94|278.43|276.23|278.87|276.67|277.14|274.94|0
1633349400000|2021-10-04 12:10:00|278.58|276.38|279.3|277.1|279.44|277.24|278.29|276.09|0
1633349700000|2021-10-04 12:15:00|279.73|277.53|278.72|276.52|279.87|277.67|278.43|276.23|0
1633350000000|2021-10-04 12:20:00|278.43|276.23|278.43|276.23|279.29|277.09|278.28|276.08|0
1633350300000|2021-10-04 12:25:00|278.57|276.37|279.14|276.94|279.29|277.09|278.14|275.94|0
1633350600000|2021-10-04 12:30:00|279.29|277.09|277.56|275.36|279.29|277.09|277.41|275.21|0
1633350900000|2021-10-04 12:35:00|277.41|275.21|279.57|277.37|279.57|277.37|277.41|275.21|0
1633351200000|2021-10-04 12:40:00|279.72|277.52|281.45|279.25|281.45|279.25|279.72|277.52|0
1633351500000|2021-10-04 12:45:00|281.59|279.39|283.48|281.28|284.21|282.01|281.59|279.39|0
1633351800000|2021-10-04 12:50:00|283.62|281.42|284.64|282.44|284.93|282.73|283.33|281.13|0
1633352100000|2021-10-04 12:55:00|284.5|282.3|283.04|280.84|284.5|282.3|283.04|280.84|0
1633352400000|2021-10-04 13:00:00|283.18|280.98|282.31|280.11|283.18|280.98|282.02|279.82|0
1633352700000|2021-10-04 13:05:00|282.45|280.25|281.44|279.24|283.03|280.83|281.44|279.24|0
1633353000000|2021-10-04 13:10:00|281.15|278.95|280.59|278.39|282.01|279.81|280.42|278.22|0
1633353300000|2021-10-04 13:15:00|280.44|278.24|280.15|277.95|280.88|278.68|279.86|277.66|0
1633353600000|2021-10-04 13:20:00|280.07|277.87|280|277.8|280.73|278.53|279.86|277.66|0
1633353900000|2021-10-04 13:25:00|279.86|277.66|279.85|277.65|280.29|278.09|279.28|277.08|0
1633354200000|2021-10-04 13:30:00|279.42|277.22|281.99|279.79|285.26|283.06|278.7|276.5|0
1633354500000|2021-10-04 13:35:00|280.97|278.77|280.53|278.33|281.41|279.21|277.78|275.58|0
1633354800000|2021-10-04 13:40:00|279.81|277.61|275.76|273.56|280.68|278.48|274.75|272.55|0
1633355100000|2021-10-04 13:45:00|275.18|272.98|275.32|273.12|277.05|274.85|274.03|271.83|0
1633355400000|2021-10-04 13:50:00|275.03|272.83|276.04|273.84|277.48|275.28|274.17|271.97|0
1633355700000|2021-10-04 13:55:00|276.33|274.13|278.2|276|278.2|276|275.18|272.98|0
1633356000000|2021-10-04 14:00:00|278.06|275.86|270.31|268.11|279.65|277.45|270.31|268.11|0
1633356300000|2021-10-04 14:05:00|270.02|267.82|271|268.8|272.01|269.81|266.73|264.53|0
1633356600000|2021-10-04 14:10:00|270.86|268.66|273.29|271.09|274.15|271.95|270.15|267.95|0
1633356900000|2021-10-04 14:15:00|272.43|270.23|267.31|265.11|273.14|270.94|267.17|264.97|0
1633357200000|2021-10-04 14:20:00|267.45|265.25|262.66|260.46|268.44|266.24|262.66|260.46|0
1633357500000|2021-10-04 14:25:00|262.94|260.74|262.8|260.6|265.5|263.3|260.84|258.64|0
1633357800000|2021-10-04 14:30:00|261.83|259.63|257.83|255.63|265.25|263.05|257.83|255.63|0
1633358100000|2021-10-04 14:35:00|257.69|255.49|255.11|252.91|257.69|255.49|251.24|249.04|0
1633358400000|2021-10-04 14:40:00|254.7|252.5|259.2|257|259.24|257.04|254.43|252.23|0
1633358700000|2021-10-04 14:45:00|259.06|256.86|254.65|252.45|259.06|256.86|254.65|252.45|0
1633359000000|2021-10-04 14:50:00|254.24|252.04|248.12|245.92|255.48|253.28|248.12|245.92|0
1633359300000|2021-10-04 14:55:00|247.85|245.65|253.01|250.81|253.14|250.94|247.71|245.51|0
1633359600000|2021-10-04 15:00:00|252.46|250.26|250.82|248.62|252.6|250.4|248.38|246.18|0
1633359900000|2021-10-04 15:05:00|250.69|248.49|253.09|250.89|253.91|251.71|248.52|246.32|0
1633360200000|2021-10-04 15:10:00|252.68|250.48|254.6|252.4|255.15|252.95|251.59|249.39|0
1633360500000|2021-10-04 15:15:00|253.91|251.71|253.91|251.71|255.7|253.5|251.72|249.52|0
1633360800000|2021-10-04 15:20:00|253.77|251.57|249.13|246.93|254.18|251.98|248.45|246.25|0
1633361100000|2021-10-04 15:25:00|249.27|247.07|250.9|248.7|251.72|249.52|247.3|245.1|0
1633361400000|2021-10-04 15:30:00|251.03|248.83|246.02|243.82|251.58|249.38|246.02|243.82|0
1633361700000|2021-10-04 15:35:00|245.88|243.68|243.19|240.99|247.23|245.03|243.06|240.86|0
1633362000000|2021-10-04 15:40:00|243.33|241.13|246.04|243.84|246.45|244.25|242.02|239.82|0
1633362300000|2021-10-04 15:45:00|245.77|243.57|246.72|244.52|247.8|245.6|245.23|243.03|0
1633362600000|2021-10-04 15:50:00|246.58|244.38|250.65|248.45|250.65|248.45|246.31|244.11|0
1633362900000|2021-10-04 15:55:00|250.78|248.58|252.51|250.31|253.75|251.55|248.61|246.41|0
1633363200000|2021-10-04 16:00:00|252.38|250.18|249.5|247.3|252.51|250.31|249.5|247.3|0
1633363500000|2021-10-04 16:05:00|249.64|247.44|252.78|250.58|253.19|250.99|249.5|247.3|0
1633363800000|2021-10-04 16:10:00|252.51|250.31|251.68|249.48|252.51|250.31|250.45|248.25|0
1633364100000|2021-10-04 16:15:00|251.55|249.35|251.27|249.07|252.64|250.44|250.31|248.11|0
1633364400000|2021-10-04 16:20:00|250.86|248.66|247.32|245.12|251.13|248.93|247.18|244.98|0
1633364700000|2021-10-04 16:25:00|247.11|244.91|247.04|244.84|248.54|246.34|246.23|244.03|0
1633365000000|2021-10-04 16:30:00|246.91|244.71|249.49|247.29|249.49|247.29|246.64|244.44|0
1633365300000|2021-10-04 16:35:00|249.22|247.02|247.04|244.84|249.49|247.29|246.5|244.3|0
1633365600000|2021-10-04 16:40:00|246.77|244.57|243.8|241.6|246.9|244.7|243.39|241.19|0
1633365900000|2021-10-04 16:45:00|243.66|241.46|245.41|243.21|245.55|243.35|242.86|240.66|0
1633366200000|2021-10-04 16:50:00|245.82|243.62|247.17|244.97|247.17|244.97|243.12|240.92|0
1633366500000|2021-10-04 16:55:00|247.03|244.83|246.08|243.88|248.12|245.92|246.08|243.88|0
1633366800000|2021-10-04 17:00:00|245.95|243.75|242.18|239.98|246.62|244.42|242.18|239.98|0
1633367100000|2021-10-04 17:05:00|242.31|240.11|248.52|246.32|249.06|246.86|241.91|239.71|0
1633367400000|2021-10-04 17:10:00|248.38|246.18|250.42|248.22|251.38|249.18|247.43|245.23|0
1633367700000|2021-10-04 17:15:00|250.01|247.81|247.97|245.77|250.15|247.95|247.29|245.09|0
1633368000000|2021-10-04 17:20:00|248.11|245.91|248.92|246.72|249.33|247.13|246.07|243.87|0
1633368300000|2021-10-04 17:25:00|248.78|246.58|245.8|243.6|248.92|246.72|245.39|243.19|0
1633368600000|2021-10-04 17:30:00|246.2|244|248.37|246.17|248.64|246.44|245.93|243.73|0
1633368900000|2021-10-04 17:35:00|248.23|246.03|249.32|247.12|249.32|247.12|247.01|244.81|0
1633369200000|2021-10-04 17:40:00|249.05|246.85|248.09|245.89|249.18|246.98|246.33|244.13|0
1633369500000|2021-10-04 17:45:00|247.82|245.62|249.72|247.52|249.72|247.52|246.87|244.67|0
1633369800000|2021-10-04 17:50:00|249.38|247.18|247.82|245.62|250.27|248.07|247|244.8|0
1633370100000|2021-10-04 17:55:00|247.95|245.75|246.46|244.26|248.09|245.89|246.32|244.12|0
1633370400000|2021-10-04 18:00:00|246.32|244.12|248.76|246.56|250.4|248.2|246.32|244.12|0
1633370700000|2021-10-04 18:05:00|248.9|246.7|250.26|248.06|251.63|249.43|247.81|245.61|0
1633371000000|2021-10-04 18:10:00|249.85|247.65|246.99|244.79|250.81|248.61|245.91|243.71|0
1633371300000|2021-10-04 18:15:00|246.72|244.52|249.57|247.37|250.12|247.92|246.72|244.52|0
1633371600000|2021-10-04 18:20:00|249.98|247.78|250.93|248.73|252.99|250.79|249.3|247.1|0
1633371900000|2021-10-04 18:25:00|250.8|248.6|248.61|246.41|250.8|248.6|247.94|245.74|0
1633372200000|2021-10-04 18:30:00|248.48|246.28|248.07|245.87|249.84|247.64|246.58|244.38|0
1633372500000|2021-10-04 18:35:00|247.8|245.6|249.15|246.95|249.97|247.77|246.44|244.24|0
1633372800000|2021-10-04 18:40:00|249.02|246.82|250.38|248.18|250.65|248.45|247.93|245.73|0
1633373100000|2021-10-04 18:45:00|250.11|247.91|253.12|250.92|253.12|250.92|250.1|247.9|0
1633373400000|2021-10-04 18:50:00|252.98|250.78|251.33|249.13|252.98|250.78|250.1|247.9|0
1633373700000|2021-10-04 18:55:00|251.47|249.27|251.33|249.13|252.56|250.36|250.23|248.03|0
1633374000000|2021-10-04 19:00:00|251.46|249.26|255.45|253.25|255.73|253.53|250.64|248.44|0
1633374300000|2021-10-04 19:05:00|255.31|253.11|255.07|252.87|257.83|255.63|254.25|252.05|0
1633374600000|2021-10-04 19:10:00|255.21|253.01|252.87|250.67|255.21|253.01|252.19|249.99|0
1633374900000|2021-10-04 19:15:00|253.42|251.22|249.73|247.53|254.79|252.59|249.59|247.39|0
1633375200000|2021-10-04 19:20:00|249.86|247.66|248.77|246.57|250.27|248.07|247.69|245.49|0
1633375500000|2021-10-04 19:25:00|248.7|246.5|249.32|247.12|250.68|248.48|247.69|245.49|0
1633375800000|2021-10-04 19:30:00|249.04|246.84|251.9|249.7|252.86|250.66|248.5|246.3|0
1633376100000|2021-10-04 19:35:00|251.36|249.16|248.09|245.89|251.9|249.7|247.95|245.75|0
1633376400000|2021-10-04 19:40:00|247.95|245.75|255.19|252.99|256.57|254.37|247.95|245.75|0
1633376700000|2021-10-04 19:45:00|255.74|253.54|254.22|252.02|256.84|254.64|254.22|252.02|0
1633377000000|2021-10-04 19:50:00|252.78|250.58|248.22|246.02|252.78|250.58|247.81|245.61|0
1633377300000|2021-10-04 19:55:00|248.9|246.7|255.28|253.08|256.46|254.26|248.9|246.7|0
1633377600000|2021-10-04 20:00:00|255.42|253.22|255.62|253.42|258.17|255.97|254.93|252.73|0
1633377900000|2021-10-04 20:05:00|255.76|253.56|256.44|254.24|256.72|254.52|255.75|253.55|0
1633378200000|2021-10-04 20:10:00|256.17|253.97|255.61|253.41|256.31|254.11|255.2|253|0
1633378500000|2021-10-04 20:15:00|256.09|253.49|255.53|252.93|256.23|253.63|255.53|252.93|0
1633378800000|2021-10-04 20:20:00|255.4|252.8|255.53|252.93|255.81|253.21|255.4|252.8|0
1633379100000|2021-10-04 20:25:00|255.6|253|255.39|252.79|255.6|253|255.25|252.65|0
1633379400000|2021-10-04 20:30:00|255.25|252.65|254.42|251.82|255.25|252.65|253.46|250.86|0
1633379700000|2021-10-04 20:35:00|254.84|252.24|255.11|252.51|255.39|252.79|254.83|252.23|0
1633380000000|2021-10-04 20:40:00|255.25|252.65|255.94|253.34|256.07|253.47|254.97|252.37|0
1633380300000|2021-10-04 20:45:00|255.8|253.2|256.35|253.75|256.63|254.03|255.8|253.2|0
1633380600000|2021-10-04 20:50:00|256.49|253.89|255.93|253.33|256.62|254.02|255.93|253.33|0
1633380900000|2021-10-04 20:55:00|255.79|253.19|255.72|253.12|255.93|253.33|255.65|253.05|0
1633381200000|2021-10-04 21:00:00|255.74|253.14|255.74|253.14|255.74|253.14|255.3|252.7|0
1633381500000|2021-10-04 21:05:00|255.76|253.16|255.77|253.17|255.86|253.26|255.68|253.08|0
1633381800000|2021-10-04 21:10:00|255.71|253.11|255.6|253|255.77|253.17|255.57|252.97|0
1633382100000|2021-10-04 21:15:00|255.59|252.99|255.51|252.91|255.59|252.99|255.51|252.91|0
1633382400000|2021-10-04 21:20:00|255.43|252.83|255.42|252.82|255.49|252.89|255.39|252.79|0
1633382700000|2021-10-04 21:25:00|255.47|252.87|255.18|252.58|255.49|252.89|255.16|252.56|0
1633383000000|2021-10-04 21:30:00|255.2|252.6|255.2|252.6|255.24|252.64|255.18|252.58|0
1633383300000|2021-10-04 21:35:00|255.18|252.58|255.17|252.57|255.28|252.68|255.14|252.54|0
1633383600000|2021-10-04 21:40:00|255.16|252.56|255.19|252.59|255.32|252.72|255.16|252.56|0
1633383900000|2021-10-04 21:45:00|255.23|252.63|255.47|252.87|255.5|252.9|255.23|252.63|0
1633384200000|2021-10-04 21:50:00|255.52|252.92|255.39|252.79|255.52|252.92|255.27|252.67|0
1633384500000|2021-10-04 21:55:00|255.41|252.81|255.45|252.85|255.52|252.92|255.26|252.66|0
1633384800000|2021-10-04 22:00:00|256.38|253.78|255.76|253.16|257.56|254.96|255.48|252.88|0
1633385100000|2021-10-04 22:05:00|256.03|253.43|256.17|253.57|256.17|253.57|255.48|252.88|0
1633385400000|2021-10-04 22:10:00|256.31|253.71|257|254.4|257.14|254.54|256.17|253.57|0
1633385700000|2021-10-04 22:15:00|257.14|254.54|256.86|254.26|257.27|254.67|256.65|254.05|0
1633386000000|2021-10-04 22:20:00|257|254.4|256.72|254.12|257.13|254.53|256.72|254.12|0
1633386300000|2021-10-04 22:25:00|256.85|254.25|257.41|254.81|257.68|255.08|256.85|254.25|0
1633386600000|2021-10-04 22:30:00|257.54|254.94|258.37|255.77|258.38|255.78|257.41|254.81|0
1633386900000|2021-10-04 22:35:00|258.24|255.64|258.37|255.77|258.37|255.77|258.23|255.63|0
1633387200000|2021-10-04 22:40:00|258.65|256.05|258.65|256.05|258.93|256.33|258.65|256.05|0
1633387500000|2021-10-04 22:45:00|258.51|255.91|258.23|255.63|258.65|256.05|257.95|255.35|0
1633387800000|2021-10-04 22:50:00|258.09|255.49|257.67|255.07|258.37|255.77|257.53|254.93|0
1633388100000|2021-10-04 22:55:00|257.53|254.93|258.36|255.76|258.5|255.9|257.53|254.93|0
1633388400000|2021-10-04 23:00:00|258.5|255.9|258.64|256.04|258.92|256.32|258.5|255.9|0
1633388700000|2021-10-04 23:05:00|258.78|256.18|257.66|255.06|258.78|256.18|257.53|254.93|0
1633389000000|2021-10-04 23:10:00|257.8|255.2|258.63|256.03|258.91|256.31|257.66|255.06|0
1633389300000|2021-10-04 23:15:00|258.77|256.17|256.55|253.95|258.77|256.17|256.14|253.54|0
1633389600000|2021-10-04 23:20:00|256.41|253.81|256.82|254.22|257.1|254.5|255.72|253.12|0
1633389900000|2021-10-04 23:25:00|256.96|254.36|256.41|253.81|256.96|254.36|256.27|253.67|0
1633390200000|2021-10-04 23:30:00|256.27|253.67|255.71|253.11|256.47|253.87|254.47|251.87|0
1633390500000|2021-10-04 23:35:00|255.85|253.25|256.26|253.66|256.68|254.08|255.85|253.25|0
1633390800000|2021-10-04 23:40:00|255.99|253.39|255.71|253.11|255.99|253.39|253.78|251.18|0
1633391100000|2021-10-04 23:45:00|255.64|253.04|255.84|253.24|256.26|253.66|255.29|252.69|0
1633391400000|2021-10-04 23:50:00|255.98|253.38|255.57|252.97|257.09|254.49|255.29|252.69|0
1633391700000|2021-10-04 23:55:00|255.43|252.83|255.29|252.69|255.98|253.38|254.46|251.86|0
1633392000000|2021-10-05 00:00:00|255.35|252.75|255.42|252.82|256.53|253.93|254.05|251.45|0
1633392300000|2021-10-05 00:05:00|255.28|252.68|254.73|252.13|255.42|252.82|252.94|250.34|0
1633392600000|2021-10-05 00:10:00|255.01|252.41|253.76|251.16|255.01|252.41|253.76|251.16|0
1633392900000|2021-10-05 00:15:00|254.04|251.44|252.25|249.65|254.45|251.85|251.84|249.24|0
1633393200000|2021-10-05 00:20:00|252.39|249.79|251.7|249.1|252.39|249.79|250.47|247.87|0
1633393500000|2021-10-05 00:25:00|251.57|248.97|252.25|249.65|252.8|250.2|251.43|248.83|0
1633393800000|2021-10-05 00:30:00|251.84|249.24|250.6|248|251.84|249.24|249.92|247.32|0
1633394100000|2021-10-05 00:35:00|250.19|247.59|250.19|247.59|250.74|248.14|249.92|247.32|0
1633394400000|2021-10-05 00:40:00|250.05|247.45|248.28|245.68|250.05|247.45|248.15|245.55|0
1633394700000|2021-10-05 00:45:00|247.47|244.87|247.74|245.14|248.01|245.41|246.52|243.92|0
1633395000000|2021-10-05 00:50:00|247.6|245|247.46|244.86|248.82|246.22|246.38|243.78|0
1633395300000|2021-10-05 00:55:00|247.33|244.73|246.51|243.91|247.33|244.73|245.57|242.97|0
1633395600000|2021-10-05 01:00:00|246.38|243.78|247.12|244.52|248.14|245.54|246.11|243.51|0
1633395900000|2021-10-05 01:05:00|247.05|244.45|244.62|242.02|247.19|244.59|243.28|240.68|0
1633396200000|2021-10-05 01:10:00|244.55|241.95|244.21|241.61|245.43|242.83|243.81|241.21|0
1633396500000|2021-10-05 01:15:00|243.94|241.34|244.08|241.48|245.02|242.42|243.67|241.07|0
1633396800000|2021-10-05 01:20:00|244.01|241.41|245.81|243.21|246.68|244.08|243.4|240.8|0
1633397100000|2021-10-05 01:25:00|245.94|243.34|246.61|244.01|246.75|244.15|245.94|243.34|0
1633397400000|2021-10-05 01:30:00|246.34|243.74|246.75|244.15|246.75|244.15|244.73|242.13|0
1633397700000|2021-10-05 01:35:00|246.61|244.01|248.36|245.76|248.9|246.3|245.94|243.34|0
1633398000000|2021-10-05 01:40:00|248.5|245.9|248.9|246.3|251.07|248.47|248.23|245.63|0
1633398300000|2021-10-05 01:45:00|249.04|246.44|250.53|247.93|250.53|247.93|249.04|246.44|0
1633398600000|2021-10-05 01:50:00|250.66|248.06|252.43|249.83|253.52|250.92|250.53|247.93|0
1633398900000|2021-10-05 01:55:00|252.57|249.97|251.75|249.15|253.66|251.06|251.2|248.6|0
1633399200000|2021-10-05 02:00:00|251.88|249.28|252.7|250.1|252.7|250.1|250.39|247.79|0
1633399500000|2021-10-05 02:05:00|252.83|250.23|252.29|249.69|254.61|252.01|252.29|249.69|0
1633399800000|2021-10-05 02:10:00|252.15|249.55|252.69|250.09|253.51|250.91|252.01|249.41|0
1633400100000|2021-10-05 02:15:00|252.56|249.96|252.48|249.88|253.24|250.64|252.15|249.55|0
1633400400000|2021-10-05 02:20:00|252.55|249.95|251.19|248.59|253.51|250.91|251.05|248.45|0
1633400700000|2021-10-05 02:25:00|251.05|248.45|254.46|251.86|254.46|251.86|251.05|248.45|0
1633401000000|2021-10-05 02:30:00|254.19|251.59|255.56|252.96|256.66|254.06|254.05|251.45|0
1633401300000|2021-10-05 02:35:00|255.9|253.3|256.8|254.2|256.93|254.33|255.83|253.23|0
1633401600000|2021-10-05 02:40:00|256.93|254.33|256.79|254.19|256.93|254.33|255.97|253.37|0
1633401900000|2021-10-05 02:45:00|256.65|254.05|258.31|255.71|258.51|255.91|256.65|254.05|0
1633402200000|2021-10-05 02:50:00|258.45|255.85|258.03|255.43|258.58|255.98|257.75|255.15|0
1633402500000|2021-10-05 02:55:00|257.89|255.29|257.75|255.15|258.17|255.57|257.2|254.6|0
1633402800000|2021-10-05 03:00:00|257.89|255.29|258.02|255.42|259.69|257.09|257.75|255.15|0
1633403100000|2021-10-05 03:05:00|258.09|255.49|258.16|255.56|258.71|256.11|257.61|255.01|0
1633403400000|2021-10-05 03:10:00|258.3|255.7|258.85|256.25|259.54|256.94|258.02|255.42|0
1633403700000|2021-10-05 03:15:00|258.99|256.39|257.6|255|258.99|256.39|257.19|254.59|0
1633404000000|2021-10-05 03:20:00|257.88|255.28|258.57|255.97|258.57|255.97|257.6|255|0
1633404300000|2021-10-05 03:25:00|258.43|255.83|255.8|253.2|258.98|256.38|255.46|252.86|0
1633404600000|2021-10-05 03:30:00|255.6|253|252.16|249.56|255.74|253.14|252.16|249.56|0
1633404900000|2021-10-05 03:35:00|252.43|249.83|256.7|254.1|256.84|254.24|252.16|249.56|0
1633405200000|2021-10-05 03:40:00|256.84|254.24|256.35|253.75|256.84|254.24|255.73|253.13|0
1633405500000|2021-10-05 03:45:00|255.87|253.27|256.83|254.23|256.83|254.23|254.9|252.3|0
1633405800000|2021-10-05 03:50:00|256.97|254.37|257.52|254.92|257.8|255.2|256.83|254.23|0
1633406100000|2021-10-05 03:55:00|257.66|255.06|257.52|254.92|257.8|255.2|256.83|254.23|0
1633406400000|2021-10-05 04:00:00|257.38|254.78|256.55|253.95|257.52|254.92|256.41|253.81|0
1633406700000|2021-10-05 04:05:00|256.61|254.01|256.96|254.36|257.38|254.78|256.55|253.95|0
1633407000000|2021-10-05 04:10:00|257.1|254.5|256.13|253.53|257.24|254.64|256.13|253.53|0
1633407300000|2021-10-05 04:15:00|256.27|253.67|256.54|253.94|256.96|254.36|255.99|253.39|0
1633407600000|2021-10-05 04:20:00|256.82|254.22|256.68|254.08|256.82|254.22|255.85|253.25|0
1633407900000|2021-10-05 04:25:00|256.54|253.94|255.02|252.42|256.54|253.94|255.02|252.42|0
1633408200000|2021-10-05 04:30:00|255.15|252.55|254.46|251.86|255.29|252.69|253.91|251.31|0
1633408500000|2021-10-05 04:35:00|254.32|251.72|254.05|251.45|255.15|252.55|254.05|251.45|0
1633408800000|2021-10-05 04:40:00|253.91|251.31|254.87|252.27|254.94|252.34|253.91|251.31|0
1633409100000|2021-10-05 04:45:00|255.15|252.55|255.35|252.75|256.67|254.07|255.01|252.41|0
1633409400000|2021-10-05 04:50:00|255.42|252.82|255.83|253.23|255.97|253.37|255.14|252.54|0
1633409700000|2021-10-05 04:55:00|255.76|253.16|256.11|253.51|256.11|253.51|255.42|252.82|0
1633410000000|2021-10-05 05:00:00|255.97|253.37|255.55|252.95|256.93|254.33|255.14|252.54|0
1633410300000|2021-10-05 05:05:00|255.48|252.88|256.24|253.64|257.07|254.47|254.65|252.05|0
1633410600000|2021-10-05 05:10:00|256.1|253.5|254.92|252.32|256.65|254.05|254.72|252.12|0
1633410900000|2021-10-05 05:15:00|255.13|252.53|255.96|253.36|256.37|253.77|254.85|252.25|0
1633411200000|2021-10-05 05:20:00|256.1|253.5|256.23|253.63|256.79|254.19|255.82|253.22|0
1633411500000|2021-10-05 05:25:00|256.09|253.49|257.06|254.46|257.34|254.74|255.68|253.08|0
1633411800000|2021-10-05 05:30:00|257.13|254.53|254.98|252.38|257.26|254.66|254.85|252.25|0
1633412100000|2021-10-05 05:35:00|254.85|252.25|255.67|253.07|255.81|253.21|254.29|251.69|0
1633412400000|2021-10-05 05:40:00|255.53|252.93|253.88|251.28|255.53|252.93|253.88|251.28|0
1633412700000|2021-10-05 05:45:00|254.15|251.55|255.8|253.2|255.94|253.34|254.01|251.41|0
1633413000000|2021-10-05 05:50:00|255.59|252.99|255.53|252.93|255.94|253.34|254.7|252.1|0
1633413300000|2021-10-05 05:55:00|255.39|252.79|254.9|252.3|255.53|252.93|254.01|251.41|0
1633413600000|2021-10-05 06:00:00|255.11|252.51|255.24|252.64|255.94|253.34|254.28|251.68|0
1633413900000|2021-10-05 06:05:00|255.17|252.57|252.35|249.75|255.38|252.78|251.94|249.34|0
1633414200000|2021-10-05 06:10:00|252.08|249.48|252.21|249.61|253.31|250.71|251.67|249.07|0
1633414500000|2021-10-05 06:15:00|252.08|249.48|250.84|248.24|252.35|249.75|249.89|247.29|0
1633414800000|2021-10-05 06:20:00|250.71|248.11|252.21|249.61|252.9|250.3|250.57|247.97|0
1633415100000|2021-10-05 06:25:00|252.41|249.81|253.58|250.98|254.41|251.81|252.21|249.61|0
1633415400000|2021-10-05 06:30:00|253.37|250.77|252.34|249.74|253.58|250.98|252.34|249.74|0
1633415700000|2021-10-05 06:35:00|252.2|249.6|252.61|250.01|252.82|250.22|251.66|249.06|0
1633416000000|2021-10-05 06:40:00|253.16|250.56|254.26|251.66|254.95|252.35|253.02|250.42|0
1633416300000|2021-10-05 06:45:00|254.33|251.73|253.84|251.24|254.95|252.35|253.84|251.24|0
1633416600000|2021-10-05 06:50:00|253.71|251.11|255.63|253.03|255.77|253.17|253.29|250.69|0
1633416900000|2021-10-05 06:55:00|255.5|252.9|255.08|252.48|255.77|253.17|254.39|251.79|0
1633417200000|2021-10-05 07:00:00|253.98|251.38|254.8|252.2|255.91|253.31|252.19|249.59|0
1633417500000|2021-10-05 07:05:00|254.33|252.13|255.43|253.23|255.7|253.5|253.77|251.57|0
1633417800000|2021-10-05 07:10:00|255.35|253.15|257.5|255.3|258.47|256.27|255.01|252.81|0
1633418100000|2021-10-05 07:15:00|257.92|255.72|256.25|254.05|259.45|257.25|256.18|253.98|0
1633418400000|2021-10-05 07:20:00|255.7|253.5|257.77|255.57|258.61|256.41|255.7|253.5|0
1633418700000|2021-10-05 07:25:00|257.5|255.3|257.91|255.71|258.33|256.13|256.52|254.32|0
1633419000000|2021-10-05 07:30:00|257.63|255.43|255.83|253.63|257.77|255.57|254.59|252.39|0
1633419300000|2021-10-05 07:35:00|255.97|253.77|254.31|252.11|255.97|253.77|253.9|251.7|0
1633419600000|2021-10-05 07:40:00|254.45|252.25|254.03|251.83|256.1|253.9|254.03|251.83|0
1633419900000|2021-10-05 07:45:00|254.31|252.11|256.37|254.17|256.51|254.31|253.48|251.28|0
1633420200000|2021-10-05 07:50:00|256.24|254.04|254.44|252.24|256.37|254.17|253.75|251.55|0
1633420500000|2021-10-05 07:55:00|254.58|252.38|251.69|249.49|254.99|252.79|251.55|249.35|0
1633420800000|2021-10-05 08:00:00|251.89|249.69|254.16|251.96|254.43|252.23|251.41|249.21|0
1633421100000|2021-10-05 08:05:00|254.02|251.82|255.81|253.61|256.23|254.03|253.74|251.54|0
1633421400000|2021-10-05 08:10:00|255.54|253.34|256.75|254.55|256.89|254.69|254.43|252.23|0
1633421700000|2021-10-05 08:15:00|256.82|254.62|256.94|254.74|257.36|255.16|256.19|253.99|0
1633422000000|2021-10-05 08:20:00|257.01|254.81|256.52|254.32|257.78|255.58|255.83|253.63|0
1633422300000|2021-10-05 08:25:00|256.31|254.11|257.49|255.29|257.49|255.29|255.27|253.07|0
1633422600000|2021-10-05 08:30:00|257.42|255.22|258.19|255.99|258.19|255.99|257.21|255.01|0
1633422900000|2021-10-05 08:35:00|258.05|255.85|258.04|255.84|259.3|257.1|257.49|255.29|0
1633423200000|2021-10-05 08:40:00|257.91|255.71|257.07|254.87|257.91|255.71|256.24|254.04|0
1633423500000|2021-10-05 08:45:00|257.21|255.01|256.93|254.73|257.21|255.01|256.65|254.45|0
1633423800000|2021-10-05 08:50:00|256.79|254.59|258.46|256.26|259.29|257.09|256.79|254.59|0
1633424100000|2021-10-05 08:55:00|258.59|256.39|259.43|257.23|259.43|257.23|258.59|256.39|0
1633424400000|2021-10-05 09:00:00|259.29|257.09|260.69|258.49|261.53|259.33|259.15|256.95|0
1633424700000|2021-10-05 09:05:00|260.83|258.63|260.96|258.76|261.67|259.47|260.69|258.49|0
1633425000000|2021-10-05 09:10:00|261.1|258.9|261.38|259.18|261.66|259.46|260.96|258.76|0
1633425300000|2021-10-05 09:15:00|261.52|259.32|261.38|259.18|261.52|259.32|260.68|258.48|0
1633425600000|2021-10-05 09:20:00|261.52|259.32|261.8|259.6|262.64|260.44|261.52|259.32|0
1633425900000|2021-10-05 09:25:00|261.66|259.46|261.66|259.46|261.94|259.74|261.23|259.03|0
1633426200000|2021-10-05 09:30:00|261.52|259.32|260.57|258.37|263.1|260.9|259.74|257.54|0
1633426500000|2021-10-05 09:35:00|260.71|258.51|261.2|259|261.2|259|260.15|257.95|0
1633426800000|2021-10-05 09:40:00|261.13|258.93|261.27|259.07|262.4|260.2|261.13|258.93|0
1633427100000|2021-10-05 09:45:00|261.13|258.93|261.27|259.07|262.11|259.91|261.13|258.93|0
1633427400000|2021-10-05 09:50:00|261.41|259.21|261.97|259.77|262.25|260.05|261.13|258.93|0
1633427700000|2021-10-05 09:55:00|261.83|259.63|262.25|260.05|262.25|260.05|261.55|259.35|0
1633428000000|2021-10-05 10:00:00|262.39|260.19|261.4|259.2|262.39|260.19|261.26|259.06|0
1633428300000|2021-10-05 10:05:00|261.26|259.06|260|257.8|261.4|259.2|259.72|257.52|0
1633428600000|2021-10-05 10:10:00|260.14|257.94|260.55|258.35|260.98|258.78|260.14|257.94|0
1633428900000|2021-10-05 10:15:00|260.41|258.21|260.69|258.49|260.97|258.77|260.27|258.07|0
1633429200000|2021-10-05 10:20:00|260.83|258.63|261.25|259.05|261.39|259.19|260.41|258.21|0
1633429500000|2021-10-05 10:25:00|261.18|258.98|260.27|258.07|261.53|259.33|260.13|257.93|0
1633429800000|2021-10-05 10:30:00|260.13|257.93|259.01|256.81|260.41|258.21|259.01|256.81|0
1633430100000|2021-10-05 10:35:00|259.15|256.95|261.1|258.9|261.1|258.9|259.01|256.81|0
1633430400000|2021-10-05 10:40:00|260.96|258.76|260.4|258.2|261.52|259.32|260.05|257.85|0
1633430700000|2021-10-05 10:45:00|260.26|258.06|259.28|257.08|260.4|258.2|258.58|256.38|0
1633431000000|2021-10-05 10:50:00|259.42|257.22|258.86|256.66|259.56|257.36|258.44|256.24|0
1633431300000|2021-10-05 10:55:00|259|256.8|260.25|258.05|260.46|258.26|258.86|256.66|0
1633431600000|2021-10-05 11:00:00|260.11|257.91|260.11|257.91|260.81|258.61|259.69|257.49|0
1633431900000|2021-10-05 11:05:00|259.83|257.63|260.25|258.05|260.67|258.47|259.83|257.63|0
1633432200000|2021-10-05 11:10:00|260.39|258.19|260.39|258.19|260.67|258.47|260.11|257.91|0
1633432500000|2021-10-05 11:15:00|260.53|258.33|261.22|259.02|261.37|259.17|260.53|258.33|0
1633432800000|2021-10-05 11:20:00|261.36|259.16|259.68|257.48|262.07|259.87|259.68|257.48|0
1633433100000|2021-10-05 11:25:00|259.82|257.62|263.19|260.99|263.61|261.41|259.82|257.62|0
1633433400000|2021-10-05 11:30:00|263.05|260.85|262.62|260.42|263.19|260.99|262.34|260.14|0
1633433700000|2021-10-05 11:35:00|262.76|260.56|264.88|262.68|265.02|262.82|262.62|260.42|0
1633434000000|2021-10-05 11:40:00|264.74|262.54|263.75|261.55|264.88|262.68|263.75|261.55|0
1633434300000|2021-10-05 11:45:00|263.6|261.4|263.74|261.54|264.03|261.83|263.46|261.26|0
1633434600000|2021-10-05 11:50:00|263.6|261.4|263.04|260.84|264.45|262.25|262.47|260.27|0
1633434900000|2021-10-05 11:55:00|263.18|260.98|262.82|260.62|263.46|261.26|262.05|259.85|0
1633435200000|2021-10-05 12:00:00|262.47|260.27|262.75|260.55|263.6|261.4|262.47|260.27|0
1633435500000|2021-10-05 12:05:00|262.61|260.41|262.32|260.12|262.61|260.41|261.9|259.7|0
1633435800000|2021-10-05 12:10:00|262.61|260.41|263.31|261.11|263.59|261.39|262.46|260.26|0
1633436100000|2021-10-05 12:15:00|263.17|260.97|262.88|260.68|263.45|261.25|262.18|259.98|0
1633436400000|2021-10-05 12:20:00|263.02|260.82|261.75|259.55|263.02|260.82|261.33|259.13|0
1633436700000|2021-10-05 12:25:00|261.89|259.69|261.61|259.41|262.18|259.98|261.47|259.27|0
1633437000000|2021-10-05 12:30:00|261.75|259.55|261.75|259.55|262.17|259.97|261.33|259.13|0
1633437300000|2021-10-05 12:35:00|261.61|259.41|262.59|260.39|262.73|260.53|261.47|259.27|0
1633437600000|2021-10-05 12:40:00|262.73|260.53|263.29|261.09|263.58|261.38|262.17|259.97|0
1633437900000|2021-10-05 12:45:00|263.15|260.95|262.73|260.53|263.43|261.23|262.59|260.39|0
1633438200000|2021-10-05 12:50:00|262.59|260.39|262.87|260.67|263.01|260.81|262.3|260.1|0
1633438500000|2021-10-05 12:55:00|262.72|260.52|263.29|261.09|263.43|261.23|262.58|260.38|0
1633438800000|2021-10-05 13:00:00|263.43|261.23|262.3|260.1|263.85|261.65|261.88|259.68|0
1633439100000|2021-10-05 13:05:00|262.16|259.96|260.05|257.85|262.16|259.96|259.91|257.71|0
1633439400000|2021-10-05 13:10:00|259.91|257.71|260.47|258.27|260.75|258.55|259.91|257.71|0
1633439700000|2021-10-05 13:15:00|260.61|258.41|261.59|259.39|261.59|259.39|260.19|257.99|0
1633440000000|2021-10-05 13:20:00|261.73|259.53|259.9|257.7|261.87|259.67|259.76|257.56|0
1633440300000|2021-10-05 13:25:00|260.04|257.84|260.6|258.4|261.3|259.1|259.9|257.7|0
1633440600000|2021-10-05 13:30:00|260.74|258.54|260.88|258.68|263.13|260.93|259.34|257.14|0
1633440900000|2021-10-05 13:35:00|261.02|258.82|259.75|257.55|264.96|262.76|256.13|253.93|0
1633441200000|2021-10-05 13:40:00|259.47|257.27|257.93|255.73|261.86|259.66|257.38|255.18|0
1633441500000|2021-10-05 13:45:00|259.47|257.27|262.84|260.64|263.83|261.63|257.93|255.73|0
1633441800000|2021-10-05 13:50:00|262.7|260.5|266.8|264.6|267.79|265.59|262.7|260.5|0
1633442100000|2021-10-05 13:55:00|267.08|264.88|266.01|263.81|269.07|266.87|264.39|262.19|0
1633442400000|2021-10-05 14:00:00|266.29|264.09|270.8|268.6|272.35|270.15|266.23|264.03|0
1633442700000|2021-10-05 14:05:00|270.51|268.31|273.09|270.89|273.38|271.18|269.37|267.17|0
1633443000000|2021-10-05 14:10:00|273.38|271.18|276.26|274.06|276.26|274.06|273.09|270.89|0
1633443300000|2021-10-05 14:15:00|276.55|274.35|275.1|272.9|277.13|274.93|274.67|272.47|0
1633443600000|2021-10-05 14:20:00|275.39|273.19|276.98|274.78|278.87|276.67|275.25|273.05|0
1633443900000|2021-10-05 14:25:00|276.84|274.64|281.07|278.87|281.45|279.25|276.84|274.64|0
1633444200000|2021-10-05 14:30:00|281.44|279.24|280.78|278.58|282.68|280.48|280.12|277.92|0
1633444500000|2021-10-05 14:35:00|280.93|278.73|278.01|275.81|281.51|279.31|277.72|275.52|0
1633444800000|2021-10-05 14:40:00|278.16|275.96|281.07|278.87|281.36|279.16|278.16|275.96|0
1633445100000|2021-10-05 14:45:00|281.21|279.01|283.41|281.21|283.7|281.5|281.21|279.01|0
1633445400000|2021-10-05 14:50:00|283.7|281.5|283.98|281.78|285.36|283.16|282.8|280.6|0
1633445700000|2021-10-05 14:55:00|283.83|281.63|285.69|283.49|285.69|283.49|283.68|281.48|0
1633446000000|2021-10-05 15:00:00|285.55|283.35|287.02|284.82|287.31|285.11|284.08|281.88|0
1633446300000|2021-10-05 15:05:00|287.17|284.97|288.2|286|289.39|287.19|286.87|284.67|0
1633446600000|2021-10-05 15:10:00|288.64|286.44|288.94|286.74|289.24|287.04|287.9|285.7|0
1633446900000|2021-10-05 15:15:00|289.23|287.03|288.34|286.14|289.68|287.48|287.9|285.7|0
1633447200000|2021-10-05 15:20:00|288.19|285.99|287.16|284.96|289.08|286.88|287.01|284.81|0
1633447500000|2021-10-05 15:25:00|286.86|284.66|286.56|284.36|287.16|284.96|285.97|283.77|0
1633447800000|2021-10-05 15:30:00|286.27|284.07|287.15|284.95|287.45|285.25|285.83|283.63|0
1633448100000|2021-10-05 15:35:00|287.45|285.25|284.79|282.59|288.33|286.13|284.79|282.59|0
1633448400000|2021-10-05 15:40:00|284.64|282.44|282.88|280.68|284.94|282.74|282.73|280.53|0
1633448700000|2021-10-05 15:45:00|283.03|280.83|281.56|279.36|283.76|281.56|281.56|279.36|0
1633449000000|2021-10-05 15:50:00|281.85|279.65|283.9|281.7|284.49|282.29|281.71|279.51|0
1633449300000|2021-10-05 15:55:00|284.05|281.85|286.11|283.91|286.11|283.91|283.02|280.82|0
1633449600000|2021-10-05 16:00:00|285.96|283.76|286.55|284.35|286.55|284.35|284.34|282.14|0
1633449900000|2021-10-05 16:05:00|286.25|284.05|288.47|286.27|288.47|286.27|286.1|283.9|0
1633450200000|2021-10-05 16:10:00|288.32|286.12|287.58|285.38|289.35|287.15|287.58|285.38|0
1633450500000|2021-10-05 16:15:00|287.72|285.52|286.1|283.9|287.72|285.52|286.1|283.9|0
1633450800000|2021-10-05 16:20:00|286.24|284.04|283.01|280.81|286.69|284.49|283.01|280.81|0
1633451100000|2021-10-05 16:25:00|283.15|280.95|284.03|281.83|285.21|283.01|282.71|280.51|0
1633451400000|2021-10-05 16:30:00|284.18|281.98|284.32|282.12|285.21|283.01|283|280.8|0
1633451700000|2021-10-05 16:35:00|284.47|282.27|282.85|280.65|284.76|282.56|282.12|279.92|0
1633452000000|2021-10-05 16:40:00|283|280.8|282.85|280.65|284.17|281.97|281.97|279.77|0
1633452300000|2021-10-05 16:45:00|283|280.8|285.05|282.85|285.49|283.29|282.85|280.65|0
1633452600000|2021-10-05 16:50:00|285.2|283|284.17|281.97|285.2|283|283.87|281.67|0
1633452900000|2021-10-05 16:55:00|284.31|282.11|285.78|283.58|285.93|283.73|284.31|282.11|0
1633453200000|2021-10-05 17:00:00|285.63|283.43|284.31|282.11|286.22|284.02|283.58|281.38|0
1633453500000|2021-10-05 17:05:00|284.45|282.25|285.63|283.43|285.92|283.72|284.16|281.96|0
1633453800000|2021-10-05 17:10:00|285.78|283.58|285.33|283.13|286.88|284.68|284.74|282.54|0
1633454100000|2021-10-05 17:15:00|285.63|283.43|285.62|283.42|286.22|284.02|284.3|282.1|0
1633454400000|2021-10-05 17:20:00|285.77|283.57|286.36|284.16|286.51|284.31|285.03|282.83|0
1633454700000|2021-10-05 17:25:00|286.21|284.01|285.91|283.71|286.65|284.45|285.62|283.42|0
1633455000000|2021-10-05 17:30:00|286.36|284.16|286.06|283.86|287.83|285.63|285.32|283.12|0
1633455300000|2021-10-05 17:35:00|285.91|283.71|287.39|285.19|287.39|285.19|285.47|283.27|0
1633455600000|2021-10-05 17:40:00|287.53|285.33|289.31|287.11|289.46|287.26|287.53|285.33|0
1633455900000|2021-10-05 17:45:00|289.46|287.26|288.71|286.51|289.6|287.4|287.97|285.77|0
1633456200000|2021-10-05 17:50:00|288.86|286.66|287.38|285.18|290.05|287.85|287.38|285.18|0
1633456500000|2021-10-05 17:55:00|287.53|285.33|288.56|286.36|288.56|286.36|287.08|284.88|0
1633456800000|2021-10-05 18:00:00|288.41|286.21|289.45|287.25|290.64|288.44|288.11|285.91|0
1633457100000|2021-10-05 18:05:00|289.59|287.39|288.26|286.06|289.59|287.39|287.52|285.32|0
1633457400000|2021-10-05 18:10:00|288.11|285.91|287.81|285.61|289.44|287.24|287.66|285.46|0
1633457700000|2021-10-05 18:15:00|287.96|285.76|287.51|285.31|288.55|286.35|287.07|284.87|0
1633458000000|2021-10-05 18:20:00|287.66|285.46|287.22|285.02|287.81|285.61|286.63|284.43|0
1633458300000|2021-10-05 18:25:00|287.36|285.16|289.29|287.09|289.43|287.23|287.22|285.02|0
1633458600000|2021-10-05 18:30:00|289.43|287.23|290.47|288.27|290.92|288.72|289.29|287.09|0
1633458900000|2021-10-05 18:35:00|290.62|288.42|289.73|287.53|290.92|288.72|288.84|286.64|0
1633459200000|2021-10-05 18:40:00|289.87|287.67|290.02|287.82|290.91|288.71|289.28|287.08|0
1633459500000|2021-10-05 18:45:00|290.17|287.97|290.17|287.97|291.36|289.16|289.57|287.37|0
1633459800000|2021-10-05 18:50:00|290.32|288.12|287.69|285.49|290.91|288.71|287.55|285.35|0
1633460100000|2021-10-05 18:55:00|287.84|285.64|286.51|284.31|288.14|285.94|286.21|284.01|0
1633460400000|2021-10-05 19:00:00|286.36|284.16|286.8|284.6|287.39|285.19|285.62|283.42|0
1633460700000|2021-10-05 19:05:00|286.95|284.75|286.95|284.75|287.54|285.34|285.91|283.71|0
1633461000000|2021-10-05 19:10:00|286.8|284.6|288.28|286.08|288.43|286.23|286.2|284|0
1633461300000|2021-10-05 19:15:00|288.13|285.93|287.09|284.89|288.58|286.38|286.35|284.15|0
1633461600000|2021-10-05 19:20:00|286.79|284.59|283.69|281.49|287.09|284.89|283.24|281.04|0
1633461900000|2021-10-05 19:25:00|283.83|281.63|283.24|281.04|284.72|282.52|282.8|280.6|0
1633462200000|2021-10-05 19:30:00|283.09|280.89|284.42|282.22|284.42|282.22|282.5|280.3|0
1633462500000|2021-10-05 19:35:00|283.98|281.78|283.24|281.04|285.45|283.25|282.94|280.74|0
1633462800000|2021-10-05 19:40:00|282.94|280.74|282.64|280.44|284.41|282.21|282.5|280.3|0
1633463100000|2021-10-05 19:45:00|282.5|280.3|281.32|279.12|282.79|280.59|281.17|278.97|0
1633463400000|2021-10-05 19:50:00|280.15|277.95|276.32|274.12|280.59|278.39|276.18|273.98|0
1633463700000|2021-10-05 19:55:00|276.47|274.27|273.27|271.07|277.19|274.99|272.98|270.78|0
1633464000000|2021-10-05 20:00:00|273.71|271.51|274.86|272.66|275.74|273.54|273.7|271.5|0
1633464300000|2021-10-05 20:05:00|275.01|272.81|275.15|272.95|275.44|273.24|274.43|272.23|0
1633464600000|2021-10-05 20:10:00|275.01|272.81|274.57|272.37|275.44|273.24|274.42|272.22|0
1633464900000|2021-10-05 20:15:00|274.62|272.02|274.04|271.44|275.2|272.6|273.9|271.3|0
1633465200000|2021-10-05 20:20:00|274.19|271.59|274.62|272.02|274.62|272.02|274.04|271.44|0
1633465500000|2021-10-05 20:25:00|274.47|271.87|274.47|271.87|274.47|271.87|274.04|271.44|0
1633465800000|2021-10-05 20:30:00|274.62|272.02|274.76|272.16|275.19|272.59|274.62|272.02|0
1633466100000|2021-10-05 20:35:00|274.61|272.01|274.03|271.43|274.61|272.01|273.89|271.29|0
1633466400000|2021-10-05 20:40:00|273.89|271.29|273.37|270.77|273.89|271.29|272.58|269.98|0
1633466700000|2021-10-05 20:45:00|273.3|270.7|272.44|269.84|273.88|271.28|272.29|269.69|0
1633467000000|2021-10-05 20:50:00|272.43|269.83|274.24|271.64|274.31|271.71|272.43|269.83|0
1633467300000|2021-10-05 20:55:00|274.17|271.57|275.08|272.48|275.33|272.73|274.17|271.57|0
1633467600000|2021-10-05 21:00:00|275.02|272.42|274.85|272.25|275.05|272.45|274.81|272.21|0
1633467900000|2021-10-05 21:05:00|274.81|272.21|274.62|272.02|275|272.4|274.6|272|0
1633468200000|2021-10-05 21:10:00|274.64|272.04|274.62|272.02|274.64|272.04|274.6|272|0
1633468500000|2021-10-05 21:15:00|274.6|272|274.6|272|274.62|272.02|274.6|272|0
1633468800000|2021-10-05 21:20:00|274.51|271.91|274.57|271.97|274.61|272.01|274.47|271.87|0
1633469100000|2021-10-05 21:25:00|274.7|272.1|274.84|272.24|274.84|272.24|274.67|272.07|0
1633469400000|2021-10-05 21:30:00|274.82|272.22|274.59|271.99|274.82|272.22|274.57|271.97|0
1633469700000|2021-10-05 21:35:00|274.61|272.01|274.55|271.95|274.63|272.03|274.55|271.95|0
1633470000000|2021-10-05 21:40:00|274.52|271.92|274.58|271.98|274.58|271.98|274.52|271.92|0
1633470300000|2021-10-05 21:45:00|274.62|272.02|274.69|272.09|274.7|272.1|274.6|272|0
1633470600000|2021-10-05 21:50:00|274.64|272.04|274.72|272.12|274.72|272.12|274.64|272.04|0
1633470900000|2021-10-05 21:55:00|274.75|272.15|274.51|271.91|274.81|272.21|274.49|271.89|0
1633471200000|2021-10-05 22:00:00|273.92|271.32|276.17|273.57|276.31|273.71|273.92|271.32|0
1633471500000|2021-10-05 22:05:00|276.31|273.71|276.31|273.71|276.6|274|276.02|273.42|0
1633471800000|2021-10-05 22:10:00|276.46|273.86|276.45|273.85|276.6|274|275.58|272.98|0
1633472100000|2021-10-05 22:15:00|276.6|274|276.3|273.7|276.89|274.29|275.87|273.27|0
1633472400000|2021-10-05 22:20:00|276.45|273.85|276.59|273.99|276.6|274|276.01|273.41|0
1633472700000|2021-10-05 22:25:00|276.45|273.85|276.15|273.55|276.74|274.14|276.15|273.55|0
1633473000000|2021-10-05 22:30:00|276.01|273.41|276.15|273.55|276.15|273.55|275.28|272.68|0
1633473300000|2021-10-05 22:35:00|276.01|273.41|276|273.4|276.15|273.55|275.86|273.26|0
1633473600000|2021-10-05 22:40:00|276.15|273.55|276.15|273.55|276.44|273.84|275.86|273.26|0
1633473900000|2021-10-05 22:45:00|276.07|273.47|276.14|273.54|276.29|273.69|275.86|273.26|0
1633474200000|2021-10-05 22:50:00|276|273.4|275.85|273.25|276.44|273.84|275.27|272.67|0
1633474500000|2021-10-05 22:55:00|276.14|273.54|276.14|273.54|276.43|273.83|276|273.4|0
1633474800000|2021-10-05 23:00:00|276.29|273.69|275.7|273.1|276.29|273.69|275.63|273.03|0
1633475100000|2021-10-05 23:05:00|275.85|273.25|274.54|271.94|275.85|273.25|274.25|271.65|0
1633475400000|2021-10-05 23:10:00|274.39|271.79|273.67|271.07|274.68|272.08|273.38|270.78|0
1633475700000|2021-10-05 23:15:00|273.52|270.92|272.22|269.62|273.52|270.92|271.93|269.33|0
1633476000000|2021-10-05 23:20:00|272.29|269.69|271.35|268.75|272.65|270.05|271.21|268.61|0
1633476300000|2021-10-05 23:25:00|271.49|268.89|271.35|268.75|271.49|268.89|270.92|268.32|0
1633476600000|2021-10-05 23:30:00|271.2|268.6|272.35|269.75|272.35|269.75|270.77|268.17|0
1633476900000|2021-10-05 23:35:00|272.21|269.61|272.28|269.68|272.35|269.75|271.78|269.18|0
1633477200000|2021-10-05 23:40:00|272.21|269.61|271.34|268.74|272.21|269.61|271.2|268.6|0
1633477500000|2021-10-05 23:45:00|271.2|268.6|269.9|267.3|271.2|268.6|269.9|267.3|0
1633477800000|2021-10-05 23:50:00|269.82|267.22|270.76|268.16|270.9|268.3|269.75|267.15|0
1633478100000|2021-10-05 23:55:00|270.9|268.3|270.47|267.87|271.33|268.73|270.32|267.72|0
1633478400000|2021-10-06 00:00:00|270.32|267.72|270.54|267.94|271.19|268.59|269.75|267.15|0
1633478700000|2021-10-06 00:05:00|270.47|267.87|271.18|268.58|272.05|269.45|270.47|267.87|0
1633479000000|2021-10-06 00:10:00|270.9|268.3|271.04|268.44|271.18|268.58|270.03|267.43|0
1633479300000|2021-10-06 00:15:00|270.89|268.29|271.76|269.16|271.9|269.3|270.75|268.15|0
1633479600000|2021-10-06 00:20:00|271.61|269.01|274.94|272.34|274.94|272.34|271.32|268.72|0
1633479900000|2021-10-06 00:25:00|274.79|272.19|274.93|272.33|275.15|272.55|274.06|271.46|0
1633480200000|2021-10-06 00:30:00|274.79|272.19|275.08|272.48|275.95|273.35|274.5|271.9|0
1633480500000|2021-10-06 00:35:00|275|272.4|274.35|271.75|275.95|273.35|274.13|271.53|0
1633480800000|2021-10-06 00:40:00|274.2|271.6|274.42|271.82|275.07|272.47|273.77|271.17|0
1633481100000|2021-10-06 00:45:00|274.56|271.96|274.56|271.96|275.36|272.76|274.05|271.45|0
1633481400000|2021-10-06 00:50:00|274.49|271.89|274.34|271.74|274.63|272.03|273.76|271.16|0
1633481700000|2021-10-06 00:55:00|274.2|271.6|274.05|271.45|274.63|272.03|273.76|271.16|0
1633482000000|2021-10-06 01:00:00|274.12|271.52|270.44|267.84|274.63|272.03|269.15|266.55|0
1633482300000|2021-10-06 01:05:00|270.51|267.91|268|265.4|270.51|267.91|267.71|265.11|0
1633482600000|2021-10-06 01:10:00|268.14|265.54|267.71|265.11|268.28|265.68|267.42|264.82|0
1633482900000|2021-10-06 01:15:00|267.56|264.96|268.85|266.25|268.85|266.25|267.28|264.68|0
1633483200000|2021-10-06 01:20:00|268.71|266.11|268.7|266.1|269.42|266.82|268.28|265.68|0
1633483500000|2021-10-06 01:25:00|268.85|266.25|267.56|264.96|269.56|266.96|267.56|264.96|0
1633483800000|2021-10-06 01:30:00|267.41|264.81|266.41|263.81|268.13|265.53|266.34|263.74|0
1633484100000|2021-10-06 01:35:00|266.55|263.95|266.41|263.81|266.98|264.38|265.55|262.95|0
1633484400000|2021-10-06 01:40:00|266.27|263.67|263.84|261.24|266.27|263.67|263.56|260.96|0
1633484700000|2021-10-06 01:45:00|263.7|261.1|262.99|260.39|264.84|262.24|261.86|259.26|0
1633485000000|2021-10-06 01:50:00|262.85|260.25|259.74|257.14|263.27|260.67|258.9|256.3|0
1633485300000|2021-10-06 01:55:00|259.67|257.07|262.7|260.1|262.7|260.1|259.67|257.07|0
1633485600000|2021-10-06 02:00:00|262.56|259.96|262.42|259.82|262.84|260.24|261.64|259.04|0
1633485900000|2021-10-06 02:05:00|262.13|259.53|262.98|260.38|263.41|260.81|261.57|258.97|0
1633486200000|2021-10-06 02:10:00|262.7|260.1|262.41|259.81|263.26|260.66|261.99|259.39|0
1633486500000|2021-10-06 02:15:00|262.62|260.02|262.69|260.09|262.7|260.1|261.85|259.25|0
1633486800000|2021-10-06 02:20:00|262.41|259.81|264.25|261.65|264.25|261.65|261.7|259.1|0
1633487100000|2021-10-06 02:25:00|264.32|261.72|263.54|260.94|264.32|261.72|263.26|260.66|0
1633487400000|2021-10-06 02:30:00|263.4|260.8|263.11|260.51|263.82|261.22|262.69|260.09|0
1633487700000|2021-10-06 02:35:00|263.25|260.65|262.97|260.37|263.96|261.36|262.83|260.23|0
1633488000000|2021-10-06 02:40:00|263.11|260.51|262.54|259.94|263.39|260.79|262.54|259.94|0
1633488300000|2021-10-06 02:45:00|262.47|259.87|260.98|258.38|262.54|259.94|259.15|256.55|0
1633488600000|2021-10-06 02:50:00|261.27|258.67|259.15|256.55|261.41|258.81|258.45|255.85|0
1633488900000|2021-10-06 02:55:00|259.43|256.83|260.84|258.24|261.19|258.59|259.22|256.62|0
1633489200000|2021-10-06 03:00:00|260.7|258.1|261.55|258.95|262.96|260.36|260.27|257.67|0
1633489500000|2021-10-06 03:05:00|261.84|259.24|262.82|260.22|263.67|261.07|261.76|259.16|0
1633489800000|2021-10-06 03:10:00|262.68|260.08|262.68|260.08|262.96|260.36|262.11|259.51|0
1633490100000|2021-10-06 03:15:00|262.39|259.79|262.67|260.07|263.24|260.64|261.69|259.09|0
1633490400000|2021-10-06 03:20:00|262.81|260.21|264.79|262.19|264.79|262.19|262.25|259.65|0
1633490700000|2021-10-06 03:25:00|265.07|262.47|264.79|262.19|265.35|262.75|264.08|261.48|0
1633491000000|2021-10-06 03:30:00|264.71|262.11|264.5|261.9|265.92|263.32|264.08|261.48|0
1633491300000|2021-10-06 03:35:00|264.36|261.76|264.92|262.32|265.21|262.61|263.65|261.05|0
1633491600000|2021-10-06 03:40:00|264.78|262.18|264.92|262.32|265.2|262.6|264.07|261.47|0
1633491900000|2021-10-06 03:45:00|265.06|262.46|265.06|262.46|265.77|263.17|264.78|262.18|0
1633492200000|2021-10-06 03:50:00|265.2|262.6|266.76|264.16|266.76|264.16|264.78|262.18|0
1633492500000|2021-10-06 03:55:00|266.83|264.23|266.19|263.59|267.04|264.44|266.05|263.45|0
1633492800000|2021-10-06 04:00:00|266.33|263.73|266.33|263.73|266.9|264.3|265.83|263.23|0
1633493100000|2021-10-06 04:05:00|266.47|263.87|266.18|263.58|266.75|264.15|265.9|263.3|0
1633493400000|2021-10-06 04:10:00|266.04|263.44|265.61|263.01|266.32|263.72|264.91|262.31|0
1633493700000|2021-10-06 04:15:00|265.76|263.16|266.18|263.58|266.61|264.01|265.47|262.87|0
1633494000000|2021-10-06 04:20:00|266.25|263.65|265.33|262.73|266.25|263.65|265.19|262.59|0
1633494300000|2021-10-06 04:25:00|265.39|262.79|263.91|261.31|265.75|263.15|263.77|261.17|0
1633494600000|2021-10-06 04:30:00|263.77|261.17|264.05|261.45|264.19|261.59|263.06|260.46|0
1633494900000|2021-10-06 04:35:00|264.19|261.59|262.92|260.32|264.19|261.59|262.92|260.32|0
1633495200000|2021-10-06 04:40:00|262.77|260.17|262.26|259.66|263.06|260.46|260.66|258.06|0
1633495500000|2021-10-06 04:45:00|262.4|259.8|264.09|261.49|264.16|261.56|262.12|259.52|0
1633495800000|2021-10-06 04:50:00|264.16|261.56|264.8|262.2|265.36|262.76|264.16|261.56|0
1633496100000|2021-10-06 04:55:00|264.66|262.06|265.36|262.76|265.5|262.9|264.23|261.63|0
1633496400000|2021-10-06 05:00:00|265.22|262.62|264.65|262.05|265.64|263.04|263.52|260.92|0
1633496700000|2021-10-06 05:05:00|264.79|262.19|266.63|264.03|266.63|264.03|264.51|261.91|0
1633497000000|2021-10-06 05:10:00|266.49|263.89|268.76|266.16|268.9|266.3|266.35|263.75|0
1633497300000|2021-10-06 05:15:00|268.62|266.02|267.19|264.59|268.69|266.09|265.21|262.61|0
1633497600000|2021-10-06 05:20:00|267.33|264.73|266.06|263.46|268.47|265.87|266.06|263.46|0
1633497900000|2021-10-06 05:25:00|266.34|263.74|267.19|264.59|267.47|264.87|266.06|263.46|0
1633498200000|2021-10-06 05:30:00|267.33|264.73|265.55|262.95|267.33|264.73|265.34|262.74|0
1633498500000|2021-10-06 05:35:00|265.63|263.03|266.19|263.59|266.26|263.66|264.35|261.75|0
1633498800000|2021-10-06 05:40:00|266.26|263.66|265.48|262.88|266.47|263.87|265.2|262.6|0
1633499100000|2021-10-06 05:45:00|265.34|262.74|265.83|263.23|266.26|263.66|265.05|262.45|0
1633499400000|2021-10-06 05:50:00|265.9|263.3|265.83|263.23|266.33|263.73|265.05|262.45|0
1633499700000|2021-10-06 05:55:00|265.76|263.16|265.33|262.73|265.9|263.3|264.2|261.6|0
1633500000000|2021-10-06 06:00:00|265.47|262.87|263.92|261.32|265.9|263.3|262.37|259.77|0
1633500300000|2021-10-06 06:05:00|264.06|261.46|262.93|260.33|264.06|261.46|261.8|259.2|0
1633500600000|2021-10-06 06:10:00|262.85|260.25|262.78|260.18|263.35|260.75|261.8|259.2|0
1633500900000|2021-10-06 06:15:00|262.64|260.04|264.61|262.01|264.61|262.01|262.64|260.04|0
1633501200000|2021-10-06 06:20:00|264.33|261.73|265.32|262.72|266.59|263.99|264.33|261.73|0
1633501500000|2021-10-06 06:25:00|265.24|262.64|263.9|261.3|265.32|262.72|263.9|261.3|0
1633501800000|2021-10-06 06:30:00|263.76|261.16|264.46|261.86|264.67|262.07|263.41|260.81|0
1633502100000|2021-10-06 06:35:00|264.61|262.01|264.32|261.72|265.6|263|263.97|261.37|0
1633502400000|2021-10-06 06:40:00|264.18|261.58|263.75|261.15|264.46|261.86|263.05|260.45|0
1633502700000|2021-10-06 06:45:00|263.9|261.3|264.88|262.28|264.88|262.28|263.19|260.59|0
1633503000000|2021-10-06 06:50:00|264.74|262.14|267.15|264.55|267.57|264.97|264.74|262.14|0
1633503300000|2021-10-06 06:55:00|267.71|265.11|266.72|264.12|267.86|265.26|265.79|263.19|0
1633503600000|2021-10-06 07:00:00|266.15|263.55|260.28|257.68|266.15|263.55|260.28|257.68|0
1633503900000|2021-10-06 07:05:00|259.66|257.46|258.7|256.5|260.49|258.29|257.56|255.36|0
1633504200000|2021-10-06 07:10:00|258.42|256.22|258.56|256.36|259.54|257.34|258.42|256.22|0
1633504500000|2021-10-06 07:15:00|258.42|256.22|259.81|257.61|260.23|258.03|258.42|256.22|0
1633504800000|2021-10-06 07:20:00|259.67|257.47|258.14|255.94|259.67|257.47|257.58|255.38|0
1633505100000|2021-10-06 07:25:00|257.93|255.73|259.25|257.05|260.93|258.73|256.47|254.27|0
1633505400000|2021-10-06 07:30:00|259.11|256.91|256.05|253.85|259.25|257.05|255.77|253.57|0
1633505700000|2021-10-06 07:35:00|255.91|253.71|255.6|253.4|256.15|253.95|250.94|248.74|0
1633506000000|2021-10-06 07:40:00|255.18|252.98|256.7|254.5|256.84|254.64|254.77|252.57|0
1633506300000|2021-10-06 07:45:00|256.63|254.43|255.04|252.84|256.63|254.43|253.25|251.05|0
1633506600000|2021-10-06 07:50:00|254.76|252.56|256.97|254.77|257.11|254.91|254.35|252.15|0
1633506900000|2021-10-06 07:55:00|257.11|254.91|254.76|252.56|257.39|255.19|254.76|252.56|0
1633507200000|2021-10-06 08:00:00|254.62|252.42|253.24|251.04|255.03|252.83|253.11|250.91|0
1633507500000|2021-10-06 08:05:00|253.38|251.18|251.73|249.53|253.79|251.59|251.25|249.05|0
1633507800000|2021-10-06 08:10:00|251.32|249.12|255.03|252.83|255.17|252.97|251.05|248.85|0
1633508100000|2021-10-06 08:15:00|254.89|252.69|253.24|251.04|255.03|252.83|252.96|250.76|0
1633508400000|2021-10-06 08:20:00|253.51|251.31|254.88|252.68|255.44|253.24|252.68|250.48|0
1633508700000|2021-10-06 08:25:00|255.02|252.82|256.13|253.93|256.13|253.93|253.78|251.58|0
1633509000000|2021-10-06 08:30:00|255.99|253.79|253.58|251.38|257.09|254.89|253.58|251.38|0
1633509300000|2021-10-06 08:35:00|253.72|251.52|253.04|250.84|254.55|252.35|251.92|249.72|0
1633509600000|2021-10-06 08:40:00|253.18|250.98|253.73|251.53|254.69|252.49|252.55|250.35|0
1633509900000|2021-10-06 08:45:00|253.59|251.39|250.15|247.95|253.59|251.39|249.74|247.54|0
1633510200000|2021-10-06 08:50:00|250.28|248.08|249.46|247.26|251.45|249.25|249.33|247.13|0
1633510500000|2021-10-06 08:55:00|249.6|247.4|250.01|247.81|250.83|248.63|249.6|247.4|0
1633510800000|2021-10-06 09:00:00|249.6|247.4|248.77|246.57|249.93|247.73|248.09|245.89|0
1633511100000|2021-10-06 09:05:00|248.36|246.16|249.72|247.52|250.88|248.68|246.91|244.71|0
1633511400000|2021-10-06 09:10:00|249.86|247.66|248.36|246.16|249.86|247.66|247.95|245.75|0
1633511700000|2021-10-06 09:15:00|248.49|246.29|248.35|246.15|248.9|246.7|247.81|245.61|0
1633512000000|2021-10-06 09:20:00|248.22|246.02|246.31|244.11|248.22|246.02|245.77|243.57|0
1633512300000|2021-10-06 09:25:00|246.45|244.25|245.29|243.09|246.45|244.25|244.96|242.76|0
1633512600000|2021-10-06 09:30:00|245.09|242.89|246.99|244.79|247.26|245.06|244.42|242.22|0
1633512900000|2021-10-06 09:35:00|246.85|244.65|244.28|242.08|246.99|244.79|243.74|241.54|0
1633513200000|2021-10-06 09:40:00|244.14|241.94|244|241.8|245.76|243.56|243.33|241.13|0
1633513500000|2021-10-06 09:45:00|243.93|241.73|246.71|244.51|247.11|244.91|243.73|241.53|0
1633513800000|2021-10-06 09:50:00|246.84|244.64|247.25|245.05|248.2|246|246.44|244.24|0
1633514100000|2021-10-06 09:55:00|247.38|245.18|247.11|244.91|247.38|245.18|245.62|243.42|0
1633514400000|2021-10-06 10:00:00|246.97|244.77|246.02|243.82|247.11|244.91|245.48|243.28|0
1633514700000|2021-10-06 10:05:00|246.29|244.09|247.1|244.9|247.24|245.04|245.07|242.87|0
1633515000000|2021-10-06 10:10:00|246.97|244.77|247.24|245.04|248.33|246.13|246.7|244.5|0
1633515300000|2021-10-06 10:15:00|247.1|244.9|249.14|246.94|249.42|247.22|246.83|244.63|0
1633515600000|2021-10-06 10:20:00|249.01|246.81|247.57|245.37|249.14|246.94|246.42|244.22|0
1633515900000|2021-10-06 10:25:00|247.5|245.3|248.73|246.53|248.73|246.53|247.5|245.3|0
1633516200000|2021-10-06 10:30:00|248.59|246.39|247.09|244.89|248.66|246.46|246.41|244.21|0
1633516500000|2021-10-06 10:35:00|246.82|244.62|247.91|245.71|247.91|245.71|246.41|244.21|0
1633516800000|2021-10-06 10:40:00|248.18|245.98|247.09|244.89|248.45|246.25|246.95|244.75|0
1633517100000|2021-10-06 10:45:00|247.02|244.82|246.41|244.21|247.02|244.82|245.59|243.39|0
1633517400000|2021-10-06 10:50:00|246.54|244.34|246.4|244.2|246.54|244.34|245.32|243.12|0
1633517700000|2021-10-06 10:55:00|246.27|244.07|247.62|245.42|247.76|245.56|245.18|242.98|0
1633518000000|2021-10-06 11:00:00|247.76|245.56|247.89|245.69|248.44|246.24|247.08|244.88|0
1633518300000|2021-10-06 11:05:00|247.76|245.56|247.75|245.55|248.57|246.37|247.35|245.15|0
1633518600000|2021-10-06 11:10:00|247.89|245.69|249.93|247.73|249.93|247.73|247.89|245.69|0
1633518900000|2021-10-06 11:15:00|249.66|247.46|248.1|245.9|250.34|248.14|247.82|245.62|0
1633519200000|2021-10-06 11:20:00|247.89|245.69|247.55|245.35|248.1|245.9|247.55|245.35|0
1633519500000|2021-10-06 11:25:00|247.41|245.21|248.36|246.16|248.91|246.71|247.41|245.21|0
1633519800000|2021-10-06 11:30:00|248.43|246.23|246.86|244.66|249.32|247.12|246.59|244.39|0
1633520100000|2021-10-06 11:35:00|247.13|244.93|247.81|245.61|248.5|246.3|246.72|244.52|0
1633520400000|2021-10-06 11:40:00|247.68|245.48|246.31|244.11|247.95|245.75|246.31|244.11|0
1633520700000|2021-10-06 11:45:00|246.72|244.52|246.72|244.52|246.85|244.65|245.49|243.29|0
1633521000000|2021-10-06 11:50:00|246.85|244.65|248.08|245.88|248.22|246.02|246.17|243.97|0
1633521300000|2021-10-06 11:55:00|248.21|246.01|250.27|248.07|250.82|248.62|247.94|245.74|0
1633521600000|2021-10-06 12:00:00|249.99|247.79|250.68|248.48|250.68|248.48|249.31|247.11|0
1633521900000|2021-10-06 12:05:00|250.54|248.34|250.4|248.2|251.09|248.89|249.99|247.79|0
1633522200000|2021-10-06 12:10:00|250.26|248.06|252.33|250.13|252.6|250.4|250.26|248.06|0
1633522500000|2021-10-06 12:15:00|252.19|249.99|248.75|246.55|252.67|250.47|248.75|246.55|0
1633522800000|2021-10-06 12:20:00|248.61|246.41|252.05|249.85|252.32|250.12|248.61|246.41|0
1633523100000|2021-10-06 12:25:00|251.91|249.71|254.95|252.75|255.37|253.17|251.77|249.57|0
1633523400000|2021-10-06 12:30:00|254.81|252.61|254.81|252.61|255.36|253.16|254.39|252.19|0
1633523700000|2021-10-06 12:35:00|254.95|252.75|253.97|251.77|255.36|253.16|252.45|250.25|0
1633524000000|2021-10-06 12:40:00|254.11|251.91|255.64|253.44|256.33|254.13|253.7|251.5|0
1633524300000|2021-10-06 12:45:00|255.5|253.3|254.8|252.6|256.33|254.13|254.25|252.05|0
1633524600000|2021-10-06 12:50:00|254.94|252.74|251.89|249.69|254.94|252.74|251.75|249.55|0
1633524900000|2021-10-06 12:55:00|252.03|249.83|252.46|250.26|253.75|251.55|251.48|249.28|0
1633525200000|2021-10-06 13:00:00|252.32|250.12|253.7|251.5|253.98|251.78|252.05|249.85|0
1633525500000|2021-10-06 13:05:00|253.56|251.36|253.28|251.08|254.25|252.05|252.04|249.84|0
1633525800000|2021-10-06 13:10:00|253.42|251.22|256.61|254.41|257.03|254.83|253.42|251.22|0
1633526100000|2021-10-06 13:15:00|256.47|254.27|256.61|254.41|257.65|255.45|256.33|254.13|0
1633526400000|2021-10-06 13:20:00|256.75|254.55|255.22|253.02|257.03|254.83|254.94|252.74|0
1633526700000|2021-10-06 13:25:00|255.35|253.15|254.8|252.6|256.47|254.27|254.1|251.9|0
1633527000000|2021-10-06 13:30:00|254.52|252.32|260.27|258.07|262.83|260.63|253|250.8|0
1633527300000|2021-10-06 13:35:00|260.48|258.28|261.96|259.76|264.79|262.59|260.48|258.28|0
1633527600000|2021-10-06 13:40:00|262.38|260.18|264.22|262.02|264.5|262.3|260.55|258.35|0
1633527900000|2021-10-06 13:45:00|263.51|261.31|257.88|255.68|264.36|262.16|257.88|255.68|0
1633528200000|2021-10-06 13:50:00|258.02|255.82|255.96|253.76|259.44|257.24|254.86|252.66|0
1633528500000|2021-10-06 13:55:00|255.69|253.49|253.43|251.23|255.96|253.76|250.89|248.69|0
1633528800000|2021-10-06 14:00:00|252.46|250.26|249.35|247.15|252.6|250.4|247.85|245.65|0
1633529100000|2021-10-06 14:05:00|249.14|246.94|251.52|249.32|253.75|251.55|246.43|244.23|0
1633529400000|2021-10-06 14:10:00|251.65|249.45|256.76|254.56|257.59|255.39|248.78|246.58|0
1633529700000|2021-10-06 14:15:00|257.45|255.25|252.06|249.86|257.45|255.25|250.83|248.63|0
1633530000000|2021-10-06 14:20:00|251.92|249.72|265.05|262.85|265.05|262.85|251.92|249.72|0
1633530300000|2021-10-06 14:25:00|264.63|262.43|262.65|260.45|265.62|263.42|262.23|260.03|0
1633530600000|2021-10-06 14:30:00|262.93|260.73|263.63|261.43|267.88|265.68|262.51|260.31|0
1633530900000|2021-10-06 14:35:00|264.06|261.86|265.04|262.84|265.04|262.84|260.4|258.2|0
1633531200000|2021-10-06 14:40:00|265.33|263.13|260.68|258.48|265.33|263.13|260.54|258.34|0
1633531500000|2021-10-06 14:45:00|260.82|258.62|263.06|260.86|263.06|260.86|258.02|255.82|0
1633531800000|2021-10-06 14:50:00|263.91|261.71|265.18|262.98|265.18|262.98|261.23|259.03|0
1633532100000|2021-10-06 14:55:00|264.75|262.55|264.61|262.41|264.75|262.55|262.08|259.88|0
1633532400000|2021-10-06 15:00:00|265.03|262.83|265.88|263.68|267.44|265.24|262.49|260.29|0
1633532700000|2021-10-06 15:05:00|265.45|263.25|264.04|261.84|266.02|263.82|262.07|259.87|0
1633533000000|2021-10-06 15:10:00|264.6|262.4|263.9|261.7|264.6|262.4|260.66|258.46|0
1633533300000|2021-10-06 15:15:00|263.33|261.13|261.92|259.72|264.04|261.84|261.22|259.02|0
1633533600000|2021-10-06 15:20:00|262.34|260.14|256.75|254.55|262.34|260.14|256.75|254.55|0
1633533900000|2021-10-06 15:25:00|256.61|254.41|256.89|254.69|258.98|256.78|256.61|254.41|0
1633534200000|2021-10-06 15:30:00|257.17|254.97|255.91|253.71|259.4|257.2|254.39|252.19|0
1633534500000|2021-10-06 15:35:00|256.05|253.85|258.27|256.07|258.27|256.07|254.81|252.61|0
1633534800000|2021-10-06 15:40:00|258.69|256.49|257.02|254.82|259.39|257.19|255.77|253.57|0
1633535100000|2021-10-06 15:45:00|257.58|255.38|258.69|256.49|259.81|257.61|256.88|254.68|0
1633535400000|2021-10-06 15:50:00|258.55|256.35|263.17|260.97|263.45|261.25|258.55|256.35|0
1633535700000|2021-10-06 15:55:00|262.89|260.69|265.57|263.37|266.28|264.08|262.75|260.55|0
1633536000000|2021-10-06 16:00:00|265.43|263.23|262.04|259.84|265.99|263.79|261.76|259.56|0
1633536300000|2021-10-06 16:05:00|262.18|259.98|257.7|255.5|262.32|260.12|256.73|254.53|0
1633536600000|2021-10-06 16:10:00|257.84|255.64|256.73|254.53|257.98|255.78|256.59|254.39|0
1633536900000|2021-10-06 16:15:00|256.87|254.67|258.81|256.61|259.37|257.17|255.75|253.55|0
1633537200000|2021-10-06 16:20:00|258.67|256.47|258.11|255.91|259.09|256.89|256.72|254.52|0
1633537500000|2021-10-06 16:25:00|257.97|255.77|257.14|254.94|260.63|258.43|254.64|252.44|0
1633537800000|2021-10-06 16:30:00|257|254.8|258.11|255.91|258.11|255.91|256.16|253.96|0
1633538100000|2021-10-06 16:35:00|258.67|256.47|258.24|256.04|258.67|256.47|256.02|253.82|0
1633538400000|2021-10-06 16:40:00|258.11|255.91|261.74|259.54|261.74|259.54|258.11|255.91|0
1633538700000|2021-10-06 16:45:00|261.6|259.4|259.64|257.44|262.44|260.24|258.38|256.18|0
1633539000000|2021-10-06 16:50:00|259.78|257.58|259.77|257.57|261.03|258.83|258.94|256.74|0
1633539300000|2021-10-06 16:55:00|259.49|257.29|259.49|257.29|262.58|260.38|259.21|257.01|0
1633539600000|2021-10-06 17:00:00|259.77|257.57|258.65|256.45|261.17|258.97|257.54|255.34|0
1633539900000|2021-10-06 17:05:00|258.09|255.89|257.53|255.33|258.51|256.31|255.17|252.97|0
1633540200000|2021-10-06 17:10:00|257.39|255.19|259.76|257.56|259.9|257.7|255.59|253.39|0
1633540500000|2021-10-06 17:15:00|259.62|257.42|261.87|259.67|261.87|259.67|259.34|257.14|0
1633540800000|2021-10-06 17:20:00|261.73|259.53|263.98|261.78|264.96|262.76|260.75|258.55|0
1633541100000|2021-10-06 17:25:00|264.12|261.92|267.79|265.59|267.79|265.59|263.55|261.35|0
1633541400000|2021-10-06 17:30:00|267.65|265.45|272.35|270.15|272.35|270.15|267.51|265.31|0
1633541700000|2021-10-06 17:35:00|272.21|270.01|275.16|272.96|275.45|273.25|271.2|269|0
1633542000000|2021-10-06 17:40:00|274.87|272.67|274.01|271.81|274.87|272.67|273.14|270.94|0
1633542300000|2021-10-06 17:45:00|274.15|271.95|275.01|272.81|275.88|273.68|273.86|271.66|0
1633542600000|2021-10-06 17:50:00|274.87|272.67|270.13|267.93|274.87|272.67|269.99|267.79|0
1633542900000|2021-10-06 17:55:00|270.27|268.07|274.14|271.94|274.14|271.94|270.27|268.07|0
1633543200000|2021-10-06 18:00:00|274.57|272.37|275.71|273.51|277.82|275.62|270.67|268.47|0
1633543500000|2021-10-06 18:05:00|275.42|273.22|277.3|275.1|277.3|275.1|273.54|271.34|0
1633543800000|2021-10-06 18:10:00|277.15|274.95|281.34|279.14|282.03|279.83|276.86|274.66|0
1633544100000|2021-10-06 18:15:00|281.19|278.99|282.94|280.74|282.94|280.74|280.31|278.11|0
1633544400000|2021-10-06 18:20:00|283.09|280.89|279.73|277.53|283.24|281.04|279.43|277.23|0
1633544700000|2021-10-06 18:25:00|279.87|277.67|281.98|279.78|282.06|279.86|279.87|277.67|0
1633545000000|2021-10-06 18:30:00|281.91|279.71|281.03|278.83|282.06|279.86|280.3|278.1|0
1633545300000|2021-10-06 18:35:00|281.47|279.27|282.2|280|282.79|280.59|280.3|278.1|0
1633545600000|2021-10-06 18:40:00|282.06|279.86|283.88|281.68|284.84|282.64|282.06|279.86|0
1633545900000|2021-10-06 18:45:00|283.81|281.61|282.05|279.85|285.14|282.94|282.05|279.85|0
1633546200000|2021-10-06 18:50:00|282.2|280|281.46|279.26|283.08|280.88|279.57|277.37|0
1633546500000|2021-10-06 18:55:00|281.17|278.97|279.85|277.65|282.34|280.14|278.98|276.78|0
1633546800000|2021-10-06 19:00:00|278.25|276.05|277.67|275.47|279.71|277.51|277.53|275.33|0
1633547100000|2021-10-06 19:05:00|277.38|275.18|278.54|276.34|280.29|278.09|277.38|275.18|0
1633547400000|2021-10-06 19:10:00|278.39|276.19|279.41|277.21|281.6|279.4|277.23|275.03|0
1633547700000|2021-10-06 19:15:00|279.26|277.06|280.14|277.94|281.6|279.4|279.26|277.06|0
1633548000000|2021-10-06 19:20:00|279.84|277.64|280.43|278.23|280.57|278.37|278.1|275.9|0
1633548300000|2021-10-06 19:25:00|280.57|278.37|281.59|279.39|281.74|279.54|279.84|277.64|0
1633548600000|2021-10-06 19:30:00|281.74|279.54|279.69|277.49|282.03|279.83|279.11|276.91|0
1633548900000|2021-10-06 19:35:00|279.84|277.64|278.52|276.32|280.27|278.07|276.64|274.44|0
1633549200000|2021-10-06 19:40:00|278.67|276.47|280.85|278.65|281|278.8|278.09|275.89|0
1633549500000|2021-10-06 19:45:00|280.56|278.36|282.9|280.7|283.93|281.73|279.39|277.19|0
1633549800000|2021-10-06 19:50:00|284.22|282.02|285.1|282.9|286.14|283.94|283.05|280.85|0
1633550100000|2021-10-06 19:55:00|284.96|282.76|287.02|284.82|288.65|286.45|284.96|282.76|0
1633550400000|2021-10-06 20:00:00|287.61|285.41|286.09|283.89|287.61|285.41|284.66|282.46|0
1633550700000|2021-10-06 20:05:00|286.23|284.03|288.3|286.1|288.6|286.4|286.23|284.03|0
1633551000000|2021-10-06 20:10:00|288.15|285.95|288.45|286.25|288.45|286.25|287.86|285.66|0
1633551300000|2021-10-06 20:15:00|288.5|285.9|288.5|285.9|289.68|287.08|288.5|285.9|0
1633551600000|2021-10-06 20:20:00|288.64|286.04|288.64|286.04|288.94|286.34|288.5|285.9|0
1633551900000|2021-10-06 20:25:00|288.49|285.89|289.08|286.48|289.08|286.48|288.49|285.89|0
1633552200000|2021-10-06 20:30:00|289.23|286.63|289.68|287.08|289.68|287.08|289.08|286.48|0
1633552500000|2021-10-06 20:35:00|289.67|287.07|290.12|287.52|290.12|287.52|289.23|286.63|0
1633552800000|2021-10-06 20:40:00|289.97|287.37|289.52|286.92|290.12|287.52|289.37|286.77|0
1633553100000|2021-10-06 20:45:00|289.37|286.77|288.48|285.88|289.67|287.07|288.48|285.88|0
1633553400000|2021-10-06 20:50:00|288.63|286.03|289.07|286.47|289.22|286.62|288.63|286.03|0
1633553700000|2021-10-06 20:55:00|288.92|286.32|288.99|286.39|289.07|286.47|288.48|285.88|0
1633554000000|2021-10-06 21:00:00|288.87|286.27|288.73|286.13|288.87|286.27|288.13|285.53|0
1633554300000|2021-10-06 21:05:00|288.72|286.12|288.43|285.83|288.72|286.12|288.32|285.72|0
1633554600000|2021-10-06 21:10:00|288.47|285.87|288.43|285.83|288.58|285.98|288.39|285.79|0
1633554900000|2021-10-06 21:15:00|288.4|285.8|288.27|285.67|288.49|285.89|288.25|285.65|0
1633555200000|2021-10-06 21:20:00|288.34|285.74|288.38|285.78|288.48|285.88|288.27|285.67|0
1633555500000|2021-10-06 21:25:00|288.33|285.73|288.31|285.71|288.46|285.86|288.31|285.71|0
1633555800000|2021-10-06 21:30:00|288.33|285.73|288.28|285.68|288.33|285.73|288.28|285.68|0
1633556100000|2021-10-06 21:35:00|288.3|285.7|288.47|285.87|288.67|286.07|288.3|285.7|0
1633556400000|2021-10-06 21:40:00|288.5|285.9|288.6|286|288.63|286.03|288.46|285.86|0
1633556700000|2021-10-06 21:45:00|288.63|286.03|288.86|286.26|288.93|286.33|288.6|286|0
1633557000000|2021-10-06 21:50:00|288.84|286.24|288.88|286.28|288.92|286.32|288.84|286.24|0
1633557300000|2021-10-06 21:55:00|288.96|286.36|289.12|286.52|289.18|286.58|288.88|286.28|0
1633557600000|2021-10-06 22:00:00|288.96|286.36|290.22|287.62|290.82|288.22|288.96|286.36|0
1633557900000|2021-10-06 22:05:00|290.37|287.77|290.07|287.47|290.37|287.77|289.78|287.18|0
1633558200000|2021-10-06 22:10:00|290.14|287.54|289.77|287.17|290.37|287.77|289.77|287.17|0
1633558500000|2021-10-06 22:15:00|289.92|287.32|292.75|290.15|292.9|290.3|289.92|287.32|0
1633558800000|2021-10-06 22:20:00|292.9|290.3|291.85|289.25|293.27|290.67|291.85|289.25|0
1633559100000|2021-10-06 22:25:00|292|289.4|292.3|289.7|292.75|290.15|291.85|289.25|0
1633559400000|2021-10-06 22:30:00|292.45|289.85|293.64|291.04|293.94|291.34|292.15|289.55|0
1633559700000|2021-10-06 22:35:00|293.56|290.96|294.08|291.48|294.24|291.64|293.56|290.96|0
1633560000000|2021-10-06 22:40:00|293.93|291.33|293.63|291.03|294.08|291.48|293.48|290.88|0
1633560300000|2021-10-06 22:45:00|293.78|291.18|293.63|291.03|293.93|291.33|293.33|290.73|0
1633560600000|2021-10-06 22:50:00|293.78|291.18|295.13|292.53|295.13|292.53|293.63|291.03|0
1633560900000|2021-10-06 22:55:00|294.98|292.38|294.97|292.37|295.12|292.52|294.37|291.77|0
1633561200000|2021-10-06 23:00:00|295.57|292.97|297.37|294.77|297.52|294.92|295.57|292.97|0
1633561500000|2021-10-06 23:05:00|297.3|294.7|297.37|294.77|298.43|295.83|297.07|294.47|0
1633561800000|2021-10-06 23:10:00|297.22|294.62|296.17|293.57|297.22|294.62|295.57|292.97|0
1633562100000|2021-10-06 23:15:00|296.24|293.64|294.96|292.36|296.24|293.64|294.81|292.21|0
1633562400000|2021-10-06 23:20:00|294.81|292.21|295.56|292.96|295.56|292.96|294.81|292.21|0
1633562700000|2021-10-06 23:25:00|295.63|293.03|295.26|292.66|295.71|293.11|294.96|292.36|0
1633563000000|2021-10-06 23:30:00|295.11|292.51|294.06|291.46|295.41|292.81|293.31|290.71|0
1633563300000|2021-10-06 23:35:00|294.21|291.61|293.31|290.71|294.66|292.06|293.31|290.71|0
1633563600000|2021-10-06 23:40:00|293.46|290.86|293.82|291.22|293.97|291.37|292.86|290.26|0
1633563900000|2021-10-06 23:45:00|293.75|291.15|294.5|291.9|295.55|292.95|293.6|291|0
1633564200000|2021-10-06 23:50:00|294.35|291.75|294.65|292.05|294.65|292.05|293.45|290.85|0
1633564500000|2021-10-06 23:55:00|294.8|292.2|294.94|292.34|294.95|292.35|293.75|291.15|0
1633564800000|2021-10-07 00:00:00|294.87|292.27|294.49|291.89|296.74|294.14|294.19|291.59|0
1633565100000|2021-10-07 00:05:00|294.64|292.04|294.04|291.44|295.69|293.09|293.44|290.84|0
1633565400000|2021-10-07 00:10:00|294.19|291.59|294.34|291.74|294.79|292.19|293.59|290.99|0
1633565700000|2021-10-07 00:15:00|294.19|291.59|294.86|292.26|295.23|292.63|293.74|291.14|0
1633566000000|2021-10-07 00:20:00|294.63|292.03|294.25|291.65|294.93|292.33|293.29|290.69|0
1633566300000|2021-10-07 00:25:00|294.33|291.73|295.53|292.93|295.83|293.23|294.25|291.65|0
1633566600000|2021-10-07 00:30:00|295.23|292.63|296.73|294.13|297.48|294.88|295.23|292.63|0
1633566900000|2021-10-07 00:35:00|296.8|294.2|298.08|295.48|299.14|296.54|296.8|294.2|0
1633567200000|2021-10-07 00:40:00|297.93|295.33|297.47|294.87|297.93|295.33|297.32|294.72|0
1633567500000|2021-10-07 00:45:00|297.63|295.03|298.23|295.63|298.68|296.08|297.63|295.03|0
1633567800000|2021-10-07 00:50:00|298.07|295.47|297.62|295.02|298.68|296.08|297.17|294.57|0
1633568100000|2021-10-07 00:55:00|297.77|295.17|296.71|294.11|297.77|295.17|296.56|293.96|0
1633568400000|2021-10-07 01:00:00|296.56|293.96|296.26|293.66|297.32|294.72|295.96|293.36|0
1633568700000|2021-10-07 01:05:00|296.11|293.51|295.58|292.98|296.71|294.11|295.51|292.91|0
1633569000000|2021-10-07 01:10:00|295.51|292.91|296.26|293.66|296.26|293.66|295.21|292.61|0
1633569300000|2021-10-07 01:15:00|296.41|293.81|297.01|294.41|297.31|294.71|296.26|293.66|0
1633569600000|2021-10-07 01:20:00|297.16|294.56|296.1|293.5|297.31|294.71|295.95|293.35|0
1633569900000|2021-10-07 01:25:00|295.95|293.35|297.15|294.55|297.15|294.55|295.5|292.9|0
1633570200000|2021-10-07 01:30:00|297|294.4|299.26|296.66|299.26|296.66|296.4|293.8|0
1633570500000|2021-10-07 01:35:00|299.86|297.26|300.77|298.17|301.23|298.63|299.71|297.11|0
1633570800000|2021-10-07 01:40:00|300.92|298.32|301.22|298.62|301.68|299.08|300.77|298.17|0
1633571100000|2021-10-07 01:45:00|301.14|298.54|300.46|297.86|301.37|298.77|300.31|297.71|0
1633571400000|2021-10-07 01:50:00|300.61|298.01|301.98|299.38|301.98|299.38|300.61|298.01|0
1633571700000|2021-10-07 01:55:00|302.13|299.53|300.76|298.16|302.73|300.13|300.76|298.16|0
1633572000000|2021-10-07 02:00:00|300.91|298.31|301.06|298.46|301.67|299.07|300.46|297.86|0
1633572300000|2021-10-07 02:05:00|300.98|298.38|301.66|299.06|301.66|299.06|300.76|298.16|0
1633572600000|2021-10-07 02:10:00|301.82|299.22|304.93|302.33|305.01|302.41|301.66|299.06|0
1633572900000|2021-10-07 02:15:00|304.86|302.26|303.03|300.43|305.16|302.56|303.03|300.43|0
1633573200000|2021-10-07 02:20:00|303.18|300.58|303.63|301.03|303.63|301.03|302.79|300.19|0
1633573500000|2021-10-07 02:25:00|303.48|300.88|303.4|300.8|303.78|301.18|303.02|300.42|0
1633573800000|2021-10-07 02:30:00|303.48|300.88|303.32|300.72|303.7|301.1|303.02|300.42|0
1633574100000|2021-10-07 02:35:00|303.4|300.8|303.47|300.87|303.63|301.03|303.17|300.57|0
1633574400000|2021-10-07 02:40:00|303.62|301.02|302.41|299.81|303.62|301.02|301.8|299.2|0
1633574700000|2021-10-07 02:45:00|302.56|299.96|302.4|299.8|302.86|300.26|302.4|299.8|0
1633575000000|2021-10-07 02:50:00|302.56|299.96|302.1|299.5|302.56|299.96|301.79|299.19|0
1633575300000|2021-10-07 02:55:00|302.25|299.65|302.85|300.25|303.01|300.41|302.25|299.65|0
1633575600000|2021-10-07 03:00:00|302.7|300.1|302.4|299.8|303.01|300.41|302.24|299.64|0
1633575900000|2021-10-07 03:05:00|302.24|299.64|301.63|299.03|302.55|299.95|301.48|298.88|0
1633576200000|2021-10-07 03:10:00|301.79|299.19|300.57|297.97|301.79|299.19|300.57|297.97|0
1633576500000|2021-10-07 03:15:00|300.42|297.82|300.42|297.82|301.02|298.42|300.42|297.82|0
1633576800000|2021-10-07 03:20:00|300.27|297.67|301.02|298.42|301.02|298.42|300.11|297.51|0
1633577100000|2021-10-07 03:25:00|301.09|298.49|300.87|298.27|301.17|298.57|300.56|297.96|0
1633577400000|2021-10-07 03:30:00|301.02|298.42|300.56|297.96|301.17|298.57|300.56|297.96|0
1633577700000|2021-10-07 03:35:00|300.41|297.81|301.17|298.57|301.32|298.72|299.96|297.36|0
1633578000000|2021-10-07 03:40:00|301.32|298.72|301.01|298.41|301.32|298.72|300.86|298.26|0
1633578300000|2021-10-07 03:45:00|301.16|298.56|301.23|298.63|301.31|298.71|300.71|298.11|0
1633578600000|2021-10-07 03:50:00|301.16|298.56|301.16|298.56|301.31|298.71|300.71|298.11|0
1633578900000|2021-10-07 03:55:00|301.23|298.63|301.31|298.71|301.46|298.86|300.85|298.25|0
1633579200000|2021-10-07 04:00:00|301.16|298.56|301.61|299.01|301.61|299.01|301|298.4|0
1633579500000|2021-10-07 04:05:00|301.46|298.86|301.68|299.08|301.76|299.16|301.3|298.7|0
1633579800000|2021-10-07 04:10:00|301.76|299.16|301.15|298.55|301.76|299.16|301|298.4|0
1633580100000|2021-10-07 04:15:00|301.3|298.7|301.9|299.3|301.9|299.3|301.22|298.62|0
1633580400000|2021-10-07 04:20:00|302.06|299.46|301.29|298.69|302.06|299.46|301.14|298.54|0
1633580700000|2021-10-07 04:25:00|301.14|298.54|300.99|298.39|301.6|299|300.99|298.39|0
1633581000000|2021-10-07 04:30:00|300.84|298.24|301.14|298.54|301.75|299.15|300.84|298.24|0
1633581300000|2021-10-07 04:35:00|300.99|298.39|301.44|298.84|301.44|298.84|300.53|297.93|0
1633581600000|2021-10-07 04:40:00|301.29|298.69|300.07|297.47|301.44|298.84|299.92|297.32|0
1633581900000|2021-10-07 04:45:00|300.22|297.62|298.86|296.26|300.3|297.7|298.11|295.51|0
1633582200000|2021-10-07 04:50:00|299.01|296.41|298.93|296.33|299.31|296.71|298.71|296.11|0
1633582500000|2021-10-07 04:55:00|298.86|296.26|299.16|296.56|299.16|296.56|298.71|296.11|0
1633582800000|2021-10-07 05:00:00|297.65|295.05|300.97|298.37|300.97|298.37|297.65|295.05|0
1633583100000|2021-10-07 05:05:00|301.04|298.44|300.17|297.57|301.27|298.67|300.02|297.42|0
1633583400000|2021-10-07 05:10:00|300.02|297.42|299.41|296.81|300.32|297.72|297.9|295.3|0
1633583700000|2021-10-07 05:15:00|299.48|296.88|299.56|296.96|300.16|297.56|299.41|296.81|0
1633584000000|2021-10-07 05:20:00|299.71|297.11|299.63|297.03|300.01|297.41|299.25|296.65|0
1633584300000|2021-10-07 05:25:00|299.56|296.96|300.91|298.31|300.91|298.31|299.1|296.5|0
1633584600000|2021-10-07 05:30:00|301.07|298.47|300|297.4|301.22|298.62|299.7|297.1|0
1633584900000|2021-10-07 05:35:00|299.85|297.25|300.56|297.96|301.02|298.42|299.85|297.25|0
1633585200000|2021-10-07 05:40:00|300.41|297.81|299.58|296.98|300.41|297.81|298.6|296|0
1633585500000|2021-10-07 05:45:00|299.65|297.05|300.1|297.5|300.26|297.66|299.2|296.6|0
1633585800000|2021-10-07 05:50:00|299.95|297.35|298.44|295.84|300.1|297.5|298.29|295.69|0
1633586100000|2021-10-07 05:55:00|298.29|295.69|300.25|297.65|300.55|297.95|298.29|295.69|0
1633586400000|2021-10-07 06:00:00|299.95|297.35|303.12|300.52|303.28|300.68|299.95|297.35|0
1633586700000|2021-10-07 06:05:00|303.28|300.68|304.64|302.04|305.86|303.26|302.82|300.22|0
1633587000000|2021-10-07 06:10:00|304.79|302.19|304.1|301.5|305.55|302.95|304.03|301.43|0
1633587300000|2021-10-07 06:15:00|304.18|301.58|305.4|302.8|305.4|302.8|303.88|301.28|0
1633587600000|2021-10-07 06:20:00|305.55|302.95|305.7|303.1|307.08|304.48|305.4|302.8|0
1633587900000|2021-10-07 06:25:00|305.85|303.25|306.16|303.56|306.16|303.56|305.39|302.79|0
1633588200000|2021-10-07 06:30:00|306.31|303.71|306.76|304.16|307.38|304.78|305.85|303.25|0
1633588500000|2021-10-07 06:35:00|306.68|304.08|306.22|303.62|307.22|304.62|305.85|303.25|0
1633588800000|2021-10-07 06:40:00|306.15|303.55|304.02|301.42|306.3|303.7|304.02|301.42|0
1633589100000|2021-10-07 06:45:00|303.86|301.26|302.34|299.74|304.78|302.18|302.34|299.74|0
1633589400000|2021-10-07 06:50:00|302.5|299.9|302.87|300.27|303.32|300.72|301.59|298.99|0
1633589700000|2021-10-07 06:55:00|303.02|300.42|304.31|301.71|304.31|301.71|302.34|299.74|0
1633590000000|2021-10-07 07:00:00|304.16|301.56|303.33|300.73|307.36|304.76|302.42|299.82|0
1633590300000|2021-10-07 07:05:00|303.44|301.24|302.68|300.48|303.82|301.62|302.37|300.17|0
1633590600000|2021-10-07 07:10:00|302.83|300.63|302.22|300.02|304.35|302.15|301.92|299.72|0
1633590900000|2021-10-07 07:15:00|302.37|300.17|299.34|297.14|303.28|301.08|299.34|297.14|0
1633591200000|2021-10-07 07:20:00|299.79|297.59|301.46|299.26|302.06|299.86|299.79|297.59|0
1633591500000|2021-10-07 07:25:00|301.3|299.1|302.21|300.01|302.21|300.01|300.55|298.35|0
1633591800000|2021-10-07 07:30:00|302.13|299.93|301|298.8|303.43|301.23|301|298.8|0
1633592100000|2021-10-07 07:35:00|301.15|298.95|302.36|300.16|302.66|300.46|301.15|298.95|0
1633592400000|2021-10-07 07:40:00|302.05|299.85|302.05|299.85|302.58|300.38|301.3|299.1|0
1633592700000|2021-10-07 07:45:00|302.2|300|302.66|300.46|302.66|300.46|301.44|299.24|0
1633593000000|2021-10-07 07:50:00|302.58|300.38|302.96|300.76|304.02|301.82|302.5|300.3|0
1633593300000|2021-10-07 07:55:00|303.11|300.91|304.17|301.97|304.48|302.28|302.81|300.61|0
1633593600000|2021-10-07 08:00:00|303.72|301.52|302.35|300.15|304.02|301.82|302.19|299.99|0
1633593900000|2021-10-07 08:05:00|302.5|300.3|303.25|301.05|304.32|302.12|302.35|300.15|0
1633594200000|2021-10-07 08:10:00|302.95|300.75|301.89|299.69|303.1|300.9|301.89|299.69|0
1633594500000|2021-10-07 08:15:00|301.73|299.53|301.13|298.93|302.19|299.99|300.52|298.32|0
1633594800000|2021-10-07 08:20:00|301.28|299.08|300.52|298.32|301.43|299.23|299.99|297.79|0
1633595100000|2021-10-07 08:25:00|300.44|298.24|301.88|299.68|302.18|299.98|300.37|298.17|0
1633595400000|2021-10-07 08:30:00|301.73|299.53|303.24|301.04|303.85|301.65|301.73|299.53|0
1633595700000|2021-10-07 08:35:00|303.39|301.19|304|301.8|304.91|302.71|303.39|301.19|0
1633596000000|2021-10-07 08:40:00|304.15|301.95|304.15|301.95|304.91|302.71|304|301.8|0
1633596300000|2021-10-07 08:45:00|304|301.8|305.37|303.17|305.98|303.78|303.85|301.65|0
1633596600000|2021-10-07 08:50:00|305.29|303.09|305.36|303.16|306.28|304.08|305.21|303.01|0
1633596900000|2021-10-07 08:55:00|305.52|303.32|304.29|302.09|305.82|303.62|303.69|301.49|0
1633597200000|2021-10-07 09:00:00|304.14|301.94|303.68|301.48|304.45|302.25|303.23|301.03|0
1633597500000|2021-10-07 09:05:00|303.84|301.64|303.99|301.79|304.29|302.09|303.53|301.33|0
1633597800000|2021-10-07 09:10:00|303.83|301.63|303.22|301.02|304.29|302.09|303.22|301.02|0
1633598100000|2021-10-07 09:15:00|303.37|301.17|303.07|300.87|303.68|301.48|302.92|300.72|0
1633598400000|2021-10-07 09:20:00|303.22|301.02|302.91|300.71|303.68|301.48|302.46|300.26|0
1633598700000|2021-10-07 09:25:00|302.76|300.56|302.61|300.41|303.06|300.86|302.31|300.11|0
1633599000000|2021-10-07 09:30:00|302.46|300.26|303.67|301.47|303.67|301.47|302.45|300.25|0
1633599300000|2021-10-07 09:35:00|303.52|301.32|303.21|301.01|304.43|302.23|303.13|300.93|0
1633599600000|2021-10-07 09:40:00|303.06|300.86|302.45|300.25|303.28|301.08|302.3|300.1|0
1633599900000|2021-10-07 09:45:00|302.52|300.32|303.81|301.61|303.81|301.61|302.45|300.25|0
1633600200000|2021-10-07 09:50:00|303.66|301.46|304.57|302.37|304.57|302.37|303.2|301|0
1633600500000|2021-10-07 09:55:00|304.42|302.22|305.03|302.83|305.03|302.83|304.42|302.22|0
1633600800000|2021-10-07 10:00:00|305.79|303.59|306.55|304.35|307.32|305.12|305.79|303.59|0
1633601100000|2021-10-07 10:05:00|306.4|304.2|306.7|304.5|306.86|304.66|306.4|304.2|0
1633601400000|2021-10-07 10:10:00|306.85|304.65|306.39|304.19|307.16|304.96|306.09|303.89|0
1633601700000|2021-10-07 10:15:00|306.47|304.27|305.93|303.73|306.47|304.27|305.78|303.58|0
1633602000000|2021-10-07 10:20:00|305.85|303.65|305.01|302.81|306.31|304.11|304.86|302.66|0
1633602300000|2021-10-07 10:25:00|305.17|302.97|304.55|302.35|305.47|303.27|304.55|302.35|0
1633602600000|2021-10-07 10:30:00|304.4|302.2|304.86|302.66|305.01|302.81|304.4|302.2|0
1633602900000|2021-10-07 10:35:00|305.01|302.81|305.77|303.57|305.92|303.72|305.01|302.81|0
1633603200000|2021-10-07 10:40:00|305.92|303.72|306.07|303.87|306.23|304.03|305.62|303.42|0
1633603500000|2021-10-07 10:45:00|306.23|304.03|306.83|304.63|306.84|304.64|305.92|303.72|0
1633603800000|2021-10-07 10:50:00|306.99|304.79|307.75|305.55|307.75|305.55|306.68|304.48|0
1633604100000|2021-10-07 10:55:00|307.9|305.7|309.9|307.7|310.05|307.85|307.75|305.55|0
1633604400000|2021-10-07 11:00:00|309.74|307.54|310.05|307.85|312.36|310.16|309.59|307.39|0
1633604700000|2021-10-07 11:05:00|310.2|308|311.28|309.08|311.59|309.39|310.2|308|0
1633605000000|2021-10-07 11:10:00|311.43|309.23|312.05|309.85|312.58|310.38|311.28|309.08|0
1633605300000|2021-10-07 11:15:00|311.89|309.69|313.28|311.08|313.74|311.54|311.89|309.69|0
1633605600000|2021-10-07 11:20:00|313.43|311.23|313.81|311.61|313.9|311.7|312.97|310.77|0
1633605900000|2021-10-07 11:25:00|313.74|311.54|313.27|311.07|316.46|314.26|313.12|310.92|0
1633606200000|2021-10-07 11:30:00|313.12|310.92|312.41|310.21|313.12|310.92|311.72|309.52|0
1633606500000|2021-10-07 11:35:00|312.34|310.14|313.42|311.22|314.2|312|312.34|310.14|0
1633606800000|2021-10-07 11:40:00|313.57|311.37|313.11|310.91|313.57|311.37|312.64|310.44|0
1633607100000|2021-10-07 11:45:00|312.95|310.75|313.26|311.06|313.88|311.68|312.95|310.75|0
1633607400000|2021-10-07 11:50:00|313.42|311.22|312.49|310.29|313.57|311.37|312.49|310.29|0
1633607700000|2021-10-07 11:55:00|312.48|310.28|312.33|310.13|312.64|310.44|311.71|309.51|0
1633608000000|2021-10-07 12:00:00|312.48|310.28|312.94|310.74|313.1|310.9|312.02|309.82|0
1633608300000|2021-10-07 12:05:00|313.1|310.9|312.17|309.97|313.25|311.05|312.17|309.97|0
1633608600000|2021-10-07 12:10:00|312.01|309.81|311.7|309.5|312.17|309.97|311.24|309.04|0
1633608900000|2021-10-07 12:15:00|311.55|309.35|311.55|309.35|312.01|309.81|311.39|309.19|0
1633609200000|2021-10-07 12:20:00|311.39|309.19|311.85|309.65|312.01|309.81|311.39|309.19|0
1633609500000|2021-10-07 12:25:00|312.01|309.81|312|309.8|312.78|310.58|312|309.8|0
1633609800000|2021-10-07 12:30:00|312.16|309.96|311.38|309.18|312.16|309.96|310.61|308.41|0
1633610100000|2021-10-07 12:35:00|311.23|309.03|312.46|310.26|312.77|310.57|311.23|309.03|0
1633610400000|2021-10-07 12:40:00|312.62|310.42|314.01|311.81|314.94|312.74|312.46|310.26|0
1633610700000|2021-10-07 12:45:00|313.85|311.65|313.23|311.03|314.63|312.43|313.23|311.03|0
1633611000000|2021-10-07 12:50:00|313.39|311.19|313.23|311.03|314|311.8|313.23|311.03|0
1633611300000|2021-10-07 12:55:00|313.15|310.95|312.3|310.1|313.38|311.18|312.14|309.94|0
1633611600000|2021-10-07 13:00:00|312.45|310.25|311.22|309.02|312.61|310.41|311.06|308.86|0
1633611900000|2021-10-07 13:05:00|311.06|308.86|310.44|308.24|311.37|309.17|309.98|307.78|0
1633612200000|2021-10-07 13:10:00|310.29|308.09|309.06|306.86|310.29|308.09|309.06|306.86|0
1633612500000|2021-10-07 13:15:00|309.21|307.01|308.59|306.39|310.44|308.24|308.44|306.24|0
1633612800000|2021-10-07 13:20:00|308.9|306.7|308.28|306.08|309.21|307.01|308.13|305.93|0
1633613100000|2021-10-07 13:25:00|308.13|305.93|308.28|306.08|308.9|306.7|306.9|304.7|0
1633613400000|2021-10-07 13:30:00|308.89|306.69|316.07|313.87|316.53|314.33|307.82|305.62|0
1633613700000|2021-10-07 13:35:00|316.53|314.33|316.09|313.89|319.19|316.99|314.69|312.49|0
1633614000000|2021-10-07 13:40:00|315.93|313.73|313.75|311.55|317.8|315.6|313.13|310.93|0
1633614300000|2021-10-07 13:45:00|314.99|312.79|313.44|311.24|315.93|313.73|312.2|310|0
1633614600000|2021-10-07 13:50:00|313.59|311.39|316.86|314.66|319.21|317.01|313.59|311.39|0
1633614900000|2021-10-07 13:55:00|317.02|314.82|321.24|319.04|321.24|319.04|316.86|314.66|0
1633615200000|2021-10-07 14:00:00|321.4|319.2|326.45|324.25|326.61|324.41|320.46|318.26|0
1633615500000|2021-10-07 14:05:00|326.77|324.57|325.66|323.46|327.08|324.88|323.93|321.73|0
1633615800000|2021-10-07 14:10:00|325.5|323.3|327.08|324.88|327.71|325.51|325.35|323.15|0
1633616100000|2021-10-07 14:15:00|327.24|325.04|327.87|325.67|329.14|326.94|326.6|324.4|0
1633616400000|2021-10-07 14:20:00|328.03|325.83|327.07|324.87|329.77|327.57|327.07|324.87|0
1633616700000|2021-10-07 14:25:00|327.23|325.03|327.7|325.5|328.5|326.3|326.44|324.24|0
1633617000000|2021-10-07 14:30:00|328.02|325.82|328.73|326.53|329.29|327.09|326.91|324.71|0
1633617300000|2021-10-07 14:35:00|328.97|326.77|324.86|322.66|329.29|327.09|324.7|322.5|0
1633617600000|2021-10-07 14:40:00|325.02|322.82|326.12|323.92|327.23|325.03|325.02|322.82|0
1633617900000|2021-10-07 14:45:00|326.28|324.08|327.54|325.34|327.54|325.34|325.64|323.44|0
1633618200000|2021-10-07 14:50:00|327.38|325.18|328.01|325.81|328.49|326.29|327.22|325.02|0
1633618500000|2021-10-07 14:55:00|328.17|325.97|327.69|325.49|328.48|326.28|327.37|325.17|0
1633618800000|2021-10-07 15:00:00|328.01|325.81|327.69|325.49|328.16|325.96|326.42|324.22|0
1633619100000|2021-10-07 15:05:00|327.53|325.33|325.95|323.75|327.85|325.65|325.95|323.75|0
1633619400000|2021-10-07 15:10:00|326.11|323.91|325.31|323.11|326.42|324.22|324.69|322.49|0
1633619700000|2021-10-07 15:15:00|325.47|323.27|322.58|320.38|325.63|323.43|321.64|319.44|0
1633620000000|2021-10-07 15:20:00|322.74|320.54|323.68|321.48|324.31|322.11|322.58|320.38|0
1633620300000|2021-10-07 15:25:00|323.52|321.32|323.83|321.63|324.78|322.58|322.73|320.53|0
1633620600000|2021-10-07 15:30:00|323.99|321.79|324.78|322.58|324.94|322.74|323.52|321.32|0
1633620900000|2021-10-07 15:35:00|324.62|322.42|325.4|323.2|325.72|323.52|324.62|322.42|0
1633621200000|2021-10-07 15:40:00|325.25|323.05|326.35|324.15|326.67|324.47|325.09|322.89|0
1633621500000|2021-10-07 15:45:00|326.51|324.31|326.88|324.68|327.35|325.15|326.03|323.83|0
1633621800000|2021-10-07 15:50:00|327.03|324.83|326.71|324.51|327.19|324.99|325.61|323.41|0
1633622100000|2021-10-07 15:55:00|326.87|324.67|327.98|325.78|328.14|325.94|326.87|324.67|0
1633622400000|2021-10-07 16:00:00|327.82|325.62|327.66|325.46|328.93|326.73|327.5|325.3|0
1633622700000|2021-10-07 16:05:00|327.82|325.62|326.71|324.51|327.97|325.77|325.92|323.72|0
1633623000000|2021-10-07 16:10:00|326.55|324.35|325.29|323.09|326.55|324.35|324.5|322.3|0
1633623300000|2021-10-07 16:15:00|325.44|323.24|325.91|323.71|326.07|323.87|324.18|321.98|0
1633623600000|2021-10-07 16:20:00|326.07|323.87|326.54|324.34|326.86|324.66|325.28|323.08|0
1633623900000|2021-10-07 16:25:00|326.38|324.18|325.59|323.39|326.7|324.5|325.44|323.24|0
1633624200000|2021-10-07 16:30:00|325.75|323.55|326.54|324.34|326.85|324.65|325.75|323.55|0
1633624500000|2021-10-07 16:35:00|326.38|324.18|327.32|325.12|327.32|325.12|326.22|324.02|0
1633624800000|2021-10-07 16:40:00|327.17|324.97|325.59|323.39|327.17|324.97|324.96|322.76|0
1633625100000|2021-10-07 16:45:00|325.74|323.54|324.48|322.28|325.9|323.7|323.85|321.65|0
1633625400000|2021-10-07 16:50:00|324.32|322.12|325.11|322.91|325.27|323.07|323.69|321.49|0
1633625700000|2021-10-07 16:55:00|325.27|323.07|326.53|324.33|326.68|324.48|325.11|322.91|0
1633626000000|2021-10-07 17:00:00|326.37|324.17|325.58|323.38|326.37|324.17|324.95|322.75|0
1633626300000|2021-10-07 17:05:00|325.42|323.22|324.94|322.74|325.73|323.53|324|321.8|0
1633626600000|2021-10-07 17:10:00|324.79|322.59|325.1|322.9|325.26|323.06|324.47|322.27|0
1633626900000|2021-10-07 17:15:00|324.94|322.74|325.41|323.21|325.73|323.53|324.94|322.74|0
1633627200000|2021-10-07 17:20:00|325.57|323.37|324.06|321.86|325.73|323.53|323.91|321.71|0
1633627500000|2021-10-07 17:25:00|323.91|321.71|325.17|322.97|325.17|322.97|323.43|321.23|0
1633627800000|2021-10-07 17:30:00|325.01|322.81|324.06|321.86|325.17|322.97|323.43|321.23|0
1633628100000|2021-10-07 17:35:00|323.74|321.54|323.27|321.07|324.69|322.49|322.95|320.75|0
1633628400000|2021-10-07 17:40:00|323.11|320.91|323.58|321.38|323.74|321.54|323.11|320.91|0
1633628700000|2021-10-07 17:45:00|323.74|321.54|322|319.8|323.74|321.54|322|319.8|0
1633629000000|2021-10-07 17:50:00|321.84|319.64|322|319.8|322.16|319.96|320.74|318.54|0
1633629300000|2021-10-07 17:55:00|322.16|319.96|320.75|318.55|322.63|320.43|320.28|318.08|0
1633629600000|2021-10-07 18:00:00|320.6|318.4|318.59|316.39|321.07|318.87|317.49|315.29|0
1633629900000|2021-10-07 18:05:00|318.27|316.07|319.05|316.85|319.84|317.64|318.27|316.07|0
1633630200000|2021-10-07 18:10:00|318.9|316.7|319.52|317.32|319.83|317.63|318.11|315.91|0
1633630500000|2021-10-07 18:15:00|319.68|317.48|319.36|317.16|319.99|317.79|319.05|316.85|0
1633630800000|2021-10-07 18:20:00|319.2|317|318.11|315.91|319.83|317.63|317.95|315.75|0
1633631100000|2021-10-07 18:25:00|317.95|315.75|317.48|315.28|318.11|315.91|316.86|314.66|0
1633631400000|2021-10-07 18:30:00|317.79|315.59|317.32|315.12|318.26|316.06|316.23|314.03|0
1633631700000|2021-10-07 18:35:00|317.01|314.81|316.23|314.03|317.63|315.43|315.76|313.56|0
1633632000000|2021-10-07 18:40:00|316.07|313.87|314.2|312|316.23|314.03|313.89|311.69|0
1633632300000|2021-10-07 18:45:00|314.05|311.85|315.45|313.25|315.53|313.33|313.3|311.1|0
1633632600000|2021-10-07 18:50:00|315.37|313.17|314.13|311.93|315.37|313.17|312.74|310.54|0
1633632900000|2021-10-07 18:55:00|313.97|311.77|313.51|311.31|315.37|313.17|313.35|311.15|0
1633633200000|2021-10-07 19:00:00|313.04|310.84|313.97|311.77|314.59|312.39|311.96|309.76|0
1633633500000|2021-10-07 19:05:00|314.28|312.08|316.45|314.25|316.45|314.25|314.28|312.08|0
1633633800000|2021-10-07 19:10:00|316.29|314.09|317.85|315.65|318|315.8|315.05|312.85|0
1633634100000|2021-10-07 19:15:00|317.54|315.34|318.31|316.11|318.94|316.74|316.91|314.71|0
1633634400000|2021-10-07 19:20:00|318.16|315.96|317.06|314.86|318.78|316.58|317.06|314.86|0
1633634700000|2021-10-07 19:25:00|317.22|315.02|316.44|314.24|317.22|315.02|315.04|312.84|0
1633635000000|2021-10-07 19:30:00|316.28|314.08|315.97|313.77|316.9|314.7|315.2|313|0
1633635300000|2021-10-07 19:35:00|316.13|313.93|313.64|311.44|316.13|313.93|313.64|311.44|0
1633635600000|2021-10-07 19:40:00|314.11|311.91|311.01|308.81|315.04|312.84|311.01|308.81|0
1633635900000|2021-10-07 19:45:00|310.71|308.51|312.19|309.99|312.19|309.99|310.09|307.89|0
1633636200000|2021-10-07 19:50:00|311.03|308.83|310.41|308.21|311.65|309.45|307.49|305.29|0
1633636500000|2021-10-07 19:55:00|309.95|307.75|308.41|306.21|309.95|307.75|306.41|304.21|0
1633636800000|2021-10-07 20:00:00|308.87|306.67|310.41|308.21|310.87|308.67|308.56|306.36|0
1633637100000|2021-10-07 20:05:00|310.25|308.05|309.02|306.82|310.56|308.36|308.87|306.67|0
1633637400000|2021-10-07 20:10:00|309.17|306.97|309.32|307.12|310.25|308.05|309.02|306.82|0
1633637700000|2021-10-07 20:15:00|309.37|306.77|310.29|307.69|310.45|307.85|309.37|306.77|0
1633638000000|2021-10-07 20:20:00|310.14|307.54|309.98|307.38|310.6|308|309.98|307.38|0
1633638300000|2021-10-07 20:25:00|310.14|307.54|310.29|307.69|310.91|308.31|309.98|307.38|0
1633638600000|2021-10-07 20:30:00|310.44|307.84|310.9|308.3|310.9|308.3|310.13|307.53|0
1633638900000|2021-10-07 20:35:00|310.75|308.15|311.05|308.45|311.05|308.45|310.59|307.99|0
1633639200000|2021-10-07 20:40:00|310.9|308.3|310.9|308.3|311.67|309.07|310.9|308.3|0
1633639500000|2021-10-07 20:45:00|310.74|308.14|308.12|305.52|310.74|308.14|308.12|305.52|0
1633639800000|2021-10-07 20:50:00|307.97|305.37|309.12|306.52|309.35|306.75|307.97|305.37|0
1633640100000|2021-10-07 20:55:00|308.89|306.29|308.85|306.25|309.11|306.51|308.73|306.13|0
1633640400000|2021-10-07 21:00:00|308.92|306.32|309.27|306.67|309.27|306.67|308.89|306.29|0
1633640700000|2021-10-07 21:05:00|309.25|306.65|309.52|306.92|309.58|306.98|309.25|306.65|0
1633641000000|2021-10-07 21:10:00|309.5|306.9|309.45|306.85|309.58|306.98|309.45|306.85|0
1633641300000|2021-10-07 21:15:00|309.44|306.84|309.18|306.58|309.49|306.89|309.15|306.55|0
1633641600000|2021-10-07 21:20:00|309.24|306.64|309.44|306.84|309.59|306.99|309.19|306.59|0
1633641900000|2021-10-07 21:25:00|309.29|306.69|309.33|306.73|309.35|306.75|309.29|306.69|0
1633642200000|2021-10-07 21:30:00|309.26|306.66|309.39|306.79|309.39|306.79|309.26|306.66|0
1633642500000|2021-10-07 21:35:00|309.42|306.82|309.48|306.88|309.48|306.88|309.42|306.82|0
1633643100000|2021-10-07 21:45:00|309.43|306.83|309.36|306.76|309.43|306.83|309.36|306.76|0
1633643400000|2021-10-07 21:50:00|309.21|306.61|309.23|306.63|309.3|306.7|309.05|306.45|0
1633643700000|2021-10-07 21:55:00|309.25|306.65|309.34|306.74|309.34|306.74|309.16|306.56|0
1633644000000|2021-10-07 22:00:00|309.24|306.64|310.7|308.1|310.86|308.26|308.62|306.02|0
1633644300000|2021-10-07 22:05:00|310.78|308.18|311.01|308.41|311.32|308.72|310.24|307.64|0
1633644600000|2021-10-07 22:10:00|311.16|308.56|310.46|307.86|311.32|308.72|310.16|307.56|0
1633644900000|2021-10-07 22:15:00|310.39|307.79|310.23|307.63|310.54|307.94|309.31|306.71|0
1633645200000|2021-10-07 22:20:00|310.54|307.94|310.3|307.7|310.7|308.1|309.69|307.09|0
1633645500000|2021-10-07 22:25:00|310.23|307.63|310.38|307.78|310.69|308.09|309.92|307.32|0
1633645800000|2021-10-07 22:30:00|309.92|307.32|309.76|307.16|310.54|307.94|309.61|307.01|0
1633646100000|2021-10-07 22:35:00|309.68|307.08|310.61|308.01|310.69|308.09|309.61|307.01|0
1633646400000|2021-10-07 22:40:00|310.53|307.93|310.3|307.7|310.84|308.24|310.22|307.62|0
1633646700000|2021-10-07 22:45:00|310.22|307.62|311.3|308.7|311.3|308.7|310.07|307.47|0
1633647000000|2021-10-07 22:50:00|311.37|308.77|311.06|308.46|312.07|309.47|310.99|308.39|0
1633647300000|2021-10-07 22:55:00|311.14|308.54|312.38|309.78|312.38|309.78|311.14|308.54|0
1633647600000|2021-10-07 23:00:00|312.22|309.62|312.99|310.39|313.46|310.86|312.22|309.62|0
1633647900000|2021-10-07 23:05:00|313.15|310.55|312.84|310.24|313.61|311.01|312.68|310.08|0
1633648200000|2021-10-07 23:10:00|312.99|310.39|312.52|309.92|313.15|310.55|312.06|309.46|0
1633648500000|2021-10-07 23:15:00|312.22|309.62|311.75|309.15|312.37|309.77|311.44|308.84|0
1633648800000|2021-10-07 23:20:00|311.59|308.99|311.67|309.07|311.9|309.3|311.28|308.68|0
1633649100000|2021-10-07 23:25:00|311.59|308.99|312.52|309.92|312.67|310.07|311.59|308.99|0
1633649400000|2021-10-07 23:30:00|312.67|310.07|312.05|309.45|312.67|310.07|311.43|308.83|0
1633649700000|2021-10-07 23:35:00|311.9|309.3|311.89|309.29|312.51|309.91|311.89|309.29|0
1633650000000|2021-10-07 23:40:00|312.05|309.45|311.89|309.29|312.2|309.6|311.66|309.06|0
1633650300000|2021-10-07 23:45:00|311.74|309.14|313.59|310.99|313.59|310.99|311.5|308.9|0
1633650600000|2021-10-07 23:50:00|313.44|310.84|314.83|312.23|314.99|312.39|313.44|310.84|0
1633650900000|2021-10-07 23:55:00|314.99|312.39|314.99|312.39|315.46|312.86|314.68|312.08|0
1633651200000|2021-10-08 00:00:00|314.83|312.23|313.12|310.52|314.83|312.23|312.81|310.21|0
1633651500000|2021-10-08 00:05:00|312.97|310.37|310.64|308.04|313.59|310.99|310.49|307.89|0
1633651800000|2021-10-08 00:10:00|310.8|308.2|309.1|306.5|310.95|308.35|308.79|306.19|0
1633652100000|2021-10-08 00:15:00|309.02|306.42|308.02|305.42|310.02|307.42|307.25|304.65|0
1633652400000|2021-10-08 00:20:00|307.86|305.26|308.79|306.19|308.79|306.19|306.94|304.34|0
1633652700000|2021-10-08 00:25:00|308.94|306.34|309.86|307.26|311.25|308.65|308.32|305.72|0
1633653000000|2021-10-08 00:30:00|309.71|307.11|309.24|306.64|310.94|308.34|308.93|306.33|0
1633653300000|2021-10-08 00:35:00|309.4|306.8|310.7|308.1|311.25|308.65|307.93|305.33|0
1633653600000|2021-10-08 00:40:00|311.17|308.57|312.02|309.42|313.41|310.81|311.17|308.57|0
1633653900000|2021-10-08 00:45:00|312.17|309.57|312.79|310.19|313.1|310.5|311.86|309.26|0
1633654200000|2021-10-08 00:50:00|312.94|310.34|312.86|310.26|313.56|310.96|312.48|309.88|0
1633654500000|2021-10-08 00:55:00|312.94|310.34|313.71|311.11|314.03|311.43|312.86|310.26|0
1633654800000|2021-10-08 01:00:00|313.56|310.96|313.25|310.65|314.18|311.58|313.25|310.65|0
1633655100000|2021-10-08 01:05:00|313.4|310.8|313.24|310.64|313.86|311.26|312.62|310.02|0
1633655400000|2021-10-08 01:10:00|313.32|310.72|313.55|310.95|314.17|311.57|312.78|310.18|0
1633655700000|2021-10-08 01:15:00|314.17|311.57|313.62|311.02|315.1|312.5|312.62|310.02|0
1633656000000|2021-10-08 01:20:00|313.55|310.95|313|310.4|314.09|311.49|312.69|310.09|0
1633656300000|2021-10-08 01:25:00|312.93|310.33|313.39|310.79|313.55|310.95|312.69|310.09|0
1633656600000|2021-10-08 01:30:00|313.54|310.94|313.85|311.25|314.78|312.18|312.77|310.17|0
1633656900000|2021-10-08 01:35:00|313.7|311.1|314.78|312.18|314.78|312.18|312.92|310.32|0
1633657200000|2021-10-08 01:40:00|314.63|312.03|315.09|312.49|315.25|312.65|314|311.4|0
1633657500000|2021-10-08 01:45:00|314.93|312.33|314.78|312.18|316.65|314.05|314.78|312.18|0
1633657800000|2021-10-08 01:50:00|314.93|312.33|314.31|311.71|315.24|312.64|313.84|311.24|0
1633658100000|2021-10-08 01:55:00|314.46|311.86|313.84|311.24|314.46|311.86|313.38|310.78|0
1633658400000|2021-10-08 02:00:00|313.91|311.31|313.91|311.31|314.93|312.33|313.68|311.08|0
1633658700000|2021-10-08 02:05:00|313.99|311.39|314.77|312.17|314.77|312.17|313.68|311.08|0
1633659000000|2021-10-08 02:10:00|314.92|312.32|314.76|312.16|315.23|312.63|314.3|311.7|0
1633659300000|2021-10-08 02:15:00|314.61|312.01|313.99|311.39|315.23|312.63|313.99|311.39|0
1633659600000|2021-10-08 02:20:00|313.83|311.23|313.05|310.45|314.14|311.54|312.9|310.3|0
1633659900000|2021-10-08 02:25:00|313.21|310.61|314.6|312|314.6|312|312.74|310.14|0
1633660200000|2021-10-08 02:30:00|314.76|312.16|314.75|312.15|315.22|312.62|314.29|311.69|0
1633660500000|2021-10-08 02:35:00|314.91|312.31|314.13|311.53|315.22|312.62|314.13|311.53|0
1633660800000|2021-10-08 02:40:00|314.21|311.61|313.66|311.06|314.6|312|313.51|310.91|0
1633661100000|2021-10-08 02:45:00|313.82|311.22|313.5|310.9|314.13|311.53|313.35|310.75|0
1633661400000|2021-10-08 02:50:00|313.66|311.06|313.81|311.21|314.04|311.44|313.5|310.9|0
1633661700000|2021-10-08 02:55:00|313.97|311.37|314.12|311.52|314.43|311.83|313.5|310.9|0
1633662000000|2021-10-08 03:00:00|314.28|311.68|313.5|310.9|314.28|311.68|313.34|310.74|0
1633662300000|2021-10-08 03:05:00|313.65|311.05|313.81|311.21|314.12|311.52|313.65|311.05|0
1633662600000|2021-10-08 03:10:00|313.65|311.05|313.8|311.2|313.96|311.36|313.26|310.66|0
1633662900000|2021-10-08 03:15:00|313.96|311.36|311.94|309.34|314.27|311.67|311.63|309.03|0
1633663200000|2021-10-08 03:20:00|312.1|309.5|310.39|307.79|312.1|309.5|309.93|307.33|0
1633663500000|2021-10-08 03:25:00|310.55|307.95|310.08|307.48|310.7|308.1|309.62|307.02|0
1633663800000|2021-10-08 03:30:00|310.39|307.79|310.54|307.94|311.32|308.72|310.23|307.63|0
1633664100000|2021-10-08 03:35:00|310.7|308.1|310.85|308.25|311.31|308.71|310.54|307.94|0
1633664400000|2021-10-08 03:40:00|311|308.4|310.85|308.25|311|308.4|310.54|307.94|0
1633664700000|2021-10-08 03:45:00|310.92|308.32|309.92|307.32|311|308.4|309.76|307.16|0
1633665000000|2021-10-08 03:50:00|310.07|307.47|309.61|307.01|310.53|307.93|309.45|306.85|0
1633665300000|2021-10-08 03:55:00|309.45|306.85|310.07|307.47|310.07|307.47|309.14|306.54|0
1633665600000|2021-10-08 04:00:00|309.91|307.31|309.29|306.69|310.07|307.47|308.99|306.39|0
1633665900000|2021-10-08 04:05:00|309.14|306.54|309.91|307.31|309.91|307.31|309.14|306.54|0
1633666200000|2021-10-08 04:10:00|310.06|307.46|310.06|307.46|310.22|307.62|309.52|306.92|0
1633666500000|2021-10-08 04:15:00|309.98|307.38|310.21|307.61|310.37|307.77|309.98|307.38|0
1633666800000|2021-10-08 04:20:00|310.13|307.53|310.21|307.61|310.21|307.61|309.9|307.3|0
1633667100000|2021-10-08 04:25:00|310.05|307.45|309.9|307.3|310.52|307.92|309.74|307.14|0
1633667400000|2021-10-08 04:30:00|310.05|307.45|310.82|308.22|311.05|308.45|309.9|307.3|0
1633667700000|2021-10-08 04:35:00|310.9|308.3|310.36|307.76|311.13|308.53|310.2|307.6|0
1633668000000|2021-10-08 04:40:00|310.27|307.67|310.74|308.14|310.82|308.22|310.05|307.45|0
1633668300000|2021-10-08 04:45:00|310.66|308.06|310.35|307.75|310.97|308.37|310.35|307.75|0
1633668600000|2021-10-08 04:50:00|310.04|307.44|309.89|307.29|310.2|307.6|309.73|307.13|0
1633668900000|2021-10-08 04:55:00|309.88|307.28|309.11|306.51|309.88|307.28|308.8|306.2|0
1633669200000|2021-10-08 05:00:00|308.96|306.36|310.19|307.59|310.5|307.9|308.96|306.36|0
1633669500000|2021-10-08 05:05:00|310.26|307.66|308.65|306.05|310.34|307.74|307.57|304.97|0
1633669800000|2021-10-08 05:10:00|308.8|306.2|307.72|305.12|308.8|306.2|306.8|304.2|0
1633670100000|2021-10-08 05:15:00|307.57|304.97|308.18|305.58|308.18|305.58|306.95|304.35|0
1633670400000|2021-10-08 05:20:00|308.33|305.73|307.56|304.96|308.79|306.19|307.25|304.65|0
1633670700000|2021-10-08 05:25:00|307.41|304.81|307.41|304.81|307.79|305.19|306.79|304.19|0
1633671000000|2021-10-08 05:30:00|307.25|304.65|307.48|304.88|308.33|305.73|306.94|304.34|0
1633671300000|2021-10-08 05:35:00|307.56|304.96|307.71|305.11|307.86|305.26|306.94|304.34|0
1633671600000|2021-10-08 05:40:00|307.86|305.26|309.09|306.49|310.02|307.42|307.78|305.18|0
1633671900000|2021-10-08 05:45:00|308.94|306.34|309.93|307.33|310.24|307.64|308.32|305.72|0
1633672200000|2021-10-08 05:50:00|309.86|307.26|308.54|305.94|309.93|307.33|308.47|305.87|0
1633672500000|2021-10-08 05:55:00|308.47|305.87|307.39|304.79|309.62|307.02|307.24|304.64|0
1633672800000|2021-10-08 06:00:00|307.54|304.94|308|305.4|309.31|306.71|307.39|304.79|0
1633673100000|2021-10-08 06:05:00|307.85|305.25|308.31|305.71|309.39|306.79|307.85|305.25|0
1633673400000|2021-10-08 06:10:00|308.23|305.63|309.15|306.55|309.69|307.09|306.77|304.17|0
1633673700000|2021-10-08 06:15:00|309.38|306.78|309.38|306.78|309.69|307.09|309.07|306.47|0
1633674000000|2021-10-08 06:20:00|309.15|306.55|309.38|306.78|309.38|306.78|308.46|305.86|0
1633674300000|2021-10-08 06:25:00|309.3|306.7|309.68|307.08|309.68|307.08|308.45|305.85|0
1633674600000|2021-10-08 06:30:00|309.53|306.93|310.45|307.85|310.76|308.16|309.53|306.93|0
1633674900000|2021-10-08 06:35:00|310.37|307.77|309.6|307|310.53|307.93|308.76|306.16|0
1633675200000|2021-10-08 06:40:00|309.53|306.93|310.21|307.61|310.45|307.85|309.06|306.46|0
1633675500000|2021-10-08 06:45:00|310.29|307.69|309.98|307.38|310.91|308.31|309.83|307.23|0
1633675800000|2021-10-08 06:50:00|309.9|307.3|309.98|307.38|310.29|307.69|309.52|306.92|0
1633676100000|2021-10-08 06:55:00|309.83|307.23|310.29|307.69|310.29|307.69|309.21|306.61|0
1633676400000|2021-10-08 07:00:00|310.44|307.84|312.29|309.69|312.68|310.08|310.44|307.84|0
1633676700000|2021-10-08 07:05:00|312.25|310.05|314.11|311.91|315.12|312.92|311.63|309.43|0
1633677000000|2021-10-08 07:10:00|314.26|312.06|312.71|310.51|314.89|312.69|312.55|310.35|0
1633677300000|2021-10-08 07:15:00|312.4|310.2|309.77|307.57|312.86|310.66|309.15|306.95|0
1633677600000|2021-10-08 07:20:00|310.23|308.03|309.77|307.57|310.23|308.03|308.53|306.33|0
1633677900000|2021-10-08 07:25:00|309.92|307.72|308.99|306.79|311.31|309.11|308.68|306.48|0
1633678200000|2021-10-08 07:30:00|308.84|306.64|307.45|305.25|308.84|306.64|306.53|304.33|0
1633678500000|2021-10-08 07:35:00|307.14|304.94|308.68|306.48|308.68|306.48|306.53|304.33|0
1633678800000|2021-10-08 07:40:00|308.83|306.63|309.29|307.09|309.6|307.4|308.22|306.02|0
1633679100000|2021-10-08 07:45:00|309.45|307.25|309.75|307.55|310.37|308.17|309.29|307.09|0
1633679400000|2021-10-08 07:50:00|309.6|307.4|308.98|306.78|310.68|308.48|308.98|306.78|0
1633679700000|2021-10-08 07:55:00|309.13|306.93|308.98|306.78|309.44|307.24|308.59|306.39|0
1633680000000|2021-10-08 08:00:00|308.67|306.47|308.21|306.01|309.9|307.7|308.21|306.01|0
1633680300000|2021-10-08 08:05:00|308.36|306.16|308.82|306.62|310.13|307.93|308.2|306|0
1633680600000|2021-10-08 08:10:00|308.97|306.77|307.28|305.08|309.13|306.93|307.28|305.08|0
1633680900000|2021-10-08 08:15:00|307.43|305.23|307.74|305.54|307.89|305.69|306.97|304.77|0
1633681200000|2021-10-08 08:20:00|307.58|305.38|308.5|306.3|309.12|306.92|307.19|304.99|0
1633681500000|2021-10-08 08:25:00|308.35|306.15|308.5|306.3|308.5|306.3|307.12|304.92|0
1633681800000|2021-10-08 08:30:00|308.35|306.15|307.42|305.22|308.65|306.45|307.42|305.22|0
1633682100000|2021-10-08 08:35:00|307.11|304.91|306.96|304.76|307.42|305.22|306.5|304.3|0
1633682400000|2021-10-08 08:40:00|307.11|304.91|307.26|305.06|307.42|305.22|306.96|304.76|0
1633682700000|2021-10-08 08:45:00|307.34|305.14|307.8|305.6|308.65|306.45|307.11|304.91|0
1633683000000|2021-10-08 08:50:00|307.72|305.52|304.5|302.3|307.72|305.52|303.43|301.23|0
1633683300000|2021-10-08 08:55:00|304.35|302.15|304.19|301.99|304.96|302.76|304.04|301.84|0
1633683600000|2021-10-08 09:00:00|304.34|302.14|304.19|301.99|305.41|303.21|303.43|301.23|0
1633683900000|2021-10-08 09:05:00|304.03|301.83|303.73|301.53|304.57|302.37|303.42|301.22|0
1633684200000|2021-10-08 09:10:00|303.57|301.37|303.42|301.22|303.57|301.37|303.42|301.22|0
1633684500000|2021-10-08 09:15:00|303.57|301.37|303.64|301.44|303.88|301.68|303.42|301.22|0
1633684800000|2021-10-08 09:20:00|303.57|301.37|303.72|301.52|304.03|301.83|303.57|301.37|0
1633685100000|2021-10-08 09:25:00|303.57|301.37|304.63|302.43|304.79|302.59|303.57|301.37|0
1633685400000|2021-10-08 09:30:00|304.55|302.35|302.4|300.2|305.09|302.89|302.1|299.9|0
1633685700000|2021-10-08 09:35:00|302.56|300.36|303.17|300.97|303.78|301.58|302.56|300.36|0
1633686000000|2021-10-08 09:40:00|303.01|300.81|304.55|302.35|304.85|302.65|303.01|300.81|0
1633686300000|2021-10-08 09:45:00|304.39|302.19|303.78|301.58|304.39|302.19|303.62|301.42|0
1633686600000|2021-10-08 09:50:00|303.85|301.65|304.69|302.49|304.77|302.57|303.78|301.58|0
1633686900000|2021-10-08 09:55:00|304.54|302.34|306.08|303.88|306.39|304.19|304.54|302.34|0
1633687200000|2021-10-08 10:00:00|306|303.8|306.54|304.34|306.85|304.65|305.61|303.41|0
1633687500000|2021-10-08 10:05:00|306.69|304.49|306.23|304.03|306.69|304.49|305.92|303.72|0
1633687800000|2021-10-08 10:10:00|306.38|304.18|306.69|304.49|307|304.8|306.22|304.02|0
1633688100000|2021-10-08 10:15:00|306.53|304.33|306.84|304.64|306.84|304.64|306.38|304.18|0
1633688400000|2021-10-08 10:20:00|306.99|304.79|306.22|304.02|306.99|304.79|305.45|303.25|0
1633688700000|2021-10-08 10:25:00|306.07|303.87|308.07|305.87|308.22|306.02|305.91|303.71|0
1633689000000|2021-10-08 10:30:00|307.91|305.71|308.69|306.49|309|306.8|307.45|305.25|0
1633689300000|2021-10-08 10:35:00|308.53|306.33|308.37|306.17|308.69|306.49|307.6|305.4|0
1633689600000|2021-10-08 10:40:00|308.22|306.02|308.06|305.86|308.37|306.17|307.75|305.55|0
1633689900000|2021-10-08 10:45:00|308.14|305.94|307.6|305.4|308.22|306.02|307.13|304.93|0
1633690200000|2021-10-08 10:50:00|307.75|305.55|307.28|305.08|307.75|305.55|306.98|304.78|0
1633690500000|2021-10-08 10:55:00|307.44|305.24|306.2|304|307.44|305.24|306.05|303.85|0
1633690800000|2021-10-08 11:00:00|306.36|304.16|308.05|305.85|308.36|306.16|306.36|304.16|0
1633691100000|2021-10-08 11:05:00|308.21|306.01|308.82|306.62|309.13|306.93|307.74|305.54|0
1633691400000|2021-10-08 11:10:00|308.51|306.31|308.51|306.31|308.82|306.62|308.2|306|0
1633691700000|2021-10-08 11:15:00|308.67|306.47|309.05|306.85|309.28|307.08|308.2|306|0
1633692000000|2021-10-08 11:20:00|308.97|306.77|309.75|307.55|309.75|307.55|308.51|306.31|0
1633692300000|2021-10-08 11:25:00|309.59|307.39|309.59|307.39|309.74|307.54|309.13|306.93|0
1633692600000|2021-10-08 11:30:00|309.66|307.46|308.04|305.84|309.9|307.7|308.04|305.84|0
1633692900000|2021-10-08 11:35:00|308.19|305.99|308.04|305.84|308.35|306.15|307.88|305.68|0
1633693200000|2021-10-08 11:40:00|307.88|305.68|308.19|305.99|308.73|306.53|307.88|305.68|0
1633693500000|2021-10-08 11:45:00|308.26|306.06|308.65|306.45|308.8|306.6|307.88|305.68|0
1633693800000|2021-10-08 11:50:00|308.8|306.6|308.34|306.14|308.96|306.76|308.18|305.98|0
1633694100000|2021-10-08 11:55:00|308.18|305.98|308.33|306.13|308.96|306.76|308.18|305.98|0
1633694400000|2021-10-08 12:00:00|308.25|306.05|307.87|305.67|308.64|306.44|307.87|305.67|0
1633694700000|2021-10-08 12:05:00|307.71|305.51|308.18|305.98|308.49|306.29|307.71|305.51|0
1633695000000|2021-10-08 12:10:00|308.02|305.82|308.48|306.28|308.64|306.44|307.71|305.51|0
1633695300000|2021-10-08 12:15:00|308.95|306.75|308.94|306.74|308.95|306.75|308.17|305.97|0
1633695600000|2021-10-08 12:20:00|309.1|306.9|311.74|309.54|311.74|309.54|309.1|306.9|0
1633695900000|2021-10-08 12:25:00|311.81|309.61|310.65|308.45|312.98|310.78|309.41|307.21|0
1633696200000|2021-10-08 12:30:00|308.47|306.27|305.54|303.34|309.79|307.59|301.4|299.2|0
1633696500000|2021-10-08 12:35:00|305.39|303.19|315|312.8|316.73|314.53|304.92|302.72|0
1633696800000|2021-10-08 12:40:00|315.16|312.96|308.62|306.42|315.32|313.12|308|305.8|0
1633697100000|2021-10-08 12:45:00|308.93|306.73|304.46|302.26|309.71|307.51|303.23|301.03|0
1633697400000|2021-10-08 12:50:00|304.15|301.95|307.84|305.64|307.84|305.64|304.15|301.95|0
1633697700000|2021-10-08 12:55:00|307.69|305.49|312.03|309.83|313.12|310.92|307.69|305.49|0
1633698000000|2021-10-08 13:00:00|312.19|309.99|315.08|312.88|315.08|312.88|311.72|309.52|0
1633698300000|2021-10-08 13:05:00|314.61|312.41|313.83|311.63|316.48|314.28|312.9|310.7|0
1633698600000|2021-10-08 13:10:00|314.14|311.94|314.14|311.94|315.7|313.5|313.05|310.85|0
1633698900000|2021-10-08 13:15:00|314.21|312.01|312.74|310.54|314.92|312.72|311.96|309.76|0
1633699200000|2021-10-08 13:20:00|312.89|310.69|313.51|311.31|313.98|311.78|312.11|309.91|0
1633699500000|2021-10-08 13:25:00|313.82|311.62|313.12|310.92|313.98|311.78|312.58|310.38|0
1633699800000|2021-10-08 13:30:00|312.73|310.53|304.82|302.62|315.22|313.02|304.82|302.62|0
1633700100000|2021-10-08 13:35:00|304.2|302|306.82|304.62|307.59|305.39|302.51|300.31|0
1633700400000|2021-10-08 13:40:00|307.9|305.7|307.74|305.54|312.86|310.66|306.97|304.77|0
1633700700000|2021-10-08 13:45:00|307.43|305.23|307.43|305.23|310.06|307.86|303.58|301.38|0
1633701000000|2021-10-08 13:50:00|306.5|304.3|305.27|303.07|307.74|305.54|302.97|300.77|0
1633701300000|2021-10-08 13:55:00|304.81|302.61|305.11|302.91|308.66|306.46|304.5|302.3|0
1633701600000|2021-10-08 14:00:00|304.65|302.45|310.98|308.78|311.76|309.56|304.65|302.45|0
1633701900000|2021-10-08 14:05:00|311.14|308.94|309.72|307.52|312.23|310.03|309.41|307.21|0
1633702200000|2021-10-08 14:10:00|309.56|307.36|309.4|307.2|310.34|308.14|307.08|304.88|0
1633702500000|2021-10-08 14:15:00|309.87|307.67|309.09|306.89|311.74|309.54|307.85|305.65|0
1633702800000|2021-10-08 14:20:00|308.47|306.27|308.31|306.11|309.87|307.67|307.54|305.34|0
1633703100000|2021-10-08 14:25:00|308.62|306.42|307.38|305.18|308.78|306.58|307.07|304.87|0
1633703400000|2021-10-08 14:30:00|307.69|305.49|307.07|304.87|309.7|307.5|306.76|304.56|0
1633703700000|2021-10-08 14:35:00|307.38|305.18|305.26|303.06|307.84|305.64|305.26|303.06|0
1633704000000|2021-10-08 14:40:00|305.1|302.9|302.94|300.74|305.72|303.52|300.64|298.44|0
1633704300000|2021-10-08 14:45:00|303.09|300.89|304.94|302.74|305.87|303.67|302.09|299.89|0
1633704600000|2021-10-08 14:50:00|304.63|302.43|306.8|304.6|307.26|305.06|304.33|302.13|0
1633704900000|2021-10-08 14:55:00|307.11|304.91|304.63|302.43|307.11|304.91|304.63|302.43|0
1633705200000|2021-10-08 15:00:00|304.78|302.58|302.93|300.73|305.63|303.43|302.62|300.42|0
1633705500000|2021-10-08 15:05:00|302.78|300.58|306.02|303.82|306.02|303.82|302.16|299.96|0
1633705800000|2021-10-08 15:10:00|305.71|303.51|307.72|305.52|307.72|305.52|305.24|303.04|0
1633706100000|2021-10-08 15:15:00|307.41|305.21|308.49|306.29|308.81|306.61|306.79|304.59|0
1633706400000|2021-10-08 15:20:00|308.65|306.45|306.32|304.12|308.8|306.6|306.01|303.81|0
1633706700000|2021-10-08 15:25:00|306.47|304.27|306.63|304.43|307.09|304.89|305.08|302.88|0
1633707000000|2021-10-08 15:30:00|306.47|304.27|304.3|302.1|306.78|304.58|304|301.8|0
1633707300000|2021-10-08 15:35:00|304|301.8|304.38|302.18|304.77|302.57|302.92|300.72|0
1633707600000|2021-10-08 15:40:00|304.46|302.26|303.37|301.17|304.46|302.26|302.76|300.56|0
1633707900000|2021-10-08 15:45:00|303.22|301.02|303.06|300.86|304.14|301.94|302.45|300.25|0
1633708200000|2021-10-08 15:50:00|303.22|301.02|302.75|300.55|304.14|301.94|301.68|299.48|0
1633708500000|2021-10-08 15:55:00|302.91|300.71|302.13|299.93|303.21|301.01|301.52|299.32|0
1633708800000|2021-10-08 16:00:00|301.83|299.63|303.21|301.01|303.36|301.16|300.75|298.55|0
1633709100000|2021-10-08 16:05:00|303.06|300.86|303.36|301.16|304.29|302.09|302.9|300.7|0
1633709400000|2021-10-08 16:10:00|303.52|301.32|303.67|301.47|303.98|301.78|301.51|299.31|0
1633709700000|2021-10-08 16:15:00|303.82|301.62|302.12|299.92|303.82|301.62|301.82|299.62|0
1633710000000|2021-10-08 16:20:00|302.43|300.23|301.51|299.31|302.43|300.23|301.2|299|0
1633710300000|2021-10-08 16:25:00|301.35|299.15|299.36|297.16|301.51|299.31|299.05|296.85|0
1633710600000|2021-10-08 16:30:00|299.28|297.08|300.74|298.54|300.74|298.54|298.9|296.7|0
1633710900000|2021-10-08 16:35:00|300.58|298.38|302.88|300.68|303.04|300.84|300.58|298.38|0
1633711200000|2021-10-08 16:40:00|302.73|300.53|303.5|301.3|304.27|302.07|302.58|300.38|0
1633711500000|2021-10-08 16:45:00|303.65|301.45|302.57|300.37|303.65|301.45|301.96|299.76|0
1633711800000|2021-10-08 16:50:00|302.42|300.22|303.34|301.14|303.49|301.29|302.26|300.06|0
1633712100000|2021-10-08 16:55:00|303.49|301.29|301.34|299.14|303.96|301.76|301.34|299.14|0
1633712400000|2021-10-08 17:00:00|301.49|299.29|301.18|298.98|302.72|300.52|301.03|298.83|0
1633712700000|2021-10-08 17:05:00|301.33|299.13|299.95|297.75|301.49|299.29|299.95|297.75|0
1633713000000|2021-10-08 17:10:00|299.8|297.6|301.18|298.98|301.95|299.75|299.65|297.45|0
1633713300000|2021-10-08 17:15:00|301.02|298.82|295.37|293.17|301.02|298.82|295.37|293.17|0
1633713600000|2021-10-08 17:20:00|295.52|293.32|295.67|293.47|297.04|294.84|295.21|293.01|0
1633713900000|2021-10-08 17:25:00|295.82|293.62|296.89|294.69|297.34|295.14|295.67|293.47|0
1633714200000|2021-10-08 17:30:00|296.73|294.53|298.26|296.06|298.41|296.21|296.12|293.92|0
1633714500000|2021-10-08 17:35:00|298.33|296.13|296.12|293.92|298.33|296.13|295.82|293.62|0
1633714800000|2021-10-08 17:40:00|296.27|294.07|295.96|293.76|297.03|294.83|295.66|293.46|0
1633715100000|2021-10-08 17:45:00|296.12|293.92|298.1|295.9|298.25|296.05|295.81|293.61|0
1633715400000|2021-10-08 17:50:00|297.94|295.74|298.09|295.89|298.55|296.35|297.64|295.44|0
1633715700000|2021-10-08 17:55:00|297.94|295.74|300.23|298.03|300.7|298.5|297.94|295.74|0
1633716000000|2021-10-08 18:00:00|300.39|298.19|301.92|299.72|302.69|300.49|299.93|297.73|0
1633716300000|2021-10-08 18:05:00|302.07|299.87|302.38|300.18|303.15|300.95|301.92|299.72|0
1633716600000|2021-10-08 18:10:00|302.53|300.33|302.22|300.02|302.84|300.64|301.61|299.41|0
1633716900000|2021-10-08 18:15:00|302.38|300.18|303.76|301.56|305|302.8|301.61|299.41|0
1633717200000|2021-10-08 18:20:00|303.92|301.72|305.95|303.75|306.1|303.9|303.42|301.22|0
1633717500000|2021-10-08 18:25:00|305.87|303.67|308.42|306.22|308.58|306.38|305.87|303.67|0
1633717800000|2021-10-08 18:30:00|308.58|306.38|308.11|305.91|309.2|307|307.96|305.76|0
1633718100000|2021-10-08 18:35:00|307.96|305.76|307.18|304.98|308.11|305.91|306.1|303.9|0
1633718400000|2021-10-08 18:40:00|307.02|304.82|306.4|304.2|307.18|304.98|306.25|304.05|0
1633718700000|2021-10-08 18:45:00|306.56|304.36|306.56|304.36|307.02|304.82|305.63|303.43|0
1633719000000|2021-10-08 18:50:00|306.25|304.05|305.47|303.27|306.86|304.66|305.47|303.27|0
1633719300000|2021-10-08 18:55:00|305.16|302.96|305.78|303.58|306.71|304.51|305.16|302.96|0
1633719600000|2021-10-08 19:00:00|305.93|303.73|306.39|304.19|307.01|304.81|305.01|302.81|0
1633719900000|2021-10-08 19:05:00|306.55|304.35|307.16|304.96|307.63|305.43|305.78|303.58|0
1633720200000|2021-10-08 19:10:00|306.86|304.66|307.47|305.27|308.4|306.2|306.55|304.35|0
1633720500000|2021-10-08 19:15:00|307.63|305.43|306.7|304.5|307.63|305.43|305.61|303.41|0
1633720800000|2021-10-08 19:20:00|306.85|304.65|306.07|303.87|307.47|305.27|305.61|303.41|0
1633721100000|2021-10-08 19:25:00|306.23|304.03|306.69|304.49|307|304.8|305.77|303.57|0
1633721400000|2021-10-08 19:30:00|306.54|304.34|305.3|303.1|306.69|304.49|304.99|302.79|0
1633721700000|2021-10-08 19:35:00|305.45|303.25|302.68|300.48|305.61|303.41|301.53|299.33|0
1633722000000|2021-10-08 19:40:00|302.37|300.17|301.3|299.1|303.45|301.25|300.84|298.64|0
1633722300000|2021-10-08 19:45:00|300.99|298.79|300.22|298.02|302.37|300.17|300.22|298.02|0
1633722600000|2021-10-08 19:50:00|300.07|297.87|299.79|297.59|301.77|299.57|298.08|295.88|0
1633722900000|2021-10-08 19:55:00|299.95|297.75|299.33|297.13|301.63|299.43|299.18|296.98|0
1633723200000|2021-10-08 20:00:00|299.79|297.59|297.96|295.76|300.1|297.9|297.5|295.3|0
1633723500000|2021-10-08 20:05:00|298.41|296.21|297.19|294.99|298.41|296.21|296.43|294.23|0
1633723800000|2021-10-08 20:10:00|297.34|295.14|297.95|295.75|297.95|295.75|296.73|294.53|0
1633935900000|2021-10-11 07:05:00|291.71|289.51|296.7|294.5|297.15|294.95|291.56|289.36|0
1633936200000|2021-10-11 07:10:00|296.85|294.65|295.78|293.58|297.46|295.26|295.03|292.83|0
1633936500000|2021-10-11 07:15:00|295.94|293.74|295.93|293.73|297|294.8|295.48|293.28|0
1633936800000|2021-10-11 07:20:00|295.78|293.58|295.63|293.43|296.54|294.34|295.18|292.98|0
1633937100000|2021-10-11 07:25:00|295.78|293.58|293.81|291.61|295.93|293.73|293.66|291.46|0
1633937400000|2021-10-11 07:30:00|293.96|291.76|294.72|292.52|295.32|293.12|293.51|291.31|0
1633937700000|2021-10-11 07:35:00|294.56|292.36|291.7|289.5|294.87|292.67|291.4|289.2|0
1633938000000|2021-10-11 07:40:00|291.55|289.35|288.85|286.65|291.7|289.5|288.85|286.65|0
1633938300000|2021-10-11 07:45:00|288.7|286.5|291.01|288.81|291.99|289.79|288.7|286.5|0
1633938600000|2021-10-11 07:50:00|290.79|288.59|290.04|287.84|290.94|288.74|289.74|287.54|0
1633938900000|2021-10-11 07:55:00|289.89|287.69|291.76|289.56|292.14|289.94|289.29|287.09|0
1633939200000|2021-10-11 08:00:00|291.69|289.49|294.1|291.9|294.7|292.5|291.69|289.49|0
1633939500000|2021-10-11 08:05:00|293.87|291.67|292.13|289.93|293.94|291.74|291.83|289.63|0
1633939800000|2021-10-11 08:10:00|292.28|290.08|293.49|291.29|293.64|291.44|292.13|289.93|0
1633940100000|2021-10-11 08:15:00|293.64|291.44|293.48|291.28|293.79|291.59|293.03|290.83|0
1633940400000|2021-10-11 08:20:00|293.33|291.13|289.27|287.07|293.33|291.13|288.83|286.63|0
1633940700000|2021-10-11 08:25:00|289.12|286.92|291.97|289.77|291.97|289.77|288.83|286.63|0
1633941000000|2021-10-11 08:30:00|291.82|289.62|293.93|291.73|294.53|292.33|291.67|289.47|0
1633941300000|2021-10-11 08:35:00|294.08|291.88|292.27|290.07|294.08|291.88|291.97|289.77|0
1633941600000|2021-10-11 08:40:00|292.42|290.22|290.76|288.56|292.57|290.37|290.16|287.96|0
1633941900000|2021-10-11 08:45:00|290.61|288.41|289.56|287.36|291.21|289.01|289.56|287.36|0
1633942200000|2021-10-11 08:50:00|289.86|287.66|291.58|289.38|292.11|289.91|289.56|287.36|0
1633942500000|2021-10-11 08:55:00|291.66|289.46|293.16|290.96|293.16|290.96|291.58|289.38|0
1633942800000|2021-10-11 09:00:00|293.01|290.81|293.31|291.11|293.46|291.26|292.41|290.21|0
1633943100000|2021-10-11 09:05:00|293.46|291.26|294.21|292.01|295.12|292.92|293.46|291.26|0
1633943400000|2021-10-11 09:10:00|294.37|292.17|292.7|290.5|294.67|292.47|292.7|290.5|0
1633943700000|2021-10-11 09:15:00|292.78|290.58|292.7|290.5|293.16|290.96|291.95|289.75|0
1633944000000|2021-10-11 09:20:00|292.85|290.65|293.37|291.17|294.06|291.86|292.4|290.2|0
1633944300000|2021-10-11 09:25:00|293.45|291.25|293|290.8|294.05|291.85|292.92|290.72|0
1633944600000|2021-10-11 09:30:00|292.92|290.72|292.99|290.79|293.15|290.95|291.71|289.51|0
1633944900000|2021-10-11 09:35:00|293.15|290.95|293.37|291.17|294.05|291.85|292.84|290.64|0
1633945200000|2021-10-11 09:40:00|293.29|291.09|293.59|291.39|293.9|291.7|293.21|291.01|0
1633945500000|2021-10-11 09:45:00|293.44|291.24|293.44|291.24|294.05|291.85|293.29|291.09|0
1633945800000|2021-10-11 09:50:00|293.29|291.09|294.34|292.14|294.34|292.14|292.68|290.48|0
1633946100000|2021-10-11 09:55:00|294.49|292.29|293.59|291.39|294.95|292.75|293.51|291.31|0
1633946400000|2021-10-11 10:00:00|293.74|291.54|291.93|289.73|294.34|292.14|291.93|289.73|0
1633946700000|2021-10-11 10:05:00|291.78|289.58|292.83|290.63|293.13|290.93|291.62|289.42|0
1633947000000|2021-10-11 10:10:00|292.68|290.48|292.67|290.47|293.28|291.08|292.22|290.02|0
1633947300000|2021-10-11 10:15:00|292.52|290.32|292.52|290.32|292.82|290.62|291.77|289.57|0
1633947600000|2021-10-11 10:20:00|292.59|290.39|292.37|290.17|292.59|290.39|291.62|289.42|0
1633947900000|2021-10-11 10:25:00|292.52|290.32|290.78|288.58|292.52|290.32|290.41|288.21|0
1633948200000|2021-10-11 10:30:00|290.71|288.51|290.11|287.91|291.31|289.11|289.81|287.61|0
1633948500000|2021-10-11 10:35:00|290.26|288.06|289.81|287.61|290.56|288.36|289.36|287.16|0
1633948800000|2021-10-11 10:40:00|289.88|287.68|288.61|286.41|290.41|288.21|288.46|286.26|0
1633949100000|2021-10-11 10:45:00|288.01|285.81|286.81|284.61|288.31|286.11|285.92|283.72|0
1633949400000|2021-10-11 10:50:00|286.96|284.76|287.56|285.36|288|285.8|286.07|283.87|0
1633949700000|2021-10-11 10:55:00|287.55|285.35|287.62|285.42|287.7|285.5|285.91|283.71|0
1633950000000|2021-10-11 11:00:00|287.7|285.5|288.15|285.95|288.45|286.25|286.81|284.61|0
1633950300000|2021-10-11 11:05:00|288.07|285.87|289.04|286.84|289.19|286.99|287.4|285.2|0
1633950600000|2021-10-11 11:10:00|288.89|286.69|290.09|287.89|290.09|287.89|287.99|285.79|0
1633950900000|2021-10-11 11:15:00|290.39|288.19|290.69|288.49|291.44|289.24|290.09|287.89|0
1633951200000|2021-10-11 11:20:00|290.61|288.41|290.68|288.48|291.29|289.09|290.23|288.03|0
1633951500000|2021-10-11 11:25:00|290.83|288.63|291.28|289.08|292.34|290.14|290.53|288.33|0
1633951800000|2021-10-11 11:30:00|291.13|288.93|290.53|288.33|291.58|289.38|290.53|288.33|0
1633952100000|2021-10-11 11:35:00|290.68|288.48|290.38|288.18|290.98|288.78|290.08|287.88|0
1633952400000|2021-10-11 11:40:00|290.45|288.25|290.37|288.17|290.68|288.48|289.92|287.72|0
1633952700000|2021-10-11 11:45:00|290.45|288.25|290.22|288.02|290.67|288.47|289.92|287.72|0
1633953000000|2021-10-11 11:50:00|290.07|287.87|288.42|286.22|290.07|287.87|288.27|286.07|0
1633953300000|2021-10-11 11:55:00|288.27|286.07|288.87|286.67|289.24|287.04|287.52|285.32|0
1633953600000|2021-10-11 12:00:00|288.79|286.59|288.57|286.37|288.79|286.59|287.37|285.17|0
1633953900000|2021-10-11 12:05:00|288.72|286.52|287.82|285.62|289.61|287.41|287.37|285.17|0
1633954200000|2021-10-11 12:10:00|287.97|285.77|288.86|286.66|289.01|286.81|287.97|285.77|0
1633954500000|2021-10-11 12:15:00|289.01|286.81|289.76|287.56|289.91|287.71|288.86|286.66|0
1633954800000|2021-10-11 12:20:00|290.06|287.86|291.1|288.9|291.1|288.9|289.76|287.56|0
1633955100000|2021-10-11 12:25:00|290.8|288.6|289.99|287.79|291.71|289.51|289.84|287.64|0
1633955400000|2021-10-11 12:30:00|290.14|287.94|291.95|289.75|292.55|290.35|289.39|287.19|0
1633955700000|2021-10-11 12:35:00|292.1|289.9|294.21|292.01|294.97|292.77|291.8|289.6|0
1633956000000|2021-10-11 12:40:00|294.06|291.86|293.61|291.41|294.06|291.86|293.3|291.1|0
1633956300000|2021-10-11 12:45:00|293.76|291.56|293|290.8|294.21|292.01|292.7|290.5|0
1633956600000|2021-10-11 12:50:00|293.3|291.1|292.85|290.65|293.45|291.25|292.54|290.34|0
1633956900000|2021-10-11 12:55:00|292.69|290.49|293.75|291.55|293.75|291.55|292.69|290.49|0
1633957200000|2021-10-11 13:00:00|293.45|291.25|294.81|292.61|295.57|293.37|293.14|290.94|0
1633957500000|2021-10-11 13:05:00|294.66|292.46|294.65|292.45|295.87|293.67|294.65|292.45|0
1633957800000|2021-10-11 13:10:00|294.81|292.61|296.63|294.43|296.63|294.43|294.65|292.45|0
1633958100000|2021-10-11 13:15:00|296.47|294.27|295.56|293.36|297.39|295.19|295.56|293.36|0
1633958400000|2021-10-11 13:20:00|295.41|293.21|295.4|293.2|295.71|293.51|294.65|292.45|0
1633958700000|2021-10-11 13:25:00|295.25|293.05|295.55|293.35|295.86|293.66|294.95|292.75|0
1633959000000|2021-10-11 13:30:00|295.71|293.51|296.31|294.11|299.06|296.86|294.19|291.99|0
1633959300000|2021-10-11 13:35:00|296.62|294.42|297.53|295.33|297.98|295.78|295.7|293.5|0
1633959600000|2021-10-11 13:40:00|297.83|295.63|301.65|299.45|302.42|300.22|297.83|295.63|0
1633959900000|2021-10-11 13:45:00|301.81|299.61|303.62|301.42|304.62|302.42|301.31|299.11|0
1633960200000|2021-10-11 13:50:00|303.77|301.57|307.33|305.13|307.95|305.75|303.62|301.42|0
1633960500000|2021-10-11 13:55:00|307.17|304.97|308.1|305.9|308.72|306.52|306.86|304.66|0
1633960800000|2021-10-11 14:00:00|309.35|307.15|309.19|306.99|310.75|308.55|308.72|306.52|0
1633961100000|2021-10-11 14:05:00|309.34|307.14|308.09|305.89|310.59|308.39|307.62|305.42|0
1633961400000|2021-10-11 14:10:00|308.24|306.04|309.96|307.76|311.52|309.32|308.09|305.89|0
1633961700000|2021-10-11 14:15:00|310.11|307.91|311.68|309.48|311.68|309.48|309.8|307.6|0
1633962000000|2021-10-11 14:20:00|311.83|309.63|312.4|310.2|315.06|312.86|311.21|309.01|0
1633962300000|2021-10-11 14:25:00|312.56|310.36|312.4|310.2|312.56|310.36|310.68|308.48|0
1633962600000|2021-10-11 14:30:00|312.71|310.51|311.46|309.26|312.71|310.51|311.14|308.94|0
1633962900000|2021-10-11 14:35:00|311.3|309.1|311.61|309.41|311.77|309.57|311.14|308.94|0
1633963200000|2021-10-11 14:40:00|311.77|309.57|309.42|307.22|311.77|309.57|308.48|306.28|0
1633963500000|2021-10-11 14:45:00|309.57|307.37|309.26|307.06|309.73|307.53|308.64|306.44|0
1633963800000|2021-10-11 14:50:00|309.42|307.22|310.66|308.46|311.45|309.25|309.42|307.22|0
1633964100000|2021-10-11 14:55:00|310.82|308.62|308.94|306.74|311.29|309.09|308.94|306.74|0
1633964400000|2021-10-11 15:00:00|309.25|307.05|310.03|307.83|310.19|307.99|308.94|306.74|0
1633964700000|2021-10-11 15:05:00|310.19|307.99|309.87|307.67|310.35|308.15|309.72|307.52|0
1633965000000|2021-10-11 15:10:00|310.03|307.83|308.93|306.73|310.5|308.3|308.93|306.73|0
1633965300000|2021-10-11 15:15:00|309.09|306.89|306.13|303.93|309.09|306.89|305.98|303.78|0
1633965600000|2021-10-11 15:20:00|306.29|304.09|307.68|305.48|308|305.8|306.13|303.93|0
1633965900000|2021-10-11 15:25:00|307.53|305.33|307|304.8|307.99|305.79|305.74|303.54|0
1633966200000|2021-10-11 15:30:00|307.15|304.95|308.24|306.04|308.55|306.35|306.84|304.64|0
1633966500000|2021-10-11 15:35:00|308.4|306.2|310.58|308.38|311.05|308.85|308.08|305.88|0
1633966800000|2021-10-11 15:40:00|310.89|308.69|311.28|309.08|311.68|309.48|310.74|308.54|0
1633967100000|2021-10-11 15:45:00|311.21|309.01|309.33|307.13|311.52|309.32|308.7|306.5|0
1633967400000|2021-10-11 15:50:00|309.48|307.28|308.7|306.5|309.64|307.44|307.76|305.56|0
1633967700000|2021-10-11 15:55:00|308.85|306.65|308.54|306.34|309.01|306.81|308.23|306.03|0
1633968000000|2021-10-11 16:00:00|308.38|306.18|304.65|302.45|309.01|306.81|304.34|302.14|0
1633968300000|2021-10-11 16:05:00|304.49|302.29|303.56|301.36|304.65|302.45|302.17|299.97|0
1633968600000|2021-10-11 16:10:00|303.72|301.52|300.78|298.58|304.34|302.14|300.39|298.19|0
1633968900000|2021-10-11 16:15:00|300.63|298.43|300.78|298.58|301.4|299.2|299.86|297.66|0
1633969200000|2021-10-11 16:20:00|300.63|298.43|302.32|300.12|302.32|300.12|300.47|298.27|0
1633969500000|2021-10-11 16:25:00|302.16|299.96|302.32|300.12|302.47|300.27|301.08|298.88|0
1633969800000|2021-10-11 16:30:00|302.16|299.96|301.23|299.03|302.47|300.27|300.93|298.73|0
1633970100000|2021-10-11 16:35:00|301.39|299.19|300.92|298.72|301.85|299.65|300.15|297.95|0
1633970400000|2021-10-11 16:40:00|300.77|298.57|299.69|297.49|301.08|298.88|299.54|297.34|0
1633970700000|2021-10-11 16:45:00|299.54|297.34|300.15|297.95|300.77|298.57|299.38|297.18|0
1633971000000|2021-10-11 16:50:00|300|297.8|298.61|296.41|300.15|297.95|296.93|294.73|0
1633971300000|2021-10-11 16:55:00|298.46|296.26|298.6|296.4|300.19|297.99|295.47|293.27|0
1633971600000|2021-10-11 17:00:00|298.9|296.7|294.77|292.57|298.9|296.7|293.86|291.66|0
1633971900000|2021-10-11 17:05:00|294.69|292.49|294.16|291.96|294.92|292.72|292.19|289.99|0
1633972200000|2021-10-11 17:10:00|294.31|292.11|295.15|292.95|296.29|294.09|294.31|292.11|0
1633972500000|2021-10-11 17:15:00|294.92|292.72|294.76|292.56|295.83|293.63|294.46|292.26|0
1633972800000|2021-10-11 17:20:00|295.22|293.02|290.36|288.16|295.22|293.02|290.06|287.86|0
1633973100000|2021-10-11 17:25:00|290.06|287.86|288.85|286.65|290.36|288.16|288.1|285.9|0
1633973400000|2021-10-11 17:30:00|289|286.8|289.86|287.66|292.01|289.81|286.47|284.27|0
1633973700000|2021-10-11 17:35:00|290.09|287.89|291.15|288.95|291.45|289.25|289.64|287.44|0
1633974000000|2021-10-11 17:40:00|290.84|288.64|291.9|289.7|292.05|289.85|290.84|288.64|0
1633974300000|2021-10-11 17:45:00|291.29|289.09|287.77|285.57|291.6|289.4|285.82|283.62|0
1633974600000|2021-10-11 17:50:00|287.62|285.42|289.43|287.23|289.58|287.38|286.87|284.67|0
1633974900000|2021-10-11 17:55:00|289.58|287.38|288.97|286.77|289.58|287.38|288.07|285.87|0
1633975200000|2021-10-11 18:00:00|289.12|286.92|289.73|287.53|289.73|287.53|288.37|286.17|0
1633975500000|2021-10-11 18:05:00|289.42|287.22|291.54|289.34|291.69|289.49|289.27|287.07|0
1633975800000|2021-10-11 18:10:00|291.69|289.49|292.75|290.55|293.05|290.85|291.39|289.19|0
1633976100000|2021-10-11 18:15:00|292.9|290.7|291.53|289.33|293.97|291.77|291.38|289.18|0
1633976400000|2021-10-11 18:20:00|291.38|289.18|288.81|286.61|291.38|289.18|288.81|286.61|0
1633976700000|2021-10-11 18:25:00|289.11|286.91|289.41|287.21|289.41|287.21|287.91|285.71|0
1633977000000|2021-10-11 18:30:00|289.11|286.91|289.86|287.66|290.47|288.27|288.35|286.15|0
1633977300000|2021-10-11 18:35:00|289.71|287.51|287.9|285.7|289.71|287.51|287.6|285.4|0
1633977600000|2021-10-11 18:40:00|287.6|285.4|289.71|287.51|290.46|288.26|287.6|285.4|0
1633977900000|2021-10-11 18:45:00|289.86|287.66|290.76|288.56|291.52|289.32|289.4|287.2|0
1633978200000|2021-10-11 18:50:00|290.61|288.41|289.7|287.5|290.91|288.71|287.44|285.24|0
1633978500000|2021-10-11 18:55:00|289.4|287.2|291.06|288.86|292.12|289.92|289.1|286.9|0
1633978800000|2021-10-11 19:00:00|290.91|288.71|291.97|289.77|292.27|290.07|290.61|288.41|0
1633979100000|2021-10-11 19:05:00|291.81|289.61|289.39|287.19|291.97|289.77|288.19|285.99|0
1633979400000|2021-10-11 19:10:00|289.54|287.34|290.6|288.4|291.2|289|288.79|286.59|0
1633979700000|2021-10-11 19:15:00|290.75|288.55|288.78|286.58|290.75|288.55|288.48|286.28|0
1633980000000|2021-10-11 19:20:00|288.93|286.73|287.28|285.08|289.39|287.19|286.82|284.62|0
1633980300000|2021-10-11 19:25:00|287.43|285.23|285.62|283.42|288.48|286.28|285.32|283.12|0
1633980600000|2021-10-11 19:30:00|285.47|283.27|284.87|282.67|287.12|284.92|284.87|282.67|0
1633980900000|2021-10-11 19:35:00|285.17|282.97|284.94|282.74|285.62|283.42|284.27|282.07|0
1633981200000|2021-10-11 19:40:00|284.87|282.67|284.12|281.92|285.31|283.11|283.52|281.32|0
1633981500000|2021-10-11 19:45:00|284.57|282.37|283.29|281.09|284.57|282.37|282.77|280.57|0
1633981800000|2021-10-11 19:50:00|282.32|280.12|281.12|278.92|282.47|280.27|278.16|275.96|0
1633982100000|2021-10-11 19:55:00|280.97|278.77|277.71|275.51|281.12|278.92|277.71|275.51|0
1633982400000|2021-10-11 20:00:00|278.15|275.95|276.38|274.18|278.15|275.95|276.09|273.89|0
1633982700000|2021-10-11 20:05:00|276.53|274.33|275.94|273.74|276.82|274.62|275.35|273.15|0
1633983000000|2021-10-11 20:10:00|276.08|273.88|276.82|274.62|277.26|275.06|275.93|273.73|0
1633983300000|2021-10-11 20:15:00|276.57|273.97|276.43|273.83|276.72|274.12|276.28|273.68|0
1633983600000|2021-10-11 20:20:00|276.57|273.97|276.86|274.26|277.16|274.56|276.28|273.68|0
1633983900000|2021-10-11 20:25:00|276.72|274.12|276.86|274.26|277.01|274.41|276.27|273.67|0
1633984200000|2021-10-11 20:30:00|276.71|274.11|275.83|273.23|276.86|274.26|275.83|273.23|0
1633984500000|2021-10-11 20:35:00|275.68|273.08|274.5|271.9|275.68|273.08|274.36|271.76|0
1633984800000|2021-10-11 20:40:00|274.36|271.76|275.09|272.49|275.39|272.79|274.36|271.76|0
1633985100000|2021-10-11 20:45:00|275.24|272.64|275.53|272.93|275.53|272.93|274.65|272.05|0
1633985400000|2021-10-11 20:50:00|275.38|272.78|275.38|272.78|275.38|272.78|274.79|272.19|0
1633985700000|2021-10-11 20:55:00|275.53|272.93|276.33|273.73|276.7|274.1|275.53|272.93|0
1633986000000|2021-10-11 21:00:00|276.12|273.52|276.14|273.54|276.2|273.6|276.01|273.41|0
1633986300000|2021-10-11 21:05:00|276.16|273.56|276.35|273.75|276.4|273.8|276.16|273.56|0
1633986600000|2021-10-11 21:10:00|276.2|273.6|276.42|273.82|276.52|273.92|276.14|273.54|0
1633986900000|2021-10-11 21:15:00|276.39|273.79|276.37|273.77|276.43|273.83|276.37|273.77|0
1633987200000|2021-10-11 21:20:00|276.45|273.85|276.45|273.85|276.48|273.88|276.3|273.7|0
1633987500000|2021-10-11 21:25:00|276.49|273.89|276.49|273.89|276.49|273.89|276.47|273.87|0
1633987800000|2021-10-11 21:30:00|276.51|273.91|276.59|273.99|276.73|274.13|276.51|273.91|0
1633988100000|2021-10-11 21:35:00|276.62|274.02|276.77|274.17|276.77|274.17|276.58|273.98|0
1633988400000|2021-10-11 21:40:00|276.79|274.19|276.64|274.04|276.8|274.2|276.57|273.97|0
1633988700000|2021-10-11 21:45:00|276.65|274.05|276.59|273.99|276.7|274.1|276.59|273.99|0
1633989000000|2021-10-11 21:50:00|276.54|273.94|276.84|274.24|276.84|274.24|276.54|273.94|0
1633989300000|2021-10-11 21:55:00|276.86|274.26|276.78|274.18|276.99|274.39|276.74|274.14|0
1633989600000|2021-10-11 22:00:00|276.89|274.29|276.67|274.07|277.56|274.96|275.49|272.89|0
1633989900000|2021-10-11 22:05:00|276.82|274.22|274.9|272.3|277.11|274.51|274.46|271.86|0
1633990200000|2021-10-11 22:10:00|275.05|272.45|275.49|272.89|275.63|273.03|274.9|272.3|0
1633990500000|2021-10-11 22:15:00|275.34|272.74|276.51|273.91|276.81|274.21|275.34|272.74|0
1633990800000|2021-10-11 22:20:00|276.37|273.77|276.81|274.21|277.54|274.94|276.37|273.77|0
1633991100000|2021-10-11 22:25:00|276.66|274.06|276.36|273.76|276.81|274.21|276.21|273.61|0
1633991400000|2021-10-11 22:30:00|276.51|273.91|276.65|274.05|277.54|274.94|276.51|273.91|0
1633991700000|2021-10-11 22:35:00|276.51|273.91|275.62|273.02|276.51|273.91|275.18|272.58|0
1633992000000|2021-10-11 22:40:00|275.47|272.87|275.91|273.31|275.91|273.31|275.33|272.73|0
1633992300000|2021-10-11 22:45:00|275.77|273.17|275.03|272.43|275.91|273.31|274.88|272.28|0
1633992600000|2021-10-11 22:50:00|274.88|272.28|274.58|271.98|275.32|272.72|274.58|271.98|0
1633992900000|2021-10-11 22:55:00|274.44|271.84|273.63|271.03|274.88|272.28|272.97|270.37|0
1633993200000|2021-10-11 23:00:00|273.41|270.81|274.29|271.69|274.43|271.83|272.97|270.37|0
1633993500000|2021-10-11 23:05:00|274.43|271.83|275.02|272.42|275.75|273.15|273.99|271.39|0
1633993800000|2021-10-11 23:10:00|275.16|272.56|275.6|273|276.19|273.59|274.87|272.27|0
1633994100000|2021-10-11 23:15:00|275.75|273.15|274.28|271.68|275.9|273.3|273.99|271.39|0
1633994400000|2021-10-11 23:20:00|274.35|271.75|275.45|272.85|275.6|273|274.13|271.53|0
1633994700000|2021-10-11 23:25:00|275.3|272.7|274.71|272.11|275.3|272.7|274.57|271.97|0
1633995000000|2021-10-11 23:30:00|274.86|272.26|274.57|271.97|275.16|272.56|273.83|271.23|0
1633995300000|2021-10-11 23:35:00|274.56|271.96|275.44|272.84|275.74|273.14|274.34|271.74|0
1633995600000|2021-10-11 23:40:00|275.59|272.99|275.29|272.69|275.89|273.29|275|272.4|0
1633995900000|2021-10-11 23:45:00|275.37|272.77|275.07|272.47|275.59|272.99|274.71|272.11|0
1633996200000|2021-10-11 23:50:00|275|272.4|275.73|273.13|275.88|273.28|274.7|272.1|0
1633996500000|2021-10-11 23:55:00|275.88|273.28|276.61|274.01|276.91|274.31|275.88|273.28|0
1633996800000|2021-10-12 00:00:00|276.46|273.86|276.76|274.16|277.2|274.6|275.73|273.13|0
1633997100000|2021-10-12 00:05:00|276.46|273.86|273.52|270.92|277.2|274.6|273.23|270.63|0
1633997400000|2021-10-12 00:10:00|273.23|270.63|271.91|269.31|273.38|270.78|271.04|268.44|0
1633997700000|2021-10-12 00:15:00|271.62|269.02|269.87|267.27|272.64|270.04|268.56|265.96|0
1633998000000|2021-10-12 00:20:00|270.01|267.41|269.58|266.98|270.31|267.71|269.14|266.54|0
1633998300000|2021-10-12 00:25:00|269.43|266.83|270.01|267.41|270.74|268.14|269.28|266.68|0
1633998600000|2021-10-12 00:30:00|269.57|266.97|269.72|267.12|270.74|268.14|269.21|266.61|0
1633998900000|2021-10-12 00:35:00|269.57|266.97|267.68|265.08|270.08|267.48|266.82|264.22|0
1633999200000|2021-10-12 00:40:00|267.83|265.23|265.66|263.06|267.83|265.23|265.3|262.7|0
1633999500000|2021-10-12 00:45:00|265.23|262.63|266.23|263.63|266.38|263.78|265.08|262.48|0
1633999800000|2021-10-12 00:50:00|266.38|263.78|267.68|265.08|267.68|265.08|265.94|263.34|0
1634000100000|2021-10-12 00:55:00|267.53|264.93|267.09|264.49|267.53|264.93|266.66|264.06|0
1634000400000|2021-10-12 01:00:00|266.81|264.21|265.94|263.34|267.67|265.07|265.79|263.19|0
1634000700000|2021-10-12 01:05:00|266.08|263.48|263.2|260.6|266.08|263.48|262.84|260.24|0
1634001000000|2021-10-12 01:10:00|262.91|260.31|262.48|259.88|263.92|261.32|262.2|259.6|0
1634001300000|2021-10-12 01:15:00|262.55|259.95|264.92|262.32|265.06|262.46|261.19|258.59|0
1634001600000|2021-10-12 01:20:00|265.06|262.46|265.21|262.61|265.93|263.33|264.77|262.17|0
1634001900000|2021-10-12 01:25:00|265.35|262.75|264.05|261.45|266.28|263.68|263.91|261.31|0
1634002200000|2021-10-12 01:30:00|264.2|261.6|263.91|261.31|264.91|262.31|263.33|260.73|0
1634002500000|2021-10-12 01:35:00|263.76|261.16|265.92|263.32|265.92|263.32|263.33|260.73|0
1634002800000|2021-10-12 01:40:00|266.06|263.46|266.49|263.89|267.07|264.47|265.49|262.89|0
1634003100000|2021-10-12 01:45:00|266.64|264.04|266.64|264.04|267.79|265.19|266.21|263.61|0
1634003400000|2021-10-12 01:50:00|266.71|264.11|265.48|262.88|267.5|264.9|265.48|262.88|0
1634003700000|2021-10-12 01:55:00|265.34|262.74|267.21|264.61|267.79|265.19|264.62|262.02|0
1634004000000|2021-10-12 02:00:00|267.35|264.75|267.64|265.04|268.22|265.62|266.34|263.74|0
1634004300000|2021-10-12 02:05:00|267.79|265.19|268.07|265.47|269.09|266.49|267.49|264.89|0
1634004600000|2021-10-12 02:10:00|268|265.4|268.14|265.54|268.65|266.05|267.06|264.46|0
1634004900000|2021-10-12 02:15:00|268.22|265.62|268.36|265.76|268.65|266.05|267.63|265.03|0
1634005200000|2021-10-12 02:20:00|268.5|265.9|267.63|265.03|268.5|265.9|266.62|264.02|0
1634005500000|2021-10-12 02:25:00|267.49|264.89|267.92|265.32|267.92|265.32|266.76|264.16|0
1634005800000|2021-10-12 02:30:00|267.77|265.17|267.34|264.74|268.21|265.61|267.34|264.74|0
1634006100000|2021-10-12 02:35:00|267.41|264.81|267.91|265.31|267.91|265.31|267.19|264.59|0
1634006400000|2021-10-12 02:40:00|267.98|265.38|269.51|266.91|269.8|267.2|267.91|265.31|0
1634006700000|2021-10-12 02:45:00|269.36|266.76|269.72|267.12|269.94|267.34|268.92|266.32|0
1634007000000|2021-10-12 02:50:00|269.79|267.19|268.49|265.89|269.79|267.19|268.05|265.45|0
1634007300000|2021-10-12 02:55:00|268.63|266.03|268.55|265.95|268.78|266.18|268.2|265.6|0
1634007600000|2021-10-12 03:00:00|268.63|266.03|269.42|266.82|269.5|266.9|268.34|265.74|0
1634007900000|2021-10-12 03:05:00|269.35|266.75|267.61|265.01|269.35|266.75|267.46|264.86|0
1634008200000|2021-10-12 03:10:00|267.46|264.86|266.31|263.71|268.04|265.44|266.16|263.56|0
1634008500000|2021-10-12 03:15:00|266.16|263.56|266.59|263.99|267.03|264.43|266.02|263.42|0
1634008800000|2021-10-12 03:20:00|266.74|264.14|266.73|264.13|267.31|264.71|266.52|263.92|0
1634009100000|2021-10-12 03:25:00|266.59|263.99|266.59|263.99|266.88|264.28|266.3|263.7|0
1634009400000|2021-10-12 03:30:00|266.44|263.84|264.78|262.18|266.44|263.84|264.71|262.11|0
1634009700000|2021-10-12 03:35:00|264.71|262.11|266.15|263.55|266.44|263.84|264.71|262.11|0
1634010000000|2021-10-12 03:40:00|266|263.4|266|263.4|266.5|263.9|266|263.4|0
1634010300000|2021-10-12 03:45:00|266.15|263.55|266.07|263.47|266.72|264.12|266|263.4|0
1634010600000|2021-10-12 03:50:00|266.14|263.54|265.71|263.11|266.58|263.98|265.71|263.11|0
1634010900000|2021-10-12 03:55:00|265.63|263.03|264.84|262.24|265.71|263.11|264.7|262.1|0
1634011200000|2021-10-12 04:00:00|264.7|262.1|266.42|263.82|266.72|264.12|264.7|262.1|0
1634011500000|2021-10-12 04:05:00|266.28|263.68|265.85|263.25|266.28|263.68|265.56|262.96|0
1634011800000|2021-10-12 04:10:00|265.7|263.1|265.99|263.39|266.63|264.03|265.56|262.96|0
1634012100000|2021-10-12 04:15:00|265.84|263.24|266.27|263.67|266.56|263.96|265.55|262.95|0
1634012400000|2021-10-12 04:20:00|266.42|263.82|266.7|264.1|266.71|264.11|266.13|263.53|0
1634012700000|2021-10-12 04:25:00|266.77|264.17|266.27|263.67|266.85|264.25|266.27|263.67|0
1634013000000|2021-10-12 04:30:00|266.41|263.81|266.41|263.81|266.56|263.96|266.27|263.67|0
1634013300000|2021-10-12 04:35:00|266.55|263.95|265.25|262.65|266.7|264.1|265.25|262.65|0
1634013600000|2021-10-12 04:40:00|265.4|262.8|266.55|263.95|266.98|264.38|265.4|262.8|0
1634013900000|2021-10-12 04:45:00|266.62|264.02|268.28|265.68|268.28|265.68|266.12|263.52|0
1634014200000|2021-10-12 04:50:00|268.14|265.54|267.12|264.52|268.14|265.54|267.12|264.52|0
1634014500000|2021-10-12 04:55:00|267.27|264.67|267.48|264.88|267.85|265.25|267.12|264.52|0
1634014800000|2021-10-12 05:00:00|267.41|264.81|269.44|266.84|269.73|267.13|266.83|264.23|0
1634015100000|2021-10-12 05:05:00|269.29|266.69|269.73|267.13|270.75|268.15|269.29|266.69|0
1634015400000|2021-10-12 05:10:00|269.87|267.27|269.87|267.27|269.87|267.27|268.78|266.18|0
1634015700000|2021-10-12 05:15:00|269.72|267.12|269.14|266.54|270.01|267.41|268.99|266.39|0
1634016000000|2021-10-12 05:20:00|269.06|266.46|269.79|267.19|270.3|267.7|269.06|266.46|0
1634016300000|2021-10-12 05:25:00|269.72|267.12|269.86|267.26|270.45|267.85|269.43|266.83|0
1634016600000|2021-10-12 05:30:00|270.01|267.41|268.41|265.81|270.59|267.99|268.41|265.81|0
1634016900000|2021-10-12 05:35:00|268.48|265.88|268.98|266.38|269.13|266.53|268.12|265.52|0
1634017200000|2021-10-12 05:40:00|268.84|266.24|268.69|266.09|268.84|266.24|268.11|265.51|0
1634017500000|2021-10-12 05:45:00|268.55|265.95|269.27|266.67|269.78|267.18|268.55|265.95|0
1634017800000|2021-10-12 05:50:00|269.42|266.82|269.03|266.43|269.56|266.96|267.87|265.27|0
1634018100000|2021-10-12 05:55:00|268.88|266.28|268.15|265.55|269.03|266.43|267.5|264.9|0
1634018400000|2021-10-12 06:00:00|267.72|265.12|262.66|260.06|267.72|265.12|262.37|259.77|0
1634018700000|2021-10-12 06:05:00|262.37|259.77|264.1|261.5|264.24|261.64|261.8|259.2|0
1634019000000|2021-10-12 06:10:00|264.24|261.64|263.52|260.92|264.96|262.36|263.38|260.78|0
1634019300000|2021-10-12 06:15:00|263.66|261.06|262.37|259.77|263.66|261.06|261.79|259.19|0
1634019600000|2021-10-12 06:20:00|262.22|259.62|264.23|261.63|264.38|261.78|262.08|259.48|0
1634019900000|2021-10-12 06:25:00|264.38|261.78|264.81|262.21|265.1|262.5|263.51|260.91|0
1634020200000|2021-10-12 06:30:00|264.66|262.06|263.37|260.77|264.95|262.35|263.22|260.62|0
1634020500000|2021-10-12 06:35:00|263.08|260.48|262.93|260.33|263.22|260.62|262.36|259.76|0
1634020800000|2021-10-12 06:40:00|263.08|260.48|263.94|261.34|264.51|261.91|262.93|260.33|0
1634021100000|2021-10-12 06:45:00|263.79|261.19|260.92|258.32|263.79|261.19|260.84|258.24|0
1634021400000|2021-10-12 06:50:00|261.2|258.6|259.41|256.81|262.5|259.9|259.34|256.74|0
1634021700000|2021-10-12 06:55:00|259.49|256.89|259.77|257.17|260.2|257.6|257.49|254.89|0
1634022000000|2021-10-12 07:00:00|260.12|257.52|262.8|260.2|263.94|261.34|254.3|251.7|0
1634022300000|2021-10-12 07:05:00|262.02|259.82|265.17|262.97|265.17|262.97|261.88|259.68|0
1634022600000|2021-10-12 07:10:00|265.23|263.03|270.21|268.01|270.36|268.16|264.73|262.53|0
1634022900000|2021-10-12 07:15:00|270.36|268.16|266.83|264.63|270.65|268.45|266.34|264.14|0
1634023200000|2021-10-12 07:20:00|267.26|265.06|267.98|265.78|268.13|265.93|265.82|263.62|0
1634023500000|2021-10-12 07:25:00|268.27|266.07|267.61|265.41|270.74|268.54|267.26|265.06|0
1634023800000|2021-10-12 07:30:00|267.69|265.49|269.28|267.08|269.57|267.37|266.53|264.33|0
1634024100000|2021-10-12 07:35:00|268.99|266.79|269.2|267|269.86|267.66|268.7|266.5|0
1634024400000|2021-10-12 07:40:00|269.28|267.08|268.84|266.64|269.71|267.51|268.7|266.5|0
1634024700000|2021-10-12 07:45:00|268.41|266.21|270.58|268.38|271.02|268.82|268.12|265.92|0
1634025000000|2021-10-12 07:50:00|270.43|268.23|270.58|268.38|271.01|268.81|269.49|267.29|0
1634025300000|2021-10-12 07:55:00|270.72|268.52|269.41|267.21|271.16|268.96|269.27|267.07|0
1634025600000|2021-10-12 08:00:00|269.56|267.36|269.33|267.13|271.74|269.54|269.33|267.13|0
1634025900000|2021-10-12 08:05:00|269.26|267.06|269.26|267.06|270.28|268.08|268.54|266.34|0
1634026200000|2021-10-12 08:10:00|269.19|266.99|268.68|266.48|270.06|267.86|268.1|265.9|0
1634026500000|2021-10-12 08:15:00|268.75|266.55|268.02|265.82|269.11|266.91|267.23|265.03|0
1634026800000|2021-10-12 08:20:00|267.81|265.61|271.87|269.67|272.02|269.82|267.38|265.18|0
1634027100000|2021-10-12 08:25:00|271.73|269.53|271.29|269.09|272.89|270.69|270.27|268.07|0
1634027400000|2021-10-12 08:30:00|271.43|269.23|271.43|269.23|272.08|269.88|270.7|268.5|0
1634027700000|2021-10-12 08:35:00|271.57|269.37|272.59|270.39|273.39|271.19|271.57|269.37|0
1634028000000|2021-10-12 08:40:00|272.89|270.69|273.17|270.97|273.47|271.27|272.59|270.39|0
1634028300000|2021-10-12 08:45:00|273.32|271.12|275.47|273.27|277.39|275.19|273.03|270.83|0
1634028600000|2021-10-12 08:50:00|275.32|273.12|275.61|273.41|277.08|274.88|275.32|273.12|0
1634028900000|2021-10-12 08:55:00|275.76|273.56|276.12|273.92|276.49|274.29|275.46|273.26|0
1634029200000|2021-10-12 09:00:00|276.64|274.44|277.37|275.17|277.52|275.32|276.34|274.14|0
1634029500000|2021-10-12 09:05:00|277.67|275.47|277.52|275.32|279.29|277.09|277.37|275.17|0
1634029800000|2021-10-12 09:10:00|277.37|275.17|278.84|276.64|278.84|276.64|276.93|274.73|0
1634030100000|2021-10-12 09:15:00|278.99|276.79|280.77|278.57|281.51|279.31|278.84|276.64|0
1634030400000|2021-10-12 09:20:00|280.62|278.42|280.47|278.27|281.36|279.16|280.47|278.27|0
1634030700000|2021-10-12 09:25:00|280.02|277.82|280.24|278.04|280.76|278.56|280.02|277.82|0
1634031000000|2021-10-12 09:30:00|280.46|278.26|279.87|277.67|280.68|278.48|279.57|277.37|0
1634031300000|2021-10-12 09:35:00|279.94|277.74|278.98|276.78|280.17|277.97|278.68|276.48|0
1634031600000|2021-10-12 09:40:00|278.83|276.63|279.12|276.92|279.57|277.37|278.68|276.48|0
1634031900000|2021-10-12 09:45:00|279.27|277.07|279.12|276.92|279.72|277.52|278.68|276.48|0
1634032200000|2021-10-12 09:50:00|279.27|277.07|279.42|277.22|279.86|277.66|279.12|276.92|0
1634032500000|2021-10-12 09:55:00|279.41|277.21|279.26|277.06|279.56|277.36|278.97|276.77|0
1634032800000|2021-10-12 10:00:00|279.12|276.92|279.56|277.36|280.74|278.54|278.82|276.62|0
1634033100000|2021-10-12 10:05:00|279.85|277.65|278.52|276.32|280|277.8|278.08|275.88|0
1634033400000|2021-10-12 10:10:00|278.44|276.24|277.48|275.28|278.44|276.24|276.9|274.7|0
1634033700000|2021-10-12 10:15:00|277.93|275.73|276.16|273.96|278.59|276.39|275.86|273.66|0
1634034000000|2021-10-12 10:20:00|276.3|274.1|276.01|273.81|276.52|274.32|275.86|273.66|0
1634034300000|2021-10-12 10:25:00|276.08|273.88|276.74|274.54|277.77|275.57|276|273.8|0
1634034600000|2021-10-12 10:30:00|277.03|274.83|276.74|274.54|277.48|275.28|276.59|274.39|0
1634034900000|2021-10-12 10:35:00|276.81|274.61|277.32|275.12|277.62|275.42|276.74|274.54|0
1634035200000|2021-10-12 10:40:00|277.18|274.98|278.43|276.23|278.95|276.75|277.18|274.98|0
1634035500000|2021-10-12 10:45:00|278.36|276.16|278.94|276.74|279.24|277.04|278.21|276.01|0
1634035800000|2021-10-12 10:50:00|279.09|276.89|280.79|278.59|280.87|278.67|278.94|276.74|0
1634036100000|2021-10-12 10:55:00|280.57|278.37|281.68|279.48|282.2|280|279.98|277.78|0
1634036400000|2021-10-12 11:00:00|281.83|279.63|280.27|278.07|282.05|279.85|280.12|277.92|0
1634036700000|2021-10-12 11:05:00|280.12|277.92|281.38|279.18|281.6|279.4|279.97|277.77|0
1634037000000|2021-10-12 11:10:00|281.31|279.11|281.6|279.4|281.9|279.7|280.86|278.66|0
1634037300000|2021-10-12 11:15:00|281.9|279.7|280.19|277.99|282.05|279.85|279.9|277.7|0
1634037600000|2021-10-12 11:20:00|280.05|277.85|280.79|278.59|281.38|279.18|280.05|277.85|0
1634037900000|2021-10-12 11:25:00|280.64|278.44|281.68|279.48|282.35|280.15|280.49|278.29|0
1634038200000|2021-10-12 11:30:00|281.53|279.33|280.63|278.43|282.12|279.92|280.63|278.43|0
1634038500000|2021-10-12 11:35:00|280.48|278.28|280.33|278.13|280.93|278.73|279.74|277.54|0
1634038800000|2021-10-12 11:40:00|280.4|278.2|279.29|277.09|280.48|278.28|279.14|276.94|0
1634039100000|2021-10-12 11:45:00|279.44|277.24|278.7|276.5|279.44|277.24|278.1|275.9|0
1634039400000|2021-10-12 11:50:00|278.84|276.64|279.14|276.94|279.58|277.38|278.84|276.64|0
1634039700000|2021-10-12 11:55:00|279.06|276.86|278.25|276.05|279.14|276.94|278.25|276.05|0
1634040000000|2021-10-12 12:00:00|278.1|275.9|278.69|276.49|279.13|276.93|277.95|275.75|0
1634040300000|2021-10-12 12:05:00|278.84|276.64|280.62|278.42|281.36|279.16|278.69|276.49|0
1634040600000|2021-10-12 12:10:00|280.47|278.27|281.06|278.86|281.36|279.16|280.24|278.04|0
1634040900000|2021-10-12 12:15:00|281.21|279.01|282.25|280.05|282.55|280.35|281.21|279.01|0
1634041200000|2021-10-12 12:20:00|282.1|279.9|284.49|282.29|284.79|282.59|281.73|279.53|0
1634041500000|2021-10-12 12:25:00|284.34|282.14|285.39|283.19|285.69|283.49|284.19|281.99|0
1634041800000|2021-10-12 12:30:00|285.24|283.04|283.89|281.69|285.24|283.04|283.59|281.39|0
1634042100000|2021-10-12 12:35:00|283.74|281.54|282.84|280.64|283.74|281.54|282.69|280.49|0
1634042400000|2021-10-12 12:40:00|282.99|280.79|281.34|279.14|282.99|280.79|280.15|277.95|0
1634042700000|2021-10-12 12:45:00|281.19|278.99|279.56|277.36|281.34|279.14|279.41|277.21|0
1634043000000|2021-10-12 12:50:00|279.41|277.21|280.45|278.25|280.74|278.54|279.26|277.06|0
1634043300000|2021-10-12 12:55:00|280.3|278.1|280.89|278.69|281.04|278.84|279.7|277.5|0
1634043600000|2021-10-12 13:00:00|281.04|278.84|281.63|279.43|281.93|279.73|280.44|278.24|0
1634043900000|2021-10-12 13:05:00|281.48|279.28|283.27|281.07|283.42|281.22|281.18|278.98|0
1634044200000|2021-10-12 13:10:00|283.12|280.92|283.27|281.07|284.77|282.57|282.97|280.77|0
1634044500000|2021-10-12 13:15:00|283.42|281.22|282.82|280.62|283.42|281.22|282.22|280.02|0
1634044800000|2021-10-12 13:20:00|282.97|280.77|282.96|280.76|283.27|281.07|282.52|280.32|0
1634045100000|2021-10-12 13:25:00|283.11|280.91|283.26|281.06|284.46|282.26|283.11|280.91|0
1634045400000|2021-10-12 13:30:00|283.41|281.21|281.88|279.68|285.02|282.82|278.6|276.4|0
1634045700000|2021-10-12 13:35:00|281.28|279.08|281.28|279.08|283.52|281.32|280.09|277.89|0
1634046000000|2021-10-12 13:40:00|281.05|278.85|275.05|272.85|283.07|280.87|274.75|272.55|0
1634046300000|2021-10-12 13:45:00|274.75|272.55|273.05|270.85|274.75|272.55|268.49|266.29|0
1634046600000|2021-10-12 13:50:00|272.61|270.41|278.31|276.11|281.49|279.29|272.17|269.97|0
1634046900000|2021-10-12 13:55:00|278.16|275.96|273.73|271.53|280.24|278.04|273.58|271.38|0
1634047200000|2021-10-12 14:00:00|272.84|270.64|274.15|271.95|277.71|275.51|272.55|270.35|0
1634047500000|2021-10-12 14:05:00|274.22|272.02|271.21|269.01|276.51|274.31|270.62|268.42|0
1634047800000|2021-10-12 14:10:00|271.35|269.15|275.47|273.27|275.62|273.42|271.06|268.86|0
1634048100000|2021-10-12 14:15:00|275.03|272.83|274.14|271.94|278.73|276.53|269.45|267.25|0
1634048400000|2021-10-12 14:20:00|273.99|271.79|272.67|270.47|275.09|272.89|272.08|269.88|0
1634048700000|2021-10-12 14:25:00|272.81|270.61|275.76|273.56|276.05|273.85|271.2|269|0
1634049000000|2021-10-12 14:30:00|275.02|272.82|274.87|272.67|276.35|274.15|272.51|270.31|0
1634049300000|2021-10-12 14:35:00|275.02|272.82|275.31|273.11|275.9|273.7|272.81|270.61|0
1634049600000|2021-10-12 14:40:00|275.46|273.26|274.27|272.07|277.68|275.48|274.13|271.93|0
1634049900000|2021-10-12 14:45:00|273.98|271.78|275.6|273.4|276.78|274.58|273.98|271.78|0
1634050200000|2021-10-12 14:50:00|275.31|273.11|273.39|271.19|276.19|273.99|272.36|270.16|0
1634050500000|2021-10-12 14:55:00|273.97|271.77|272.06|269.86|274.42|272.22|271.77|269.57|0
1634050800000|2021-10-12 15:00:00|272.5|270.3|275|272.8|277.67|275.47|272.5|270.3|0
1634051100000|2021-10-12 15:05:00|275.15|272.95|279.15|276.95|280.49|278.29|274.71|272.51|0
1634051400000|2021-10-12 15:10:00|279.6|277.4|276.56|274.36|279.75|277.55|276.41|274.21|0
1634051700000|2021-10-12 15:15:00|276.85|274.65|275.37|273.17|276.85|274.65|274.63|272.43|0
1634052000000|2021-10-12 15:20:00|275.52|273.32|277.74|275.54|277.74|275.54|274.93|272.73|0
1634052300000|2021-10-12 15:25:00|277.89|275.69|276.1|273.9|277.89|275.69|275.36|273.16|0
1634052600000|2021-10-12 15:30:00|276.25|274.05|274.03|271.83|277.14|274.94|274.03|271.83|0
1634052900000|2021-10-12 15:35:00|274.18|271.98|274.62|272.42|275.51|273.31|273.59|271.39|0
1634053200000|2021-10-12 15:40:00|274.33|272.13|274.32|272.12|275.36|273.16|273.14|270.94|0
1634053500000|2021-10-12 15:45:00|274.03|271.83|275.65|273.45|275.95|273.75|273.14|270.94|0
1634053800000|2021-10-12 15:50:00|275.8|273.6|277.87|275.67|278.02|275.82|275.8|273.6|0
1634054100000|2021-10-12 15:55:00|277.72|275.52|279.36|277.16|279.51|277.31|276.83|274.63|0
1634054400000|2021-10-12 16:00:00|279.65|277.45|282.94|280.74|282.94|280.74|279.36|277.16|0
1634054700000|2021-10-12 16:05:00|282.79|280.59|282.49|280.29|283.84|281.64|282.04|279.84|0
1634055000000|2021-10-12 16:10:00|282.64|280.44|281.59|279.39|283.69|281.49|281.14|278.94|0
1634055300000|2021-10-12 16:15:00|281.74|279.54|279.79|277.59|282.26|280.06|279.79|277.59|0
1634055600000|2021-10-12 16:20:00|279.5|277.3|279.94|277.74|280.24|278.04|279.05|276.85|0
1634055900000|2021-10-12 16:25:00|279.79|277.59|278.45|276.25|279.94|277.74|277.85|275.65|0
1634056200000|2021-10-12 16:30:00|278.3|276.1|273.86|271.66|278.75|276.55|273.71|271.51|0
1634056500000|2021-10-12 16:35:00|274|271.8|273.56|271.36|274|271.8|272.24|270.04|0
1634056800000|2021-10-12 16:40:00|273.71|271.51|274.36|272.16|274.44|272.24|273.12|270.92|0
1634057100000|2021-10-12 16:45:00|274.29|272.09|273.26|271.06|274.29|272.09|272.38|270.18|0
1634057400000|2021-10-12 16:50:00|273.11|270.91|272.37|270.17|274.14|271.94|272.23|270.03|0
1634057700000|2021-10-12 16:55:00|272.23|270.03|272.52|270.32|272.67|270.47|271.49|269.29|0
1634058000000|2021-10-12 17:00:00|272.67|270.47|271.93|269.73|272.67|270.47|270.76|268.56|0
1634058300000|2021-10-12 17:05:00|271.78|269.58|270.61|268.41|272.08|269.88|270.17|267.97|0
1634058600000|2021-10-12 17:10:00|270.31|268.11|272.51|270.31|272.81|270.61|270.31|268.11|0
1634058900000|2021-10-12 17:15:00|272.36|270.16|272.66|270.46|272.95|270.75|271.48|269.28|0
1634059200000|2021-10-12 17:20:00|272.58|270.38|270.01|267.81|273.1|270.9|270.01|267.81|0
1634059500000|2021-10-12 17:25:00|270.16|267.96|272.95|270.75|273.98|271.78|270.01|267.81|0
1634059800000|2021-10-12 17:30:00|272.65|270.45|274.42|272.22|274.56|272.36|271.92|269.72|0
1634060100000|2021-10-12 17:35:00|274.27|272.07|274.56|272.36|274.86|272.66|273.53|271.33|0
1634060400000|2021-10-12 17:40:00|274.86|272.66|275.89|273.69|276.33|274.13|274.56|272.36|0
1634060700000|2021-10-12 17:45:00|276.04|273.84|275.44|273.24|276.63|274.43|274.56|272.36|0
1634061000000|2021-10-12 17:50:00|275.59|273.39|272.35|270.15|276.33|274.13|272.35|270.15|0
1634061300000|2021-10-12 17:55:00|272.64|270.44|272.64|270.44|273.67|271.47|272.2|270|0
1634061600000|2021-10-12 18:00:00|272.2|270|274.55|272.35|274.7|272.5|271.9|269.7|0
1634061900000|2021-10-12 18:05:00|274.4|272.2|274.25|272.05|275.29|273.09|273.22|271.02|0
1634062200000|2021-10-12 18:10:00|274.4|272.2|276.76|274.56|277.06|274.86|274.1|271.9|0
1634062500000|2021-10-12 18:15:00|276.62|274.42|276.33|274.13|278.42|276.22|275|272.8|0
1634062800000|2021-10-12 18:20:00|276.78|274.58|274.99|272.79|276.78|274.58|274.99|272.79|0
1634063100000|2021-10-12 18:25:00|275.14|272.94|274.84|272.64|275.74|273.54|274.55|272.35|0
1634063400000|2021-10-12 18:30:00|274.99|272.79|274.4|272.2|275.59|273.39|273.8|271.6|0
1634063700000|2021-10-12 18:35:00|274.54|272.34|272.47|270.27|274.84|272.64|271.88|269.68|0
1634064000000|2021-10-12 18:40:00|272.62|270.42|273.06|270.86|273.35|271.15|271.88|269.68|0
1634064300000|2021-10-12 18:45:00|272.91|270.71|272.61|270.41|273.2|271|272.02|269.82|0
1634064600000|2021-10-12 18:50:00|272.76|270.56|274.24|272.04|274.24|272.04|272.17|269.97|0
1634064900000|2021-10-12 18:55:00|274.39|272.19|270.98|268.78|274.53|272.33|270.54|268.34|0
1634065200000|2021-10-12 19:00:00|271.13|268.93|269.66|267.46|271.28|269.08|268.48|266.28|0
1634065500000|2021-10-12 19:05:00|269.8|267.6|269.36|267.16|270.54|268.34|268.48|266.28|0
1634065800000|2021-10-12 19:10:00|269.51|267.31|270.53|268.33|271.27|269.07|269.36|267.16|0
1634066100000|2021-10-12 19:15:00|270.39|268.19|269.5|267.3|270.53|268.33|267.74|265.54|0
1634066400000|2021-10-12 19:20:00|269.65|267.45|270.53|268.33|271.12|268.92|267.74|265.54|0
1634066700000|2021-10-12 19:25:00|270.38|268.18|270.38|268.18|271.12|268.92|268.91|266.71|0
1634067000000|2021-10-12 19:30:00|270.09|267.89|270.52|268.32|271.11|268.91|268.76|266.56|0
1634067300000|2021-10-12 19:35:00|270.82|268.62|268.76|266.56|271.26|269.06|268.61|266.41|0
1634067600000|2021-10-12 19:40:00|268.91|266.71|263.79|261.59|269.05|266.85|263.5|261.3|0
1634067900000|2021-10-12 19:45:00|263.5|261.3|263.36|261.16|264.66|262.46|262.34|260.14|0
1634068200000|2021-10-12 19:50:00|263.21|261.01|263.93|261.73|264.08|261.88|262.2|260|0
1634068500000|2021-10-12 19:55:00|264.23|262.03|266.99|264.79|269.48|267.28|264.23|262.03|0
1634068800000|2021-10-12 20:00:00|266.41|264.21|261.76|259.56|266.41|264.21|260.03|257.83|0
1634069100000|2021-10-12 20:05:00|262.05|259.85|261.75|259.55|263.78|261.58|261.03|258.83|0
1634069400000|2021-10-12 20:10:00|261.9|259.7|261.9|259.7|262.62|260.42|261.17|258.97|0
1634069700000|2021-10-12 20:15:00|261.66|259.06|261.23|258.63|261.81|259.21|260.94|258.34|0
1634070000000|2021-10-12 20:20:00|261.37|258.77|260.5|257.9|261.37|258.77|260.36|257.76|0
1634070300000|2021-10-12 20:25:00|260.65|258.05|259.92|257.32|260.79|258.19|259.35|256.75|0
1634070600000|2021-10-12 20:30:00|259.78|257.18|259.92|257.32|260.64|258.04|259.2|256.6|0
1634070900000|2021-10-12 20:35:00|260.07|257.47|260.35|257.75|260.64|258.04|259.63|257.03|0
1634071200000|2021-10-12 20:40:00|260.5|257.9|260.93|258.33|261.36|258.76|260.21|257.61|0
1634071500000|2021-10-12 20:45:00|260.49|257.89|261.07|258.47|261.21|258.61|260.49|257.89|0
1634071800000|2021-10-12 20:50:00|260.92|258.32|260.34|257.74|261.07|258.47|260.2|257.6|0
1634072100000|2021-10-12 20:55:00|260.63|258.03|260.62|258.02|261.13|258.53|260.49|257.89|0
1634072400000|2021-10-12 21:00:00|260.71|258.11|260.76|258.16|260.81|258.21|260.47|257.87|0
1634072700000|2021-10-12 21:05:00|260.68|258.08|260.65|258.05|260.68|258.08|260.61|258.01|0
1634073000000|2021-10-12 21:10:00|260.57|257.97|260.59|257.99|260.59|257.99|260.17|257.57|0
1634073300000|2021-10-12 21:15:00|260.55|257.95|260.51|257.91|260.55|257.95|260.42|257.82|0
1634073600000|2021-10-12 21:20:00|260.5|257.9|260.58|257.98|260.61|258.01|260.48|257.88|0
1634073900000|2021-10-12 21:25:00|260.63|258.03|260.56|257.96|260.65|258.05|260.54|257.94|0
1634074200000|2021-10-12 21:30:00|260.6|258|260.35|257.75|260.67|258.07|260.35|257.75|0
1634074500000|2021-10-12 21:35:00|260.24|257.64|259.28|256.68|260.24|257.64|258.94|256.34|0
1634074800000|2021-10-12 21:40:00|259.3|256.7|259.42|256.82|259.45|256.85|259.19|256.59|0
1634075100000|2021-10-12 21:45:00|259.44|256.84|259.38|256.78|259.57|256.97|259.34|256.74|0
1634075400000|2021-10-12 21:50:00|259.4|256.8|259.48|256.88|259.53|256.93|259.4|256.8|0
1634075700000|2021-10-12 21:55:00|259.53|256.93|259.56|256.96|259.9|257.3|259.53|256.93|0
1634076000000|2021-10-12 22:00:00|259.5|256.9|261.32|258.72|261.61|259.01|259.5|256.9|0
1634076300000|2021-10-12 22:05:00|261.18|258.58|261.61|259.01|261.61|259.01|260.74|258.14|0
1634076600000|2021-10-12 22:10:00|261.32|258.72|261.03|258.43|261.46|258.86|260.45|257.85|0
1634076900000|2021-10-12 22:15:00|261.17|258.57|261.31|258.71|261.6|259|261.17|258.57|0
1634077200000|2021-10-12 22:20:00|261.38|258.78|261.6|259|262.03|259.43|261.02|258.42|0
1634077500000|2021-10-12 22:25:00|261.74|259.14|261.09|258.49|261.89|259.29|261.02|258.42|0
1634077800000|2021-10-12 22:30:00|261.16|258.56|261.16|258.56|261.6|259|261.16|258.56|0
1634078100000|2021-10-12 22:35:00|261.31|258.71|261.59|258.99|261.74|259.14|261.31|258.71|0
1634078400000|2021-10-12 22:40:00|261.66|259.06|261.59|258.99|261.88|259.28|261.45|258.85|0
1634078700000|2021-10-12 22:45:00|261.44|258.84|259.71|257.11|261.59|258.99|259.71|257.11|0
1634079000000|2021-10-12 22:50:00|259.78|257.18|260.72|258.12|260.86|258.26|259.78|257.18|0
1634079300000|2021-10-12 22:55:00|260.64|258.04|261.29|258.69|261.29|258.69|260.5|257.9|0
1634079600000|2021-10-12 23:00:00|261.15|258.55|262.23|259.63|262.3|259.7|261.07|258.47|0
1634079900000|2021-10-12 23:05:00|262.3|259.7|261.87|259.27|262.3|259.7|261.72|259.12|0
1634080200000|2021-10-12 23:10:00|261.72|259.12|261.5|258.9|261.87|259.27|261.14|258.54|0
1634080500000|2021-10-12 23:15:00|261.43|258.83|260.85|258.25|261.43|258.83|260.34|257.74|0
1634080800000|2021-10-12 23:20:00|260.71|258.11|260.99|258.39|261.14|258.54|260.42|257.82|0
1634081100000|2021-10-12 23:25:00|261.14|258.54|261.71|259.11|262.15|259.55|260.7|258.1|0
1634081400000|2021-10-12 23:30:00|261.57|258.97|261.71|259.11|261.86|259.26|261.28|258.68|0
1634081700000|2021-10-12 23:35:00|261.85|259.25|260.55|257.95|261.85|259.25|260.55|257.95|0
1634082000000|2021-10-12 23:40:00|260.62|258.02|260.84|258.24|261.27|258.67|260.55|257.95|0
1634082300000|2021-10-12 23:45:00|260.98|258.38|260.69|258.09|261.42|258.82|260.26|257.66|0
1634082600000|2021-10-12 23:50:00|260.84|258.24|260.4|257.8|261.12|258.52|260.11|257.51|0
1634082900000|2021-10-12 23:55:00|260.47|257.87|259.97|257.37|260.54|257.94|259.39|256.79|0
1634083200000|2021-10-13 00:00:00|260.25|257.65|261.55|258.95|261.98|259.38|259.82|257.22|0
1634083500000|2021-10-13 00:05:00|261.12|258.52|262.13|259.53|262.27|259.67|260.83|258.23|0
1634083800000|2021-10-13 00:10:00|262.27|259.67|263.43|260.83|263.72|261.12|261.98|259.38|0
1634084100000|2021-10-13 00:15:00|263.57|260.97|263.86|261.26|264.44|261.84|263.28|260.68|0
1634084400000|2021-10-13 00:20:00|264.01|261.41|263.86|261.26|264.44|261.84|263.42|260.82|0
1634084700000|2021-10-13 00:25:00|263.71|261.11|263.57|260.97|264.29|261.69|263.42|260.82|0
1634085000000|2021-10-13 00:30:00|263.71|261.11|263.56|260.96|263.71|261.11|262.12|259.52|0
1634085300000|2021-10-13 00:35:00|263.42|260.82|263.85|261.25|264|261.4|262.98|260.38|0
1634085600000|2021-10-13 00:40:00|264|261.4|265.3|262.7|265.59|262.99|263.71|261.11|0
1634085900000|2021-10-13 00:45:00|265.45|262.85|265.15|262.55|266.18|263.58|264.72|262.12|0
1634086200000|2021-10-13 00:50:00|265.01|262.41|265.74|263.14|265.88|263.28|264.72|262.12|0
1634086500000|2021-10-13 00:55:00|265.59|262.99|265.44|262.84|265.73|263.13|265.15|262.55|0
1634086800000|2021-10-13 01:00:00|265.3|262.7|264.64|262.04|265.73|263.13|264.34|261.74|0
1634087100000|2021-10-13 01:05:00|264.71|262.11|263.55|260.95|264.71|262.11|263.4|260.8|0
1634087400000|2021-10-13 01:10:00|263.4|260.8|263.4|260.8|263.84|261.24|263.4|260.8|0
1634087700000|2021-10-13 01:15:00|263.54|260.94|262.38|259.78|263.69|261.09|262.09|259.49|0
1634088000000|2021-10-13 01:20:00|262.24|259.64|261.95|259.35|262.24|259.64|260.65|258.05|0
1634088300000|2021-10-13 01:25:00|262.09|259.49|261.8|259.2|262.09|259.49|260.64|258.04|0
1634088600000|2021-10-13 01:30:00|261.94|259.34|261.8|259.2|262.95|260.35|261.8|259.2|0
1634088900000|2021-10-13 01:35:00|261.94|259.34|263.1|260.5|263.24|260.64|261.51|258.91|0
1634089200000|2021-10-13 01:40:00|262.95|260.35|262.8|260.2|263.24|260.64|262.66|260.06|0
1634089500000|2021-10-13 01:45:00|262.87|260.27|263.53|260.93|263.67|261.07|262.51|259.91|0
1634089800000|2021-10-13 01:50:00|263.38|260.78|263.09|260.49|263.38|260.78|262.66|260.06|0
1634090100000|2021-10-13 01:55:00|263.23|260.63|262.07|259.47|263.67|261.07|262.07|259.47|0
1634090400000|2021-10-13 02:00:00|262.22|259.62|262.65|260.05|262.94|260.34|261.78|259.18|0
1634090700000|2021-10-13 02:05:00|262.79|260.19|262.21|259.61|262.79|260.19|261.92|259.32|0
1634091000000|2021-10-13 02:10:00|262.36|259.76|261.34|258.74|262.65|260.05|261.34|258.74|0
1634091300000|2021-10-13 02:15:00|261.2|258.6|262.06|259.46|262.21|259.61|260.77|258.17|0
1634091600000|2021-10-13 02:20:00|261.92|259.32|261.77|259.17|262.35|259.75|261.63|259.03|0
1634091900000|2021-10-13 02:25:00|261.92|259.32|261.05|258.45|262.2|259.6|260.61|258.01|0
1634092200000|2021-10-13 02:30:00|261.19|258.59|261.91|259.31|262.06|259.46|261.04|258.44|0
1634092500000|2021-10-13 02:35:00|262.06|259.46|261.04|258.44|262.13|259.53|260.9|258.3|0
1634092800000|2021-10-13 02:40:00|261.19|258.59|261.25|258.65|261.33|258.73|260.61|258.01|0
1634093100000|2021-10-13 02:45:00|261.18|258.58|261.04|258.44|261.62|259.02|260.6|258|0
1634093400000|2021-10-13 02:50:00|260.89|258.29|261.47|258.87|261.61|259.01|260.75|258.15|0
1634093700000|2021-10-13 02:55:00|261.32|258.72|261.75|259.15|262.19|259.59|261.32|258.72|0
1634094000000|2021-10-13 03:00:00|262.19|259.59|262.77|260.17|263.64|261.04|262.19|259.59|0
1634094300000|2021-10-13 03:05:00|262.83|260.23|262.47|259.87|263.05|260.45|262.47|259.87|0
1634094600000|2021-10-13 03:10:00|262.54|259.94|262.33|259.73|262.76|260.16|262.18|259.58|0
1634094900000|2021-10-13 03:15:00|262.18|259.58|263.63|261.03|264.36|261.76|262.18|259.58|0
1634095200000|2021-10-13 03:20:00|263.77|261.17|264.06|261.46|264.64|262.04|263.77|261.17|0
1634095500000|2021-10-13 03:25:00|263.92|261.32|264.06|261.46|264.35|261.75|263.48|260.88|0
1634095800000|2021-10-13 03:30:00|263.91|261.31|263.77|261.17|264.2|261.6|263.77|261.17|0
1634096100000|2021-10-13 03:35:00|263.91|261.31|263.76|261.16|264.06|261.46|263.62|261.02|0
1634096400000|2021-10-13 03:40:00|263.91|261.31|263.91|261.31|264.2|261.6|263.76|261.16|0
1634096700000|2021-10-13 03:45:00|264.05|261.45|263.9|261.3|264.2|261.6|263.62|261.02|0
1634097000000|2021-10-13 03:50:00|264.05|261.45|263.54|260.94|264.05|261.45|263.47|260.87|0
1634097300000|2021-10-13 03:55:00|263.61|261.01|263.75|261.15|263.9|261.3|263.47|260.87|0
1634097600000|2021-10-13 04:00:00|263.9|261.3|264.48|261.88|264.62|262.02|263.9|261.3|0
1634097900000|2021-10-13 04:05:00|264.33|261.73|265.2|262.6|265.35|262.75|264.33|261.73|0
1634098200000|2021-10-13 04:10:00|265.13|262.53|264.62|262.02|265.35|262.75|264.62|262.02|0
1634098500000|2021-10-13 04:15:00|264.47|261.87|263.96|261.36|264.62|262.02|263.74|261.14|0
1634098800000|2021-10-13 04:20:00|263.89|261.29|264.61|262.01|264.61|262.01|263.89|261.29|0
1634099100000|2021-10-13 04:25:00|264.76|262.16|264.47|261.87|264.76|262.16|264.32|261.72|0
1634099400000|2021-10-13 04:30:00|264.54|261.94|264.82|262.22|264.9|262.3|263.88|261.28|0
1634099700000|2021-10-13 04:35:00|264.75|262.15|264.75|262.15|265.48|262.88|264.75|262.15|0
1634100000000|2021-10-13 04:40:00|264.61|262.01|265.19|262.59|265.19|262.59|264.6|262|0
1634100300000|2021-10-13 04:45:00|265.04|262.44|265.04|262.44|265.48|262.88|264.89|262.29|0
1634100600000|2021-10-13 04:50:00|264.89|262.29|264.89|262.29|264.96|262.36|264.6|262|0
1634100900000|2021-10-13 04:55:00|264.74|262.14|266.05|263.45|266.05|263.45|264.6|262|0
1634101200000|2021-10-13 05:00:00|266.2|263.6|266.05|263.45|266.49|263.89|265.47|262.87|0
1634101500000|2021-10-13 05:05:00|266.2|263.6|265.9|263.3|266.49|263.89|265.76|263.16|0
1634101800000|2021-10-13 05:10:00|265.76|263.16|266.12|263.52|266.19|263.59|265.03|262.43|0
1634102100000|2021-10-13 05:15:00|266.19|263.59|265.9|263.3|266.48|263.88|265.75|263.15|0
1634102400000|2021-10-13 05:20:00|265.68|263.08|264.73|262.13|265.75|263.15|264.73|262.13|0
1634102700000|2021-10-13 05:25:00|264.88|262.28|264.44|261.84|265.02|262.42|263.71|261.11|0
1634103000000|2021-10-13 05:30:00|264.29|261.69|264.14|261.54|264.44|261.84|263.85|261.25|0
1634103300000|2021-10-13 05:35:00|264.73|262.13|264|261.4|265.02|262.42|264|261.4|0
1634103600000|2021-10-13 05:40:00|264.14|261.54|263.27|260.67|264.14|261.54|263.12|260.52|0
1634103900000|2021-10-13 05:45:00|263.41|260.81|262.97|260.37|263.56|260.96|262.97|260.37|0
1634104200000|2021-10-13 05:50:00|262.83|260.23|263.55|260.95|263.7|261.1|262.39|259.79|0
1634104500000|2021-10-13 05:55:00|263.7|261.1|263.41|260.81|263.84|261.24|263.26|260.66|0
1634104800000|2021-10-13 06:00:00|263.12|260.52|265|262.4|265.44|262.84|262.24|259.64|0
1634105100000|2021-10-13 06:05:00|264.86|262.26|263.55|260.95|265.29|262.69|262.82|260.22|0
1634105400000|2021-10-13 06:10:00|263.69|261.09|262.53|259.93|263.98|261.38|262.38|259.78|0
1634105700000|2021-10-13 06:15:00|262.67|260.07|262.45|259.85|262.67|260.07|261.37|258.77|0
1634106000000|2021-10-13 06:20:00|262.53|259.93|262.23|259.63|262.96|260.36|262.23|259.63|0
1634106300000|2021-10-13 06:25:00|262.38|259.78|263.97|261.37|264.04|261.44|261.94|259.34|0
1634106600000|2021-10-13 06:30:00|263.75|261.15|263.53|260.93|263.83|261.23|263.24|260.64|0
1634106900000|2021-10-13 06:35:00|263.68|261.08|262.81|260.21|263.68|261.08|262.66|260.06|0
1634107200000|2021-10-13 06:40:00|262.66|260.06|262.8|260.2|263.39|260.79|262.52|259.92|0
1634107500000|2021-10-13 06:45:00|262.66|260.06|263.67|261.07|263.96|261.36|262.51|259.91|0
1634107800000|2021-10-13 06:50:00|263.74|261.14|264.4|261.8|264.54|261.94|263.53|260.93|0
1634108100000|2021-10-13 06:55:00|264.25|261.65|263.96|261.36|264.39|261.79|263.81|261.21|0
1634108400000|2021-10-13 07:00:00|263.81|261.21|260.62|258.02|263.81|261.21|260.05|257.45|0
1634108700000|2021-10-13 07:05:00|259.99|257.79|257.38|255.18|259.99|257.79|253.38|251.18|0
1634109000000|2021-10-13 07:10:00|257.3|255.1|259.24|257.04|259.24|257.04|256.95|254.75|0
1634109300000|2021-10-13 07:15:00|259.17|256.97|259.39|257.19|259.82|257.62|257.66|255.46|0
1634109600000|2021-10-13 07:20:00|259.24|257.04|258.81|256.61|259.24|257.04|258.09|255.89|0
1634109900000|2021-10-13 07:25:00|258.95|256.75|261.26|259.06|262.27|260.07|258.95|256.75|0
1634110200000|2021-10-13 07:30:00|261.55|259.35|264.74|262.54|264.74|262.54|261.55|259.35|0
1634110500000|2021-10-13 07:35:00|264.59|262.39|265.61|263.41|266.19|263.99|264.59|262.39|0
1634110800000|2021-10-13 07:40:00|265.9|263.7|264.88|262.68|266.05|263.85|264.59|262.39|0
1634111100000|2021-10-13 07:45:00|265.17|262.97|265.6|263.4|265.6|263.4|264.73|262.53|0
1634111400000|2021-10-13 07:50:00|265.89|263.69|266.63|264.43|268.26|266.06|265.46|263.26|0
1634111700000|2021-10-13 07:55:00|266.78|264.58|266.78|264.58|267.22|265.02|265.9|263.7|0
1634112000000|2021-10-13 08:00:00|266.92|264.72|266.48|264.28|267.21|265.01|266.48|264.28|0
1634112300000|2021-10-13 08:05:00|266.33|264.13|265.89|263.69|266.48|264.28|265.02|262.82|0
1634112600000|2021-10-13 08:10:00|266.04|263.84|266.48|264.28|267.21|265.01|265.96|263.76|0
1634112900000|2021-10-13 08:15:00|266.4|264.2|269.41|267.21|269.41|267.21|265.74|263.54|0
1634113200000|2021-10-13 08:20:00|269.55|267.35|270.43|268.23|270.43|268.23|268.67|266.47|0
1634113500000|2021-10-13 08:25:00|270.58|268.38|270.06|267.86|270.88|268.68|269.99|267.79|0
1634113800000|2021-10-13 08:30:00|270.14|267.94|269.99|267.79|270.35|268.15|269.55|267.35|0
1634114100000|2021-10-13 08:35:00|270.13|267.93|269.1|266.9|270.43|268.23|269.1|266.9|0
1634114400000|2021-10-13 08:40:00|269.17|266.97|271.9|269.7|272.05|269.85|268.81|266.61|0
1634114700000|2021-10-13 08:45:00|271.75|269.55|273.38|271.18|273.53|271.33|271.46|269.26|0
1634115000000|2021-10-13 08:50:00|273.67|271.47|273.08|270.88|274.42|272.22|272.93|270.73|0
1634115300000|2021-10-13 08:55:00|273.23|271.03|272.19|269.99|273.23|271.03|271.89|269.69|0
1634115600000|2021-10-13 09:00:00|272.48|270.28|271.3|269.1|272.48|270.28|271.3|269.1|0
1634115900000|2021-10-13 09:05:00|271.15|268.95|270.63|268.43|271.59|269.39|270.41|268.21|0
1634116200000|2021-10-13 09:10:00|270.71|268.51|271.51|269.31|272.03|269.83|270.41|268.21|0
1634116500000|2021-10-13 09:15:00|271.59|269.39|271.95|269.75|272.48|270.28|271.59|269.39|0
1634116800000|2021-10-13 09:20:00|271.88|269.68|273.06|270.86|273.21|271.01|271.73|269.53|0
1634117100000|2021-10-13 09:25:00|272.92|270.72|271.88|269.68|273.21|271.01|271.14|268.94|0
1634117400000|2021-10-13 09:30:00|272.03|269.83|271.88|269.68|272.47|270.27|271.8|269.6|0
1634117700000|2021-10-13 09:35:00|272.02|269.82|273.06|270.86|273.35|271.15|271.73|269.53|0
1634118000000|2021-10-13 09:40:00|273.13|270.93|272.31|270.11|273.2|271|272.02|269.82|0
1634118300000|2021-10-13 09:45:00|272.46|270.26|272.46|270.26|272.9|270.7|272.17|269.97|0
1634118600000|2021-10-13 09:50:00|272.53|270.33|272.46|270.26|272.9|270.7|272.09|269.89|0
1634118900000|2021-10-13 09:55:00|272.6|270.4|271.57|269.37|272.75|270.55|271.42|269.22|0
1634119200000|2021-10-13 10:00:00|271.72|269.52|271.64|269.44|272.75|270.55|271.42|269.22|0
1634119500000|2021-10-13 10:05:00|271.57|269.37|271.56|269.36|272.3|270.1|271.56|269.36|0
1634119800000|2021-10-13 10:10:00|271.71|269.51|271.86|269.66|272.3|270.1|271.56|269.36|0
1634120100000|2021-10-13 10:15:00|272|269.8|273.93|271.73|274.37|272.17|272|269.8|0
1634120400000|2021-10-13 10:20:00|273.78|271.58|272.15|269.95|273.78|271.58|271.41|269.21|0
1634120700000|2021-10-13 10:25:00|272.29|270.09|271.7|269.5|272.29|270.09|271.7|269.5|0
1634121000000|2021-10-13 10:30:00|271.55|269.35|271.4|269.2|272.29|270.09|271.4|269.2|0
1634121300000|2021-10-13 10:35:00|271.55|269.35|270.37|268.17|271.55|269.35|269.93|267.73|0
1634121600000|2021-10-13 10:40:00|270.22|268.02|270.37|268.17|270.37|268.17|269.63|267.43|0
1634121900000|2021-10-13 10:45:00|270.22|268.02|270.36|268.16|270.81|268.61|269.99|267.79|0
1634122200000|2021-10-13 10:50:00|270.51|268.31|270.95|268.75|271.39|269.19|270.51|268.31|0
1634122500000|2021-10-13 10:55:00|271.1|268.9|270.06|267.86|271.1|268.9|269.33|267.13|0
1634122800000|2021-10-13 11:00:00|269.92|267.72|270.13|267.93|270.36|268.16|269.33|267.13|0
1634123100000|2021-10-13 11:05:00|270.21|268.01|268.74|266.54|270.21|268.01|268.74|266.54|0
1634123400000|2021-10-13 11:10:00|268.73|266.53|269.03|266.83|269.24|267.04|267.85|265.65|0
1634123700000|2021-10-13 11:15:00|269.17|266.97|270.57|268.37|271.23|269.03|269.17|266.97|0
1634124000000|2021-10-13 11:20:00|270.5|268.3|270.49|268.29|270.94|268.74|270.35|268.15|0
1634124300000|2021-10-13 11:25:00|270.35|268.15|271.82|269.62|271.82|269.62|270.35|268.15|0
1634124600000|2021-10-13 11:30:00|271.97|269.77|271.82|269.62|272.26|270.06|271.52|269.32|0
1634124900000|2021-10-13 11:35:00|271.96|269.76|270.93|268.73|272.26|270.06|270.63|268.43|0
1634125200000|2021-10-13 11:40:00|271.08|268.88|270.93|268.73|271.22|269.02|270.63|268.43|0
1634125500000|2021-10-13 11:45:00|270.78|268.58|271.07|268.87|271.22|269.02|270.78|268.58|0
1634125800000|2021-10-13 11:50:00|270.92|268.72|272.25|270.05|272.25|270.05|270.78|268.58|0
1634126100000|2021-10-13 11:55:00|272.4|270.2|271.51|269.31|272.84|270.64|271.36|269.16|0
1634126400000|2021-10-13 12:00:00|271.66|269.46|273.13|270.93|273.43|271.23|271.51|269.31|0
1634126700000|2021-10-13 12:05:00|272.84|270.64|271.8|269.6|272.84|270.64|271.65|269.45|0
1634127000000|2021-10-13 12:10:00|271.95|269.75|272.68|270.48|272.83|270.63|271.8|269.6|0
1634127300000|2021-10-13 12:15:00|272.83|270.63|271.5|269.3|272.83|270.63|271.5|269.3|0
1634127600000|2021-10-13 12:20:00|271.35|269.15|271.2|269|271.5|269.3|270.32|268.12|0
1634127900000|2021-10-13 12:25:00|271.05|268.85|271.2|269|271.79|269.59|270.76|268.56|0
1634128200000|2021-10-13 12:30:00|269.14|266.94|267.52|265.32|274.46|272.26|267.52|265.32|0
1634128500000|2021-10-13 12:35:00|267.23|265.03|266.93|264.73|268.99|266.79|266.93|264.73|0
1634128800000|2021-10-13 12:40:00|266.49|264.29|263.43|261.23|267.08|264.88|263.43|261.23|0
1634129100000|2021-10-13 12:45:00|263.58|261.38|264.01|261.81|264.45|262.25|262.41|260.21|0
1634129400000|2021-10-13 12:50:00|263.43|261.23|266.63|264.43|266.78|264.58|263.43|261.23|0
1634129700000|2021-10-13 12:55:00|266.49|264.29|265.61|263.41|266.63|264.43|264.3|262.1|0
1634130000000|2021-10-13 13:00:00|265.46|263.26|266.33|264.13|266.77|264.57|265.32|263.12|0
1634130300000|2021-10-13 13:05:00|266.48|264.28|267.21|265.01|267.21|265.01|264.73|262.53|0
1634130600000|2021-10-13 13:10:00|267.06|264.86|268.97|266.77|268.97|266.77|267.06|264.86|0
1634130900000|2021-10-13 13:15:00|268.82|266.62|271.18|268.98|272.06|269.86|268.82|266.62|0
1634131200000|2021-10-13 13:20:00|271.47|269.27|273.02|270.82|273.54|271.34|271.03|268.83|0
1634131500000|2021-10-13 13:25:00|272.95|270.75|272.8|270.6|273.84|271.64|272.21|270.01|0
1634131800000|2021-10-13 13:30:00|272.65|270.45|271.11|268.91|275.02|272.82|269.93|267.73|0
1634132100000|2021-10-13 13:35:00|270.82|268.62|273.19|270.99|273.19|270.99|270.82|268.62|0
1634132400000|2021-10-13 13:40:00|274.08|271.88|269.04|266.84|274.08|271.88|267.42|265.22|0
1634132700000|2021-10-13 13:45:00|269.33|267.13|263.46|261.26|269.33|267.13|263.46|261.26|0
1634133000000|2021-10-13 13:50:00|263.02|260.82|260.11|257.91|263.75|261.55|259.82|257.62|0
1634133300000|2021-10-13 13:55:00|259.96|257.76|261.99|259.79|263.45|261.25|259.1|256.9|0
1634133600000|2021-10-13 14:00:00|261.27|259.07|262.14|259.94|262.14|259.94|259.38|257.18|0
1634133900000|2021-10-13 14:05:00|261.27|259.07|259.96|257.76|261.85|259.65|259.38|257.18|0
1634134200000|2021-10-13 14:10:00|260.39|258.19|254.19|251.99|261.12|258.92|252.34|250.14|0
1634134500000|2021-10-13 14:15:00|253.98|251.78|257.99|255.79|258.13|255.93|252.91|250.71|0
1634134800000|2021-10-13 14:20:00|258.13|255.93|256.12|253.92|258.42|256.22|255.11|252.91|0
1634135100000|2021-10-13 14:25:00|256.4|254.2|254.97|252.77|257.84|255.64|254.11|251.91|0
1634135400000|2021-10-13 14:30:00|254.39|252.19|259.86|257.66|259.86|257.66|253.96|251.76|0
1634135700000|2021-10-13 14:35:00|259.64|257.44|258.56|256.36|261.31|259.11|258.27|256.07|0
1634136000000|2021-10-13 14:40:00|258.12|255.92|262.32|260.12|262.32|260.12|257.98|255.78|0
1634136300000|2021-10-13 14:45:00|262.47|260.27|261.16|258.96|263.2|261|260.58|258.38|0
1634136600000|2021-10-13 14:50:00|261.01|258.81|259.71|257.51|261.88|259.68|259.56|257.36|0
1634136900000|2021-10-13 14:55:00|259.56|257.36|259.41|257.21|260.72|258.52|258.98|256.78|0
1634137200000|2021-10-13 15:00:00|260.14|257.94|261.59|259.39|262.17|259.97|259.13|256.93|0
1634137500000|2021-10-13 15:05:00|261.73|259.53|259.31|257.11|263.19|260.99|259.31|257.11|0
1634137800000|2021-10-13 15:10:00|259.45|257.25|259.89|257.69|260.32|258.12|258.07|255.87|0
1634138100000|2021-10-13 15:15:00|259.74|257.54|259.88|257.68|260.91|258.71|259.01|256.81|0
1634138400000|2021-10-13 15:20:00|259.74|257.54|257.85|255.65|260.32|258.12|257.7|255.5|0
1634138700000|2021-10-13 15:25:00|258.14|255.94|257.39|255.19|258.43|256.23|255.8|253.6|0
1634139000000|2021-10-13 15:30:00|257.25|255.05|255.8|253.6|257.39|255.19|254.5|252.3|0
1634139300000|2021-10-13 15:35:00|256.09|253.89|256.81|254.61|256.95|254.75|253.92|251.72|0
1634139600000|2021-10-13 15:40:00|257.1|254.9|259.28|257.08|259.71|257.51|256.81|254.61|0
1634139900000|2021-10-13 15:45:00|259.13|256.93|263.52|261.32|264.69|262.49|258.69|256.49|0
1634140200000|2021-10-13 15:50:00|263.37|261.17|262.8|260.6|264.4|262.2|261.61|259.41|0
1634140500000|2021-10-13 15:55:00|262.94|260.74|263.09|260.89|263.74|261.54|262.65|260.45|0
1634140800000|2021-10-13 16:00:00|263.53|261.33|262.35|260.15|263.53|261.33|262.21|260.01|0
1634141100000|2021-10-13 16:05:00|262.28|260.08|263.81|261.61|263.88|261.68|262.21|260.01|0
1634141400000|2021-10-13 16:10:00|263.67|261.47|263.81|261.61|264.25|262.05|263.23|261.03|0
1634141700000|2021-10-13 16:15:00|263.67|261.47|262.78|260.58|264.1|261.9|262.2|260|0
1634142000000|2021-10-13 16:20:00|262.64|260.44|262.93|260.73|263.08|260.88|261.62|259.42|0
1634142300000|2021-10-13 16:25:00|263.08|260.88|264.98|262.78|265.12|262.92|262.93|260.73|0
1634142600000|2021-10-13 16:30:00|264.83|262.63|263.07|260.87|264.83|262.63|262.92|260.72|0
1634142900000|2021-10-13 16:35:00|262.92|260.72|263.95|261.75|264.24|262.04|262.92|260.72|0
1634143200000|2021-10-13 16:40:00|263.8|261.6|265.26|263.06|266|263.8|263.8|261.6|0
1634143500000|2021-10-13 16:45:00|265.19|262.99|262.62|260.42|265.19|262.99|262.19|259.99|0
1634143800000|2021-10-13 16:50:00|262.77|260.57|262.33|260.13|262.92|260.72|261.46|259.26|0
1634144100000|2021-10-13 16:55:00|262.48|260.28|263.57|261.37|263.79|261.59|261.89|259.69|0
1634144400000|2021-10-13 17:00:00|263.35|261.15|264.52|262.32|264.67|262.47|262.62|260.42|0
1634144700000|2021-10-13 17:05:00|264.23|262.03|265.11|262.91|265.84|263.64|264.23|262.03|0
1634145000000|2021-10-13 17:10:00|265.25|263.05|265.69|263.49|266.72|264.52|264.96|262.76|0
1634145300000|2021-10-13 17:15:00|265.54|263.34|265.84|263.64|265.98|263.78|264.81|262.61|0
1634145600000|2021-10-13 17:20:00|265.98|263.78|267.01|264.81|267.16|264.96|265.54|263.34|0
1634145900000|2021-10-13 17:25:00|266.86|264.66|269.23|267.03|269.37|267.17|266.72|264.52|0
1634146200000|2021-10-13 17:30:00|269.52|267.32|270.56|268.36|271.9|269.7|269.37|267.17|0
1634146500000|2021-10-13 17:35:00|270.41|268.21|272.19|269.99|272.64|270.44|269.96|267.76|0
1634146800000|2021-10-13 17:40:00|272.26|270.06|271.44|269.24|272.56|270.36|270.85|268.65|0
1634147100000|2021-10-13 17:45:00|271.3|269.1|270.55|268.35|271.89|269.69|270.55|268.35|0
1634147400000|2021-10-13 17:50:00|270.7|268.5|271.59|269.39|271.74|269.54|270.25|268.05|0
1634147700000|2021-10-13 17:55:00|271.44|269.24|269.88|267.68|271.74|269.54|269.8|267.6|0
1634148000000|2021-10-13 18:00:00|269.87|267.67|270.39|268.19|277.12|274.92|269.21|267.01|0
1634148300000|2021-10-13 18:05:00|270.99|268.79|270.99|268.79|272.03|269.83|266.4|264.2|0
1634148600000|2021-10-13 18:10:00|270.54|268.34|273.97|271.77|274.26|272.06|268.47|266.27|0
1634148900000|2021-10-13 18:15:00|273.52|271.32|271.43|269.23|273.52|271.32|270.16|267.96|0
1634149200000|2021-10-13 18:20:00|271.73|269.53|271.65|269.45|273.51|271.31|271.65|269.45|0
1634149500000|2021-10-13 18:25:00|271.72|269.52|269.79|267.59|272.17|269.97|269.34|267.14|0
1634149800000|2021-10-13 18:30:00|269.2|267|268.45|266.25|270.53|268.33|268.01|265.81|0
1634150100000|2021-10-13 18:35:00|268.53|266.33|268.3|266.1|269.64|267.44|268.01|265.81|0
1634150400000|2021-10-13 18:40:00|268.6|266.4|266.53|264.33|268.6|266.4|265.06|262.86|0
1634150700000|2021-10-13 18:45:00|266.83|264.63|266.82|264.62|267.27|265.07|265.79|263.59|0
1634151000000|2021-10-13 18:50:00|266.97|264.77|267.71|265.51|268.59|266.39|266.53|264.33|0
1634151300000|2021-10-13 18:55:00|267.56|265.36|268.29|266.09|269.33|267.13|267.56|265.36|0
1634151600000|2021-10-13 19:00:00|268.15|265.95|266.82|264.62|269.1|266.9|266.52|264.32|0
1634151900000|2021-10-13 19:05:00|266.96|264.76|271.55|269.35|271.55|269.35|266.08|263.88|0
1634152200000|2021-10-13 19:10:00|271.85|269.65|269.47|267.27|272|269.8|269.03|266.83|0
1634152500000|2021-10-13 19:15:00|269.18|266.98|269.32|267.12|270.95|268.75|269.17|266.97|0
1634152800000|2021-10-13 19:20:00|269.47|267.27|268.28|266.08|269.77|267.57|268.28|266.08|0
1634153100000|2021-10-13 19:25:00|268.43|266.23|268.06|265.86|268.73|266.53|267.84|265.64|0
1634153400000|2021-10-13 19:30:00|267.98|265.78|269.61|267.41|270.35|268.15|267.84|265.64|0
1634153700000|2021-10-13 19:35:00|269.76|267.56|269.62|267.42|271.53|269.33|269.18|266.98|0
1634154000000|2021-10-13 19:40:00|269.92|267.72|267.84|265.64|270.36|268.16|267.69|265.49|0
1634154300000|2021-10-13 19:45:00|267.69|265.49|270.95|268.75|271.1|268.9|267.4|265.2|0
1634154600000|2021-10-13 19:50:00|270.36|268.16|271.7|269.5|272.59|270.39|270.36|268.16|0
1634154900000|2021-10-13 19:55:00|271.55|269.35|271.4|269.2|271.55|269.35|270.06|267.86|0
1634155200000|2021-10-13 20:00:00|271.55|269.35|272.44|270.24|272.44|270.24|270.95|268.75|0
1634155500000|2021-10-13 20:05:00|272.29|270.09|271.69|269.49|272.29|270.09|271.39|269.19|0
1634155800000|2021-10-13 20:10:00|271.54|269.34|270.05|267.85|271.54|269.34|270.05|267.85|0
1634156100000|2021-10-13 20:15:00|270.4|267.8|270.55|267.95|270.84|268.24|270.1|267.5|0
1634156400000|2021-10-13 20:20:00|270.54|267.94|270.84|268.24|270.84|268.24|270.54|267.94|0
1634156700000|2021-10-13 20:25:00|270.99|268.39|271.43|268.83|271.43|268.83|270.84|268.24|0
1634157000000|2021-10-13 20:30:00|271.28|268.68|271.28|268.68|271.43|268.83|270.99|268.39|0
1634157300000|2021-10-13 20:35:00|271.43|268.83|271.43|268.83|271.58|268.98|271.28|268.68|0
1634157600000|2021-10-13 20:40:00|271.35|268.75|271.43|268.83|271.58|268.98|271.28|268.68|0
1634157900000|2021-10-13 20:45:00|271.35|268.75|271.28|268.68|271.43|268.83|271.28|268.68|0
1634158200000|2021-10-13 20:50:00|271.27|268.67|271.42|268.82|271.42|268.82|270.83|268.23|0
1634158500000|2021-10-13 20:55:00|271.57|268.97|271.49|268.89|271.72|269.12|271.42|268.82|0
1634158800000|2021-10-13 21:00:00|271.35|268.75|271.29|268.69|271.48|268.88|271.24|268.64|0
1634159100000|2021-10-13 21:05:00|271.31|268.71|271.33|268.73|271.35|268.75|271.28|268.68|0
1634159400000|2021-10-13 21:10:00|271.32|268.72|271.15|268.55|271.35|268.75|271.15|268.55|0
1634159700000|2021-10-13 21:15:00|271.17|268.57|271.32|268.72|271.5|268.9|271.17|268.57|0
1634160000000|2021-10-13 21:20:00|271.3|268.7|271.37|268.77|271.37|268.77|271.3|268.7|0
1634160300000|2021-10-13 21:25:00|271.38|268.78|271.4|268.8|271.43|268.83|271.3|268.7|0
1634160600000|2021-10-13 21:30:00|271.43|268.83|271.44|268.84|271.49|268.89|271.43|268.83|0
1634160900000|2021-10-13 21:35:00|271.47|268.87|271.36|268.76|271.56|268.96|271.36|268.76|0
1634161200000|2021-10-13 21:40:00|271.37|268.77|271.37|268.77|271.4|268.8|271.36|268.76|0
1634161500000|2021-10-13 21:45:00|271.4|268.8|271.37|268.77|271.4|268.8|271.35|268.75|0
1634161800000|2021-10-13 21:50:00|271.5|268.9|271.43|268.83|271.53|268.93|271.43|268.83|0
1634162100000|2021-10-13 21:55:00|271.46|268.86|271.56|268.96|271.68|269.08|271.42|268.82|0
1634162400000|2021-10-13 22:00:00|271.31|268.71|272.13|269.53|272.28|269.68|271.31|268.71|0
1634162700000|2021-10-13 22:05:00|271.83|269.23|273.33|270.73|273.62|271.02|271.69|269.09|0
1634163000000|2021-10-13 22:10:00|273.18|270.58|274.22|271.62|274.22|271.62|273.18|270.58|0
1634163300000|2021-10-13 22:15:00|274.07|271.47|273.47|270.87|274.22|271.62|273.47|270.87|0
1634163600000|2021-10-13 22:20:00|273.62|271.02|274.67|272.07|274.97|272.37|273.54|270.94|0
1634163900000|2021-10-13 22:25:00|274.59|271.99|274.81|272.21|275.11|272.51|274.22|271.62|0
1634164200000|2021-10-13 22:30:00|274.96|272.36|275.56|272.96|276.16|273.56|274.81|272.21|0
1634164500000|2021-10-13 22:35:00|275.71|273.11|275.86|273.26|276.16|273.56|275.71|273.11|0
1634164800000|2021-10-13 22:40:00|275.71|273.11|275.11|272.51|275.71|273.11|274.96|272.36|0
1634165100000|2021-10-13 22:45:00|274.96|272.36|274.95|272.35|274.96|272.36|274.51|271.91|0
1634165400000|2021-10-13 22:50:00|274.65|272.05|274.65|272.05|275.1|272.5|274.5|271.9|0
1634165700000|2021-10-13 22:55:00|274.5|271.9|274.8|272.2|274.8|272.2|274.5|271.9|0
1634166000000|2021-10-13 23:00:00|274.87|272.27|275.55|272.95|275.55|272.95|274.87|272.27|0
1634166300000|2021-10-13 23:05:00|275.4|272.8|274.64|272.04|275.47|272.87|274.64|272.04|0
1634166600000|2021-10-13 23:10:00|274.49|271.89|274.49|271.89|274.86|272.26|274.19|271.59|0
1634166900000|2021-10-13 23:15:00|274.64|272.04|274.79|272.19|274.79|272.19|274.04|271.44|0
1634167200000|2021-10-13 23:20:00|274.64|272.04|274.79|272.19|275.09|272.49|274.34|271.74|0
1634167500000|2021-10-13 23:25:00|274.71|272.11|274.78|272.18|274.79|272.19|274.49|271.89|0
1634167800000|2021-10-13 23:30:00|275.08|272.48|274.48|271.88|275.08|272.48|274.33|271.73|0
1634168100000|2021-10-13 23:35:00|274.55|271.95|275.23|272.63|275.23|272.63|274.48|271.88|0
1634168400000|2021-10-13 23:40:00|275.38|272.78|276.13|273.53|276.88|274.28|275.38|272.78|0
1634168700000|2021-10-13 23:45:00|275.98|273.38|275.38|272.78|276.88|274.28|275.38|272.78|0
1634169000000|2021-10-13 23:50:00|275.53|272.93|275.07|272.47|275.53|272.93|274.62|272.02|0
1634169300000|2021-10-13 23:55:00|275.22|272.62|275.82|273.22|275.82|273.22|275.07|272.47|0
1634169600000|2021-10-14 00:00:00|275.52|272.92|276.12|273.52|276.87|274.27|275.52|272.92|0
1634169900000|2021-10-14 00:05:00|276.42|273.82|276.57|273.97|276.72|274.12|275.82|273.22|0
1634170200000|2021-10-14 00:10:00|277.02|274.42|278.37|275.77|279.28|276.68|277.02|274.42|0
1634170500000|2021-10-14 00:15:00|278.22|275.62|279.88|277.28|280.34|277.74|278.22|275.62|0
1634170800000|2021-10-14 00:20:00|279.73|277.13|278.52|275.92|280.19|277.59|278.52|275.92|0
1634171100000|2021-10-14 00:25:00|278.37|275.77|279.42|276.82|279.58|276.98|278.37|275.77|0
1634171400000|2021-10-14 00:30:00|279.88|277.28|279.57|276.97|280.33|277.73|279.12|276.52|0
1634171700000|2021-10-14 00:35:00|279.65|277.05|280.18|277.58|280.48|277.88|279.65|277.05|0
1634172000000|2021-10-14 00:40:00|280.33|277.73|280.48|277.88|280.48|277.88|279.72|277.12|0
1634172300000|2021-10-14 00:45:00|280.63|278.03|279.87|277.27|280.63|278.03|279.72|277.12|0
1634172600000|2021-10-14 00:50:00|280.02|277.42|280.32|277.72|280.32|277.72|279.56|276.96|0
1634172900000|2021-10-14 00:55:00|280.62|278.02|279.71|277.11|281.23|278.63|279.71|277.11|0
1634173200000|2021-10-14 01:00:00|279.56|276.96|279.41|276.81|279.86|277.26|279.26|276.66|0
1634173500000|2021-10-14 01:05:00|279.56|276.96|280.01|277.41|280.16|277.56|279.26|276.66|0
1634173800000|2021-10-14 01:10:00|279.86|277.26|279.4|276.8|280.01|277.41|279.25|276.65|0
1634174100000|2021-10-14 01:15:00|279.25|276.65|278.95|276.35|279.4|276.8|278.8|276.2|0
1634174400000|2021-10-14 01:20:00|278.8|276.2|278.79|276.19|278.95|276.35|278.64|276.04|0
1634174700000|2021-10-14 01:25:00|278.64|276.04|279.09|276.49|279.1|276.5|278.64|276.04|0
1634175000000|2021-10-14 01:30:00|278.94|276.34|279.7|277.1|279.77|277.17|278.79|276.19|0
1634175300000|2021-10-14 01:35:00|279.85|277.25|279.39|276.79|280|277.4|279.24|276.64|0
1634175600000|2021-10-14 01:40:00|279.24|276.64|278.63|276.03|279.24|276.64|278.18|275.58|0
1634175900000|2021-10-14 01:45:00|278.48|275.88|278.4|275.8|278.78|276.18|278.03|275.43|0
1634176200000|2021-10-14 01:50:00|278.33|275.73|278.33|275.73|278.63|276.03|278.18|275.58|0
1634176500000|2021-10-14 01:55:00|278.18|275.58|277.72|275.12|278.85|276.25|277.57|274.97|0
1634176800000|2021-10-14 02:00:00|277.57|274.97|277.87|275.27|277.87|275.27|277.42|274.82|0
1634177100000|2021-10-14 02:05:00|277.72|275.12|278.62|276.02|278.62|276.02|277.57|274.97|0
1634177400000|2021-10-14 02:10:00|278.47|275.87|278.62|276.02|278.92|276.32|278.17|275.57|0
1634177700000|2021-10-14 02:15:00|278.47|275.87|278.62|276.02|278.77|276.17|278.32|275.72|0
1634178000000|2021-10-14 02:20:00|278.47|275.87|278.01|275.41|278.62|276.02|277.86|275.26|0
1634178300000|2021-10-14 02:25:00|277.86|275.26|277.71|275.11|278.16|275.56|277.63|275.03|0
1634178600000|2021-10-14 02:30:00|277.86|275.26|277.63|275.03|278.16|275.56|277.4|274.8|0
1634178900000|2021-10-14 02:35:00|277.7|275.1|277.85|275.25|278|275.4|277.7|275.1|0
1634179200000|2021-10-14 02:40:00|277.7|275.1|277.85|275.25|278.15|275.55|277.7|275.1|0
1634179500000|2021-10-14 02:45:00|277.7|275.1|278.75|276.15|278.9|276.3|277.7|275.1|0
1634179800000|2021-10-14 02:50:00|278.9|276.3|279.05|276.45|279.36|276.76|278.75|276.15|0
1634180100000|2021-10-14 02:55:00|278.9|276.3|279.05|276.45|279.05|276.45|278.75|276.15|0
1634180400000|2021-10-14 03:00:00|278.9|276.3|278.75|276.15|279.05|276.45|278.6|276|0
1634180700000|2021-10-14 03:05:00|278.67|276.07|278.89|276.29|278.9|276.3|278.29|275.69|0
1634181000000|2021-10-14 03:10:00|279.05|276.45|279.04|276.44|279.2|276.6|278.29|275.69|0
1634181300000|2021-10-14 03:15:00|278.89|276.29|279.8|277.2|279.8|277.2|278.89|276.29|0
1634181600000|2021-10-14 03:20:00|279.72|277.12|279.87|277.27|279.95|277.35|279.34|276.74|0
1634181900000|2021-10-14 03:25:00|279.8|277.2|279.34|276.74|279.8|277.2|279.19|276.59|0
1634182200000|2021-10-14 03:30:00|279.26|276.66|278.73|276.13|279.34|276.74|278.58|275.98|0
1634182500000|2021-10-14 03:35:00|278.58|275.98|279.03|276.43|279.1|276.5|278.58|275.98|0
1634182800000|2021-10-14 03:40:00|279.18|276.58|280.09|277.49|280.09|277.49|279.03|276.43|0
1634183100000|2021-10-14 03:45:00|280.54|277.94|280.69|278.09|281.45|278.85|280.54|277.94|0
1634183400000|2021-10-14 03:50:00|280.54|277.94|280.39|277.79|280.69|278.09|280.08|277.48|0
1634183700000|2021-10-14 03:55:00|280.24|277.64|279.93|277.33|280.39|277.79|279.78|277.18|0
1634184000000|2021-10-14 04:00:00|279.85|277.25|279.47|276.87|280.08|277.48|279.47|276.87|0
1634184300000|2021-10-14 04:05:00|279.62|277.02|280.08|277.48|280.38|277.78|279.47|276.87|0
1634184600000|2021-10-14 04:10:00|279.93|277.33|279.47|276.87|280.38|277.78|279.47|276.87|0
1634184900000|2021-10-14 04:15:00|279.62|277.02|279.77|277.17|279.92|277.32|279.47|276.87|0
1634185200000|2021-10-14 04:20:00|279.62|277.02|279.69|277.09|279.77|277.17|279.47|276.87|0
1634185500000|2021-10-14 04:25:00|279.62|277.02|279.61|277.01|279.92|277.32|279.61|277.01|0
1634185800000|2021-10-14 04:30:00|279.76|277.16|279.76|277.16|280.22|277.62|279.61|277.01|0
1634186100000|2021-10-14 04:35:00|279.61|277.01|279.91|277.31|280.06|277.46|279.61|277.01|0
1634186400000|2021-10-14 04:40:00|279.98|277.38|279.61|277.01|280.06|277.46|279.61|277.01|0
1634186700000|2021-10-14 04:45:00|279.45|276.85|279.3|276.7|279.45|276.85|279.15|276.55|0
1634187000000|2021-10-14 04:50:00|279.45|276.85|279.75|277.15|280.06|277.46|279.45|276.85|0
1634187300000|2021-10-14 04:55:00|279.9|277.3|279.9|277.3|280.05|277.45|279.75|277.15|0
1634187600000|2021-10-14 05:00:00|279.75|277.15|279.29|276.69|279.9|277.3|279.14|276.54|0
1634187900000|2021-10-14 05:05:00|279.14|276.54|278.99|276.39|279.44|276.84|278.69|276.09|0
1634188200000|2021-10-14 05:10:00|278.91|276.31|279.74|277.14|279.89|277.29|278.91|276.31|0
1634188500000|2021-10-14 05:15:00|279.89|277.29|280.35|277.75|280.96|278.36|279.89|277.29|0
1634188800000|2021-10-14 05:20:00|280.5|277.9|280.65|278.05|280.8|278.2|279.74|277.14|0
1634189100000|2021-10-14 05:25:00|280.57|277.97|279.89|277.29|280.8|278.2|279.89|277.29|0
1634189400000|2021-10-14 05:30:00|279.96|277.36|279.58|276.98|280.19|277.59|279.43|276.83|0
1634189700000|2021-10-14 05:35:00|279.73|277.13|279.58|276.98|280.04|277.44|279.43|276.83|0
1634190000000|2021-10-14 05:40:00|279.73|277.13|280.18|277.58|280.49|277.89|279.43|276.83|0
1634190300000|2021-10-14 05:45:00|280.03|277.43|280.48|277.88|280.94|278.34|280.03|277.43|0
1634190600000|2021-10-14 05:50:00|280.64|278.04|282.3|279.7|282.31|279.71|280.64|278.04|0
1634190900000|2021-10-14 05:55:00|282.15|279.55|282.91|280.31|282.91|280.31|281.69|279.09|0
1634191200000|2021-10-14 06:00:00|282.61|280.01|280.78|278.18|283.98|281.38|280.33|277.73|0
1634191500000|2021-10-14 06:05:00|280.85|278.25|280.78|278.18|280.93|278.33|280.32|277.72|0
1634191800000|2021-10-14 06:10:00|280.93|278.33|282.52|279.92|283.06|280.46|280.63|278.03|0
1634192100000|2021-10-14 06:15:00|282.37|279.77|284.27|281.67|284.43|281.83|281.99|279.39|0
1634192400000|2021-10-14 06:20:00|284.12|281.52|285.04|282.44|285.8|283.2|283.89|281.29|0
1634192700000|2021-10-14 06:25:00|284.96|282.36|285.19|282.59|285.49|282.89|284.88|282.28|0
1634193000000|2021-10-14 06:30:00|285.03|282.43|286.1|283.5|286.72|284.12|284.88|282.28|0
1634193300000|2021-10-14 06:35:00|286.02|283.42|286.87|284.27|287.02|284.42|285.95|283.35|0
1634193600000|2021-10-14 06:40:00|286.71|284.11|286.56|283.96|287.63|285.03|286.56|283.96|0
1634193900000|2021-10-14 06:45:00|286.41|283.81|286.1|283.5|286.56|283.96|285.49|282.89|0
1634194200000|2021-10-14 06:50:00|286.25|283.65|285.18|282.58|286.25|283.65|285.02|282.42|0
1634194500000|2021-10-14 06:55:00|285.33|282.73|287.01|284.41|287.63|285.03|285.02|282.42|0
1634194800000|2021-10-14 07:00:00|287.24|284.64|285.27|282.67|288.83|286.23|284.56|281.96|0
1634195100000|2021-10-14 07:05:00|285.15|282.95|284.21|282.01|285.3|283.1|282.84|280.64|0
1634195400000|2021-10-14 07:10:00|284.36|282.16|283.21|281.01|284.97|282.77|282.68|280.48|0
1634195700000|2021-10-14 07:15:00|283.29|281.09|282.6|280.4|283.75|281.55|281.92|279.72|0
1634196000000|2021-10-14 07:20:00|282.53|280.33|285.58|283.38|285.58|283.38|282.53|280.33|0
1634196300000|2021-10-14 07:25:00|285.73|283.53|285.27|283.07|286.26|284.06|284.66|282.46|0
1634196600000|2021-10-14 07:30:00|285.12|282.92|283.59|281.39|285.12|282.92|282.21|280.01|0
1634196900000|2021-10-14 07:35:00|283.43|281.23|284.96|282.76|284.96|282.76|283.43|281.23|0
1634197200000|2021-10-14 07:40:00|284.81|282.61|285.26|283.06|285.57|283.37|284.5|282.3|0
1634197500000|2021-10-14 07:45:00|285.11|282.91|285.26|283.06|285.41|283.21|284.65|282.45|0
1634197800000|2021-10-14 07:50:00|285.11|282.91|285.41|283.21|285.48|283.28|284.95|282.75|0
1634198100000|2021-10-14 07:55:00|285.56|283.36|285.87|283.67|286.02|283.82|285.26|283.06|0
1634198400000|2021-10-14 08:00:00|286.02|283.82|287.55|285.35|287.71|285.51|286.02|283.82|0
1634198700000|2021-10-14 08:05:00|287.4|285.2|287.7|285.5|288.32|286.12|286.78|284.58|0
1634199000000|2021-10-14 08:10:00|287.86|285.66|289.24|287.04|289.55|287.35|287.86|285.66|0
1634199300000|2021-10-14 08:15:00|289.09|286.89|288.47|286.27|289.24|287.04|288.16|285.96|0
1634199600000|2021-10-14 08:20:00|288.32|286.12|287.24|285.04|288.62|286.42|286.93|284.73|0
1634199900000|2021-10-14 08:25:00|287.39|285.19|287.23|285.03|287.54|285.34|286.77|284.57|0
1634200200000|2021-10-14 08:30:00|287.31|285.11|287.39|285.19|287.85|285.65|286.92|284.72|0
1634200500000|2021-10-14 08:35:00|287.54|285.34|287.23|285.03|287.54|285.34|287.08|284.88|0
1634200800000|2021-10-14 08:40:00|287.08|284.88|288.3|286.1|288.3|286.1|287.08|284.88|0
1634201100000|2021-10-14 08:45:00|288.46|286.26|288.92|286.72|288.92|286.72|287.84|285.64|0
1634201400000|2021-10-14 08:50:00|288.84|286.64|289.22|287.02|289.22|287.02|288.61|286.41|0
1634201700000|2021-10-14 08:55:00|289.07|286.87|289.41|287.21|290.18|287.98|288.61|286.41|0
1634202000000|2021-10-14 09:00:00|289.57|287.37|289.87|287.67|290.18|287.98|289.57|287.37|0
1634202300000|2021-10-14 09:05:00|289.72|287.52|290.18|287.98|290.49|288.29|289.72|287.52|0
1634202600000|2021-10-14 09:10:00|290.25|288.05|290.17|287.97|290.79|288.59|290.02|287.82|0
1634202900000|2021-10-14 09:15:00|290.33|288.13|289.86|287.66|290.48|288.28|289.71|287.51|0
1634203200000|2021-10-14 09:20:00|289.71|287.51|290.02|287.82|290.02|287.82|289.4|287.2|0
1634203500000|2021-10-14 09:25:00|290.17|287.97|290.48|288.28|290.48|288.28|290.01|287.81|0
1634203800000|2021-10-14 09:30:00|290.63|288.43|290.78|288.58|291.55|289.35|290.47|288.27|0
1634204100000|2021-10-14 09:35:00|290.85|288.65|290.78|288.58|291.24|289.04|290.32|288.12|0
1634204400000|2021-10-14 09:40:00|290.93|288.73|290.16|287.96|290.93|288.73|290.01|287.81|0
1634204700000|2021-10-14 09:45:00|290.01|287.81|290.93|288.73|291.08|288.88|289.85|287.65|0
1634205000000|2021-10-14 09:50:00|290.77|288.57|290.46|288.26|290.77|288.57|290.31|288.11|0
1634205300000|2021-10-14 09:55:00|290.62|288.42|290.46|288.26|290.77|288.57|290.31|288.11|0
1634205600000|2021-10-14 10:00:00|290.31|288.11|290.15|287.95|290.77|288.57|290|287.8|0
1634205900000|2021-10-14 10:05:00|290.07|287.87|289.69|287.49|290.77|288.57|289.3|287.1|0
1634206200000|2021-10-14 10:10:00|289.53|287.33|289.68|287.48|289.84|287.64|289.53|287.33|0
1634206500000|2021-10-14 10:15:00|289.53|287.33|288.44|286.24|289.99|287.79|288.44|286.24|0
1634206800000|2021-10-14 10:20:00|288.28|286.08|288.13|285.93|288.44|286.24|287.51|285.31|0
1634207100000|2021-10-14 10:25:00|288.59|286.39|287.82|285.62|288.59|286.39|287.66|285.46|0
1634207400000|2021-10-14 10:30:00|287.66|285.46|288.58|286.38|288.58|286.38|287.05|284.85|0
1634207700000|2021-10-14 10:35:00|288.43|286.23|288.27|286.07|288.89|286.69|288.12|285.92|0
1634208000000|2021-10-14 10:40:00|288.43|286.23|288.27|286.07|288.74|286.54|288.27|286.07|0
1634208300000|2021-10-14 10:45:00|288.43|286.23|288.73|286.53|288.89|286.69|288.27|286.07|0
1634208600000|2021-10-14 10:50:00|288.88|286.68|288.57|286.37|289.19|286.99|288.57|286.37|0
1634208900000|2021-10-14 10:55:00|288.42|286.22|288.42|286.22|288.88|286.68|288.42|286.22|0
1634209200000|2021-10-14 11:00:00|288.26|286.06|289.03|286.83|289.03|286.83|287.8|285.6|0
1634209500000|2021-10-14 11:05:00|288.88|286.68|289.18|286.98|289.34|287.14|288.42|286.22|0
1634209800000|2021-10-14 11:10:00|289.34|287.14|290.11|287.91|290.57|288.37|289.18|286.98|0
1634210100000|2021-10-14 11:15:00|290.26|288.06|291.19|288.99|291.5|289.3|290.26|288.06|0
1634210400000|2021-10-14 11:20:00|291.03|288.83|291.03|288.83|291.19|288.99|290.72|288.52|0
1634210700000|2021-10-14 11:25:00|291.18|288.98|290.1|287.9|291.34|289.14|290.1|287.9|0
1634211000000|2021-10-14 11:30:00|290.25|288.05|291.02|288.82|291.49|289.29|290.25|288.05|0
1634211300000|2021-10-14 11:35:00|291.18|288.98|291.49|289.29|291.8|289.6|291.02|288.82|0
1634211600000|2021-10-14 11:40:00|291.64|289.44|292.57|290.37|292.88|290.68|291.49|289.29|0
1634211900000|2021-10-14 11:45:00|292.72|290.52|292.57|290.37|293.03|290.83|292.41|290.21|0
1634212200000|2021-10-14 11:50:00|292.88|290.68|293.96|291.76|293.96|291.76|292.72|290.52|0
1634212500000|2021-10-14 11:55:00|294.12|291.92|294.11|291.91|294.74|292.54|293.96|291.76|0
1634212800000|2021-10-14 12:00:00|294.27|292.07|295.2|293|295.2|293|294.27|292.07|0
1634213100000|2021-10-14 12:05:00|295.36|293.16|296.3|294.1|298.01|295.81|295.2|293|0
1634213400000|2021-10-14 12:10:00|296.61|294.41|297.7|295.5|298.02|295.82|296.46|294.26|0
1634213700000|2021-10-14 12:15:00|297.55|295.35|296.3|294.1|297.86|295.66|295.99|293.79|0
1634214000000|2021-10-14 12:20:00|296.14|293.94|296.14|293.94|296.76|294.56|295.67|293.47|0
1634214300000|2021-10-14 12:25:00|296.29|294.09|295.82|293.62|296.29|294.09|295.82|293.62|0
1634214600000|2021-10-14 12:30:00|295.98|293.78|295.67|293.47|298.32|296.12|294.89|292.69|0
1634214900000|2021-10-14 12:35:00|295.82|293.62|295.98|293.78|296.44|294.24|294.89|292.69|0
1634215200000|2021-10-14 12:40:00|296.29|294.09|295.97|293.77|297.53|295.33|295.66|293.46|0
1634215500000|2021-10-14 12:45:00|296.13|293.93|296.13|293.93|296.6|294.4|295.82|293.62|0
1634215800000|2021-10-14 12:50:00|296.28|294.08|295.66|293.46|296.28|294.08|295.35|293.15|0
1634216100000|2021-10-14 12:55:00|295.81|293.61|295.81|293.61|296.59|294.39|295.65|293.45|0
1634216400000|2021-10-14 13:00:00|296.12|293.92|295.96|293.76|296.9|294.7|295.5|293.3|0
1634216700000|2021-10-14 13:05:00|296.12|293.92|297.36|295.16|297.36|295.16|295.81|293.61|0
1634217000000|2021-10-14 13:10:00|297.52|295.32|296.43|294.23|297.83|295.63|295.8|293.6|0
1634217300000|2021-10-14 13:15:00|296.58|294.38|294.87|292.67|296.74|294.54|294.87|292.67|0
1634217600000|2021-10-14 13:20:00|295.02|292.82|296.11|293.91|296.27|294.07|295.02|292.82|0
1634217900000|2021-10-14 13:25:00|295.95|293.75|296.11|293.91|296.58|294.38|295.8|293.6|0
1634218200000|2021-10-14 13:30:00|296.49|294.29|295.17|292.97|298.29|296.09|295.02|292.82|0
1634218500000|2021-10-14 13:35:00|294.24|292.04|293.46|291.26|295.64|293.44|292.99|290.79|0
1634218800000|2021-10-14 13:40:00|293.61|291.41|296.33|294.13|300.17|297.97|293.61|291.41|0
1634219100000|2021-10-14 13:45:00|297.19|294.99|298.91|296.71|300.79|298.59|296.88|294.68|0
1634219400000|2021-10-14 13:50:00|298.6|296.4|298.44|296.24|299.85|297.65|297.5|295.3|0
1634219700000|2021-10-14 13:55:00|298.59|296.39|299.06|296.86|299.06|296.86|297.5|295.3|0
1634220000000|2021-10-14 14:00:00|299.53|297.33|305.2|303|305.36|303.16|299.38|297.18|0
1634220300000|2021-10-14 14:05:00|305.04|302.84|303.62|301.42|305.83|303.63|303.46|301.26|0
1634220600000|2021-10-14 14:10:00|303.78|301.58|306.31|304.11|306.62|304.42|303.62|301.42|0
1634220900000|2021-10-14 14:15:00|306.62|304.42|307.1|304.9|307.89|305.69|306.31|304.11|0
1634221200000|2021-10-14 14:20:00|306.94|304.74|307.23|305.03|308.76|306.56|305.96|303.76|0
1634221500000|2021-10-14 14:25:00|307.39|305.19|305.56|303.36|307.39|305.19|305.48|303.28|0
1634221800000|2021-10-14 14:30:00|305.8|303.6|304.85|302.65|306.91|304.71|304.85|302.65|0
1634222100000|2021-10-14 14:35:00|304.69|302.49|305.64|303.44|306.11|303.91|303.9|301.7|0
1634222400000|2021-10-14 14:40:00|305.8|303.6|305.16|302.96|306.27|304.07|304.37|302.17|0
1634222700000|2021-10-14 14:45:00|305|302.8|308.17|305.97|308.17|305.97|305|302.8|0
1634223000000|2021-10-14 14:50:00|308.01|305.81|308.65|306.45|309.29|307.09|308.01|305.81|0
1634223300000|2021-10-14 14:55:00|308.81|306.61|309.44|307.24|309.6|307.4|308.33|306.13|0
1634223600000|2021-10-14 15:00:00|309.12|306.92|307.37|305.17|309.76|307.56|307.21|305.01|0
1634223900000|2021-10-14 15:05:00|307.53|305.33|308.48|306.28|309.12|306.92|306.89|304.69|0
1634224200000|2021-10-14 15:10:00|308.16|305.96|307.53|305.33|308.32|306.12|307.21|305.01|0
1634224500000|2021-10-14 15:15:00|307.68|305.48|308.64|306.44|309.43|307.23|307.37|305.17|0
1634224800000|2021-10-14 15:20:00|308.48|306.28|309.11|306.91|310.23|308.03|308.16|305.96|0
1634225100000|2021-10-14 15:25:00|308.95|306.75|308.95|306.75|309.91|307.71|308.79|306.59|0
1634225400000|2021-10-14 15:30:00|309.43|307.23|309.27|307.07|309.75|307.55|308.47|306.27|0
1634225700000|2021-10-14 15:35:00|309.11|306.91|310.38|308.18|310.38|308.18|308.31|306.11|0
1634226000000|2021-10-14 15:40:00|310.54|308.34|310.86|308.66|311.18|308.98|309.58|307.38|0
1634226300000|2021-10-14 15:45:00|311.02|308.82|311.66|309.46|311.98|309.78|310.7|308.5|0
1634226600000|2021-10-14 15:50:00|311.82|309.62|310.69|308.49|311.98|309.78|310.53|308.33|0
1634226900000|2021-10-14 15:55:00|310.85|308.65|312.93|310.73|312.93|310.73|310.53|308.33|0
1634227200000|2021-10-14 16:00:00|312.77|310.57|313.73|311.53|313.73|311.53|312.61|310.41|0
1634227500000|2021-10-14 16:05:00|313.89|311.69|313.41|311.21|314.21|312.01|312.77|310.57|0
1634227800000|2021-10-14 16:10:00|313.73|311.53|314.53|312.33|314.69|312.49|313.41|311.21|0
1634228100000|2021-10-14 16:15:00|314.37|312.17|313.73|311.53|314.85|312.65|313.64|311.44|0
1634228400000|2021-10-14 16:20:00|313.89|311.69|313.72|311.52|313.89|311.69|313.24|311.04|0
1634228700000|2021-10-14 16:25:00|313.88|311.68|313.88|311.68|314.85|312.65|313.72|311.52|0
1634229000000|2021-10-14 16:30:00|314.04|311.84|313.72|311.52|314.36|312.16|313.08|310.88|0
1634229300000|2021-10-14 16:35:00|313.88|311.68|314.52|312.32|314.68|312.48|313.79|311.59|0
1634229600000|2021-10-14 16:40:00|314.36|312.16|314.46|312.26|315.58|313.38|313.43|311.23|0
1634229900000|2021-10-14 16:45:00|314.3|312.1|314.94|312.74|315.1|312.9|313.98|311.78|0
1634230200000|2021-10-14 16:50:00|314.78|312.58|314.78|312.58|315.1|312.9|314.3|312.1|0
1634230500000|2021-10-14 16:55:00|314.62|312.42|314.94|312.74|315.26|313.06|313.97|311.77|0
1634230800000|2021-10-14 17:00:00|315.42|313.22|312.53|310.33|316.22|314.02|312.53|310.33|0
1634231100000|2021-10-14 17:05:00|312.37|310.17|312.37|310.17|313.49|311.29|312.05|309.85|0
1634231400000|2021-10-14 17:10:00|312.53|310.33|312.84|310.64|313.01|310.81|312.04|309.84|0
1634231700000|2021-10-14 17:15:00|312.92|310.72|312.84|310.64|313.48|311.28|312.52|310.32|0
1634232000000|2021-10-14 17:20:00|313|310.8|312.52|310.32|313.16|310.96|312.2|310|0
1634232300000|2021-10-14 17:25:00|312.68|310.48|312.84|310.64|313|310.8|312.2|310|0
1634232600000|2021-10-14 17:30:00|313|310.8|314.6|312.4|314.92|312.72|313|310.8|0
1634232900000|2021-10-14 17:35:00|314.76|312.56|314.92|312.72|315.56|313.36|314.6|312.4|0
1634233200000|2021-10-14 17:40:00|315.08|312.88|315.88|313.68|315.88|313.68|314.92|312.72|0
1634233500000|2021-10-14 17:45:00|315.72|313.52|317.01|314.81|317.01|314.81|315.56|313.36|0
1634233800000|2021-10-14 17:50:00|317.17|314.97|316.36|314.16|317.17|314.97|315.88|313.68|0
1634234100000|2021-10-14 17:55:00|316.52|314.32|316.52|314.32|317.49|315.29|316.36|314.16|0
1634234400000|2021-10-14 18:00:00|316.43|314.23|315.71|313.51|316.84|314.64|315.55|313.35|0
1634234700000|2021-10-14 18:05:00|315.87|313.67|315.39|313.19|316.03|313.83|314.9|312.7|0
1634235000000|2021-10-14 18:10:00|315.23|313.03|316.19|313.99|316.35|314.15|315.23|313.03|0
1634235300000|2021-10-14 18:15:00|316.35|314.15|316.83|314.63|316.99|314.79|316.03|313.83|0
1634235600000|2021-10-14 18:20:00|316.67|314.47|317.31|315.11|317.64|315.44|316.35|314.15|0
1634235900000|2021-10-14 18:25:00|317.15|314.95|317.96|315.76|317.96|315.76|316.99|314.79|0
1634236200000|2021-10-14 18:30:00|317.8|315.6|317.15|314.95|317.96|315.76|316.5|314.3|0
1634236500000|2021-10-14 18:35:00|317.31|315.11|318.28|316.08|318.44|316.24|316.99|314.79|0
1634236800000|2021-10-14 18:40:00|318.11|315.91|316.98|314.78|318.11|315.91|316.5|314.3|0
1634237100000|2021-10-14 18:45:00|317.14|314.94|317.3|315.1|317.3|315.1|316.66|314.46|0
1634237400000|2021-10-14 18:50:00|317.46|315.26|317.78|315.58|318.11|315.91|317.14|314.94|0
1634237700000|2021-10-14 18:55:00|317.62|315.42|317.78|315.58|318.11|315.91|317.46|315.26|0
1634238000000|2021-10-14 19:00:00|317.94|315.74|317.46|315.26|317.94|315.74|316.65|314.45|0
1634238300000|2021-10-14 19:05:00|317.29|315.09|315.52|313.32|317.94|315.74|315.52|313.32|0
1634238600000|2021-10-14 19:10:00|315.36|313.16|315.68|313.48|315.84|313.64|314.55|312.35|0
1634238900000|2021-10-14 19:15:00|315.84|313.64|315.68|313.48|315.84|313.64|314.87|312.67|0
1634239200000|2021-10-14 19:20:00|315.51|313.31|314.39|312.19|316.48|314.28|314.39|312.19|0
1634239500000|2021-10-14 19:25:00|314.23|312.03|315.51|313.31|316.32|314.12|314.23|312.03|0
1634239800000|2021-10-14 19:30:00|315.35|313.15|315.35|313.15|316.31|314.11|314.7|312.5|0
1634240100000|2021-10-14 19:35:00|315.51|313.31|313.74|311.54|315.51|313.31|312.46|310.26|0
1634240400000|2021-10-14 19:40:00|314.06|311.86|314.86|312.66|314.86|312.66|312.45|310.25|0
1634240700000|2021-10-14 19:45:00|314.7|312.5|314.86|312.66|315.34|313.14|313.73|311.53|0
1634241000000|2021-10-14 19:50:00|315.18|312.98|317.43|315.23|318.89|316.69|314.21|312.01|0
1634241300000|2021-10-14 19:55:00|317.27|315.07|317.43|315.23|318.4|316.2|315.5|313.3|0
1634241600000|2021-10-14 20:00:00|317.59|315.39|317.27|315.07|318.08|315.88|317.11|314.91|0
1634241900000|2021-10-14 20:05:00|317.43|315.23|317.91|315.71|318.24|316.04|317.27|315.07|0
1634242200000|2021-10-14 20:10:00|318.07|315.87|318.88|316.68|319.04|316.84|318.07|315.87|0
1634242500000|2021-10-14 20:15:00|319.24|316.64|321.18|318.58|321.51|318.91|319.24|316.64|0
1634242800000|2021-10-14 20:20:00|321.35|318.75|323.13|320.53|323.29|320.69|321.18|318.58|0
1634243100000|2021-10-14 20:25:00|322.97|320.37|321.83|319.23|322.97|320.37|321.83|319.23|0
1634243400000|2021-10-14 20:30:00|322.15|319.55|322.15|319.55|322.31|319.71|321.83|319.23|0
1634243700000|2021-10-14 20:35:00|321.99|319.39|322.15|319.55|322.31|319.71|321.82|319.22|0
1634244000000|2021-10-14 20:40:00|322.31|319.71|322.15|319.55|322.31|319.71|321.82|319.22|0
1634244300000|2021-10-14 20:45:00|321.98|319.38|321.82|319.22|322.31|319.71|321.82|319.22|0
1634244600000|2021-10-14 20:50:00|321.98|319.38|321.98|319.38|322.47|319.87|321.98|319.38|0
1634244900000|2021-10-14 20:55:00|321.82|319.22|322.22|319.62|322.22|319.62|321.82|319.22|0
1634245200000|2021-10-14 21:00:00|322|319.4|321.88|319.28|322|319.4|321.79|319.19|0
1634245500000|2021-10-14 21:05:00|321.84|319.24|321.77|319.17|321.86|319.26|321.77|319.17|0
1634245800000|2021-10-14 21:10:00|321.74|319.14|321.74|319.14|321.77|319.17|321.74|319.14|0
1634246100000|2021-10-14 21:15:00|321.72|319.12|321.74|319.14|321.74|319.14|321.57|318.97|0
1634246400000|2021-10-14 21:20:00|321.77|319.17|321.9|319.3|322.04|319.44|321.76|319.16|0
1634246700000|2021-10-14 21:25:00|321.67|319.07|321.69|319.09|321.81|319.21|321.49|318.89|0
1634247000000|2021-10-14 21:30:00|321.81|319.21|321.78|319.18|321.83|319.23|321.54|318.94|0
1634247300000|2021-10-14 21:35:00|321.76|319.16|321.66|319.06|321.85|319.25|321.66|319.06|0
1634247600000|2021-10-14 21:40:00|321.59|318.99|321.98|319.38|322.2|319.6|321.59|318.99|0
1634247900000|2021-10-14 21:45:00|321.89|319.29|321.96|319.36|322.05|319.45|321.89|319.29|0
1634248200000|2021-10-14 21:50:00|321.98|319.38|321.84|319.24|322.08|319.48|321.84|319.24|0
1634248500000|2021-10-14 21:55:00|321.81|319.21|321.58|318.98|321.86|319.26|321.27|318.67|0
1634248800000|2021-10-14 22:00:00|321.05|318.45|320.81|318.21|321.46|318.86|320.16|317.56|0
1634249100000|2021-10-14 22:05:00|320.97|318.37|320.56|317.96|320.97|318.37|320.32|317.72|0
1634249400000|2021-10-14 22:10:00|320.48|317.88|321.94|319.34|322.27|319.67|320.48|317.88|0
1634249700000|2021-10-14 22:15:00|322.1|319.5|321.94|319.34|322.1|319.5|321.29|318.69|0
1634250000000|2021-10-14 22:20:00|322.1|319.5|321.61|319.01|322.1|319.5|321.61|319.01|0
1634250300000|2021-10-14 22:25:00|321.53|318.93|322.1|319.5|322.1|319.5|321.29|318.69|0
1634250600000|2021-10-14 22:30:00|322.26|319.66|321.93|319.33|322.26|319.66|321.77|319.17|0
1634250900000|2021-10-14 22:35:00|322.09|319.49|321.6|319|322.09|319.49|321.28|318.68|0
1634251200000|2021-10-14 22:40:00|321.77|319.17|321.76|319.16|321.93|319.33|321.6|319|0
1634251500000|2021-10-14 22:45:00|321.6|319|321.28|318.68|321.6|319|321.11|318.51|0
1634251800000|2021-10-14 22:50:00|321.11|318.51|323.06|320.46|323.22|320.62|321.11|318.51|0
1634252100000|2021-10-14 22:55:00|322.9|320.3|322.57|319.97|322.9|320.3|322.41|319.81|0
1634252400000|2021-10-14 23:00:00|322.73|320.13|322.41|319.81|322.73|320.13|322.24|319.64|0
1634252700000|2021-10-14 23:05:00|322.48|319.88|322.89|320.29|323.06|320.46|322.41|319.81|0
1634253000000|2021-10-14 23:10:00|322.73|320.13|322.73|320.13|322.89|320.29|322.24|319.64|0
1634253300000|2021-10-14 23:15:00|322.56|319.96|322.72|320.12|322.89|320.29|322.4|319.8|0
1634253600000|2021-10-14 23:20:00|322.89|320.29|323.37|320.77|323.7|321.1|322.72|320.12|0
1634253900000|2021-10-14 23:25:00|323.45|320.85|323.05|320.45|323.54|320.94|323.05|320.45|0
1634254200000|2021-10-14 23:30:00|323.21|320.61|322.72|320.12|323.21|320.61|322.39|319.79|0
1634254500000|2021-10-14 23:35:00|322.63|320.03|322.88|320.28|322.96|320.36|322.55|319.95|0
1634254800000|2021-10-14 23:40:00|322.71|320.11|322.71|320.11|322.88|320.28|322.47|319.87|0
1634255100000|2021-10-14 23:45:00|322.63|320.03|322.87|320.27|322.95|320.35|322.39|319.79|0
1634255400000|2021-10-14 23:50:00|322.71|320.11|322.55|319.95|322.87|320.27|322.22|319.62|0
1634255700000|2021-10-14 23:55:00|322.62|320.02|322.54|319.94|323.03|320.43|322.38|319.78|0
1634256000000|2021-10-15 00:00:00|322.38|319.78|320.59|317.99|322.54|319.94|320.59|317.99|0
1634256300000|2021-10-15 00:05:00|320.43|317.83|320.26|317.66|320.59|317.99|318.97|316.37|0
1634256600000|2021-10-15 00:10:00|320.43|317.83|320.02|317.42|321.24|318.64|319.94|317.34|0
1634256900000|2021-10-15 00:15:00|320.1|317.5|319.93|317.33|320.59|317.99|319.29|316.69|0
1634257200000|2021-10-15 00:20:00|320.1|317.5|318.71|316.11|320.58|317.98|318.15|315.55|0
1634257500000|2021-10-15 00:25:00|318.8|316.2|318.63|316.03|318.96|316.36|317.99|315.39|0
1634257800000|2021-10-15 00:30:00|318.47|315.87|318.47|315.87|318.96|316.36|318.15|315.55|0
1634258100000|2021-10-15 00:35:00|318.55|315.95|318.14|315.54|318.55|315.95|317.34|314.74|0
1634258400000|2021-10-15 00:40:00|318.31|315.71|319.92|317.32|320|317.4|318.14|315.54|0
1634258700000|2021-10-15 00:45:00|320.09|317.49|319.43|316.83|320.25|317.65|319.11|316.51|0
1634259000000|2021-10-15 00:50:00|319.51|316.91|319.92|317.32|320.08|317.48|319.51|316.91|0
1634259300000|2021-10-15 00:55:00|319.76|317.16|320.24|317.64|320.4|317.8|319.35|316.75|0
1634259600000|2021-10-15 01:00:00|320.32|317.72|318.46|315.86|321.05|318.45|318.29|315.69|0
1634259900000|2021-10-15 01:05:00|318.29|315.69|317.08|314.48|318.53|315.93|316.76|314.16|0
1634260200000|2021-10-15 01:10:00|317|314.4|317.32|314.72|317.32|314.72|316.03|313.43|0
1634260500000|2021-10-15 01:15:00|317.48|314.88|318.29|315.69|318.61|316.01|317.48|314.88|0
1634260800000|2021-10-15 01:20:00|318.13|315.53|316.83|314.23|318.29|315.69|316.83|314.23|0
1634261100000|2021-10-15 01:25:00|316.99|314.39|318.28|315.68|318.28|315.68|316.67|314.07|0
1634261400000|2021-10-15 01:30:00|318.12|315.52|317.8|315.2|318.77|316.17|317.47|314.87|0
1634261700000|2021-10-15 01:35:00|317.63|315.03|319.41|316.81|319.57|316.97|317.31|314.71|0
1634262000000|2021-10-15 01:40:00|319.57|316.97|318.92|316.32|319.57|316.97|318.6|316|0
1634262300000|2021-10-15 01:45:00|319|316.4|319.41|316.81|319.41|316.81|318.44|315.84|0
1634262600000|2021-10-15 01:50:00|319.32|316.72|321.92|319.32|321.92|319.32|319.08|316.48|0
1634262900000|2021-10-15 01:55:00|321.84|319.24|321.51|318.91|322|319.4|321.02|318.42|0
1634263200000|2021-10-15 02:00:00|321.67|319.07|322.16|319.56|322.81|320.21|321.35|318.75|0
1634263500000|2021-10-15 02:05:00|322|319.4|322.64|320.04|322.64|320.04|321.83|319.23|0
1634263800000|2021-10-15 02:10:00|322.48|319.88|322.32|319.72|323.3|320.7|322.32|319.72|0
1634264100000|2021-10-15 02:15:00|322.48|319.88|326.4|323.8|326.56|323.96|322.32|319.72|0
1634264400000|2021-10-15 02:20:00|326.56|323.96|327.21|324.61|328.36|325.76|325.9|323.3|0
1634264700000|2021-10-15 02:25:00|327.05|324.45|326.55|323.95|327.21|324.61|326.23|323.63|0
1634265000000|2021-10-15 02:30:00|326.72|324.12|326.47|323.87|326.72|324.12|325.98|323.38|0
1634265300000|2021-10-15 02:35:00|326.55|323.95|326.06|323.46|326.72|324.12|325.73|323.13|0
1634265600000|2021-10-15 02:40:00|326.22|323.62|326.55|323.95|327.04|324.44|325.89|323.29|0
1634265900000|2021-10-15 02:45:00|326.46|323.86|326.55|323.95|326.71|324.11|326.05|323.45|0
1634266200000|2021-10-15 02:50:00|326.54|323.94|326.22|323.62|326.71|324.11|326.22|323.62|0
1634266500000|2021-10-15 02:55:00|326.38|323.78|327.2|324.6|327.52|324.92|326.21|323.61|0
1634266800000|2021-10-15 03:00:00|327.36|324.76|325.72|323.12|327.52|324.92|325.72|323.12|0
1634267100000|2021-10-15 03:05:00|325.56|322.96|326.21|323.61|326.37|323.77|325.47|322.87|0
1634267400000|2021-10-15 03:10:00|326.37|323.77|326.21|323.61|326.37|323.77|326.04|323.44|0
1634267700000|2021-10-15 03:15:00|326.04|323.44|325.71|323.11|326.21|323.61|325.55|322.95|0
1634268000000|2021-10-15 03:20:00|325.55|322.95|326.36|323.76|326.36|323.76|325.55|322.95|0
1634268300000|2021-10-15 03:25:00|326.2|323.6|326.04|323.44|326.53|323.93|325.87|323.27|0
1634268600000|2021-10-15 03:30:00|326.2|323.6|326.52|323.92|326.52|323.92|325.87|323.27|0
1634268900000|2021-10-15 03:35:00|326.36|323.76|326.36|323.76|326.69|324.09|326.36|323.76|0
1634269200000|2021-10-15 03:40:00|326.19|323.59|325.86|323.26|326.19|323.59|325.86|323.26|0
1634269500000|2021-10-15 03:45:00|326.03|323.43|326.03|323.43|326.36|323.76|325.86|323.26|0
1634269800000|2021-10-15 03:50:00|326.1|323.5|326.51|323.91|326.68|324.08|326.02|323.42|0
1634270100000|2021-10-15 03:55:00|326.68|324.08|326.84|324.24|327|324.4|326.35|323.75|0
1634270400000|2021-10-15 04:00:00|327.33|324.73|326.18|323.58|327.82|325.22|326.18|323.58|0
1634270700000|2021-10-15 04:05:00|326.26|323.66|326.02|323.42|326.35|323.75|326.02|323.42|0
1634271000000|2021-10-15 04:10:00|326.34|323.74|326.67|324.07|326.67|324.07|326.18|323.58|0
1634271300000|2021-10-15 04:15:00|326.83|324.23|327.65|325.05|327.82|325.22|326.67|324.07|0
1634271600000|2021-10-15 04:20:00|327.57|324.97|327.48|324.88|327.81|325.21|326.99|324.39|0
1634271900000|2021-10-15 04:25:00|327.32|324.72|327.48|324.88|327.48|324.88|327.15|324.55|0
1634272200000|2021-10-15 04:30:00|327.32|324.72|328.96|326.36|329.29|326.69|327.32|324.72|0
1634272500000|2021-10-15 04:35:00|328.79|326.19|328.95|326.35|329.12|326.52|328.63|326.03|0
1634272800000|2021-10-15 04:40:00|328.63|326.03|329.28|326.68|329.28|326.68|328.63|326.03|0
1634273100000|2021-10-15 04:45:00|329.12|326.52|329.77|327.17|329.77|327.17|329.12|326.52|0
1634273400000|2021-10-15 04:50:00|329.61|327.01|328.95|326.35|329.61|327.01|328.78|326.18|0
1634273700000|2021-10-15 04:55:00|328.78|326.18|328.78|326.18|328.95|326.35|328.45|325.85|0
1634274000000|2021-10-15 05:00:00|328.86|326.26|328.78|326.18|329.11|326.51|328.45|325.85|0
1634274300000|2021-10-15 05:05:00|328.61|326.01|328.28|325.68|328.94|326.34|328.12|325.52|0
1634274600000|2021-10-15 05:10:00|328.12|325.52|328.77|326.17|328.77|326.17|327.63|325.03|0
1634274900000|2021-10-15 05:15:00|328.61|326.01|328.94|326.34|329.27|326.67|328.28|325.68|0
1634275200000|2021-10-15 05:20:00|329.02|326.42|329.26|326.66|329.43|326.83|328.61|326.01|0
1634275500000|2021-10-15 05:25:00|329.34|326.74|328.77|326.17|329.43|326.83|328.28|325.68|0
1634275800000|2021-10-15 05:30:00|328.6|326|328.27|325.67|328.77|326.17|328.11|325.51|0
1634276100000|2021-10-15 05:35:00|328.35|325.75|328.11|325.51|328.6|326|327.94|325.34|0
1634276400000|2021-10-15 05:40:00|328.27|325.67|328.6|326|328.6|326|328.27|325.67|0
1634276700000|2021-10-15 05:45:00|328.76|326.16|328.1|325.5|328.76|326.16|327.85|325.25|0
1634277000000|2021-10-15 05:50:00|328.26|325.66|328.92|326.32|328.92|326.32|328.26|325.66|0
1634277300000|2021-10-15 05:55:00|329.08|326.48|329.25|326.65|329.74|327.14|329.08|326.48|0
1634277600000|2021-10-15 06:00:00|329.41|326.81|330.07|327.47|330.48|327.88|329.25|326.65|0
1634277900000|2021-10-15 06:05:00|330.23|327.63|329.57|326.97|330.23|327.63|329.41|326.81|0
1634278200000|2021-10-15 06:10:00|329.41|326.81|327.92|325.32|329.57|326.97|327.92|325.32|0
1634278500000|2021-10-15 06:15:00|328.09|325.49|326.94|324.34|328.09|325.49|326.12|323.52|0
1634278800000|2021-10-15 06:20:00|326.77|324.17|326.03|323.43|326.77|324.17|325.3|322.7|0
1634279100000|2021-10-15 06:25:00|326.12|323.52|326.77|324.17|326.93|324.33|325.79|323.19|0
1634279400000|2021-10-15 06:30:00|326.93|324.33|326.28|323.68|327.01|324.41|325.79|323.19|0
1634279700000|2021-10-15 06:35:00|326.11|323.51|326.27|323.67|326.6|324|325.78|323.18|0
1634280000000|2021-10-15 06:40:00|326.44|323.84|326.27|323.67|326.44|323.84|325.78|323.18|0
1634280300000|2021-10-15 06:45:00|326.11|323.51|325.78|323.18|326.11|323.51|325.45|322.85|0
1634280600000|2021-10-15 06:50:00|325.94|323.34|326.43|323.83|326.43|323.83|325.61|323.01|0
1634280900000|2021-10-15 06:55:00|326.59|323.99|327.74|325.14|328.07|325.47|326.1|323.5|0
1634281200000|2021-10-15 07:00:00|327.08|324.48|326.1|323.5|327.08|324.48|325.44|322.84|0
1634281500000|2021-10-15 07:05:00|325.81|323.61|326.79|324.59|328.99|326.79|325.19|322.99|0
1634281800000|2021-10-15 07:10:00|326.62|324.42|326.78|324.58|326.95|324.75|325.8|323.6|0
1634282100000|2021-10-15 07:15:00|326.86|324.66|324.98|322.78|327.44|325.24|324.81|322.61|0
1634282400000|2021-10-15 07:20:00|324.81|322.61|325.79|323.59|326.29|324.09|323.83|321.63|0
1634282700000|2021-10-15 07:25:00|325.63|323.43|324.81|322.61|326.45|324.25|324.81|322.61|0
1634283000000|2021-10-15 07:30:00|324.32|322.12|325.3|323.1|325.3|323.1|324.15|321.95|0
1634283300000|2021-10-15 07:35:00|325.13|322.93|323.17|320.97|325.3|323.1|323.17|320.97|0
1634283600000|2021-10-15 07:40:00|323.01|320.81|322.19|319.99|323.5|321.3|321.86|319.66|0
1634283900000|2021-10-15 07:45:00|322.03|319.83|324.15|321.95|324.15|321.95|321.7|319.5|0
1634284200000|2021-10-15 07:50:00|323.98|321.78|324.31|322.11|324.8|322.6|323.16|320.96|0
1634284500000|2021-10-15 07:55:00|324.47|322.27|324.8|322.6|324.96|322.76|323.82|321.62|0
1634284800000|2021-10-15 08:00:00|324.47|322.27|326.27|324.07|326.43|324.23|324.3|322.1|0
1634285100000|2021-10-15 08:05:00|326.43|324.23|326.76|324.56|326.76|324.56|325.94|323.74|0
1634285400000|2021-10-15 08:10:00|326.59|324.39|327.41|325.21|327.41|325.21|325.94|323.74|0
1634285700000|2021-10-15 08:15:00|327.08|324.88|327.08|324.88|327.74|325.54|326.75|324.55|0
1634286000000|2021-10-15 08:20:00|326.92|324.72|325.77|323.57|327.41|325.21|325.6|323.4|0
1634286300000|2021-10-15 08:25:00|325.6|323.4|326.09|323.89|326.26|324.06|325.27|323.07|0
1634286600000|2021-10-15 08:30:00|326.26|324.06|326.58|324.38|327.4|325.2|325.93|323.73|0
1634286900000|2021-10-15 08:35:00|326.42|324.22|326.09|323.89|326.58|324.38|325.92|323.72|0
1634287200000|2021-10-15 08:40:00|326.17|323.97|325.92|323.72|326.41|324.21|325.76|323.56|0
1634287500000|2021-10-15 08:45:00|325.76|323.56|326.25|324.05|326.57|324.37|325.59|323.39|0
1634287800000|2021-10-15 08:50:00|326.08|323.88|325.42|323.22|326.41|324.21|325.26|323.06|0
1634288100000|2021-10-15 08:55:00|325.59|323.39|325.09|322.89|325.59|323.39|325.09|322.89|0
1634288400000|2021-10-15 09:00:00|325.01|322.81|324.44|322.24|325.09|322.89|324.27|322.07|0
1634288700000|2021-10-15 09:05:00|324.27|322.07|324.11|321.91|324.44|322.24|323.94|321.74|0
1634289000000|2021-10-15 09:10:00|324.27|322.07|324.27|322.07|324.43|322.23|323.94|321.74|0
1634289300000|2021-10-15 09:15:00|324.43|322.23|324.27|322.07|324.43|322.23|324.1|321.9|0
1634289600000|2021-10-15 09:20:00|324.43|322.23|324.1|321.9|324.43|322.23|324.1|321.9|0
1634289900000|2021-10-15 09:25:00|324.26|322.06|325.24|323.04|325.24|323.04|324.26|322.06|0
1634290200000|2021-10-15 09:30:00|325.08|322.88|324.42|322.22|325.08|322.88|324.26|322.06|0
1634290500000|2021-10-15 09:35:00|324.59|322.39|323.93|321.73|324.91|322.71|323.93|321.73|0
1634290800000|2021-10-15 09:40:00|324.09|321.89|323.11|320.91|324.09|321.89|322.95|320.75|0
1634291100000|2021-10-15 09:45:00|322.95|320.75|324.25|322.05|324.25|322.05|322.78|320.58|0
1634291400000|2021-10-15 09:50:00|324.42|322.22|324.41|322.21|324.74|322.54|323.92|321.72|0
1634291700000|2021-10-15 09:55:00|324.25|322.05|325.72|323.52|326.38|324.18|324.25|322.05|0
1634292000000|2021-10-15 10:00:00|325.89|323.69|327.36|325.16|327.36|325.16|325.72|323.52|0
1634292300000|2021-10-15 10:05:00|327.52|325.32|326.37|324.17|327.69|325.49|326.05|323.85|0
1634292600000|2021-10-15 10:10:00|326.21|324.01|326.7|324.5|327.03|324.83|326.21|324.01|0
1634292900000|2021-10-15 10:15:00|326.53|324.33|326.2|324|326.7|324.5|325.71|323.51|0
1634293200000|2021-10-15 10:20:00|326.37|324.17|325.55|323.35|326.53|324.33|325.38|323.18|0
1634293500000|2021-10-15 10:25:00|325.71|323.51|328.01|325.81|328.17|325.97|325.71|323.51|0
1634293800000|2021-10-15 10:30:00|328.17|325.97|326.69|324.49|328.34|326.14|326.36|324.16|0
1634294100000|2021-10-15 10:35:00|326.6|324.4|326.03|323.83|326.69|324.49|326.03|323.83|0
1634294400000|2021-10-15 10:40:00|326.2|324|326.52|324.32|326.69|324.49|325.87|323.67|0
1634294700000|2021-10-15 10:45:00|326.44|324.24|325.94|323.74|327.01|324.81|325.86|323.66|0
1634295000000|2021-10-15 10:50:00|326.03|323.83|325.2|323|326.19|323.99|325.2|323|0
1634295300000|2021-10-15 10:55:00|325.37|323.17|325.37|323.17|326.19|323.99|325.2|323|0
1634295600000|2021-10-15 11:00:00|325.53|323.33|326.51|324.31|326.68|324.48|325.2|323|0
1634295900000|2021-10-15 11:05:00|326.35|324.15|326.02|323.82|326.68|324.48|326.02|323.82|0
1634296200000|2021-10-15 11:10:00|326.18|323.98|326.84|324.64|326.84|324.64|325.85|323.65|0
1634296500000|2021-10-15 11:15:00|327|324.8|327|324.8|327.16|324.96|326.51|324.31|0
1634296800000|2021-10-15 11:20:00|327.16|324.96|326.99|324.79|327.98|325.78|326.99|324.79|0
1634297100000|2021-10-15 11:25:00|327.16|324.96|327.81|325.61|327.98|325.78|326.99|324.79|0
1634297400000|2021-10-15 11:30:00|327.98|325.78|328.63|326.43|328.96|326.76|327.81|325.61|0
1634297700000|2021-10-15 11:35:00|328.47|326.27|328.47|326.27|329.13|326.93|328.47|326.27|0
1634298000000|2021-10-15 11:40:00|328.3|326.1|328.47|326.27|328.8|326.6|328.3|326.1|0
1634298300000|2021-10-15 11:45:00|328.46|326.26|327.97|325.77|328.63|326.43|327.97|325.77|0
1634298600000|2021-10-15 11:50:00|328.13|325.93|328.3|326.1|328.3|326.1|327.8|325.6|0
1634298900000|2021-10-15 11:55:00|328.13|325.93|327.64|325.44|328.3|326.1|327.31|325.11|0
1634299200000|2021-10-15 12:00:00|327.47|325.27|327.63|325.43|327.96|325.76|327.14|324.94|0
1634299500000|2021-10-15 12:05:00|327.8|325.6|327.96|325.76|327.96|325.76|327.47|325.27|0
1634299800000|2021-10-15 12:10:00|327.8|325.6|327.96|325.76|328.29|326.09|327.8|325.6|0
1634300100000|2021-10-15 12:15:00|328.12|325.92|327.46|325.26|328.12|325.92|327.46|325.26|0
1634300400000|2021-10-15 12:20:00|327.63|325.43|327.46|325.26|328.45|326.25|327.13|324.93|0
1634300700000|2021-10-15 12:25:00|327.3|325.1|326.22|324.02|327.79|325.59|325|322.8|0
1634301000000|2021-10-15 12:30:00|326.14|323.94|327.46|325.26|327.46|325.26|325.49|323.29|0
1634301300000|2021-10-15 12:35:00|327.29|325.09|330.58|328.38|330.58|328.38|326.96|324.76|0
1634301600000|2021-10-15 12:40:00|330.75|328.55|332.57|330.37|332.57|330.37|330.75|328.55|0
1634301900000|2021-10-15 12:45:00|332.73|330.53|331.57|329.37|332.73|330.53|330.91|328.71|0
1634302200000|2021-10-15 12:50:00|331.4|329.2|330.41|328.21|331.4|329.2|329.75|327.55|0
1634302500000|2021-10-15 12:55:00|330.25|328.05|329.75|327.55|330.57|328.37|329.75|327.55|0
1634302800000|2021-10-15 13:00:00|329.58|327.38|329.91|327.71|329.91|327.71|328.92|326.72|0
1634303100000|2021-10-15 13:05:00|330.08|327.88|329.91|327.71|330.57|328.37|329.25|327.05|0
1634303400000|2021-10-15 13:10:00|330.07|327.87|329.58|327.38|330.57|328.37|329.08|326.88|0
1634303700000|2021-10-15 13:15:00|329.41|327.21|329.74|327.54|330.24|328.04|328.59|326.39|0
1634304000000|2021-10-15 13:20:00|329.9|327.7|331.06|328.86|331.06|328.86|329.57|327.37|0
1634304300000|2021-10-15 13:25:00|331.22|329.02|331.72|329.52|333.21|331.01|331.06|328.86|0
1634304600000|2021-10-15 13:30:00|332.71|330.51|327.43|325.23|332.71|330.51|327.1|324.9|0
1634304900000|2021-10-15 13:35:00|328.09|325.89|329|326.8|331.15|328.95|326.46|324.26|0
1634305200000|2021-10-15 13:40:00|329.33|327.13|329|326.8|329.83|327.63|327.35|325.15|0
1634305500000|2021-10-15 13:45:00|329.17|326.97|329.66|327.46|330.82|328.62|328.34|326.14|0
1634305800000|2021-10-15 13:50:00|329.49|327.29|331.34|329.14|332.4|330.2|329.49|327.29|0
1634306100000|2021-10-15 13:55:00|331.5|329.3|334.32|332.12|334.32|332.12|331.01|328.81|0
1634306400000|2021-10-15 14:00:00|334.49|332.29|333.99|331.79|334.82|332.62|332.33|330.13|0
1634306700000|2021-10-15 14:05:00|333.82|331.62|336.03|333.83|338.29|336.09|333.66|331.46|0
1634307000000|2021-10-15 14:10:00|336.19|333.99|334.86|332.66|336.19|333.99|334.86|332.66|0
1634307300000|2021-10-15 14:15:00|335.02|332.82|333.85|331.65|335.69|333.49|333.52|331.32|0
1634307600000|2021-10-15 14:20:00|333.52|331.32|333.85|331.65|334.85|332.65|333.52|331.32|0
1634307900000|2021-10-15 14:25:00|333.68|331.48|327.55|325.35|333.85|331.65|327.55|325.35|0
1634308200000|2021-10-15 14:30:00|328.38|326.18|331.35|329.15|331.52|329.32|328.38|326.18|0
1634308500000|2021-10-15 14:35:00|331.02|328.82|333.01|330.81|333.01|330.81|330.19|327.99|0
1634308800000|2021-10-15 14:40:00|332.85|330.65|331.75|329.55|333.18|330.98|331.25|329.05|0
1634309100000|2021-10-15 14:45:00|331.58|329.38|334.96|332.76|335.13|332.93|331.58|329.38|0
1634309400000|2021-10-15 14:50:00|335.13|332.93|333.63|331.43|335.46|333.26|333.63|331.43|0
1634309700000|2021-10-15 14:55:00|333.21|331.01|335.29|333.09|335.29|333.09|333.21|331.01|0
1634310000000|2021-10-15 15:00:00|335.62|333.42|334.62|332.42|335.96|333.76|334.46|332.26|0
1634310300000|2021-10-15 15:05:00|334.79|332.59|334.79|332.59|335.12|332.92|333.62|331.42|0
1634310600000|2021-10-15 15:10:00|334.95|332.75|334.45|332.25|335.62|333.42|334.28|332.08|0
1634310900000|2021-10-15 15:15:00|334.62|332.42|335.28|333.08|335.28|333.08|333.95|331.75|0
1634311200000|2021-10-15 15:20:00|335.11|332.91|334.61|332.41|335.28|333.08|333.45|331.25|0
1634311500000|2021-10-15 15:25:00|334.78|332.58|334.83|332.63|335.5|333.3|333.95|331.75|0
1634311800000|2021-10-15 15:30:00|335|332.8|335.16|332.96|335.83|333.63|334.83|332.63|0
1634312100000|2021-10-15 15:35:00|335.33|333.13|333.5|331.3|335.49|333.29|333.5|331.3|0
1634312400000|2021-10-15 15:40:00|333.66|331.46|332.67|330.47|334|331.8|332.17|329.97|0
1634312700000|2021-10-15 15:45:00|332.34|330.14|332.5|330.3|333.99|331.79|332.33|330.13|0
1634313000000|2021-10-15 15:50:00|332.67|330.47|332.5|330.3|332.83|330.63|330.84|328.64|0
1634313300000|2021-10-15 15:55:00|332.33|330.13|332.16|329.96|333.16|330.96|331.83|329.63|0
1634313600000|2021-10-15 16:00:00|332|329.8|333.32|331.12|333.49|331.29|332|329.8|0
1634313900000|2021-10-15 16:05:00|333.16|330.96|333.65|331.45|334.15|331.95|332.49|330.29|0
1634314200000|2021-10-15 16:10:00|333.48|331.28|334.31|332.11|334.31|332.11|333.48|331.28|0
1634314500000|2021-10-15 16:15:00|334.15|331.95|334.31|332.11|334.97|332.77|334.15|331.95|0
1634314800000|2021-10-15 16:20:00|334.14|331.94|332.98|330.78|334.14|331.94|332.32|330.12|0
1634315100000|2021-10-15 16:25:00|332.81|330.61|333.48|331.28|333.48|331.28|331.99|329.79|0
1634315400000|2021-10-15 16:30:00|333.64|331.44|332.81|330.61|334.14|331.94|332.48|330.28|0
1634315700000|2021-10-15 16:35:00|332.64|330.44|333.64|331.44|333.97|331.77|332.15|329.95|0
1634316000000|2021-10-15 16:40:00|333.8|331.6|335.46|333.26|335.63|333.43|333.47|331.27|0
1634316300000|2021-10-15 16:45:00|335.63|333.43|335.13|332.93|335.96|333.76|334.79|332.59|0
1634316600000|2021-10-15 16:50:00|335.29|333.09|335.62|333.42|335.96|333.76|334.96|332.76|0
1634316900000|2021-10-15 16:55:00|335.46|333.26|335.45|333.25|336.12|333.92|335.45|333.25|0
1634317200000|2021-10-15 17:00:00|335.29|333.09|334.29|332.09|335.62|333.42|333.79|331.59|0
1634317500000|2021-10-15 17:05:00|334.12|331.92|335.62|333.42|336.28|334.08|334.12|331.92|0
1634317800000|2021-10-15 17:10:00|335.45|333.25|334.45|332.25|336.12|333.92|334.45|332.25|0
1634318100000|2021-10-15 17:15:00|334.62|332.42|334.12|331.92|334.78|332.58|333.45|331.25|0
1634318400000|2021-10-15 17:20:00|333.95|331.75|334.61|332.41|334.61|332.41|333.78|331.58|0
1634318700000|2021-10-15 17:25:00|334.28|332.08|334.28|332.08|335.11|332.91|334.28|332.08|0
1634319000000|2021-10-15 17:30:00|334.44|332.24|336.27|334.07|336.27|334.07|334.44|332.24|0
1634319300000|2021-10-15 17:35:00|336.1|333.9|336.43|334.23|336.6|334.4|335.94|333.74|0
1634319600000|2021-10-15 17:40:00|336.27|334.07|336.43|334.23|336.43|334.23|335.77|333.57|0
1634319900000|2021-10-15 17:45:00|336.27|334.07|337.6|335.4|337.76|335.56|336.27|334.07|0
1634320200000|2021-10-15 17:50:00|337.76|335.56|337.76|335.56|338.1|335.9|337.6|335.4|0
1634320500000|2021-10-15 17:55:00|337.67|335.47|337.26|335.06|337.67|335.47|337.09|334.89|0
1634320800000|2021-10-15 18:00:00|337.43|335.23|340.26|338.06|340.43|338.23|337.43|335.23|0
1634321100000|2021-10-15 18:05:00|340.01|337.81|341.45|339.25|341.62|339.42|339.09|336.89|0
1634321400000|2021-10-15 18:10:00|341.62|339.42|341.45|339.25|341.95|339.75|341.28|339.08|0
1634321700000|2021-10-15 18:15:00|341.62|339.42|341.45|339.25|341.62|339.42|341.28|339.08|0
1634322000000|2021-10-15 18:20:00|341.62|339.42|341.95|339.75|342.12|339.92|341.28|339.08|0
1634322300000|2021-10-15 18:25:00|341.78|339.58|341.44|339.24|342.79|340.59|341.28|339.08|0
1634322600000|2021-10-15 18:30:00|341.61|339.41|340.44|338.24|341.61|339.41|340.27|338.07|0
1634322900000|2021-10-15 18:35:00|340.27|338.07|340.77|338.57|340.77|338.57|339.43|337.23|0
1634323200000|2021-10-15 18:40:00|340.6|338.4|339.93|337.73|340.6|338.4|339.43|337.23|0
1634323500000|2021-10-15 18:45:00|339.76|337.56|339.43|337.23|339.76|337.56|338.76|336.56|0
1634323800000|2021-10-15 18:50:00|339.26|337.06|339.26|337.06|339.59|337.39|338.59|336.39|0
1634324100000|2021-10-15 18:55:00|339.43|337.23|341.43|339.23|341.76|339.56|339.43|337.23|0
1634324400000|2021-10-15 19:00:00|341.26|339.06|338.42|336.22|341.76|339.56|338.42|336.22|0
1634324700000|2021-10-15 19:05:00|338.25|336.05|337.08|334.88|338.92|336.72|336.75|334.55|0
1634325000000|2021-10-15 19:10:00|336.75|334.55|338.75|336.55|338.92|336.72|336.75|334.55|0
1634325300000|2021-10-15 19:15:00|338.41|336.21|338.25|336.05|340.08|337.88|337.91|335.71|0
1634325600000|2021-10-15 19:20:00|338.08|335.88|338.08|335.88|338.08|335.88|336.75|334.55|0
1634325900000|2021-10-15 19:25:00|338.24|336.04|340.61|338.41|341.44|339.24|338.08|335.88|0
1634326200000|2021-10-15 19:30:00|340.78|338.58|339.77|337.57|340.78|338.58|338.61|336.41|0
1634326500000|2021-10-15 19:35:00|339.6|337.4|339.94|337.74|340.27|338.07|338.6|336.4|0
1634326800000|2021-10-15 19:40:00|339.77|337.57|339.77|337.57|340.27|338.07|339.27|337.07|0
1634327100000|2021-10-15 19:45:00|339.43|337.23|338.27|336.07|339.77|337.57|338.27|336.07|0
1634327400000|2021-10-15 19:50:00|338.43|336.23|339.26|337.06|340.26|338.06|337.77|335.57|0
1634327700000|2021-10-15 19:55:00|339.6|337.4|339.59|337.39|341.6|339.4|339.26|337.06|0
1634328000000|2021-10-15 20:00:00|340.59|338.39|340.93|338.73|341.93|339.73|339.93|337.73|0
1634328300000|2021-10-15 20:05:00|340.76|338.56|342.14|339.94|342.31|340.11|340.59|338.39|0
1634328600000|2021-10-15 20:10:00|342.31|340.11|341.97|339.77|342.31|340.11|341.8|339.6|0
1634540700000|2021-10-18 07:05:00|333.17|330.97|333.01|330.81|334.33|332.13|332.02|329.82|0
1634541000000|2021-10-18 07:10:00|332.92|330.72|333.83|331.63|334.16|331.96|332.84|330.64|0
1634541300000|2021-10-18 07:15:00|333.66|331.46|332.51|330.31|334.48|332.28|332.51|330.31|0
1634541600000|2021-10-18 07:20:00|332.34|330.14|329.39|327.19|332.34|330.14|328.08|325.88|0
1634541900000|2021-10-18 07:25:00|329.55|327.35|332.34|330.14|333.16|330.96|329.55|327.35|0
1634542200000|2021-10-18 07:30:00|332.17|329.97|332.17|329.97|332.83|330.63|330.77|328.57|0
1634542500000|2021-10-18 07:35:00|332.01|329.81|331.35|329.15|332.91|330.71|331.26|329.06|0
1634542800000|2021-10-18 07:40:00|331.02|328.82|331.34|329.14|331.67|329.47|330.69|328.49|0
1634543100000|2021-10-18 07:45:00|331.18|328.98|331.83|329.63|332.33|330.13|331.18|328.98|0
1634543400000|2021-10-18 07:50:00|331.75|329.55|332.16|329.96|332.49|330.29|331.34|329.14|0
1634543700000|2021-10-18 07:55:00|332|329.8|332.49|330.29|333.81|331.61|332|329.8|0
1634544000000|2021-10-18 08:00:00|332.16|329.96|335.62|333.42|335.78|333.58|331.99|329.79|0
1634544300000|2021-10-18 08:05:00|335.29|333.09|336.11|333.91|336.19|333.99|334.79|332.59|0
1634544600000|2021-10-18 08:10:00|335.95|333.75|335.78|333.58|336.61|334.41|335.28|333.08|0
1634544900000|2021-10-18 08:15:00|335.86|333.66|335.78|333.58|335.94|333.74|335.12|332.92|0
1634545200000|2021-10-18 08:20:00|335.61|333.41|335.36|333.16|336.77|334.57|335.11|332.91|0
1634545500000|2021-10-18 08:25:00|335.44|333.24|334.78|332.58|335.61|333.41|334.45|332.25|0
1634545800000|2021-10-18 08:30:00|334.61|332.41|334.28|332.08|335.11|332.91|333.79|331.59|0
1634546100000|2021-10-18 08:35:00|334.45|332.25|333.46|331.26|334.94|332.74|333.13|330.93|0
1634546400000|2021-10-18 08:40:00|333.29|331.09|333.78|331.58|334.11|331.91|332.47|330.27|0
1634546700000|2021-10-18 08:45:00|333.95|331.75|333.62|331.42|334.61|332.41|333.45|331.25|0
1634547000000|2021-10-18 08:50:00|333.45|331.25|333.12|330.92|333.62|331.42|332.79|330.59|0
1634547300000|2021-10-18 08:55:00|332.95|330.75|332.46|330.26|333.28|331.08|332.46|330.26|0
1634547600000|2021-10-18 09:00:00|332.29|330.09|330.81|328.61|332.62|330.42|330.16|327.96|0
1634547900000|2021-10-18 09:05:00|330.98|328.78|331.63|329.43|331.96|329.76|330.89|328.69|0
1634548200000|2021-10-18 09:10:00|331.8|329.6|330.64|328.44|331.8|329.6|330.32|328.12|0
1634548500000|2021-10-18 09:15:00|330.48|328.28|331.96|329.76|331.96|329.76|330.32|328.12|0
1634548800000|2021-10-18 09:20:00|331.63|329.43|332.28|330.08|332.45|330.25|331.62|329.42|0
1634549100000|2021-10-18 09:25:00|332.12|329.92|333.76|331.56|333.76|331.56|332.12|329.92|0
1634549400000|2021-10-18 09:30:00|333.93|331.73|332.44|330.24|333.93|331.73|332.28|330.08|0
1634549700000|2021-10-18 09:35:00|332.28|330.08|331.95|329.75|332.61|330.41|331.62|329.42|0
1634550000000|2021-10-18 09:40:00|331.62|329.42|331.29|329.09|332.11|329.91|330.96|328.76|0
1634550300000|2021-10-18 09:45:00|331.12|328.92|331.36|329.16|331.45|329.25|330.47|328.27|0
1634550600000|2021-10-18 09:50:00|331.28|329.08|331.61|329.41|332.11|329.91|331.12|328.92|0
1634550900000|2021-10-18 09:55:00|331.52|329.32|331.12|328.92|331.52|329.32|330.79|328.59|0
1634551200000|2021-10-18 10:00:00|331.03|328.83|331.61|329.41|331.77|329.57|330.54|328.34|0
1634551500000|2021-10-18 10:05:00|332.1|329.9|331.77|329.57|332.43|330.23|331.44|329.24|0
1634551800000|2021-10-18 10:10:00|331.44|329.24|329.47|327.27|331.6|329.4|329.3|327.1|0
1634552100000|2021-10-18 10:15:00|329.3|327.1|328.81|326.61|329.47|327.27|327.67|325.47|0
1634552400000|2021-10-18 10:20:00|328.97|326.77|329.63|327.43|330.45|328.25|328.97|326.77|0
1634552700000|2021-10-18 10:25:00|329.46|327.26|330.28|328.08|330.44|328.24|329.46|327.26|0
1634553000000|2021-10-18 10:30:00|330.44|328.24|331.26|329.06|331.43|329.23|330.28|328.08|0
1634553300000|2021-10-18 10:35:00|331.43|329.23|330.77|328.57|331.43|329.23|330.6|328.4|0
1634553600000|2021-10-18 10:40:00|330.85|328.65|332.65|330.45|332.9|330.7|330.6|328.4|0
1634553900000|2021-10-18 10:45:00|332.41|330.21|331.98|329.78|332.49|330.29|331.58|329.38|0
1634554200000|2021-10-18 10:50:00|331.82|329.62|331.16|328.96|331.82|329.62|330.83|328.63|0
1634554500000|2021-10-18 10:55:00|331.33|329.13|330.83|328.63|331.98|329.78|330.83|328.63|0
1634554800000|2021-10-18 11:00:00|330.91|328.71|332.31|330.11|332.31|330.11|330.91|328.71|0
1634555100000|2021-10-18 11:05:00|332.14|329.94|334.28|332.08|334.44|332.24|331.98|329.78|0
1634555400000|2021-10-18 11:10:00|334.11|331.91|334.11|331.91|334.28|332.08|333.62|331.42|0
1634555700000|2021-10-18 11:15:00|334.03|331.83|334.44|332.24|334.6|332.4|333.95|331.75|0
1634556000000|2021-10-18 11:20:00|334.27|332.07|335.1|332.9|335.26|333.06|334.27|332.07|0
1634556300000|2021-10-18 11:25:00|335.18|332.98|336.58|334.38|336.58|334.38|334.6|332.4|0
1634556600000|2021-10-18 11:30:00|336.91|334.71|334.93|332.73|336.91|334.71|334.76|332.56|0
1634556900000|2021-10-18 11:35:00|335.09|332.89|333.44|331.24|335.75|333.55|332.95|330.75|0
1634557200000|2021-10-18 11:40:00|333.28|331.08|333.27|331.07|333.93|331.73|332.95|330.75|0
1634557500000|2021-10-18 11:45:00|333.11|330.91|333.11|330.91|333.27|331.07|332.61|330.41|0
1634557800000|2021-10-18 11:50:00|333.02|330.82|333.76|331.56|333.93|331.73|332.78|330.58|0
1634558100000|2021-10-18 11:55:00|333.68|331.48|333.1|330.9|333.68|331.48|332.77|330.57|0
1634558400000|2021-10-18 12:00:00|332.94|330.74|330.39|328.19|332.94|330.74|329.33|327.13|0
1634558700000|2021-10-18 12:05:00|330.64|328.44|332.44|330.24|332.44|330.24|330.64|328.44|0
1634559000000|2021-10-18 12:10:00|332.27|330.07|331.94|329.74|332.44|330.24|331.45|329.25|0
1634559300000|2021-10-18 12:15:00|332.11|329.91|332.11|329.91|332.76|330.56|331.29|329.09|0
1634559600000|2021-10-18 12:20:00|332.27|330.07|332.02|329.82|332.93|330.73|331.53|329.33|0
1634559900000|2021-10-18 12:25:00|331.94|329.74|330.62|328.42|332.1|329.9|330.3|328.1|0
1634560200000|2021-10-18 12:30:00|330.46|328.26|330.79|328.59|331.28|329.08|329.97|327.77|0
1634560500000|2021-10-18 12:35:00|330.62|328.42|331.44|329.24|331.44|329.24|329.8|327.6|0
1634560800000|2021-10-18 12:40:00|331.11|328.91|331.11|328.91|331.6|329.4|330.62|328.42|0
1634561100000|2021-10-18 12:45:00|330.94|328.74|328.16|325.96|330.94|328.74|327.67|325.47|0
1634561400000|2021-10-18 12:50:00|328.32|326.12|325.22|323.02|328.32|326.12|324.74|322.54|0
1634561700000|2021-10-18 12:55:00|325.39|323.19|327.09|324.89|327.09|324.89|325.39|323.19|0
1634562000000|2021-10-18 13:00:00|327.01|324.81|327.66|325.46|327.99|325.79|326.2|324|0
1634562300000|2021-10-18 13:05:00|327.83|325.63|328.31|326.11|328.8|326.6|326.85|324.65|0
1634562600000|2021-10-18 13:10:00|328.15|325.95|327.82|325.62|328.31|326.11|326.35|324.15|0
1634562900000|2021-10-18 13:15:00|327.98|325.78|328.47|326.27|328.64|326.44|327.49|325.29|0
1634563200000|2021-10-18 13:20:00|328.64|326.44|329.29|327.09|329.45|327.25|328.31|326.11|0
1634563500000|2021-10-18 13:25:00|329.45|327.25|329.78|327.58|329.94|327.74|328.79|326.59|0
1634563800000|2021-10-18 13:30:00|329.45|327.25|327.16|324.96|330.59|328.39|327.16|324.96|0
1634564100000|2021-10-18 13:35:00|326.83|324.63|327.16|324.96|327.48|325.28|325.2|323|0
1634564400000|2021-10-18 13:40:00|327.48|325.28|333.71|331.51|333.87|331.67|326.34|324.14|0
1634564700000|2021-10-18 13:45:00|333.87|331.67|336.68|334.48|337.34|335.14|333.38|331.18|0
1634565000000|2021-10-18 13:50:00|336.84|334.64|337.13|334.93|339|336.8|335.81|333.61|0
1634565300000|2021-10-18 13:55:00|336.97|334.77|338.62|336.42|339.95|337.75|336.97|334.77|0
1634565600000|2021-10-18 14:00:00|339.12|336.92|340.11|337.91|340.28|338.08|338.29|336.09|0
1634565900000|2021-10-18 14:05:00|339.95|337.75|341.27|339.07|341.44|339.24|339.78|337.58|0
1634566200000|2021-10-18 14:10:00|341.11|338.91|341.1|338.9|341.27|339.07|339.28|337.08|0
1634566500000|2021-10-18 14:15:00|340.94|338.74|339.44|337.24|341.1|338.9|338.11|335.91|0
1634566800000|2021-10-18 14:20:00|339.11|336.91|339.6|337.4|340.1|337.9|337.45|335.25|0
1634567100000|2021-10-18 14:25:00|339.27|337.07|341.26|339.06|341.76|339.56|339.27|337.07|0
1634567400000|2021-10-18 14:30:00|341.6|339.4|339.93|337.73|341.76|339.56|338.27|336.07|0
1634567700000|2021-10-18 14:35:00|339.6|337.4|340.59|338.39|340.93|338.73|338.27|336.07|0
1634568000000|2021-10-18 14:40:00|340.76|338.56|342.42|340.22|343.59|341.39|340.59|338.39|0
1634568300000|2021-10-18 14:45:00|342.59|340.39|341.38|339.18|342.76|340.56|341.21|339.01|0
1634568600000|2021-10-18 14:50:00|341.54|339.34|340.88|338.68|341.54|339.34|340.21|338.01|0
1634568900000|2021-10-18 14:55:00|341.04|338.84|341.21|339.01|341.54|339.34|340.21|338.01|0
1634569200000|2021-10-18 15:00:00|341.37|339.17|342.54|340.34|342.54|340.34|341.04|338.84|0
1634569500000|2021-10-18 15:05:00|342.37|340.17|344.21|342.01|345.22|343.02|342.21|340.01|0
1634569800000|2021-10-18 15:10:00|344.04|341.84|344.21|342.01|345.05|342.85|343.37|341.17|0
1634570100000|2021-10-18 15:15:00|344.38|342.18|347.4|345.2|347.56|345.36|344.04|341.84|0
1634570400000|2021-10-18 15:20:00|347.56|345.36|348.23|346.03|349.08|346.88|346.89|344.69|0
1634570700000|2021-10-18 15:25:00|348.4|346.2|345.88|343.68|348.4|346.2|345.88|343.68|0
1634571000000|2021-10-18 15:30:00|345.21|343.01|346.96|344.76|356.7|354.5|344.39|342.19|0
1634571300000|2021-10-18 15:35:00|347.13|344.93|345.95|343.75|347.63|345.43|345.45|343.25|0
1634571600000|2021-10-18 15:40:00|345.79|343.59|345.78|343.58|346.12|343.92|345.62|343.42|0
1634571900000|2021-10-18 15:45:00|345.95|343.75|347.63|345.43|347.8|345.6|345.78|343.58|0
1634572200000|2021-10-18 15:50:00|347.46|345.26|348.97|346.77|348.97|346.77|347.46|345.26|0
1634572500000|2021-10-18 15:55:00|348.8|346.6|348.3|346.1|349.14|346.94|348.13|345.93|0
1634572800000|2021-10-18 16:00:00|348.46|346.26|348.8|346.6|348.97|346.77|347.79|345.59|0
1634573100000|2021-10-18 16:05:00|348.63|346.43|349.3|347.1|349.81|347.61|348.46|346.26|0
1634573400000|2021-10-18 16:10:00|349.47|347.27|348.79|346.59|349.81|347.61|348.29|346.09|0
1634573700000|2021-10-18 16:15:00|348.96|346.76|348.62|346.42|349.3|347.1|348.29|346.09|0
1634574000000|2021-10-18 16:20:00|348.45|346.25|347.95|345.75|348.96|346.76|347.78|345.58|0
1634574300000|2021-10-18 16:25:00|348.11|345.91|348.11|345.91|348.28|346.08|347.1|344.9|0
1634574600000|2021-10-18 16:30:00|347.94|345.74|348.78|346.58|348.78|346.58|347.61|345.41|0
1634574900000|2021-10-18 16:35:00|348.61|346.41|348.11|345.91|348.95|346.75|347.94|345.74|0
1634575200000|2021-10-18 16:40:00|348.28|346.08|347.43|345.23|348.28|346.08|347.43|345.23|0
1634575500000|2021-10-18 16:45:00|347.26|345.06|346.93|344.73|347.6|345.4|346.42|344.22|0
1634575800000|2021-10-18 16:50:00|346.76|344.56|346.42|344.22|346.93|344.73|346.25|344.05|0
1634576100000|2021-10-18 16:55:00|346.59|344.39|346.92|344.72|347.26|345.06|345.92|343.72|0
1634576400000|2021-10-18 17:00:00|346.75|344.55|347.26|345.06|347.59|345.39|346.58|344.38|0
1634576700000|2021-10-18 17:05:00|347.09|344.89|346.92|344.72|347.26|345.06|346.75|344.55|0
1634577000000|2021-10-18 17:10:00|347.08|344.88|347.59|345.39|347.59|345.39|346.92|344.72|0
1634577300000|2021-10-18 17:15:00|347.75|345.55|348.59|346.39|348.93|346.73|347.42|345.22|0
1634577600000|2021-10-18 17:20:00|348.43|346.23|348.42|346.22|348.59|346.39|348.09|345.89|0
1634577900000|2021-10-18 17:25:00|348.25|346.05|348.42|346.22|348.93|346.73|348.25|346.05|0
1634578200000|2021-10-18 17:30:00|348.59|346.39|349.09|346.89|349.26|347.06|348.59|346.39|0
1634578500000|2021-10-18 17:35:00|348.92|346.72|348.42|346.22|349.09|346.89|348.42|346.22|0
1634578800000|2021-10-18 17:40:00|348.25|346.05|348.08|345.88|348.25|346.05|347.24|345.04|0
1634579100000|2021-10-18 17:45:00|348.25|346.05|347.74|345.54|348.41|346.21|347.4|345.2|0
1634579400000|2021-10-18 17:50:00|347.91|345.71|348.07|345.87|348.75|346.55|347.74|345.54|0
1634579700000|2021-10-18 17:55:00|347.9|345.7|347.73|345.53|348.24|346.04|347.57|345.37|0
1634580000000|2021-10-18 18:00:00|347.57|345.37|347.9|345.7|347.9|345.7|346.56|344.36|0
1634580300000|2021-10-18 18:05:00|348.07|345.87|347.56|345.36|348.24|346.04|347.39|345.19|0
1634580600000|2021-10-18 18:10:00|347.64|345.44|347.05|344.85|347.9|345.7|347.05|344.85|0
1634580900000|2021-10-18 18:15:00|346.89|344.69|347.56|345.36|347.89|345.69|346.89|344.69|0
1634581200000|2021-10-18 18:20:00|347.47|345.27|347.05|344.85|347.55|345.35|346.88|344.68|0
1634581500000|2021-10-18 18:25:00|346.88|344.68|347.89|345.69|347.89|345.69|346.04|343.84|0
1634581800000|2021-10-18 18:30:00|347.55|345.35|348.05|345.85|348.39|346.19|347.05|344.85|0
1634582100000|2021-10-18 18:35:00|347.88|345.68|347.38|345.18|348.39|346.19|346.87|344.67|0
1634582400000|2021-10-18 18:40:00|347.55|345.35|348.05|345.85|348.38|346.18|347.55|345.35|0
1634582700000|2021-10-18 18:45:00|347.88|345.68|348.38|346.18|348.38|346.18|347.37|345.17|0
1634583000000|2021-10-18 18:50:00|348.72|346.52|349.56|347.36|349.73|347.53|348.72|346.52|0
1634583300000|2021-10-18 18:55:00|349.39|347.19|349.22|347.02|350.06|347.86|349.22|347.02|0
1634583600000|2021-10-18 19:00:00|349.05|346.85|349.05|346.85|349.56|347.36|348.21|346.01|0
1634583900000|2021-10-18 19:05:00|348.88|346.68|348.71|346.51|349.05|346.85|348.21|346.01|0
1634584200000|2021-10-18 19:10:00|348.88|346.68|349.55|347.35|350.9|348.7|348.71|346.51|0
1634584500000|2021-10-18 19:15:00|349.38|347.18|350.73|348.53|350.73|348.53|349.21|347.01|0
1634584800000|2021-10-18 19:20:00|350.56|348.36|350.73|348.53|351.91|349.71|350.56|348.36|0
1634585100000|2021-10-18 19:25:00|350.56|348.36|349.96|347.76|350.73|348.53|348.7|346.5|0
1634585400000|2021-10-18 19:30:00|349.88|347.68|348.7|346.5|350.22|348.02|348.7|346.5|0
1634585700000|2021-10-18 19:35:00|348.53|346.33|349.54|347.34|349.71|347.51|348.53|346.33|0
1634586000000|2021-10-18 19:40:00|349.37|347.17|349.2|347|350.38|348.18|348.69|346.49|0
1634586300000|2021-10-18 19:45:00|349.03|346.83|350.71|348.51|351.56|349.36|349.03|346.83|0
1634586600000|2021-10-18 19:50:00|351.22|349.02|352.23|350.03|353.08|350.88|349.87|347.67|0
1634586900000|2021-10-18 19:55:00|352.14|349.94|351.72|349.52|352.23|350.03|350.71|348.51|0
1634587200000|2021-10-18 20:00:00|351.22|349.02|350.88|348.68|351.38|349.18|350.03|347.83|0
1634587500000|2021-10-18 20:05:00|350.37|348.17|350.03|347.83|350.71|348.51|350.03|347.83|0
1634587800000|2021-10-18 20:10:00|350.2|348|351.21|349.01|351.38|349.18|350.03|347.83|0
1634588100000|2021-10-18 20:15:00|351.41|348.81|350.39|347.79|351.41|348.81|350.22|347.62|0
1634588400000|2021-10-18 20:20:00|350.56|347.96|350.56|347.96|350.73|348.13|350.39|347.79|0
1634588700000|2021-10-18 20:25:00|350.73|348.13|350.56|347.96|350.73|348.13|350.56|347.96|0
1634589000000|2021-10-18 20:30:00|350.73|348.13|350.89|348.29|351.06|348.46|350.56|347.96|0
1634589300000|2021-10-18 20:35:00|350.72|348.12|351.23|348.63|351.23|348.63|350.55|347.95|0
1634589600000|2021-10-18 20:40:00|351.06|348.46|351.06|348.46|351.23|348.63|350.89|348.29|0
1634589900000|2021-10-18 20:45:00|351.23|348.63|350.21|347.61|351.23|348.63|350.21|347.61|0
1634590200000|2021-10-18 20:50:00|350.38|347.78|351.05|348.45|351.05|348.45|350.38|347.78|0
1634590500000|2021-10-18 20:55:00|351.22|348.62|350.62|348.02|351.22|348.62|350.29|347.69|0
1634590800000|2021-10-18 21:00:00|350.6|348|350.73|348.13|350.95|348.35|350.51|347.91|0
1634591100000|2021-10-18 21:05:00|350.82|348.22|350.94|348.34|351.02|348.42|350.82|348.22|0
1634591400000|2021-10-18 21:10:00|350.97|348.37|351.02|348.42|351.02|348.42|350.97|348.37|0
1634591700000|2021-10-18 21:15:00|351.19|348.59|351.07|348.47|351.24|348.64|351.04|348.44|0
1634592000000|2021-10-18 21:20:00|351.04|348.44|351.04|348.44|351.19|348.59|350.99|348.39|0
1634592300000|2021-10-18 21:25:00|351.01|348.41|351.11|348.51|351.16|348.56|351.01|348.41|0
1634592900000|2021-10-18 21:35:00|351.13|348.53|351.1|348.5|351.18|348.58|351.06|348.46|0
1634593200000|2021-10-18 21:40:00|351.06|348.46|351.15|348.55|351.18|348.58|351.03|348.43|0
1634593500000|2021-10-18 21:45:00|351.1|348.5|351.03|348.43|351.1|348.5|351.03|348.43|0
1634593800000|2021-10-18 21:50:00|351.05|348.45|351.1|348.5|351.1|348.5|350.95|348.35|0
1634594100000|2021-10-18 21:55:00|351|348.4|351.17|348.57|351.22|348.62|350.85|348.25|0
1634594400000|2021-10-18 22:00:00|350.93|348.33|350.51|347.91|351.19|348.59|350.51|347.91|0
1634594700000|2021-10-18 22:05:00|350.68|348.08|350.68|348.08|350.85|348.25|350.51|347.91|0
1634595000000|2021-10-18 22:10:00|350.85|348.25|350.34|347.74|351.02|348.42|350.34|347.74|0
1634595300000|2021-10-18 22:15:00|350.51|347.91|349.66|347.06|350.51|347.91|349.66|347.06|0
1634595600000|2021-10-18 22:20:00|349.74|347.14|349.32|346.72|349.83|347.23|349.15|346.55|0
1634595900000|2021-10-18 22:25:00|349.15|346.55|349.32|346.72|349.66|347.06|349.15|346.55|0
1634596200000|2021-10-18 22:30:00|349.49|346.89|349.49|346.89|349.82|347.22|349.32|346.72|0
1634596500000|2021-10-18 22:35:00|349.32|346.72|348.98|346.38|349.32|346.72|348.81|346.21|0
1634596800000|2021-10-18 22:40:00|349.06|346.46|348.47|345.87|349.15|346.55|348.3|345.7|0
1634597100000|2021-10-18 22:45:00|348.64|346.04|348.64|346.04|348.64|346.04|348.3|345.7|0
1634597400000|2021-10-18 22:50:00|348.8|346.2|348.8|346.2|349.31|346.71|348.8|346.2|0
1634597700000|2021-10-18 22:55:00|348.63|346.03|348.29|345.69|348.63|346.03|348.13|345.53|0
1634598000000|2021-10-18 23:00:00|348.63|346.03|349.13|346.53|349.3|346.7|348.46|345.86|0
1634598300000|2021-10-18 23:05:00|348.97|346.37|348.29|345.69|349.13|346.53|348.29|345.69|0
1634598600000|2021-10-18 23:10:00|348.46|345.86|348.79|346.19|349.13|346.53|348.46|345.86|0
1634598900000|2021-10-18 23:15:00|348.62|346.02|348.96|346.36|348.96|346.36|348.29|345.69|0
1634599200000|2021-10-18 23:20:00|348.79|346.19|349.12|346.52|349.29|346.69|348.62|346.02|0
1634599500000|2021-10-18 23:25:00|348.96|346.36|349.29|346.69|349.46|346.86|348.62|346.02|0
1634599800000|2021-10-18 23:30:00|349.63|347.03|350.3|347.7|350.81|348.21|349.63|347.03|0
1634600100000|2021-10-18 23:35:00|350.47|347.87|350.3|347.7|350.47|347.87|350.13|347.53|0
1634600400000|2021-10-18 23:40:00|350.13|347.53|351.82|349.22|352.32|349.72|350.13|347.53|0
1634600700000|2021-10-18 23:45:00|351.65|349.05|351.48|348.88|351.81|349.21|351.14|348.54|0
1634601000000|2021-10-18 23:50:00|351.31|348.71|351.64|349.04|352.15|349.55|351.14|348.54|0
1634601300000|2021-10-18 23:55:00|351.47|348.87|351.64|349.04|351.81|349.21|351.3|348.7|0
1634601600000|2021-10-19 00:00:00|351.81|349.21|352.65|350.05|352.99|350.39|351.47|348.87|0
1634601900000|2021-10-19 00:05:00|352.48|349.88|352.14|349.54|352.48|349.88|351.81|349.21|0
1634602200000|2021-10-19 00:10:00|352.22|349.62|352.65|350.05|352.65|350.05|352.14|349.54|0
1634602500000|2021-10-19 00:15:00|352.48|349.88|355.02|352.42|356.04|353.44|352.31|349.71|0
1634602800000|2021-10-19 00:20:00|355.19|352.59|353.66|351.06|355.36|352.76|353.32|350.72|0
1634603100000|2021-10-19 00:25:00|353.49|350.89|353.15|350.55|353.49|350.89|352.81|350.21|0
1634603400000|2021-10-19 00:30:00|353.32|350.72|353.15|350.55|353.66|351.06|352.98|350.38|0
1634603700000|2021-10-19 00:35:00|353.32|350.72|350.78|348.18|353.32|350.72|350.78|348.18|0
1634604000000|2021-10-19 00:40:00|350.86|348.26|350.85|348.25|350.94|348.34|349.59|346.99|0
1634604300000|2021-10-19 00:45:00|350.77|348.17|351.28|348.68|351.45|348.85|349.59|346.99|0
1634604600000|2021-10-19 00:50:00|351.11|348.51|351.11|348.51|351.28|348.68|350.6|348|0
1634604900000|2021-10-19 00:55:00|350.94|348.34|351.44|348.84|351.95|349.35|350.26|347.66|0
1634605200000|2021-10-19 01:00:00|351.27|348.67|350.6|348|351.78|349.18|350.43|347.83|0
1634605500000|2021-10-19 01:05:00|350.43|347.83|349.92|347.32|350.43|347.83|349.58|346.98|0
1634605800000|2021-10-19 01:10:00|349.75|347.15|349.24|346.64|349.92|347.32|348.91|346.31|0
1634606100000|2021-10-19 01:15:00|349.07|346.47|349.32|346.72|349.75|347.15|348.4|345.8|0
1634606400000|2021-10-19 01:20:00|349.41|346.81|348.39|345.79|350.08|347.48|348.39|345.79|0
1634606700000|2021-10-19 01:25:00|348.64|346.04|348.9|346.3|349.07|346.47|348.39|345.79|0
1634607000000|2021-10-19 01:30:00|348.73|346.13|350.07|347.47|350.08|347.48|348.22|345.62|0
1634607300000|2021-10-19 01:35:00|349.91|347.31|350.07|347.47|350.92|348.32|349.9|347.3|0
1634607600000|2021-10-19 01:40:00|350.24|347.64|350.24|347.64|350.41|347.81|349.9|347.3|0
1634607900000|2021-10-19 01:45:00|350.41|347.81|350.74|348.14|351.42|348.82|350.41|347.81|0
1634608200000|2021-10-19 01:50:00|350.82|348.22|352.6|350|352.6|350|350.4|347.8|0
1634608500000|2021-10-19 01:55:00|352.77|350.17|353.45|350.85|354.12|351.52|352.77|350.17|0
1634608800000|2021-10-19 02:00:00|353.61|351.01|353.61|351.01|353.78|351.18|353.27|350.67|0
1634609100000|2021-10-19 02:05:00|353.78|351.18|352.59|349.99|353.78|351.18|352.59|349.99|0
1634609400000|2021-10-19 02:10:00|352.76|350.16|352.76|350.16|352.76|350.16|352.25|349.65|0
1634609700000|2021-10-19 02:15:00|352.93|350.33|352.42|349.82|352.93|350.33|352.08|349.48|0
1634610000000|2021-10-19 02:20:00|352.25|349.65|351.74|349.14|352.42|349.82|351.4|348.8|0
1634610300000|2021-10-19 02:25:00|351.65|349.05|351.74|349.14|351.91|349.31|351.4|348.8|0
1634610600000|2021-10-19 02:30:00|351.91|349.31|351.4|348.8|352.24|349.64|351.23|348.63|0
1634610900000|2021-10-19 02:35:00|351.23|348.63|350.72|348.12|351.4|348.8|350.72|348.12|0
1634611200000|2021-10-19 02:40:00|350.89|348.29|350.38|347.78|351.06|348.46|350.21|347.61|0
1634611500000|2021-10-19 02:45:00|350.29|347.69|351.22|348.62|351.22|348.62|350.04|347.44|0
1634611800000|2021-10-19 02:50:00|351.13|348.53|351.05|348.45|351.39|348.79|350.79|348.19|0
1634612100000|2021-10-19 02:55:00|351.3|348.7|351.22|348.62|351.39|348.79|350.88|348.28|0
1634612400000|2021-10-19 03:00:00|350.96|348.36|351.72|349.12|351.89|349.29|350.96|348.36|0
1634612700000|2021-10-19 03:05:00|351.89|349.29|351.55|348.95|351.89|349.29|351.38|348.78|0
1634613000000|2021-10-19 03:10:00|351.38|348.78|352.05|349.45|352.22|349.62|351.21|348.61|0
1634613300000|2021-10-19 03:15:00|352.22|349.62|351.04|348.44|352.22|349.62|350.87|348.27|0
1634613600000|2021-10-19 03:20:00|351.21|348.61|350.7|348.1|351.38|348.78|350.53|347.93|0
1634613900000|2021-10-19 03:25:00|350.53|347.93|350.53|347.93|350.87|348.27|350.53|347.93|0
1634614200000|2021-10-19 03:30:00|350.36|347.76|351.2|348.6|351.37|348.77|350.36|347.76|0
1634614500000|2021-10-19 03:35:00|351.37|348.77|351.7|349.1|351.71|349.11|351.2|348.6|0
1634614800000|2021-10-19 03:40:00|351.54|348.94|351.87|349.27|352.38|349.78|351.54|348.94|0
1634615100000|2021-10-19 03:45:00|351.7|349.1|352.04|349.44|352.21|349.61|351.7|349.1|0
1634615400000|2021-10-19 03:50:00|352.12|349.52|352.2|349.6|352.21|349.61|352.04|349.44|0
1634615700000|2021-10-19 03:55:00|352.12|349.52|351.86|349.26|352.2|349.6|351.7|349.1|0
1634616000000|2021-10-19 04:00:00|352.03|349.43|351.86|349.26|352.03|349.43|351.69|349.09|0
1634616300000|2021-10-19 04:05:00|351.69|349.09|351.52|348.92|351.86|349.26|351.18|348.58|0
1634616600000|2021-10-19 04:10:00|351.35|348.75|351.86|349.26|351.86|349.26|351.35|348.75|0
1634616900000|2021-10-19 04:15:00|352.03|349.43|351.35|348.75|352.19|349.59|351.18|348.58|0
1634617200000|2021-10-19 04:20:00|351.52|348.92|351.85|349.25|351.85|349.25|351.51|348.91|0
1634617500000|2021-10-19 04:25:00|352.02|349.42|351.68|349.08|352.02|349.42|351.59|348.99|0
1634617800000|2021-10-19 04:30:00|351.85|349.25|352.19|349.59|352.19|349.59|351.68|349.08|0
1634618100000|2021-10-19 04:35:00|352.02|349.42|351.51|348.91|352.02|349.42|351.17|348.57|0
1634618400000|2021-10-19 04:40:00|351.59|348.99|351.67|349.07|351.68|349.08|351.34|348.74|0
1634618700000|2021-10-19 04:45:00|351.75|349.15|350.99|348.39|351.75|349.15|350.83|348.23|0
1634619000000|2021-10-19 04:50:00|350.83|348.23|350.82|348.22|350.99|348.39|350.65|348.05|0
1634619300000|2021-10-19 04:55:00|350.99|348.39|351.67|349.07|351.84|349.24|350.99|348.39|0
1634619600000|2021-10-19 05:00:00|351.58|348.98|351.66|349.06|352.17|349.57|351.58|348.98|0
1634619900000|2021-10-19 05:05:00|351.49|348.89|351.24|348.64|351.58|348.98|351.07|348.47|0
1634620200000|2021-10-19 05:10:00|351.15|348.55|351.32|348.72|351.83|349.23|351.15|348.55|0
1634620500000|2021-10-19 05:15:00|351.49|348.89|351.49|348.89|351.66|349.06|351.15|348.55|0
1634620800000|2021-10-19 05:20:00|351.57|348.97|351.15|348.55|351.57|348.97|351.15|348.55|0
1634621100000|2021-10-19 05:25:00|350.98|348.38|351.48|348.88|351.65|349.05|350.98|348.38|0
1634621400000|2021-10-19 05:30:00|351.65|349.05|352.16|349.56|352.16|349.56|351.48|348.88|0
1634621700000|2021-10-19 05:35:00|352.33|349.73|352.15|349.55|352.33|349.73|351.99|349.39|0
1634622000000|2021-10-19 05:40:00|351.82|349.22|353.34|350.74|353.42|350.82|351.82|349.22|0
1634622300000|2021-10-19 05:45:00|353.25|350.65|354.35|351.75|354.52|351.92|353|350.4|0
1634622600000|2021-10-19 05:50:00|354.44|351.84|353.84|351.24|354.52|351.92|353.84|351.24|0
1634622900000|2021-10-19 05:55:00|354.01|351.41|354.86|352.26|354.86|352.26|353.5|350.9|0
1634623200000|2021-10-19 06:00:00|354.69|352.09|356.39|353.79|356.39|353.79|353.84|351.24|0
1634623500000|2021-10-19 06:05:00|356.47|353.87|355.53|352.93|356.47|353.87|355.19|352.59|0
1634623800000|2021-10-19 06:10:00|355.36|352.76|355.53|352.93|355.7|353.1|355.02|352.42|0
1634624100000|2021-10-19 06:15:00|355.36|352.76|355.87|353.27|356.21|353.61|355.36|352.76|0
1634624400000|2021-10-19 06:20:00|356.04|353.44|356.21|353.61|356.38|353.78|355.53|352.93|0
1634624700000|2021-10-19 06:25:00|356.38|353.78|356.37|353.77|356.55|353.95|356.04|353.44|0
1634625000000|2021-10-19 06:30:00|356.2|353.6|359.1|356.5|359.44|356.84|356.2|353.6|0
1634625300000|2021-10-19 06:35:00|359.27|356.67|358.07|355.47|359.27|356.67|357.9|355.3|0
1634625600000|2021-10-19 06:40:00|357.9|355.3|357.56|354.96|358.07|355.47|357.05|354.45|0
1634625900000|2021-10-19 06:45:00|357.9|355.3|358.41|355.81|359.09|356.49|357.56|354.96|0
1634626200000|2021-10-19 06:50:00|358.58|355.98|358.92|356.32|359.09|356.49|357.9|355.3|0
1634626500000|2021-10-19 06:55:00|359.09|356.49|359.43|356.83|359.51|356.91|358.32|355.72|0
1634626800000|2021-10-19 07:00:00|359.26|356.66|358.1|355.5|359.98|357.38|356.23|353.63|0
1634627100000|2021-10-19 07:05:00|357.73|355.53|355.85|353.65|357.73|355.53|355.76|353.56|0
1634627400000|2021-10-19 07:10:00|356.02|353.82|355.85|353.65|356.02|353.82|355|352.8|0
1634627700000|2021-10-19 07:15:00|355.51|353.31|355.34|353.14|356.7|354.5|355.17|352.97|0
1634628000000|2021-10-19 07:20:00|355.51|353.31|356.18|353.98|356.53|354.33|355.17|352.97|0
1634628300000|2021-10-19 07:25:00|356.35|354.15|356.69|354.49|357.03|354.83|356.18|353.98|0
1634628600000|2021-10-19 07:30:00|356.86|354.66|357.2|355|357.37|355.17|356.52|354.32|0
1634628900000|2021-10-19 07:35:00|357.03|354.83|356.52|354.32|357.37|355.17|356.18|353.98|0
1634629200000|2021-10-19 07:40:00|356.43|354.23|356.69|354.49|357.03|354.83|356.35|354.15|0
1634629500000|2021-10-19 07:45:00|356.52|354.32|356.68|354.48|357.2|355|356.51|354.31|0
1634629800000|2021-10-19 07:50:00|356.51|354.31|357.02|354.82|357.02|354.82|356|353.8|0
1634630100000|2021-10-19 07:55:00|357.19|354.99|357.53|355.33|357.7|355.5|357.02|354.82|0
1634630400000|2021-10-19 08:00:00|357.36|355.16|357.02|354.82|358.04|355.84|356.85|354.65|0
1634630700000|2021-10-19 08:05:00|356.93|354.73|360.94|358.74|361.28|359.08|356.68|354.48|0
1634631000000|2021-10-19 08:10:00|360.77|358.57|359.74|357.54|360.77|358.57|359.4|357.2|0
1634631300000|2021-10-19 08:15:00|359.91|357.71|361.62|359.42|361.96|359.76|359.91|357.71|0
1634631600000|2021-10-19 08:20:00|361.45|359.25|360.93|358.73|361.79|359.59|360.76|358.56|0
1634631900000|2021-10-19 08:25:00|360.84|358.64|360.42|358.22|360.93|358.73|359.73|357.53|0
1634632200000|2021-10-19 08:30:00|360.59|358.39|359.73|357.53|360.59|358.39|359.22|357.02|0
1634632500000|2021-10-19 08:35:00|359.56|357.36|359.39|357.19|359.81|357.61|359.22|357.02|0
1634632800000|2021-10-19 08:40:00|359.56|357.36|359.72|357.52|359.9|357.7|359.21|357.01|0
1634633100000|2021-10-19 08:45:00|359.9|357.7|360.41|358.21|360.41|358.21|359.38|357.18|0
1634633400000|2021-10-19 08:50:00|360.58|358.38|359.72|357.52|360.58|358.38|359.72|357.52|0
1634633700000|2021-10-19 08:55:00|359.89|357.69|360.74|358.54|361.09|358.89|359.89|357.69|0
1634634000000|2021-10-19 09:00:00|360.23|358.03|361.6|359.4|361.94|359.74|359.21|357.01|0
1634634300000|2021-10-19 09:05:00|361.77|359.57|361.08|358.88|361.77|359.57|361.08|358.88|0
1634634600000|2021-10-19 09:10:00|361.16|358.96|361.08|358.88|361.25|359.05|360.57|358.37|0
1634634900000|2021-10-19 09:15:00|361.25|359.05|360.9|358.7|361.25|359.05|360.56|358.36|0
1634635200000|2021-10-19 09:20:00|361.08|358.88|361.24|359.04|361.42|359.22|361.07|358.87|0
1634635500000|2021-10-19 09:25:00|361.42|359.22|361.41|359.21|361.76|359.56|360.73|358.53|0
1634635800000|2021-10-19 09:30:00|361.58|359.38|361.24|359.04|361.58|359.38|360.73|358.53|0
1634636100000|2021-10-19 09:35:00|361.41|359.21|361.66|359.46|362.1|359.9|361.41|359.21|0
1634636400000|2021-10-19 09:40:00|361.58|359.38|362.43|360.23|362.43|360.23|361.58|359.38|0
1634636700000|2021-10-19 09:45:00|362.34|360.14|362|359.8|363.46|361.26|361.92|359.72|0
1634637000000|2021-10-19 09:50:00|362.09|359.89|362.6|360.4|362.6|360.4|361.92|359.72|0
1634637300000|2021-10-19 09:55:00|362.43|360.23|362.26|360.06|362.43|360.23|361.74|359.54|0
1634637600000|2021-10-19 10:00:00|362.43|360.23|361.91|359.71|362.77|360.57|361.91|359.71|0
1634637900000|2021-10-19 10:05:00|362.08|359.88|362.77|360.57|363.11|360.91|361.91|359.71|0
1634638200000|2021-10-19 10:10:00|362.76|360.56|363.23|361.03|363.23|361.03|362.25|360.05|0
1634638500000|2021-10-19 10:15:00|363.06|360.86|363.23|361.03|363.57|361.37|363.06|360.86|0
1634638800000|2021-10-19 10:20:00|363.06|360.86|363.23|361.03|363.4|361.2|362.89|360.69|0
1634639100000|2021-10-19 10:25:00|363.06|360.86|365.63|363.43|365.63|363.43|363.06|360.86|0
1634639400000|2021-10-19 10:30:00|365.46|363.26|365.28|363.08|365.97|363.77|365.11|362.91|0
1634639700000|2021-10-19 10:35:00|365.11|362.91|365.62|363.42|365.8|363.6|365.11|362.91|0
1634640000000|2021-10-19 10:40:00|365.8|363.6|365.97|363.77|366.48|364.28|365.79|363.59|0
1634640300000|2021-10-19 10:45:00|366.14|363.94|365.96|363.76|366.14|363.94|365.79|363.59|0
1634640600000|2021-10-19 10:50:00|366.14|363.94|368.37|366.17|368.37|366.17|365.96|363.76|0
1634640900000|2021-10-19 10:55:00|368.2|366|368.03|365.83|368.55|366.35|367.51|365.31|0
1634641200000|2021-10-19 11:00:00|367.85|365.65|367.85|365.65|368.03|365.83|367.34|365.14|0
1634641500000|2021-10-19 11:05:00|367.51|365.31|367.16|364.96|367.68|365.48|367.16|364.96|0
1634641800000|2021-10-19 11:10:00|366.64|364.44|368.36|366.16|368.36|366.16|366.47|364.27|0
1634642100000|2021-10-19 11:15:00|368.54|366.34|369.92|367.72|369.92|367.72|368.02|365.82|0
1634642400000|2021-10-19 11:20:00|369.74|367.54|369.22|367.02|369.83|367.63|369.22|367.02|0
1634642700000|2021-10-19 11:25:00|369.31|367.11|370.6|368.4|370.78|368.58|369.22|367.02|0
1634643000000|2021-10-19 11:30:00|370.43|368.23|369.19|366.99|371.59|369.39|368.84|366.64|0
1634643300000|2021-10-19 11:35:00|369.02|366.82|368.5|366.3|369.19|366.99|368.5|366.3|0
1634643600000|2021-10-19 11:40:00|368.67|366.47|367.48|365.28|368.67|366.47|367.48|365.28|0
1634643900000|2021-10-19 11:45:00|367.3|365.1|366.96|364.76|367.48|365.28|366.96|364.76|0
1634644200000|2021-10-19 11:50:00|366.79|364.59|367.3|365.1|367.82|365.62|366.79|364.59|0
1634644500000|2021-10-19 11:55:00|367.13|364.93|367.99|365.79|367.99|365.79|367.13|364.93|0
1634644800000|2021-10-19 12:00:00|367.82|365.62|367.64|365.44|368.16|365.96|367.47|365.27|0
1634645100000|2021-10-19 12:05:00|367.81|365.61|367.12|364.92|367.98|365.78|367.12|364.92|0
1634645400000|2021-10-19 12:10:00|367.29|365.09|367.12|364.92|367.47|365.27|367.12|364.92|0
1634645700000|2021-10-19 12:15:00|366.95|364.75|367.29|365.09|367.46|365.26|366.43|364.23|0
1634646000000|2021-10-19 12:20:00|367.12|364.92|365.74|363.54|367.29|365.09|365.39|363.19|0
1634646300000|2021-10-19 12:25:00|365.82|363.62|365.05|362.85|366.08|363.88|365.05|362.85|0
1634646600000|2021-10-19 12:30:00|365.22|363.02|364.87|362.67|366.08|363.88|364.87|362.67|0
1634646900000|2021-10-19 12:35:00|365.05|362.85|364.87|362.67|365.05|362.85|364.19|361.99|0
1634647200000|2021-10-19 12:40:00|364.7|362.5|364.35|362.15|364.7|362.5|364.18|361.98|0
1634647500000|2021-10-19 12:45:00|364.18|361.98|364.01|361.81|364.35|362.15|363.67|361.47|0
1634647800000|2021-10-19 12:50:00|364.18|361.98|364.35|362.15|364.87|362.67|364.18|361.98|0
1634648100000|2021-10-19 12:55:00|364.52|362.32|363.32|361.12|364.52|362.32|363.32|361.12|0
1634648400000|2021-10-19 13:00:00|363.15|360.95|363.32|361.12|363.66|361.46|362.46|360.26|0
1634648700000|2021-10-19 13:05:00|363.31|361.11|362.8|360.6|363.31|361.11|362.63|360.43|0
1634649000000|2021-10-19 13:10:00|362.97|360.77|361.94|359.74|362.97|360.77|361.94|359.74|0
1634649300000|2021-10-19 13:15:00|362.11|359.91|364.17|361.97|364.34|362.14|362.11|359.91|0
1634649600000|2021-10-19 13:20:00|363.99|361.79|362.96|360.76|363.99|361.79|362.79|360.59|0
1634649900000|2021-10-19 13:25:00|363.31|361.11|363.65|361.45|364.16|361.96|362.96|360.76|0
1634650200000|2021-10-19 13:30:00|363.47|361.27|362.96|360.76|364.33|362.13|360.91|358.71|0
1634650500000|2021-10-19 13:35:00|362.79|360.59|363.81|361.61|363.81|361.61|360.56|358.36|0
1634650800000|2021-10-19 13:40:00|363.98|361.78|360.9|358.7|365.87|363.67|360.9|358.7|0
1634651100000|2021-10-19 13:45:00|361.24|359.04|361.07|358.87|364.67|362.47|359.19|356.99|0
1634651400000|2021-10-19 13:50:00|361.41|359.21|363.98|361.78|364.15|361.95|361.41|359.21|0
1634651700000|2021-10-19 13:55:00|364.15|361.95|361.41|359.21|364.15|361.95|361.06|358.86|0
1634652000000|2021-10-19 14:00:00|361.58|359.38|364.66|362.46|364.83|362.63|361.23|359.03|0
1634652300000|2021-10-19 14:05:00|364.49|362.29|366.89|364.69|367.24|365.04|364.49|362.29|0
1634652600000|2021-10-19 14:10:00|366.72|364.52|367.41|365.21|368.61|366.41|366.38|364.18|0
1634652900000|2021-10-19 14:15:00|367.75|365.55|368.09|365.89|369.3|367.1|366.72|364.52|0
1634653200000|2021-10-19 14:20:00|368.27|366.07|367.57|365.37|368.27|366.07|366.37|364.17|0
1634653500000|2021-10-19 14:25:00|367.4|365.2|369.12|366.92|369.12|366.92|366.97|364.77|0
1634653800000|2021-10-19 14:30:00|368.95|366.75|366.71|364.51|369.3|367.1|365.85|363.65|0
1634654100000|2021-10-19 14:35:00|366.88|364.68|365.85|363.65|367.4|365.2|364.13|361.93|0
1634654400000|2021-10-19 14:40:00|366.02|363.82|366.53|364.33|368.26|366.06|366.02|363.82|0
1634654700000|2021-10-19 14:45:00|366.7|364.5|366.36|364.16|367.56|365.36|366.36|364.16|0
1634655000000|2021-10-19 14:50:00|366.53|364.33|368.08|365.88|368.42|366.22|366.36|364.16|0
1634655300000|2021-10-19 14:55:00|368.25|366.05|369.97|367.77|370.49|368.29|368.25|366.05|0
1634655600000|2021-10-19 15:00:00|370.32|368.12|370.75|368.55|371.18|368.98|369.8|367.6|0
1634655900000|2021-10-19 15:05:00|370.84|368.64|371.5|369.3|372.02|369.82|370.32|368.12|0
1634656200000|2021-10-19 15:10:00|371.33|369.13|372.37|370.17|372.54|370.34|371.16|368.96|0
1634656500000|2021-10-19 15:15:00|372.54|370.34|372.36|370.16|373.75|371.55|372.02|369.82|0
1634656800000|2021-10-19 15:20:00|372.54|370.34|371.5|369.3|373.05|370.85|371.5|369.3|0
1634657100000|2021-10-19 15:25:00|371.67|369.47|372.53|370.33|372.53|370.33|371.15|368.95|0
1634657400000|2021-10-19 15:30:00|372.01|369.81|371.15|368.95|373.22|371.02|370.97|368.77|0
1634657700000|2021-10-19 15:35:00|371.32|369.12|371.32|369.12|371.83|369.63|370.97|368.77|0
1634658000000|2021-10-19 15:40:00|371.49|369.29|372.35|370.15|372.7|370.5|371.14|368.94|0
1634658300000|2021-10-19 15:45:00|372.52|370.32|373.04|370.84|373.22|371.02|372|369.8|0
1634658600000|2021-10-19 15:50:00|373.21|371.01|373.04|370.84|373.56|371.36|372.17|369.97|0
1634658900000|2021-10-19 15:55:00|372.87|370.67|373.38|371.18|374.08|371.88|372.52|370.32|0
1634659200000|2021-10-19 16:00:00|373.21|371.01|372.69|370.49|373.21|371.01|372|369.8|0
1634659500000|2021-10-19 16:05:00|372.51|370.31|373.03|370.83|373.21|371.01|372.51|370.31|0
1634659800000|2021-10-19 16:10:00|373.21|371.01|374.07|371.87|374.24|372.04|373.03|370.83|0
1634660100000|2021-10-19 16:15:00|374.24|372.04|373.89|371.69|374.59|372.39|373.89|371.69|0
1634660400000|2021-10-19 16:20:00|373.72|371.52|373.02|370.82|374.07|371.87|372.85|370.65|0
1634660700000|2021-10-19 16:25:00|372.85|370.65|373.2|371|373.37|371.17|372.5|370.3|0
1634661000000|2021-10-19 16:30:00|373.37|371.17|373.54|371.34|374.06|371.86|373.2|371|0
1634661300000|2021-10-19 16:35:00|373.37|371.17|373.88|371.68|374.23|372.03|373.37|371.17|0
1634661600000|2021-10-19 16:40:00|374.06|371.86|374.4|372.2|374.4|372.2|373.71|371.51|0
1634661900000|2021-10-19 16:45:00|374.23|372.03|374.05|371.85|374.57|372.37|374.05|371.85|0
1634662200000|2021-10-19 16:50:00|373.88|371.68|374.05|371.85|374.22|372.02|373.53|371.33|0
1634662500000|2021-10-19 16:55:00|374.22|372.02|375.61|373.41|375.79|373.59|374.22|372.02|0
1634662800000|2021-10-19 17:00:00|375.44|373.24|374.39|372.19|375.78|373.58|373.7|371.5|0
1634663100000|2021-10-19 17:05:00|374.48|372.28|374.22|372.02|374.57|372.37|373.35|371.15|0
1634663400000|2021-10-19 17:10:00|374.04|371.84|374.39|372.19|374.56|372.36|373.18|370.98|0
1634663700000|2021-10-19 17:15:00|374.21|372.01|374.39|372.19|374.56|372.36|374.04|371.84|0
1634664000000|2021-10-19 17:20:00|374.21|372.01|374.9|372.7|375.25|373.05|374.04|371.84|0
1634664300000|2021-10-19 17:25:00|374.73|372.53|373.51|371.31|374.73|372.53|373.51|371.31|0
1634664600000|2021-10-19 17:30:00|373.69|371.49|374.03|371.83|374.03|371.83|373.34|371.14|0
1634664900000|2021-10-19 17:35:00|374.2|372|374.55|372.35|374.72|372.52|373.51|371.31|0
1634665200000|2021-10-19 17:40:00|374.38|372.18|373.85|371.65|374.55|372.35|373.33|371.13|0
1634665500000|2021-10-19 17:45:00|374.03|371.83|373.85|371.65|374.2|372|373.68|371.48|0
1634665800000|2021-10-19 17:50:00|374.02|371.82|374.2|372|374.37|372.17|373.85|371.65|0
1634666100000|2021-10-19 17:55:00|374.37|372.17|374.71|372.51|374.89|372.69|374.37|372.17|0
1634666400000|2021-10-19 18:00:00|374.89|372.69|373.22|371.02|375.76|373.56|373.22|371.02|0
1634666700000|2021-10-19 18:05:00|373.39|371.19|373.21|371.01|373.74|371.54|373.21|371.01|0
1634667000000|2021-10-19 18:10:00|373.39|371.19|373.38|371.18|373.91|371.71|373.38|371.18|0
1634667300000|2021-10-19 18:15:00|373.21|371.01|373.38|371.18|373.56|371.36|373.04|370.84|0
1634667600000|2021-10-19 18:20:00|373.21|371.01|371.99|369.79|373.21|371.01|371.64|369.44|0
1634667900000|2021-10-19 18:25:00|371.82|369.62|371.12|368.92|372.16|369.96|371.12|368.92|0
1634668200000|2021-10-19 18:30:00|371.3|369.1|369.39|367.19|371.47|369.27|368.01|365.81|0
1634668500000|2021-10-19 18:35:00|369.56|367.36|369.39|367.19|369.91|367.71|368.35|366.15|0
1634668800000|2021-10-19 18:40:00|369.21|367.01|369.9|367.7|369.9|367.7|368.87|366.67|0
1634669100000|2021-10-19 18:45:00|370.08|367.88|370.07|367.87|370.08|367.88|368.86|366.66|0
1634669400000|2021-10-19 18:50:00|370.25|368.05|370.07|367.87|370.76|368.56|369.55|367.35|0
1634669700000|2021-10-19 18:55:00|369.9|367.7|370.59|368.39|370.94|368.74|369.55|367.35|0
1634670000000|2021-10-19 19:00:00|370.24|368.04|371.45|369.25|371.97|369.77|370.07|367.87|0
1634670300000|2021-10-19 19:05:00|371.63|369.43|372.66|370.46|372.84|370.64|371.45|369.25|0
1634670600000|2021-10-19 19:10:00|372.84|370.64|373.18|370.98|373.36|371.16|372.49|370.29|0
1634670900000|2021-10-19 19:15:00|373.36|371.16|375.27|373.07|375.44|373.24|373.36|371.16|0
1634671200000|2021-10-19 19:20:00|375.09|372.89|371.96|369.76|375.09|372.89|371.96|369.76|0
1634671500000|2021-10-19 19:25:00|372.14|369.94|373.35|371.15|373.52|371.32|371.96|369.76|0
1634671800000|2021-10-19 19:30:00|373.18|370.98|371.09|368.89|373.18|370.98|370.57|368.37|0
1634672100000|2021-10-19 19:35:00|371.44|369.24|371.44|369.24|372.65|370.45|371.09|368.89|0
1634672400000|2021-10-19 19:40:00|371.26|369.06|370.91|368.71|371.96|369.76|370.74|368.54|0
1634672700000|2021-10-19 19:45:00|371.09|368.89|372.12|369.92|372.99|370.79|370.74|368.54|0
1634673000000|2021-10-19 19:50:00|371.95|369.75|372.99|370.79|373.51|371.31|371.26|369.06|0
1634673300000|2021-10-19 19:55:00|372.82|370.62|375.42|373.22|375.42|373.22|372.81|370.61|0
1634673600000|2021-10-19 20:00:00|375.6|373.4|378.39|376.19|378.39|376.19|375.25|373.05|0
1634673900000|2021-10-19 20:05:00|378.04|375.84|377.86|375.66|378.39|376.19|377.34|375.14|0
1634674200000|2021-10-19 20:10:00|377.69|375.49|377.51|375.31|377.86|375.66|377.33|375.13|0
1634674500000|2021-10-19 20:15:00|377.71|375.11|378.58|375.98|379.11|376.51|377.71|375.11|0
1634674800000|2021-10-19 20:20:00|378.75|376.15|378.93|376.33|379.1|376.5|378.58|375.98|0
1634675100000|2021-10-19 20:25:00|378.75|376.15|379.8|377.2|379.8|377.2|378.75|376.15|0
1634675400000|2021-10-19 20:30:00|379.63|377.03|379.1|376.5|379.63|377.03|378.75|376.15|0
1634675700000|2021-10-19 20:35:00|378.92|376.32|379.1|376.5|379.45|376.85|378.92|376.32|0
1634676000000|2021-10-19 20:40:00|379.27|376.67|378.57|375.97|379.44|376.84|378.57|375.97|0
1634676300000|2021-10-19 20:45:00|378.39|375.79|377.21|374.61|378.92|376.32|377.21|374.61|0
1634676600000|2021-10-19 20:50:00|377.39|374.79|377.73|375.13|378.09|375.49|377.39|374.79|0
1634676900000|2021-10-19 20:55:00|377.56|374.96|377.29|374.69|377.56|374.96|377.12|374.52|0
1634677200000|2021-10-19 21:00:00|376.98|374.38|376.7|374.1|377.16|374.56|376.53|373.93|0
1634677500000|2021-10-19 21:05:00|376.68|374.08|376.7|374.1|376.72|374.12|376.68|374.08|0
1634677800000|2021-10-19 21:10:00|376.68|374.08|376.7|374.1|376.75|374.15|376.68|374.08|0
1634678100000|2021-10-19 21:15:00|376.67|374.07|376.62|374.02|376.72|374.12|376.62|374.02|0
1634678400000|2021-10-19 21:20:00|376.6|374|376.59|373.99|376.6|374|376.59|373.99|0
1634678700000|2021-10-19 21:25:00|376.61|374.01|376.67|374.07|376.67|374.07|376.61|374.01|0
1634679000000|2021-10-19 21:30:00|376.74|374.14|376.84|374.24|376.84|374.24|376.69|374.09|0
1634679300000|2021-10-19 21:35:00|376.78|374.18|376.71|374.11|376.86|374.26|376.66|374.06|0
1634679600000|2021-10-19 21:40:00|376.68|374.08|376.73|374.13|376.73|374.13|376.66|374.06|0
1634679900000|2021-10-19 21:45:00|376.7|374.1|376.68|374.08|376.86|374.26|376.68|374.08|0
1634680200000|2021-10-19 21:50:00|376.7|374.1|376.73|374.13|376.73|374.13|376.68|374.08|0
1634680500000|2021-10-19 21:55:00|376.7|374.1|376.96|374.36|376.98|374.38|376.7|374.1|0
1634680800000|2021-10-19 22:00:00|377.44|374.84|375.95|373.35|377.44|374.84|375.78|373.18|0
1634681100000|2021-10-19 22:05:00|375.78|373.18|375.6|373|375.95|373.35|375.43|372.83|0
1634681400000|2021-10-19 22:10:00|375.78|373.18|375.77|373.17|375.95|373.35|375.6|373|0
1634681700000|2021-10-19 22:15:00|375.95|373.35|375.07|372.47|375.95|373.35|374.73|372.13|0
1634682000000|2021-10-19 22:20:00|375.25|372.65|376.03|373.43|376.12|373.52|375.16|372.56|0
1634682300000|2021-10-19 22:25:00|375.94|373.34|375.42|372.82|375.94|373.34|375.24|372.64|0
1634682600000|2021-10-19 22:30:00|375.24|372.64|374.72|372.12|375.24|372.64|374.72|372.12|0
1634682900000|2021-10-19 22:35:00|374.37|371.77|374.54|371.94|375.24|372.64|374.37|371.77|0
1634683200000|2021-10-19 22:40:00|374.62|372.02|375.15|372.55|375.41|372.81|374.62|372.02|0
1634683500000|2021-10-19 22:45:00|375.06|372.46|374.88|372.28|375.23|372.63|374.54|371.94|0
1634683800000|2021-10-19 22:50:00|374.71|372.11|375.23|372.63|375.41|372.81|374.71|372.11|0
1634684100000|2021-10-19 22:55:00|375.41|372.81|375.23|372.63|375.93|373.33|375.23|372.63|0
1634684400000|2021-10-19 23:00:00|375.31|372.71|375.05|372.45|375.4|372.8|374.88|372.28|0
1634684700000|2021-10-19 23:05:00|374.88|372.28|375.4|372.8|375.57|372.97|374.7|372.1|0
1634685000000|2021-10-19 23:10:00|375.57|372.97|375.92|373.32|375.92|373.32|375.4|372.8|0
1634685300000|2021-10-19 23:15:00|376.1|373.5|375.57|372.97|376.44|373.84|375.57|372.97|0
1634685600000|2021-10-19 23:20:00|375.65|373.05|375.39|372.79|375.74|373.14|375.39|372.79|0
1634685900000|2021-10-19 23:25:00|375.3|372.7|375.91|373.31|375.91|373.31|375.04|372.44|0
1634686200000|2021-10-19 23:30:00|376.09|373.49|376.09|373.49|376.09|373.49|375.56|372.96|0
1634686500000|2021-10-19 23:35:00|376.26|373.66|377.48|374.88|377.48|374.88|376.26|373.66|0
1634686800000|2021-10-19 23:40:00|377.66|375.06|377.04|374.44|377.66|375.06|376.96|374.36|0
1634687100000|2021-10-19 23:45:00|376.96|374.36|378|375.4|378.18|375.58|376.6|374|0
1634687400000|2021-10-19 23:50:00|378.18|375.58|377.48|374.88|378.35|375.75|377.48|374.88|0
1634687700000|2021-10-19 23:55:00|377.65|375.05|377.47|374.87|377.83|375.23|377.3|374.7|0
1634688000000|2021-10-20 00:00:00|377.82|375.22|377.3|374.7|378.17|375.57|377.12|374.52|0
1634688300000|2021-10-20 00:05:00|377.2|374.6|375.72|373.12|377.47|374.87|375.37|372.77|0
1634688600000|2021-10-20 00:10:00|375.8|373.2|376.59|373.99|376.94|374.34|375.55|372.95|0
1634688900000|2021-10-20 00:15:00|376.77|374.17|375.19|372.59|376.77|374.17|375.1|372.5|0
1634689200000|2021-10-20 00:20:00|375.02|372.42|374.32|371.72|375.02|372.42|374.32|371.72|0
1634689500000|2021-10-20 00:25:00|374.14|371.54|374.49|371.89|375.36|372.76|373.79|371.19|0
1634689800000|2021-10-20 00:30:00|374.31|371.71|374.84|372.24|374.84|372.24|373.62|371.02|0
1634690100000|2021-10-20 00:35:00|374.92|372.32|375.01|372.41|375.36|372.76|374.66|372.06|0
1634690400000|2021-10-20 00:40:00|374.83|372.23|376.05|373.45|376.05|373.45|374.83|372.23|0
1634690700000|2021-10-20 00:45:00|376.23|373.63|375.18|372.58|376.4|373.8|375|372.4|0
1634691000000|2021-10-20 00:50:00|375.09|372.49|375.35|372.75|375.7|373.1|374.13|371.53|0
1634691300000|2021-10-20 00:55:00|375.52|372.92|374.82|372.22|375.52|372.92|374.82|372.22|0
1634691600000|2021-10-20 01:00:00|374.65|372.05|374.47|371.87|375.17|372.57|374.3|371.7|0
1634691900000|2021-10-20 01:05:00|374.3|371.7|373.42|370.82|374.3|371.7|372.38|369.78|0
1634692200000|2021-10-20 01:10:00|373.51|370.91|373.42|370.82|373.95|371.35|373.25|370.65|0
1634692500000|2021-10-20 01:15:00|373.07|370.47|372.9|370.3|373.6|371|372.38|369.78|0
1634692800000|2021-10-20 01:20:00|373.07|370.47|374.64|372.04|374.81|372.21|373.07|370.47|0
1634693100000|2021-10-20 01:25:00|374.81|372.21|374.98|372.38|374.98|372.38|374.11|371.51|0
1634693400000|2021-10-20 01:30:00|374.81|372.21|374.46|371.86|375.33|372.73|374.46|371.86|0
1634693700000|2021-10-20 01:35:00|374.54|371.94|374.63|372.03|374.98|372.38|373.59|370.99|0
1634694000000|2021-10-20 01:40:00|374.81|372.21|373.41|370.81|374.81|372.21|373.41|370.81|0
1634694300000|2021-10-20 01:45:00|373.23|370.63|373.58|370.98|373.58|370.98|372.88|370.28|0
1634694600000|2021-10-20 01:50:00|373.41|370.81|373.75|371.15|374.28|371.68|373.41|370.81|0
1634694900000|2021-10-20 01:55:00|373.93|371.33|373.92|371.32|374.27|371.67|373.58|370.98|0
1634695200000|2021-10-20 02:00:00|373.75|371.15|373.92|371.32|374.1|371.5|373.4|370.8|0
1634695500000|2021-10-20 02:05:00|373.57|370.97|373.57|370.97|373.75|371.15|373.22|370.62|0
1634695800000|2021-10-20 02:10:00|373.4|370.8|372.87|370.27|374.09|371.49|372.87|370.27|0
1634696100000|2021-10-20 02:15:00|372.52|369.92|372.7|370.1|372.7|370.1|372|369.4|0
1634696400000|2021-10-20 02:20:00|372.52|369.92|371.82|369.22|372.87|370.27|371.82|369.22|0
1634696700000|2021-10-20 02:25:00|371.65|369.05|372.52|369.92|372.69|370.09|371.48|368.88|0
1634697000000|2021-10-20 02:30:00|372.43|369.83|371.99|369.39|372.52|369.92|371.99|369.39|0
1634697300000|2021-10-20 02:35:00|371.82|369.22|372.34|369.74|372.86|370.26|371.65|369.05|0
1634697600000|2021-10-20 02:40:00|372.51|369.91|372.34|369.74|372.68|370.08|371.82|369.22|0
1634697900000|2021-10-20 02:45:00|372.16|369.56|372.68|370.08|373.03|370.43|372.16|369.56|0
1634698200000|2021-10-20 02:50:00|372.51|369.91|372.68|370.08|372.85|370.25|372.51|369.91|0
1634698500000|2021-10-20 02:55:00|372.85|370.25|372.5|369.9|372.85|370.25|372.33|369.73|0
1634698800000|2021-10-20 03:00:00|372.68|370.08|372.33|369.73|373.02|370.42|372.15|369.55|0
1634699100000|2021-10-20 03:05:00|372.41|369.81|372.32|369.72|372.67|370.07|372.15|369.55|0
1634699400000|2021-10-20 03:10:00|372.5|369.9|372.15|369.55|372.67|370.07|371.97|369.37|0
1634699700000|2021-10-20 03:15:00|371.97|369.37|372.49|369.89|372.5|369.9|371.97|369.37|0
1634700000000|2021-10-20 03:20:00|372.32|369.72|373.54|370.94|373.54|370.94|372.32|369.72|0
1634700300000|2021-10-20 03:25:00|373.36|370.76|373.53|370.93|373.71|371.11|373.36|370.76|0
1634700600000|2021-10-20 03:30:00|373.36|370.76|373.18|370.58|373.53|370.93|373.01|370.41|0
1634700900000|2021-10-20 03:35:00|373.36|370.76|373.18|370.58|373.36|370.76|373.18|370.58|0
1634701200000|2021-10-20 03:40:00|373.35|370.75|373.35|370.75|373.53|370.93|373.26|370.66|0
1634701500000|2021-10-20 03:45:00|373.26|370.66|373.35|370.75|373.53|370.93|373.26|370.66|0
1634701800000|2021-10-20 03:50:00|373.52|370.92|373.35|370.75|373.52|370.92|373.35|370.75|0
1634702100000|2021-10-20 03:55:00|373.52|370.92|374.39|371.79|374.74|372.14|373.43|370.83|0
1634702400000|2021-10-20 04:00:00|374.57|371.97|373.87|371.27|374.57|371.97|373.87|371.27|0
1634702700000|2021-10-20 04:05:00|373.69|371.09|373.34|370.74|373.69|371.09|373.17|370.57|0
1634703000000|2021-10-20 04:10:00|373.51|370.91|373.69|371.09|373.69|371.09|373.34|370.74|0
1634703300000|2021-10-20 04:15:00|373.51|370.91|373.16|370.56|373.51|370.91|373.16|370.56|0
1634703600000|2021-10-20 04:20:00|373.34|370.74|372.81|370.21|373.34|370.74|372.64|370.04|0
1634703900000|2021-10-20 04:25:00|372.98|370.38|373.16|370.56|373.33|370.73|372.98|370.38|0
1634704200000|2021-10-20 04:30:00|373.5|370.9|373.33|370.73|373.5|370.9|373.15|370.55|0
1634704500000|2021-10-20 04:35:00|373.15|370.55|373.33|370.73|373.33|370.73|373.15|370.55|0
1634704800000|2021-10-20 04:40:00|373.24|370.64|372.98|370.38|373.33|370.73|372.98|370.38|0
1634705100000|2021-10-20 04:45:00|373.15|370.55|373.15|370.55|373.32|370.72|372.97|370.37|0
1634705400000|2021-10-20 04:50:00|373.32|370.72|373.15|370.55|373.32|370.72|372.97|370.37|0
1634705700000|2021-10-20 04:55:00|373.05|370.45|372.79|370.19|373.32|370.72|372.79|370.19|0
1634706000000|2021-10-20 05:00:00|372.97|370.37|372.62|370.02|373.49|370.89|372.62|370.02|0
1634706300000|2021-10-20 05:05:00|372.79|370.19|371.75|369.15|372.79|370.19|371.4|368.8|0
1634706600000|2021-10-20 05:10:00|371.57|368.97|371.57|368.97|371.75|369.15|370.53|367.93|0
1634706900000|2021-10-20 05:15:00|371.4|368.8|371.74|369.14|371.92|369.32|371.39|368.79|0
1634707200000|2021-10-20 05:20:00|371.65|369.05|372.23|369.63|372.58|369.98|371.39|368.79|0
1634707500000|2021-10-20 05:25:00|372.4|369.8|372.22|369.62|372.57|369.97|372.14|369.54|0
1634707800000|2021-10-20 05:30:00|372.4|369.8|372.05|369.45|372.4|369.8|371.7|369.1|0
1634708100000|2021-10-20 05:35:00|371.88|369.28|372.39|369.79|372.57|369.97|371.88|369.28|0
1634708400000|2021-10-20 05:40:00|372.22|369.62|372.22|369.62|372.74|370.14|372.22|369.62|0
1634708700000|2021-10-20 05:45:00|372.39|369.79|372.56|369.96|372.91|370.31|372.39|369.79|0
1634709000000|2021-10-20 05:50:00|372.74|370.14|373.25|370.65|373.6|371|372.74|370.14|0
1634709300000|2021-10-20 05:55:00|373.08|370.48|372.9|370.3|373.43|370.83|372.9|370.3|0
1634709600000|2021-10-20 06:00:00|373.08|370.48|372.03|369.43|373.08|370.48|371.51|368.91|0
1634709900000|2021-10-20 06:05:00|372.21|369.61|371.51|368.91|372.21|369.61|371.17|368.57|0
1634710200000|2021-10-20 06:10:00|371.59|368.99|371.68|369.08|372.03|369.43|371.34|368.74|0
1634710500000|2021-10-20 06:15:00|371.86|369.26|370.47|367.87|372.03|369.43|370.47|367.87|0
1634710800000|2021-10-20 06:20:00|370.81|368.21|370.64|368.04|370.99|368.39|370.46|367.86|0
1634711100000|2021-10-20 06:25:00|370.81|368.21|370.81|368.21|370.98|368.38|370.46|367.86|0
1634711400000|2021-10-20 06:30:00|370.89|368.29|371.33|368.73|371.67|369.07|370.64|368.04|0
1634711700000|2021-10-20 06:35:00|371.15|368.55|371.15|368.55|371.5|368.9|370.98|368.38|0
1634712000000|2021-10-20 06:40:00|371.32|368.72|372.02|369.42|372.02|369.42|371.32|368.72|0
1634712300000|2021-10-20 06:45:00|372.19|369.59|371.49|368.89|372.19|369.59|371.32|368.72|0
1634712600000|2021-10-20 06:50:00|371.32|368.72|372.18|369.58|372.19|369.59|371.32|368.72|0
1634712900000|2021-10-20 06:55:00|372.09|369.49|371.14|368.54|372.18|369.58|370.97|368.37|0
1634713200000|2021-10-20 07:00:00|371.31|368.71|372.23|369.63|372.41|369.81|369.18|366.58|0
1634713500000|2021-10-20 07:05:00|372.03|369.83|373.24|371.04|373.25|371.05|371.51|369.31|0
1634713800000|2021-10-20 07:10:00|373.42|371.22|375.15|372.95|375.85|373.65|372.9|370.7|0
1634714100000|2021-10-20 07:15:00|374.98|372.78|377.07|374.87|377.59|375.39|374.46|372.26|0
1634714400000|2021-10-20 07:20:00|377.42|375.22|378.11|375.91|378.29|376.09|376.37|374.17|0
1634714700000|2021-10-20 07:25:00|378.46|376.26|377.76|375.56|378.64|376.44|377.59|375.39|0
1634715000000|2021-10-20 07:30:00|378.02|375.82|377.24|375.04|378.64|376.44|376.71|374.51|0
1634715300000|2021-10-20 07:35:00|377.41|375.21|377.06|374.86|377.41|375.21|376.19|373.99|0
1634715600000|2021-10-20 07:40:00|376.89|374.69|376.53|374.33|377.06|374.86|376.53|374.33|0
1634715900000|2021-10-20 07:45:00|376.36|374.16|374.96|372.76|376.71|374.51|374.96|372.76|0
1634716200000|2021-10-20 07:50:00|375.31|373.11|374.44|372.24|375.31|373.11|374.27|372.07|0
1634716500000|2021-10-20 07:55:00|374.27|372.07|373.39|371.19|374.27|372.07|372.78|370.58|0
1634716800000|2021-10-20 08:00:00|373.3|371.1|374.26|372.06|374.26|372.06|373.05|370.85|0
1634717100000|2021-10-20 08:05:00|374.09|371.89|373.56|371.36|374.61|372.41|373.22|371.02|0
1634717400000|2021-10-20 08:10:00|373.39|371.19|374.6|372.4|374.6|372.4|373.39|371.19|0
1634717700000|2021-10-20 08:15:00|374.43|372.23|374.95|372.75|374.95|372.75|373.73|371.53|0
1634718000000|2021-10-20 08:20:00|374.78|372.58|374.43|372.23|374.95|372.75|373.73|371.53|0
1634718300000|2021-10-20 08:25:00|374.6|372.4|374.25|372.05|374.77|372.57|374.25|372.05|0
1634718600000|2021-10-20 08:30:00|374.08|371.88|374.25|372.05|374.6|372.4|374.07|371.87|0
1634718900000|2021-10-20 08:35:00|374.33|372.13|375.11|372.91|375.81|373.61|374.25|372.05|0
1634719200000|2021-10-20 08:40:00|375.29|373.09|374.94|372.74|375.29|373.09|374.42|372.22|0
1634719500000|2021-10-20 08:45:00|374.76|372.56|375.63|373.43|375.98|373.78|374.76|372.56|0
1634719800000|2021-10-20 08:50:00|375.81|373.61|375.46|373.26|375.98|373.78|375.28|373.08|0
1634720100000|2021-10-20 08:55:00|375.28|373.08|375.45|373.25|375.8|373.6|375.11|372.91|0
1634720400000|2021-10-20 09:00:00|375.28|373.08|375.45|373.25|375.63|373.43|375.1|372.9|0
1634720700000|2021-10-20 09:05:00|375.28|373.08|375.97|373.77|376.15|373.95|375.28|373.08|0
1634721000000|2021-10-20 09:10:00|376.15|373.95|374.75|372.55|376.15|373.95|374.75|372.55|0
1634721300000|2021-10-20 09:15:00|374.58|372.38|374.92|372.72|375.1|372.9|374.4|372.2|0
1634721600000|2021-10-20 09:20:00|374.75|372.55|374.57|372.37|374.75|372.55|373.88|371.68|0
1634721900000|2021-10-20 09:25:00|374.75|372.55|376.31|374.11|376.31|374.11|374.57|372.37|0
1634722200000|2021-10-20 09:30:00|376.48|374.28|375.26|373.06|377.01|374.81|375|372.8|0
1634722500000|2021-10-20 09:35:00|375.09|372.89|375.61|373.41|375.96|373.76|375.09|372.89|0
1634722800000|2021-10-20 09:40:00|375.43|373.23|374.74|372.54|375.61|373.41|374.56|372.36|0
1634723100000|2021-10-20 09:45:00|374.56|372.36|375.43|373.23|375.43|373.23|374.56|372.36|0
1634723400000|2021-10-20 09:50:00|375.6|373.4|375.78|373.58|376.12|373.92|375.25|373.05|0
1634723700000|2021-10-20 09:55:00|375.95|373.75|375.6|373.4|376.3|374.1|375.43|373.23|0
1634724000000|2021-10-20 10:00:00|375.77|373.57|375.42|373.22|375.95|373.75|375.25|373.05|0
1634724300000|2021-10-20 10:05:00|375.25|373.05|376.12|373.92|376.12|373.92|375.25|373.05|0
1634724600000|2021-10-20 10:10:00|376.29|374.09|375.07|372.87|376.64|374.44|374.9|372.7|0
1634724900000|2021-10-20 10:15:00|375.24|373.04|375.07|372.87|375.59|373.39|375.07|372.87|0
1634725200000|2021-10-20 10:20:00|375.24|373.04|375.06|372.86|375.41|373.21|374.54|372.34|0
1634725500000|2021-10-20 10:25:00|374.89|372.69|374.89|372.69|375.41|373.21|374.71|372.51|0
1634725800000|2021-10-20 10:30:00|374.71|372.51|375.23|373.03|375.23|373.03|374.71|372.51|0
1634726100000|2021-10-20 10:35:00|375.06|372.86|374.54|372.34|375.41|373.21|374.36|372.16|0
1634726400000|2021-10-20 10:40:00|374.36|372.16|375.06|372.86|375.06|372.86|374.36|372.16|0
1634726700000|2021-10-20 10:45:00|374.88|372.68|375.05|372.85|375.23|373.03|374.88|372.68|0
1634727000000|2021-10-20 10:50:00|374.88|372.68|375.4|373.2|375.57|373.37|374.53|372.33|0
1634727300000|2021-10-20 10:55:00|375.57|373.37|375.4|373.2|376.1|373.9|375.22|373.02|0
1634727600000|2021-10-20 11:00:00|375.57|373.37|375.57|373.37|375.92|373.72|375.4|373.2|0
1634727900000|2021-10-20 11:05:00|375.39|373.19|375.22|373.02|376.61|374.41|374.87|372.67|0
1634728200000|2021-10-20 11:10:00|375.04|372.84|375.39|373.19|375.57|373.37|375.04|372.84|0
1634728500000|2021-10-20 11:15:00|375.22|373.02|375.21|373.01|375.82|373.62|375.12|372.92|0
1634728800000|2021-10-20 11:20:00|375.04|372.84|374.51|372.31|375.56|373.36|373.82|371.62|0
1634729100000|2021-10-20 11:25:00|374.34|372.14|374.69|372.49|375.21|373.01|374.34|372.14|0
1634729400000|2021-10-20 11:30:00|374.77|372.57|374.51|372.31|375.21|373.01|374.34|372.14|0
1634729700000|2021-10-20 11:35:00|374.68|372.48|374.68|372.48|374.86|372.66|374.68|372.48|0
1634730000000|2021-10-20 11:40:00|374.86|372.66|373.81|371.61|374.86|372.66|373.46|371.26|0
1634730300000|2021-10-20 11:45:00|373.64|371.44|373.11|370.91|373.98|371.78|372.42|370.22|0
1634730600000|2021-10-20 11:50:00|372.77|370.57|372.94|370.74|373.28|371.08|372.59|370.39|0
1634730900000|2021-10-20 11:55:00|372.76|370.56|372.76|370.56|373.11|370.91|372.76|370.56|0
1634731200000|2021-10-20 12:00:00|372.93|370.73|373.11|370.91|373.45|371.25|372.76|370.56|0
1634731500000|2021-10-20 12:05:00|373.28|371.08|373.97|371.77|374.32|372.12|373.11|370.91|0
1634731800000|2021-10-20 12:10:00|374.15|371.95|375.54|373.34|375.54|373.34|373.97|371.77|0
1634732100000|2021-10-20 12:15:00|375.36|373.16|374.31|372.11|375.36|373.16|374.14|371.94|0
1634732400000|2021-10-20 12:20:00|374.14|371.94|375.01|372.81|375.18|372.98|373.97|371.77|0
1634732700000|2021-10-20 12:25:00|375.18|372.98|375.7|373.5|375.96|373.76|374.83|372.63|0
1634733000000|2021-10-20 12:30:00|375.53|373.33|376.05|373.85|376.22|374.02|375.53|373.33|0
1634733300000|2021-10-20 12:35:00|375.87|373.67|375.7|373.5|376.05|373.85|375.35|373.15|0
1634733600000|2021-10-20 12:40:00|375.87|373.67|375.17|372.97|376.22|374.02|375.17|372.97|0
1634733900000|2021-10-20 12:45:00|375|372.8|375.34|373.14|375.69|373.49|375|372.8|0
1634734200000|2021-10-20 12:50:00|375.52|373.32|375.17|372.97|375.69|373.49|375.17|372.97|0
1634734500000|2021-10-20 12:55:00|375.34|373.14|375.34|373.14|376.04|373.84|375.34|373.14|0
1634734800000|2021-10-20 13:00:00|375.51|373.31|374.99|372.79|376.21|374.01|374.12|371.92|0
1634735100000|2021-10-20 13:05:00|375.16|372.96|376.73|374.53|376.9|374.7|375.16|372.96|0
1634735400000|2021-10-20 13:10:00|376.9|374.7|376.9|374.7|377.43|375.23|376.73|374.53|0
1634735700000|2021-10-20 13:15:00|377.08|374.88|376.72|374.52|377.08|374.88|376.55|374.35|0
1634736000000|2021-10-20 13:20:00|376.9|374.7|377.07|374.87|377.25|375.05|376.55|374.35|0
1634736300000|2021-10-20 13:25:00|376.9|374.7|378.82|376.62|378.82|376.62|376.9|374.7|0
1634736600000|2021-10-20 13:30:00|378.64|376.44|378.81|376.61|379.69|377.49|378.12|375.92|0
1634736900000|2021-10-20 13:35:00|378.99|376.79|380.3|378.1|381.53|379.33|378.25|376.05|0
1634737200000|2021-10-20 13:40:00|380.13|377.93|379.6|377.4|381.35|379.15|379.25|377.05|0
1634737500000|2021-10-20 13:45:00|379.77|377.57|384.33|382.13|384.33|382.13|379.77|377.57|0
1634737800000|2021-10-20 13:50:00|384.51|382.31|382.22|380.02|385.21|383.01|382.05|379.85|0
1634738100000|2021-10-20 13:55:00|382.4|380.2|382.4|380.2|383.63|381.43|381.52|379.32|0
1634738400000|2021-10-20 14:00:00|382.04|379.84|382.22|380.02|382.22|380.02|380.64|378.44|0
1634738700000|2021-10-20 14:05:00|382.04|379.84|383.97|381.77|384.32|382.12|381.34|379.14|0
1634739000000|2021-10-20 14:10:00|384.15|381.95|384.85|382.65|385.91|383.71|383.62|381.42|0
1634739300000|2021-10-20 14:15:00|385.03|382.83|385.38|383.18|385.55|383.35|383.62|381.42|0
1634739600000|2021-10-20 14:20:00|385.55|383.35|388.48|386.28|388.48|386.28|385.11|382.91|0
1634739900000|2021-10-20 14:25:00|388.66|386.46|389.72|387.52|389.72|387.52|387.43|385.23|0
1634740200000|2021-10-20 14:30:00|390.07|387.87|391.48|389.28|391.48|389.28|389.01|386.81|0
1634740500000|2021-10-20 14:35:00|391.31|389.11|389.36|387.16|391.31|389.11|389.36|387.16|0
1634740800000|2021-10-20 14:40:00|389.18|386.98|389.71|387.51|390.6|388.4|389.18|386.98|0
1634741100000|2021-10-20 14:45:00|389.89|387.69|389.55|387.35|391.89|389.69|388.66|386.46|0
1634741400000|2021-10-20 14:50:00|389.72|387.52|388.84|386.64|390.61|388.41|388.66|386.46|0
1634741700000|2021-10-20 14:55:00|389.02|386.82|386.9|384.7|389.37|387.17|386.72|384.52|0
1634742000000|2021-10-20 15:00:00|387.07|384.87|385.31|383.11|388.13|385.93|385.31|383.11|0
1634742300000|2021-10-20 15:05:00|385.49|383.29|387.95|385.75|388.13|385.93|385.49|383.29|0
1634742600000|2021-10-20 15:10:00|388.13|385.93|386.89|384.69|388.13|385.93|386.36|384.16|0
1634742900000|2021-10-20 15:15:00|386.71|384.51|387.59|385.39|387.59|385.39|386.01|383.81|0
1634743200000|2021-10-20 15:20:00|387.95|385.75|388.12|385.92|388.83|386.63|387.77|385.57|0
1634743500000|2021-10-20 15:25:00|387.94|385.74|386.39|384.19|388.65|386.45|386.03|383.83|0
1634743800000|2021-10-20 15:30:00|385.86|383.66|386.21|384.01|387.09|384.89|384.62|382.42|0
1634744100000|2021-10-20 15:35:00|386.38|384.18|385.85|383.65|386.73|384.53|385.85|383.65|0
1634744400000|2021-10-20 15:40:00|385.68|383.48|386.55|384.35|386.55|384.35|385.32|383.12|0
1634744700000|2021-10-20 15:45:00|386.73|384.53|387.79|385.59|388.32|386.12|386.55|384.35|0
1634745000000|2021-10-20 15:50:00|387.96|385.76|388.84|386.64|389.37|387.17|387.79|385.59|0
1634745300000|2021-10-20 15:55:00|389.02|386.82|389.37|387.17|389.55|387.35|388.67|386.47|0
1634745600000|2021-10-20 16:00:00|389.55|387.35|389.55|387.35|389.72|387.52|388.84|386.64|0
1634745900000|2021-10-20 16:05:00|389.37|387.17|388.31|386.11|389.55|387.35|388.13|385.93|0
1634746200000|2021-10-20 16:10:00|388.48|386.28|388.66|386.46|388.84|386.64|388.13|385.93|0
1634746500000|2021-10-20 16:15:00|388.48|386.28|387.77|385.57|388.83|386.63|387.24|385.04|0
1634746800000|2021-10-20 16:20:00|387.6|385.4|387.95|385.75|388.3|386.1|387.42|385.22|0
1634747100000|2021-10-20 16:25:00|388.03|385.83|387.94|385.74|388.83|386.63|387.59|385.39|0
1634747400000|2021-10-20 16:30:00|388.12|385.92|389.18|386.98|389.53|387.33|387.94|385.74|0
1634747700000|2021-10-20 16:35:00|389|386.8|389|386.8|389.18|386.98|388.29|386.09|0
1634748000000|2021-10-20 16:40:00|389.18|386.98|388.47|386.27|389.53|387.33|387.94|385.74|0
1634748300000|2021-10-20 16:45:00|388.29|386.09|389.35|387.15|389.52|387.32|387.94|385.74|0
1634748600000|2021-10-20 16:50:00|389.17|386.97|388.81|386.61|389.17|386.97|388.46|386.26|0
1634748900000|2021-10-20 16:55:00|388.64|386.44|389.17|386.97|389.17|386.97|388.46|386.26|0
1634749200000|2021-10-20 17:00:00|389.25|387.05|387.22|385.02|389.52|387.32|386.87|384.67|0
1634749500000|2021-10-20 17:05:00|387.4|385.2|385.28|383.08|387.4|385.2|385.28|383.08|0
1634749800000|2021-10-20 17:10:00|385.46|383.26|385.63|383.43|386.69|384.49|385.28|383.08|0
1634750100000|2021-10-20 17:15:00|385.81|383.61|381.94|379.74|385.81|383.61|381.77|379.57|0
1634750400000|2021-10-20 17:20:00|381.77|379.57|382.82|380.62|382.82|380.62|378.97|376.77|0
1634750700000|2021-10-20 17:25:00|382.64|380.44|384.39|382.19|384.39|382.19|382.29|380.09|0
1634751000000|2021-10-20 17:30:00|384.22|382.02|383.34|381.14|384.57|382.37|382.29|380.09|0
1634751300000|2021-10-20 17:35:00|383.51|381.31|384.56|382.36|384.92|382.72|383.34|381.14|0
1634751600000|2021-10-20 17:40:00|384.39|382.19|384.03|381.83|384.74|382.54|383.16|380.96|0
1634751900000|2021-10-20 17:45:00|383.68|381.48|384.21|382.01|384.56|382.36|383.15|380.95|0
1634752200000|2021-10-20 17:50:00|384.03|381.83|384.56|382.36|384.73|382.53|383.68|381.48|0
1634752500000|2021-10-20 17:55:00|384.38|382.18|384.38|382.18|384.73|382.53|383.33|381.13|0
1634752800000|2021-10-20 18:00:00|383.68|381.48|386.14|383.94|386.14|383.94|383.68|381.48|0
1634753100000|2021-10-20 18:05:00|385.96|383.76|386.84|384.64|386.84|384.64|385.78|383.58|0
1634753400000|2021-10-20 18:10:00|386.66|384.46|387.01|384.81|387.19|384.99|386.31|384.11|0
1634753700000|2021-10-20 18:15:00|387.19|384.99|386.48|384.28|388.07|385.87|386.48|384.28|0
1634754000000|2021-10-20 18:20:00|386.66|384.46|385.77|383.57|387.01|384.81|385.42|383.22|0
1634754300000|2021-10-20 18:25:00|385.6|383.4|386.65|384.45|386.65|384.45|385.6|383.4|0
1634754600000|2021-10-20 18:30:00|386.48|384.28|387.36|385.16|387.36|385.16|386.3|384.1|0
1634754900000|2021-10-20 18:35:00|387.18|384.98|387|384.8|387.35|385.15|386.47|384.27|0
1634755200000|2021-10-20 18:40:00|387.18|384.98|385.94|383.74|387.71|385.51|385.94|383.74|0
1634755500000|2021-10-20 18:45:00|386.12|383.92|386.47|384.27|386.82|384.62|385.94|383.74|0
1634755800000|2021-10-20 18:50:00|386.64|384.44|387.7|385.5|387.7|385.5|386.11|383.91|0
1634756100000|2021-10-20 18:55:00|387.52|385.32|387.17|384.97|388.23|386.03|386.82|384.62|0
1634756400000|2021-10-20 19:00:00|387.34|385.14|387.69|385.49|388.4|386.2|387.34|385.14|0
1634756700000|2021-10-20 19:05:00|387.87|385.67|388.75|386.55|389.11|386.91|387.87|385.67|0
1634757000000|2021-10-20 19:10:00|388.57|386.37|387.69|385.49|389.1|386.9|387.34|385.14|0
1634757300000|2021-10-20 19:15:00|387.51|385.31|386.81|384.61|387.51|385.31|385.75|383.55|0
1634757600000|2021-10-20 19:20:00|386.63|384.43|386.98|384.78|387.16|384.96|385.57|383.37|0
1634757900000|2021-10-20 19:25:00|386.8|384.6|385.74|383.54|387.16|384.96|385.74|383.54|0
1634758200000|2021-10-20 19:30:00|385.57|383.37|385.74|383.54|385.92|383.72|384.69|382.49|0
1634758500000|2021-10-20 19:35:00|385.57|383.37|383.28|381.08|385.57|383.37|383.28|381.08|0
1634758800000|2021-10-20 19:40:00|383.45|381.25|385.03|382.83|385.74|383.54|383.45|381.25|0
1634759100000|2021-10-20 19:45:00|385.21|383.01|385.29|383.09|386.97|384.77|385.21|383.01|0
1634759400000|2021-10-20 19:50:00|385.21|383.01|385.2|383|385.91|383.71|384.33|382.13|0
1634759700000|2021-10-20 19:55:00|384.85|382.65|388.2|386|388.2|386|384.68|382.48|0
1634760000000|2021-10-20 20:00:00|388.73|386.53|386.43|384.23|389.97|387.77|386.26|384.06|0
1634760300000|2021-10-20 20:05:00|386.26|384.06|384.87|382.67|386.78|384.58|384.7|382.5|0
1634760600000|2021-10-20 20:10:00|385.05|382.85|385.22|383.02|386.11|383.91|384.7|382.5|0
1634760900000|2021-10-20 20:15:00|385.07|382.47|385.6|383|385.78|383.18|384.9|382.3|0
1634761200000|2021-10-20 20:20:00|385.42|382.82|384.89|382.29|385.95|383.35|384.89|382.29|0
1634761500000|2021-10-20 20:25:00|384.36|381.76|385.07|382.47|385.59|382.99|384.36|381.76|0
1634761800000|2021-10-20 20:30:00|385.24|382.64|385.42|382.82|385.42|382.82|385.06|382.46|0
1634762100000|2021-10-20 20:35:00|385.41|382.81|385.77|383.17|385.77|383.17|385.41|382.81|0
1634762400000|2021-10-20 20:40:00|385.76|383.16|385.59|382.99|385.76|383.16|385.41|382.81|0
1634762700000|2021-10-20 20:45:00|385.76|383.16|385.23|382.63|385.94|383.34|385.23|382.63|0
1634763000000|2021-10-20 20:50:00|385.41|382.81|385.23|382.63|385.58|382.98|385.23|382.63|0
1634763300000|2021-10-20 20:55:00|385.31|382.71|385.31|382.71|385.58|382.98|385.23|382.63|0
1634763600000|2021-10-20 21:00:00|385.38|382.78|385.41|382.81|385.49|382.89|385.18|382.58|0
1634763900000|2021-10-20 21:05:00|385.49|382.89|385.58|382.98|385.58|382.98|385.3|382.7|0
1634764200000|2021-10-20 21:10:00|385.61|383.01|385.56|382.96|385.61|383.01|385.56|382.96|0
1634764500000|2021-10-20 21:15:00|385.5|382.9|385.32|382.72|385.5|382.9|385.23|382.63|0
1634764800000|2021-10-20 21:20:00|385.34|382.74|385.32|382.72|385.4|382.8|385.22|382.62|0
1634765100000|2021-10-20 21:25:00|385.34|382.74|385.6|383|385.6|383|385.32|382.72|0
1634765400000|2021-10-20 21:30:00|385.47|382.87|385.47|382.87|385.47|382.87|385.4|382.8|0
1634765700000|2021-10-20 21:35:00|385.34|382.74|385.22|382.62|385.34|382.74|385.14|382.54|0
1634766000000|2021-10-20 21:40:00|385.26|382.66|385.21|382.61|385.26|382.66|385.19|382.59|0
1634766300000|2021-10-20 21:45:00|385.25|382.65|385.13|382.53|385.28|382.68|385.13|382.53|0
1634766600000|2021-10-20 21:50:00|385.16|382.56|385.21|382.61|385.31|382.71|385.16|382.56|0
1634766900000|2021-10-20 21:55:00|385.23|382.63|385.21|382.61|385.23|382.63|385.21|382.61|0
1634767200000|2021-10-20 22:00:00|385.99|383.39|385.9|383.3|386.61|384.01|385.2|382.6|0
1634767500000|2021-10-20 22:05:00|385.73|383.13|385.37|382.77|385.9|383.3|385.37|382.77|0
1634767800000|2021-10-20 22:10:00|385.55|382.95|384.14|381.54|385.55|382.95|384.14|381.54|0
1634768100000|2021-10-20 22:15:00|384.04|381.44|385.19|382.59|385.19|382.59|383.96|381.36|0
1634768400000|2021-10-20 22:20:00|385.01|382.41|385.01|382.41|385.19|382.59|384.66|382.06|0
1634768700000|2021-10-20 22:25:00|385.19|382.59|384.66|382.06|385.19|382.59|384.66|382.06|0
1634769000000|2021-10-20 22:30:00|384.83|382.23|385.53|382.93|385.54|382.94|384.83|382.23|0
1634769300000|2021-10-20 22:35:00|385.71|383.11|385.53|382.93|386.06|383.46|385.27|382.67|0
1634769600000|2021-10-20 22:40:00|385.62|383.02|385.35|382.75|385.71|383.11|385.18|382.58|0
1634769900000|2021-10-20 22:45:00|385.53|382.93|385.35|382.75|385.53|382.93|385.26|382.66|0
1634770200000|2021-10-20 22:50:00|385.53|382.93|384.64|382.04|385.53|382.93|384.47|381.87|0
1634770500000|2021-10-20 22:55:00|384.82|382.22|384.82|382.22|385|382.4|384.47|381.87|0
1634770800000|2021-10-20 23:00:00|384.99|382.39|385.78|383.18|385.88|383.28|384.99|382.39|0
1634771100000|2021-10-20 23:05:00|385.7|383.1|385.34|382.74|385.87|383.27|385.17|382.57|0
1634771400000|2021-10-20 23:10:00|385.52|382.92|385.34|382.74|385.69|383.09|385.34|382.74|0
1634771700000|2021-10-20 23:15:00|385.16|382.56|384.11|381.51|385.16|382.56|384.11|381.51|0
1634772000000|2021-10-20 23:20:00|383.93|381.33|384.28|381.68|384.46|381.86|383.75|381.15|0
1634772300000|2021-10-20 23:25:00|384.1|381.5|384.45|381.85|384.63|382.03|383.93|381.33|0
1634772600000|2021-10-20 23:30:00|384.28|381.68|384.1|381.5|384.63|382.03|384.1|381.5|0
1634772900000|2021-10-20 23:35:00|384.27|381.67|384.27|381.67|384.63|382.03|383.92|381.32|0
1634773200000|2021-10-20 23:40:00|384.1|381.5|384.45|381.85|384.62|382.02|384.1|381.5|0
1634773500000|2021-10-20 23:45:00|384.35|381.75|383.39|380.79|384.45|381.85|383.39|380.79|0
1634773800000|2021-10-20 23:50:00|383.56|380.96|382.33|379.73|383.56|380.96|382.33|379.73|0
1634774100000|2021-10-20 23:55:00|382.42|379.82|382.33|379.73|383.03|380.43|382.33|379.73|0
1634774400000|2021-10-21 00:00:00|382.5|379.9|382.5|379.9|383.21|380.61|381.36|378.76|0
1634774700000|2021-10-21 00:05:00|382.68|380.08|383.03|380.43|383.2|380.6|382.68|380.08|0
1634775000000|2021-10-21 00:10:00|383.2|380.6|383.73|381.13|383.73|381.13|382.85|380.25|0
1634775300000|2021-10-21 00:15:00|383.55|380.95|381.97|379.37|383.55|380.95|381.27|378.67|0
1634775600000|2021-10-21 00:20:00|381.79|379.19|382.32|379.72|382.32|379.72|381.35|378.75|0
1634775900000|2021-10-21 00:25:00|382.14|379.54|381.79|379.19|382.49|379.89|381.79|379.19|0
1634776200000|2021-10-21 00:30:00|381.96|379.36|381.79|379.19|382.14|379.54|381.26|378.66|0
1634776500000|2021-10-21 00:35:00|381.96|379.36|383.36|380.76|383.54|380.94|381.79|379.19|0
1634776800000|2021-10-21 00:40:00|383.19|380.59|383.01|380.41|383.19|380.59|382.66|380.06|0
1634777100000|2021-10-21 00:45:00|382.83|380.23|383.18|380.58|383.36|380.76|382.66|380.06|0
1634777400000|2021-10-21 00:50:00|383.01|380.41|382.21|379.61|383.01|380.41|382.13|379.53|0
1634777700000|2021-10-21 00:55:00|382.13|379.53|382.65|380.05|382.83|380.23|381.95|379.35|0
1634778000000|2021-10-21 01:00:00|382.48|379.88|381.77|379.17|382.48|379.88|381.6|379|0
1634778300000|2021-10-21 01:05:00|381.95|379.35|381.59|378.99|382.12|379.52|381.24|378.64|0
1634778600000|2021-10-21 01:10:00|381.68|379.08|382.2|379.6|382.47|379.87|381.42|378.82|0
1634778900000|2021-10-21 01:15:00|382.29|379.69|382.64|380.04|383|380.4|381.94|379.34|0
1634779200000|2021-10-21 01:20:00|382.73|380.13|382.64|380.04|383.34|380.74|382.47|379.87|0
1634779500000|2021-10-21 01:25:00|382.72|380.12|381.58|378.98|382.72|380.12|381.41|378.81|0
1634779800000|2021-10-21 01:30:00|381.76|379.16|382.64|380.04|382.64|380.04|381.41|378.81|0
1634780100000|2021-10-21 01:35:00|382.81|380.21|385.45|382.85|385.71|383.11|382.81|380.21|0
1634780400000|2021-10-21 01:40:00|385.62|383.02|385.09|382.49|385.98|383.38|385.09|382.49|0
1634780700000|2021-10-21 01:45:00|385.27|382.67|385.97|383.37|385.97|383.37|385.18|382.58|0
1634781000000|2021-10-21 01:50:00|386.15|383.55|386.32|383.72|386.68|384.08|385.7|383.1|0
1634781300000|2021-10-21 01:55:00|386.41|383.81|386.14|383.54|386.67|384.07|385.79|383.19|0
1634781600000|2021-10-21 02:00:00|385.97|383.37|385.96|383.36|386.32|383.72|385.96|383.36|0
1634781900000|2021-10-21 02:05:00|386.05|383.45|386.14|383.54|386.32|383.72|385.96|383.36|0
1634782200000|2021-10-21 02:10:00|386.22|383.62|386.14|383.54|386.49|383.89|385.78|383.18|0
1634782500000|2021-10-21 02:15:00|386.22|383.62|385.78|383.18|386.49|383.89|385.78|383.18|0
1634782800000|2021-10-21 02:20:00|385.96|383.36|386.13|383.53|386.31|383.71|385.6|383|0
1634783100000|2021-10-21 02:25:00|386.31|383.71|386.84|384.24|386.84|384.24|386.13|383.53|0
1634783400000|2021-10-21 02:30:00|386.74|384.14|386.3|383.7|387.19|384.59|386.3|383.7|0
1634783700000|2021-10-21 02:35:00|386.48|383.88|386.83|384.23|386.83|384.23|386.13|383.53|0
1634784000000|2021-10-21 02:40:00|386.65|384.05|386.12|383.52|386.65|384.05|386.12|383.52|0
1634784300000|2021-10-21 02:45:00|386.3|383.7|386.12|383.52|386.65|384.05|385.94|383.34|0
1634784600000|2021-10-21 02:50:00|385.94|383.34|385.94|383.34|386.3|383.7|385.59|382.99|0
1634784900000|2021-10-21 02:55:00|385.77|383.17|386.12|383.52|386.29|383.69|385.77|383.17|0
1634785200000|2021-10-21 03:00:00|385.94|383.34|385.94|383.34|386.29|383.69|385.76|383.16|0
1634785500000|2021-10-21 03:05:00|385.76|383.16|385.76|383.16|385.94|383.34|385.58|382.98|0
1634785800000|2021-10-21 03:10:00|385.58|382.98|385.76|383.16|385.76|383.16|385.58|382.98|0
1634786100000|2021-10-21 03:15:00|385.93|383.33|384.7|382.1|385.93|383.33|384.7|382.1|0
1634786400000|2021-10-21 03:20:00|384.52|381.92|384.52|381.92|385.05|382.45|383.99|381.39|0
1634786700000|2021-10-21 03:25:00|384.34|381.74|384.52|381.92|384.87|382.27|384.34|381.74|0
1634787000000|2021-10-21 03:30:00|384.34|381.74|383.99|381.39|384.69|382.09|383.99|381.39|0
1634787300000|2021-10-21 03:35:00|384.16|381.56|384.69|382.09|384.69|382.09|383.98|381.38|0
1634787600000|2021-10-21 03:40:00|384.51|381.91|384.51|381.91|384.69|382.09|384.33|381.73|0
1634787900000|2021-10-21 03:45:00|384.42|381.82|384.15|381.55|384.68|382.08|384.15|381.55|0
1634788200000|2021-10-21 03:50:00|383.98|381.38|384.15|381.55|384.15|381.55|383.98|381.38|0
1634788500000|2021-10-21 03:55:00|383.98|381.38|382.74|380.14|384.15|381.55|382.74|380.14|0
1634788800000|2021-10-21 04:00:00|382.92|380.32|383.09|380.49|383.45|380.85|382.74|380.14|0
1634789100000|2021-10-21 04:05:00|382.92|380.32|382.74|380.14|382.92|380.32|382.56|379.96|0
1634789400000|2021-10-21 04:10:00|382.65|380.05|381.51|378.91|382.65|380.05|381.33|378.73|0
1634789700000|2021-10-21 04:15:00|381.33|378.73|379.93|377.33|381.33|378.73|379.4|376.8|0
1634790000000|2021-10-21 04:20:00|379.75|377.15|380.63|378.03|380.89|378.29|379.75|377.15|0
1634790300000|2021-10-21 04:25:00|380.53|377.93|379.75|377.15|380.63|378.03|379.4|376.8|0
1634790600000|2021-10-21 04:30:00|379.57|376.97|379.4|376.8|379.75|377.15|379.05|376.45|0
1634790900000|2021-10-21 04:35:00|379.22|376.62|380.92|378.32|381.09|378.49|379.05|376.45|0
1634791200000|2021-10-21 04:40:00|380.74|378.14|381.62|379.02|381.62|379.02|380.74|378.14|0
1634791500000|2021-10-21 04:45:00|381.44|378.84|381.17|378.57|381.44|378.84|380.91|378.31|0
1634791800000|2021-10-21 04:50:00|381.26|378.66|381.26|378.66|381.61|379.01|381.09|378.49|0
1634792100000|2021-10-21 04:55:00|381.34|378.74|381.69|379.09|381.78|379.18|380.91|378.31|0
1634792400000|2021-10-21 05:00:00|381.78|379.18|380.73|378.13|381.78|379.18|380.38|377.78|0
1634792700000|2021-10-21 05:05:00|380.91|378.31|380.55|377.95|381.25|378.65|380.46|377.86|0
1634793000000|2021-10-21 05:10:00|380.73|378.13|380.2|377.6|380.9|378.3|380.2|377.6|0
1634793300000|2021-10-21 05:15:00|380.03|377.43|379.76|377.16|380.03|377.43|378.28|375.68|0
1634793600000|2021-10-21 05:20:00|379.68|377.08|379.15|376.55|379.76|377.16|378.98|376.38|0
1634793900000|2021-10-21 05:25:00|379.32|376.72|379.85|377.25|379.85|377.25|378.8|376.2|0
1634794200000|2021-10-21 05:30:00|379.67|377.07|379.93|377.33|380.19|377.59|379.32|376.72|0
1634794500000|2021-10-21 05:35:00|379.84|377.24|379.49|376.89|380.19|377.59|379.49|376.89|0
1634794800000|2021-10-21 05:40:00|379.67|377.07|378.62|376.02|379.67|377.07|378.44|375.84|0
1634795100000|2021-10-21 05:45:00|378.27|375.67|378.27|375.67|378.96|376.36|377.92|375.32|0
1634795400000|2021-10-21 05:50:00|378.17|375.57|379.48|376.88|379.48|376.88|377.74|375.14|0
1634795700000|2021-10-21 05:55:00|379.31|376.71|379.66|377.06|379.83|377.23|379.13|376.53|0
1634796000000|2021-10-21 06:00:00|379.48|376.88|381.05|378.45|381.75|379.15|379.31|376.71|0
1634796300000|2021-10-21 06:05:00|381.23|378.63|381.23|378.63|381.75|379.15|380.88|378.28|0
1634796600000|2021-10-21 06:10:00|381.4|378.8|381.05|378.45|381.75|379.15|380.17|377.57|0
1634796900000|2021-10-21 06:15:00|381.22|378.62|380.87|378.27|381.57|378.97|380.43|377.83|0
1634797200000|2021-10-21 06:20:00|381.05|378.45|380.69|378.09|381.22|378.62|380.52|377.92|0
1634797500000|2021-10-21 06:25:00|380.87|378.27|380.87|378.27|380.87|378.27|380.34|377.74|0
1634797800000|2021-10-21 06:30:00|380.69|378.09|379.99|377.39|380.69|378.09|379.12|376.52|0
1634798100000|2021-10-21 06:35:00|380.16|377.56|380.07|377.47|380.51|377.91|379.81|377.21|0
1634798400000|2021-10-21 06:40:00|380.16|377.56|379.11|376.51|380.51|377.91|379.11|376.51|0
1634798700000|2021-10-21 06:45:00|379.29|376.69|378.93|376.33|379.29|376.69|378.93|376.33|0
1634799000000|2021-10-21 06:50:00|378.76|376.16|377.36|374.76|379.11|376.51|377.36|374.76|0
1634799300000|2021-10-21 06:55:00|377.19|374.59|377.71|375.11|378.06|375.46|376.66|374.06|0
1634799600000|2021-10-21 07:00:00|377.53|374.93|377.71|375.11|377.96|375.36|375.97|373.37|0
1634799900000|2021-10-21 07:05:00|377.68|375.48|378.63|376.43|378.63|376.43|374.18|371.98|0
1634800200000|2021-10-21 07:10:00|378.53|376.33|377.92|375.72|380.02|377.82|377.4|375.2|0
1634800500000|2021-10-21 07:15:00|378.1|375.9|377.92|375.72|378.45|376.25|377.57|375.37|0
1634800800000|2021-10-21 07:20:00|378.1|375.9|379.14|376.94|380.02|377.82|378.1|375.9|0
1634801100000|2021-10-21 07:25:00|379.67|377.47|380.71|378.51|381.42|379.22|379.14|376.94|0
1634801400000|2021-10-21 07:30:00|380.89|378.69|381.94|379.74|381.94|379.74|380.36|378.16|0
1634801700000|2021-10-21 07:35:00|381.76|379.56|380.71|378.51|381.94|379.74|380.54|378.34|0
1634802000000|2021-10-21 07:40:00|380.88|378.68|380.71|378.51|381.23|379.03|380.36|378.16|0
1634802300000|2021-10-21 07:45:00|380.88|378.68|380.7|378.5|381.23|379.03|380.35|378.15|0
1634802600000|2021-10-21 07:50:00|380.53|378.33|380.88|378.68|381.23|379.03|380.53|378.33|0
1634802900000|2021-10-21 07:55:00|380.79|378.59|380.7|378.5|381.93|379.73|380.7|378.5|0
1634803200000|2021-10-21 08:00:00|381.05|378.85|378.95|376.75|381.05|378.85|378.77|376.57|0
1634803500000|2021-10-21 08:05:00|379.12|376.92|377.9|375.7|379.3|377.1|377.72|375.52|0
1634803800000|2021-10-21 08:10:00|377.72|375.52|379.12|376.92|379.73|377.53|377.72|375.52|0
1634804100000|2021-10-21 08:15:00|379.2|377|379.47|377.27|380.17|377.97|379.12|376.92|0
1634804400000|2021-10-21 08:20:00|379.64|377.44|378.32|376.12|379.64|377.44|378.24|376.04|0
1634804700000|2021-10-21 08:25:00|378.41|376.21|377.89|375.69|378.59|376.39|377.89|375.69|0
1634805000000|2021-10-21 08:30:00|378.06|375.86|378.76|376.56|378.76|376.56|377.89|375.69|0
1634805300000|2021-10-21 08:35:00|378.93|376.73|379.11|376.91|379.11|376.91|378.06|375.86|0
1634805600000|2021-10-21 08:40:00|379.28|377.08|379.1|376.9|379.46|377.26|378.93|376.73|0
1634805900000|2021-10-21 08:45:00|379.19|376.99|378.23|376.03|379.28|377.08|378.05|375.85|0
1634806200000|2021-10-21 08:50:00|378.4|376.2|379.27|377.07|379.62|377.42|378.4|376.2|0
1634806500000|2021-10-21 08:55:00|379.45|377.25|378.75|376.55|379.45|377.25|378.75|376.55|0
1634806800000|2021-10-21 09:00:00|378.92|376.72|379.79|377.59|379.8|377.6|378.75|376.55|0
1634807100000|2021-10-21 09:05:00|379.62|377.42|378.74|376.54|380.05|377.85|378.74|376.54|0
1634807400000|2021-10-21 09:10:00|378.92|376.72|378.92|376.72|379.62|377.42|378.74|376.54|0
1634807700000|2021-10-21 09:15:00|379.09|376.89|378.65|376.45|379.79|377.59|378.56|376.36|0
1634808000000|2021-10-21 09:20:00|378.74|376.54|379.09|376.89|379.26|377.06|378.56|376.36|0
1634808300000|2021-10-21 09:25:00|379.17|376.97|379.61|377.41|379.61|377.41|378.73|376.53|0
1634808600000|2021-10-21 09:30:00|379.43|377.23|379.78|377.58|379.78|377.58|379.08|376.88|0
1634808900000|2021-10-21 09:35:00|379.95|377.75|380.13|377.93|380.3|378.1|379.51|377.31|0
1634809200000|2021-10-21 09:40:00|380.3|378.1|380.3|378.1|380.65|378.45|380.13|377.93|0
1634809500000|2021-10-21 09:45:00|380.48|378.28|380.21|378.01|380.65|378.45|380.12|377.92|0
1634809800000|2021-10-21 09:50:00|380.47|378.27|380.65|378.45|381.17|378.97|380.3|378.1|0
1634810100000|2021-10-21 09:55:00|380.47|378.27|381.17|378.97|381.17|378.97|380.47|378.27|0
1634810400000|2021-10-21 10:00:00|380.99|378.79|381.52|379.32|381.69|379.49|380.82|378.62|0
1634810700000|2021-10-21 10:05:00|381.34|379.14|380.33|378.13|381.68|379.48|379.98|377.78|0
1634811000000|2021-10-21 10:10:00|380.5|378.3|380.15|377.95|380.5|378.3|379.45|377.25|0
1634811300000|2021-10-21 10:15:00|379.97|377.77|380.15|377.95|380.5|378.3|379.8|377.6|0
1634811600000|2021-10-21 10:20:00|380.32|378.12|379.1|376.9|380.5|378.3|379.1|376.9|0
1634811900000|2021-10-21 10:25:00|379.27|377.07|378.57|376.37|379.62|377.42|378.39|376.19|0
1634812200000|2021-10-21 10:30:00|378.74|376.54|379.27|377.07|379.44|377.24|378.74|376.54|0
1634812500000|2021-10-21 10:35:00|379.17|376.97|380.14|377.94|380.31|378.11|379.09|376.89|0
1634812800000|2021-10-21 10:40:00|380.22|378.02|379.61|377.41|380.31|378.11|379.61|377.41|0
1634813100000|2021-10-21 10:45:00|379.79|377.59|379.43|377.23|380.13|377.93|379.34|377.14|0
1634813400000|2021-10-21 10:50:00|379.26|377.06|378.21|376.01|379.26|377.06|377.94|375.74|0
1634813700000|2021-10-21 10:55:00|378.38|376.18|378.38|376.18|378.38|376.18|377.86|375.66|0
1634814000000|2021-10-21 11:00:00|378.55|376.35|378.55|376.35|378.9|376.7|378.38|376.18|0
1634814300000|2021-10-21 11:05:00|378.38|376.18|379.07|376.87|379.43|377.23|378.38|376.18|0
1634814600000|2021-10-21 11:10:00|378.9|376.7|379.07|376.87|379.25|377.05|378.55|376.35|0
1634814900000|2021-10-21 11:15:00|378.9|376.7|379.77|377.57|379.95|377.75|378.9|376.7|0
1634815200000|2021-10-21 11:20:00|379.94|377.74|379.94|377.74|380.47|378.27|379.77|377.57|0
1634815500000|2021-10-21 11:25:00|379.77|377.57|379.06|376.86|379.77|377.57|378.54|376.34|0
1634815800000|2021-10-21 11:30:00|378.89|376.69|379.24|377.04|379.59|377.39|378.89|376.69|0
1634816100000|2021-10-21 11:35:00|379.06|376.86|379.23|377.03|379.59|377.39|379.06|376.86|0
1634816400000|2021-10-21 11:40:00|379.58|377.38|378.71|376.51|379.76|377.56|378.71|376.51|0
1634816700000|2021-10-21 11:45:00|378.53|376.33|378.71|376.51|379.06|376.86|378.53|376.33|0
1634817000000|2021-10-21 11:50:00|378.88|376.68|378.53|376.33|379.05|376.85|378.18|375.98|0
1634817300000|2021-10-21 11:55:00|378.35|376.15|377.65|375.45|378.35|376.15|377.13|374.93|0
1634817600000|2021-10-21 12:00:00|377.83|375.63|378|375.8|378|375.8|377.48|375.28|0
1634817900000|2021-10-21 12:05:00|378.17|375.97|378.7|376.5|379.05|376.85|378|375.8|0
1634818200000|2021-10-21 12:10:00|378.52|376.32|378.52|376.32|378.69|376.49|378.17|375.97|0
1634818500000|2021-10-21 12:15:00|378.69|376.49|377.99|375.79|378.69|376.49|377.47|375.27|0
1634818800000|2021-10-21 12:20:00|378.17|375.97|378.69|376.49|379.04|376.84|378.17|375.97|0
1634819100000|2021-10-21 12:25:00|378.86|376.66|378.34|376.14|378.86|376.66|378.16|375.96|0
1634819400000|2021-10-21 12:30:00|378.42|376.22|380.96|378.76|380.96|378.76|378.42|376.22|0
1634819700000|2021-10-21 12:35:00|380.78|378.58|381.66|379.46|382.19|379.99|380.43|378.23|0
1634820000000|2021-10-21 12:40:00|381.48|379.28|383.06|380.86|383.06|380.86|380.96|378.76|0
1634820300000|2021-10-21 12:45:00|383.24|381.04|382.18|379.98|383.24|381.04|382|379.8|0
1634820600000|2021-10-21 12:50:00|382|379.8|380.77|378.57|382.71|380.51|380.77|378.57|0
1634820900000|2021-10-21 12:55:00|380.6|378.4|380.42|378.22|381.13|378.93|380.42|378.22|0
1634821200000|2021-10-21 13:00:00|380.6|378.4|380.77|378.57|380.77|378.57|379.37|377.17|0
1634821500000|2021-10-21 13:05:00|380.95|378.75|380.59|378.39|381.3|379.1|380.42|378.22|0
1634821800000|2021-10-21 13:10:00|380.77|378.57|381.82|379.62|381.99|379.79|380.77|378.57|0
1634822100000|2021-10-21 13:15:00|381.64|379.44|381.11|378.91|382.17|379.97|381.11|378.91|0
1634822400000|2021-10-21 13:20:00|381.29|379.09|382.69|380.49|382.69|380.49|381.29|379.09|0
1634822700000|2021-10-21 13:25:00|382.87|380.67|383.39|381.19|384.27|382.07|382.87|380.67|0
1634823000000|2021-10-21 13:30:00|383.22|381.02|382.51|380.31|384.44|382.24|380.76|378.56|0
1634823300000|2021-10-21 13:35:00|382.33|380.13|381.28|379.08|382.69|380.49|380.23|378.03|0
1634823600000|2021-10-21 13:40:00|381.1|378.9|381.98|379.78|382.51|380.31|380.58|378.38|0
1634823900000|2021-10-21 13:45:00|382.15|379.95|384.31|382.11|384.83|382.63|382.15|379.95|0
1634824200000|2021-10-21 13:50:00|384.48|382.28|385.71|383.51|386.95|384.75|384.48|382.28|0
1634824500000|2021-10-21 13:55:00|385.54|383.34|385.53|383.33|385.89|383.69|384.3|382.1|0
1634824800000|2021-10-21 14:00:00|385.36|383.16|385.88|383.68|386.24|384.04|384.3|382.1|0
1634825100000|2021-10-21 14:05:00|386.06|383.86|387.11|384.91|387.47|385.27|385|382.8|0
1634825400000|2021-10-21 14:10:00|387.47|385.27|386.58|384.38|387.47|385.27|385.35|383.15|0
1634825700000|2021-10-21 14:15:00|386.41|384.21|387.11|384.91|387.64|385.44|385.7|383.5|0
1634826000000|2021-10-21 14:20:00|386.93|384.73|386.75|384.55|387.46|385.26|386.05|383.85|0
1634826300000|2021-10-21 14:25:00|386.93|384.73|388.69|386.49|388.87|386.67|386.22|384.02|0
1634826600000|2021-10-21 14:30:00|388.87|386.67|389.22|387.02|389.4|387.2|387.81|385.61|0
1634826900000|2021-10-21 14:35:00|389.4|387.2|388.51|386.31|389.57|387.37|387.98|385.78|0
1634827200000|2021-10-21 14:40:00|388.69|386.49|389.22|387.02|389.39|387.19|388.16|385.96|0
1634827500000|2021-10-21 14:45:00|389.39|387.19|391.16|388.96|391.69|389.49|389.22|387.02|0
1634827800000|2021-10-21 14:50:00|390.98|388.78|388.86|386.66|390.98|388.78|388.68|386.48|0
1634828100000|2021-10-21 14:55:00|389.03|386.83|387.97|385.77|389.92|387.72|387.97|385.77|0
1634828400000|2021-10-21 15:00:00|388.15|385.95|388.15|385.95|389.56|387.36|388.15|385.95|0
1634828700000|2021-10-21 15:05:00|388.32|386.12|386.2|384|388.32|386.12|386.03|383.83|0
1634829000000|2021-10-21 15:10:00|386.03|383.83|386.55|384.35|386.82|384.62|385.32|383.12|0
1634829300000|2021-10-21 15:15:00|386.38|384.18|384.62|382.42|386.73|384.53|384.44|382.24|0
1634829600000|2021-10-21 15:20:00|384.97|382.77|385.49|383.29|385.84|383.64|383.91|381.71|0
1634829900000|2021-10-21 15:25:00|385.67|383.47|381.63|379.43|386.02|383.82|381.45|379.25|0
1634830200000|2021-10-21 15:30:00|381.28|379.08|381.97|379.77|383.2|381|381.1|378.9|0
1634830500000|2021-10-21 15:35:00|381.71|379.51|383.73|381.53|383.73|381.53|381.45|379.25|0
1634830800000|2021-10-21 15:40:00|383.55|381.35|383.72|381.52|383.73|381.53|382.32|380.12|0
1634831100000|2021-10-21 15:45:00|383.9|381.7|384.78|382.58|384.78|382.58|383.55|381.35|0
1634831400000|2021-10-21 15:50:00|384.95|382.75|384.42|382.22|385.48|383.28|383.72|381.52|0
1634831700000|2021-10-21 15:55:00|384.6|382.4|385.12|382.92|385.48|383.28|384.6|382.4|0
1634832000000|2021-10-21 16:00:00|385.3|383.1|386.35|384.15|386.71|384.51|385.3|383.1|0
1634832300000|2021-10-21 16:05:00|386.53|384.33|383.6|381.4|386.71|384.51|382.9|380.7|0
1634832600000|2021-10-21 16:10:00|383.77|381.57|385.53|383.33|385.53|383.33|383.25|381.05|0
1634832900000|2021-10-21 16:15:00|385.71|383.51|385|382.8|385.71|383.51|384.47|382.27|0
1634833200000|2021-10-21 16:20:00|385.18|382.98|385.71|383.51|386.32|384.12|384.83|382.63|0
1634833500000|2021-10-21 16:25:00|385.88|383.68|385.88|383.68|386.06|383.86|385.18|382.98|0
1634833800000|2021-10-21 16:30:00|385.7|383.5|384.82|382.62|385.96|383.76|384.82|382.62|0
1634834100000|2021-10-21 16:35:00|384.64|382.44|384.82|382.62|384.82|382.62|383.94|381.74|0
1634834400000|2021-10-21 16:40:00|384.99|382.79|384.99|382.79|385.34|383.14|384.64|382.44|0
1634834700000|2021-10-21 16:45:00|385.17|382.97|384.11|381.91|385.34|383.14|384.11|381.91|0
1634835000000|2021-10-21 16:50:00|384.28|382.08|385.16|382.96|385.16|382.96|383.93|381.73|0
1634835300000|2021-10-21 16:55:00|384.99|382.79|385.34|383.14|386.22|384.02|384.63|382.43|0
1634835600000|2021-10-21 17:00:00|385.16|382.96|385.69|383.49|386.22|384.02|384.98|382.78|0
1634835900000|2021-10-21 17:05:00|385.86|383.66|385.86|383.66|386.39|384.19|385.51|383.31|0
1634836200000|2021-10-21 17:10:00|385.68|383.48|385.15|382.95|386.04|383.84|384.8|382.6|0
1634836500000|2021-10-21 17:15:00|385.33|383.13|384.97|382.77|385.5|383.3|384.62|382.42|0
1634836800000|2021-10-21 17:20:00|385.15|382.95|386.03|383.83|386.03|383.83|385.15|382.95|0
1634837100000|2021-10-21 17:25:00|386.21|384.01|386.56|384.36|387.09|384.89|385.85|383.65|0
1634837400000|2021-10-21 17:30:00|386.73|384.53|387.09|384.89|387.09|384.89|386.38|384.18|0
1634837700000|2021-10-21 17:35:00|386.91|384.71|387.08|384.88|387.08|384.88|386.73|384.53|0
1634838000000|2021-10-21 17:40:00|386.91|384.71|386.37|384.17|387.26|385.06|386.37|384.17|0
1634838300000|2021-10-21 17:45:00|386.55|384.35|385.67|383.47|386.55|384.35|385.31|383.11|0
1634838600000|2021-10-21 17:50:00|385.49|383.29|382.84|380.64|385.49|383.29|382.84|380.64|0
1634838900000|2021-10-21 17:55:00|383.2|381|383.9|381.7|384.43|382.23|383.02|380.82|0
1634839200000|2021-10-21 18:00:00|384.07|381.87|384.78|382.58|385.48|383.28|383.81|381.61|0
1634839500000|2021-10-21 18:05:00|384.95|382.75|384.95|382.75|385.66|383.46|384.95|382.75|0
1634839800000|2021-10-21 18:10:00|384.77|382.57|384.24|382.04|384.77|382.57|384.07|381.87|0
1634840100000|2021-10-21 18:15:00|384.42|382.22|386.53|384.33|386.89|384.69|384.42|382.22|0
1634840400000|2021-10-21 18:20:00|386.36|384.16|386.36|384.16|386.71|384.51|385.47|383.27|0
1634840700000|2021-10-21 18:25:00|386.53|384.33|387.06|384.86|387.41|385.21|386.36|384.16|0
1634841000000|2021-10-21 18:30:00|387.24|385.04|387.06|384.86|387.41|385.21|386.88|384.68|0
1634841300000|2021-10-21 18:35:00|386.88|384.68|386.52|384.32|387.23|385.03|386.17|383.97|0
1634841600000|2021-10-21 18:40:00|386.35|384.15|386.7|384.5|386.7|384.5|385.99|383.79|0
1634841900000|2021-10-21 18:45:00|386.52|384.32|387.23|385.03|387.4|385.2|386.17|383.97|0
1634842200000|2021-10-21 18:50:00|387.05|384.85|387.22|385.02|387.4|385.2|387.05|384.85|0
1634842500000|2021-10-21 18:55:00|387.4|385.2|387.58|385.38|387.58|385.38|387.22|385.02|0
1634842800000|2021-10-21 19:00:00|387.75|385.55|389.34|387.14|389.7|387.5|387.75|385.55|0
1634843100000|2021-10-21 19:05:00|389.52|387.32|389.7|387.5|390.76|388.56|389.34|387.14|0
1634843400000|2021-10-21 19:10:00|389.87|387.67|390.05|387.85|390.41|388.21|389.69|387.49|0
1634843700000|2021-10-21 19:15:00|389.87|387.67|391.11|388.91|392.36|390.16|389.69|387.49|0
1634844000000|2021-10-21 19:20:00|391.29|389.09|392.89|390.69|393.07|390.87|391.29|389.09|0
1634844300000|2021-10-21 19:25:00|392.97|390.77|393.06|390.86|393.42|391.22|392.35|390.15|0
1634844600000|2021-10-21 19:30:00|393.15|390.95|392.35|390.15|393.42|391.22|391.82|389.62|0
1634844900000|2021-10-21 19:35:00|392.17|389.97|391.81|389.61|393.06|390.86|391.81|389.61|0
1634845200000|2021-10-21 19:40:00|391.99|389.79|392.7|390.5|392.7|390.5|391.1|388.9|0
1634845500000|2021-10-21 19:45:00|392.52|390.32|392.34|390.14|392.52|390.32|391.81|389.61|0
1634845800000|2021-10-21 19:50:00|391.45|389.25|393.76|391.56|393.76|391.56|391.45|389.25|0
1634846100000|2021-10-21 19:55:00|393.41|391.21|396.8|394.6|397.33|395.13|393.41|391.21|0
1634846400000|2021-10-21 20:00:00|395.72|393.52|395.01|392.81|396.8|394.6|394.83|392.63|0
1634846700000|2021-10-21 20:05:00|395.19|392.99|396.97|394.77|396.97|394.77|395.19|392.99|0
1634847000000|2021-10-21 20:10:00|396.79|394.59|395.18|392.98|396.79|394.59|395|392.8|0
1634847300000|2021-10-21 20:15:00|394.85|392.25|392.17|389.57|394.85|392.25|391.82|389.22|0
1634847600000|2021-10-21 20:20:00|392.35|389.75|390.75|388.15|392.71|390.11|390.57|387.97|0
1634847900000|2021-10-21 20:25:00|390.66|388.06|390.21|387.61|390.93|388.33|389.51|386.91|0
1634848200000|2021-10-21 20:30:00|390.04|387.44|390.03|387.43|390.57|387.97|388.44|385.84|0
1634848500000|2021-10-21 20:35:00|389.86|387.26|388.97|386.37|390.21|387.61|388.79|386.19|0
1634848800000|2021-10-21 20:40:00|388.79|386.19|388.61|386.01|389.14|386.54|387.73|385.13|0
1634849100000|2021-10-21 20:45:00|388.79|386.19|390.03|387.43|390.74|388.14|388.61|386.01|0
1634849400000|2021-10-21 20:50:00|389.85|387.25|390.91|388.31|391.09|388.49|389.49|386.89|0
1634849700000|2021-10-21 20:55:00|391.09|388.49|389.4|386.8|391.09|388.49|389.4|386.8|0
1634850000000|2021-10-21 21:00:00|389.69|387.09|390.67|388.07|390.93|388.33|389.69|387.09|0
1634850300000|2021-10-21 21:05:00|390.64|388.04|390.82|388.22|390.85|388.25|390.57|387.97|0
1634850600000|2021-10-21 21:10:00|390.64|388.04|389.92|387.32|390.64|388.04|389.92|387.32|0
1634850900000|2021-10-21 21:15:00|389.84|387.24|390.09|387.49|390.4|387.8|389.6|387|0
1634851200000|2021-10-21 21:20:00|390.22|387.62|389.96|387.36|390.61|388.01|389.96|387.36|0
1634851500000|2021-10-21 21:25:00|390.12|387.52|390.12|387.52|390.12|387.52|389.77|387.17|0
1634851800000|2021-10-21 21:30:00|390.11|387.51|389.93|387.33|390.11|387.51|389.75|387.15|0
1634852100000|2021-10-21 21:35:00|389.91|387.31|389.75|387.15|389.91|387.31|389.72|387.12|0
1634852400000|2021-10-21 21:40:00|389.8|387.2|389.77|387.17|389.93|387.33|389.46|386.86|0
1634852700000|2021-10-21 21:45:00|389.87|387.27|389.9|387.3|389.92|387.32|389.69|387.09|0
1634853000000|2021-10-21 21:50:00|389.92|387.32|390.08|387.48|390.1|387.5|389.9|387.3|0
1634853300000|2021-10-21 21:55:00|390.07|387.47|389.33|386.73|390.18|387.58|389.22|386.62|0
1634853600000|2021-10-21 22:00:00|389.73|387.13|388.04|385.44|389.73|387.13|387.69|385.09|0
1634853900000|2021-10-21 22:05:00|387.87|385.27|387.24|384.64|387.87|385.27|386.45|383.85|0
1634854200000|2021-10-21 22:10:00|387.33|384.73|387.86|385.26|387.86|385.26|387.33|384.73|0
1634854500000|2021-10-21 22:15:00|388.21|385.61|389.1|386.5|389.28|386.68|388.21|385.61|0
1634854800000|2021-10-21 22:20:00|388.92|386.32|388.92|386.32|389.45|386.85|388.74|386.14|0
1634855100000|2021-10-21 22:25:00|388.74|386.14|388.39|385.79|388.92|386.32|387.68|385.08|0
1634855400000|2021-10-21 22:30:00|388.47|385.87|388.91|386.31|389.09|386.49|388.21|385.61|0
1634855700000|2021-10-21 22:35:00|389.09|386.49|388.82|386.22|389.44|386.84|388.74|386.14|0
1634856000000|2021-10-21 22:40:00|388.91|386.31|388.73|386.13|389.44|386.84|388.73|386.13|0
1634856300000|2021-10-21 22:45:00|388.91|386.31|389.08|386.48|389.44|386.84|388.73|386.13|0
1634856600000|2021-10-21 22:50:00|388.73|386.13|389.44|386.84|389.44|386.84|388.73|386.13|0
1634856900000|2021-10-21 22:55:00|389.61|387.01|388.46|385.86|389.61|387.01|388.37|385.77|0
1634857200000|2021-10-21 23:00:00|388.55|385.95|388.02|385.42|388.72|386.12|387.92|385.32|0
1634857500000|2021-10-21 23:05:00|387.84|385.24|388.9|386.3|389.61|387.01|387.31|384.71|0
1634857800000|2021-10-21 23:10:00|388.72|386.12|389.6|387|389.87|387.27|388.72|386.12|0
1634858100000|2021-10-21 23:15:00|389.43|386.83|389.25|386.65|389.43|386.83|388.89|386.29|0
1634858400000|2021-10-21 23:20:00|389.43|386.83|388.36|385.76|389.43|386.83|388.01|385.41|0
1634858700000|2021-10-21 23:25:00|388.27|385.67|388.27|385.67|388.36|385.76|388|385.4|0
1634859000000|2021-10-21 23:30:00|388.18|385.58|388.35|385.75|388.53|385.93|388|385.4|0
1634859300000|2021-10-21 23:35:00|388.18|385.58|388.71|386.11|388.71|386.11|388|385.4|0
1634859600000|2021-10-21 23:40:00|388.79|386.19|387.64|385.04|388.88|386.28|387.64|385.04|0
1634859900000|2021-10-21 23:45:00|387.73|385.13|388.35|385.75|388.53|385.93|387.64|385.04|0
1634860200000|2021-10-21 23:50:00|388.17|385.57|388.17|385.57|388.35|385.75|387.11|384.51|0
1634860500000|2021-10-21 23:55:00|388.08|385.48|388.17|385.57|388.88|386.28|387.99|385.39|0
1634860800000|2021-10-22 00:00:00|388.34|385.74|389.4|386.8|390.65|388.05|387.99|385.39|0
1634861100000|2021-10-22 00:05:00|389.58|386.98|389.4|386.8|390.11|387.51|389.05|386.45|0
1634861400000|2021-10-22 00:10:00|389.22|386.62|388.87|386.27|389.58|386.98|388.69|386.09|0
1634861700000|2021-10-22 00:15:00|389.04|386.44|390.28|387.68|390.28|387.68|388.69|386.09|0
1634862000000|2021-10-22 00:20:00|390.11|387.51|391.08|388.48|391.35|388.75|390.11|387.51|0
1634862300000|2021-10-22 00:25:00|390.99|388.39|392.59|389.99|392.59|389.99|390.37|387.77|0
1634862600000|2021-10-22 00:30:00|392.95|390.35|392.94|390.34|394.19|391.59|392.77|390.17|0
1634862900000|2021-10-22 00:35:00|393.12|390.52|392.94|390.34|393.48|390.88|392.59|389.99|0
1634863200000|2021-10-22 00:40:00|392.76|390.16|392.23|389.63|392.94|390.34|392.05|389.45|0
1634863500000|2021-10-22 00:45:00|392.13|389.53|390.8|388.2|392.23|389.63|390.63|388.03|0
1634863800000|2021-10-22 00:50:00|390.98|388.38|391.51|388.91|391.51|388.91|390.45|387.85|0
1634864100000|2021-10-22 00:55:00|391.42|388.82|392.93|390.33|392.93|390.33|391.33|388.73|0
1634864400000|2021-10-22 01:00:00|393.11|390.51|392.4|389.8|393.47|390.87|392.22|389.62|0
1634864700000|2021-10-22 01:05:00|392.22|389.62|393.64|391.04|393.9|391.3|392.22|389.62|0
1634865000000|2021-10-22 01:10:00|393.72|391.12|393.99|391.39|394.71|392.11|393.64|391.04|0
1634865300000|2021-10-22 01:15:00|393.81|391.21|394.25|391.65|394.53|391.93|393.64|391.04|0
1634865600000|2021-10-22 01:20:00|394.17|391.57|393.81|391.21|394.35|391.75|393.81|391.21|0
1634865900000|2021-10-22 01:25:00|393.99|391.39|394.16|391.56|394.34|391.74|393.81|391.21|0
1634866200000|2021-10-22 01:30:00|394.52|391.92|394.07|391.47|394.88|392.28|393.81|391.21|0
1634866500000|2021-10-22 01:35:00|393.98|391.38|394.52|391.92|395.05|392.45|393.81|391.21|0
1634866800000|2021-10-22 01:40:00|394.34|391.74|393.62|391.02|394.34|391.74|393.09|390.49|0
1634867100000|2021-10-22 01:45:00|393.8|391.2|393.09|390.49|393.8|391.2|392.73|390.13|0
1634867400000|2021-10-22 01:50:00|393.17|390.57|393.8|391.2|393.98|391.38|393.17|390.57|0
1634867700000|2021-10-22 01:55:00|393.88|391.28|393.44|390.84|393.88|391.28|393.08|390.48|0
1634868000000|2021-10-22 02:00:00|393.26|390.66|392.9|390.3|393.61|391.01|392.9|390.3|0
1634868300000|2021-10-22 02:05:00|392.37|389.77|393.08|390.48|393.16|390.56|392.37|389.77|0
1634868600000|2021-10-22 02:10:00|393.25|390.65|392.9|390.3|393.25|390.65|392.9|390.3|0
1634868900000|2021-10-22 02:15:00|392.72|390.12|393.07|390.47|393.07|390.47|392.01|389.41|0
1634869200000|2021-10-22 02:20:00|393.25|390.65|393.25|390.65|393.61|391.01|393.07|390.47|0
1634869500000|2021-10-22 02:25:00|393.07|390.47|392|389.4|393.07|390.47|391.47|388.87|0
1634869800000|2021-10-22 02:30:00|391.82|389.22|391.9|389.3|392.18|389.58|391.64|389.04|0
1634870100000|2021-10-22 02:35:00|391.82|389.22|393.06|390.46|393.24|390.64|391.82|389.22|0
1634870400000|2021-10-22 02:40:00|392.88|390.28|392.61|390.01|393.06|390.46|392.53|389.93|0
1634870700000|2021-10-22 02:45:00|392.7|390.1|392.17|389.57|392.88|390.28|392.17|389.57|0
1634871000000|2021-10-22 02:50:00|392.25|389.65|392.34|389.74|392.7|390.1|391.99|389.39|0
1634871300000|2021-10-22 02:55:00|392.17|389.57|392.52|389.92|392.52|389.92|392.16|389.56|0
1634871600000|2021-10-22 03:00:00|392.7|390.1|392.16|389.56|392.87|390.27|392.16|389.56|0
1634871900000|2021-10-22 03:05:00|392.25|389.65|393.58|390.98|393.58|390.98|392.16|389.56|0
1634872200000|2021-10-22 03:10:00|393.4|390.8|393.4|390.8|393.58|390.98|393.23|390.63|0
1634872500000|2021-10-22 03:15:00|393.31|390.71|394.29|391.69|394.29|391.69|393.05|390.45|0
1634872800000|2021-10-22 03:20:00|394.11|391.51|394.65|392.05|394.82|392.22|393.93|391.33|0
1634873100000|2021-10-22 03:25:00|394.55|391.95|394.64|392.04|394.65|392.05|394.29|391.69|0
1634873400000|2021-10-22 03:30:00|394.82|392.22|394.11|391.51|395|392.4|393.93|391.33|0
1634873700000|2021-10-22 03:35:00|394.37|391.77|394.1|391.5|394.46|391.86|393.93|391.33|0
1634874000000|2021-10-22 03:40:00|394.01|391.41|393.92|391.32|394.28|391.68|393.75|391.15|0
1634874300000|2021-10-22 03:45:00|393.74|391.14|394.1|391.5|394.1|391.5|393.74|391.14|0
1634874600000|2021-10-22 03:50:00|394.01|391.41|394.1|391.5|394.1|391.5|393.92|391.32|0
1634874900000|2021-10-22 03:55:00|394.28|391.68|394.45|391.85|394.45|391.85|394.18|391.58|0
1634875200000|2021-10-22 04:00:00|394.27|391.67|394.27|391.67|394.81|392.21|393.91|391.31|0
1634875500000|2021-10-22 04:05:00|394.09|391.49|393.73|391.13|394.45|391.85|393.02|390.42|0
1634875800000|2021-10-22 04:10:00|393.91|391.31|394.27|391.67|394.27|391.67|393.55|390.95|0
1634876100000|2021-10-22 04:15:00|394.09|391.49|393.73|391.13|394.09|391.49|393.55|390.95|0
1634876400000|2021-10-22 04:20:00|393.81|391.21|393.37|390.77|393.81|391.21|393.19|390.59|0
1634876700000|2021-10-22 04:25:00|393.45|390.85|392.92|390.32|393.45|390.85|392.83|390.23|0
1634877000000|2021-10-22 04:30:00|392.83|390.23|392.65|390.05|393.19|390.59|392.65|390.05|0
1634877300000|2021-10-22 04:35:00|392.47|389.87|391.94|389.34|393.01|390.41|391.94|389.34|0
1634877600000|2021-10-22 04:40:00|392.12|389.52|393|390.4|393.18|390.58|391.05|388.45|0
1634877900000|2021-10-22 04:45:00|393.18|390.58|392.65|390.05|393.18|390.58|392.38|389.78|0
1634878200000|2021-10-22 04:50:00|392.47|389.87|393|390.4|393|390.4|392.2|389.6|0
1634878500000|2021-10-22 04:55:00|392.91|390.31|392.9|390.3|393|390.4|392.73|390.13|0
1634878800000|2021-10-22 05:00:00|393|390.4|393.53|390.93|393.53|390.93|392.64|390.04|0
1634879100000|2021-10-22 05:05:00|393.44|390.84|392.99|390.39|393.71|391.11|392.99|390.39|0
1634879400000|2021-10-22 05:10:00|392.81|390.21|392.46|389.86|393.17|390.57|392.28|389.68|0
1634879700000|2021-10-22 05:15:00|392.36|389.76|391.74|389.14|392.9|390.3|391.57|388.97|0
1634880000000|2021-10-22 05:20:00|391.56|388.96|391.38|388.78|391.74|389.14|390.85|388.25|0
1634880300000|2021-10-22 05:25:00|391.21|388.61|392.45|389.85|392.45|389.85|391.21|388.61|0
1634880600000|2021-10-22 05:30:00|392.53|389.93|391.91|389.31|392.53|389.93|391.91|389.31|0
1634880900000|2021-10-22 05:35:00|392|389.4|391.73|389.13|392.27|389.67|391.56|388.96|0
1634881200000|2021-10-22 05:40:00|391.55|388.95|391.02|388.42|391.64|389.04|390.66|388.06|0
1634881500000|2021-10-22 05:45:00|390.84|388.24|391.19|388.59|391.81|389.21|390.84|388.24|0
1634881800000|2021-10-22 05:50:00|391.1|388.5|391.19|388.59|391.37|388.77|390.48|387.88|0
1634882100000|2021-10-22 05:55:00|390.92|388.32|391.37|388.77|391.55|388.95|390.66|388.06|0
1634882400000|2021-10-22 06:00:00|391.72|389.12|392.97|390.37|392.97|390.37|391.37|388.77|0
1634882700000|2021-10-22 06:05:00|393.15|390.55|391.45|388.85|393.68|391.08|391.45|388.85|0
1634883000000|2021-10-22 06:10:00|391.36|388.76|391.54|388.94|391.9|389.3|390.47|387.87|0
1634883300000|2021-10-22 06:15:00|391.72|389.12|391.36|388.76|391.72|389.12|391|388.4|0
1634883600000|2021-10-22 06:20:00|391.18|388.58|392.25|389.65|392.42|389.82|391|388.4|0
1634883900000|2021-10-22 06:25:00|392.42|389.82|392.78|390.18|393.22|390.62|392.07|389.47|0
1634884200000|2021-10-22 06:30:00|392.42|389.82|392.06|389.46|392.95|390.35|392.06|389.46|0
1634884500000|2021-10-22 06:35:00|392.24|389.64|392.59|389.99|392.59|389.99|391.53|388.93|0
1634884800000|2021-10-22 06:40:00|392.42|389.82|392.41|389.81|392.68|390.08|391.7|389.1|0
1634885100000|2021-10-22 06:45:00|392.32|389.72|392.5|389.9|392.95|390.35|392.06|389.46|0
1634885400000|2021-10-22 06:50:00|392.41|389.81|392.59|389.99|392.59|389.99|392.05|389.45|0
1634885700000|2021-10-22 06:55:00|392.41|389.81|392.76|390.16|392.94|390.34|392.23|389.63|0
1634886000000|2021-10-22 07:00:00|392.41|389.81|391.87|389.27|392.76|390.16|391.52|388.92|0
1634886300000|2021-10-22 07:05:00|391.67|389.47|390.96|388.76|392.03|389.83|390.6|388.4|0
1634886600000|2021-10-22 07:10:00|390.78|388.58|390.78|388.58|391.31|389.11|389.36|387.16|0
1634886900000|2021-10-22 07:15:00|390.86|388.66|392.2|390|392.55|390.35|390.42|388.22|0
1634887200000|2021-10-22 07:20:00|392.02|389.82|395.76|393.56|395.94|393.74|390.77|388.57|0
1634887500000|2021-10-22 07:25:00|395.94|393.74|394.15|391.95|396.3|394.1|393.08|390.88|0
1634887800000|2021-10-22 07:30:00|394.69|392.49|394.15|391.95|396.48|394.28|393.62|391.42|0
1634888100000|2021-10-22 07:35:00|394.24|392.04|394.51|392.31|394.69|392.49|393.26|391.06|0
1634888400000|2021-10-22 07:40:00|394.59|392.39|393.08|390.88|394.86|392.66|392.54|390.34|0
1634888700000|2021-10-22 07:45:00|393.16|390.96|392.18|389.98|393.43|391.23|392.01|389.81|0
1634889000000|2021-10-22 07:50:00|392.09|389.89|392.89|390.69|393.25|391.05|391.47|389.27|0
1634889300000|2021-10-22 07:55:00|392.54|390.34|392.71|390.51|392.89|390.69|391.82|389.62|0
1634889600000|2021-10-22 08:00:00|392.54|390.34|391.64|389.44|393.07|390.87|390.58|388.38|0
1634889900000|2021-10-22 08:05:00|390.93|388.73|392.26|390.06|392.53|390.33|390.93|388.73|0
1634890200000|2021-10-22 08:10:00|392.17|389.97|392.97|390.77|393.06|390.86|391.55|389.35|0
1634890500000|2021-10-22 08:15:00|392.88|390.68|393.95|391.75|393.95|391.75|392.88|390.68|0
1634890800000|2021-10-22 08:20:00|393.68|391.48|393.59|391.39|393.77|391.57|392.88|390.68|0
1634891100000|2021-10-22 08:25:00|393.77|391.57|394.13|391.93|394.48|392.28|393.41|391.21|0
1634891400000|2021-10-22 08:30:00|394.39|392.19|393.77|391.57|394.48|392.28|393.41|391.21|0
1634891700000|2021-10-22 08:35:00|393.85|391.65|395.01|392.81|395.55|393.35|393.85|391.65|0
1634892000000|2021-10-22 08:40:00|395.19|392.99|395.01|392.81|395.37|393.17|394.12|391.92|0
1634892300000|2021-10-22 08:45:00|394.83|392.63|394.65|392.45|395.01|392.81|394.3|392.1|0
1634892600000|2021-10-22 08:50:00|394.47|392.27|395.18|392.98|395.36|393.16|394.29|392.09|0
1634892900000|2021-10-22 08:55:00|395.01|392.81|394.47|392.27|395.01|392.81|394.11|391.91|0
1634893200000|2021-10-22 09:00:00|394.65|392.45|394.29|392.09|395|392.8|394.11|391.91|0
1634893500000|2021-10-22 09:05:00|394.47|392.27|394.46|392.26|394.64|392.44|394.29|392.09|0
1634893800000|2021-10-22 09:10:00|394.64|392.44|394.64|392.44|394.64|392.44|394.28|392.08|0
1634894100000|2021-10-22 09:15:00|394.55|392.35|393.92|391.72|394.55|392.35|393.57|391.37|0
1634894400000|2021-10-22 09:20:00|393.75|391.55|393.56|391.36|393.92|391.72|393.21|391.01|0
1634894700000|2021-10-22 09:25:00|393.74|391.54|393.74|391.54|393.74|391.54|393.38|391.18|0
1634895000000|2021-10-22 09:30:00|393.38|391.18|393.38|391.18|393.56|391.36|393.03|390.83|0
1634895300000|2021-10-22 09:35:00|393.29|391.09|393.56|391.36|393.74|391.54|393.2|391|0
1634895600000|2021-10-22 09:40:00|393.64|391.44|393.91|391.71|394.09|391.89|393.38|391.18|0
1634895900000|2021-10-22 09:45:00|394.09|391.89|393.91|391.71|394.27|392.07|393.91|391.71|0
1634896200000|2021-10-22 09:50:00|394.09|391.89|394.26|392.06|394.44|392.24|393.91|391.71|0
1634896500000|2021-10-22 09:55:00|394.09|391.89|394.26|392.06|394.26|392.06|393.37|391.17|0
1634896800000|2021-10-22 10:00:00|394.35|392.15|393.55|391.35|394.44|392.24|393.55|391.35|0
1634897100000|2021-10-22 10:05:00|393.72|391.52|394.61|392.41|394.62|392.42|393.72|391.52|0
1634897400000|2021-10-22 10:10:00|394.44|392.24|395.5|393.3|395.68|393.48|394.43|392.23|0
1634897700000|2021-10-22 10:15:00|395.33|393.13|395.5|393.3|395.86|393.66|395.15|392.95|0
1634898000000|2021-10-22 10:20:00|395.68|393.48|396.75|394.55|396.75|394.55|395.5|393.3|0
1634898300000|2021-10-22 10:25:00|396.93|394.73|396.39|394.19|397.47|395.27|396.21|394.01|0
1634898600000|2021-10-22 10:30:00|396.57|394.37|397.46|395.26|397.64|395.44|396.39|394.19|0
1634898900000|2021-10-22 10:35:00|397.64|395.44|397.28|395.08|397.64|395.44|397.28|395.08|0
1634899200000|2021-10-22 10:40:00|397.46|395.26|398.35|396.15|398.35|396.15|396.92|394.72|0
1634899500000|2021-10-22 10:45:00|398.18|395.98|402.23|400.03|402.23|400.03|398.18|395.98|0
1634899800000|2021-10-22 10:50:00|402.31|400.11|398.14|395.94|402.4|400.2|397.78|395.58|0
1634900100000|2021-10-22 10:55:00|397.96|395.76|398.14|395.94|398.32|396.12|397.6|395.4|0
1634900400000|2021-10-22 11:00:00|397.96|395.76|398.13|395.93|398.49|396.29|397.6|395.4|0
1634900700000|2021-10-22 11:05:00|398.31|396.11|398.85|396.65|399.21|397.01|397.95|395.75|0
1634901000000|2021-10-22 11:10:00|399.03|396.83|398.85|396.65|399.75|397.55|398.85|396.65|0
1634901300000|2021-10-22 11:15:00|399.03|396.83|399.03|396.83|399.21|397.01|398.67|396.47|0
1634901600000|2021-10-22 11:20:00|399.38|397.18|399.56|397.36|399.92|397.72|399.38|397.18|0
1634901900000|2021-10-22 11:25:00|399.38|397.18|399.74|397.54|400.1|397.9|399.38|397.18|0
1634902200000|2021-10-22 11:30:00|399.56|397.36|399.56|397.36|399.74|397.54|399.2|397|0
1634902500000|2021-10-22 11:35:00|399.74|397.54|399.2|397|399.92|397.72|399.2|397|0
1634902800000|2021-10-22 11:40:00|399.38|397.18|399.19|396.99|399.38|397.18|399.01|396.81|0
1634903100000|2021-10-22 11:45:00|399.01|396.81|399.19|396.99|399.19|396.99|399.01|396.81|0
1634903400000|2021-10-22 11:50:00|399.37|397.17|399.55|397.35|399.55|397.35|399.19|396.99|0
1634903700000|2021-10-22 11:55:00|399.73|397.53|399.37|397.17|399.73|397.53|399.19|396.99|0
1634904000000|2021-10-22 12:00:00|399.19|396.99|398.82|396.62|399.55|397.35|398.29|396.09|0
1634904300000|2021-10-22 12:05:00|399|396.8|398.64|396.44|399|396.8|398.29|396.09|0
1634904600000|2021-10-22 12:10:00|398.82|396.62|398.46|396.26|398.82|396.62|397.74|395.54|0
1634904900000|2021-10-22 12:15:00|398.55|396.35|397.92|395.72|398.64|396.44|397.92|395.72|0
1634905200000|2021-10-22 12:20:00|397.74|395.54|397.74|395.54|397.92|395.72|397.38|395.18|0
1634905500000|2021-10-22 12:25:00|397.92|395.72|397.92|395.72|397.92|395.72|397.56|395.36|0
1634905800000|2021-10-22 12:30:00|397.74|395.54|397.55|395.35|398.1|395.9|397.38|395.18|0
1634906100000|2021-10-22 12:35:00|397.38|395.18|396.84|394.64|397.38|395.18|396.66|394.46|0
1634906400000|2021-10-22 12:40:00|396.66|394.46|395.76|393.56|396.66|394.46|395.58|393.38|0
1634906700000|2021-10-22 12:45:00|395.67|393.47|395.94|393.74|396.12|393.92|394.86|392.66|0
1634907000000|2021-10-22 12:50:00|395.76|393.56|395.4|393.2|395.76|393.56|394.86|392.66|0
1634907300000|2021-10-22 12:55:00|395.22|393.02|394.32|392.12|395.4|393.2|393.43|391.23|0
1634907600000|2021-10-22 13:00:00|393.96|391.76|393.07|390.87|394.14|391.94|392.54|390.34|0
1634907900000|2021-10-22 13:05:00|393.25|391.05|391.29|389.09|393.78|391.58|391.29|389.09|0
1634908200000|2021-10-22 13:10:00|391.46|389.26|391.82|389.62|392.35|390.15|390.57|388.37|0
1634908500000|2021-10-22 13:15:00|391.9|389.7|390.75|388.55|392|389.8|390.39|388.19|0
1634908800000|2021-10-22 13:20:00|390.92|388.72|392.17|389.97|392.17|389.97|390.92|388.72|0
1634909100000|2021-10-22 13:25:00|392.35|390.15|391.63|389.43|392.35|390.15|391.45|389.25|0
1634909400000|2021-10-22 13:30:00|391.45|389.25|395.86|393.66|396.04|393.84|388.37|386.17|0
1634909700000|2021-10-22 13:35:00|396.04|393.84|399.59|397.39|399.59|397.39|394.99|392.79|0
1634910000000|2021-10-22 13:40:00|399.23|397.03|399|396.8|399.9|397.7|398.51|396.31|0
1634910300000|2021-10-22 13:45:00|399.18|396.98|394.53|392.33|400.08|397.88|393.28|391.08|0
1634910600000|2021-10-22 13:50:00|394.17|391.97|397.38|395.18|397.74|395.54|393.63|391.43|0
1634910900000|2021-10-22 13:55:00|397.2|395|397.56|395.36|399.35|397.15|397.2|395|0
1634911200000|2021-10-22 14:00:00|397.74|395.54|397.02|394.82|398.45|396.25|395.95|393.75|0
1634911500000|2021-10-22 14:05:00|397.28|395.08|398.09|395.89|398.63|396.43|396.13|393.93|0
1634911800000|2021-10-22 14:10:00|397.73|395.53|397.19|394.99|397.91|395.71|395.76|393.56|0
1634912100000|2021-10-22 14:15:00|397.37|395.17|399.16|396.96|399.52|397.32|397.1|394.9|0
1634912400000|2021-10-22 14:20:00|398.98|396.78|399.52|397.32|399.88|397.68|398.09|395.89|0
1634912700000|2021-10-22 14:25:00|399.7|397.5|403.29|401.09|403.29|401.09|399.34|397.14|0
1634913000000|2021-10-22 14:30:00|403.11|400.91|399.51|397.31|403.11|400.91|398.98|396.78|0
1634913300000|2021-10-22 14:35:00|399.87|397.67|397.72|395.52|400.05|397.85|397.36|395.16|0
1634913600000|2021-10-22 14:40:00|397.9|395.7|396.82|394.62|398.61|396.41|396.29|394.09|0
1634913900000|2021-10-22 14:45:00|397|394.8|396.46|394.26|398.61|396.41|396.46|394.26|0
1634914200000|2021-10-22 14:50:00|396.64|394.44|393.96|391.76|396.82|394.62|393.96|391.76|0
1634914500000|2021-10-22 14:55:00|394.14|391.94|395.03|392.83|396.28|394.08|394.14|391.94|0
1634914800000|2021-10-22 15:00:00|394.85|392.65|396.46|394.26|396.99|394.79|394.85|392.65|0
1634915100000|2021-10-22 15:05:00|396.63|394.43|397.71|395.51|397.89|395.69|396.1|393.9|0
1634915400000|2021-10-22 15:10:00|397.53|395.33|395.74|393.54|397.53|395.33|395.74|393.54|0
1634915700000|2021-10-22 15:15:00|395.56|393.36|395.16|392.96|395.96|393.76|390.04|387.84|0
1634916000000|2021-10-22 15:20:00|395.08|392.88|387.71|385.51|395.25|393.05|387.43|385.23|0
1634916300000|2021-10-22 15:25:00|388.06|385.86|389.12|386.92|389.47|387.27|385.95|383.75|0
1634916600000|2021-10-22 15:30:00|388.77|386.57|386.65|384.45|389.65|387.45|385.95|383.75|0
1634916900000|2021-10-22 15:35:00|386.56|384.36|383.84|381.64|387.29|385.09|381.68|379.48|0
1634917200000|2021-10-22 15:40:00|383.49|381.29|383.49|381.29|385.59|383.39|381.22|379.02|0
1634917500000|2021-10-22 15:45:00|383.31|381.11|381.37|379.17|384.01|381.81|379.99|377.79|0
1634917800000|2021-10-22 15:50:00|381.71|379.51|385.21|383.01|385.56|383.36|381.02|378.82|0
1634918100000|2021-10-22 15:55:00|384.68|382.48|385.76|383.56|387.05|384.85|384.68|382.48|0
1634918400000|2021-10-22 16:00:00|385.41|383.21|386.82|384.62|386.99|384.79|382.43|380.23|0
1634918700000|2021-10-22 16:05:00|386.99|384.79|387.34|385.14|388.22|386.02|386.46|384.26|0
1634919000000|2021-10-22 16:10:00|387.16|384.96|388.22|386.02|388.39|386.19|385.06|382.86|0
1634919300000|2021-10-22 16:15:00|388.04|385.84|388.57|386.37|388.92|386.72|386.46|384.26|0
1634919600000|2021-10-22 16:20:00|388.39|386.19|386.63|384.43|388.39|386.19|386.28|384.08|0
1634919900000|2021-10-22 16:25:00|386.81|384.61|389.27|387.07|389.27|387.07|386.1|383.9|0
1634920200000|2021-10-22 16:30:00|389.44|387.24|390.64|388.44|390.81|388.61|388.92|386.72|0
1634920500000|2021-10-22 16:35:00|390.46|388.26|392.05|389.85|392.4|390.2|390.46|388.26|0
1634920800000|2021-10-22 16:40:00|392.22|390.02|394.52|392.32|394.88|392.68|391.69|389.49|0
1634921100000|2021-10-22 16:45:00|394.43|392.23|395.76|393.56|396.65|394.45|393.81|391.61|0
1634921400000|2021-10-22 16:50:00|395.94|393.74|393.49|391.29|396.84|394.64|392.25|390.05|0
1634921700000|2021-10-22 16:55:00|393.85|391.65|390.65|388.45|394.03|391.83|390.65|388.45|0
1634922000000|2021-10-22 17:00:00|390.83|388.63|390.3|388.1|391.89|389.69|389.94|387.74|0
1634922300000|2021-10-22 17:05:00|390.65|388.45|392.6|390.4|392.6|390.4|390.12|387.92|0
1634922600000|2021-10-22 17:10:00|392.78|390.58|391.36|389.16|393.13|390.93|391.18|388.98|0
1634922900000|2021-10-22 17:15:00|391.18|388.98|392.24|390.04|393.48|391.28|390.65|388.45|0
1634923200000|2021-10-22 17:20:00|392.42|390.22|392.86|390.66|394.02|391.82|392.06|389.86|0
1634923500000|2021-10-22 17:25:00|392.77|390.57|392.24|390.04|393.48|391.28|392.06|389.86|0
1634923800000|2021-10-22 17:30:00|392.06|389.86|393.48|391.28|393.65|391.45|390.99|388.79|0
1634924100000|2021-10-22 17:35:00|393.3|391.1|394.18|391.98|394.54|392.34|392.59|390.39|0
1634924400000|2021-10-22 17:40:00|394.01|391.81|392.76|390.56|394.72|392.52|392.76|390.56|0
1634924700000|2021-10-22 17:45:00|392.94|390.74|392.23|390.03|393.47|391.27|392.23|390.03|0
1634925000000|2021-10-22 17:50:00|392.31|390.11|392.76|390.56|394.18|391.98|392.31|390.11|0
1634925300000|2021-10-22 17:55:00|392.93|390.73|389.74|387.54|393.29|391.09|389.56|387.36|0
1634925600000|2021-10-22 18:00:00|389.56|387.36|391.69|389.49|391.69|389.49|389.56|387.36|0
1634925900000|2021-10-22 18:05:00|391.86|389.66|392.93|390.73|393.28|391.08|391.86|389.66|0
1634926200000|2021-10-22 18:10:00|393.1|390.9|392.92|390.72|393.99|391.79|392.57|390.37|0
1634926500000|2021-10-22 18:15:00|393.1|390.9|393.81|391.61|393.99|391.79|392.21|390.01|0
1634926800000|2021-10-22 18:20:00|393.63|391.43|393.81|391.61|394.34|392.14|393.1|390.9|0
1634927100000|2021-10-22 18:25:00|393.98|391.78|395.76|393.56|395.76|393.56|393.98|391.78|0
1634927400000|2021-10-22 18:30:00|395.94|393.74|398.97|396.77|399.15|396.95|395.76|393.56|0
1634927700000|2021-10-22 18:35:00|399.15|396.95|397.18|394.98|400.58|398.38|397.18|394.98|0
1634928000000|2021-10-22 18:40:00|397.36|395.16|397.18|394.98|398.07|395.87|397|394.8|0
1634928300000|2021-10-22 18:45:00|397|394.8|397.53|395.33|397.71|395.51|396.64|394.44|0
1634928600000|2021-10-22 18:50:00|397.36|395.16|395.39|393.19|397.71|395.51|394.68|392.48|0
1634928900000|2021-10-22 18:55:00|395.57|393.37|393.97|391.77|395.57|393.37|393.79|391.59|0
1634929200000|2021-10-22 19:00:00|393.79|391.59|392.68|390.48|394.68|392.48|392.37|390.17|0
1634929500000|2021-10-22 19:05:00|393.04|390.84|394.1|391.9|394.63|392.43|392.86|390.66|0
1634929800000|2021-10-22 19:10:00|394.28|392.08|393.21|391.01|394.45|392.25|392.5|390.3|0
1634930100000|2021-10-22 19:15:00|393.39|391.19|391.79|389.59|395.16|392.96|391.61|389.41|0
1634930400000|2021-10-22 19:20:00|391.97|389.77|392.85|390.65|394.27|392.07|391.79|389.59|0
1634930700000|2021-10-22 19:25:00|393.03|390.83|393.2|391|393.38|391.18|391.96|389.76|0
1634931000000|2021-10-22 19:30:00|393.56|391.36|397.47|395.27|398.18|395.98|393.56|391.36|0
1634931300000|2021-10-22 19:35:00|397.82|395.62|395.33|393.13|398|395.8|394.44|392.24|0
1634931600000|2021-10-22 19:40:00|395.15|392.95|394.44|392.24|396.04|393.84|394.26|392.06|0
1634931900000|2021-10-22 19:45:00|393.91|391.71|393.73|391.53|394.97|392.77|392.84|390.64|0
1634932200000|2021-10-22 19:50:00|393.19|390.99|396.03|393.83|396.57|394.37|393.02|390.82|0
1634932500000|2021-10-22 19:55:00|395.86|393.66|394.08|391.88|396.57|394.37|394.08|391.88|0
1634932800000|2021-10-22 20:00:00|394.79|392.59|392.83|390.63|394.79|392.59|391.59|389.39|0
1634933100000|2021-10-22 20:05:00|392.48|390.28|392.65|390.45|393.01|390.81|392.12|389.92|0
1634933400000|2021-10-22 20:10:00|393.01|390.81|393.36|391.16|393.36|391.16|392.65|390.45|0
1635145500000|2021-10-25 07:05:00|396.14|393.94|397.03|394.83|397.57|395.37|396.14|393.94|0
1635145800000|2021-10-25 07:10:00|396.85|394.65|396.32|394.12|397.39|395.19|396.32|394.12|0
1635146100000|2021-10-25 07:15:00|396.67|394.47|397.2|395|397.56|395.36|396.31|394.11|0
1635146400000|2021-10-25 07:20:00|397.38|395.18|397.2|395|397.38|395.18|396.13|393.93|0
1635146700000|2021-10-25 07:25:00|397.02|394.82|396.84|394.64|397.46|395.26|396.66|394.46|0
1635147000000|2021-10-25 07:30:00|396.66|394.46|397.37|395.17|397.55|395.35|395.77|393.57|0
1635147300000|2021-10-25 07:35:00|397.2|395|397.55|395.35|397.91|395.71|397.2|395|0
1635147600000|2021-10-25 07:40:00|397.37|395.17|397.9|395.7|398.26|396.06|397.37|395.17|0
1635147900000|2021-10-25 07:45:00|398.08|395.88|397.9|395.7|398.26|396.06|397.01|394.81|0
1635148200000|2021-10-25 07:50:00|397.72|395.52|397.01|394.81|397.72|395.52|396.92|394.72|0
1635148500000|2021-10-25 07:55:00|397.19|394.99|397.54|395.34|397.9|395.7|397.01|394.81|0
1635148800000|2021-10-25 08:00:00|397.36|395.16|399.41|397.21|399.5|397.3|397.18|394.98|0
1635149100000|2021-10-25 08:05:00|399.5|397.3|400.93|398.73|401.47|399.27|399.14|396.94|0
1635149400000|2021-10-25 08:10:00|400.75|398.55|399.67|397.47|400.93|398.73|399.67|397.47|0
1635149700000|2021-10-25 08:15:00|399.85|397.65|399.31|397.11|399.85|397.65|399.22|397.02|0
1635150000000|2021-10-25 08:20:00|399.49|397.29|399.31|397.11|400.21|398.01|399.31|397.11|0
1635150300000|2021-10-25 08:25:00|399.49|397.29|399.13|396.93|399.85|397.65|398.95|396.75|0
1635150600000|2021-10-25 08:30:00|398.95|396.75|399.13|396.93|399.31|397.11|398.59|396.39|0
1635150900000|2021-10-25 08:35:00|399.31|397.11|398.77|396.57|399.31|397.11|398.41|396.21|0
1635151200000|2021-10-25 08:40:00|398.59|396.39|398.77|396.57|399.13|396.93|398.41|396.21|0
1635151500000|2021-10-25 08:45:00|398.59|396.39|399.12|396.92|399.3|397.1|398.59|396.39|0
1635151800000|2021-10-25 08:50:00|399.03|396.83|398.76|396.56|399.03|396.83|398.41|396.21|0
1635152100000|2021-10-25 08:55:00|398.67|396.47|398.05|395.85|398.67|396.47|397.87|395.67|0
1635152400000|2021-10-25 09:00:00|397.87|395.67|398.76|396.56|398.76|396.56|397.69|395.49|0
1635152700000|2021-10-25 09:05:00|398.94|396.74|398.4|396.2|398.94|396.74|398.22|396.02|0
1635153000000|2021-10-25 09:10:00|398.31|396.11|398.4|396.2|398.58|396.38|398.22|396.02|0
1635153300000|2021-10-25 09:15:00|398.57|396.37|397.77|395.57|398.57|396.37|397.77|395.57|0
1635153600000|2021-10-25 09:20:00|397.68|395.48|396.61|394.41|398.04|395.84|396.61|394.41|0
1635153900000|2021-10-25 09:25:00|396.43|394.23|396.61|394.41|397.14|394.94|396.43|394.23|0
1635154200000|2021-10-25 09:30:00|396.78|394.58|397.32|395.12|397.49|395.29|396.61|394.41|0
1635154500000|2021-10-25 09:35:00|397.49|395.29|397.49|395.29|398.03|395.83|397.49|395.29|0
1635154800000|2021-10-25 09:40:00|397.67|395.47|397.49|395.29|397.85|395.65|396.96|394.76|0
1635155100000|2021-10-25 09:45:00|397.4|395.2|397.31|395.11|397.84|395.64|397.13|394.93|0
1635155400000|2021-10-25 09:50:00|397.22|395.02|397.13|394.93|397.49|395.29|397.04|394.84|0
1635155700000|2021-10-25 09:55:00|397.04|394.84|397.13|394.93|397.3|395.1|396.77|394.57|0
1635156000000|2021-10-25 10:00:00|396.95|394.75|397.3|395.1|397.48|395.28|396.77|394.57|0
1635156300000|2021-10-25 10:05:00|397.48|395.28|397.3|395.1|397.66|395.46|396.94|394.74|0
1635156600000|2021-10-25 10:10:00|397.48|395.28|398.37|396.17|398.55|396.35|397.48|395.28|0
1635156900000|2021-10-25 10:15:00|398.19|395.99|398.72|396.52|398.9|396.7|398.01|395.81|0
1635157200000|2021-10-25 10:20:00|398.63|396.43|398.72|396.52|398.72|396.52|398.36|396.16|0
1635157500000|2021-10-25 10:25:00|398.54|396.34|398.72|396.52|399.25|397.05|398.54|396.34|0
1635157800000|2021-10-25 10:30:00|398.54|396.34|398.71|396.51|398.89|396.69|398.54|396.34|0
1635158100000|2021-10-25 10:35:00|398.89|396.69|398.89|396.69|399.25|397.05|398.89|396.69|0
1635158400000|2021-10-25 10:40:00|398.71|396.51|398.71|396.51|398.89|396.69|398.71|396.51|0
1635158700000|2021-10-25 10:45:00|398.62|396.42|398.53|396.33|398.71|396.51|398.35|396.15|0
1635159000000|2021-10-25 10:50:00|398.71|396.51|398.7|396.5|399.06|396.86|398.35|396.15|0
1635159300000|2021-10-25 10:55:00|398.88|396.68|398.35|396.15|398.88|396.68|398.35|396.15|0
1635159600000|2021-10-25 11:00:00|398.17|395.97|397.09|394.89|398.17|395.97|396.92|394.72|0
1635159900000|2021-10-25 11:05:00|397|394.8|397.09|394.89|397.27|395.07|396.02|393.82|0
1635160200000|2021-10-25 11:10:00|396.91|394.71|397.8|395.6|397.8|395.6|396.91|394.71|0
1635160500000|2021-10-25 11:15:00|397.62|395.42|398.51|396.31|398.69|396.49|397.62|395.42|0
1635160800000|2021-10-25 11:20:00|398.69|396.49|398.33|396.13|399.23|397.03|398.33|396.13|0
1635161100000|2021-10-25 11:25:00|398.15|395.95|398.15|395.95|398.33|396.13|397.62|395.42|0
1635161400000|2021-10-25 11:30:00|397.97|395.77|397.61|395.41|398.15|395.95|397.61|395.41|0
1635161700000|2021-10-25 11:35:00|397.44|395.24|397.79|395.59|397.97|395.77|397.44|395.24|0
1635162000000|2021-10-25 11:40:00|397.61|395.41|397.61|395.41|397.97|395.77|397.43|395.23|0
1635162300000|2021-10-25 11:45:00|397.43|395.23|398.86|396.66|398.86|396.66|397.43|395.23|0
1635162600000|2021-10-25 11:50:00|399.04|396.84|399.21|397.01|399.21|397.01|398.32|396.12|0
1635162900000|2021-10-25 11:55:00|399.39|397.19|399.57|397.37|399.57|397.37|398.5|396.3|0
1635163200000|2021-10-25 12:00:00|399.74|397.54|399.03|396.83|399.92|397.72|398.67|396.47|0
1635163500000|2021-10-25 12:05:00|399.21|397.01|398.85|396.65|399.21|397.01|398.49|396.29|0
1635163800000|2021-10-25 12:10:00|398.67|396.47|399.02|396.82|399.2|397|398.31|396.11|0
1635164100000|2021-10-25 12:15:00|399.2|397|400.27|398.07|400.45|398.25|399.2|397|0
1635164400000|2021-10-25 12:20:00|400.09|397.89|398.66|396.46|400.27|398.07|398.48|396.28|0
1635164700000|2021-10-25 12:25:00|398.84|396.64|399.55|397.35|399.55|397.35|398.66|396.46|0
1635165000000|2021-10-25 12:30:00|399.73|397.53|399.19|396.99|400.09|397.89|399.01|396.81|0
1635165300000|2021-10-25 12:35:00|399.1|396.9|399.19|396.99|399.37|397.17|398.83|396.63|0
1635165600000|2021-10-25 12:40:00|399.37|397.17|399.72|397.52|399.9|397.7|399.19|396.99|0
1635165900000|2021-10-25 12:45:00|399.54|397.34|399.54|397.34|400.08|397.88|399.36|397.16|0
1635166200000|2021-10-25 12:50:00|399.72|397.52|399.18|396.98|399.72|397.52|399|396.8|0
1635166500000|2021-10-25 12:55:00|399.36|397.16|399|396.8|399.54|397.34|398.64|396.44|0
1635166800000|2021-10-25 13:00:00|398.82|396.62|399.71|397.51|399.71|397.51|398.82|396.62|0
1635167100000|2021-10-25 13:05:00|399.53|397.33|399.71|397.51|399.71|397.51|399.35|397.15|0
1635167400000|2021-10-25 13:10:00|398.74|396.54|399.28|397.08|399.28|397.08|398.74|396.54|0
1635167700000|2021-10-25 13:15:00|399.46|397.26|399.99|397.79|400.17|397.97|398.92|396.72|0
1635168000000|2021-10-25 13:20:00|400.17|397.97|400.89|398.69|401.25|399.05|400.17|397.97|0
1635168300000|2021-10-25 13:25:00|401.07|398.87|401.78|399.58|401.78|399.58|400.71|398.51|0
1635168600000|2021-10-25 13:30:00|401.6|399.4|397.3|395.1|401.6|399.4|396.94|394.74|0
1635168900000|2021-10-25 13:35:00|397.12|394.92|392.49|390.29|398.19|395.99|392.31|390.11|0
1635169200000|2021-10-25 13:40:00|392.31|390.11|392.13|389.93|392.31|390.11|388.24|386.04|0
1635169500000|2021-10-25 13:45:00|391.6|389.4|391.77|389.57|393.02|390.82|390.18|387.98|0
1635169800000|2021-10-25 13:50:00|391.24|389.04|394.08|391.88|394.08|391.88|391.06|388.86|0
1635170100000|2021-10-25 13:55:00|394.62|392.42|397.02|394.82|397.83|395.63|394.62|392.42|0
1635170400000|2021-10-25 14:00:00|397.65|395.45|398.36|396.16|399.08|396.88|397.11|394.91|0
1635170700000|2021-10-25 14:05:00|398.18|395.98|397.11|394.91|398.18|395.98|395.68|393.48|0
1635171000000|2021-10-25 14:10:00|397.29|395.09|396.03|393.83|398|395.8|395.32|393.12|0
1635171300000|2021-10-25 14:15:00|396.21|394.01|398.71|396.51|399.25|397.05|396.03|393.83|0
1635171600000|2021-10-25 14:20:00|398.89|396.69|396.56|394.36|398.89|396.69|396.39|394.19|0
1635171900000|2021-10-25 14:25:00|396.74|394.54|398.71|396.51|398.71|396.51|394.42|392.22|0
1635172200000|2021-10-25 14:30:00|398.88|396.68|399.24|397.04|399.6|397.4|397.45|395.25|0
1635172500000|2021-10-25 14:35:00|399.42|397.22|398.88|396.68|399.78|397.58|397.27|395.07|0
1635172800000|2021-10-25 14:40:00|398.7|396.5|398.88|396.68|399.77|397.57|397.98|395.78|0
1635173100000|2021-10-25 14:45:00|399.06|396.86|400.31|398.11|400.67|398.47|398.34|396.14|0
1635173400000|2021-10-25 14:50:00|400.13|397.93|400.66|398.46|401.02|398.82|399.77|397.57|0
1635173700000|2021-10-25 14:55:00|400.84|398.64|400.66|398.46|401.38|399.18|400.48|398.28|0
1635174000000|2021-10-25 15:00:00|400.84|398.64|401.02|398.82|401.92|399.72|399.59|397.39|0
1635174300000|2021-10-25 15:05:00|401.2|399|402.63|400.43|402.99|400.79|401.02|398.82|0
1635174600000|2021-10-25 15:10:00|402.81|400.61|403.89|401.69|404.07|401.87|401.55|399.35|0
1635174900000|2021-10-25 15:15:00|404.07|401.87|403.35|401.15|404.25|402.05|403.17|400.97|0
1635175200000|2021-10-25 15:20:00|403.17|400.97|402.45|400.25|403.71|401.51|402.45|400.25|0
1635175500000|2021-10-25 15:25:00|402.27|400.07|403.88|401.68|403.88|401.68|401.9|399.7|0
1635175800000|2021-10-25 15:30:00|404.06|401.86|401.38|399.18|404.2|402|401.2|399|0
1635176100000|2021-10-25 15:35:00|401.56|399.36|401.94|399.74|402.28|400.08|400.84|398.64|0
1635176400000|2021-10-25 15:40:00|402.12|399.92|402.83|400.63|403.19|400.99|402.11|399.91|0
1635176700000|2021-10-25 15:45:00|403.01|400.81|402.29|400.09|403.55|401.35|402.11|399.91|0
1635177000000|2021-10-25 15:50:00|401.93|399.73|404.09|401.89|404.81|402.61|401.93|399.73|0
1635177300000|2021-10-25 15:55:00|403.91|401.71|405.17|402.97|405.35|403.15|403.55|401.35|0
1635177600000|2021-10-25 16:00:00|405.35|403.15|406.97|404.77|407.15|404.95|404.27|402.07|0
1635177900000|2021-10-25 16:05:00|406.79|404.59|407.88|405.68|408.6|406.4|406.43|404.23|0
1635178200000|2021-10-25 16:10:00|408.06|405.86|407.87|405.67|408.42|406.22|407.51|405.31|0
1635178500000|2021-10-25 16:15:00|407.69|405.49|407.51|405.31|408.23|406.03|407.15|404.95|0
1635178800000|2021-10-25 16:20:00|407.69|405.49|408.59|406.39|408.59|406.39|406.6|404.4|0
1635179100000|2021-10-25 16:25:00|408.77|406.57|408.59|406.39|409.14|406.94|408.23|406.03|0
1635179400000|2021-10-25 16:30:00|408.77|406.57|408.23|406.03|408.77|406.57|408.05|405.85|0
1635179700000|2021-10-25 16:35:00|408.05|405.85|408.59|406.39|408.59|406.39|407.32|405.12|0
1635180000000|2021-10-25 16:40:00|408.77|406.57|408.77|406.57|409.31|407.11|408.4|406.2|0
1635180300000|2021-10-25 16:45:00|408.58|406.38|409.31|407.11|410.03|407.83|408.58|406.38|0
1635180600000|2021-10-25 16:50:00|409.49|407.29|408.94|406.74|409.67|407.47|408.58|406.38|0
1635180900000|2021-10-25 16:55:00|409.03|406.83|408.76|406.56|409.48|407.28|408.58|406.38|0
1635181200000|2021-10-25 17:00:00|408.94|406.74|409.48|407.28|409.85|407.65|408.94|406.74|0
1635181500000|2021-10-25 17:05:00|409.3|407.1|410.75|408.55|410.93|408.73|409.3|407.1|0
1635181800000|2021-10-25 17:10:00|410.93|408.73|412.02|409.82|412.57|410.37|410.57|408.37|0
1635182100000|2021-10-25 17:15:00|411.84|409.64|411.11|408.91|412.02|409.82|410.75|408.55|0
1635182400000|2021-10-25 17:20:00|410.93|408.73|409.65|407.45|410.93|408.73|409.29|407.09|0
1635182700000|2021-10-25 17:25:00|409.83|407.63|410.56|408.36|410.56|408.36|409.65|407.45|0
1635183000000|2021-10-25 17:30:00|410.74|408.54|410.01|407.81|410.92|408.72|409.83|407.63|0
1635183300000|2021-10-25 17:35:00|409.83|407.63|408.92|406.72|410.01|407.81|408.92|406.72|0
1635183600000|2021-10-25 17:40:00|408.74|406.54|408.74|406.54|408.92|406.72|407.83|405.63|0
1635183900000|2021-10-25 17:45:00|408.56|406.36|408.19|405.99|408.92|406.72|408.01|405.81|0
1635184200000|2021-10-25 17:50:00|408.01|405.81|408.91|406.71|408.91|406.71|407.83|405.63|0
1635184500000|2021-10-25 17:55:00|409.09|406.89|408.73|406.53|409.46|407.26|408.73|406.53|0
1635184800000|2021-10-25 18:00:00|408.37|406.17|408|405.8|409.09|406.89|407.46|405.26|0
1635185100000|2021-10-25 18:05:00|408.18|405.98|408.54|406.34|409.09|406.89|407.64|405.44|0
1635185400000|2021-10-25 18:10:00|408.73|406.53|408|405.8|408.73|406.53|408|405.8|0
1635185700000|2021-10-25 18:15:00|408.18|405.98|409.82|407.62|410.05|407.85|408.18|405.98|0
1635186000000|2021-10-25 18:20:00|409.64|407.44|410.73|408.53|411.09|408.89|409.46|407.26|0
1635186300000|2021-10-25 18:25:00|410.54|408.34|411.99|409.79|411.99|409.79|410.54|408.34|0
1635186600000|2021-10-25 18:30:00|411.81|409.61|412.36|410.16|412.72|410.52|411.63|409.43|0
1635186900000|2021-10-25 18:35:00|412.54|410.34|410.72|408.52|412.72|410.52|410.54|408.34|0
1635187200000|2021-10-25 18:40:00|410.54|408.34|409.99|407.79|411.44|409.24|409.63|407.43|0
1635187500000|2021-10-25 18:45:00|409.81|407.61|410.17|407.97|410.17|407.97|409.08|406.88|0
1635187800000|2021-10-25 18:50:00|409.99|407.79|410.53|408.33|410.89|408.69|409.62|407.42|0
1635188100000|2021-10-25 18:55:00|410.35|408.15|409.51|407.31|410.89|408.69|409.14|406.94|0
1635188400000|2021-10-25 19:00:00|409.33|407.13|409.5|407.3|409.87|407.67|408.96|406.76|0
1635188700000|2021-10-25 19:05:00|409.69|407.49|409.05|406.85|410.05|407.85|408.78|406.58|0
1635189000000|2021-10-25 19:10:00|408.96|406.76|408.41|406.21|409.14|406.94|408.23|406.03|0
1635189300000|2021-10-25 19:15:00|408.23|406.03|408.05|405.85|408.95|406.75|407.69|405.49|0
1635189600000|2021-10-25 19:20:00|408.23|406.03|406.6|404.4|408.68|406.48|406.6|404.4|0
1635189900000|2021-10-25 19:25:00|406.78|404.58|408.95|406.75|408.95|406.75|406.78|404.58|0
1635190200000|2021-10-25 19:30:00|408.77|406.57|407.86|405.66|408.95|406.75|407.32|405.12|0
1635190500000|2021-10-25 19:35:00|408.04|405.84|408.58|406.38|408.58|406.38|407.32|405.12|0
1635190800000|2021-10-25 19:40:00|408.4|406.2|408.4|406.2|409.12|406.92|407.76|405.56|0
1635191100000|2021-10-25 19:45:00|408.22|406.02|407.49|405.29|408.4|406.2|406.95|404.75|0
1635191400000|2021-10-25 19:50:00|407.85|405.65|406.76|404.56|408.21|406.01|406.4|404.2|0
1635191700000|2021-10-25 19:55:00|406.95|404.75|408.93|406.73|408.93|406.73|405.32|403.12|0
1635192000000|2021-10-25 20:00:00|409.12|406.92|407.12|404.92|410.2|408|406.94|404.74|0
1635192300000|2021-10-25 20:05:00|406.94|404.74|409.11|406.91|410.02|407.82|404.41|402.21|0
1635192600000|2021-10-25 20:10:00|408.93|406.73|409.47|407.27|409.65|407.45|408.2|406|0
1635192900000|2021-10-25 20:15:00|409.31|406.71|411.49|408.89|411.85|409.25|409.31|406.71|0
1635193200000|2021-10-25 20:20:00|411.48|408.88|412.39|409.79|412.57|409.97|410.94|408.34|0
1635193500000|2021-10-25 20:25:00|412.21|409.61|412.57|409.97|412.57|409.97|412.21|409.61|0
1635193800000|2021-10-25 20:30:00|412.75|410.15|413.48|410.88|413.66|411.06|412.75|410.15|0
1635194100000|2021-10-25 20:35:00|413.66|411.06|414.21|411.61|414.21|411.61|413.66|411.06|0
1635194400000|2021-10-25 20:40:00|414.02|411.42|413.66|411.06|414.02|411.42|413.66|411.06|0
1635194700000|2021-10-25 20:45:00|413.47|410.87|412.93|410.33|413.47|410.87|412.74|410.14|0
1635195000000|2021-10-25 20:50:00|412.74|410.14|413.47|410.87|413.65|411.05|412.74|410.14|0
1635195300000|2021-10-25 20:55:00|413.65|411.05|413.55|410.95|413.92|411.32|413.47|410.87|0
1635195600000|2021-10-25 21:00:00|413.58|410.98|413.66|411.06|413.74|411.14|413.55|410.95|0
1635195900000|2021-10-25 21:05:00|413.61|411.01|413.63|411.03|413.69|411.09|413.55|410.95|0
1635196200000|2021-10-25 21:10:00|413.55|410.95|413.58|410.98|413.58|410.98|413.53|410.93|0
1635196500000|2021-10-25 21:15:00|413.61|411.01|413.23|410.63|413.61|411.01|412.97|410.37|0
1635196800000|2021-10-25 21:20:00|413.2|410.6|413.46|410.86|413.52|410.92|413.2|410.6|0
1635197100000|2021-10-25 21:25:00|413.44|410.84|413.41|410.81|413.46|410.86|413.31|410.71|0
1635197400000|2021-10-25 21:30:00|413.39|410.79|413.57|410.97|413.57|410.97|413.39|410.79|0
1635197700000|2021-10-25 21:35:00|413.65|411.05|413.67|411.07|413.68|411.08|413.62|411.02|0
1635198000000|2021-10-25 21:40:00|413.64|411.04|413.22|410.62|413.64|411.04|412.91|410.31|0
1635198300000|2021-10-25 21:45:00|413.16|410.56|413.32|410.72|413.35|410.75|413.16|410.56|0
1635198600000|2021-10-25 21:50:00|413.24|410.64|412.98|410.38|413.24|410.64|412.98|410.38|0
1635198900000|2021-10-25 21:55:00|412.95|410.35|413.34|410.74|413.34|410.74|412.95|410.35|0
1635199200000|2021-10-25 22:00:00|413.53|410.93|412.71|410.11|413.89|411.29|412.16|409.56|0
1635199500000|2021-10-25 22:05:00|412.53|409.93|411.98|409.38|412.71|410.11|411.98|409.38|0
1635199800000|2021-10-25 22:10:00|411.8|409.2|412.16|409.56|412.16|409.56|411.8|409.2|0
1635200100000|2021-10-25 22:15:00|412.25|409.65|412.34|409.74|412.52|409.92|412.25|409.65|0
1635200400000|2021-10-25 22:20:00|412.52|409.92|412.7|410.1|412.88|410.28|412.34|409.74|0
1635200700000|2021-10-25 22:25:00|412.88|410.28|412.88|410.28|413.24|410.64|412.88|410.28|0
1635201000000|2021-10-25 22:30:00|412.78|410.18|411.79|409.19|412.78|410.18|411.79|409.19|0
1635201300000|2021-10-25 22:35:00|411.6|409|411.42|408.82|411.78|409.18|411.24|408.64|0
1635201600000|2021-10-25 22:40:00|411.6|409|411.78|409.18|411.78|409.18|411.24|408.64|0
1635201900000|2021-10-25 22:45:00|411.6|409|411.78|409.18|411.96|409.36|411.42|408.82|0
1635202200000|2021-10-25 22:50:00|411.96|409.36|411.59|408.99|412.14|409.54|411.41|408.81|0
1635202500000|2021-10-25 22:55:00|411.41|408.81|411.23|408.63|411.59|408.99|410.87|408.27|0
1635202800000|2021-10-25 23:00:00|411.32|408.72|411.59|408.99|411.59|408.99|410.95|408.35|0
1635203100000|2021-10-25 23:05:00|411.77|409.17|411.77|409.17|412.13|409.53|411.59|408.99|0
1635203400000|2021-10-25 23:10:00|411.95|409.35|411.77|409.17|412.13|409.53|411.67|409.07|0
1635203700000|2021-10-25 23:15:00|411.95|409.35|411.58|408.98|411.95|409.35|411.4|408.8|0
1635204000000|2021-10-25 23:20:00|411.4|408.8|411.58|408.98|411.76|409.16|411.4|408.8|0
1635204300000|2021-10-25 23:25:00|411.76|409.16|411.58|408.98|411.94|409.34|411.58|408.98|0
1635204600000|2021-10-25 23:30:00|411.76|409.16|412.48|409.88|412.67|410.07|411.58|408.98|0
1635204900000|2021-10-25 23:35:00|412.3|409.7|412.85|410.25|412.85|410.25|412.3|409.7|0
1635205200000|2021-10-25 23:40:00|413.03|410.43|412.84|410.24|413.21|410.61|412.66|410.06|0
1635205500000|2021-10-25 23:45:00|413.03|410.43|413.57|410.97|413.94|411.34|413.03|410.43|0
1635205800000|2021-10-25 23:50:00|413.66|411.06|414.48|411.88|414.84|412.24|413.57|410.97|0
1635206100000|2021-10-25 23:55:00|414.57|411.97|414.48|411.88|414.66|412.06|414.29|411.69|0
1635206400000|2021-10-26 00:00:00|415.57|412.97|413.56|410.96|415.94|413.34|413.56|410.96|0
1635206700000|2021-10-26 00:05:00|413.75|411.15|416.02|413.42|416.12|413.52|413.56|410.96|0
1635207000000|2021-10-26 00:10:00|416.11|413.51|415.93|413.33|416.66|414.06|415.57|412.97|0
1635207300000|2021-10-26 00:15:00|415.75|413.15|415.93|413.33|416.84|414.24|415.74|413.14|0
1635207600000|2021-10-26 00:20:00|416.29|413.69|415.74|413.14|416.29|413.69|415.56|412.96|0
1635207900000|2021-10-26 00:25:00|415.92|413.32|416.29|413.69|416.38|413.78|415.38|412.78|0
1635208200000|2021-10-26 00:30:00|416.47|413.87|415.74|413.14|416.65|414.05|415.19|412.59|0
1635208500000|2021-10-26 00:35:00|415.55|412.95|415.37|412.77|416.28|413.68|415.37|412.77|0
1635208800000|2021-10-26 00:40:00|415.55|412.95|416.46|413.86|416.65|414.05|414.64|412.04|0
1635209100000|2021-10-26 00:45:00|416.37|413.77|417.46|414.86|417.92|415.32|416.28|413.68|0
1635209400000|2021-10-26 00:50:00|417.56|414.96|417.01|414.41|417.56|414.96|417.01|414.41|0
1635209700000|2021-10-26 00:55:00|417.19|414.59|417.37|414.77|417.92|415.32|417.09|414.49|0
1635210000000|2021-10-26 01:00:00|417.55|414.95|418.47|415.87|418.65|416.05|417.37|414.77|0
1635210300000|2021-10-26 01:05:00|418.65|416.05|418.83|416.23|419.2|416.6|418.47|415.87|0
1635210600000|2021-10-26 01:10:00|418.65|416.05|419.01|416.41|419.01|416.41|418.46|415.86|0
1635210900000|2021-10-26 01:15:00|419.19|416.59|419.01|416.41|419.38|416.78|418.46|415.86|0
1635211200000|2021-10-26 01:20:00|418.83|416.23|419.19|416.59|420.48|417.88|418.83|416.23|0
1635211500000|2021-10-26 01:25:00|419.01|416.41|418.82|416.22|419.09|416.49|418.64|416.04|0
1635211800000|2021-10-26 01:30:00|418.64|416.04|417.35|414.75|418.64|416.04|417.35|414.75|0
1635212100000|2021-10-26 01:35:00|417.17|414.57|418.17|415.57|418.63|416.03|417.17|414.57|0
1635212400000|2021-10-26 01:40:00|418.27|415.67|416.98|414.38|418.36|415.76|416.98|414.38|0
1635212700000|2021-10-26 01:45:00|416.8|414.2|417.16|414.56|417.35|414.75|416.62|414.02|0
1635213000000|2021-10-26 01:50:00|416.89|414.29|417.35|414.75|417.53|414.93|416.62|414.02|0
1635213300000|2021-10-26 01:55:00|417.53|414.93|416.79|414.19|417.71|415.11|416.79|414.19|0
1635213600000|2021-10-26 02:00:00|416.43|413.83|416.51|413.91|416.79|414.19|415.88|413.28|0
1635213900000|2021-10-26 02:05:00|416.61|414.01|416.06|413.46|416.61|414.01|415.88|413.28|0
1635214200000|2021-10-26 02:10:00|415.88|413.28|416.6|414|416.6|414|415.88|413.28|0
1635214500000|2021-10-26 02:15:00|416.79|414.19|416.78|414.18|416.79|414.19|416.51|413.91|0
1635214800000|2021-10-26 02:20:00|416.6|414|416.78|414.18|416.97|414.37|416.23|413.63|0
1635215100000|2021-10-26 02:25:00|416.87|414.27|416.41|413.81|416.97|414.37|416.23|413.63|0
1635215400000|2021-10-26 02:30:00|416.23|413.63|416.78|414.18|416.96|414.36|416.23|413.63|0
1635215700000|2021-10-26 02:35:00|416.59|413.99|416.78|414.18|416.86|414.26|416.41|413.81|0
1635216000000|2021-10-26 02:40:00|416.77|414.17|416.5|413.9|416.77|414.17|416.41|413.81|0
1635216300000|2021-10-26 02:45:00|416.59|413.99|416.95|414.35|416.96|414.36|416.5|413.9|0
1635216600000|2021-10-26 02:50:00|417.14|414.54|418.05|415.45|418.05|415.45|417.14|414.54|0
1635216900000|2021-10-26 02:55:00|417.87|415.27|418.23|415.63|418.41|415.81|417.87|415.27|0
1635217200000|2021-10-26 03:00:00|418.41|415.81|417.86|415.26|418.41|415.81|417.68|415.08|0
1635217500000|2021-10-26 03:05:00|418.04|415.44|417.49|414.89|418.04|415.44|417.49|414.89|0
1635217800000|2021-10-26 03:10:00|417.31|414.71|416.94|414.34|417.49|414.89|416.94|414.34|0
1635218100000|2021-10-26 03:15:00|417.12|414.52|416.57|413.97|417.12|414.52|416.57|413.97|0
1635218400000|2021-10-26 03:20:00|416.76|414.16|416.39|413.79|416.76|414.16|416.21|413.61|0
1635218700000|2021-10-26 03:25:00|416.57|413.97|416.57|413.97|416.57|413.97|416.39|413.79|0
1635219000000|2021-10-26 03:30:00|416.39|413.79|416.38|413.78|416.57|413.97|416.2|413.6|0
1635219300000|2021-10-26 03:35:00|416.29|413.69|416.02|413.42|416.38|413.78|416.02|413.42|0
1635219600000|2021-10-26 03:40:00|415.83|413.23|416.01|413.41|416.2|413.6|415.83|413.23|0
1635219900000|2021-10-26 03:45:00|415.83|413.23|415.65|413.05|415.83|413.23|415.28|412.68|0
1635220200000|2021-10-26 03:50:00|415.73|413.13|415.83|413.23|416.01|413.41|415.65|413.05|0
1635220500000|2021-10-26 03:55:00|415.91|413.31|416.19|413.59|416.19|413.59|415.83|413.23|0
1635220800000|2021-10-26 04:00:00|416.01|413.41|416.55|413.95|416.55|413.95|416.01|413.41|0
1635221100000|2021-10-26 04:05:00|416.37|413.77|416.55|413.95|416.73|414.13|416.37|413.77|0
1635221400000|2021-10-26 04:10:00|416.37|413.77|416.55|413.95|416.55|413.95|416.37|413.77|0
1635221700000|2021-10-26 04:15:00|416.37|413.77|416.55|413.95|416.73|414.13|416.36|413.76|0
1635222000000|2021-10-26 04:20:00|416.73|414.13|416.54|413.94|416.91|414.31|416.54|413.94|0
1635222300000|2021-10-26 04:25:00|416.36|413.76|416.72|414.12|416.72|414.12|416.36|413.76|0
1635222600000|2021-10-26 04:30:00|416.91|414.31|416.72|414.12|417.27|414.67|416.72|414.12|0
1635222900000|2021-10-26 04:35:00|416.54|413.94|416.9|414.3|417.09|414.49|416.54|413.94|0
1635223200000|2021-10-26 04:40:00|417.08|414.48|417.27|414.67|417.63|415.03|416.99|414.39|0
1635223500000|2021-10-26 04:45:00|417.45|414.85|416.9|414.3|417.45|414.85|416.71|414.11|0
1635223800000|2021-10-26 04:50:00|417.08|414.48|416.53|413.93|417.08|414.48|416.53|413.93|0
1635224100000|2021-10-26 04:55:00|416.71|414.11|416.71|414.11|416.89|414.29|416.53|413.93|0
1635224400000|2021-10-26 05:00:00|416.89|414.29|416.52|413.92|417.07|414.47|416.52|413.92|0
1635224700000|2021-10-26 05:05:00|416.61|414.01|416.16|413.56|416.71|414.11|415.97|413.37|0
1635225000000|2021-10-26 05:10:00|416.34|413.74|416.15|413.55|416.52|413.92|415.97|413.37|0
1635225300000|2021-10-26 05:15:00|415.97|413.37|415.97|413.37|416.34|413.74|415.79|413.19|0
1635225600000|2021-10-26 05:20:00|416.15|413.55|416.52|413.92|416.52|413.92|415.97|413.37|0
1635225900000|2021-10-26 05:25:00|416.33|413.73|416.7|414.1|416.7|414.1|416.15|413.55|0
1635226200000|2021-10-26 05:30:00|416.51|413.91|415.78|413.18|416.6|414|415.78|413.18|0
1635226500000|2021-10-26 05:35:00|415.6|413|415.41|412.81|415.78|413.18|415.23|412.63|0
1635226800000|2021-10-26 05:40:00|415.23|412.63|415.59|412.99|415.78|413.18|414.95|412.35|0
1635227100000|2021-10-26 05:45:00|415.41|412.81|415.04|412.44|415.77|413.17|415.04|412.44|0
1635227400000|2021-10-26 05:50:00|415.22|412.62|414.86|412.26|415.59|412.99|414.86|412.26|0
1635227700000|2021-10-26 05:55:00|414.67|412.07|414.13|411.53|414.67|412.07|413.76|411.16|0
1635228000000|2021-10-26 06:00:00|414.31|411.71|414.85|412.25|415.04|412.44|413.85|411.25|0
1635228300000|2021-10-26 06:05:00|414.67|412.07|415.22|412.62|415.58|412.98|414.3|411.7|0
1635228600000|2021-10-26 06:10:00|415.12|412.52|415.21|412.61|415.58|412.98|414.85|412.25|0
1635228900000|2021-10-26 06:15:00|415.4|412.8|416.31|413.71|416.67|414.07|415.4|412.8|0
1635229200000|2021-10-26 06:20:00|416.49|413.89|416.67|414.07|416.85|414.25|416.03|413.43|0
1635229500000|2021-10-26 06:25:00|416.49|413.89|417.03|414.43|417.22|414.62|416.12|413.52|0
1635229800000|2021-10-26 06:30:00|416.85|414.25|417.76|415.16|418.13|415.53|416.85|414.25|0
1635230100000|2021-10-26 06:35:00|417.58|414.98|417.21|414.61|417.76|415.16|417.03|414.43|0
1635230400000|2021-10-26 06:40:00|417.03|414.43|417.94|415.34|417.94|415.34|416.85|414.25|0
1635230700000|2021-10-26 06:45:00|417.76|415.16|418.31|415.71|419.04|416.44|417.76|415.16|0
1635231000000|2021-10-26 06:50:00|418.12|415.52|418.3|415.7|418.49|415.89|418.12|415.52|0
1635231300000|2021-10-26 06:55:00|418.49|415.89|417.39|414.79|418.49|415.89|417.2|414.6|0
1635231600000|2021-10-26 07:00:00|418.48|415.88|418.48|415.88|419.58|416.98|417.02|414.42|0
1635231900000|2021-10-26 07:05:00|418.1|415.9|416.63|414.43|418.28|416.08|415.72|413.52|0
1635232200000|2021-10-26 07:10:00|416.45|414.25|416.45|414.25|416.45|414.25|415.35|413.15|0
1635232500000|2021-10-26 07:15:00|416.26|414.06|415.15|412.95|416.61|414.41|415.15|412.95|0
1635232800000|2021-10-26 07:20:00|415.33|413.13|416.06|413.86|416.24|414.04|414.96|412.76|0
1635233100000|2021-10-26 07:25:00|415.96|413.76|415.87|413.67|416.24|414.04|415.69|413.49|0
1635233400000|2021-10-26 07:30:00|416.06|413.86|416.05|413.85|416.24|414.04|415.32|413.12|0
1635233700000|2021-10-26 07:35:00|415.87|413.67|416.97|414.77|416.97|414.77|415.69|413.49|0
1635234000000|2021-10-26 07:40:00|416.78|414.58|417.33|415.13|418.25|416.05|416.6|414.4|0
1635234300000|2021-10-26 07:45:00|417.42|415.22|418.61|416.41|418.8|416.6|417.42|415.22|0
1635234600000|2021-10-26 07:50:00|418.7|416.5|418.98|416.78|419.9|417.7|418.24|416.04|0
1635234900000|2021-10-26 07:55:00|419.16|416.96|420.26|418.06|420.45|418.25|418.61|416.41|0
1635235200000|2021-10-26 08:00:00|420.08|417.88|420.63|418.43|420.81|418.61|419.89|417.69|0
1635235500000|2021-10-26 08:05:00|420.71|418.51|422.22|420.02|422.89|420.69|420.26|418.06|0
1635235800000|2021-10-26 08:10:00|422.21|420.01|422.03|419.83|422.4|420.2|421.66|419.46|0
1635236100000|2021-10-26 08:15:00|422.21|420.01|422.39|420.19|422.58|420.38|422.03|419.83|0
1635236400000|2021-10-26 08:20:00|422.58|420.38|423.13|420.93|424.6|422.4|422.39|420.19|0
1635236700000|2021-10-26 08:25:00|422.94|420.74|421.1|418.9|422.94|420.74|421.1|418.9|0
1635237000000|2021-10-26 08:30:00|420.92|418.72|420.92|418.72|421.47|419.27|420.55|418.35|0
1635237300000|2021-10-26 08:35:00|420.73|418.53|420.73|418.53|420.73|418.53|419.63|417.43|0
1635237600000|2021-10-26 08:40:00|420.91|418.71|421.28|419.08|421.28|419.08|420.36|418.16|0
1635237900000|2021-10-26 08:45:00|421.46|419.26|421.65|419.45|422.01|419.81|421.09|418.89|0
1635238200000|2021-10-26 08:50:00|421.83|419.63|421.46|419.26|422.2|420|421.28|419.08|0
1635238500000|2021-10-26 08:55:00|421.55|419.35|421.64|419.44|422.19|419.99|421.46|419.26|0
1635238800000|2021-10-26 09:00:00|421.82|419.62|420.9|418.7|421.82|419.62|420.54|418.34|0
1635239100000|2021-10-26 09:05:00|420.99|418.79|420.9|418.7|421.27|419.07|420.72|418.52|0
1635239400000|2021-10-26 09:10:00|421.08|418.88|421.45|419.25|421.63|419.43|421.08|418.88|0
1635239700000|2021-10-26 09:15:00|421.35|419.15|421.08|418.88|421.45|419.25|420.71|418.51|0
1635240000000|2021-10-26 09:20:00|421.17|418.97|421.63|419.43|421.63|419.43|421.08|418.88|0
1635240300000|2021-10-26 09:25:00|421.81|419.61|421.26|419.06|422|419.8|421.26|419.06|0
1635240600000|2021-10-26 09:30:00|421.44|419.24|421.44|419.24|421.44|419.24|421.07|418.87|0
1635240900000|2021-10-26 09:35:00|421.62|419.42|421.25|419.05|421.81|419.61|421.07|418.87|0
1635241200000|2021-10-26 09:40:00|421.07|418.87|420.7|418.5|421.25|419.05|419.97|417.77|0
1635241500000|2021-10-26 09:45:00|420.88|418.68|420.88|418.68|421.25|419.05|420.52|418.32|0
1635241800000|2021-10-26 09:50:00|420.7|418.5|421.8|419.6|421.8|419.6|420.7|418.5|0
1635242100000|2021-10-26 09:55:00|421.98|419.78|421.8|419.6|421.98|419.78|421.25|419.05|0
1635242400000|2021-10-26 10:00:00|421.61|419.41|421.79|419.59|422.16|419.96|421.61|419.41|0
1635242700000|2021-10-26 10:05:00|421.98|419.78|421.79|419.59|421.98|419.78|421.79|419.59|0
1635243000000|2021-10-26 10:10:00|421.98|419.78|421.97|419.77|422.16|419.96|421.61|419.41|0
1635243300000|2021-10-26 10:15:00|422.16|419.96|421.97|419.77|422.16|419.96|421.79|419.59|0
1635243600000|2021-10-26 10:20:00|421.79|419.59|420.87|418.67|421.79|419.59|420.87|418.67|0
1635243900000|2021-10-26 10:25:00|421.05|418.85|420.5|418.3|421.05|418.85|420.5|418.3|0
1635244200000|2021-10-26 10:30:00|420.31|418.11|420.13|417.93|420.5|418.3|419.94|417.74|0
1635244500000|2021-10-26 10:35:00|420.31|418.11|420.68|418.48|420.86|418.66|420.31|418.11|0
1635244800000|2021-10-26 10:40:00|420.67|418.47|420.49|418.29|420.67|418.47|420.31|418.11|0
1635245100000|2021-10-26 10:45:00|420.39|418.19|420.85|418.65|420.86|418.66|420.12|417.92|0
1635245400000|2021-10-26 10:50:00|420.76|418.56|421.04|418.84|421.4|419.2|420.49|418.29|0
1635245700000|2021-10-26 10:55:00|421.03|418.83|421.77|419.57|421.77|419.57|421.03|418.83|0
1635246000000|2021-10-26 11:00:00|421.58|419.38|421.77|419.57|421.77|419.57|421.4|419.2|0
1635246300000|2021-10-26 11:05:00|421.95|419.75|422.32|420.12|422.32|420.12|421.76|419.56|0
1635246600000|2021-10-26 11:10:00|422.31|420.11|422.31|420.11|422.87|420.67|422.31|420.11|0
1635246900000|2021-10-26 11:15:00|422.13|419.93|422.13|419.93|422.68|420.48|421.94|419.74|0
1635247200000|2021-10-26 11:20:00|421.94|419.74|422.12|419.92|422.31|420.11|421.94|419.74|0
1635247500000|2021-10-26 11:25:00|422.31|420.11|422.49|420.29|422.67|420.47|422.12|419.92|0
1635247800000|2021-10-26 11:30:00|422.31|420.11|422.12|419.92|422.67|420.47|422.12|419.92|0
1635248100000|2021-10-26 11:35:00|422.3|420.1|421.75|419.55|422.3|420.1|421.38|419.18|0
1635248400000|2021-10-26 11:40:00|421.57|419.37|421.38|419.18|421.57|419.37|421.38|419.18|0
1635248700000|2021-10-26 11:45:00|421.56|419.36|420.64|418.44|421.75|419.55|420.46|418.26|0
1635249000000|2021-10-26 11:50:00|420.83|418.63|420.82|418.62|421.19|418.99|420.46|418.26|0
1635249300000|2021-10-26 11:55:00|420.64|418.44|420.82|418.62|421.19|418.99|420.64|418.44|0
1635249600000|2021-10-26 12:00:00|421.01|418.81|420.45|418.25|421.19|418.99|420.45|418.25|0
1635249900000|2021-10-26 12:05:00|420.64|418.44|421.18|418.98|421.18|418.98|420.45|418.25|0
1635250200000|2021-10-26 12:10:00|421.37|419.17|421.92|419.72|421.92|419.72|421.37|419.17|0
1635250500000|2021-10-26 12:15:00|422.1|419.9|421.91|419.71|422.28|420.08|421.91|419.71|0
1635250800000|2021-10-26 12:20:00|421.73|419.53|420.81|418.61|421.73|419.53|420.63|418.43|0
1635251100000|2021-10-26 12:25:00|420.63|418.43|420.99|418.79|420.99|418.79|419.71|417.51|0
1635251400000|2021-10-26 12:30:00|421.17|418.97|421.17|418.97|421.54|419.34|420.99|418.79|0
1635251700000|2021-10-26 12:35:00|421.36|419.16|420.62|418.42|421.36|419.16|420.62|418.42|0
1635252000000|2021-10-26 12:40:00|420.44|418.24|420.8|418.6|421.17|418.97|420.44|418.24|0
1635252300000|2021-10-26 12:45:00|420.62|418.42|420.8|418.6|420.98|418.78|420.61|418.41|0
1635252600000|2021-10-26 12:50:00|420.61|418.41|420.61|418.41|420.8|418.6|420.43|418.23|0
1635252900000|2021-10-26 12:55:00|420.43|418.23|421.34|419.14|421.34|419.14|420.43|418.23|0
1635253200000|2021-10-26 13:00:00|421.53|419.33|421.53|419.33|421.71|419.51|420.79|418.59|0
1635253500000|2021-10-26 13:05:00|421.71|419.51|420.42|418.22|421.71|419.51|420.42|418.22|0
1635253800000|2021-10-26 13:10:00|420.61|418.41|420.24|418.04|420.79|418.59|420.05|417.85|0
1635254100000|2021-10-26 13:15:00|420.05|417.85|420.23|418.03|420.42|418.22|419.87|417.67|0
1635254400000|2021-10-26 13:20:00|420.32|418.12|420.78|418.58|421.15|418.95|420.05|417.85|0
1635254700000|2021-10-26 13:25:00|420.97|418.77|421.51|419.31|421.7|419.5|420.6|418.4|0
1635255000000|2021-10-26 13:30:00|422.07|419.87|422.62|420.42|423.35|421.15|418.76|416.56|0
1635255300000|2021-10-26 13:35:00|422.25|420.05|425.57|423.37|426.5|424.3|421.7|419.5|0
1635255600000|2021-10-26 13:40:00|425.02|422.82|425.94|423.74|427.05|424.85|424.28|422.08|0
1635255900000|2021-10-26 13:45:00|425.75|423.55|424.65|422.45|426.86|424.66|423.91|421.71|0
1635256200000|2021-10-26 13:50:00|424.83|422.63|424.46|422.26|425.75|423.55|423.73|421.53|0
1635256500000|2021-10-26 13:55:00|424.65|422.45|424.18|421.98|426.3|424.1|423.91|421.71|0
1635256800000|2021-10-26 14:00:00|424.55|422.35|425.75|423.55|426.3|424.1|422.8|420.6|0
1635257100000|2021-10-26 14:05:00|425.38|423.18|425.56|423.36|426.48|424.28|424.82|422.62|0
1635257400000|2021-10-26 14:10:00|425.37|423.17|430.45|428.25|430.45|428.25|425.37|423.17|0
1635257700000|2021-10-26 14:15:00|430.27|428.07|432.85|430.65|433.03|430.83|430.27|428.07|0
1635258000000|2021-10-26 14:20:00|432.84|430.64|433.21|431.01|434.32|432.12|432.66|430.46|0
1635258300000|2021-10-26 14:25:00|433.03|430.83|432.47|430.27|433.21|431.01|431.73|429.53|0
1635258600000|2021-10-26 14:30:00|432.29|430.09|432.47|430.27|433.02|430.82|431.18|428.98|0
1635258900000|2021-10-26 14:35:00|432.28|430.08|432.65|430.45|433.39|431.19|431.54|429.34|0
1635259200000|2021-10-26 14:40:00|432.84|430.64|430.07|427.87|433.02|430.82|429.7|427.5|0
1635259500000|2021-10-26 14:45:00|430.25|428.05|430.98|428.78|431.71|429.51|429.33|427.13|0
1635259800000|2021-10-26 14:50:00|430.79|428.59|432.27|430.07|432.82|430.62|430.79|428.59|0
1635260100000|2021-10-26 14:55:00|432.45|430.25|430.6|428.4|432.64|430.44|430.6|428.4|0
1635260400000|2021-10-26 15:00:00|431.16|428.96|429.68|427.48|432.08|429.88|429.68|427.48|0
1635260700000|2021-10-26 15:05:00|429.86|427.66|429.86|427.66|430.97|428.77|429.12|426.92|0
1635261000000|2021-10-26 15:10:00|430.04|427.84|430.22|428.02|430.97|428.77|430.04|427.84|0
1635261300000|2021-10-26 15:15:00|430.41|428.21|431.33|429.13|431.89|429.69|430.22|428.02|0
1635261600000|2021-10-26 15:20:00|431.52|429.32|431.51|429.31|432.07|429.87|431.33|429.13|0
1635261900000|2021-10-26 15:25:00|431.7|429.5|431.88|429.68|432.44|430.24|430.77|428.57|0
1635262200000|2021-10-26 15:30:00|432.25|430.05|425.61|423.41|432.44|430.24|424.88|422.68|0
1635262500000|2021-10-26 15:35:00|425.06|422.86|429.11|426.91|429.48|427.28|424.33|422.13|0
1635262800000|2021-10-26 15:40:00|428.92|426.72|429.1|426.9|429.84|427.64|428.55|426.35|0
1635263100000|2021-10-26 15:45:00|429.29|427.09|427.26|425.06|429.29|427.09|426.52|424.32|0
1635263400000|2021-10-26 15:50:00|426.89|424.69|426.89|424.69|427.07|424.87|425.42|423.22|0
1635263700000|2021-10-26 15:55:00|427.07|424.87|423.4|421.2|427.07|424.87|423.4|421.2|0
1635264000000|2021-10-26 16:00:00|423.58|421.38|419.92|417.72|424.31|422.11|419.92|417.72|0
1635264300000|2021-10-26 16:05:00|420.1|417.9|420.11|417.91|420.65|418.45|417.81|415.61|0
1635264600000|2021-10-26 16:10:00|419.92|417.72|422.84|420.64|422.84|420.64|419.56|417.36|0
1635264900000|2021-10-26 16:15:00|423.03|420.83|423.21|421.01|423.76|421.56|421.56|419.36|0
1635265200000|2021-10-26 16:20:00|423.39|421.19|423.21|421.01|423.39|421.19|421.2|419|0
1635265500000|2021-10-26 16:25:00|423.02|420.82|420.64|418.44|423.02|420.82|420.46|418.26|0
1635265800000|2021-10-26 16:30:00|420.83|418.63|421.19|418.99|421.92|419.72|419.73|417.53|0
1635266100000|2021-10-26 16:35:00|421.37|419.17|417.54|415.34|421.74|419.54|417.36|415.16|0
1635266400000|2021-10-26 16:40:00|417.72|415.52|416.81|414.61|417.72|415.52|415.9|413.7|0
1635266700000|2021-10-26 16:45:00|416.63|414.43|413.91|411.71|416.63|414.43|413|410.8|0
1635267000000|2021-10-26 16:50:00|414.09|411.89|412.82|410.62|415.54|413.34|412.82|410.62|0
1635267300000|2021-10-26 16:55:00|413.36|411.16|417.35|415.15|417.9|415.7|413.36|411.16|0
1635267600000|2021-10-26 17:00:00|417.17|414.97|417.8|415.6|417.9|415.7|416.08|413.88|0
1635267900000|2021-10-26 17:05:00|417.71|415.51|418.98|416.78|419.9|417.7|417.35|415.15|0
1635268200000|2021-10-26 17:10:00|418.89|416.69|418.07|415.87|418.89|416.69|416.25|414.05|0
1635268500000|2021-10-26 17:15:00|418.25|416.05|417.71|415.51|418.98|416.78|417.34|415.14|0
1635268800000|2021-10-26 17:20:00|417.89|415.69|416.25|414.05|418.62|416.42|414.8|412.6|0
1635269100000|2021-10-26 17:25:00|416.07|413.87|417.7|415.5|418.43|416.23|414.61|412.41|0
1635269400000|2021-10-26 17:30:00|417.34|415.14|420.88|418.68|421.16|418.96|417.15|414.95|0
1635269700000|2021-10-26 17:35:00|420.98|418.78|421.71|419.51|422.8|420.6|420.8|418.6|0
1635270000000|2021-10-26 17:40:00|421.52|419.32|418.87|416.67|421.89|419.69|418.79|416.59|0
1635270300000|2021-10-26 17:45:00|419.33|417.13|419.69|417.49|420.43|418.23|418.97|416.77|0
1635270600000|2021-10-26 17:50:00|419.51|417.31|419.69|417.49|420.61|418.41|419.33|417.13|0
1635270900000|2021-10-26 17:55:00|419.87|417.67|420.24|418.04|420.97|418.77|418.14|415.94|0
1635271200000|2021-10-26 18:00:00|420.42|418.22|421.12|418.92|422.24|420.04|420.39|418.19|0
1635271500000|2021-10-26 18:05:00|420.94|418.74|420.2|418|421.67|419.47|419.47|417.27|0
1635271800000|2021-10-26 18:10:00|420.02|417.82|421.3|419.1|421.3|419.1|419.11|416.91|0
1635272100000|2021-10-26 18:15:00|421.48|419.28|422.58|420.38|422.76|420.56|420.93|418.73|0
1635272400000|2021-10-26 18:20:00|422.39|420.19|422.39|420.19|422.76|420.56|421.48|419.28|0
1635272700000|2021-10-26 18:25:00|422.21|420.01|420.56|418.36|422.57|420.37|420.19|417.99|0
1635273000000|2021-10-26 18:30:00|420.74|418.54|422.2|420|423.3|421.1|420.74|418.54|0
1635273300000|2021-10-26 18:35:00|422.39|420.19|420.19|417.99|422.94|420.74|420.19|417.99|0
1635273600000|2021-10-26 18:40:00|420|417.8|418.72|416.52|420.55|418.35|418.72|416.52|0
1635273900000|2021-10-26 18:45:00|418.91|416.71|420.73|418.53|420.73|418.53|418.91|416.71|0
1635274200000|2021-10-26 18:50:00|420.55|418.35|420.18|417.98|420.91|418.71|419.45|417.25|0
1635274500000|2021-10-26 18:55:00|420.36|418.16|422.56|420.36|422.56|420.36|420.36|418.16|0
1635274800000|2021-10-26 19:00:00|422.74|420.54|424.02|421.82|424.02|421.82|421.27|419.07|0
1635275100000|2021-10-26 19:05:00|423.84|421.64|423.47|421.27|424.21|422.01|422.92|420.72|0
1635275400000|2021-10-26 19:10:00|423.65|421.45|422.55|420.35|424.02|421.82|421.45|419.25|0
1635275700000|2021-10-26 19:15:00|422.73|420.53|422.55|420.35|424.02|421.82|421.82|419.62|0
1635276000000|2021-10-26 19:20:00|422.73|420.53|422.36|420.16|423.46|421.26|421.45|419.25|0
1635276300000|2021-10-26 19:25:00|422.73|420.53|420.35|418.15|423.46|421.26|419.98|417.78|0
1635276600000|2021-10-26 19:30:00|420.16|417.96|421.81|419.61|422.36|420.16|420.16|417.96|0
1635276900000|2021-10-26 19:35:00|421.99|419.79|421.44|419.24|422.36|420.16|420.89|418.69|0
1635277200000|2021-10-26 19:40:00|421.62|419.42|423.36|421.16|423.45|421.25|420.52|418.32|0
1635277500000|2021-10-26 19:45:00|423.27|421.07|422.35|420.15|425.1|422.9|422.35|420.15|0
1635277800000|2021-10-26 19:50:00|421.8|419.6|419.24|417.04|421.8|419.6|417.96|415.76|0
1635278100000|2021-10-26 19:55:00|419.42|417.22|414.68|412.48|419.79|417.59|414.68|412.48|0
1635278400000|2021-10-26 20:00:00|414.32|412.12|415.22|413.02|415.95|413.75|413.77|411.57|0
1635278700000|2021-10-26 20:05:00|415.41|413.21|416.31|414.11|416.68|414.48|415.22|413.02|0
1635279000000|2021-10-26 20:10:00|416.13|413.93|415.4|413.2|416.5|414.3|414.86|412.66|0
1635279300000|2021-10-26 20:15:00|415.06|412.46|416.69|414.09|416.69|414.09|415.05|412.45|0
1635279600000|2021-10-26 20:20:00|416.51|413.91|416.14|413.54|416.69|414.09|415.78|413.18|0
1635279900000|2021-10-26 20:25:00|416.05|413.45|415.05|412.45|416.32|413.72|415.05|412.45|0
1635280200000|2021-10-26 20:30:00|414.87|412.27|414.68|412.08|415.23|412.63|414.5|411.9|0
1635280500000|2021-10-26 20:35:00|414.5|411.9|414.13|411.53|414.68|412.08|413.77|411.17|0
1635280800000|2021-10-26 20:40:00|414.5|411.9|414.13|411.53|414.5|411.9|414.13|411.53|0
1635281100000|2021-10-26 20:45:00|414.31|411.71|415.4|412.8|415.4|412.8|414.13|411.53|0
1635281400000|2021-10-26 20:50:00|415.58|412.98|413.76|411.16|415.58|412.98|413.58|410.98|0
1635281700000|2021-10-26 20:55:00|413.95|411.35|413.85|411.25|414.85|412.25|413.76|411.16|0
1635282000000|2021-10-26 21:00:00|414.19|411.59|414.55|411.95|414.66|412.06|413.9|411.3|0
1635282300000|2021-10-26 21:05:00|414.68|412.08|413.58|410.98|414.74|412.14|413.55|410.95|0
1635282600000|2021-10-26 21:10:00|414.24|411.64|413.99|411.39|414.53|411.93|413.99|411.39|0
1635282900000|2021-10-26 21:15:00|414.02|411.42|414.36|411.76|414.49|411.89|413.97|411.37|0
1635283200000|2021-10-26 21:20:00|414.28|411.68|414.36|411.76|414.38|411.78|414.28|411.68|0
1635283500000|2021-10-26 21:25:00|414.38|411.78|414.49|411.89|414.52|411.92|414.38|411.78|0
1635283800000|2021-10-26 21:30:00|414.59|411.99|414.62|412.02|414.7|412.1|414.44|411.84|0
1635284100000|2021-10-26 21:35:00|414.41|411.81|414.51|411.91|414.62|412.02|414.38|411.78|0
1635284400000|2021-10-26 21:40:00|414.53|411.93|414.17|411.57|414.59|411.99|414.01|411.41|0
1635284700000|2021-10-26 21:45:00|414.19|411.59|414.27|411.67|414.27|411.67|414.19|411.59|0
1635285000000|2021-10-26 21:50:00|414.37|411.77|414.3|411.7|414.37|411.77|414.19|411.59|0
1635285300000|2021-10-26 21:55:00|414.27|411.67|414.16|411.56|414.34|411.74|414.03|411.43|0
1635285600000|2021-10-26 22:00:00|414.18|411.58|414.82|412.22|415.73|413.13|414.18|411.58|0
1635285900000|2021-10-26 22:05:00|415|412.4|416.27|413.67|416.46|413.86|414.82|412.22|0
1635286200000|2021-10-26 22:10:00|416.46|413.86|417|414.4|417|414.4|416.09|413.49|0
1635286500000|2021-10-26 22:15:00|417.09|414.49|417.54|414.94|417.54|414.94|416.45|413.85|0
1635286800000|2021-10-26 22:20:00|417.73|415.13|417.18|414.58|418.64|416.04|417|414.4|0
1635287100000|2021-10-26 22:25:00|417.27|414.67|418.27|415.67|418.45|415.85|416.63|414.03|0
1635287400000|2021-10-26 22:30:00|418.09|415.49|418.27|415.67|418.82|416.22|417.9|415.3|0
1635287700000|2021-10-26 22:35:00|418.45|415.85|418.45|415.85|418.63|416.03|418.17|415.57|0
1635288000000|2021-10-26 22:40:00|418.63|416.03|419.17|416.57|419.54|416.94|418.63|416.03|0
1635288300000|2021-10-26 22:45:00|419.36|416.76|419.26|416.66|419.72|417.12|418.81|416.21|0
1635288600000|2021-10-26 22:50:00|419.17|416.57|418.62|416.02|419.36|416.76|418.44|415.84|0
1635288900000|2021-10-26 22:55:00|418.81|416.21|418.62|416.02|418.89|416.29|418.44|415.84|0
1635289200000|2021-10-26 23:00:00|418.44|415.84|419.35|416.75|419.53|416.93|418.44|415.84|0
1635289500000|2021-10-26 23:05:00|418.98|416.38|418.43|415.83|418.98|416.38|418.25|415.65|0
1635289800000|2021-10-26 23:10:00|418.25|415.65|418.43|415.83|418.98|416.38|418.25|415.65|0
1635290100000|2021-10-26 23:15:00|418.34|415.74|418.43|415.83|418.61|416.01|418.25|415.65|0
1635290400000|2021-10-26 23:20:00|418.61|416.01|418.88|416.28|419.16|416.56|418.25|415.65|0
1635290700000|2021-10-26 23:25:00|418.79|416.19|418.79|416.19|419.34|416.74|418.79|416.19|0
1635291000000|2021-10-26 23:30:00|418.97|416.37|420.06|417.46|420.61|418.01|418.97|416.37|0
1635291300000|2021-10-26 23:35:00|420.25|417.65|419.33|416.73|420.25|417.65|419.33|416.73|0
1635291600000|2021-10-26 23:40:00|419.15|416.55|416.05|413.45|419.15|416.55|416.05|413.45|0
1635291900000|2021-10-26 23:45:00|416.23|413.63|419.14|416.54|419.14|416.54|416.23|413.63|0
1635292200000|2021-10-26 23:50:00|419.33|416.73|418.59|415.99|419.69|417.09|418.59|415.99|0
1635292500000|2021-10-26 23:55:00|418.5|415.9|418.13|415.53|418.96|416.36|418.13|415.53|0
1635292800000|2021-10-27 00:00:00|418.23|415.63|419.32|416.72|419.69|417.09|417.5|414.9|0
1635293100000|2021-10-27 00:05:00|419.5|416.9|417.67|415.07|419.59|416.99|417.67|415.07|0
1635293400000|2021-10-27 00:10:00|417.86|415.26|418.12|415.52|419.13|416.53|417.67|415.07|0
1635293700000|2021-10-27 00:15:00|418.04|415.44|417.49|414.89|419.04|416.44|417.03|414.43|0
1635294000000|2021-10-27 00:20:00|417.21|414.61|417.49|414.89|417.94|415.34|417.12|414.52|0
1635294300000|2021-10-27 00:25:00|417.3|414.7|417.85|415.25|418.03|415.43|416.57|413.97|0
1635294600000|2021-10-27 00:30:00|417.67|415.07|416.57|413.97|418.94|416.34|416.39|413.79|0
1635294900000|2021-10-27 00:35:00|416.47|413.87|415.66|413.06|416.57|413.97|415.29|412.69|0
1635295200000|2021-10-27 00:40:00|415.84|413.24|415.56|412.96|416.57|413.97|415.11|412.51|0
1635295500000|2021-10-27 00:45:00|415.47|412.87|415.83|413.23|416.02|413.42|415.11|412.51|0
1635295800000|2021-10-27 00:50:00|415.65|413.05|414.92|412.32|415.83|413.23|414.2|411.6|0
1635296100000|2021-10-27 00:55:00|414.83|412.23|414.56|411.96|415.47|412.87|414.56|411.96|0
1635296400000|2021-10-27 01:00:00|414.74|412.14|416.01|413.41|416.01|413.41|414.01|411.41|0
1635296700000|2021-10-27 01:05:00|416.1|413.5|415.64|413.04|416.19|413.59|415.28|412.68|0
1635297000000|2021-10-27 01:10:00|415.46|412.86|415.46|412.86|415.64|413.04|415.28|412.68|0
1635297300000|2021-10-27 01:15:00|415.64|413.04|414.36|411.76|415.64|413.04|414.36|411.76|0
1635297600000|2021-10-27 01:20:00|414.27|411.67|414.91|412.31|415.27|412.67|414|411.4|0
1635297900000|2021-10-27 01:25:00|415.09|412.49|414.9|412.3|415.27|412.67|414.54|411.94|0
1635298200000|2021-10-27 01:30:00|414.99|412.39|414.81|412.21|415.09|412.49|414.36|411.76|0
1635298500000|2021-10-27 01:35:00|414.72|412.12|415.08|412.48|415.08|412.48|414.54|411.94|0
1635298800000|2021-10-27 01:40:00|414.9|412.3|414.44|411.84|415.63|413.03|414.35|411.75|0
1635299100000|2021-10-27 01:45:00|414.35|411.75|412.9|410.3|414.35|411.75|412.35|409.75|0
1635299400000|2021-10-27 01:50:00|412.72|410.12|412.89|410.29|413.08|410.48|412.53|409.93|0
1635299700000|2021-10-27 01:55:00|413.08|410.48|412.71|410.11|413.26|410.66|412.53|409.93|0
1635300000000|2021-10-27 02:00:00|412.89|410.29|414.16|411.56|414.34|411.74|412.89|410.29|0
1635300300000|2021-10-27 02:05:00|414.34|411.74|414.16|411.56|414.52|411.92|413.98|411.38|0
1635300600000|2021-10-27 02:10:00|414.06|411.46|414.88|412.28|415.43|412.83|413.98|411.38|0
1635300900000|2021-10-27 02:15:00|414.7|412.1|414.7|412.1|414.97|412.37|414.34|411.74|0
1635301200000|2021-10-27 02:20:00|414.79|412.19|414.52|411.92|414.79|412.19|414.24|411.64|0
1635301500000|2021-10-27 02:25:00|414.51|411.91|414.42|411.82|414.88|412.28|413.97|411.37|0
1635301800000|2021-10-27 02:30:00|414.33|411.73|413.78|411.18|414.33|411.73|413.6|411|0
1635302100000|2021-10-27 02:35:00|413.97|411.37|413.96|411.36|414.15|411.55|413.6|411|0
1635302400000|2021-10-27 02:40:00|413.78|411.18|413.78|411.18|414.14|411.54|413.78|411.18|0
1635302700000|2021-10-27 02:45:00|413.96|411.36|414.14|411.54|414.14|411.54|413.6|411|0
1635303000000|2021-10-27 02:50:00|414.05|411.45|413.96|411.36|414.68|412.08|413.96|411.36|0
1635303300000|2021-10-27 02:55:00|414.14|411.54|414.68|412.08|415.23|412.63|414.14|411.54|0
1635303600000|2021-10-27 03:00:00|415.04|412.44|415.59|412.99|415.77|413.17|414.86|412.26|0
1635303900000|2021-10-27 03:05:00|415.95|413.35|415.77|413.17|416.13|413.53|415.59|412.99|0
1635304200000|2021-10-27 03:10:00|415.85|413.25|415.76|413.16|416.13|413.53|415.22|412.62|0
1635304500000|2021-10-27 03:15:00|415.58|412.98|415.76|413.16|415.95|413.35|415.4|412.8|0
1635304800000|2021-10-27 03:20:00|415.85|413.25|415.58|412.98|416.13|413.53|415.4|412.8|0
1635305100000|2021-10-27 03:25:00|415.67|413.07|415.58|412.98|415.94|413.34|415.39|412.79|0
1635305400000|2021-10-27 03:30:00|415.39|412.79|415.39|412.79|415.48|412.88|415.03|412.43|0
1635305700000|2021-10-27 03:35:00|415.21|412.61|414.48|411.88|415.3|412.7|414.48|411.88|0
1635306000000|2021-10-27 03:40:00|414.57|411.97|414.66|412.06|414.84|412.24|414.3|411.7|0
1635306300000|2021-10-27 03:45:00|414.75|412.15|414.84|412.24|415.02|412.42|414.66|412.06|0
1635306600000|2021-10-27 03:50:00|415.02|412.42|415.2|412.6|415.2|412.6|415.02|412.42|0
1635306900000|2021-10-27 03:55:00|415.29|412.69|415.02|412.42|415.38|412.78|414.92|412.32|0
1635307200000|2021-10-27 04:00:00|415.01|412.41|415.56|412.96|415.56|412.96|415.01|412.41|0
1635307500000|2021-10-27 04:05:00|415.38|412.78|415.19|412.59|415.38|412.78|415.01|412.41|0
1635307800000|2021-10-27 04:10:00|415.28|412.68|415.37|412.77|415.37|412.77|415.19|412.59|0
1635308100000|2021-10-27 04:15:00|415.28|412.68|415.55|412.95|415.73|413.13|415.28|412.68|0
1635308400000|2021-10-27 04:20:00|415.73|413.13|415.55|412.95|415.92|413.32|415.55|412.95|0
1635308700000|2021-10-27 04:25:00|415.37|412.77|415.73|413.13|415.73|413.13|415.37|412.77|0
1635309000000|2021-10-27 04:30:00|415.55|412.95|415.91|413.31|415.91|413.31|415.55|412.95|0
1635309300000|2021-10-27 04:35:00|415.81|413.21|415.54|412.94|415.91|413.31|415.54|412.94|0
1635309600000|2021-10-27 04:40:00|415.72|413.12|415.9|413.3|416.09|413.49|415.54|412.94|0
1635309900000|2021-10-27 04:45:00|415.72|413.12|416.45|413.85|416.63|414.03|415.72|413.12|0
1635310200000|2021-10-27 04:50:00|416.63|414.03|416.71|414.11|416.72|414.12|416.45|413.85|0
1635310500000|2021-10-27 04:55:00|416.81|414.21|416.81|414.21|416.81|414.21|416.44|413.84|0
1635310800000|2021-10-27 05:00:00|416.62|414.02|416.99|414.39|417.72|415.12|416.62|414.02|0
1635311100000|2021-10-27 05:05:00|417.17|414.57|416.44|413.84|417.35|414.75|416.44|413.84|0
1635311400000|2021-10-27 05:10:00|416.26|413.66|417.35|414.75|417.53|414.93|416.26|413.66|0
1635311700000|2021-10-27 05:15:00|417.53|414.93|417.25|414.65|417.53|414.93|416.98|414.38|0
1635312000000|2021-10-27 05:20:00|417.07|414.47|416.98|414.38|417.16|414.56|416.8|414.2|0
1635312300000|2021-10-27 05:25:00|417.16|414.56|417.89|415.29|417.89|415.29|416.98|414.38|0
1635312600000|2021-10-27 05:30:00|417.79|415.19|418.07|415.47|418.07|415.47|417.52|414.92|0
1635312900000|2021-10-27 05:35:00|418.25|415.65|417.88|415.28|418.34|415.74|417.52|414.92|0
1635313200000|2021-10-27 05:40:00|417.7|415.1|418.43|415.83|418.43|415.83|417.7|415.1|0
1635313500000|2021-10-27 05:45:00|418.24|415.64|418.24|415.64|418.43|415.83|418.06|415.46|0
1635313800000|2021-10-27 05:50:00|418.42|415.82|419.7|417.1|419.89|417.29|418.24|415.64|0
1635314100000|2021-10-27 05:55:00|419.61|417.01|419.97|417.37|420.07|417.47|419.33|416.73|0
1635314400000|2021-10-27 06:00:00|420.06|417.46|418.78|416.18|420.25|417.65|418.6|416|0
1635314700000|2021-10-27 06:05:00|418.69|416.09|418.23|415.63|419.15|416.55|418.05|415.45|0
1635315000000|2021-10-27 06:10:00|418.05|415.45|417.87|415.27|418.32|415.72|417.87|415.27|0
1635315300000|2021-10-27 06:15:00|417.68|415.08|418.41|415.81|418.59|415.99|417.32|414.72|0
1635315600000|2021-10-27 06:20:00|418.5|415.9|419.14|416.54|419.14|416.54|418.41|415.81|0
1635315900000|2021-10-27 06:25:00|418.96|416.36|418.68|416.08|419.32|416.72|418.68|416.08|0
1635316200000|2021-10-27 06:30:00|418.77|416.17|418.77|416.17|418.95|416.35|418.4|415.8|0
1635316500000|2021-10-27 06:35:00|418.67|416.07|418.95|416.35|419.32|416.72|418.59|415.99|0
1635316800000|2021-10-27 06:40:00|418.77|416.17|418.95|416.35|419.31|416.71|418.77|416.17|0
1635317100000|2021-10-27 06:45:00|418.76|416.16|418.94|416.34|419.49|416.89|418.76|416.16|0
1635317400000|2021-10-27 06:50:00|419.13|416.53|418.85|416.25|419.49|416.89|418.85|416.25|0
1635317700000|2021-10-27 06:55:00|418.76|416.16|418.39|415.79|418.94|416.34|417.66|415.06|0
1635318000000|2021-10-27 07:00:00|418.94|416.34|421.13|418.53|421.5|418.9|418.39|415.79|0
1635318300000|2021-10-27 07:05:00|420.57|418.37|420.93|418.73|422.58|420.38|420.56|418.36|0
1635318600000|2021-10-27 07:10:00|420.56|418.36|420.2|418|420.56|418.36|419.28|417.08|0
1635318900000|2021-10-27 07:15:00|420.19|417.99|420.92|418.72|421.48|419.28|420.01|417.81|0
1635319200000|2021-10-27 07:20:00|421.11|418.91|419.64|417.44|421.29|419.09|419.64|417.44|0
1635319500000|2021-10-27 07:25:00|419.82|417.62|419.27|417.07|420.09|417.89|419.18|416.98|0
1635319800000|2021-10-27 07:30:00|419.09|416.89|420|417.8|420|417.8|419.09|416.89|0
1635320100000|2021-10-27 07:35:00|419.82|417.62|418.9|416.7|420.19|417.99|418.9|416.7|0
1635320400000|2021-10-27 07:40:00|419.09|416.89|419.27|417.07|419.45|417.25|418.72|416.52|0
1635320700000|2021-10-27 07:45:00|419.08|416.88|419.45|417.25|420|417.8|419.08|416.88|0
1635321000000|2021-10-27 07:50:00|419.63|417.43|419.63|417.43|419.81|417.61|419.08|416.88|0
1635321300000|2021-10-27 07:55:00|419.72|417.52|419.81|417.61|419.81|417.61|419.44|417.24|0
1635321600000|2021-10-27 08:00:00|419.99|417.79|419.81|417.61|420.54|418.34|419.62|417.42|0
1635321900000|2021-10-27 08:05:00|419.44|417.24|421.08|418.88|421.27|419.07|419.44|417.24|0
1635322200000|2021-10-27 08:10:00|421.27|419.07|419.98|417.78|421.45|419.25|419.98|417.78|0
1635322500000|2021-10-27 08:15:00|420.17|417.97|419.07|416.87|420.17|417.97|418.52|416.32|0
1635322800000|2021-10-27 08:20:00|419.25|417.05|419.61|417.41|419.98|417.78|418.88|416.68|0
1635323100000|2021-10-27 08:25:00|419.7|417.5|418.97|416.77|419.8|417.6|418.88|416.68|0
1635323400000|2021-10-27 08:30:00|419.06|416.86|417.96|415.76|419.24|417.04|417.78|415.58|0
1635323700000|2021-10-27 08:35:00|418.15|415.95|418.05|415.85|418.51|416.31|417.96|415.76|0
1635324000000|2021-10-27 08:40:00|417.96|415.76|416.5|414.3|418.14|415.94|416.14|413.94|0
1635324300000|2021-10-27 08:45:00|416.59|414.39|416.5|414.3|417.41|415.21|416.32|414.12|0
1635324600000|2021-10-27 08:50:00|416.68|414.48|415.04|412.84|416.86|414.66|415.04|412.84|0
1635324900000|2021-10-27 08:55:00|415.22|413.02|414.49|412.29|416.13|413.93|414.31|412.11|0
1635325200000|2021-10-27 09:00:00|414.67|412.47|412.39|410.19|414.67|412.47|409.59|407.39|0
1635325500000|2021-10-27 09:05:00|412.49|410.29|409.95|407.75|412.58|410.38|409.95|407.75|0
1635325800000|2021-10-27 09:10:00|409.77|407.57|412.3|410.1|412.3|410.1|409.59|407.39|0
1635326100000|2021-10-27 09:15:00|412.12|409.92|413.21|411.01|413.57|411.37|411.94|409.74|0
1635326400000|2021-10-27 09:20:00|413.03|410.83|412.48|410.28|413.39|411.19|411.75|409.55|0
1635326700000|2021-10-27 09:25:00|412.57|410.37|412.48|410.28|413.93|411.73|412.11|409.91|0
1635327000000|2021-10-27 09:30:00|412.3|410.1|412.29|410.09|413.65|411.45|411.93|409.73|0
1635327300000|2021-10-27 09:35:00|412.2|410|411.2|409|412.2|410|410.02|407.82|0
1635327600000|2021-10-27 09:40:00|411.38|409.18|411.65|409.45|412.65|410.45|411.02|408.82|0
1635327900000|2021-10-27 09:45:00|411.56|409.36|410.47|408.27|411.56|409.36|410.11|407.91|0
1635328200000|2021-10-27 09:50:00|410.84|408.64|410.11|407.91|411.74|409.54|409.93|407.73|0
1635328500000|2021-10-27 09:55:00|409.93|407.73|410.65|408.45|411.01|408.81|409.75|407.55|0
1635328800000|2021-10-27 10:00:00|410.83|408.63|411.37|409.17|411.55|409.35|410.47|408.27|0
1635329100000|2021-10-27 10:05:00|411.28|409.08|412.09|409.89|412.28|410.08|411.19|408.99|0
1635329400000|2021-10-27 10:10:00|412.28|410.08|412.82|410.62|412.82|410.62|411.91|409.71|0
1635329700000|2021-10-27 10:15:00|413|410.8|412.18|409.98|413|410.8|411.73|409.53|0
1635330000000|2021-10-27 10:20:00|412.27|410.07|412.63|410.43|412.9|410.7|411.36|409.16|0
1635330300000|2021-10-27 10:25:00|412.54|410.34|412.45|410.25|412.99|410.79|412.27|410.07|0
1635330600000|2021-10-27 10:30:00|412.63|410.43|414.08|411.88|414.08|411.88|412.63|410.43|0
1635330900000|2021-10-27 10:35:00|414.17|411.97|413.71|411.51|414.26|412.06|413.35|411.15|0
1635331200000|2021-10-27 10:40:00|413.62|411.42|412.99|410.79|413.71|411.51|412.99|410.79|0
1635331500000|2021-10-27 10:45:00|412.8|410.6|410.63|408.43|412.8|410.6|410.44|408.24|0
1635331800000|2021-10-27 10:50:00|410.81|408.61|409.54|407.34|410.81|408.61|408.63|406.43|0
1635332100000|2021-10-27 10:55:00|410.08|407.88|410.62|408.42|410.98|408.78|409.72|407.52|0
1635332400000|2021-10-27 11:00:00|410.8|408.6|413.16|410.96|413.34|411.14|410.8|408.6|0
1635332700000|2021-10-27 11:05:00|412.98|410.78|413.16|410.96|413.88|411.68|412.61|410.41|0
1635333000000|2021-10-27 11:10:00|412.97|410.77|413.33|411.13|414.43|412.23|412.79|410.59|0
1635333300000|2021-10-27 11:15:00|413.42|411.22|413.88|411.68|413.97|411.77|412.61|410.41|0
1635333600000|2021-10-27 11:20:00|413.7|411.5|414.42|412.22|414.42|412.22|413.51|411.31|0
1635333900000|2021-10-27 11:25:00|414.06|411.86|413.87|411.67|414.78|412.58|413.69|411.49|0
1635334200000|2021-10-27 11:30:00|414.05|411.85|414.05|411.85|415.15|412.95|413.51|411.31|0
1635334500000|2021-10-27 11:35:00|413.87|411.67|413.32|411.12|414.23|412.03|413.32|411.12|0
1635334800000|2021-10-27 11:40:00|413.14|410.94|413.5|411.3|413.87|411.67|412.78|410.58|0
1635335100000|2021-10-27 11:45:00|413.68|411.48|412.59|410.39|414.05|411.85|412.59|410.39|0
1635335400000|2021-10-27 11:50:00|412.41|410.21|412.77|410.57|413.68|411.48|412.41|410.21|0
1635335700000|2021-10-27 11:55:00|412.95|410.75|410.95|408.75|413.13|410.93|410.77|408.57|0
1635336000000|2021-10-27 12:00:00|411.04|408.84|411.13|408.93|411.5|409.3|410.59|408.39|0
1635336300000|2021-10-27 12:05:00|410.95|408.75|412.22|410.02|412.58|410.38|410.95|408.75|0
1635336600000|2021-10-27 12:10:00|412.4|410.2|412.94|410.74|412.94|410.74|411.67|409.47|0
1635336900000|2021-10-27 12:15:00|413.31|411.11|413.67|411.47|413.85|411.65|413.3|411.1|0
1635337200000|2021-10-27 12:20:00|413.49|411.29|413.66|411.46|414.58|412.38|413.3|411.1|0
1635337500000|2021-10-27 12:25:00|413.85|411.65|415.2|413|415.48|413.28|413.12|410.92|0
1635337800000|2021-10-27 12:30:00|415.12|412.92|416.75|414.55|417.67|415.47|414.75|412.55|0
1635338100000|2021-10-27 12:35:00|416.57|414.37|417.48|415.28|418.58|416.38|416.39|414.19|0
1635338400000|2021-10-27 12:40:00|417.3|415.1|416.93|414.73|417.66|415.46|416.75|414.55|0
1635338700000|2021-10-27 12:45:00|417.11|414.91|417.11|414.91|417.3|415.1|416.57|414.37|0
1635339000000|2021-10-27 12:50:00|416.93|414.73|415.47|413.27|417.11|414.91|415.47|413.27|0
1635339300000|2021-10-27 12:55:00|415.65|413.45|417.11|414.91|417.47|415.27|415.47|413.27|0
1635339600000|2021-10-27 13:00:00|417.29|415.09|417.11|414.91|417.84|415.64|416.92|414.72|0
1635339900000|2021-10-27 13:05:00|417.29|415.09|417.29|415.09|418.02|415.82|416.74|414.54|0
1635340200000|2021-10-27 13:10:00|417.47|415.27|418.01|415.81|418.01|415.81|417.1|414.9|0
1635340500000|2021-10-27 13:15:00|418.2|416|418.19|415.99|418.74|416.54|417.65|415.45|0
1635340800000|2021-10-27 13:20:00|417.83|415.63|417.28|415.08|418.01|415.81|417.1|414.9|0
1635341100000|2021-10-27 13:25:00|417.46|415.26|417.46|415.26|418.19|415.99|416.55|414.35|0
1635341400000|2021-10-27 13:30:00|417.28|415.08|413.12|410.92|419.47|417.27|412.22|410.02|0
1635341700000|2021-10-27 13:35:00|412.94|410.74|412.4|410.2|413.12|410.92|409.68|407.48|0
1635342000000|2021-10-27 13:40:00|412.58|410.38|418.4|416.2|418.4|416.2|412.4|410.2|0
1635342300000|2021-10-27 13:45:00|417.49|415.29|419.13|416.93|421.14|418.94|417.49|415.29|0
1635342600000|2021-10-27 13:50:00|419.31|417.11|420.59|418.39|420.59|418.39|416.94|414.74|0
1635342900000|2021-10-27 13:55:00|420.4|418.2|421.86|419.66|422.14|419.94|419.12|416.92|0
1635343200000|2021-10-27 14:00:00|422.23|420.03|417.46|415.26|422.44|420.24|415.99|413.79|0
1635343500000|2021-10-27 14:05:00|417.27|415.07|417.09|414.89|417.82|415.62|413.62|411.42|0
1635343800000|2021-10-27 14:10:00|416.91|414.71|416.17|413.97|418.64|416.44|415.99|413.79|0
1635344100000|2021-10-27 14:15:00|415.81|413.61|414.93|412.73|416.93|414.73|413.47|411.27|0
1635344400000|2021-10-27 14:20:00|414.74|412.54|416.2|414|417.84|415.64|414.56|412.36|0
1635344700000|2021-10-27 14:25:00|416.02|413.82|413.83|411.63|416.93|414.73|412.38|410.18|0
1635345000000|2021-10-27 14:30:00|413.65|411.45|416.19|413.99|416.74|414.54|412.38|410.18|0
1635345300000|2021-10-27 14:35:00|416.01|413.81|415.46|413.26|416.01|413.81|413.46|411.26|0
1635345600000|2021-10-27 14:40:00|415.64|413.44|414.55|412.35|416.01|413.81|413.28|411.08|0
1635345900000|2021-10-27 14:45:00|414.73|412.53|414.35|412.15|415.44|413.24|412.1|409.9|0
1635346200000|2021-10-27 14:50:00|414.53|412.33|416.71|414.51|416.89|414.69|413.81|411.61|0
1635346500000|2021-10-27 14:55:00|416.53|414.33|413.08|410.88|417.8|415.6|411.99|409.79|0
1635346800000|2021-10-27 15:00:00|412.71|410.51|415.8|413.6|415.98|413.78|412.44|410.24|0
1635347100000|2021-10-27 15:05:00|415.98|413.78|416.7|414.5|417.44|415.24|415.8|413.6|0
1635347400000|2021-10-27 15:10:00|416.89|414.69|418.16|415.96|418.34|416.14|415.61|413.41|0
1635347700000|2021-10-27 15:15:00|417.98|415.78|417.98|415.78|418.34|416.14|416.34|414.14|0
1635348000000|2021-10-27 15:20:00|417.61|415.41|415.61|413.41|418.34|416.14|415.24|413.04|0
1635348300000|2021-10-27 15:25:00|415.79|413.59|416.33|414.13|417.06|414.86|414.33|412.13|0
1635348600000|2021-10-27 15:30:00|416.51|414.31|415.2|413|416.51|414.31|414.48|412.28|0
1635348900000|2021-10-27 15:35:00|415.02|412.82|415.02|412.82|415.2|413|412.84|410.64|0
1635349200000|2021-10-27 15:40:00|415.2|413|414.47|412.27|416.29|414.09|414.47|412.27|0
1635349500000|2021-10-27 15:45:00|414.65|412.45|412.83|410.63|414.65|412.45|412.83|410.63|0
1635349800000|2021-10-27 15:50:00|413.01|410.81|413.01|410.81|413.74|411.54|412.47|410.27|0
1635350100000|2021-10-27 15:55:00|412.83|410.63|413.37|411.17|414.65|412.45|411.92|409.72|0
1635350400000|2021-10-27 16:00:00|413.74|411.54|413.48|411.28|415.66|413.46|413.19|410.99|0
1635350700000|2021-10-27 16:05:00|413.3|411.1|414.93|412.73|416.02|413.82|413.12|410.92|0
1635351000000|2021-10-27 16:10:00|415.29|413.09|416.93|414.73|417.3|415.1|415.29|413.09|0
1635351300000|2021-10-27 16:15:00|417.11|414.91|418.02|415.82|418.02|415.82|416.38|414.18|0
1635351600000|2021-10-27 16:20:00|417.84|415.64|416.93|414.73|418.2|416|416.93|414.73|0
1635351900000|2021-10-27 16:25:00|417.11|414.91|417.11|414.91|417.29|415.09|416.38|414.18|0
1635352200000|2021-10-27 16:30:00|416.92|414.72|415.1|412.9|416.92|414.72|414.92|412.72|0
1635352500000|2021-10-27 16:35:00|415.28|413.08|414.55|412.35|415.65|413.45|414.01|411.81|0
1635352800000|2021-10-27 16:40:00|414.73|412.53|416.01|413.81|416.37|414.17|414.01|411.81|0
1635353100000|2021-10-27 16:45:00|415.82|413.62|415.46|413.26|416.55|414.35|414.55|412.35|0
1635353400000|2021-10-27 16:50:00|415.28|413.08|414.98|412.78|416.18|413.98|414.44|412.24|0
1635353700000|2021-10-27 16:55:00|414.8|412.6|415.53|413.33|416.07|413.87|414.34|412.14|0
1635354000000|2021-10-27 17:00:00|415.71|413.51|415.71|413.51|416.98|414.78|414.98|412.78|0
1635354300000|2021-10-27 17:05:00|415.52|413.32|417.89|415.69|418.26|416.06|415.52|413.32|0
1635354600000|2021-10-27 17:10:00|417.71|415.51|419.35|417.15|419.54|417.34|417.16|414.96|0
1635354900000|2021-10-27 17:15:00|419.17|416.97|419.18|416.98|419.75|417.55|418.26|416.06|0
1635355200000|2021-10-27 17:20:00|418.99|416.79|420.27|418.07|420.45|418.25|418.99|416.79|0
1635355500000|2021-10-27 17:25:00|420.45|418.25|419.72|417.52|420.64|418.44|419.72|417.52|0
1635355800000|2021-10-27 17:30:00|419.9|417.7|418.62|416.42|420.27|418.07|418.62|416.42|0
1635356100000|2021-10-27 17:35:00|418.71|416.51|420.08|417.88|420.26|418.06|418.62|416.42|0
1635356400000|2021-10-27 17:40:00|420.26|418.06|420.44|418.24|420.45|418.25|419.9|417.7|0
1635356700000|2021-10-27 17:45:00|420.26|418.06|418.98|416.78|420.63|418.43|418.98|416.78|0
1635357000000|2021-10-27 17:50:00|419.16|416.96|420.07|417.87|420.07|417.87|418.61|416.41|0
1635357300000|2021-10-27 17:55:00|420.26|418.06|421.17|418.97|421.17|418.97|420.26|418.06|0
1635357600000|2021-10-27 18:00:00|420.99|418.79|420.62|418.42|420.99|418.79|419.89|417.69|0
1635357900000|2021-10-27 18:05:00|420.8|418.6|420.98|418.78|420.98|418.78|419.88|417.68|0
1635358200000|2021-10-27 18:10:00|421.17|418.97|422.08|419.88|422.26|420.06|420.98|418.78|0
1635358500000|2021-10-27 18:15:00|421.9|419.7|421.71|419.51|422.08|419.88|421.16|418.96|0
1635358800000|2021-10-27 18:20:00|421.89|419.69|421.53|419.33|421.89|419.69|420.98|418.78|0
1635359100000|2021-10-27 18:25:00|421.34|419.14|419.51|417.31|421.52|419.32|419.14|416.94|0
1635359400000|2021-10-27 18:30:00|419.69|417.49|418.41|416.21|419.87|417.67|417.13|414.93|0
1635359700000|2021-10-27 18:35:00|418.23|416.03|418.22|416.02|418.77|416.57|417.13|414.93|0
1635360000000|2021-10-27 18:40:00|418.41|416.21|417.67|415.47|418.95|416.75|417.31|415.11|0
1635360300000|2021-10-27 18:45:00|417.49|415.29|417.49|415.29|418.04|415.84|416.94|414.74|0
1635360600000|2021-10-27 18:50:00|417.67|415.47|416.76|414.56|417.85|415.65|416.76|414.56|0
1635360900000|2021-10-27 18:55:00|416.57|414.37|417.36|415.16|417.73|415.53|415.93|413.73|0
1635361200000|2021-10-27 19:00:00|417.18|414.98|416.63|414.43|417.73|415.53|416.45|414.25|0
1635361500000|2021-10-27 19:05:00|416.82|414.62|415.18|412.98|417.18|414.98|415.18|412.98|0
1635361800000|2021-10-27 19:10:00|414.82|412.62|410.06|407.86|414.82|412.62|409.65|407.45|0
1635362100000|2021-10-27 19:15:00|409.88|407.68|407.37|405.17|411.86|409.66|407.37|405.17|0
1635362400000|2021-10-27 19:20:00|407.55|405.35|410.96|408.76|410.96|408.76|406.83|404.63|0
1635362700000|2021-10-27 19:25:00|410.78|408.58|412.3|410.1|413.12|410.92|410.24|408.04|0
1635363000000|2021-10-27 19:30:00|412.4|410.2|410.77|408.57|412.4|410.2|408.8|406.6|0
1635363300000|2021-10-27 19:35:00|410.41|408.21|412.12|409.92|412.39|410.19|409.15|406.95|0
1635363600000|2021-10-27 19:40:00|411.85|409.65|411.13|408.93|412.57|410.37|409.87|407.67|0
1635363900000|2021-10-27 19:45:00|410.77|408.57|407.17|404.97|411.85|409.65|407.17|404.97|0
1635364200000|2021-10-27 19:50:00|406.81|404.61|404.48|402.28|407.89|405.69|404.48|402.28|0
1635364500000|2021-10-27 19:55:00|404.84|402.64|403.72|401.52|405.86|403.66|402.29|400.09|0
1635364800000|2021-10-27 20:00:00|403.89|401.69|404.23|402.03|405.68|403.48|403.54|401.34|0
1635365100000|2021-10-27 20:05:00|404.05|401.85|403.87|401.67|405.12|402.92|403.33|401.13|0
1635365400000|2021-10-27 20:10:00|403.69|401.49|405.29|403.09|405.83|403.63|403.69|401.49|0
1635365700000|2021-10-27 20:15:00|405.31|402.71|405.49|402.89|405.49|402.89|404.78|402.18|0
1635366000000|2021-10-27 20:20:00|405.31|402.71|405.13|402.53|406.03|403.43|404.95|402.35|0
1635366300000|2021-10-27 20:25:00|404.95|402.35|404.41|401.81|405.13|402.53|404.14|401.54|0
1635366600000|2021-10-27 20:30:00|404.5|401.9|404.23|401.63|404.77|402.17|403.88|401.28|0
1635366900000|2021-10-27 20:35:00|404.05|401.45|403.87|401.27|404.23|401.63|403.87|401.27|0
1635367200000|2021-10-27 20:40:00|404.05|401.45|404.23|401.63|404.41|401.81|404.05|401.45|0
1635367500000|2021-10-27 20:45:00|404.41|401.81|404.76|402.16|405.3|402.7|404.23|401.63|0
1635367800000|2021-10-27 20:50:00|404.94|402.34|405.11|402.51|405.29|402.69|404.58|401.98|0
1635368100000|2021-10-27 20:55:00|405.29|402.69|405.38|402.78|406.19|403.59|405.29|402.69|0
1635368400000|2021-10-27 21:00:00|405.86|403.26|405.8|403.2|405.86|403.26|405.62|403.02|0
1635368700000|2021-10-27 21:05:00|405.77|403.17|406.09|403.49|406.14|403.54|405.62|403.02|0
1635369000000|2021-10-27 21:10:00|405.82|403.22|405.85|403.25|406.26|403.66|405.79|403.19|0
1635369300000|2021-10-27 21:15:00|405.95|403.35|405.97|403.37|406.21|403.61|405.85|403.25|0
1635369600000|2021-10-27 21:20:00|405.85|403.25|405.79|403.19|406.02|403.42|405.77|403.17|0
1635369900000|2021-10-27 21:25:00|405.71|403.11|405.7|403.1|405.84|403.24|405.7|403.1|0
1635370200000|2021-10-27 21:30:00|405.78|403.18|405.86|403.26|405.86|403.26|405.7|403.1|0
1635370500000|2021-10-27 21:35:00|405.73|403.13|405.73|403.13|405.73|403.13|405.7|403.1|0
1635370800000|2021-10-27 21:40:00|405.7|403.1|405.73|403.13|405.81|403.21|405.7|403.1|0
1635371100000|2021-10-27 21:45:00|405.7|403.1|405.77|403.17|405.77|403.17|405.7|403.1|0
1635371400000|2021-10-27 21:50:00|405.8|403.2|405.88|403.28|405.99|403.39|405.8|403.2|0
1635371700000|2021-10-27 21:55:00|406.06|403.46|406.03|403.43|406.21|403.61|406.03|403.43|0
1635372000000|2021-10-27 22:00:00|406.24|403.64|407.05|404.45|407.76|405.16|406.24|403.64|0
1635372300000|2021-10-27 22:05:00|407.23|404.63|407.4|404.8|407.94|405.34|406.87|404.27|0
1635372600000|2021-10-27 22:10:00|407.04|404.44|407.04|404.44|407.4|404.8|406.86|404.26|0
1635372900000|2021-10-27 22:15:00|407.22|404.62|407.58|404.98|408.12|405.52|407.04|404.44|0
1635373200000|2021-10-27 22:20:00|407.76|405.16|407.57|404.97|407.93|405.33|407.48|404.88|0
1635373500000|2021-10-27 22:25:00|407.75|405.15|407.75|405.15|407.93|405.33|407.39|404.79|0
1635373800000|2021-10-27 22:30:00|407.93|405.33|407.75|405.15|408.29|405.69|407.57|404.97|0
1635374100000|2021-10-27 22:35:00|407.57|404.97|406.85|404.25|407.57|404.97|406.31|403.71|0
1635374400000|2021-10-27 22:40:00|407.03|404.43|407.74|405.14|407.92|405.32|406.85|404.25|0
1635374700000|2021-10-27 22:45:00|408.1|405.5|408.01|405.41|408.46|405.86|407.92|405.32|0
1635375000000|2021-10-27 22:50:00|407.92|405.32|408.1|405.5|408.28|405.68|407.74|405.14|0
1635375300000|2021-10-27 22:55:00|407.92|405.32|408.63|406.03|408.99|406.39|407.92|405.32|0
1635375600000|2021-10-27 23:00:00|408.54|405.94|409.17|406.57|409.35|406.75|408.54|405.94|0
1635375900000|2021-10-27 23:05:00|409.35|406.75|408.99|406.39|409.7|407.1|408.99|406.39|0
1635376200000|2021-10-27 23:10:00|408.81|406.21|408.98|406.38|409.16|406.56|408.53|405.93|0
1635376500000|2021-10-27 23:15:00|408.8|406.2|408.26|405.66|408.8|406.2|407.91|405.31|0
1635376800000|2021-10-27 23:20:00|408.08|405.48|409.16|406.56|409.34|406.74|408.08|405.48|0
1635377100000|2021-10-27 23:25:00|409.34|406.74|408.88|406.28|409.34|406.74|408.26|405.66|0
1635377400000|2021-10-27 23:30:00|408.8|406.2|408.26|405.66|408.88|406.28|408.08|405.48|0
1635377700000|2021-10-27 23:35:00|408.34|405.74|408.61|406.01|408.79|406.19|408.26|405.66|0
1635378000000|2021-10-27 23:40:00|408.7|406.1|409.23|406.63|409.23|406.63|408.25|405.65|0
1635378300000|2021-10-27 23:45:00|409.33|406.73|409.68|407.08|409.87|407.27|409.23|406.63|0
1635378600000|2021-10-27 23:50:00|409.86|407.26|409.86|407.26|410.4|407.8|409.5|406.9|0
1635378900000|2021-10-27 23:55:00|409.68|407.08|409.86|407.26|409.86|407.26|409.5|406.9|0
1635379200000|2021-10-28 00:00:00|409.68|407.08|409.68|407.08|410.4|407.8|409.5|406.9|0
1635379500000|2021-10-28 00:05:00|409.86|407.26|409.49|406.89|409.86|407.26|409.14|406.54|0
1635379800000|2021-10-28 00:10:00|409.31|406.71|408.95|406.35|409.31|406.71|408.06|405.46|0
1635380100000|2021-10-28 00:15:00|408.68|406.08|408.77|406.17|408.95|406.35|408.23|405.63|0
1635380400000|2021-10-28 00:20:00|408.95|406.35|409.49|406.89|409.67|407.07|408.77|406.17|0
1635380700000|2021-10-28 00:25:00|409.67|407.07|409.03|406.43|409.67|407.07|408.77|406.17|0
1635381000000|2021-10-28 00:30:00|408.95|406.35|408.23|405.63|408.95|406.35|407.51|404.91|0
1635381300000|2021-10-28 00:35:00|408.41|405.81|408.58|405.98|408.58|405.98|407.87|405.27|0
1635381600000|2021-10-28 00:40:00|408.4|405.8|408.04|405.44|408.94|406.34|408.04|405.44|0
1635381900000|2021-10-28 00:45:00|408.22|405.62|407.32|404.72|408.4|405.8|407.32|404.72|0
1635382200000|2021-10-28 00:50:00|407.14|404.54|407.14|404.54|407.5|404.9|407.14|404.54|0
1635382500000|2021-10-28 00:55:00|407.32|404.72|408.93|406.33|409.11|406.51|406.6|404|0
1635382800000|2021-10-28 01:00:00|409.29|406.69|408.75|406.15|409.29|406.69|408.57|405.97|0
1635383100000|2021-10-28 01:05:00|408.93|406.33|408.57|405.97|408.93|406.33|408.21|405.61|0
1635383400000|2021-10-28 01:10:00|408.39|405.79|408.21|405.61|408.39|405.79|407.85|405.25|0
1635383700000|2021-10-28 01:15:00|408.39|405.79|408.02|405.42|409.1|406.5|408.02|405.42|0
1635384000000|2021-10-28 01:20:00|407.93|405.33|407.84|405.24|408.02|405.42|407.13|404.53|0
1635384300000|2021-10-28 01:25:00|408.02|405.42|407.84|405.24|408.56|405.96|407.84|405.24|0
1635384600000|2021-10-28 01:30:00|408.02|405.42|408.2|405.6|408.38|405.78|407.84|405.24|0
1635384900000|2021-10-28 01:35:00|408.38|405.78|409.09|406.49|409.45|406.85|407.84|405.24|0
1635385200000|2021-10-28 01:40:00|409.18|406.58|409.45|406.85|409.63|407.03|408.91|406.31|0
1635385500000|2021-10-28 01:45:00|409.35|406.75|409.09|406.49|409.53|406.93|408.91|406.31|0
1635385800000|2021-10-28 01:50:00|409.27|406.67|409.26|406.66|409.8|407.2|409.08|406.48|0
1635386100000|2021-10-28 01:55:00|409.17|406.57|408.9|406.3|409.26|406.66|408.9|406.3|0
1635386400000|2021-10-28 02:00:00|408.72|406.12|408.72|406.12|408.9|406.3|408.36|405.76|0
1635386700000|2021-10-28 02:05:00|408.54|405.94|408.36|405.76|408.9|406.3|408.18|405.58|0
1635387000000|2021-10-28 02:10:00|408.54|405.94|409.43|406.83|409.61|407.01|408.54|405.94|0
1635387300000|2021-10-28 02:15:00|409.34|406.74|408.17|405.57|409.43|406.83|408.17|405.57|0
1635387600000|2021-10-28 02:20:00|408.35|405.75|406.92|404.32|408.35|405.75|406.74|404.14|0
1635387900000|2021-10-28 02:25:00|407|404.4|406.02|403.42|407|404.4|405.31|402.71|0
1635388200000|2021-10-28 02:30:00|406.2|403.6|406.55|403.95|406.56|403.96|405.84|403.24|0
1635388500000|2021-10-28 02:35:00|406.38|403.78|406.55|403.95|407.09|404.49|406.02|403.42|0
1635388800000|2021-10-28 02:40:00|406.73|404.13|406.37|403.77|406.73|404.13|406.37|403.77|0
1635389100000|2021-10-28 02:45:00|406.55|403.95|407.44|404.84|407.62|405.02|406.55|403.95|0
1635389400000|2021-10-28 02:50:00|407.53|404.93|407.98|405.38|408.16|405.56|406.9|404.3|0
1635389700000|2021-10-28 02:55:00|408.16|405.56|407.98|405.38|408.16|405.56|407.8|405.2|0
1635390000000|2021-10-28 03:00:00|408.15|405.55|407.79|405.19|408.51|405.91|407.79|405.19|0
1635390300000|2021-10-28 03:05:00|407.97|405.37|407.97|405.37|408.87|406.27|407.79|405.19|0
1635390600000|2021-10-28 03:10:00|407.79|405.19|407.7|405.1|407.79|405.19|407.25|404.65|0
1635390900000|2021-10-28 03:15:00|407.79|405.19|407.69|405.09|407.97|405.37|407.43|404.83|0
1635391200000|2021-10-28 03:20:00|407.79|405.19|407.96|405.36|408.32|405.72|407.43|404.83|0
1635391500000|2021-10-28 03:25:00|407.87|405.27|407.78|405.18|408.14|405.54|407.6|405|0
1635391800000|2021-10-28 03:30:00|407.96|405.36|407.78|405.18|408.14|405.54|407.6|405|0
1635392100000|2021-10-28 03:35:00|407.86|405.26|407.78|405.18|408.32|405.72|407.78|405.18|0
1635392400000|2021-10-28 03:40:00|407.86|405.26|408.31|405.71|408.49|405.89|407.77|405.17|0
1635392700000|2021-10-28 03:45:00|408.13|405.53|408.31|405.71|408.49|405.89|407.95|405.35|0
1635393000000|2021-10-28 03:50:00|408.13|405.53|408.67|406.07|408.67|406.07|408.13|405.53|0
1635393300000|2021-10-28 03:55:00|408.66|406.06|408.48|405.88|408.84|406.24|408.48|405.88|0
1635393600000|2021-10-28 04:00:00|408.66|406.06|408.12|405.52|408.66|406.06|408.12|405.52|0
1635393900000|2021-10-28 04:05:00|408.3|405.7|408.66|406.06|408.66|406.06|407.94|405.34|0
1635394200000|2021-10-28 04:10:00|408.84|406.24|409.01|406.41|409.2|406.6|408.84|406.24|0
1635394500000|2021-10-28 04:15:00|408.83|406.23|409.19|406.59|409.37|406.77|408.65|406.05|0
1635394800000|2021-10-28 04:20:00|409.01|406.41|408.65|406.05|409.01|406.41|408.65|406.05|0
1635395100000|2021-10-28 04:25:00|408.83|406.23|408.83|406.23|409.01|406.41|408.65|406.05|0
1635395400000|2021-10-28 04:30:00|408.65|406.05|407.93|405.33|408.65|406.05|407.93|405.33|0
1635395700000|2021-10-28 04:35:00|408.11|405.51|407.93|405.33|408.11|405.51|407.93|405.33|0
1635396000000|2021-10-28 04:40:00|408.28|405.68|408.37|405.77|408.46|405.86|408.1|405.5|0
1635396300000|2021-10-28 04:45:00|408.28|405.68|408.64|406.04|408.64|406.04|408.1|405.5|0
1635396600000|2021-10-28 04:50:00|408.72|406.12|408.1|405.5|408.82|406.22|407.92|405.32|0
1635396900000|2021-10-28 04:55:00|408.18|405.58|408.63|406.03|408.81|406.21|408.1|405.5|0
1635397200000|2021-10-28 05:00:00|408.54|405.94|408.99|406.39|409.53|406.93|408.54|405.94|0
1635397500000|2021-10-28 05:05:00|409.08|406.48|409.17|406.57|409.53|406.93|408.99|406.39|0
1635397800000|2021-10-28 05:10:00|409.07|406.47|408.98|406.38|409.34|406.74|408.8|406.2|0
1635398100000|2021-10-28 05:15:00|409.16|406.56|408.98|406.38|409.61|407.01|408.98|406.38|0
1635398400000|2021-10-28 05:20:00|408.8|406.2|408.08|405.48|408.8|406.2|408.08|405.48|0
1635398700000|2021-10-28 05:25:00|408.26|405.66|408.08|405.48|408.44|405.84|407.9|405.3|0
1635399000000|2021-10-28 05:30:00|408.26|405.66|408.26|405.66|408.62|406.02|407.98|405.38|0
1635399300000|2021-10-28 05:35:00|408.08|405.48|408.43|405.83|408.61|406.01|407.9|405.3|0
1635399600000|2021-10-28 05:40:00|408.25|405.65|407.65|405.05|408.79|406.19|407.2|404.6|0
1635399900000|2021-10-28 05:45:00|407.83|405.23|407.47|404.87|408.01|405.41|407.11|404.51|0
1635400200000|2021-10-28 05:50:00|407.29|404.69|407.47|404.87|407.65|405.05|406.75|404.15|0
1635400500000|2021-10-28 05:55:00|407.65|405.05|406.93|404.33|407.83|405.23|406.93|404.33|0
1635400800000|2021-10-28 06:00:00|407.11|404.51|405.49|402.89|407.65|405.05|405.49|402.89|0
1635401100000|2021-10-28 06:05:00|405.31|402.71|404.77|402.17|405.49|402.89|404.24|401.64|0
1635401400000|2021-10-28 06:10:00|404.95|402.35|405.13|402.53|405.31|402.71|404.32|401.72|0
1635401700000|2021-10-28 06:15:00|404.95|402.35|406.02|403.42|406.2|403.6|404.86|402.26|0
1635402000000|2021-10-28 06:20:00|405.84|403.24|407.28|404.68|407.46|404.86|405.66|403.06|0
1635402300000|2021-10-28 06:25:00|407.1|404.5|407.45|404.85|407.81|405.21|406.74|404.14|0
1635402600000|2021-10-28 06:30:00|407.27|404.67|405.84|403.24|407.63|405.03|405.84|403.24|0
1635402900000|2021-10-28 06:35:00|406.19|403.59|404.22|401.62|406.19|403.59|403.51|400.91|0
1635403200000|2021-10-28 06:40:00|404.13|401.53|404.58|401.98|405.02|402.42|403.77|401.17|0
1635403500000|2021-10-28 06:45:00|404.76|402.16|404.04|401.44|404.94|402.34|403.86|401.26|0
1635403800000|2021-10-28 06:50:00|404.22|401.62|402.96|400.36|404.4|401.8|402.96|400.36|0
1635404100000|2021-10-28 06:55:00|403.14|400.54|403.14|400.54|403.68|401.08|402.78|400.18|0
1635404400000|2021-10-28 07:00:00|402.78|400.18|405.37|402.77|406|403.4|402.78|400.18|0
1635404700000|2021-10-28 07:05:00|405.26|403.06|405.8|403.6|406.16|403.96|403.65|401.45|0
1635405000000|2021-10-28 07:10:00|405.88|403.68|406.15|403.95|406.51|404.31|405.26|403.06|0
1635405300000|2021-10-28 07:15:00|406.06|403.86|408.31|406.11|409.57|407.37|406.06|403.86|0
1635405600000|2021-10-28 07:20:00|408.49|406.29|406.81|404.61|409.56|407.36|406.63|404.43|0
1635405900000|2021-10-28 07:25:00|406.99|404.79|407.17|404.97|407.44|405.24|406.81|404.61|0
1635406200000|2021-10-28 07:30:00|406.99|404.79|405.19|402.99|406.99|404.79|404.11|401.91|0
1635406500000|2021-10-28 07:35:00|405.37|403.17|405.55|403.35|405.91|403.71|404.92|402.72|0
1635406800000|2021-10-28 07:40:00|405.73|403.53|405.36|403.16|405.73|403.53|404.83|402.63|0
1635407100000|2021-10-28 07:45:00|405.45|403.25|406.8|404.6|406.98|404.78|405.36|403.16|0
1635407400000|2021-10-28 07:50:00|406.89|404.69|406.98|404.78|407.16|404.96|406.26|404.06|0
1635407700000|2021-10-28 07:55:00|406.8|404.6|407.53|405.33|407.62|405.42|405.9|403.7|0
1635408000000|2021-10-28 08:00:00|407.71|405.51|405.37|403.17|407.71|405.51|405.19|402.99|0
1635408300000|2021-10-28 08:05:00|405.19|402.99|404.74|402.54|405.19|402.99|404.12|401.92|0
1635408600000|2021-10-28 08:10:00|404.47|402.27|404.29|402.09|405.01|402.81|403.94|401.74|0
1635408900000|2021-10-28 08:15:00|404.65|402.45|405.01|402.81|405.19|402.99|403.76|401.56|0
1635409200000|2021-10-28 08:20:00|404.83|402.63|405.81|403.61|405.9|403.7|404.11|401.91|0
1635409500000|2021-10-28 08:25:00|405.72|403.52|405.18|402.98|405.9|403.7|405.18|402.98|0
1635409800000|2021-10-28 08:30:00|405.36|403.16|406.16|403.96|406.26|404.06|405.36|403.16|0
1635410100000|2021-10-28 08:35:00|406.26|404.06|406.97|404.77|407.15|404.95|406.08|403.88|0
1635410400000|2021-10-28 08:40:00|406.79|404.59|408.59|406.39|408.77|406.57|406.07|403.87|0
1635410700000|2021-10-28 08:45:00|408.77|406.57|409.13|406.93|409.13|406.93|407.87|405.67|0
1635411000000|2021-10-28 08:50:00|409.31|407.11|409.12|406.92|409.49|407.29|408.22|406.02|0
1635411300000|2021-10-28 08:55:00|409.3|407.1|408.58|406.38|409.3|407.1|408.22|406.02|0
1635411600000|2021-10-28 09:00:00|408.4|406.2|408.4|406.2|408.76|406.56|408.22|406.02|0
1635411900000|2021-10-28 09:05:00|408.22|406.02|408.4|406.2|408.4|406.2|407.86|405.66|0
1635412200000|2021-10-28 09:10:00|408.22|406.02|407.85|405.65|408.57|406.37|407.49|405.29|0
1635412500000|2021-10-28 09:15:00|408.03|405.83|406.32|404.12|408.03|405.83|406.23|404.03|0
1635412800000|2021-10-28 09:20:00|406.23|404.03|406.05|403.85|406.77|404.57|406.05|403.85|0
1635413100000|2021-10-28 09:25:00|406.23|404.03|406.41|404.21|406.77|404.57|406.23|404.03|0
1635413400000|2021-10-28 09:30:00|406.59|404.39|405.33|403.13|406.59|404.39|405.33|403.13|0
1635413700000|2021-10-28 09:35:00|404.97|402.77|406.22|404.02|406.4|404.2|404.97|402.77|0
1635414000000|2021-10-28 09:40:00|406.04|403.84|406.31|404.11|406.76|404.56|406.04|403.84|0
1635414300000|2021-10-28 09:45:00|406.4|404.2|405.86|403.66|406.58|404.38|405.5|403.3|0
1635414600000|2021-10-28 09:50:00|405.77|403.57|405.86|403.66|406.94|404.74|405.68|403.48|0
1635414900000|2021-10-28 09:55:00|406.04|403.84|407.11|404.91|407.29|405.09|406.04|403.84|0
1635415200000|2021-10-28 10:00:00|406.93|404.73|407.11|404.91|407.56|405.36|406.39|404.19|0
1635415500000|2021-10-28 10:05:00|407.29|405.09|407.29|405.09|407.29|405.09|406.75|404.55|0
1635415800000|2021-10-28 10:10:00|407.47|405.27|405.07|402.87|407.47|405.27|405.07|402.87|0
1635416100000|2021-10-28 10:15:00|405.25|403.05|405.79|403.59|405.97|403.77|404.89|402.69|0
1635416400000|2021-10-28 10:20:00|405.97|403.77|406.33|404.13|406.33|404.13|405.97|403.77|0
1635416700000|2021-10-28 10:25:00|406.15|403.95|407.04|404.84|407.22|405.02|406.15|403.95|0
1635417000000|2021-10-28 10:30:00|407.22|405.02|407.58|405.38|407.94|405.74|407.04|404.84|0
1635417300000|2021-10-28 10:35:00|407.49|405.29|407.4|405.2|407.76|405.56|407.22|405.02|0
1635417600000|2021-10-28 10:40:00|407.22|405.02|408.12|405.92|408.12|405.92|407.22|405.02|0
1635417900000|2021-10-28 10:45:00|408.3|406.1|409.2|407|409.2|407|407.94|405.74|0
1635418200000|2021-10-28 10:50:00|409.02|406.82|410.1|407.9|410.28|408.08|408.84|406.64|0
1635418500000|2021-10-28 10:55:00|409.74|407.54|410.46|408.26|410.82|408.62|409.56|407.36|0
1635418800000|2021-10-28 11:00:00|410.64|408.44|410.82|408.62|410.82|408.62|410.28|408.08|0
1635419100000|2021-10-28 11:05:00|411|408.8|411.54|409.34|411.72|409.52|410.27|408.07|0
1635419400000|2021-10-28 11:10:00|411.72|409.52|410.99|408.79|412.26|410.06|410.63|408.43|0
1635419700000|2021-10-28 11:15:00|411.17|408.97|410.99|408.79|411.35|409.15|410.81|408.61|0
1635420000000|2021-10-28 11:20:00|410.9|408.7|410.99|408.79|411.35|409.15|410.81|408.61|0
1635420300000|2021-10-28 11:25:00|411.17|408.97|410.99|408.79|411.53|409.33|410.8|408.6|0
1635420600000|2021-10-28 11:30:00|410.8|408.6|410.08|407.88|410.8|408.6|410.08|407.88|0
1635420900000|2021-10-28 11:35:00|410.26|408.06|410.62|408.42|410.98|408.78|410.26|408.06|0
1635421200000|2021-10-28 11:40:00|410.44|408.24|409.62|407.42|410.53|408.33|409.35|407.15|0
1635421500000|2021-10-28 11:45:00|409.53|407.33|409.89|407.69|410.62|408.42|409.53|407.33|0
1635421800000|2021-10-28 11:50:00|409.71|407.51|408.53|406.33|410.43|408.23|408.53|406.33|0
1635422100000|2021-10-28 11:55:00|408.63|406.43|408.98|406.78|410.07|407.87|408.63|406.43|0
1635422400000|2021-10-28 12:00:00|409.16|406.96|408.98|406.78|409.52|407.32|408.62|406.42|0
1635422700000|2021-10-28 12:05:00|409.16|406.96|410.24|408.04|410.43|408.23|408.98|406.78|0
1635423000000|2021-10-28 12:10:00|410.06|407.86|410.06|407.86|410.24|408.04|409.88|407.68|0
1635423300000|2021-10-28 12:15:00|410.24|408.04|412.05|409.85|412.05|409.85|410.06|407.86|0
1635423600000|2021-10-28 12:20:00|412.23|410.03|412.23|410.03|413.32|411.12|412.04|409.84|0
1635423900000|2021-10-28 12:25:00|412.04|409.84|410.59|408.39|412.04|409.84|410.59|408.39|0
1635424200000|2021-10-28 12:30:00|410.41|408.21|410.41|408.21|411.14|408.94|409.15|406.95|0
1635424500000|2021-10-28 12:35:00|410.05|407.85|409.87|407.67|412.04|409.84|409.87|407.67|0
1635424800000|2021-10-28 12:40:00|410.05|407.85|410.41|408.21|410.77|408.57|408.78|406.58|0
1635425100000|2021-10-28 12:45:00|410.23|408.03|409.23|407.03|411.13|408.93|408.96|406.76|0
1635425400000|2021-10-28 12:50:00|409.14|406.94|408.6|406.4|409.32|407.12|407.88|405.68|0
1635425700000|2021-10-28 12:55:00|408.78|406.58|410.58|408.38|410.58|408.38|408.59|406.39|0
1635426000000|2021-10-28 13:00:00|410.76|408.56|410.76|408.56|410.94|408.74|409.31|407.11|0
1635426300000|2021-10-28 13:05:00|411.3|409.1|409.31|407.11|411.3|409.1|409.31|407.11|0
1635426600000|2021-10-28 13:10:00|409.13|406.93|409.49|407.29|409.85|407.65|408.77|406.57|0
1635426900000|2021-10-28 13:15:00|409.67|407.47|411.29|409.09|411.29|409.09|409.49|407.29|0
1635427200000|2021-10-28 13:20:00|411.11|408.91|411.11|408.91|411.47|409.27|410.57|408.37|0
1635427500000|2021-10-28 13:25:00|411.29|409.09|411.11|408.91|411.47|409.27|409.84|407.64|0
1635427800000|2021-10-28 13:30:00|411.29|409.09|416.91|414.71|417.64|415.44|411.29|409.09|0
1635428100000|2021-10-28 13:35:00|416.55|414.35|415.09|412.89|417.46|415.26|413.1|410.9|0
1635428400000|2021-10-28 13:40:00|415.64|413.44|417.45|415.25|417.45|415.25|414.73|412.53|0
1635428700000|2021-10-28 13:45:00|417.82|415.62|421.34|419.14|422.61|420.41|417.82|415.62|0
1635429000000|2021-10-28 13:50:00|422.25|420.05|421.15|418.95|422.79|420.59|419.88|417.68|0
1635429300000|2021-10-28 13:55:00|421.52|419.32|422.51|420.31|423.88|421.68|420.97|418.77|0
1635429600000|2021-10-28 14:00:00|422.97|420.77|421.88|419.68|423.88|421.68|421.15|418.95|0
1635429900000|2021-10-28 14:05:00|421.51|419.31|422.6|420.4|423.51|421.31|420.42|418.22|0
1635430200000|2021-10-28 14:10:00|422.78|420.58|420.41|418.21|423.15|420.95|417.51|415.31|0
1635430500000|2021-10-28 14:15:00|420.6|418.4|420.96|418.76|421.5|419.3|418.96|416.76|0
1635430800000|2021-10-28 14:20:00|420.77|418.57|421.68|419.48|422.78|420.58|419.32|417.12|0
1635431100000|2021-10-28 14:25:00|421.32|419.12|424.78|422.58|425.15|422.95|421.14|418.94|0
1635431400000|2021-10-28 14:30:00|424.97|422.77|426.24|424.04|426.79|424.59|424.24|422.04|0
1635431700000|2021-10-28 14:35:00|426.79|424.59|428.27|426.07|430.9|428.7|424.96|422.76|0
1635432000000|2021-10-28 14:40:00|428.09|425.89|427.35|425.15|428.09|425.89|426.62|424.42|0
1635432300000|2021-10-28 14:45:00|427.53|425.33|430.48|428.28|431.93|429.73|427.53|425.33|0
1635432600000|2021-10-28 14:50:00|430.85|428.65|431.21|429.01|431.4|429.2|429.75|427.55|0
1635432900000|2021-10-28 14:55:00|431.39|429.19|429.38|427.18|431.39|429.19|429.19|426.99|0
1635433200000|2021-10-28 15:00:00|429.74|427.54|429.37|427.17|430.11|427.91|429.01|426.81|0
1635433500000|2021-10-28 15:05:00|429.56|427.36|430.93|428.73|431.39|429.19|429.19|426.99|0
1635433800000|2021-10-28 15:10:00|431.02|428.82|431.02|428.82|431.94|429.74|430.29|428.09|0
1635434100000|2021-10-28 15:15:00|430.84|428.64|431.38|429.18|432.12|429.92|430.47|428.27|0
1635434400000|2021-10-28 15:20:00|431.57|429.37|429.91|427.71|431.75|429.55|429.73|427.53|0
1635434700000|2021-10-28 15:25:00|430.1|427.9|429.73|427.53|430.83|428.63|429.36|427.16|0
1635435000000|2021-10-28 15:30:00|430.09|427.89|430.28|428.08|430.64|428.44|429.36|427.16|0
1635435300000|2021-10-28 15:35:00|430.83|428.63|431.74|429.54|432.29|430.09|430.83|428.63|0
1635435600000|2021-10-28 15:40:00|431.92|429.72|432.84|430.64|432.84|430.64|431.19|428.99|0
1635435900000|2021-10-28 15:45:00|433.02|430.82|426.43|424.23|433.02|430.82|426.43|424.23|0
1635436200000|2021-10-28 15:50:00|426.98|424.78|427.16|424.96|428.44|426.24|425.15|422.95|0
1635436500000|2021-10-28 15:55:00|426.97|424.77|426.42|424.22|427.34|425.14|425.78|423.58|0
1635436800000|2021-10-28 16:00:00|426.79|424.59|427.88|425.68|427.88|425.68|426.42|424.22|0
1635437100000|2021-10-28 16:05:00|428.06|425.86|428.98|426.78|428.98|426.78|427.7|425.5|0
1635437400000|2021-10-28 16:10:00|428.79|426.59|429.89|427.69|430.07|427.87|428.43|426.23|0
1635437700000|2021-10-28 16:15:00|430.07|427.87|430.62|428.42|430.99|428.79|429.52|427.32|0
1635438000000|2021-10-28 16:20:00|430.8|428.6|429.88|427.68|430.8|428.6|429.15|426.95|0
1635438300000|2021-10-28 16:25:00|430.07|427.87|427.12|424.92|430.25|428.05|426.66|424.46|0
1635438600000|2021-10-28 16:30:00|427.3|425.1|427.11|424.91|427.85|425.65|426.02|423.82|0
1635438900000|2021-10-28 16:35:00|427.3|425.1|426.38|424.18|427.3|425.1|425.47|423.27|0
1635439200000|2021-10-28 16:40:00|426.56|424.36|427.66|425.46|427.84|425.64|425.65|423.45|0
1635439500000|2021-10-28 16:45:00|427.48|425.28|427.29|425.09|428.02|425.82|426.74|424.54|0
1635439800000|2021-10-28 16:50:00|427.47|425.27|425.64|423.44|427.66|425.46|424.73|422.53|0
1635440100000|2021-10-28 16:55:00|425.82|423.62|422.54|420.34|426.19|423.99|421.45|419.25|0
1635440400000|2021-10-28 17:00:00|422.72|420.52|425.09|422.89|425.45|423.25|422.72|420.52|0
1635440700000|2021-10-28 17:05:00|425.45|423.25|423.03|420.83|425.82|423.62|422.85|420.65|0
1635441000000|2021-10-28 17:10:00|422.85|420.65|422.48|420.28|423.76|421.56|422.3|420.1|0
1635441300000|2021-10-28 17:15:00|422.85|420.65|421.75|419.55|423.58|421.38|421.38|419.18|0
1635441600000|2021-10-28 17:20:00|421.38|419.18|421.56|419.36|422.48|420.28|421.2|419|0
1635441900000|2021-10-28 17:25:00|421.74|419.54|423.39|421.19|423.57|421.37|421.56|419.36|0
1635442200000|2021-10-28 17:30:00|423.57|421.37|425.58|423.38|425.77|423.57|423.39|421.19|0
1635442500000|2021-10-28 17:35:00|425.77|423.57|426.31|424.11|426.5|424.3|425.22|423.02|0
1635442800000|2021-10-28 17:40:00|426.22|424.02|426.13|423.93|426.5|424.3|425.95|423.75|0
1635443100000|2021-10-28 17:45:00|426.31|424.11|425.76|423.56|426.5|424.3|425.39|423.19|0
1635443400000|2021-10-28 17:50:00|425.58|423.38|425.94|423.74|426.49|424.29|425.58|423.38|0
1635443700000|2021-10-28 17:55:00|425.76|423.56|425.39|423.19|426.12|423.92|424.84|422.64|0
1635444000000|2021-10-28 18:00:00|425.57|423.37|427.59|425.39|427.77|425.57|425.39|423.19|0
1635444300000|2021-10-28 18:05:00|427.4|425.2|429.17|426.97|429.17|426.97|427.4|425.2|0
1635444600000|2021-10-28 18:10:00|428.98|426.78|428.25|426.05|429.17|426.97|427.88|425.68|0
1635444900000|2021-10-28 18:15:00|428.06|425.86|429.9|427.7|430.08|427.88|427.88|425.68|0
1635445200000|2021-10-28 18:20:00|430.08|427.88|430.26|428.06|430.45|428.25|429.71|427.51|0
1635445500000|2021-10-28 18:25:00|430.45|428.25|430.08|427.88|430.81|428.61|429.16|426.96|0
1635445800000|2021-10-28 18:30:00|430.26|428.06|430.07|427.87|430.26|428.06|429.71|427.51|0
1635446100000|2021-10-28 18:35:00|430.26|428.06|430.16|427.96|430.99|428.79|430.07|427.87|0
1635446400000|2021-10-28 18:40:00|430.25|428.05|428.97|426.77|430.25|428.05|428.6|426.4|0
1635446700000|2021-10-28 18:45:00|429.15|426.95|429.88|427.68|430.07|427.87|428.42|426.22|0
1635447000000|2021-10-28 18:50:00|430.07|427.87|428.41|426.21|430.25|428.05|428.41|426.21|0
1635447300000|2021-10-28 18:55:00|428.59|426.39|428.04|425.84|428.78|426.58|427.31|425.11|0
1635447600000|2021-10-28 19:00:00|427.86|425.66|426.39|424.19|427.86|425.66|425.66|423.46|0
1635447900000|2021-10-28 19:05:00|426.57|424.37|427.3|425.1|427.67|425.47|426.02|423.82|0
1635448200000|2021-10-28 19:10:00|427.49|425.29|425.65|423.45|427.49|425.29|425.47|423.27|0
1635448500000|2021-10-28 19:15:00|425.47|423.27|427.67|425.47|427.85|425.65|425.1|422.9|0
1635448800000|2021-10-28 19:20:00|427.66|425.46|426.56|424.36|428.58|426.38|426.2|424|0
1635449100000|2021-10-28 19:25:00|426.75|424.55|425.83|423.63|426.93|424.73|425.28|423.08|0
1635449400000|2021-10-28 19:30:00|426.01|423.81|427.11|424.91|429.68|427.48|425.28|423.08|0
1635449700000|2021-10-28 19:35:00|427.29|425.09|428.21|426.01|429.31|427.11|427.11|424.91|0
1635450000000|2021-10-28 19:40:00|428.02|425.82|426|423.8|429.12|426.92|426|423.8|0
1635450300000|2021-10-28 19:45:00|426.19|423.99|428.02|425.82|428.38|426.18|425.46|423.26|0
1635450600000|2021-10-28 19:50:00|428.93|426.73|431.87|429.67|432.24|430.04|428.75|426.55|0
1635450900000|2021-10-28 19:55:00|432.24|430.04|433.16|430.96|434.45|432.25|432.06|429.86|0
1635451200000|2021-10-28 20:00:00|433.34|431.14|430.4|428.2|435.19|432.99|429.85|427.65|0
1635451500000|2021-10-28 20:05:00|430.21|428.01|430.03|427.83|431.32|429.12|428.74|426.54|0
1635451800000|2021-10-28 20:10:00|430.21|428.01|430.02|427.82|431.68|429.48|430.02|427.82|0
1635452100000|2021-10-28 20:15:00|430.96|428.36|431.51|428.91|431.51|428.91|430.96|428.36|0
1635452400000|2021-10-28 20:20:00|431.32|428.72|431.51|428.91|431.69|429.09|431.32|428.72|0
1635452700000|2021-10-28 20:25:00|431.32|428.72|431.5|428.9|431.87|429.27|431.32|428.72|0
1635453000000|2021-10-28 20:30:00|429.67|427.07|426.55|423.95|429.67|427.07|422.53|419.93|0
1635453300000|2021-10-28 20:35:00|426.91|424.31|425.45|422.85|427.1|424.5|424.53|421.93|0
1635453600000|2021-10-28 20:40:00|425.63|423.03|427.09|424.49|427.09|424.49|425.26|422.66|0
1635453900000|2021-10-28 20:45:00|426.91|424.31|425.62|423.02|427.46|424.86|425.44|422.84|0
1635454200000|2021-10-28 20:50:00|425.81|423.21|428|425.4|428.46|425.86|425.81|423.21|0
1635454500000|2021-10-28 20:55:00|428.37|425.77|426.62|424.02|428.37|425.77|426.07|423.47|0
1635454800000|2021-10-28 21:00:00|426.92|424.32|426.52|423.92|426.92|424.32|426.45|423.85|0
1635455100000|2021-10-28 21:05:00|426.55|423.95|426.92|424.32|426.92|424.32|426.5|423.9|0
1635455400000|2021-10-28 21:10:00|426.98|424.38|426.71|424.11|426.98|424.38|426.55|423.95|0
1635455700000|2021-10-28 21:15:00|426.81|424.21|426.76|424.16|427.21|424.61|426.71|424.11|0
1635456000000|2021-10-28 21:20:00|426.78|424.18|426.94|424.34|427.07|424.47|426.78|424.18|0
1635456300000|2021-10-28 21:25:00|426.97|424.37|427.82|425.22|428.2|425.6|426.7|424.1|0
1635456600000|2021-10-28 21:30:00|427.96|425.36|428.3|425.7|428.62|426.02|427.82|425.22|0
1635456900000|2021-10-28 21:35:00|428.25|425.65|428.27|425.67|428.46|425.86|427.89|425.29|0
1635457200000|2021-10-28 21:40:00|428.24|425.64|428.11|425.51|428.43|425.83|428.11|425.51|0
1635457500000|2021-10-28 21:45:00|427.76|425.16|427.81|425.21|428.37|425.77|427.76|425.16|0
1635457800000|2021-10-28 21:50:00|427.78|425.18|427.78|425.18|428.21|425.61|427.67|425.07|0
1635458100000|2021-10-28 21:55:00|427.7|425.1|427.38|424.78|427.78|425.18|427|424.4|0
1635458400000|2021-10-28 22:00:00|427.14|424.54|426.14|423.54|427.6|425|425.59|422.99|0
1635458700000|2021-10-28 22:05:00|426.32|423.72|425.95|423.35|426.68|424.08|425.59|422.99|0
1635459000000|2021-10-28 22:10:00|426.32|423.72|426.13|423.53|426.32|423.72|425.04|422.44|0
1635459300000|2021-10-28 22:15:00|425.95|423.35|425.95|423.35|425.95|423.35|425.22|422.62|0
1635459600000|2021-10-28 22:20:00|426.13|423.53|426.49|423.89|426.68|424.08|425.95|423.35|0
1635459900000|2021-10-28 22:25:00|426.68|424.08|427.59|424.99|427.59|424.99|426.49|423.89|0
1635460200000|2021-10-28 22:30:00|427.77|425.17|426.12|423.52|427.77|425.17|426.12|423.52|0
1635460500000|2021-10-28 22:35:00|425.94|423.34|425.02|422.42|426.12|423.52|424.84|422.24|0
1635460800000|2021-10-28 22:40:00|424.93|422.33|424.11|421.51|425.2|422.6|424.11|421.51|0
1635461100000|2021-10-28 22:45:00|424.47|421.87|424.65|422.05|425.02|422.42|424.38|421.78|0
1635461400000|2021-10-28 22:50:00|424.83|422.23|424.65|422.05|425.2|422.6|424.28|421.68|0
1635461700000|2021-10-28 22:55:00|424.47|421.87|424.83|422.23|425.2|422.6|424.28|421.68|0
1635462000000|2021-10-28 23:00:00|424.65|422.05|425.01|422.41|425.56|422.96|424.46|421.86|0
1635462300000|2021-10-28 23:05:00|425.19|422.59|424.64|422.04|425.19|422.59|423.91|421.31|0
1635462600000|2021-10-28 23:10:00|424.55|421.95|425.19|422.59|425.19|422.59|424.46|421.86|0
1635462900000|2021-10-28 23:15:00|425|422.4|423.18|420.58|425|422.4|422.99|420.39|0
1635463200000|2021-10-28 23:20:00|423.36|420.76|423.36|420.76|423.91|421.31|423.36|420.76|0
1635463500000|2021-10-28 23:25:00|423.54|420.94|423.35|420.75|423.9|421.3|423.17|420.57|0
1635463800000|2021-10-28 23:30:00|423.17|420.57|423.72|421.12|423.72|421.12|422.81|420.21|0
1635464100000|2021-10-28 23:35:00|423.53|420.93|423.35|420.75|423.53|420.93|423.17|420.57|0
1635464400000|2021-10-28 23:40:00|423.53|420.93|423.16|420.56|423.53|420.93|422.8|420.2|0
1635464700000|2021-10-28 23:45:00|422.8|420.2|424.26|421.66|424.26|421.66|422.8|420.2|0
1635465000000|2021-10-28 23:50:00|424.44|421.84|424.62|422.02|424.99|422.39|424.34|421.74|0
1635465300000|2021-10-28 23:55:00|424.44|421.84|424.25|421.65|424.98|422.38|424.25|421.65|0
1635465600000|2021-10-29 00:00:00|424.62|422.02|424.61|422.01|425.9|423.3|423.7|421.1|0
1635465900000|2021-10-29 00:05:00|424.8|422.2|424.98|422.38|425.16|422.56|423.52|420.92|0
1635466200000|2021-10-29 00:10:00|425.16|422.56|423.33|420.73|425.16|422.56|422.97|420.37|0
1635466500000|2021-10-29 00:15:00|423.15|420.55|422.6|420|423.33|420.73|422.24|419.64|0
1635466800000|2021-10-29 00:20:00|422.42|419.82|421.87|419.27|422.96|420.36|421.69|419.09|0
1635467100000|2021-10-29 00:25:00|421.69|419.09|421.87|419.27|422.23|419.63|421.5|418.9|0
1635467400000|2021-10-29 00:30:00|421.68|419.08|422.41|419.81|422.78|420.18|421.68|419.08|0
1635467700000|2021-10-29 00:35:00|422.59|419.99|422.95|420.35|423.14|420.54|422.04|419.44|0
1635468000000|2021-10-29 00:40:00|423.32|420.72|423.68|421.08|423.86|421.26|422.59|419.99|0
1635468300000|2021-10-29 00:45:00|423.5|420.9|422.04|419.44|423.5|420.9|421.86|419.26|0
1635468600000|2021-10-29 00:50:00|422.22|419.62|421.85|419.25|422.58|419.98|421.85|419.25|0
1635468900000|2021-10-29 00:55:00|421.94|419.34|421.85|419.25|422.04|419.44|421.3|418.7|0
1635469200000|2021-10-29 01:00:00|422.03|419.43|421.3|418.7|422.58|419.98|421.12|418.52|0
1635469500000|2021-10-29 01:05:00|420.94|418.34|419.84|417.24|420.94|418.34|419.84|417.24|0
1635469800000|2021-10-29 01:10:00|420.03|417.43|421.11|418.51|421.11|418.51|419.84|417.24|0
1635470100000|2021-10-29 01:15:00|421.3|418.7|420.75|418.15|421.48|418.88|420.57|417.97|0
1635470400000|2021-10-29 01:20:00|420.93|418.33|419.84|417.24|420.93|418.33|419.66|417.06|0
1635470700000|2021-10-29 01:25:00|420.02|417.42|421.11|418.51|421.29|418.69|419.65|417.05|0
1635471000000|2021-10-29 01:30:00|421.19|418.59|421.65|419.05|422.02|419.42|420.56|417.96|0
1635471300000|2021-10-29 01:35:00|421.83|419.23|420.74|418.14|421.83|419.23|420.19|417.59|0
1635471600000|2021-10-29 01:40:00|420.56|417.96|421.28|418.68|421.28|418.68|420.19|417.59|0
1635471900000|2021-10-29 01:45:00|421.1|418.5|421.46|418.86|421.64|419.04|420.55|417.95|0
1635472200000|2021-10-29 01:50:00|421.64|419.04|422.37|419.77|422.55|419.95|421.28|418.68|0
1635472500000|2021-10-29 01:55:00|422.55|419.95|421.18|418.58|422.74|420.14|421.09|418.49|0
1635472800000|2021-10-29 02:00:00|421.09|418.49|421.45|418.85|421.91|419.31|421.09|418.49|0
1635473100000|2021-10-29 02:05:00|421.36|418.76|421.63|419.03|421.82|419.22|421.27|418.67|0
1635473400000|2021-10-29 02:10:00|421.54|418.94|422.73|420.13|422.73|420.13|421.09|418.49|0
1635473700000|2021-10-29 02:15:00|422.81|420.21|422.54|419.94|422.81|420.21|422.18|419.58|0
1635474000000|2021-10-29 02:20:00|422.72|420.12|421.99|419.39|422.72|420.12|421.81|419.21|0
1635474300000|2021-10-29 02:25:00|421.81|419.21|421.99|419.39|422.54|419.94|421.81|419.21|0
1635474600000|2021-10-29 02:30:00|421.89|419.29|421.44|418.84|421.89|419.29|421.26|418.66|0
1635474900000|2021-10-29 02:35:00|421.26|418.66|421.62|419.02|421.98|419.38|421.26|418.66|0
1635475200000|2021-10-29 02:40:00|421.8|419.2|421.98|419.38|421.98|419.38|421.62|419.02|0
1635475500000|2021-10-29 02:45:00|422.07|419.47|422.34|419.74|422.71|420.11|422.07|419.47|0
1635475800000|2021-10-29 02:50:00|422.43|419.83|421.98|419.38|422.53|419.93|421.98|419.38|0
1635476100000|2021-10-29 02:55:00|422.16|419.56|422.16|419.56|422.34|419.74|421.97|419.37|0
1635476400000|2021-10-29 03:00:00|422.34|419.74|422.15|419.55|422.34|419.74|421.61|419.01|0
1635476700000|2021-10-29 03:05:00|422.34|419.74|422.33|419.73|422.52|419.92|422.15|419.55|0
1635477000000|2021-10-29 03:10:00|422.15|419.55|422.33|419.73|422.51|419.91|421.97|419.37|0
1635477300000|2021-10-29 03:15:00|422.51|419.91|422.33|419.73|422.7|420.1|422.15|419.55|0
1635477600000|2021-10-29 03:20:00|422.42|419.82|424.15|421.55|424.7|422.1|422.42|419.82|0
1635477900000|2021-10-29 03:25:00|424.24|421.64|424.88|422.28|425.25|422.65|423.87|421.27|0
1635478200000|2021-10-29 03:30:00|424.79|422.19|424.51|421.91|424.88|422.28|424.33|421.73|0
1635478500000|2021-10-29 03:35:00|424.7|422.1|424.51|421.91|424.88|422.28|424.51|421.91|0
1635478800000|2021-10-29 03:40:00|424.41|421.81|423.96|421.36|424.51|421.91|423.96|421.36|0
1635479100000|2021-10-29 03:45:00|424.14|421.54|423.59|420.99|424.32|421.72|423.59|420.99|0
1635479400000|2021-10-29 03:50:00|423.77|421.17|423.59|420.99|423.96|421.36|423.41|420.81|0
1635479700000|2021-10-29 03:55:00|423.41|420.81|423.59|420.99|423.95|421.35|423.22|420.62|0
1635480000000|2021-10-29 04:00:00|423.77|421.17|423.77|421.17|423.95|421.35|423.4|420.8|0
1635480300000|2021-10-29 04:05:00|423.58|420.98|423.95|421.35|423.95|421.35|423.4|420.8|0
1635480600000|2021-10-29 04:10:00|423.76|421.16|423.58|420.98|423.95|421.35|423.4|420.8|0
1635480900000|2021-10-29 04:15:00|423.76|421.16|423.94|421.34|423.94|421.34|423.76|421.16|0
1635481200000|2021-10-29 04:20:00|424.88|422.28|426.28|423.68|426.65|424.05|424.88|422.28|0
1635481500000|2021-10-29 04:25:00|426.46|423.86|425.92|423.32|426.46|423.86|425.73|423.13|0
1635481800000|2021-10-29 04:30:00|426|423.4|424.09|421.49|426|423.4|423.91|421.31|0
1635482100000|2021-10-29 04:35:00|423.91|421.31|423.36|420.76|424.09|421.49|423.36|420.76|0
1635482400000|2021-10-29 04:40:00|423.45|420.85|423.73|421.13|424.09|421.49|423.18|420.58|0
1635482700000|2021-10-29 04:45:00|423.91|421.31|423|420.4|423.91|421.31|423|420.4|0
1635483000000|2021-10-29 04:50:00|423.08|420.48|423.36|420.76|423.63|421.03|422.81|420.21|0
1635483300000|2021-10-29 04:55:00|423.18|420.58|422.81|420.21|423.36|420.76|422.81|420.21|0
1635483600000|2021-10-29 05:00:00|422.63|420.03|422.26|419.66|422.81|420.21|421.72|419.12|0
1635483900000|2021-10-29 05:05:00|422.08|419.48|421.35|418.75|422.26|419.66|420.99|418.39|0
1635484200000|2021-10-29 05:10:00|421.26|418.66|421.71|419.11|421.71|419.11|420.45|417.85|0
1635484500000|2021-10-29 05:15:00|421.53|418.93|422.8|420.2|422.98|420.38|421.44|418.84|0
1635484800000|2021-10-29 05:20:00|422.98|420.38|421.71|419.11|422.98|420.38|421.16|418.56|0
1635485100000|2021-10-29 05:25:00|421.89|419.29|421.71|419.11|422.25|419.65|421.53|418.93|0
1635485400000|2021-10-29 05:30:00|421.61|419.01|422.07|419.47|422.97|420.37|421.61|419.01|0
1635485700000|2021-10-29 05:35:00|422.25|419.65|422.33|419.73|422.61|420.01|421.88|419.28|0
1635486000000|2021-10-29 05:40:00|422.43|419.83|421.88|419.28|422.43|419.83|421.34|418.74|0
1635486300000|2021-10-29 05:45:00|421.97|419.37|421.51|418.91|421.97|419.37|421.15|418.55|0
1635486600000|2021-10-29 05:50:00|421.33|418.73|421.15|418.55|421.51|418.91|420.61|418.01|0
1635486900000|2021-10-29 05:55:00|421.24|418.64|421.33|418.73|422.42|419.82|420.97|418.37|0
1635487200000|2021-10-29 06:00:00|421.51|418.91|420.06|417.46|421.51|418.91|419.7|417.1|0
1635487500000|2021-10-29 06:05:00|419.88|417.28|417.89|415.29|420.24|417.64|417.7|415.1|0
1635487800000|2021-10-29 06:10:00|417.52|414.92|417.88|415.28|418.97|416.37|417.52|414.92|0
1635488100000|2021-10-29 06:15:00|417.79|415.19|419.33|416.73|419.51|416.91|417.79|415.19|0
1635488400000|2021-10-29 06:20:00|419.51|416.91|419.14|416.54|419.51|416.91|418.42|415.82|0
1635488700000|2021-10-29 06:25:00|418.96|416.36|420.95|418.35|420.95|418.35|418.78|416.18|0
1635489000000|2021-10-29 06:30:00|421.13|418.53|421.31|418.71|421.86|419.26|420.31|417.71|0
1635489300000|2021-10-29 06:35:00|421.49|418.89|421.13|418.53|421.58|418.98|420.77|418.17|0
1635489600000|2021-10-29 06:40:00|420.95|418.35|420.22|417.62|421.13|418.53|419.86|417.26|0
1635489900000|2021-10-29 06:45:00|420.04|417.44|419.67|417.07|420.58|417.98|419.67|417.07|0
1635490200000|2021-10-29 06:50:00|419.85|417.25|420.21|417.61|420.76|418.16|419.31|416.71|0
1635490500000|2021-10-29 06:55:00|420.03|417.43|420.57|417.97|420.94|418.34|419.67|417.07|0
1635490800000|2021-10-29 07:00:00|419.85|417.25|417.14|414.54|420.66|418.06|417.14|414.54|0
1635491100000|2021-10-29 07:05:00|417.3|415.1|419.28|417.08|419.28|417.08|415.31|413.11|0
1635491400000|2021-10-29 07:10:00|419.46|417.26|422.73|420.53|422.91|420.71|419.28|417.08|0
1635491700000|2021-10-29 07:15:00|422.36|420.16|421.27|419.07|423.45|421.25|421.18|418.98|0
1635492000000|2021-10-29 07:20:00|421.45|419.25|423.45|421.25|423.45|421.25|421.27|419.07|0
1635492300000|2021-10-29 07:25:00|423.63|421.43|421.96|419.76|424.18|421.98|421.96|419.76|0
1635492600000|2021-10-29 07:30:00|422.69|420.49|421.05|418.85|423.05|420.85|420.32|418.12|0
1635492900000|2021-10-29 07:35:00|421.23|419.03|421.23|419.03|421.41|419.21|420.32|418.12|0
1635493200000|2021-10-29 07:40:00|421.59|419.39|421.23|419.03|421.77|419.57|420.68|418.48|0
1635493500000|2021-10-29 07:45:00|421.04|418.84|420.5|418.3|421.22|419.02|420.32|418.12|0
1635493800000|2021-10-29 07:50:00|420.68|418.48|420.86|418.66|421.4|419.2|418.68|416.48|0
1635494100000|2021-10-29 07:55:00|421.04|418.84|420.13|417.93|421.22|419.02|419.58|417.38|0
1635494400000|2021-10-29 08:00:00|419.95|417.75|420.85|418.65|420.85|418.65|419.4|417.2|0
1635494700000|2021-10-29 08:05:00|421.03|418.83|420.31|418.11|421.94|419.74|420.12|417.92|0
1635495000000|2021-10-29 08:10:00|420.67|418.47|421.21|419.01|421.39|419.19|420.3|418.1|0
1635495300000|2021-10-29 08:15:00|421.03|418.83|421.03|418.83|421.3|419.1|420.3|418.1|0
1635495600000|2021-10-29 08:20:00|421.21|419.01|421.02|418.82|421.75|419.55|420.84|418.64|0
1635495900000|2021-10-29 08:25:00|421.21|419.01|417.03|414.83|421.39|419.19|416.85|414.65|0
1635496200000|2021-10-29 08:30:00|416.85|414.65|418.3|416.1|419.75|417.55|416.67|414.47|0
1635496500000|2021-10-29 08:35:00|418.48|416.28|417.57|415.37|418.48|416.28|416.49|414.29|0
1635496800000|2021-10-29 08:40:00|417.39|415.19|417.93|415.73|417.93|415.73|416.48|414.28|0
1635497100000|2021-10-29 08:45:00|417.84|415.64|417.02|414.82|418.29|416.09|416.66|414.46|0
1635497400000|2021-10-29 08:50:00|416.84|414.64|419.19|416.99|419.19|416.99|416.39|414.19|0
1635497700000|2021-10-29 08:55:00|419.01|416.81|419.37|417.17|419.74|417.54|418.29|416.09|0
1635498000000|2021-10-29 09:00:00|418.83|416.63|419.19|416.99|419.92|417.72|418.65|416.45|0
1635498300000|2021-10-29 09:05:00|418.83|416.63|420.09|417.89|420.64|418.44|418.65|416.45|0
1635498600000|2021-10-29 09:10:00|419.91|417.71|419.91|417.71|420.64|418.44|419.55|417.35|0
1635498900000|2021-10-29 09:15:00|419.73|417.53|417.91|415.71|419.91|417.71|417.37|415.17|0
1635499200000|2021-10-29 09:20:00|418.09|415.89|418.82|416.62|419|416.8|416.28|414.08|0
1635499500000|2021-10-29 09:25:00|419|416.8|418.45|416.25|419|416.8|417.18|414.98|0
1635499800000|2021-10-29 09:30:00|418.36|416.16|418.27|416.07|419|416.8|418.09|415.89|0
1635500100000|2021-10-29 09:35:00|418.45|416.25|418.63|416.43|419.36|417.16|418.45|416.25|0
1635500400000|2021-10-29 09:40:00|418.45|416.25|417.72|415.52|418.45|416.25|417.18|414.98|0
1635500700000|2021-10-29 09:45:00|417.54|415.34|417.9|415.7|418.62|416.42|417.36|415.16|0
1635501000000|2021-10-29 09:50:00|417.98|415.78|418.53|416.33|419.53|417.33|417.98|415.78|0
1635501300000|2021-10-29 09:55:00|418.62|416.42|418.52|416.32|419.35|417.15|418.44|416.24|0
1635501600000|2021-10-29 10:00:00|418.44|416.24|419.34|417.14|420.15|417.95|418.44|416.24|0
1635501900000|2021-10-29 10:05:00|419.25|417.05|418.25|416.05|419.25|417.05|417.89|415.69|0
1635502200000|2021-10-29 10:10:00|418.43|416.23|414.81|412.61|418.61|416.41|414.63|412.43|0
1635502500000|2021-10-29 10:15:00|414.63|412.43|414.99|412.79|415.53|413.33|414.45|412.25|0
1635502800000|2021-10-29 10:20:00|414.81|412.61|417.14|414.94|417.68|415.48|414.09|411.89|0
1635503100000|2021-10-29 10:25:00|417.32|415.12|417.86|415.66|418.04|415.84|417.14|414.94|0
1635503400000|2021-10-29 10:30:00|418.04|415.84|419.48|417.28|419.66|417.46|417.68|415.48|0
1635503700000|2021-10-29 10:35:00|419.38|417.18|420.1|417.9|420.56|418.36|419.2|417|0
1635504000000|2021-10-29 10:40:00|420.19|417.99|420.19|417.99|420.55|418.35|419.29|417.09|0
1635504300000|2021-10-29 10:45:00|420.37|418.17|420.91|418.71|421.45|419.25|420.37|418.17|0
1635504600000|2021-10-29 10:50:00|421.09|418.89|420.37|418.17|421.09|418.89|420.19|417.99|0
1635504900000|2021-10-29 10:55:00|420.19|417.99|420.73|418.53|421.27|419.07|418.92|416.72|0
1635505200000|2021-10-29 11:00:00|420.36|418.16|421.35|419.15|421.45|419.25|420.36|418.16|0
1635505500000|2021-10-29 11:05:00|421.45|419.25|420.72|418.52|421.45|419.25|420.27|418.07|0
1635505800000|2021-10-29 11:10:00|420.63|418.43|421.26|419.06|421.98|419.78|420.63|418.43|0
1635506100000|2021-10-29 11:15:00|421.08|418.88|421.08|418.88|421.35|419.15|420.9|418.7|0
1635506400000|2021-10-29 11:20:00|420.9|418.7|421.25|419.05|421.62|419.42|420.89|418.69|0
1635506700000|2021-10-29 11:25:00|421.44|419.24|421.25|419.05|421.62|419.42|420.98|418.78|0
1635507000000|2021-10-29 11:30:00|421.07|418.87|420.71|418.51|421.61|419.41|420.35|418.15|0
1635507300000|2021-10-29 11:35:00|420.89|418.69|423.42|421.22|423.6|421.4|420.89|418.69|0
1635507600000|2021-10-29 11:40:00|423.6|421.4|423.05|420.85|423.6|421.4|422.33|420.13|0
1635507900000|2021-10-29 11:45:00|422.87|420.67|423.23|421.03|423.86|421.66|422.51|420.31|0
1635508200000|2021-10-29 11:50:00|423.41|421.21|421.71|419.51|424.14|421.94|421.52|419.32|0
1635508500000|2021-10-29 11:55:00|421.52|419.32|419.71|417.51|421.7|419.5|419.71|417.51|0
1635508800000|2021-10-29 12:00:00|419.35|417.15|419.53|417.33|419.89|417.69|418.98|416.78|0
1635509100000|2021-10-29 12:05:00|419.71|417.51|421.33|419.13|421.52|419.32|419.52|417.32|0
1635509400000|2021-10-29 12:10:00|421.42|419.22|421.33|419.13|422.24|420.04|420.79|418.59|0
1635509700000|2021-10-29 12:15:00|421.51|419.31|421.24|419.04|421.51|419.31|420.61|418.41|0
1635510000000|2021-10-29 12:20:00|421.33|419.13|420.78|418.58|421.87|419.67|420.78|418.58|0
1635510300000|2021-10-29 12:25:00|420.6|418.4|421.23|419.03|421.51|419.31|420.6|418.4|0
1635510600000|2021-10-29 12:30:00|419.96|417.76|422.05|419.85|422.96|420.76|419.24|417.04|0
1635510900000|2021-10-29 12:35:00|421.95|419.75|421.86|419.66|423.68|421.48|420.96|418.76|0
1635511200000|2021-10-29 12:40:00|421.68|419.48|420.23|418.03|422.04|419.84|420.05|417.85|0
1635511500000|2021-10-29 12:45:00|419.87|417.67|417.87|415.67|420.59|418.39|417.33|415.13|0
1635511800000|2021-10-29 12:50:00|417.51|415.31|416.43|414.23|418.06|415.86|415.53|413.33|0
1635512100000|2021-10-29 12:55:00|416.61|414.41|417.33|415.13|418.05|415.85|416.25|414.05|0
1635512400000|2021-10-29 13:00:00|417.15|414.95|416.6|414.4|418.41|416.21|416.24|414.04|0
1635512700000|2021-10-29 13:05:00|416.78|414.58|415.7|413.5|416.78|414.58|415.16|412.96|0
1635513000000|2021-10-29 13:10:00|415.52|413.32|418.27|416.07|418.27|416.07|415.52|413.32|0
1635513300000|2021-10-29 13:15:00|418.09|415.89|419.17|416.97|420.07|417.87|417.72|415.52|0
1635513600000|2021-10-29 13:20:00|418.99|416.79|419.53|417.33|419.89|417.69|418.8|416.6|0
1635513900000|2021-10-29 13:25:00|419.16|416.96|418.62|416.42|420.97|418.77|418.53|416.33|0
1635514200000|2021-10-29 13:30:00|418.26|416.06|422.6|420.4|422.78|420.58|417|414.8|0
1635514500000|2021-10-29 13:35:00|422.78|420.58|426.41|424.21|427.14|424.94|422.42|420.22|0
1635514800000|2021-10-29 13:40:00|426.5|424.3|427.5|425.3|428.05|425.85|426.5|424.3|0
1635515100000|2021-10-29 13:45:00|428.13|425.93|428.96|426.76|428.96|426.76|426.59|424.39|0
1635515400000|2021-10-29 13:50:00|429.14|426.94|430.23|428.03|430.5|428.3|426.77|424.57|0
1635515700000|2021-10-29 13:55:00|430.05|427.85|428.36|426.16|433.07|430.87|427.91|425.71|0
1635516000000|2021-10-29 14:00:00|428.64|426.44|427.91|425.71|429.37|427.17|427.36|425.16|0
1635516300000|2021-10-29 14:05:00|428.09|425.89|430.64|428.44|431.55|429.35|428.09|425.89|0
1635516600000|2021-10-29 14:10:00|430.27|428.07|428.27|426.07|430.27|428.07|428.08|425.88|0
1635516900000|2021-10-29 14:15:00|428.45|426.25|426.62|424.42|429.18|426.98|424.63|422.43|0
1635517200000|2021-10-29 14:20:00|426.81|424.61|425.89|423.69|428.99|426.79|425.8|423.6|0
1635517500000|2021-10-29 14:25:00|425.71|423.51|425.35|423.15|426.98|424.78|424.26|422.06|0
1635517800000|2021-10-29 14:30:00|425.89|423.69|425.71|423.51|425.89|423.69|423.71|421.51|0
1635518100000|2021-10-29 14:35:00|425.52|423.32|425.89|423.69|427.16|424.96|425.34|423.14|0
1635518400000|2021-10-29 14:40:00|426.25|424.05|427.7|425.5|427.7|425.5|425.34|423.14|0
1635518700000|2021-10-29 14:45:00|427.52|425.32|430.25|428.05|430.26|428.06|427.34|425.14|0
1635519000000|2021-10-29 14:50:00|430.44|428.24|429.34|427.14|431.53|429.33|428.79|426.59|0
1635519300000|2021-10-29 14:55:00|428.97|426.77|429.7|427.5|431.35|429.15|428.61|426.41|0
1635519600000|2021-10-29 15:00:00|429.79|427.59|430.8|428.6|431.35|429.15|429.7|427.5|0
1635519900000|2021-10-29 15:05:00|430.98|428.78|433.35|431.15|433.35|431.15|430.06|427.86|0
1635520200000|2021-10-29 15:10:00|433.54|431.34|433.9|431.7|435|432.8|433.35|431.15|0
1635520500000|2021-10-29 15:15:00|434.08|431.88|433.14|430.94|435.55|433.35|432.98|430.78|0
1635520800000|2021-10-29 15:20:00|433.51|431.31|434.43|432.23|434.43|432.23|432.77|430.57|0
1635521100000|2021-10-29 15:25:00|434.06|431.86|434.71|432.51|435.82|433.62|433.32|431.12|0
1635521400000|2021-10-29 15:30:00|435.26|433.06|436.92|434.72|437.84|435.64|434.71|432.51|0
1635521700000|2021-10-29 15:35:00|436.73|434.53|435.26|433.06|436.73|434.53|434.71|432.51|0
1635522000000|2021-10-29 15:40:00|435.08|432.88|433.79|431.59|435.44|433.24|433.05|430.85|0
1635522300000|2021-10-29 15:45:00|433.6|431.4|433.97|431.77|433.97|431.77|432.87|430.67|0
1635522600000|2021-10-29 15:50:00|433.79|431.59|435.07|432.87|435.44|433.24|433.6|431.4|0
1635522900000|2021-10-29 15:55:00|435.25|433.05|433.77|431.57|436.54|434.34|433.77|431.57|0
1635523200000|2021-10-29 16:00:00|433.95|431.75|434.87|432.67|435.06|432.86|433.03|430.83|0
1635523500000|2021-10-29 16:05:00|435.06|432.86|436.71|434.51|436.9|434.7|434.87|432.67|0
1635523800000|2021-10-29 16:10:00|436.53|434.33|437.63|435.43|438.92|436.72|436.53|434.33|0
1635524100000|2021-10-29 16:15:00|437.82|435.62|438.37|436.17|438.37|436.17|437.44|435.24|0
1635524400000|2021-10-29 16:20:00|438.55|436.35|440.95|438.75|441.69|439.49|438|435.8|0
1635524700000|2021-10-29 16:25:00|440.77|438.57|441.88|439.68|441.88|439.68|439.84|437.64|0
1635525000000|2021-10-29 16:30:00|441.69|439.49|440.39|438.19|441.69|439.49|440.39|438.19|0
1635525300000|2021-10-29 16:35:00|440.58|438.38|440.95|438.75|441.13|438.93|440.39|438.19|0
1635525600000|2021-10-29 16:40:00|441.13|438.93|441.31|439.11|441.5|439.3|440.76|438.56|0
1635525900000|2021-10-29 16:45:00|441.13|438.93|439.83|437.63|441.31|439.11|439.65|437.45|0
1635526200000|2021-10-29 16:50:00|440.02|437.82|439.09|436.89|440.02|437.82|438.53|436.33|0
1635526500000|2021-10-29 16:55:00|439.27|437.07|438.72|436.52|439.83|437.63|438.35|436.15|0
1635526800000|2021-10-29 17:00:00|438.9|436.7|440.01|437.81|440.01|437.81|438.53|436.33|0
1635527100000|2021-10-29 17:05:00|439.82|437.62|439.64|437.44|439.82|437.62|438.9|436.7|0
1635527400000|2021-10-29 17:10:00|439.45|437.25|440.19|437.99|440.56|438.36|439.27|437.07|0
1635527700000|2021-10-29 17:15:00|440.37|438.17|441.67|439.47|441.67|439.47|440|437.8|0
1635528000000|2021-10-29 17:20:00|441.48|439.28|440|437.8|441.48|439.28|439.81|437.61|0
1635528300000|2021-10-29 17:25:00|440.18|437.98|439.63|437.43|440.37|438.17|439.44|437.24|0
1635528600000|2021-10-29 17:30:00|439.81|437.61|439.25|437.05|440.37|438.17|439.25|437.05|0
1635528900000|2021-10-29 17:35:00|439.44|437.24|439.25|437.05|439.62|437.42|438.7|436.5|0
1635529200000|2021-10-29 17:40:00|439.07|436.87|438.88|436.68|439.44|437.24|438.51|436.31|0
1635529500000|2021-10-29 17:45:00|439.06|436.86|437.22|435.02|439.06|436.86|436.66|434.46|0
1635529800000|2021-10-29 17:50:00|437.4|435.2|437.95|435.75|438.14|435.94|437.03|434.83|0
1635530100000|2021-10-29 17:55:00|437.77|435.57|438.69|436.49|439.06|436.86|437.77|435.57|0
1635530400000|2021-10-29 18:00:00|438.5|436.3|438.5|436.3|438.69|436.49|437.58|435.38|0
1635530700000|2021-10-29 18:05:00|438.59|436.39|438.68|436.48|438.87|436.67|437.95|435.75|0
1635531000000|2021-10-29 18:10:00|438.5|436.3|437.76|435.56|439.05|436.85|437.57|435.37|0
1635531300000|2021-10-29 18:15:00|437.94|435.74|435.91|433.71|437.94|435.74|435.73|433.53|0
1635531600000|2021-10-29 18:20:00|436.09|433.89|433.7|431.5|436.83|434.63|433.7|431.5|0
1635531900000|2021-10-29 18:25:00|433.79|431.59|432.23|430.03|434.07|431.87|432.23|430.03|0
1635532200000|2021-10-29 18:30:00|432.41|430.21|432.22|430.02|433.14|430.94|431.49|429.29|0
1635532500000|2021-10-29 18:35:00|432.41|430.21|433.32|431.12|434.06|431.86|432.41|430.21|0
1635532800000|2021-10-29 18:40:00|433.51|431.31|435.34|433.14|435.71|433.51|433.51|431.31|0
1635533100000|2021-10-29 18:45:00|435.53|433.33|435.53|433.33|435.9|433.7|434.24|432.04|0
1635533400000|2021-10-29 18:50:00|435.43|433.23|435.34|433.14|436.08|433.88|435.16|432.96|0
1635533700000|2021-10-29 18:55:00|435.52|433.32|434.97|432.77|436.08|433.88|434.42|432.22|0
1635534000000|2021-10-29 19:00:00|435.15|432.95|434.23|432.03|435.71|433.51|433.31|431.11|0
1635534300000|2021-10-29 19:05:00|434.41|432.21|435.15|432.95|435.89|433.69|433.86|431.66|0
1635534600000|2021-10-29 19:10:00|434.96|432.76|434.23|432.03|435.15|432.95|433.49|431.29|0
1635534900000|2021-10-29 19:15:00|434.41|432.21|432.39|430.19|434.41|432.21|430.55|428.35|0
1635535200000|2021-10-29 19:20:00|432.57|430.37|431.1|428.9|433.85|431.65|431.1|428.9|0
1635535500000|2021-10-29 19:25:00|431.28|429.08|432.75|430.55|433.12|430.92|430.91|428.71|0
1635535800000|2021-10-29 19:30:00|432.93|430.73|434.58|432.38|434.77|432.57|432.01|429.81|0
1635536100000|2021-10-29 19:35:00|434.4|432.2|435.69|433.49|436.98|434.78|434.4|432.2|0
1635536400000|2021-10-29 19:40:00|435.5|433.3|437.53|435.33|438.45|436.25|435.5|433.3|0
1635536700000|2021-10-29 19:45:00|437.71|435.51|438.82|436.62|440.11|437.91|437.71|435.51|0
1635537000000|2021-10-29 19:50:00|439|436.8|444|441.8|444|441.8|437.89|435.69|0
1635537300000|2021-10-29 19:55:00|443.45|441.25|441.4|439.2|444.75|442.55|441.03|438.83|0
1635537600000|2021-10-29 20:00:00|442.33|440.13|443.71|441.51|444.82|442.62|441.59|439.39|0
1635537900000|2021-10-29 20:05:00|443.34|441.14|443.53|441.33|443.53|441.33|442.42|440.22|0
1635538200000|2021-10-29 20:10:00|443.34|441.14|444.64|442.44|445.38|443.18|443.34|441.14|0
1635753600000|2021-11-01 08:00:00|450|447.8|449.16|446.96|450.28|448.08|448.6|446.4|0
1635753900000|2021-11-01 08:05:00|449.35|447.15|449.61|447.41|450.33|448.13|448.52|446.32|0
1635754200000|2021-11-01 08:10:00|449.8|447.6|450.92|448.72|450.92|448.72|449.61|447.41|0
1635754500000|2021-11-01 08:15:00|451.29|449.09|452.97|450.77|453.34|451.14|451.1|448.9|0
1635754800000|2021-11-01 08:20:00|453.15|450.95|453.71|451.51|454.09|451.89|452.97|450.77|0
1635755100000|2021-11-01 08:25:00|453.53|451.33|454.27|452.07|454.65|452.45|452.78|450.58|0
1635755400000|2021-11-01 08:30:00|454.08|451.88|454.08|451.88|455.02|452.82|453.9|451.7|0
1635755700000|2021-11-01 08:35:00|454.17|451.97|455.02|452.82|455.58|453.38|454.08|451.88|0
1635756000000|2021-11-01 08:40:00|454.83|452.63|455.58|453.38|455.58|453.38|454.64|452.44|0
1635756300000|2021-11-01 08:45:00|455.39|453.19|455.39|453.19|455.76|453.56|455.01|452.81|0
1635756600000|2021-11-01 08:50:00|455.2|453|455.95|453.75|455.95|453.75|455.2|453|0
1635756900000|2021-11-01 08:55:00|455.76|453.56|456.32|454.12|456.32|454.12|455.57|453.37|0
1635757200000|2021-11-01 09:00:00|456.13|453.93|457.63|455.43|457.63|455.43|455.75|453.55|0
1635757500000|2021-11-01 09:05:00|457.44|455.24|458.57|456.37|458.57|456.37|457.44|455.24|0
1635757800000|2021-11-01 09:10:00|458.75|456.55|457.81|455.61|458.94|456.74|457.63|455.43|0
1635758100000|2021-11-01 09:15:00|457.71|455.51|457.43|455.23|457.81|455.61|457.25|455.05|0
1635758400000|2021-11-01 09:20:00|457.25|455.05|457.69|455.49|458.78|456.58|457.25|455.05|0
1635758700000|2021-11-01 09:25:00|457.88|455.68|457.69|455.49|457.88|455.68|456.94|454.74|0
1635759000000|2021-11-01 09:30:00|457.78|455.58|457.87|455.67|458.06|455.86|457.13|454.93|0
1635759300000|2021-11-01 09:35:00|457.69|455.49|457.23|455.03|458.25|456.05|457.04|454.84|0
1635759600000|2021-11-01 09:40:00|457.41|455.21|456.85|454.65|457.41|455.21|456.66|454.46|0
1635759900000|2021-11-01 09:45:00|456.66|454.46|456.66|454.46|456.85|454.65|456.1|453.9|0
1635760200000|2021-11-01 09:50:00|456.47|454.27|456.47|454.27|456.85|454.65|456.47|454.27|0
1635760500000|2021-11-01 09:55:00|456.28|454.08|456.65|454.45|457.03|454.83|456.28|454.08|0
1635760800000|2021-11-01 10:00:00|456.84|454.64|456.84|454.64|457.03|454.83|456.47|454.27|0
1635761100000|2021-11-01 10:05:00|456.65|454.45|457.02|454.82|457.21|455.01|456.65|454.45|0
1635761400000|2021-11-01 10:10:00|457.11|454.91|457.4|455.2|457.59|455.39|456.84|454.64|0
1635761700000|2021-11-01 10:15:00|457.21|455.01|458.15|455.95|458.15|455.95|457.02|454.82|0
1635762000000|2021-11-01 10:20:00|457.96|455.76|457.58|455.38|458.15|455.95|457.58|455.38|0
1635762300000|2021-11-01 10:25:00|457.39|455.19|456.83|454.63|457.39|455.19|456.64|454.44|0
1635762600000|2021-11-01 10:30:00|457.01|454.81|457.39|455.19|457.58|455.38|456.83|454.63|0
1635762900000|2021-11-01 10:35:00|457.58|455.38|457.57|455.37|457.95|455.75|457.39|455.19|0
1635763200000|2021-11-01 10:40:00|457.39|455.19|457.2|455|457.57|455.37|457.2|455|0
1635763500000|2021-11-01 10:45:00|457.38|455.18|457.76|455.56|457.76|455.56|457.19|454.99|0
1635763800000|2021-11-01 10:50:00|457.57|455.37|458.13|455.93|458.51|456.31|457.57|455.37|0
1635764100000|2021-11-01 10:55:00|458.32|456.12|458.69|456.49|458.69|456.49|457.94|455.74|0
1635764400000|2021-11-01 11:00:00|458.5|456.3|459.25|457.05|459.25|457.05|458.5|456.3|0
1635764700000|2021-11-01 11:05:00|459.06|456.86|459.25|457.05|459.44|457.24|459.06|456.86|0
1635765000000|2021-11-01 11:10:00|459.06|456.86|458.5|456.3|459.25|457.05|458.5|456.3|0
1635765300000|2021-11-01 11:15:00|458.31|456.11|458.12|455.92|458.68|456.48|457.93|455.73|0
1635765600000|2021-11-01 11:20:00|457.93|455.73|457.74|455.54|457.93|455.73|457.55|455.35|0
1635765900000|2021-11-01 11:25:00|457.93|455.73|457.74|455.54|457.93|455.73|457.74|455.54|0
1635766200000|2021-11-01 11:30:00|457.55|455.35|456.98|454.78|457.55|455.35|456.98|454.78|0
1635766500000|2021-11-01 11:35:00|456.79|454.59|456.79|454.59|456.79|454.59|456.61|454.41|0
1635766800000|2021-11-01 11:40:00|456.6|454.4|456.6|454.4|456.6|454.4|456.23|454.03|0
1635767100000|2021-11-01 11:45:00|456.79|454.59|456.98|454.78|457.16|454.96|456.6|454.4|0
1635767400000|2021-11-01 11:50:00|456.79|454.59|456.97|454.77|457.16|454.96|456.69|454.49|0
1635767700000|2021-11-01 11:55:00|456.79|454.59|456.78|454.58|456.97|454.77|456.6|454.4|0
1635768000000|2021-11-01 12:00:00|456.6|454.4|456.03|453.83|456.78|454.58|456.03|453.83|0
1635768300000|2021-11-01 12:05:00|456.22|454.02|455.65|453.45|456.22|454.02|455.09|452.89|0
1635768600000|2021-11-01 12:10:00|455.46|453.26|455.46|453.26|455.65|453.45|455.09|452.89|0
1635768900000|2021-11-01 12:15:00|455.27|453.07|455.65|453.45|455.84|453.64|454.9|452.7|0
1635769200000|2021-11-01 12:20:00|455.83|453.63|455.46|453.26|455.83|453.63|455.27|453.07|0
1635769500000|2021-11-01 12:25:00|455.64|453.44|455.45|453.25|455.64|453.44|455.27|453.07|0
1635769800000|2021-11-01 12:30:00|455.27|453.07|453.77|451.57|455.27|453.07|453.77|451.57|0
1635770100000|2021-11-01 12:35:00|453.58|451.38|453.76|451.56|454.14|451.94|453.2|451|0
1635770400000|2021-11-01 12:40:00|453.58|451.38|453.01|450.81|453.76|451.56|452.64|450.44|0
1635770700000|2021-11-01 12:45:00|453.2|451|451.7|449.5|453.76|451.56|451.51|449.31|0
1635771000000|2021-11-01 12:50:00|451.51|449.31|451.98|449.78|452.07|449.87|451.51|449.31|0
1635771300000|2021-11-01 12:55:00|452.07|449.87|451.7|449.5|452.07|449.87|451.51|449.31|0
1635771600000|2021-11-01 13:00:00|451.51|449.31|450.57|448.37|451.88|449.68|450.39|448.19|0
1635771900000|2021-11-01 13:05:00|450.76|448.56|449.08|446.88|450.95|448.75|448.15|445.95|0
1635772200000|2021-11-01 13:10:00|448.89|446.69|450.75|448.55|450.94|448.74|448.89|446.69|0
1635772500000|2021-11-01 13:15:00|450.57|448.37|451.31|449.11|451.5|449.3|450.57|448.37|0
1635772800000|2021-11-01 13:20:00|451.13|448.93|451.12|448.92|451.13|448.93|450.38|448.18|0
1635773100000|2021-11-01 13:25:00|450.94|448.74|450.93|448.73|451.5|449.3|450.56|448.36|0
1635773400000|2021-11-01 13:30:00|451.12|448.92|452.05|449.85|453.74|451.54|449.25|447.05|0
1635773700000|2021-11-01 13:35:00|451.87|449.67|449.94|447.74|451.87|449.67|446.21|444.01|0
1635774000000|2021-11-01 13:40:00|449.19|446.99|447.51|445.31|449.75|447.55|447.32|445.12|0
1635774300000|2021-11-01 13:45:00|447.32|445.12|443.05|440.85|449|446.8|443.05|440.85|0
1635774600000|2021-11-01 13:50:00|442.86|440.66|445.62|443.42|446.74|444.54|441.75|439.55|0
1635774900000|2021-11-01 13:55:00|445.25|443.05|443.58|441.38|446.18|443.98|443.11|440.91|0
1635775200000|2021-11-01 14:00:00|443.67|441.47|437.3|435.1|443.67|441.47|435.64|433.44|0
1635775500000|2021-11-01 14:05:00|437.85|435.65|443.76|441.56|444.32|442.12|437.85|435.65|0
1635775800000|2021-11-01 14:10:00|443.57|441.37|442.28|440.08|444.31|442.11|440.8|438.6|0
1635776100000|2021-11-01 14:15:00|442.65|440.45|442.46|440.26|443.76|441.56|441.53|439.33|0
1635776400000|2021-11-01 14:20:00|442.27|440.07|440.24|438.04|444.31|442.11|439.5|437.3|0
1635776700000|2021-11-01 14:25:00|440.61|438.41|441.9|439.7|443.01|440.81|440.24|438.04|0
1635777000000|2021-11-01 14:30:00|441.71|439.51|441.88|439.68|442.07|439.87|439.13|436.93|0
1635777300000|2021-11-01 14:35:00|441.7|439.5|440.41|438.21|442.07|439.87|439.85|437.65|0
1635777600000|2021-11-01 14:40:00|440.59|438.39|440.4|438.2|441.7|439.5|439.12|436.92|0
1635777900000|2021-11-01 14:45:00|440.59|438.39|440.95|438.75|442.06|439.86|439.67|437.47|0
1635778200000|2021-11-01 14:50:00|441.32|439.12|438.56|436.36|442.61|440.41|438.56|436.36|0
1635778500000|2021-11-01 14:55:00|438.74|436.54|439.29|437.09|439.29|437.09|437.45|435.25|0
1635778800000|2021-11-01 15:00:00|439.48|437.28|443.16|440.96|443.9|441.7|439.11|436.91|0
1635779100000|2021-11-01 15:05:00|442.98|440.78|442.42|440.22|444.09|441.89|442.42|440.22|0
1635779400000|2021-11-01 15:10:00|442.24|440.04|441.5|439.3|442.42|440.22|440.57|438.37|0
1635779700000|2021-11-01 15:15:00|441.31|439.11|443.52|441.32|443.52|441.32|441.13|438.93|0
1635780000000|2021-11-01 15:20:00|443.34|441.14|444.82|442.62|445.56|443.36|443.34|441.14|0
1635780300000|2021-11-01 15:25:00|445|442.8|443.1|440.9|445|442.8|442.73|440.53|0
1635780600000|2021-11-01 15:30:00|442.91|440.71|444.58|442.38|444.95|442.75|442.91|440.71|0
1635780900000|2021-11-01 15:35:00|444.39|442.19|442.17|439.97|444.39|442.19|441.8|439.6|0
1635781200000|2021-11-01 15:40:00|441.98|439.78|443.46|441.26|443.46|441.26|441.24|439.04|0
1635781500000|2021-11-01 15:45:00|443.27|441.07|443.46|441.26|444.02|441.82|442.35|440.15|0
1635781800000|2021-11-01 15:50:00|443.64|441.44|442.34|440.14|443.64|441.44|441.97|439.77|0
1635782100000|2021-11-01 15:55:00|442.16|439.96|444.57|442.37|444.75|442.55|442.16|439.96|0
1635782400000|2021-11-01 16:00:00|444.75|442.55|444.56|442.36|444.75|442.55|443.82|441.62|0
1635782700000|2021-11-01 16:05:00|444.38|442.18|445.68|443.48|445.68|443.48|444.19|441.99|0
1635783000000|2021-11-01 16:10:00|445.49|443.29|445.67|443.47|446.23|444.03|445.12|442.92|0
1635783300000|2021-11-01 16:15:00|445.49|443.29|445.3|443.1|446.04|443.84|444.37|442.17|0
1635783600000|2021-11-01 16:20:00|445.48|443.28|445.85|443.65|446.41|444.21|445.11|442.91|0
1635783900000|2021-11-01 16:25:00|445.67|443.47|446.04|443.84|446.22|444.02|444.92|442.72|0
1635784200000|2021-11-01 16:30:00|445.85|443.65|444.94|442.74|445.85|443.65|444.76|442.56|0
1635784500000|2021-11-01 16:35:00|444.76|442.56|446.24|444.04|446.24|444.04|444.57|442.37|0
1635784800000|2021-11-01 16:40:00|446.06|443.86|446.61|444.41|447.36|445.16|446.06|443.86|0
1635785100000|2021-11-01 16:45:00|446.43|444.23|446.98|444.78|447.17|444.97|445.5|443.3|0
1635785400000|2021-11-01 16:50:00|447.07|444.87|447.17|444.97|447.36|445.16|446.61|444.41|0
1635785700000|2021-11-01 16:55:00|447.35|445.15|447.35|445.15|447.54|445.34|446.98|444.78|0
1635786000000|2021-11-01 17:00:00|447.54|445.34|447.16|444.96|447.72|445.52|447.16|444.96|0
1635786300000|2021-11-01 17:05:00|447.35|445.15|446.04|443.84|447.54|445.34|446.04|443.84|0
1635786600000|2021-11-01 17:10:00|446.23|444.03|446.41|444.21|446.41|444.21|445.67|443.47|0
1635786900000|2021-11-01 17:15:00|446.23|444.03|445.67|443.47|447.16|444.96|445.48|443.28|0
1635787200000|2021-11-01 17:20:00|445.48|443.28|441.95|439.75|445.67|443.47|441.66|439.46|0
1635787500000|2021-11-01 17:25:00|442.13|439.93|441.94|439.74|443.43|441.23|440.83|438.63|0
1635787800000|2021-11-01 17:30:00|441.76|439.56|441.57|439.37|442.13|439.93|440.46|438.26|0
1635788100000|2021-11-01 17:35:00|441.38|439.18|442.49|440.29|442.87|440.67|441.2|439|0
1635788400000|2021-11-01 17:40:00|442.31|440.11|438.79|436.59|442.31|440.11|438.6|436.4|0
1635788700000|2021-11-01 17:45:00|438.6|436.4|439.52|437.32|440.08|437.88|438.6|436.4|0
1635789000000|2021-11-01 17:50:00|439.34|437.14|437.67|435.47|439.71|437.51|437.67|435.47|0
1635789300000|2021-11-01 17:55:00|437.86|435.66|438.78|436.58|439.34|437.14|437.86|435.66|0
1635789600000|2021-11-01 18:00:00|438.59|436.39|437.67|435.47|439.52|437.32|437.48|435.28|0
1635789900000|2021-11-01 18:05:00|438.04|435.84|438.4|436.2|438.96|436.76|437.3|435.1|0
1635790200000|2021-11-01 18:10:00|438.22|436.02|436.37|434.17|438.96|436.76|435.82|433.62|0
1635790500000|2021-11-01 18:15:00|436.19|433.99|435.45|433.25|436.55|434.35|434.16|431.96|0
1635790800000|2021-11-01 18:20:00|435.26|433.06|438.03|435.83|438.21|436.01|435.08|432.88|0
1635791100000|2021-11-01 18:25:00|437.84|435.64|437.29|435.09|438.21|436.01|436.92|434.72|0
1635791400000|2021-11-01 18:30:00|437.47|435.27|440.06|437.86|440.06|437.86|437.29|435.09|0
1635791700000|2021-11-01 18:35:00|439.69|437.49|438.94|436.74|440.8|438.6|438.94|436.74|0
1635792000000|2021-11-01 18:40:00|439.13|436.93|440.98|438.78|440.98|438.78|439.13|436.93|0
1635792300000|2021-11-01 18:45:00|440.79|438.59|441.9|439.7|441.91|439.71|440.79|438.59|0
1635792600000|2021-11-01 18:50:00|441.72|439.52|440.6|438.4|441.9|439.7|440.42|438.22|0
1635792900000|2021-11-01 18:55:00|440.79|438.59|441.53|439.33|442.27|440.07|440.6|438.4|0
1635793200000|2021-11-01 19:00:00|441.34|439.14|442.27|440.07|442.27|440.07|440.6|438.4|0
1635793500000|2021-11-01 19:05:00|442.36|440.16|441.71|439.51|442.45|440.25|441.34|439.14|0
1635793800000|2021-11-01 19:10:00|441.89|439.69|442.45|440.25|442.63|440.43|441.89|439.69|0
1635794100000|2021-11-01 19:15:00|442.26|440.06|441.7|439.5|442.45|440.25|441.52|439.32|0
1635794400000|2021-11-01 19:20:00|441.89|439.69|443.56|441.36|443.56|441.36|439.66|437.46|0
1635794700000|2021-11-01 19:25:00|443.74|441.54|442.81|440.61|443.93|441.73|442.63|440.43|0
1635795000000|2021-11-01 19:30:00|443|440.8|444.85|442.65|444.85|442.65|443|440.8|0
1635795300000|2021-11-01 19:35:00|444.67|442.47|444.11|441.91|445.23|443.03|443.18|440.98|0
1635795600000|2021-11-01 19:40:00|444.29|442.09|445.04|442.84|445.41|443.21|443.18|440.98|0
1635795900000|2021-11-01 19:45:00|445.12|442.92|445.22|443.02|445.78|443.58|444.66|442.46|0
1635796200000|2021-11-01 19:50:00|445.78|443.58|444.29|442.09|446.9|444.7|443.54|441.34|0
1635796500000|2021-11-01 19:55:00|444.47|442.27|447.82|445.62|448.94|446.74|443.73|441.53|0
1635796800000|2021-11-01 20:00:00|448.01|445.81|447.07|444.87|448.2|446|446.7|444.5|0
1635797100000|2021-11-01 20:05:00|447.26|445.06|446.14|443.94|447.45|445.25|445.95|443.75|0
1635797400000|2021-11-01 20:10:00|445.95|443.75|446.88|444.68|447.82|445.62|445.77|443.57|0
1635797700000|2021-11-01 20:15:00|446.52|443.92|447.08|444.48|447.27|444.67|446.52|443.92|0
1635798000000|2021-11-01 20:20:00|447.27|444.67|447.64|445.04|447.83|445.23|447.27|444.67|0
1635798300000|2021-11-01 20:25:00|447.82|445.22|447.82|445.22|448.01|445.41|447.82|445.22|0
1635798600000|2021-11-01 20:30:00|448.01|445.41|448.19|445.59|448.19|445.59|447.82|445.22|0
1635798900000|2021-11-01 20:35:00|448.01|445.41|447.82|445.22|448.01|445.41|447.82|445.22|0
1635799200000|2021-11-01 20:40:00|447.81|445.21|447.81|445.21|447.81|445.21|447.81|445.21|0
1635799500000|2021-11-01 20:45:00|448|445.4|448.19|445.59|448.19|445.59|447.81|445.21|0
1635799800000|2021-11-01 20:50:00|448|445.4|447.81|445.21|448.19|445.59|447.81|445.21|0
1635800100000|2021-11-01 20:55:00|447.99|445.39|448.27|445.67|448.27|445.67|447.81|445.21|0
1635800400000|2021-11-01 21:00:00|448.11|445.51|448.07|445.47|448.13|445.53|447.91|445.31|0
1635800700000|2021-11-01 21:05:00|448.1|445.5|447.88|445.28|448.1|445.5|447.83|445.23|0
1635801000000|2021-11-01 21:10:00|447.85|445.25|447.55|444.95|447.85|445.25|447.49|444.89|0
1635801300000|2021-11-01 21:15:00|447.58|444.98|447.77|445.17|447.8|445.2|447.52|444.92|0
1635801600000|2021-11-01 21:20:00|447.8|445.2|447.85|445.25|447.9|445.3|447.8|445.2|0
1635801900000|2021-11-01 21:25:00|447.49|444.89|447.71|445.11|447.71|445.11|447.49|444.89|0
1635802200000|2021-11-01 21:30:00|447.63|445.03|447.68|445.08|447.71|445.11|447.63|445.03|0
1635802500000|2021-11-01 21:35:00|447.63|445.03|447.65|445.05|447.71|445.11|447.62|445.02|0
1635802800000|2021-11-01 21:40:00|447.64|445.04|447.7|445.1|447.7|445.1|447.62|445.02|0
1635803100000|2021-11-01 21:45:00|447.72|445.12|447.78|445.18|447.84|445.24|447.72|445.12|0
1635803400000|2021-11-01 21:50:00|447.75|445.15|447.91|445.31|447.91|445.31|447.75|445.15|0
1635803700000|2021-11-01 21:55:00|447.94|445.34|447.78|445.18|448.05|445.45|447.78|445.18|0
1635804000000|2021-11-01 22:00:00|448.61|446.01|447.22|444.62|448.61|446.01|447.03|444.43|0
1635804300000|2021-11-01 22:05:00|447.12|444.52|446.84|444.24|447.22|444.62|446.65|444.05|0
1635804600000|2021-11-01 22:10:00|447.03|444.43|446.84|444.24|447.21|444.61|446.84|444.24|0
1635804900000|2021-11-01 22:15:00|446.65|444.05|446.09|443.49|446.65|444.05|446.09|443.49|0
1635805200000|2021-11-01 22:20:00|446.28|443.68|447.21|444.61|447.39|444.79|446.09|443.49|0
1635805500000|2021-11-01 22:25:00|447.39|444.79|448.14|445.54|448.14|445.54|447.39|444.79|0
1635805800000|2021-11-01 22:30:00|448.32|445.72|448.13|445.53|448.88|446.28|448.13|445.53|0
1635806100000|2021-11-01 22:35:00|448.32|445.72|449.06|446.46|449.06|446.46|448.13|445.53|0
1635806400000|2021-11-01 22:40:00|449.25|446.65|450|447.4|450|447.4|449.25|446.65|0
1635806700000|2021-11-01 22:45:00|449.81|447.21|449.06|446.46|450|447.4|449.06|446.46|0
1635807000000|2021-11-01 22:50:00|448.96|446.36|449.24|446.64|449.24|446.64|448.87|446.27|0
1635807300000|2021-11-01 22:55:00|449.43|446.83|449.62|447.02|449.99|447.39|449.24|446.64|0
1635807600000|2021-11-01 23:00:00|449.52|446.92|448.31|445.71|449.52|446.92|447.93|445.33|0
1635807900000|2021-11-01 23:05:00|448.21|445.61|447.74|445.14|448.31|445.71|447|444.4|0
1635808200000|2021-11-01 23:10:00|447.93|445.33|446.81|444.21|448.12|445.52|446.44|443.84|0
1635808500000|2021-11-01 23:15:00|446.99|444.39|447.74|445.14|447.93|445.33|446.81|444.21|0
1635808800000|2021-11-01 23:20:00|447.92|445.32|447.74|445.14|448.3|445.7|447.74|445.14|0
1635809100000|2021-11-01 23:25:00|447.83|445.23|448.48|445.88|448.85|446.25|447.83|445.23|0
1635809400000|2021-11-01 23:30:00|448.29|445.69|446.98|444.38|448.29|445.69|446.8|444.2|0
1635809700000|2021-11-01 23:35:00|447.17|444.57|446.98|444.38|447.36|444.76|446.61|444.01|0
1635810000000|2021-11-01 23:40:00|446.8|444.2|446.98|444.38|447.35|444.75|446.61|444.01|0
1635810300000|2021-11-01 23:45:00|447.17|444.57|447.16|444.56|447.54|444.94|447.16|444.56|0
1635810600000|2021-11-01 23:50:00|447.35|444.75|446.97|444.37|447.35|444.75|446.79|444.19|0
1635810900000|2021-11-01 23:55:00|447.06|444.46|446.6|444|447.35|444.75|446.41|443.81|0
1635811200000|2021-11-02 00:00:00|446.23|443.63|446.41|443.81|447.16|444.56|445.67|443.07|0
1635811500000|2021-11-02 00:05:00|446.6|444|446.22|443.62|447.15|444.55|446.22|443.62|0
1635811800000|2021-11-02 00:10:00|446.04|443.44|445.85|443.25|446.22|443.62|445.29|442.69|0
1635812100000|2021-11-02 00:15:00|446.03|443.43|445.84|443.24|446.41|443.81|445.29|442.69|0
1635812400000|2021-11-02 00:20:00|446.03|443.43|445.66|443.06|446.4|443.8|445.47|442.87|0
1635812700000|2021-11-02 00:25:00|445.84|443.24|445.47|442.87|446.03|443.43|445.28|442.68|0
1635813000000|2021-11-02 00:30:00|445.65|443.05|445.46|442.86|445.84|443.24|445.28|442.68|0
1635813300000|2021-11-02 00:35:00|445.37|442.77|445.65|443.05|445.84|443.24|445.28|442.68|0
1635813600000|2021-11-02 00:40:00|445.55|442.95|445.46|442.86|446.02|443.42|445.46|442.86|0
1635813900000|2021-11-02 00:45:00|445.27|442.67|445.83|443.23|446.02|443.42|445.27|442.67|0
1635814200000|2021-11-02 00:50:00|446.02|443.42|445.64|443.04|446.57|443.97|445.64|443.04|0
1635814500000|2021-11-02 00:55:00|445.73|443.13|446.29|443.69|446.47|443.87|445.64|443.04|0
1635814800000|2021-11-02 01:00:00|446.38|443.78|446.38|443.78|447.31|444.71|446.01|443.41|0
1635815100000|2021-11-02 01:05:00|446.57|443.97|447.68|445.08|447.68|445.08|446.57|443.97|0
1635815400000|2021-11-02 01:10:00|447.87|445.27|447.12|444.52|447.87|445.27|447.12|444.52|0
1635815700000|2021-11-02 01:15:00|447.31|444.71|446.37|443.77|447.31|444.71|446.37|443.77|0
1635816000000|2021-11-02 01:20:00|446.56|443.96|446|443.4|446.75|444.15|445.81|443.21|0
1635816300000|2021-11-02 01:25:00|445.81|443.21|445.81|443.21|446|443.4|445.44|442.84|0
1635816600000|2021-11-02 01:30:00|446.09|443.49|443.2|440.6|446.18|443.58|443.2|440.6|0
1635816900000|2021-11-02 01:35:00|443.02|440.42|443.2|440.6|443.39|440.79|442.64|440.04|0
1635817200000|2021-11-02 01:40:00|443.29|440.69|443.38|440.78|443.66|441.06|442.64|440.04|0
1635817500000|2021-11-02 01:45:00|443.57|440.97|442.82|440.22|443.57|440.97|442.45|439.85|0
1635817800000|2021-11-02 01:50:00|442.64|440.04|443.19|440.59|443.38|440.78|442.45|439.85|0
1635818100000|2021-11-02 01:55:00|443.01|440.41|442.82|440.22|443.38|440.78|442.82|440.22|0
1635818400000|2021-11-02 02:00:00|443|440.4|443.75|441.15|443.75|441.15|442.82|440.22|0
1635818700000|2021-11-02 02:05:00|443.56|440.96|442.26|439.66|443.56|440.96|442.07|439.47|0
1635819000000|2021-11-02 02:10:00|442.44|439.84|442.63|440.03|443|440.4|442.25|439.65|0
1635819300000|2021-11-02 02:15:00|442.44|439.84|442.07|439.47|442.9|440.3|441.97|439.37|0
1635819600000|2021-11-02 02:20:00|441.97|439.37|442.25|439.65|442.44|439.84|441.88|439.28|0
1635819900000|2021-11-02 02:25:00|442.34|439.74|442.25|439.65|442.62|440.02|442.25|439.65|0
1635820200000|2021-11-02 02:30:00|442.06|439.46|440.57|437.97|442.06|439.46|440.39|437.79|0
1635820500000|2021-11-02 02:35:00|440.39|437.79|441.13|438.53|441.13|438.53|440.2|437.6|0
1635820800000|2021-11-02 02:40:00|440.94|438.34|440.57|437.97|441.13|438.53|440.2|437.6|0
1635821100000|2021-11-02 02:45:00|440.47|437.87|440.38|437.78|440.75|438.15|440.2|437.6|0
1635821400000|2021-11-02 02:50:00|440.57|437.97|440.19|437.59|440.75|438.15|440.19|437.59|0
1635821700000|2021-11-02 02:55:00|440.38|437.78|440.47|437.87|440.75|438.15|440.19|437.59|0
1635822000000|2021-11-02 03:00:00|440.56|437.96|441.3|438.7|441.3|438.7|440.38|437.78|0
1635822300000|2021-11-02 03:05:00|441.2|438.6|441.3|438.7|441.49|438.89|441.11|438.51|0
1635822600000|2021-11-02 03:10:00|441.11|438.51|440.18|437.58|441.11|438.51|439.44|436.84|0
1635822900000|2021-11-02 03:15:00|440|437.4|439.44|436.84|440.55|437.95|439.44|436.84|0
1635823200000|2021-11-02 03:20:00|439.63|437.03|439.81|437.21|439.81|437.21|438.88|436.28|0
1635823500000|2021-11-02 03:25:00|439.62|437.02|439.81|437.21|439.99|437.39|439.44|436.84|0
1635823800000|2021-11-02 03:30:00|439.99|437.39|439.99|437.39|440.36|437.76|439.62|437.02|0
1635824100000|2021-11-02 03:35:00|439.8|437.2|440.73|438.13|440.73|438.13|439.8|437.2|0
1635824400000|2021-11-02 03:40:00|440.91|438.31|440.54|437.94|440.91|438.31|440.54|437.94|0
1635824700000|2021-11-02 03:45:00|440.44|437.84|440.35|437.75|440.54|437.94|440.17|437.57|0
1635825000000|2021-11-02 03:50:00|440.44|437.84|440.35|437.75|440.54|437.94|440.17|437.57|0
1635825300000|2021-11-02 03:55:00|440.53|437.93|441.09|438.49|441.09|438.49|440.35|437.75|0
1635825600000|2021-11-02 04:00:00|441.27|438.67|441.09|438.49|441.27|438.67|440.9|438.3|0
1635825900000|2021-11-02 04:05:00|441.27|438.67|441.45|438.85|441.64|439.04|441.09|438.49|0
1635826200000|2021-11-02 04:10:00|441.64|439.04|441.82|439.22|442.01|439.41|441.45|438.85|0
1635826500000|2021-11-02 04:15:00|441.64|439.04|441.26|438.66|441.64|439.04|441.26|438.66|0
1635826800000|2021-11-02 04:20:00|441.45|438.85|441.08|438.48|441.45|438.85|440.89|438.29|0
1635827100000|2021-11-02 04:25:00|440.89|438.29|441.26|438.66|441.26|438.66|440.7|438.1|0
1635827400000|2021-11-02 04:30:00|441.44|438.84|441.44|438.84|441.81|439.21|441.44|438.84|0
1635827700000|2021-11-02 04:35:00|441.63|439.03|441.25|438.65|441.63|439.03|441.07|438.47|0
1635828000000|2021-11-02 04:40:00|441.07|438.47|441.25|438.65|441.62|439.02|441.07|438.47|0
1635828300000|2021-11-02 04:45:00|441.44|438.84|441.25|438.65|441.44|438.84|441.06|438.46|0
1635828600000|2021-11-02 04:50:00|441.43|438.83|441.06|438.46|441.43|438.83|440.88|438.28|0
1635828900000|2021-11-02 04:55:00|440.88|438.28|440.87|438.27|441.25|438.65|440.69|438.09|0
1635829200000|2021-11-02 05:00:00|440.69|438.09|440.31|437.71|441.06|438.46|439.95|437.35|0
1635829500000|2021-11-02 05:05:00|440.13|437.53|441.42|438.82|441.43|438.83|440.13|437.53|0
1635829800000|2021-11-02 05:10:00|441.24|438.64|441.79|439.19|441.79|439.19|441.05|438.45|0
1635830100000|2021-11-02 05:15:00|441.98|439.38|441.23|438.63|441.98|439.38|441.23|438.63|0
1635830400000|2021-11-02 05:20:00|441.42|438.82|441.51|438.91|441.79|439.19|441.05|438.45|0
1635830700000|2021-11-02 05:25:00|441.42|438.82|441.79|439.19|441.97|439.37|441.42|438.82|0
1635831000000|2021-11-02 05:30:00|441.87|439.27|442.15|439.55|442.71|440.11|441.87|439.27|0
1635831300000|2021-11-02 05:35:00|441.97|439.37|444.75|442.15|444.94|442.34|441.97|439.37|0
1635831600000|2021-11-02 05:40:00|445.13|442.53|444.94|442.34|445.5|442.9|444.75|442.15|0
1635831900000|2021-11-02 05:45:00|445.12|442.52|444.75|442.15|445.12|442.52|444.56|441.96|0
1635832200000|2021-11-02 05:50:00|444.94|442.34|445.38|442.78|447.03|444.43|444.75|442.15|0
1635832500000|2021-11-02 05:55:00|445.2|442.6|444.64|442.04|445.2|442.6|444.45|441.85|0
1635832800000|2021-11-02 06:00:00|444.45|441.85|443.15|440.55|444.45|441.85|443.15|440.55|0
1635833100000|2021-11-02 06:05:00|442.96|440.36|444.17|441.57|444.26|441.66|442.78|440.18|0
1635833400000|2021-11-02 06:10:00|444.26|441.66|443.7|441.1|444.26|441.66|443.7|441.1|0
1635833700000|2021-11-02 06:15:00|443.89|441.29|444.81|442.21|445.19|442.59|443.89|441.29|0
1635834000000|2021-11-02 06:20:00|444.63|442.03|444.63|442.03|445.19|442.59|444.25|441.65|0
1635834300000|2021-11-02 06:25:00|444.44|441.84|443.88|441.28|444.44|441.84|443.51|440.91|0
1635834600000|2021-11-02 06:30:00|444.07|441.47|444.9|442.3|444.99|442.39|443.51|440.91|0
1635834900000|2021-11-02 06:35:00|444.81|442.21|444.8|442.2|445.36|442.76|444.8|442.2|0
1635835200000|2021-11-02 06:40:00|444.99|442.39|444.99|442.39|444.99|442.39|444.62|442.02|0
1635835500000|2021-11-02 06:45:00|444.89|442.29|445.17|442.57|445.36|442.76|444.62|442.02|0
1635835800000|2021-11-02 06:50:00|445.26|442.66|446.84|444.24|446.85|444.25|445.17|442.57|0
1635836100000|2021-11-02 06:55:00|446.66|444.06|446.28|443.68|446.66|444.06|446|443.4|0
1635836400000|2021-11-02 07:00:00|446.1|443.5|445.35|442.75|446.47|443.87|445.17|442.57|0
1635836700000|2021-11-02 07:05:00|445.34|443.14|445.42|443.22|445.89|443.69|445.15|442.95|0
1635837000000|2021-11-02 07:10:00|445.52|443.32|446.26|444.06|446.26|444.06|445.33|443.13|0
1635837300000|2021-11-02 07:15:00|446.17|443.97|446.96|444.76|448.31|446.11|446.17|443.97|0
1635837600000|2021-11-02 07:20:00|446.77|444.57|445.74|443.54|446.96|444.76|444.72|442.52|0
1635837900000|2021-11-02 07:25:00|445.84|443.64|445.09|442.89|445.84|443.64|444.53|442.33|0
1635838200000|2021-11-02 07:30:00|445.28|443.08|445.46|443.26|445.46|443.26|444.72|442.52|0
1635838500000|2021-11-02 07:35:00|445.28|443.08|446.2|444|446.39|444.19|445.27|443.07|0
1635838800000|2021-11-02 07:40:00|446.39|444.19|445.46|443.26|446.39|444.19|445.46|443.26|0
1635839100000|2021-11-02 07:45:00|445.27|443.07|446.2|444|446.2|444|445.27|443.07|0
1635839400000|2021-11-02 07:50:00|446.01|443.81|447.69|445.49|447.69|445.49|446.01|443.81|0
1635839700000|2021-11-02 07:55:00|447.5|445.3|446.75|444.55|448.06|445.86|446.57|444.37|0
1635840000000|2021-11-02 08:00:00|447.13|444.93|446.01|443.81|447.13|444.93|445.63|443.43|0
1635840300000|2021-11-02 08:05:00|445.82|443.62|446|443.8|447.31|445.11|445.82|443.62|0
1635840600000|2021-11-02 08:10:00|445.82|443.62|446.19|443.99|446.56|444.36|445.63|443.43|0
1635840900000|2021-11-02 08:15:00|446.09|443.89|445.63|443.43|446.28|444.08|445.63|443.43|0
1635841200000|2021-11-02 08:20:00|445.81|443.61|446|443.8|446.74|444.54|445.62|443.42|0
1635841500000|2021-11-02 08:25:00|446.18|443.98|446.74|444.54|447.49|445.29|446.18|443.98|0
1635841800000|2021-11-02 08:30:00|446.37|444.17|447.67|445.47|448.04|445.84|446.37|444.17|0
1635842100000|2021-11-02 08:35:00|447.48|445.28|447.11|444.91|447.86|445.66|447.11|444.91|0
1635842400000|2021-11-02 08:40:00|446.92|444.72|447.11|444.91|447.57|445.37|446.92|444.72|0
1635842700000|2021-11-02 08:45:00|447.29|445.09|446.17|443.97|447.48|445.28|445.8|443.6|0
1635843000000|2021-11-02 08:50:00|446.36|444.16|445.61|443.41|446.36|444.16|445.42|443.22|0
1635843300000|2021-11-02 08:55:00|445.79|443.59|443.93|441.73|446.17|443.97|443.74|441.54|0
1635843600000|2021-11-02 09:00:00|443.74|441.54|443.93|441.73|444.12|441.92|442.44|440.24|0
1635843900000|2021-11-02 09:05:00|444.11|441.91|445.04|442.84|445.42|443.22|443.93|441.73|0
1635844200000|2021-11-02 09:10:00|445.23|443.03|445.23|443.03|445.6|443.4|444.67|442.47|0
1635844500000|2021-11-02 09:15:00|445.04|442.84|444.85|442.65|445.78|443.58|444.48|442.28|0
1635844800000|2021-11-02 09:20:00|445.04|442.84|446.71|444.51|446.9|444.7|444.85|442.65|0
1635845100000|2021-11-02 09:25:00|446.53|444.33|445.87|443.67|446.53|444.33|445.59|443.39|0
1635845400000|2021-11-02 09:30:00|445.96|443.76|445.22|443.02|446.52|444.32|445.22|443.02|0
1635845700000|2021-11-02 09:35:00|445.03|442.83|444.1|441.9|445.4|443.2|444.1|441.9|0
1635846000000|2021-11-02 09:40:00|444.28|442.08|444.47|442.27|444.65|442.45|443.72|441.52|0
1635846300000|2021-11-02 09:45:00|444.56|442.36|444.84|442.64|445.21|443.01|444.46|442.26|0
1635846600000|2021-11-02 09:50:00|444.65|442.45|444.83|442.63|445.02|442.82|444.28|442.08|0
1635846900000|2021-11-02 09:55:00|445.02|442.82|445.95|443.75|446.14|443.94|444.46|442.26|0
1635847200000|2021-11-02 10:00:00|445.76|443.56|445.39|443.19|446.32|444.12|445.2|443|0
1635847500000|2021-11-02 10:05:00|445.29|443.09|443.71|441.51|445.39|443.19|443.71|441.51|0
1635847800000|2021-11-02 10:10:00|443.61|441.41|444.64|442.44|444.64|442.44|443.61|441.41|0
1635848100000|2021-11-02 10:15:00|444.45|442.25|444.82|442.62|445.01|442.81|444.45|442.25|0
1635848400000|2021-11-02 10:20:00|445.01|442.81|445.75|443.55|445.75|443.55|444.26|442.06|0
1635848700000|2021-11-02 10:25:00|445.56|443.36|445|442.8|445.94|443.74|444.44|442.24|0
1635849000000|2021-11-02 10:30:00|445.37|443.17|446.12|443.92|446.3|444.1|445.37|443.17|0
1635849300000|2021-11-02 10:35:00|446.3|444.1|446.12|443.92|446.49|444.29|445.56|443.36|0
1635849600000|2021-11-02 10:40:00|445.93|443.73|446.39|444.19|446.86|444.66|445.93|443.73|0
1635849900000|2021-11-02 10:45:00|446.3|444.1|446.67|444.47|447.04|444.84|446.3|444.1|0
1635850200000|2021-11-02 10:50:00|446.48|444.28|446.85|444.65|447.04|444.84|446.48|444.28|0
1635850500000|2021-11-02 10:55:00|447.04|444.84|447.6|445.4|447.6|445.4|446.85|444.65|0
1635850800000|2021-11-02 11:00:00|448.16|445.96|447.6|445.4|448.16|445.96|447.6|445.4|0
1635851100000|2021-11-02 11:05:00|447.41|445.21|446.66|444.46|447.41|445.21|446.1|443.9|0
1635851400000|2021-11-02 11:10:00|446.85|444.65|447.4|445.2|447.59|445.39|446.85|444.65|0
1635851700000|2021-11-02 11:15:00|447.22|445.02|447.4|445.2|447.4|445.2|446.37|444.17|0
1635852000000|2021-11-02 11:20:00|447.59|445.39|447.59|445.39|447.96|445.76|447.21|445.01|0
1635852300000|2021-11-02 11:25:00|447.4|445.2|447.02|444.82|447.4|445.2|446.84|444.64|0
1635852600000|2021-11-02 11:30:00|447.21|445.01|449.08|446.88|449.26|447.06|447.02|444.82|0
1635852900000|2021-11-02 11:35:00|448.89|446.69|449.07|446.87|449.64|447.44|448.7|446.5|0
1635853200000|2021-11-02 11:40:00|449.26|447.06|448.88|446.68|449.26|447.06|448.88|446.68|0
1635853500000|2021-11-02 11:45:00|449.07|446.87|448.69|446.49|449.26|447.06|448.14|445.94|0
1635853800000|2021-11-02 11:50:00|448.51|446.31|448.32|446.12|448.69|446.49|447.95|445.75|0
1635854100000|2021-11-02 11:55:00|448.13|445.93|448.13|445.93|448.32|446.12|447.94|445.74|0
1635854400000|2021-11-02 12:00:00|448.32|446.12|448.87|446.67|448.88|446.68|448.32|446.12|0
1635854700000|2021-11-02 12:05:00|449.06|446.86|448.87|446.67|449.06|446.86|448.5|446.3|0
1635855000000|2021-11-02 12:10:00|448.68|446.48|449.99|447.79|450.18|447.98|448.68|446.48|0
1635855300000|2021-11-02 12:15:00|449.8|447.6|449.05|446.85|449.99|447.79|448.87|446.67|0
1635855600000|2021-11-02 12:20:00|448.87|446.67|449.24|447.04|449.43|447.23|448.87|446.67|0
1635855900000|2021-11-02 12:25:00|449.05|446.85|449.42|447.22|449.61|447.41|449.05|446.85|0
1635856200000|2021-11-02 12:30:00|449.24|447.04|449.79|447.59|449.98|447.78|449.24|447.04|0
1635856500000|2021-11-02 12:35:00|449.98|447.78|450.17|447.97|450.54|448.34|449.98|447.78|0
1635856800000|2021-11-02 12:40:00|449.98|447.78|449.79|447.59|449.98|447.78|449.79|447.59|0
1635857100000|2021-11-02 12:45:00|449.6|447.4|449.6|447.4|449.79|447.59|449.41|447.21|0
1635857400000|2021-11-02 12:50:00|449.79|447.59|449.6|447.4|450.35|448.15|449.6|447.4|0
1635857700000|2021-11-02 12:55:00|449.78|447.58|449.41|447.21|450.53|448.33|449.22|447.02|0
1635858000000|2021-11-02 13:00:00|449.6|447.4|449.22|447.02|450.16|447.96|449.22|447.02|0
1635858300000|2021-11-02 13:05:00|449.03|446.83|448.84|446.64|449.41|447.21|448.84|446.64|0
1635858600000|2021-11-02 13:10:00|449.03|446.83|448.65|446.45|449.03|446.83|447.91|445.71|0
1635858900000|2021-11-02 13:15:00|448.84|446.64|448.28|446.08|449.03|446.83|448.28|446.08|0
1635859200000|2021-11-02 13:20:00|448.46|446.26|448.46|446.26|449.02|446.82|448.46|446.26|0
1635859500000|2021-11-02 13:25:00|448.65|446.45|448.65|446.45|449.02|446.82|448.09|445.89|0
1635859800000|2021-11-02 13:30:00|449.02|446.82|447.71|445.51|451.08|448.88|447.52|445.32|0
1635860100000|2021-11-02 13:35:00|448.08|445.88|453.14|450.94|453.14|450.94|448.08|445.88|0
1635860400000|2021-11-02 13:40:00|453.32|451.12|452.01|449.81|453.51|451.31|450.32|448.12|0
1635860700000|2021-11-02 13:45:00|452.38|450.18|453.32|451.12|454.07|451.87|452.2|450|0
1635861000000|2021-11-02 13:50:00|452.38|450.18|455.2|453|455.2|453|452.19|449.99|0
1635861300000|2021-11-02 13:55:00|455.38|453.18|456.64|454.44|456.64|454.44|453.32|451.12|0
1635861600000|2021-11-02 14:00:00|457.02|454.82|457.19|454.99|457.96|455.76|454.55|452.35|0
1635861900000|2021-11-02 14:05:00|457.56|455.36|455.87|453.67|457.56|455.36|454.18|451.98|0
1635862200000|2021-11-02 14:10:00|456.06|453.86|453.23|451.03|456.62|454.42|452.3|450.1|0
1635862500000|2021-11-02 14:15:00|453.42|451.22|454.17|451.97|456.24|454.04|453.23|451.03|0
1635862800000|2021-11-02 14:20:00|454.55|452.35|455.3|453.1|455.86|453.66|454.36|452.16|0
1635863100000|2021-11-02 14:25:00|455.48|453.28|456.05|453.85|456.61|454.41|454.92|452.72|0
1635863400000|2021-11-02 14:30:00|456.23|454.03|456.61|454.41|456.99|454.79|455.48|453.28|0
1635863700000|2021-11-02 14:35:00|456.23|454.03|457.36|455.16|457.55|455.35|455.1|452.9|0
1635864000000|2021-11-02 14:40:00|457.55|455.35|456.04|453.84|457.74|455.54|456.04|453.84|0
1635864300000|2021-11-02 14:45:00|456.6|454.4|457.73|455.53|457.92|455.72|455.66|453.46|0
1635864600000|2021-11-02 14:50:00|457.54|455.34|456.97|454.77|458.3|456.1|456.97|454.77|0
1635864900000|2021-11-02 14:55:00|456.79|454.59|458.67|456.47|459.8|457.6|456.79|454.59|0
1635865200000|2021-11-02 15:00:00|458.86|456.66|459.23|457.03|460.56|458.36|458.86|456.66|0
1635865500000|2021-11-02 15:05:00|459.42|457.22|457.53|455.33|459.8|457.6|457.34|455.14|0
1635865800000|2021-11-02 15:10:00|457.72|455.52|457.72|455.52|458.47|456.27|457.15|454.95|0
1635866100000|2021-11-02 15:15:00|457.53|455.33|456.96|454.76|457.53|455.33|456.78|454.58|0
1635866400000|2021-11-02 15:20:00|456.77|454.57|457.9|455.7|458.28|456.08|456.4|454.2|0
1635866700000|2021-11-02 15:25:00|458.09|455.89|460.54|458.34|460.54|458.34|457.52|455.32|0
1635867000000|2021-11-02 15:30:00|460.35|458.15|459.97|457.77|460.54|458.34|459.41|457.21|0
1635867300000|2021-11-02 15:35:00|460.16|457.96|460.35|458.15|460.54|458.34|459.6|457.4|0
1635867600000|2021-11-02 15:40:00|460.16|457.96|462.81|460.61|462.81|460.61|459.97|457.77|0
1635867900000|2021-11-02 15:45:00|463.18|460.98|461.29|459.09|463.56|461.36|461.1|458.9|0
1635868200000|2021-11-02 15:50:00|461.48|459.28|458.83|456.63|461.48|459.28|458.45|456.25|0
1635868500000|2021-11-02 15:55:00|458.64|456.44|457.32|455.12|458.83|456.63|457.32|455.12|0
1635868800000|2021-11-02 16:00:00|457.51|455.31|456.56|454.36|457.88|455.68|456|453.8|0
1635869100000|2021-11-02 16:05:00|456.38|454.18|455.43|453.23|456.94|454.74|454.87|452.67|0
1635869400000|2021-11-02 16:10:00|455.62|453.42|457.31|455.11|457.69|455.49|455.06|452.86|0
1635869700000|2021-11-02 16:15:00|457.5|455.3|458.63|456.43|458.82|456.62|456.93|454.73|0
1635870000000|2021-11-02 16:20:00|458.82|456.62|459.19|456.99|459.95|457.75|458.82|456.62|0
1635870300000|2021-11-02 16:25:00|459.38|457.18|459.57|457.37|459.57|457.37|458.63|456.43|0
1635870600000|2021-11-02 16:30:00|459.76|457.56|459.76|457.56|459.94|457.74|458.62|456.42|0
1635870900000|2021-11-02 16:35:00|459.94|457.74|460.51|458.31|460.7|458.5|459.75|457.55|0
1635871200000|2021-11-02 16:40:00|460.7|458.5|460.51|458.31|460.89|458.69|459.37|457.17|0
1635871500000|2021-11-02 16:45:00|460.32|458.12|461.83|459.63|461.83|459.63|460.32|458.12|0
1635871800000|2021-11-02 16:50:00|462.02|459.82|461.82|459.62|462.58|460.38|461.26|459.06|0
1635872100000|2021-11-02 16:55:00|461.64|459.44|461.44|459.24|462.01|459.81|461.44|459.24|0
1635872400000|2021-11-02 17:00:00|461.63|459.43|461.25|459.05|461.63|459.43|460.31|458.11|0
1635872700000|2021-11-02 17:05:00|461.06|458.86|461.25|459.05|462.01|459.81|460.12|457.92|0
1635873000000|2021-11-02 17:10:00|461.44|459.24|462|459.8|462.38|460.18|461.44|459.24|0
1635873300000|2021-11-02 17:15:00|461.82|459.62|461.06|458.86|461.91|459.71|460.87|458.67|0
1635873600000|2021-11-02 17:20:00|461.25|459.05|461.81|459.61|462|459.8|460.68|458.48|0
1635873900000|2021-11-02 17:25:00|461.62|459.42|458.6|456.4|461.62|459.42|458.6|456.4|0
1635874200000|2021-11-02 17:30:00|458.41|456.21|457.46|455.26|458.6|456.4|457.46|455.26|0
1635874500000|2021-11-02 17:35:00|457.65|455.45|458.49|456.29|458.78|456.58|456.71|454.51|0
1635874800000|2021-11-02 17:40:00|458.59|456.39|459.91|457.71|459.91|457.71|458.21|456.01|0
1635875100000|2021-11-02 17:45:00|460.1|457.9|459.34|457.14|460.1|457.9|458.78|456.58|0
1635875400000|2021-11-02 17:50:00|459.53|457.33|459.15|456.95|460.1|457.9|458.77|456.57|0
1635875700000|2021-11-02 17:55:00|459.34|457.14|459.15|456.95|459.72|457.52|458.58|456.38|0
1635876000000|2021-11-02 18:00:00|459.34|457.14|458.96|456.76|459.71|457.51|458.01|455.81|0
1635876300000|2021-11-02 18:05:00|458.77|456.57|456.69|454.49|458.77|456.57|456.69|454.49|0
1635876600000|2021-11-02 18:10:00|456.88|454.68|457.25|455.05|457.82|455.62|456.5|454.3|0
1635876900000|2021-11-02 18:15:00|456.88|454.68|458.57|456.37|458.57|456.37|455.94|453.74|0
1635877200000|2021-11-02 18:20:00|458.38|456.18|457.25|455.05|458.57|456.37|456.87|454.67|0
1635877500000|2021-11-02 18:25:00|457.44|455.24|457.62|455.42|458.76|456.56|456.49|454.29|0
1635877800000|2021-11-02 18:30:00|457.81|455.61|456.87|454.67|457.81|455.61|456.87|454.67|0
1635878100000|2021-11-02 18:35:00|457.06|454.86|458.75|456.55|458.94|456.74|456.87|454.67|0
1635878400000|2021-11-02 18:40:00|458.94|456.74|459.69|457.49|459.88|457.68|458.94|456.74|0
1635878700000|2021-11-02 18:45:00|459.5|457.3|460.07|457.87|460.82|458.62|459.5|457.3|0
1635879000000|2021-11-02 18:50:00|459.88|457.68|460.06|457.86|460.63|458.43|459.5|457.3|0
1635879300000|2021-11-02 18:55:00|460.25|458.05|461.2|459|461.39|459.19|459.69|457.49|0
1635879600000|2021-11-02 19:00:00|461.39|459.19|461.19|458.99|461.76|459.56|460.82|458.62|0
1635879900000|2021-11-02 19:05:00|461.01|458.81|461.57|459.37|461.76|459.56|460.63|458.43|0
1635880200000|2021-11-02 19:10:00|461.38|459.18|460.43|458.23|461.57|459.37|460.06|457.86|0
1635880500000|2021-11-02 19:15:00|460.62|458.42|459.67|457.47|460.81|458.61|459.49|457.29|0
1635880800000|2021-11-02 19:20:00|459.49|457.29|459.11|456.91|459.67|457.47|458.73|456.53|0
1635881100000|2021-11-02 19:25:00|458.92|456.72|460.43|458.23|460.43|458.23|458.35|456.15|0
1635881400000|2021-11-02 19:30:00|460.61|458.41|459.1|456.9|460.8|458.6|458.16|455.96|0
1635881700000|2021-11-02 19:35:00|459.29|457.09|458.72|456.52|459.86|457.66|458.72|456.52|0
1635882000000|2021-11-02 19:40:00|458.91|456.71|460.8|458.6|460.8|458.6|458.72|456.52|0
1635882300000|2021-11-02 19:45:00|460.61|458.41|461.36|459.16|462.31|460.11|460.23|458.03|0
1635882600000|2021-11-02 19:50:00|460.98|458.78|458.9|456.7|460.98|458.78|457.58|455.38|0
1635882900000|2021-11-02 19:55:00|458.71|456.51|460.79|458.59|461.17|458.97|457.39|455.19|0
1635883200000|2021-11-02 20:00:00|461.17|458.97|458.52|456.32|461.17|458.97|458.52|456.32|0
1635883500000|2021-11-02 20:05:00|458.71|456.51|458.9|456.7|458.9|456.7|458.33|456.13|0
1635883800000|2021-11-02 20:10:00|458.71|456.51|459.27|457.07|459.84|457.64|458.71|456.51|0
1635884100000|2021-11-02 20:15:00|459.66|457.06|459.47|456.87|459.85|457.25|459.28|456.68|0
1635884400000|2021-11-02 20:20:00|459.85|457.25|459.47|456.87|459.85|457.25|459.47|456.87|0
1635884700000|2021-11-02 20:25:00|459.65|457.05|459.65|457.05|459.65|457.05|459.46|456.86|0
1635885000000|2021-11-02 20:30:00|459.84|457.24|459.84|457.24|459.84|457.24|459.65|457.05|0
1635885300000|2021-11-02 20:35:00|459.65|457.05|459.84|457.24|460.02|457.42|459.65|457.05|0
1635885600000|2021-11-02 20:40:00|459.65|457.05|460.02|457.42|460.02|457.42|459.65|457.05|0
1635885900000|2021-11-02 20:45:00|460.11|457.51|459.64|457.04|460.59|457.99|459.64|457.04|0
1635886200000|2021-11-02 20:50:00|459.83|457.23|459.64|457.04|459.83|457.23|459.64|457.04|0
1635886500000|2021-11-02 20:55:00|459.83|457.23|459.73|457.13|460.02|457.42|459.54|456.94|0
1635886800000|2021-11-02 21:00:00|459.85|457.25|459.85|457.25|459.85|457.25|459.73|457.13|0
1635887100000|2021-11-02 21:05:00|459.82|457.22|459.78|457.18|459.98|457.38|459.78|457.18|0
1635887400000|2021-11-02 21:10:00|459.81|457.21|459.78|457.18|459.81|457.21|459.76|457.16|0
1635887700000|2021-11-02 21:15:00|459.81|457.21|459.84|457.24|459.84|457.24|459.81|457.21|0
1635888000000|2021-11-02 21:20:00|459.86|457.26|459.84|457.24|459.92|457.32|459.81|457.21|0
1635888300000|2021-11-02 21:25:00|459.78|457.18|459.77|457.17|459.92|457.32|459.77|457.17|0
1635888600000|2021-11-02 21:30:00|459.83|457.23|459.91|457.31|460.13|457.53|459.83|457.23|0
1635888900000|2021-11-02 21:35:00|459.88|457.28|459.77|457.17|459.88|457.28|459.75|457.15|0
1635889200000|2021-11-02 21:40:00|459.75|457.15|459.6|457|459.75|457.15|459.58|456.98|0
1635889500000|2021-11-02 21:45:00|459.58|456.98|459.46|456.86|459.58|456.98|459.38|456.78|0
1635889800000|2021-11-02 21:50:00|459.49|456.89|459.68|457.08|459.71|457.11|459.41|456.81|0
1635890100000|2021-11-02 21:55:00|459.66|457.06|459.49|456.89|459.66|457.06|459.41|456.81|0
1635890400000|2021-11-02 22:00:00|459.7|457.1|458.85|456.25|459.7|457.1|458.66|456.06|0
1635890700000|2021-11-02 22:05:00|459.04|456.44|458.28|455.68|459.04|456.44|458.09|455.49|0
1635891000000|2021-11-02 22:10:00|458.47|455.87|458.66|456.06|459.04|456.44|458.47|455.87|0
1635891300000|2021-11-02 22:15:00|458.47|455.87|458.47|455.87|458.66|456.06|458.47|455.87|0
1635891600000|2021-11-02 22:20:00|458.56|455.96|458.65|456.05|458.65|456.05|458.28|455.68|0
1635891900000|2021-11-02 22:25:00|458.46|455.86|458.46|455.86|458.46|455.86|458.27|455.67|0
1635892200000|2021-11-02 22:30:00|458.36|455.76|458.46|455.86|458.65|456.05|458.27|455.67|0
1635892500000|2021-11-02 22:35:00|458.55|455.95|458.83|456.23|458.83|456.23|458.46|455.86|0
1635892800000|2021-11-02 22:40:00|459.02|456.42|459.21|456.61|459.21|456.61|458.64|456.04|0
1635893100000|2021-11-02 22:45:00|459.4|456.8|459.39|456.79|459.58|456.98|459.39|456.79|0
1635893400000|2021-11-02 22:50:00|459.21|456.61|458.26|455.66|459.21|456.61|457.88|455.28|0
1635893700000|2021-11-02 22:55:00|458.07|455.47|457.88|455.28|458.26|455.66|457.88|455.28|0
1635894000000|2021-11-02 23:00:00|458.07|455.47|458.63|456.03|458.63|456.03|458.07|455.47|0
1635894300000|2021-11-02 23:05:00|458.44|455.84|458.25|455.65|458.82|456.22|458.25|455.65|0
1635894600000|2021-11-02 23:10:00|458.15|455.55|458.06|455.46|458.44|455.84|457.87|455.27|0
1635894900000|2021-11-02 23:15:00|457.96|455.36|457.96|455.36|458.25|455.65|457.96|455.36|0
1635895200000|2021-11-02 23:20:00|458.06|455.46|457.87|455.27|458.06|455.46|457.68|455.08|0
1635895500000|2021-11-02 23:25:00|457.68|455.08|458.62|456.02|458.81|456.21|457.68|455.08|0
1635895800000|2021-11-02 23:30:00|458.43|455.83|458.43|455.83|458.62|456.02|458.24|455.64|0
1635896100000|2021-11-02 23:35:00|458.62|456.02|458.43|455.83|458.62|456.02|458.24|455.64|0
1635896400000|2021-11-02 23:40:00|458.24|455.64|458.05|455.45|458.24|455.64|457.67|455.07|0
1635896700000|2021-11-02 23:45:00|458.23|455.63|458.04|455.44|458.23|455.63|457.86|455.26|0
1635897000000|2021-11-02 23:50:00|457.86|455.26|457.85|455.25|458.04|455.44|457.67|455.07|0
1635897300000|2021-11-02 23:55:00|457.76|455.16|457.85|455.25|457.85|455.25|457.48|454.88|0
1635897600000|2021-11-03 00:00:00|457.66|455.06|457.28|454.68|457.85|455.25|457.09|454.49|0
1635897900000|2021-11-03 00:05:00|457.47|454.87|456.72|454.12|457.66|455.06|456.72|454.12|0
1635898200000|2021-11-03 00:10:00|456.81|454.21|457.28|454.68|457.47|454.87|456.71|454.11|0
1635898500000|2021-11-03 00:15:00|457.47|454.87|458.03|455.43|458.03|455.43|456.9|454.3|0
1635898800000|2021-11-03 00:20:00|457.84|455.24|458.22|455.62|458.78|456.18|457.84|455.24|0
1635899100000|2021-11-03 00:25:00|458.03|455.43|458.21|455.61|458.49|455.89|457.84|455.24|0
1635899400000|2021-11-03 00:30:00|458.02|455.42|458.02|455.42|458.4|455.8|457.83|455.23|0
1635899700000|2021-11-03 00:35:00|458.21|455.61|458.4|455.8|458.4|455.8|458.02|455.42|0
1635900000000|2021-11-03 00:40:00|458.3|455.7|458.21|455.61|458.4|455.8|458.02|455.42|0
1635900300000|2021-11-03 00:45:00|458.11|455.51|458.2|455.6|458.21|455.61|457.83|455.23|0
1635900600000|2021-11-03 00:50:00|458.39|455.79|458.58|455.98|458.86|456.26|458.39|455.79|0
1635900900000|2021-11-03 00:55:00|458.67|456.07|458.77|456.17|458.96|456.36|458.58|455.98|0
1635901200000|2021-11-03 01:00:00|458.48|455.88|459.23|456.63|459.71|457.11|458.39|455.79|0
1635901500000|2021-11-03 01:05:00|459.33|456.73|458.76|456.16|459.33|456.73|458.76|456.16|0
1635901800000|2021-11-03 01:10:00|458.95|456.35|459.7|457.1|459.7|457.1|458.95|456.35|0
1635902100000|2021-11-03 01:15:00|459.51|456.91|459.89|457.29|460.08|457.48|459.32|456.72|0
1635902400000|2021-11-03 01:20:00|459.7|457.1|460.07|457.47|460.26|457.66|459.51|456.91|0
1635902700000|2021-11-03 01:25:00|460.17|457.57|460.07|457.47|460.45|457.85|459.88|457.28|0
1635903000000|2021-11-03 01:30:00|460.26|457.66|460.26|457.66|460.45|457.85|459.88|457.28|0
1635903300000|2021-11-03 01:35:00|460.45|457.85|461.58|458.98|461.96|459.36|460.45|457.85|0
1635903600000|2021-11-03 01:40:00|461.39|458.79|461.01|458.41|461.77|459.17|461.01|458.41|0
1635903900000|2021-11-03 01:45:00|460.82|458.22|459.68|457.08|461.01|458.41|459.68|457.08|0
1635904200000|2021-11-03 01:50:00|459.87|457.27|460.06|457.46|460.44|457.84|459.68|457.08|0
1635904500000|2021-11-03 01:55:00|460.25|457.65|459.49|456.89|460.25|457.65|459.3|456.7|0
1635904800000|2021-11-03 02:00:00|459.3|456.7|458.92|456.32|459.58|456.98|458.73|456.13|0
1635905100000|2021-11-03 02:05:00|458.82|456.22|458.63|456.03|459.11|456.51|458.63|456.03|0
1635905400000|2021-11-03 02:10:00|458.54|455.94|458.73|456.13|458.92|456.32|458.35|455.75|0
1635905700000|2021-11-03 02:15:00|458.63|456.03|458.73|456.13|459.1|456.5|458.54|455.94|0
1635906000000|2021-11-03 02:20:00|458.91|456.31|459.48|456.88|459.48|456.88|458.91|456.31|0
1635906300000|2021-11-03 02:25:00|459.29|456.69|459.29|456.69|459.48|456.88|459.1|456.5|0
1635906600000|2021-11-03 02:30:00|459.19|456.59|458.72|456.12|459.48|456.88|458.72|456.12|0
1635906900000|2021-11-03 02:35:00|458.53|455.93|458.34|455.74|458.53|455.93|457.96|455.36|0
1635907200000|2021-11-03 02:40:00|458.53|455.93|458.15|455.55|458.53|455.93|457.96|455.36|0
1635907500000|2021-11-03 02:45:00|458.34|455.74|458.52|455.92|458.61|456.01|458.15|455.55|0
1635907800000|2021-11-03 02:50:00|458.71|456.11|458.52|455.92|458.71|456.11|458.52|455.92|0
1635908100000|2021-11-03 02:55:00|458.71|456.11|457.95|455.35|458.71|456.11|457.76|455.16|0
1635908400000|2021-11-03 03:00:00|457.76|455.16|458.14|455.54|458.33|455.73|457.76|455.16|0
1635908700000|2021-11-03 03:05:00|457.95|455.35|458.14|455.54|458.51|455.91|457.76|455.16|0
1635909000000|2021-11-03 03:10:00|457.95|455.35|457.94|455.34|458.13|455.53|457.94|455.34|0
1635909300000|2021-11-03 03:15:00|458.13|455.53|457.94|455.34|458.32|455.72|457.84|455.24|0
1635909600000|2021-11-03 03:20:00|458.03|455.43|457.75|455.15|458.13|455.53|457.75|455.15|0
1635909900000|2021-11-03 03:25:00|457.94|455.34|457.84|455.24|457.94|455.34|457.56|454.96|0
1635910200000|2021-11-03 03:30:00|457.75|455.15|457.56|454.96|457.75|455.15|457.56|454.96|0
1635910500000|2021-11-03 03:35:00|457.37|454.77|457.37|454.77|457.37|454.77|456.99|454.39|0
1635910800000|2021-11-03 03:40:00|457.46|454.86|457.55|454.95|457.74|455.14|457.46|454.86|0
1635911100000|2021-11-03 03:45:00|457.74|455.14|456.98|454.38|457.74|455.14|456.8|454.2|0
1635911400000|2021-11-03 03:50:00|456.8|454.2|456.79|454.19|456.8|454.2|456.79|454.19|0
1635911700000|2021-11-03 03:55:00|456.98|454.38|456.98|454.38|457.17|454.57|456.79|454.19|0
1635912000000|2021-11-03 04:00:00|457.07|454.47|457.35|454.75|457.36|454.76|456.98|454.38|0
1635912300000|2021-11-03 04:05:00|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1635912600000|2021-11-03 04:10:00|457.44|454.84|457.35|454.75|457.54|454.94|457.35|454.75|0
1635912900000|2021-11-03 04:15:00|457.54|454.94|457.16|454.56|457.54|454.94|457.16|454.56|0
1635913200000|2021-11-03 04:20:00|457.25|454.65|457.34|454.74|457.34|454.74|457.25|454.65|0
1635913500000|2021-11-03 04:25:00|457.16|454.56|456.96|454.36|457.34|454.74|456.78|454.18|0
1635913800000|2021-11-03 04:30:00|456.78|454.18|457.15|454.55|457.15|454.55|456.78|454.18|0
1635914100000|2021-11-03 04:35:00|456.96|454.36|456.96|454.36|456.96|454.36|456.96|454.36|0
1635914400000|2021-11-03 04:40:00|457.05|454.45|456.96|454.36|457.15|454.55|456.96|454.36|0
1635914700000|2021-11-03 04:45:00|457.15|454.55|457.33|454.73|457.52|454.92|457.15|454.55|0
1635915000000|2021-11-03 04:50:00|457.42|454.82|457.23|454.63|457.52|454.92|456.95|454.35|0
1635915300000|2021-11-03 04:55:00|457.33|454.73|457.33|454.73|457.33|454.73|457.14|454.54|0
1635915600000|2021-11-03 05:00:00|457.52|454.92|457.51|454.91|457.7|455.1|457.33|454.73|0
1635915900000|2021-11-03 05:05:00|457.42|454.82|456.19|453.59|457.42|454.82|456.19|453.59|0
1635916200000|2021-11-03 05:10:00|456.09|453.49|456.28|453.68|456.38|453.78|456|453.4|0
1635916500000|2021-11-03 05:15:00|456.38|453.78|456.19|453.59|456.57|453.97|456|453.4|0
1635916800000|2021-11-03 05:20:00|456.28|453.68|456.18|453.58|456.56|453.96|456.18|453.58|0
1635917100000|2021-11-03 05:25:00|456.37|453.77|456.56|453.96|456.75|454.15|456.18|453.58|0
1635917400000|2021-11-03 05:30:00|456.75|454.15|456.37|453.77|456.75|454.15|456.18|453.58|0
1635917700000|2021-11-03 05:35:00|456.56|453.96|456.37|453.77|456.56|453.96|456.37|453.77|0
1635918000000|2021-11-03 05:40:00|456.55|453.95|456.36|453.76|456.55|453.95|456.18|453.58|0
1635918300000|2021-11-03 05:45:00|456.26|453.66|456.17|453.57|456.26|453.66|455.98|453.38|0
1635918600000|2021-11-03 05:50:00|456.26|453.66|456.17|453.57|456.26|453.66|455.98|453.38|0
1635918900000|2021-11-03 05:55:00|456.26|453.66|456.36|453.76|456.36|453.76|455.98|453.38|0
1635919200000|2021-11-03 06:00:00|456.54|453.94|456.35|453.75|456.54|453.94|456.17|453.57|0
1635919500000|2021-11-03 06:05:00|456.54|453.94|455.79|453.19|456.54|453.94|455.79|453.19|0
1635919800000|2021-11-03 06:10:00|455.97|453.37|456.73|454.13|456.73|454.13|455.78|453.18|0
1635920100000|2021-11-03 06:15:00|456.91|454.31|457.48|454.88|457.67|455.07|456.91|454.31|0
1635920400000|2021-11-03 06:20:00|457.29|454.69|458.04|455.44|458.04|455.44|457.29|454.69|0
1635920700000|2021-11-03 06:25:00|458.23|455.63|458.04|455.44|458.42|455.82|457.85|455.25|0
1635921000000|2021-11-03 06:30:00|457.85|455.25|457.28|454.68|457.85|455.25|457.28|454.68|0
1635921300000|2021-11-03 06:35:00|457.18|454.58|457.28|454.68|457.47|454.87|457.09|454.49|0
1635921600000|2021-11-03 06:40:00|457.47|454.87|457.18|454.58|457.47|454.87|457.09|454.49|0
1635921900000|2021-11-03 06:45:00|457.09|454.49|456.33|453.73|457.09|454.49|455.96|453.36|0
1635922200000|2021-11-03 06:50:00|456.77|454.17|456.89|454.29|456.96|454.36|456.33|453.73|0
1635922500000|2021-11-03 06:55:00|456.7|454.1|456.89|454.29|457.08|454.48|456.7|454.1|0
1635922800000|2021-11-03 07:00:00|456.79|454.19|457.27|454.67|457.64|455.04|456.51|453.91|0
1635923100000|2021-11-03 07:05:00|457.07|454.87|456.5|454.3|457.07|454.87|456.31|454.11|0
1635923400000|2021-11-03 07:10:00|456.69|454.49|456.31|454.11|456.69|454.49|456.31|454.11|0
1635923700000|2021-11-03 07:15:00|456.21|454.01|456.68|454.48|456.68|454.48|456.12|453.92|0
1635924000000|2021-11-03 07:20:00|456.87|454.67|457.43|455.23|457.43|455.23|456.68|454.48|0
1635924300000|2021-11-03 07:25:00|457.62|455.42|457.62|455.42|457.62|455.42|456.87|454.67|0
1635924600000|2021-11-03 07:30:00|457.81|455.61|457.24|455.04|457.81|455.61|457.05|454.85|0
1635924900000|2021-11-03 07:35:00|457.14|454.94|456.86|454.66|457.62|455.42|456.86|454.66|0
1635925200000|2021-11-03 07:40:00|457.05|454.85|456.48|454.28|457.05|454.85|456.48|454.28|0
1635925500000|2021-11-03 07:45:00|456.67|454.47|456.67|454.47|456.86|454.66|456.48|454.28|0
1635925800000|2021-11-03 07:50:00|456.86|454.66|457.23|455.03|457.23|455.03|456.85|454.65|0
1635926100000|2021-11-03 07:55:00|457.42|455.22|457.42|455.22|457.98|455.78|457.04|454.84|0
1635926400000|2021-11-03 08:00:00|457.23|455.03|458.83|456.63|459.2|457|456.85|454.65|0
1635926700000|2021-11-03 08:05:00|458.74|456.54|459.49|457.29|460.06|457.86|457.98|455.78|0
1635927000000|2021-11-03 08:10:00|459.68|457.48|459.11|456.91|459.68|457.48|458.73|456.53|0
1635927300000|2021-11-03 08:15:00|459.3|457.1|459.67|457.47|459.86|457.66|458.73|456.53|0
1635927600000|2021-11-03 08:20:00|459.86|457.66|460.05|457.85|460.24|458.04|459.86|457.66|0
1635927900000|2021-11-03 08:25:00|459.86|457.66|460.05|457.85|460.24|458.04|459.86|457.66|0
1635928200000|2021-11-03 08:30:00|459.86|457.66|459.29|457.09|460.05|457.85|459.1|456.9|0
1635928500000|2021-11-03 08:35:00|459.1|456.9|459.1|456.9|459.48|457.28|458.72|456.52|0
1635928800000|2021-11-03 08:40:00|459.28|457.08|459.28|457.08|459.47|457.27|458.91|456.71|0
1635929100000|2021-11-03 08:45:00|459.09|456.89|458.71|456.51|459.47|457.27|458.71|456.51|0
1635929400000|2021-11-03 08:50:00|458.9|456.7|458.33|456.13|459.28|457.08|458.14|455.94|0
1635929700000|2021-11-03 08:55:00|458.14|455.94|459.28|457.08|459.47|457.27|458.14|455.94|0
1635930000000|2021-11-03 09:00:00|459.09|456.89|459.65|457.45|459.65|457.45|459.08|456.88|0
1635930300000|2021-11-03 09:05:00|459.46|457.26|460.22|458.02|460.22|458.02|459.46|457.26|0
1635930600000|2021-11-03 09:10:00|460.4|458.2|460.59|458.39|460.78|458.58|460.21|458.01|0
1635930900000|2021-11-03 09:15:00|460.78|458.58|460.21|458.01|460.97|458.77|460.02|457.82|0
1635931200000|2021-11-03 09:20:00|460.4|458.2|460.02|457.82|460.4|458.2|459.83|457.63|0
1635931500000|2021-11-03 09:25:00|459.83|457.63|459.45|457.25|459.83|457.63|459.26|457.06|0
1635931800000|2021-11-03 09:30:00|459.64|457.44|459.64|457.44|459.83|457.63|459.45|457.25|0
1635932100000|2021-11-03 09:35:00|459.45|457.25|459.82|457.62|459.82|457.62|459.26|457.06|0
1635932400000|2021-11-03 09:40:00|460.01|457.81|458.69|456.49|460.01|457.81|458.5|456.3|0
1635932700000|2021-11-03 09:45:00|458.5|456.3|459.06|456.86|459.25|457.05|458.5|456.3|0
1635933000000|2021-11-03 09:50:00|459.25|457.05|458.87|456.67|459.25|457.05|458.68|456.48|0
1635933300000|2021-11-03 09:55:00|458.68|456.48|459.44|457.24|459.44|457.24|458.68|456.48|0
1635933600000|2021-11-03 10:00:00|459.43|457.23|459.81|457.61|460|457.8|459.25|457.05|0
1635933900000|2021-11-03 10:05:00|459.62|457.42|458.67|456.47|459.81|457.61|458.3|456.1|0
1635934200000|2021-11-03 10:10:00|458.86|456.66|458.29|456.09|458.86|456.66|458.29|456.09|0
1635934500000|2021-11-03 10:15:00|458.2|456|458.1|455.9|458.86|456.66|458.1|455.9|0
1635934800000|2021-11-03 10:20:00|457.91|455.71|457.53|455.33|457.91|455.71|457.53|455.33|0
1635935100000|2021-11-03 10:25:00|457.72|455.52|458.29|456.09|458.29|456.09|457.53|455.33|0
1635935400000|2021-11-03 10:30:00|458.48|456.28|457.91|455.71|458.48|456.28|457.53|455.33|0
1635935700000|2021-11-03 10:35:00|457.72|455.52|457.72|455.52|457.91|455.71|457.72|455.52|0
1635936000000|2021-11-03 10:40:00|457.9|455.7|457.52|455.32|457.9|455.7|457.34|455.14|0
1635936300000|2021-11-03 10:45:00|457.43|455.23|457.14|454.94|457.71|455.51|457.14|454.94|0
1635936600000|2021-11-03 10:50:00|457.33|455.13|457.14|454.94|457.52|455.32|456.58|454.38|0
1635936900000|2021-11-03 10:55:00|457.23|455.03|458.08|455.88|458.08|455.88|457.14|454.94|0
1635937200000|2021-11-03 11:00:00|457.89|455.69|457.33|455.13|458.08|455.88|457.14|454.94|0
1635937500000|2021-11-03 11:05:00|457.14|454.94|456.76|454.56|457.14|454.94|456.76|454.56|0
1635937800000|2021-11-03 11:10:00|456.95|454.75|457.32|455.12|457.51|455.31|456.76|454.56|0
1635938100000|2021-11-03 11:15:00|457.13|454.93|456.94|454.74|457.32|455.12|456.94|454.74|0
1635938400000|2021-11-03 11:20:00|457.13|454.93|457.5|455.3|457.51|455.31|456.94|454.74|0
1635938700000|2021-11-03 11:25:00|457.32|455.12|458.07|455.87|458.07|455.87|457.32|455.12|0
1635939000000|2021-11-03 11:30:00|458.26|456.06|458.26|456.06|458.64|456.44|458.07|455.87|0
1635939300000|2021-11-03 11:35:00|458.25|456.05|458.44|456.24|458.44|456.24|458.06|455.86|0
1635939600000|2021-11-03 11:40:00|458.63|456.43|458.63|456.43|458.82|456.62|458.63|456.43|0
1635939900000|2021-11-03 11:45:00|458.82|456.62|458.06|455.86|458.82|456.62|457.49|455.29|0
1635940200000|2021-11-03 11:50:00|458.25|456.05|458.43|456.23|459|456.8|458.06|455.86|0
1635940500000|2021-11-03 11:55:00|458.25|456.05|458.24|456.04|458.62|456.42|458.06|455.86|0
1635940800000|2021-11-03 12:00:00|458.05|455.85|458.05|455.85|458.43|456.23|458.05|455.85|0
1635941100000|2021-11-03 12:05:00|457.86|455.66|458.05|455.85|458.05|455.85|457.86|455.66|0
1635941400000|2021-11-03 12:10:00|457.86|455.66|457.86|455.66|458.24|456.04|457.86|455.66|0
1635941700000|2021-11-03 12:15:00|457.67|455.47|457.86|455.66|458.05|455.85|457.48|455.28|0
1635942000000|2021-11-03 12:20:00|457.76|455.56|457.29|455.09|457.85|455.65|457.1|454.9|0
1635942300000|2021-11-03 12:25:00|457.1|454.9|456.91|454.71|457.1|454.9|456.34|454.14|0
1635942600000|2021-11-03 12:30:00|456.72|454.52|455.4|453.2|456.91|454.71|455.4|453.2|0
1635942900000|2021-11-03 12:35:00|455.21|453.01|456.15|453.95|456.15|453.95|455.21|453.01|0
1635943200000|2021-11-03 12:40:00|455.96|453.76|455.77|453.57|456.15|453.95|455.58|453.38|0
1635943500000|2021-11-03 12:45:00|455.96|453.76|456.14|453.94|456.33|454.13|455.77|453.57|0
1635943800000|2021-11-03 12:50:00|455.95|453.75|455.58|453.38|456.14|453.94|455.39|453.19|0
1635944100000|2021-11-03 12:55:00|455.76|453.56|455.57|453.37|455.95|453.75|455.57|453.37|0
1635944400000|2021-11-03 13:00:00|455.38|453.18|455.01|452.81|455.57|453.37|454.07|451.87|0
1635944700000|2021-11-03 13:05:00|455.19|452.99|456.32|454.12|456.32|454.12|455.19|452.99|0
1635945000000|2021-11-03 13:10:00|456.13|453.93|456.13|453.93|456.32|454.12|455.94|453.74|0
1635945300000|2021-11-03 13:15:00|455.94|453.74|455.94|453.74|456.13|453.93|455.57|453.37|0
1635945600000|2021-11-03 13:20:00|455.75|453.55|455.94|453.74|455.94|453.74|455.56|453.36|0
1635945900000|2021-11-03 13:25:00|456.13|453.93|456.12|453.92|456.69|454.49|455.94|453.74|0
1635946200000|2021-11-03 13:30:00|456.31|454.11|457.63|455.43|457.63|455.43|455.18|452.98|0
1635946500000|2021-11-03 13:35:00|458.01|455.81|455.93|453.73|458.01|455.81|452.54|450.34|0
1635946800000|2021-11-03 13:40:00|455.74|453.54|455.55|453.35|456.31|454.11|454.42|452.22|0
1635947100000|2021-11-03 13:45:00|455.93|453.73|456.11|453.91|456.68|454.48|454.8|452.6|0
1635947400000|2021-11-03 13:50:00|456.3|454.1|456.49|454.29|456.49|454.29|454.98|452.78|0
1635947700000|2021-11-03 13:55:00|456.3|454.1|456.67|454.47|457.81|455.61|455.92|453.72|0
1635948000000|2021-11-03 14:00:00|457.62|455.42|453.28|451.08|457.81|455.61|453.28|451.08|0
1635948300000|2021-11-03 14:05:00|453.47|451.27|454.03|451.83|454.79|452.59|452.53|450.33|0
1635948600000|2021-11-03 14:10:00|454.22|452.02|455.16|452.96|455.73|453.53|453.28|451.08|0
1635948900000|2021-11-03 14:15:00|454.97|452.77|454.4|452.2|455.35|453.15|453.46|451.26|0
1635949200000|2021-11-03 14:20:00|454.59|452.39|455.15|452.95|455.72|453.52|453.65|451.45|0
1635949500000|2021-11-03 14:25:00|455.34|453.14|455.72|453.52|455.91|453.71|454.78|452.58|0
1635949800000|2021-11-03 14:30:00|455.53|453.33|455.71|453.51|456.47|454.27|455.53|453.33|0
1635950100000|2021-11-03 14:35:00|455.9|453.7|456.28|454.08|456.28|454.08|454.4|452.2|0
1635950400000|2021-11-03 14:40:00|456.09|453.89|456.65|454.45|457.03|454.83|455.71|453.51|0
1635950700000|2021-11-03 14:45:00|456.84|454.64|456.33|454.13|457.97|455.77|456.09|453.89|0
1635951000000|2021-11-03 14:50:00|456.71|454.51|456.9|454.7|456.9|454.7|455.77|453.57|0
1635951300000|2021-11-03 14:55:00|456.71|454.51|456.33|454.13|456.9|454.7|455.95|453.75|0
1635951600000|2021-11-03 15:00:00|456.14|453.94|455.57|453.37|456.71|454.51|455.38|453.18|0
1635951900000|2021-11-03 15:05:00|455.38|453.18|454.63|452.43|455.57|453.37|454.25|452.05|0
1635952200000|2021-11-03 15:10:00|454.44|452.24|454.62|452.42|455|452.8|453.68|451.48|0
1635952500000|2021-11-03 15:15:00|454.71|452.51|454.43|452.23|455.38|453.18|454.24|452.04|0
1635952800000|2021-11-03 15:20:00|454.62|452.42|454.62|452.42|456.13|453.93|454.43|452.23|0
1635953100000|2021-11-03 15:25:00|454.43|452.23|454.43|452.23|455.18|452.98|454.24|452.04|0
1635953400000|2021-11-03 15:30:00|454.62|452.42|454.05|451.85|455.18|452.98|453.48|451.28|0
1635953700000|2021-11-03 15:35:00|453.86|451.66|453.67|451.47|454.24|452.04|453.29|451.09|0
1635954000000|2021-11-03 15:40:00|453.48|451.28|454.61|452.41|454.61|452.41|453.29|451.09|0
1635954300000|2021-11-03 15:45:00|454.42|452.22|454.23|452.03|455.17|452.97|453.85|451.65|0
1635954600000|2021-11-03 15:50:00|454.04|451.84|454.98|452.78|455.17|452.97|454.04|451.84|0
1635954900000|2021-11-03 15:55:00|455.17|452.97|456.11|453.91|456.68|454.48|454.98|452.78|0
1635955200000|2021-11-03 16:00:00|455.92|453.72|455.54|453.34|456.11|453.91|455.54|453.34|0
1635955500000|2021-11-03 16:05:00|455.73|453.53|456.11|453.91|456.86|454.66|455.73|453.53|0
1635955800000|2021-11-03 16:10:00|456.3|454.1|456.29|454.09|456.48|454.28|455.35|453.15|0
1635956100000|2021-11-03 16:15:00|456.48|454.28|455.72|453.52|456.48|454.28|455.35|453.15|0
1635956400000|2021-11-03 16:20:00|455.91|453.71|454.97|452.77|455.91|453.71|454.4|452.2|0
1635956700000|2021-11-03 16:25:00|455.16|452.96|455.53|453.33|455.91|453.71|454.78|452.58|0
1635957000000|2021-11-03 16:30:00|455.34|453.14|455.72|453.52|455.91|453.71|455.15|452.95|0
1635957300000|2021-11-03 16:35:00|455.91|453.71|456.28|454.08|456.28|454.08|455.53|453.33|0
1635957600000|2021-11-03 16:40:00|456.09|453.89|455.71|453.51|456.66|454.46|455.52|453.32|0
1635957900000|2021-11-03 16:45:00|455.52|453.32|455.14|452.94|455.71|453.51|454.95|452.75|0
1635958200000|2021-11-03 16:50:00|454.95|452.75|454.58|452.38|455.14|452.94|454.39|452.19|0
1635958500000|2021-11-03 16:55:00|454.57|452.37|455.14|452.94|455.14|452.94|454.39|452.19|0
1635958800000|2021-11-03 17:00:00|454.95|452.75|454|451.8|454.95|452.75|454|451.8|0
1635959100000|2021-11-03 17:05:00|454.19|451.99|454.19|451.99|454.38|452.18|453.82|451.62|0
1635959400000|2021-11-03 17:10:00|454.38|452.18|454.12|451.92|454.38|452.18|453.37|451.17|0
1635959700000|2021-11-03 17:15:00|454.31|452.11|453.74|451.54|454.31|452.11|452.99|450.79|0
1635960000000|2021-11-03 17:20:00|453.56|451.36|453.93|451.73|454.31|452.11|453.56|451.36|0
1635960300000|2021-11-03 17:25:00|454.02|451.82|454.49|452.29|454.5|452.3|453.93|451.73|0
1635960600000|2021-11-03 17:30:00|454.31|452.11|455.25|453.05|455.25|453.05|454.31|452.11|0
1635960900000|2021-11-03 17:35:00|455.06|452.86|455.06|452.86|455.25|453.05|454.49|452.29|0
1635961200000|2021-11-03 17:40:00|455.25|453.05|455.05|452.85|455.43|453.23|454.87|452.67|0
1635961500000|2021-11-03 17:45:00|454.87|452.67|453.54|451.34|454.87|452.67|452.03|449.83|0
1635961800000|2021-11-03 17:50:00|453.35|451.15|453.35|451.15|453.54|451.34|452.79|450.59|0
1635962100000|2021-11-03 17:55:00|453.16|450.96|453.16|450.96|454.1|451.9|452.87|450.67|0
1635962400000|2021-11-03 18:00:00|453.44|451.24|463.58|461.38|465.29|463.09|452.31|450.11|0
1635962700000|2021-11-03 18:05:00|464.91|462.71|462.05|459.85|465.1|462.9|459.77|457.57|0
1635963000000|2021-11-03 18:10:00|461.67|459.47|458.63|456.43|461.67|459.47|457.88|455.68|0
1635963300000|2021-11-03 18:15:00|459.01|456.81|462.24|460.04|462.43|460.23|457.5|455.3|0
1635963600000|2021-11-03 18:20:00|462.43|460.23|463.95|461.75|464.33|462.13|461.1|458.9|0
1635963900000|2021-11-03 18:25:00|464.14|461.94|462.61|460.41|464.52|462.32|462.23|460.03|0
1635964200000|2021-11-03 18:30:00|462.8|460.6|462.99|460.79|464.14|461.94|460.52|458.32|0
1635964500000|2021-11-03 18:35:00|463.18|460.98|463.56|461.36|464.89|462.69|461.85|459.65|0
1635964800000|2021-11-03 18:40:00|463.75|461.55|466.99|464.79|467.56|465.36|462.61|460.41|0
1635965100000|2021-11-03 18:45:00|467.18|464.98|473.31|471.11|473.31|471.11|466.99|464.79|0
1635965400000|2021-11-03 18:50:00|472.73|470.53|475.22|473.02|476.38|474.18|471.96|469.76|0
1635965700000|2021-11-03 18:55:00|475.42|473.22|475.02|472.82|479.81|477.61|474.64|472.44|0
1635966000000|2021-11-03 19:00:00|475.22|473.02|475.98|473.78|476.94|474.74|473.68|471.48|0
1635966300000|2021-11-03 19:05:00|475.6|473.4|477.9|475.7|478.1|475.9|475.4|473.2|0
1635966600000|2021-11-03 19:10:00|477.52|475.32|477.52|475.32|478.87|476.67|476.55|474.35|0
1635966900000|2021-11-03 19:15:00|477.9|475.7|476.36|474.16|478.29|476.09|476.17|473.97|0
1635967200000|2021-11-03 19:20:00|476.55|474.35|477.32|475.12|477.51|475.31|475.21|473.01|0
1635967500000|2021-11-03 19:25:00|477.51|475.31|477.32|475.12|477.51|475.31|475.59|473.39|0
1635967800000|2021-11-03 19:30:00|477.51|475.31|477.89|475.69|478.86|476.66|476.74|474.54|0
1635968100000|2021-11-03 19:35:00|478.08|475.88|477.89|475.69|478.08|475.88|476.73|474.53|0
1635968400000|2021-11-03 19:40:00|477.7|475.5|481.17|478.97|481.17|478.97|477.7|475.5|0
1635968700000|2021-11-03 19:45:00|480.97|478.77|483.87|481.67|483.87|481.67|480.78|478.58|0
1635969000000|2021-11-03 19:50:00|483.48|481.28|482.13|479.93|483.48|481.28|480.2|478|0
1635969300000|2021-11-03 19:55:00|481.35|479.15|481.16|478.96|483.48|481.28|480.39|478.19|0
1635969600000|2021-11-03 20:00:00|481.35|479.15|479.61|477.41|481.35|479.15|479.03|476.83|0
1635969900000|2021-11-03 20:05:00|479.8|477.6|480.19|477.99|481.15|478.95|479.8|477.6|0
1635970200000|2021-11-03 20:10:00|480.38|478.18|480.57|478.37|480.96|478.76|479.61|477.41|0
1635970500000|2021-11-03 20:15:00|480.77|478.17|480.38|477.78|480.77|478.17|480.19|477.59|0
1635970800000|2021-11-03 20:20:00|480.19|477.59|480.96|478.36|480.96|478.36|480.19|477.59|0
1635971100000|2021-11-03 20:25:00|480.77|478.17|480.57|477.97|480.96|478.36|480.38|477.78|0
1635971400000|2021-11-03 20:30:00|480.38|477.78|479.99|477.39|480.57|477.97|479.99|477.39|0
1635971700000|2021-11-03 20:35:00|479.8|477.2|479.99|477.39|480.18|477.58|479.8|477.2|0
1635972000000|2021-11-03 20:40:00|480.18|477.58|480.18|477.58|480.37|477.77|480.18|477.58|0
1635972300000|2021-11-03 20:45:00|479.99|477.39|480.18|477.58|480.27|477.67|479.79|477.19|0
1635972600000|2021-11-03 20:50:00|480.37|477.77|481.14|478.54|481.14|478.54|480.37|477.77|0
1635972900000|2021-11-03 20:55:00|480.95|478.35|481.04|478.44|481.23|478.63|480.75|478.15|0
1635973200000|2021-11-03 21:00:00|481.21|478.61|481.29|478.69|481.58|478.98|481.18|478.58|0
1635973500000|2021-11-03 21:05:00|481.32|478.72|481.77|479.17|481.8|479.2|481.32|478.72|0
1635973800000|2021-11-03 21:10:00|481.57|478.97|481.71|479.11|481.8|479.2|481.57|478.97|0
1635974100000|2021-11-03 21:15:00|481.57|478.97|481.57|478.97|481.62|479.02|481.51|478.91|0
1635974400000|2021-11-03 21:20:00|481.59|478.99|481.87|479.27|481.87|479.27|481.57|478.97|0
1635974700000|2021-11-03 21:25:00|481.84|479.24|481.65|479.05|481.87|479.27|481.65|479.05|0
1635975000000|2021-11-03 21:30:00|481.67|479.07|481.65|479.05|481.7|479.1|481.65|479.05|0
1635975300000|2021-11-03 21:35:00|481.64|479.04|481.64|479.04|481.64|479.04|481.64|479.04|0
1635975600000|2021-11-03 21:40:00|481.67|479.07|481.73|479.13|482|479.4|481.61|479.01|0
1635975900000|2021-11-03 21:45:00|481.78|479.18|481.61|479.01|481.86|479.26|481.61|479.01|0
1635976500000|2021-11-03 21:55:00|481.6|479|481.55|478.95|481.66|479.06|481.43|478.83|0
1635976800000|2021-11-03 22:00:00|481.2|478.6|482.07|479.47|482.46|479.86|481.01|478.41|0
1635977100000|2021-11-03 22:05:00|482.46|479.86|483.04|480.44|483.04|480.44|482.07|479.47|0
1635977400000|2021-11-03 22:10:00|482.84|480.24|483.23|480.63|483.42|480.82|482.65|480.05|0
1635977700000|2021-11-03 22:15:00|483.42|480.82|483.61|481.01|484.19|481.59|483.23|480.63|0
1635978000000|2021-11-03 22:20:00|483.42|480.82|483.22|480.62|483.81|481.21|483.22|480.62|0
1635978300000|2021-11-03 22:25:00|483.03|480.43|483.03|480.43|483.42|480.82|483.03|480.43|0
1635978600000|2021-11-03 22:30:00|483.22|480.62|483.41|480.81|483.8|481.2|483.03|480.43|0
1635978900000|2021-11-03 22:35:00|483.22|480.62|482.83|480.23|483.41|480.81|482.83|480.23|0
1635979200000|2021-11-03 22:40:00|483.02|480.42|483.6|481|483.6|481|482.92|480.32|0
1635979500000|2021-11-03 22:45:00|483.79|481.19|484.37|481.77|484.37|481.77|483.6|481|0
1635979800000|2021-11-03 22:50:00|484.18|481.58|484.18|481.58|484.37|481.77|483.79|481.19|0
1635980100000|2021-11-03 22:55:00|483.98|481.38|483.98|481.38|484.37|481.77|483.98|481.38|0
1635980400000|2021-11-03 23:00:00|484.17|481.57|484.75|482.15|485.53|482.93|483.98|481.38|0
1635980700000|2021-11-03 23:05:00|484.56|481.96|487.27|484.67|487.66|485.06|484.56|481.96|0
1635981000000|2021-11-03 23:10:00|487.08|484.48|485.33|482.73|487.27|484.67|484.94|482.34|0
1635981300000|2021-11-03 23:15:00|485.14|482.54|485.52|482.92|485.72|483.12|484.94|482.34|0
1635981600000|2021-11-03 23:20:00|485.71|483.11|485.32|482.72|485.91|483.31|484.94|482.34|0
1635981900000|2021-11-03 23:25:00|485.13|482.53|485.52|482.92|485.9|483.3|485.13|482.53|0
1635982200000|2021-11-03 23:30:00|485.71|483.11|485.32|482.72|485.71|483.11|484.74|482.14|0
1635982500000|2021-11-03 23:35:00|485.41|482.81|485.51|482.91|485.51|482.91|484.93|482.33|0
1635982800000|2021-11-03 23:40:00|485.12|482.52|485.32|482.72|485.7|483.1|485.12|482.52|0
1635983100000|2021-11-03 23:45:00|485.51|482.91|486.28|483.68|486.48|483.88|485.51|482.91|0
1635983400000|2021-11-03 23:50:00|486.48|483.88|486.28|483.68|486.67|484.07|485.89|483.29|0
1635983700000|2021-11-03 23:55:00|486.09|483.49|486.86|484.26|487.06|484.46|485.89|483.29|0
1635984000000|2021-11-04 00:00:00|486.67|484.07|484.92|482.32|486.67|484.07|484.73|482.13|0
1635984300000|2021-11-04 00:05:00|485.11|482.51|484.92|482.32|485.31|482.71|484.53|481.93|0
1635984600000|2021-11-04 00:10:00|485.11|482.51|484.33|481.73|485.3|482.7|484.33|481.73|0
1635984900000|2021-11-04 00:15:00|484.14|481.54|484.14|481.54|484.72|482.12|483.94|481.34|0
1635985200000|2021-11-04 00:20:00|484.33|481.73|484.72|482.12|484.91|482.31|484.33|481.73|0
1635985500000|2021-11-04 00:25:00|484.61|482.01|484.13|481.53|484.91|482.31|483.94|481.34|0
1635985800000|2021-11-04 00:30:00|484.33|481.73|484.13|481.53|484.52|481.92|484.03|481.43|0
1635986100000|2021-11-04 00:35:00|483.94|481.34|483.16|480.56|483.94|481.34|482.97|480.37|0
1635986400000|2021-11-04 00:40:00|482.97|480.37|482.77|480.17|483.16|480.56|482.58|479.98|0
1635986700000|2021-11-04 00:45:00|482.58|479.98|482.96|480.36|483.16|480.56|482.38|479.78|0
1635987000000|2021-11-04 00:50:00|483.15|480.55|483.35|480.75|483.54|480.94|482.96|480.36|0
1635987300000|2021-11-04 00:55:00|483.54|480.94|483.15|480.55|483.54|480.94|482.96|480.36|0
1635987600000|2021-11-04 01:00:00|482.38|479.78|481.89|479.29|482.76|480.16|481.79|479.19|0
1635987900000|2021-11-04 01:05:00|481.79|479.19|482.08|479.48|482.18|479.58|481.79|479.19|0
1635988200000|2021-11-04 01:10:00|481.99|479.39|481.79|479.19|482.18|479.58|481.6|479|0
1635988500000|2021-11-04 01:15:00|481.98|479.38|481.59|478.99|481.98|479.38|481.59|478.99|0
1635988800000|2021-11-04 01:20:00|481.79|479.19|482.17|479.57|482.17|479.57|481.4|478.8|0
1635989100000|2021-11-04 01:25:00|482.36|479.76|482.75|480.15|482.94|480.34|482.36|479.76|0
1635989400000|2021-11-04 01:30:00|482.94|480.34|481.97|479.37|482.94|480.34|481.59|478.99|0
1635989700000|2021-11-04 01:35:00|482.17|479.57|481.39|478.79|482.36|479.76|481.01|478.41|0
1635990000000|2021-11-04 01:40:00|481.58|478.98|481.78|479.18|481.78|479.18|481.39|478.79|0
1635990300000|2021-11-04 01:45:00|481.58|478.98|481.19|478.59|482.16|479.56|481|478.4|0
1635990600000|2021-11-04 01:50:00|481.39|478.79|480.61|478.01|481.58|478.98|480.61|478.01|0
1635990900000|2021-11-04 01:55:00|480.8|478.2|480.8|478.2|481|478.4|480.22|477.62|0
1635991200000|2021-11-04 02:00:00|480.61|478.01|481.19|478.59|481.38|478.78|480.61|478.01|0
1635991500000|2021-11-04 02:05:00|480.99|478.39|481.57|478.97|481.76|479.16|480.99|478.39|0
1635991800000|2021-11-04 02:10:00|481.76|479.16|481.95|479.35|481.95|479.35|481.57|478.97|0
1635992100000|2021-11-04 02:15:00|482.15|479.55|482.15|479.55|482.34|479.74|481.76|479.16|0
1635992400000|2021-11-04 02:20:00|482.24|479.64|482.53|479.93|482.53|479.93|481.95|479.35|0
1635992700000|2021-11-04 02:25:00|482.34|479.74|482.33|479.73|482.43|479.83|482.14|479.54|0
1635993000000|2021-11-04 02:30:00|482.23|479.63|482.53|479.93|482.53|479.93|482.14|479.54|0
1635993300000|2021-11-04 02:35:00|482.33|479.73|482.52|479.92|482.72|480.12|482.33|479.73|0
1635993600000|2021-11-04 02:40:00|482.72|480.12|482.71|480.11|482.91|480.31|482.52|479.92|0
1635993900000|2021-11-04 02:45:00|482.81|480.21|482.71|480.11|482.91|480.31|482.71|480.11|0
1635994200000|2021-11-04 02:50:00|482.61|480.01|482.9|480.3|482.9|480.3|482.52|479.92|0
1635994500000|2021-11-04 02:55:00|482.71|480.11|482.71|480.11|482.9|480.3|482.51|479.91|0
1635994800000|2021-11-04 03:00:00|482.51|479.91|482.32|479.72|482.71|480.11|482.12|479.52|0
1635995100000|2021-11-04 03:05:00|482.51|479.91|482.51|479.91|482.51|479.91|482.32|479.72|0
1635995400000|2021-11-04 03:10:00|482.32|479.72|482.51|479.91|482.7|480.1|482.31|479.71|0
1635995700000|2021-11-04 03:15:00|482.41|479.81|482.7|480.1|482.7|480.1|482.41|479.81|0
1635996000000|2021-11-04 03:20:00|482.5|479.9|482.7|480.1|482.89|480.29|482.5|479.9|0
1635996300000|2021-11-04 03:25:00|482.5|479.9|482.31|479.71|482.7|480.1|482.31|479.71|0
1635996600000|2021-11-04 03:30:00|482.11|479.51|481.34|478.74|482.31|479.71|481.14|478.54|0
1635996900000|2021-11-04 03:35:00|481.53|478.93|481.72|479.12|482.01|479.41|481.34|478.74|0
1635997200000|2021-11-04 03:40:00|481.53|478.93|481.72|479.12|481.72|479.12|481.53|478.93|0
1635997500000|2021-11-04 03:45:00|481.53|478.93|481.14|478.54|481.53|478.93|481.14|478.54|0
1635997800000|2021-11-04 03:50:00|480.75|478.15|480.75|478.15|480.94|478.34|480.75|478.15|0
1635998100000|2021-11-04 03:55:00|480.94|478.34|480.94|478.34|480.94|478.34|480.75|478.15|0
1635998400000|2021-11-04 04:00:00|481.13|478.53|481.32|478.72|481.52|478.92|481.13|478.53|0
1635998700000|2021-11-04 04:05:00|481.52|478.92|481.51|478.91|481.71|479.11|481.32|478.72|0
1635999000000|2021-11-04 04:10:00|481.71|479.11|482.09|479.49|482.29|479.69|481.51|478.91|0
1635999300000|2021-11-04 04:15:00|482.28|479.68|482.09|479.49|482.28|479.68|482.09|479.49|0
1635999600000|2021-11-04 04:20:00|482.18|479.58|481.89|479.29|482.28|479.68|481.89|479.29|0
1635999900000|2021-11-04 04:25:00|482.09|479.49|482.28|479.68|482.28|479.68|482.08|479.48|0
1636000200000|2021-11-04 04:30:00|482.66|480.06|482.47|479.87|482.86|480.26|482.47|479.87|0
1636000500000|2021-11-04 04:35:00|482.28|479.68|482.27|479.67|482.47|479.87|482.27|479.67|0
1636000800000|2021-11-04 04:40:00|482.17|479.57|482.27|479.67|482.27|479.67|481.89|479.29|0
1636001100000|2021-11-04 04:45:00|482.08|479.48|481.69|479.09|482.08|479.48|481.69|479.09|0
1636001400000|2021-11-04 04:50:00|481.5|478.9|481.69|479.09|481.69|479.09|481.49|478.89|0
1636001700000|2021-11-04 04:55:00|481.88|479.28|481.88|479.28|481.88|479.28|481.68|479.08|0
1636002000000|2021-11-04 05:00:00|481.68|479.08|482.26|479.66|482.46|479.86|481.68|479.08|0
1636002300000|2021-11-04 05:05:00|482.45|479.85|481.68|479.08|482.45|479.85|481.68|479.08|0
1636002600000|2021-11-04 05:10:00|481.49|478.89|481.1|478.5|481.68|479.08|481.1|478.5|0
1636002900000|2021-11-04 05:15:00|481.29|478.69|481.48|478.88|481.48|478.88|481.1|478.5|0
1636003200000|2021-11-04 05:20:00|481.67|479.07|481.76|479.16|481.87|479.27|481.48|478.88|0
1636003500000|2021-11-04 05:25:00|481.87|479.27|481.48|478.88|482.06|479.46|481.48|478.88|0
1636003800000|2021-11-04 05:30:00|481.67|479.07|481.47|478.87|481.86|479.26|481.28|478.68|0
1636004100000|2021-11-04 05:35:00|481.28|478.68|481.09|478.49|481.28|478.68|480.89|478.29|0
1636004400000|2021-11-04 05:40:00|481.08|478.48|481.86|479.26|482.24|479.64|481.08|478.48|0
1636004700000|2021-11-04 05:45:00|482.05|479.45|481.66|479.06|482.05|479.45|481.66|479.06|0
1636005000000|2021-11-04 05:50:00|481.85|479.25|480.69|478.09|481.85|479.25|480.69|478.09|0
1636005300000|2021-11-04 05:55:00|480.88|478.28|480.69|478.09|480.88|478.28|480.5|477.9|0
1636005600000|2021-11-04 06:00:00|480.88|478.28|480.88|478.28|480.88|478.28|480.3|477.7|0
1636005900000|2021-11-04 06:05:00|481.07|478.47|481.26|478.66|482.04|479.44|481.07|478.47|0
1636006200000|2021-11-04 06:10:00|481.07|478.47|480.68|478.08|481.26|478.66|480.1|477.5|0
1636006500000|2021-11-04 06:15:00|480.88|478.28|481.45|478.85|481.65|479.05|480.49|477.89|0
1636006800000|2021-11-04 06:20:00|481.07|478.47|481.26|478.66|481.26|478.66|480.68|478.08|0
1636007100000|2021-11-04 06:25:00|481.45|478.85|483.19|480.59|483.38|480.78|481.45|478.85|0
1636007400000|2021-11-04 06:30:00|483|480.4|482.8|480.2|483.09|480.49|482.61|480.01|0
1636007700000|2021-11-04 06:35:00|482.61|480.01|482.8|480.2|482.8|480.2|482.41|479.81|0
1636008000000|2021-11-04 06:40:00|482.6|480|482.41|479.81|482.6|480|482.02|479.42|0
1636008300000|2021-11-04 06:45:00|482.21|479.61|482.6|480|482.79|480.19|482.21|479.61|0
1636008600000|2021-11-04 06:50:00|482.41|479.81|482.98|480.38|483.18|480.58|482.4|479.8|0
1636008900000|2021-11-04 06:55:00|482.79|480.19|483.02|480.42|483.41|480.81|482.4|479.8|0
1636009200000|2021-11-04 07:00:00|482.83|480.23|483.21|480.61|483.4|480.8|482.63|480.03|0
1636009500000|2021-11-04 07:05:00|483.01|480.81|483.2|481|483.4|481.2|482.91|480.71|0
1636009800000|2021-11-04 07:10:00|483.01|480.81|483.78|481.58|483.97|481.77|483.01|480.81|0
1636010100000|2021-11-04 07:15:00|483.87|481.67|483.78|481.58|483.97|481.77|483.78|481.58|0
1636010400000|2021-11-04 07:20:00|483.97|481.77|483.39|481.19|484.16|481.96|483.39|481.19|0
1636010700000|2021-11-04 07:25:00|483.58|481.38|483.96|481.76|483.97|481.77|483.58|481.38|0
1636011000000|2021-11-04 07:30:00|484.16|481.96|482|479.8|485.03|482.83|482|479.8|0
1636011300000|2021-11-04 07:35:00|482.19|479.99|482.38|480.18|482.38|480.18|482|479.8|0
1636011600000|2021-11-04 07:40:00|482.57|480.37|482.77|480.57|483.35|481.15|482.38|480.18|0
1636011900000|2021-11-04 07:45:00|482.96|480.76|482.96|480.76|483.15|480.95|482.57|480.37|0
1636012200000|2021-11-04 07:50:00|483.15|480.95|483.34|481.14|483.54|481.34|482.96|480.76|0
1636012500000|2021-11-04 07:55:00|483.15|480.95|482.57|480.37|483.34|481.14|482.37|480.17|0
1636012800000|2021-11-04 08:00:00|482.95|480.75|484.11|481.91|484.11|481.91|482.57|480.37|0
1636013100000|2021-11-04 08:05:00|483.92|481.72|484.5|482.3|485.28|483.08|483.92|481.72|0
1636013400000|2021-11-04 08:10:00|484.69|482.49|485.66|483.46|485.66|483.46|484.11|481.91|0
1636013700000|2021-11-04 08:15:00|485.47|483.27|486.83|484.63|486.83|484.63|484.69|482.49|0
1636014000000|2021-11-04 08:20:00|486.63|484.43|487.02|484.82|487.99|485.79|485.66|483.46|0
1636014300000|2021-11-04 08:25:00|487.21|485.01|484.69|482.49|487.41|485.21|484.69|482.49|0
1636014600000|2021-11-04 08:30:00|484.88|482.68|484.88|482.68|485.85|483.65|484.69|482.49|0
1636014900000|2021-11-04 08:35:00|484.68|482.48|484.68|482.48|484.88|482.68|483.9|481.7|0
1636015200000|2021-11-04 08:40:00|484.87|482.67|483.51|481.31|484.87|482.67|483.51|481.31|0
1636015500000|2021-11-04 08:45:00|483.32|481.12|483.32|481.12|483.51|481.31|482.93|480.73|0
1636015800000|2021-11-04 08:50:00|483.12|480.92|483.12|480.92|483.71|481.51|482.93|480.73|0
1636016100000|2021-11-04 08:55:00|483.21|481.01|483.12|480.92|483.32|481.12|482.73|480.53|0
1636016400000|2021-11-04 09:00:00|483.21|481.01|483.12|480.92|483.7|481.5|482.73|480.53|0
1636016700000|2021-11-04 09:05:00|483.31|481.11|483.11|480.91|483.7|481.5|483.11|480.91|0
1636017000000|2021-11-04 09:10:00|483.31|481.11|484.08|481.88|484.08|481.88|483.11|480.91|0
1636017300000|2021-11-04 09:15:00|483.89|481.69|483.89|481.69|484.08|481.88|483.69|481.49|0
1636017600000|2021-11-04 09:20:00|483.69|481.49|484.47|482.27|484.47|482.27|483.3|481.1|0
1636017900000|2021-11-04 09:25:00|484.66|482.46|484.27|482.07|484.66|482.46|484.08|481.88|0
1636018200000|2021-11-04 09:30:00|484.07|481.87|483.49|481.29|484.07|481.87|483.39|481.19|0
1636018500000|2021-11-04 09:35:00|483.3|481.1|482.81|480.61|483.49|481.29|482.81|480.61|0
1636018800000|2021-11-04 09:40:00|482.71|480.51|482.61|480.41|482.71|480.51|482.32|480.12|0
1636019100000|2021-11-04 09:45:00|482.52|480.32|482.71|480.51|482.9|480.7|482.32|480.12|0
1636019400000|2021-11-04 09:50:00|482.51|480.31|483.09|480.89|483.29|481.09|482.51|480.31|0
1636019700000|2021-11-04 09:55:00|483.29|481.09|483.38|481.18|483.87|481.67|483.09|480.89|0
1636020000000|2021-11-04 10:00:00|482.7|480.5|483.28|481.08|483.28|481.08|482.51|480.31|0
1636020300000|2021-11-04 10:05:00|483.48|481.28|482.89|480.69|483.67|481.47|482.31|480.11|0
1636020600000|2021-11-04 10:10:00|482.7|480.5|482.89|480.69|482.89|480.69|482.7|480.5|0
1636020900000|2021-11-04 10:15:00|482.98|480.78|482.89|480.69|483.47|481.27|482.89|480.69|0
1636021200000|2021-11-04 10:20:00|482.69|480.49|483.08|480.88|483.17|480.97|482.31|480.11|0
1636021500000|2021-11-04 10:25:00|483.27|481.07|483.47|481.27|483.47|481.27|483.27|481.07|0
1636021800000|2021-11-04 10:30:00|483.66|481.46|483.66|481.46|483.85|481.65|483.46|481.26|0
1636022100000|2021-11-04 10:35:00|483.46|481.26|484.24|482.04|484.24|482.04|483.46|481.26|0
1636022400000|2021-11-04 10:40:00|484.04|481.84|484.62|482.42|484.82|482.62|484.04|481.84|0
1636022700000|2021-11-04 10:45:00|484.43|482.23|484.43|482.23|484.43|482.23|484.23|482.03|0
1636023000000|2021-11-04 10:50:00|484.62|482.42|485.78|483.58|485.98|483.78|484.52|482.32|0
1636023300000|2021-11-04 10:55:00|485.59|483.39|485.39|483.19|485.59|483.39|485.2|483|0
1636023600000|2021-11-04 11:00:00|485.59|483.39|485.39|483.19|485.78|483.58|485.2|483|0
1636023900000|2021-11-04 11:05:00|485.58|483.38|485.78|483.58|485.78|483.58|485.19|482.99|0
1636024200000|2021-11-04 11:10:00|485.58|483.38|485.39|483.19|485.78|483.58|485.39|483.19|0
1636024500000|2021-11-04 11:15:00|485.58|483.38|485.19|482.99|485.58|483.38|485|482.8|0
1636024800000|2021-11-04 11:20:00|484.99|482.79|485.58|483.38|485.58|483.38|484.99|482.79|0
1636025100000|2021-11-04 11:25:00|485.38|483.18|485.57|483.37|485.57|483.37|485.19|482.99|0
1636025400000|2021-11-04 11:30:00|485.38|483.18|486.15|483.95|486.15|483.95|485.38|483.18|0
1636025700000|2021-11-04 11:35:00|485.96|483.76|484.79|482.59|486.15|483.95|484.02|481.82|0
1636026000000|2021-11-04 11:40:00|484.99|482.79|484.21|482.01|485.18|482.98|484.01|481.81|0
1636026300000|2021-11-04 11:45:00|484.4|482.2|484.4|482.2|484.4|482.2|483.82|481.62|0
1636026600000|2021-11-04 11:50:00|484.2|482|484.2|482|484.4|482.2|484.2|482|0
1636026900000|2021-11-04 11:55:00|484.29|482.09|484.01|481.81|484.78|482.58|483.62|481.42|0
1636027200000|2021-11-04 12:00:00|484.2|482|485.75|483.55|486.53|484.33|484.2|482|0
1636027500000|2021-11-04 12:05:00|485.95|483.75|486.72|484.52|486.72|484.52|485.56|483.36|0
1636027800000|2021-11-04 12:10:00|486.92|484.72|486.52|484.32|487.69|485.49|486.33|484.13|0
1636028100000|2021-11-04 12:15:00|486.91|484.71|486.91|484.71|487.11|484.91|486.13|483.93|0
1636028400000|2021-11-04 12:20:00|486.72|484.52|485.94|483.74|486.91|484.71|485.74|483.54|0
1636028700000|2021-11-04 12:25:00|486.13|483.93|485.44|483.24|486.32|484.12|485.25|483.05|0
1636029000000|2021-11-04 12:30:00|485.55|483.35|484.96|482.76|485.55|483.35|484.38|482.18|0
1636029300000|2021-11-04 12:35:00|484.77|482.57|484.96|482.76|485.35|483.15|484.57|482.37|0
1636029600000|2021-11-04 12:40:00|485.15|482.95|483.4|481.2|485.15|482.95|483.01|480.81|0
1636029900000|2021-11-04 12:45:00|483.21|481.01|484.37|482.17|484.57|482.37|483.21|481.01|0
1636030200000|2021-11-04 12:50:00|484.56|482.36|484.37|482.17|484.95|482.75|484.17|481.97|0
1636030500000|2021-11-04 12:55:00|484.17|481.97|484.75|482.55|484.95|482.75|484.17|481.97|0
1636030800000|2021-11-04 13:00:00|484.95|482.75|485.33|483.13|485.34|483.14|484.75|482.55|0
1636031100000|2021-11-04 13:05:00|485.53|483.33|486.3|484.1|486.3|484.1|485.14|482.94|0
1636031400000|2021-11-04 13:10:00|486.5|484.3|486.3|484.1|486.89|484.69|485.91|483.71|0
1636031700000|2021-11-04 13:15:00|486.11|483.91|485.33|483.13|486.5|484.3|485.33|483.13|0
1636032000000|2021-11-04 13:20:00|485.52|483.32|485.13|482.93|486.1|483.9|484.94|482.74|0
1636032300000|2021-11-04 13:25:00|484.94|482.74|484.74|482.54|485.33|483.13|483.96|481.76|0
1636032600000|2021-11-04 13:30:00|484.55|482.35|482.8|480.6|485.32|483.12|482.22|480.02|0
1636032900000|2021-11-04 13:35:00|482.6|480.4|484.35|482.15|484.93|482.73|482.02|479.82|0
1636033200000|2021-11-04 13:40:00|483.96|481.76|487.07|484.87|487.46|485.26|483.76|481.56|0
1636033500000|2021-11-04 13:45:00|486.87|484.67|488.43|486.23|488.62|486.42|486.68|484.48|0
1636033800000|2021-11-04 13:50:00|488.04|485.84|491.74|489.54|492.13|489.93|487.65|485.45|0
1636034100000|2021-11-04 13:55:00|491.94|489.74|493.98|491.78|494.96|492.76|491.55|489.35|0
1636034400000|2021-11-04 14:00:00|494.18|491.98|494.96|492.76|495.74|493.54|493.01|490.81|0
1636034700000|2021-11-04 14:05:00|494.76|492.56|494.17|491.97|495.54|493.34|493.78|491.58|0
1636035000000|2021-11-04 14:10:00|493.98|491.78|497.69|495.49|497.69|495.49|493.98|491.78|0
1636035300000|2021-11-04 14:15:00|497.88|495.68|497.1|494.9|498.86|496.66|497.1|494.9|0
1636035600000|2021-11-04 14:20:00|497.29|495.09|496.7|494.5|497.88|495.68|496.31|494.11|0
1636035900000|2021-11-04 14:25:00|496.51|494.31|496.31|494.11|497.09|494.89|495.53|493.33|0
1636036200000|2021-11-04 14:30:00|496.51|494.31|498.07|495.87|498.66|496.46|496.51|494.31|0
1636036500000|2021-11-04 14:35:00|497.87|495.67|498.26|496.06|498.46|496.26|497.28|495.08|0
1636036800000|2021-11-04 14:40:00|498.07|495.87|498.11|495.91|499.48|497.28|497.87|495.67|0
1636037100000|2021-11-04 14:45:00|498.51|496.31|498.31|496.11|498.7|496.5|496.55|494.35|0
1636037400000|2021-11-04 14:50:00|498.4|496.2|495.37|493.17|498.4|496.2|495.17|492.97|0
1636037700000|2021-11-04 14:55:00|495.56|493.36|494.59|492.39|495.76|493.56|493.56|491.36|0
1636038000000|2021-11-04 15:00:00|494.39|492.19|492.05|489.85|494.39|492.19|491.66|489.46|0
1636038300000|2021-11-04 15:05:00|492.24|490.04|492.04|489.84|493.02|490.82|491.46|489.26|0
1636038600000|2021-11-04 15:10:00|491.85|489.65|491.46|489.26|494.19|491.99|491.46|489.26|0
1636038900000|2021-11-04 15:15:00|491.65|489.45|490.87|488.67|491.85|489.65|489.51|487.31|0
1636039200000|2021-11-04 15:20:00|490.68|488.48|485.23|483.03|491.07|488.87|485.04|482.84|0
1636039500000|2021-11-04 15:25:00|485.43|483.23|485.62|483.42|486.4|484.2|485.04|482.84|0
1636039800000|2021-11-04 15:30:00|485.42|483.22|487.17|484.97|488.53|486.33|484.46|482.26|0
1636040100000|2021-11-04 15:35:00|486.97|484.77|487.75|485.55|488.33|486.13|486|483.8|0
1636040400000|2021-11-04 15:40:00|487.94|485.74|488.52|486.32|488.72|486.52|486.58|484.38|0
1636040700000|2021-11-04 15:45:00|488.72|486.52|486.39|484.19|489.3|487.1|486.39|484.19|0
1636041000000|2021-11-04 15:50:00|486.19|483.99|488.32|486.12|488.32|486.12|485.42|483.22|0
1636041300000|2021-11-04 15:55:00|488.52|486.32|492.41|490.21|492.61|490.41|488.32|486.12|0
1636041600000|2021-11-04 16:00:00|492.61|490.41|492.8|490.6|493.39|491.19|491.82|489.62|0
1636041900000|2021-11-04 16:05:00|492.99|490.79|493.38|491.18|493.58|491.38|492.6|490.4|0
1636042200000|2021-11-04 16:10:00|493.58|491.38|494.16|491.96|494.55|492.35|492.99|490.79|0
1636042500000|2021-11-04 16:15:00|494.36|492.16|493.18|490.98|494.55|492.35|492.01|489.81|0
1636042800000|2021-11-04 16:20:00|492.99|490.79|489.87|487.67|493.18|490.98|489.87|487.67|0
1636043100000|2021-11-04 16:25:00|489.67|487.47|490.94|488.74|491.53|489.33|489.59|487.39|0
1636043400000|2021-11-04 16:30:00|491.14|488.94|489.57|487.37|491.14|488.94|489|486.8|0
1636043700000|2021-11-04 16:35:00|489.37|487.17|490.96|488.76|491.93|489.73|489.37|487.17|0
1636044000000|2021-11-04 16:40:00|490.76|488.56|491.34|489.14|491.34|489.14|490.37|488.17|0
1636044300000|2021-11-04 16:45:00|491.15|488.95|491.15|488.95|491.73|489.53|489.59|487.39|0
1636044600000|2021-11-04 16:50:00|490.95|488.75|490.95|488.75|491.73|489.53|489.98|487.78|0
1636044900000|2021-11-04 16:55:00|490.76|488.56|490.56|488.36|491.53|489.33|490.36|488.16|0
1636045200000|2021-11-04 17:00:00|490.95|488.75|488.97|486.77|490.95|488.75|488.49|486.29|0
1636045500000|2021-11-04 17:05:00|489.07|486.87|490.62|488.42|490.81|488.61|488.49|486.29|0
1636045800000|2021-11-04 17:10:00|490.81|488.61|492.17|489.97|492.56|490.36|490.62|488.42|0
1636046100000|2021-11-04 17:15:00|491.98|489.78|492.17|489.97|492.17|489.97|491|488.8|0
1636046400000|2021-11-04 17:20:00|492.56|490.36|492.16|489.96|492.75|490.55|490.61|488.41|0
1636046700000|2021-11-04 17:25:00|491.78|489.58|492.75|490.55|492.94|490.74|491.39|489.19|0
1636047000000|2021-11-04 17:30:00|492.94|490.74|491.38|489.18|493.72|491.52|491.19|488.99|0
1636047300000|2021-11-04 17:35:00|491.58|489.38|492.55|490.35|492.74|490.54|490.61|488.41|0
1636047600000|2021-11-04 17:40:00|492.35|490.15|494.29|492.09|494.3|492.1|492.35|490.15|0
1636047900000|2021-11-04 17:45:00|494.1|491.9|493.51|491.31|495.07|492.87|493.32|491.12|0
1636048200000|2021-11-04 17:50:00|493.71|491.51|493.9|491.7|494.1|491.9|492.93|490.73|0
1636048500000|2021-11-04 17:55:00|494.48|492.28|494.48|492.28|495.26|493.06|494.29|492.09|0
1636048800000|2021-11-04 18:00:00|494.68|492.48|489.23|487.03|495.07|492.87|489.23|487.03|0
1636049100000|2021-11-04 18:05:00|489.43|487.23|492.53|490.33|492.92|490.72|489.04|486.84|0
1636049400000|2021-11-04 18:10:00|492.73|490.53|493.11|490.91|493.11|490.91|492.14|489.94|0
1636049700000|2021-11-04 18:15:00|492.92|490.72|492.14|489.94|493.11|490.91|490.59|488.39|0
1636050000000|2021-11-04 18:20:00|492.33|490.13|493.5|491.3|493.59|491.39|491.75|489.55|0
1636050300000|2021-11-04 18:25:00|493.3|491.1|492.72|490.52|493.89|491.69|492.33|490.13|0
1636050600000|2021-11-04 18:30:00|492.91|490.71|492.33|490.13|493.11|490.91|491.36|489.16|0
1636050900000|2021-11-04 18:35:00|492.52|490.32|492.32|490.12|493.3|491.1|491.94|489.74|0
1636051200000|2021-11-04 18:40:00|492.71|490.51|493.29|491.09|493.49|491.29|492.52|490.32|0
1636051500000|2021-11-04 18:45:00|493.49|491.29|493.29|491.09|493.88|491.68|492.9|490.7|0
1636051800000|2021-11-04 18:50:00|493.49|491.29|492.32|490.12|494.26|492.06|492.32|490.12|0
1636052100000|2021-11-04 18:55:00|492.51|490.31|490.57|488.37|493.29|491.09|490.37|488.17|0
1636052400000|2021-11-04 19:00:00|490.37|488.17|490.18|487.98|491.73|489.53|489.01|486.81|0
1636052700000|2021-11-04 19:05:00|489.98|487.78|489.79|487.59|490.76|488.56|488.82|486.62|0
1636053000000|2021-11-04 19:10:00|490.17|487.97|491.53|489.33|491.92|489.72|489.98|487.78|0
1636053300000|2021-11-04 19:15:00|491.72|489.52|491.72|489.52|492.31|490.11|490.36|488.16|0
1636053600000|2021-11-04 19:20:00|491.53|489.33|492.5|490.3|493.47|491.27|491.53|489.33|0
1636053900000|2021-11-04 19:25:00|492.69|490.49|491.91|489.71|493.47|491.27|491.52|489.32|0
1636054200000|2021-11-04 19:30:00|492.11|489.91|493.66|491.46|493.85|491.65|492.1|489.9|0
1636054500000|2021-11-04 19:35:00|493.46|491.26|491.71|489.51|493.85|491.65|491.71|489.51|0
1636054800000|2021-11-04 19:40:00|491.91|489.71|489.9|487.7|492.1|489.9|488.15|485.95|0
1636055100000|2021-11-04 19:45:00|490.09|487.89|493.79|491.59|493.79|491.59|489.51|487.31|0
1636055400000|2021-11-04 19:50:00|493.59|491.39|495.54|493.34|495.54|493.34|493.01|490.81|0
1636055700000|2021-11-04 19:55:00|494.96|492.76|498.08|495.88|498.47|496.27|493.2|491|0
1636056000000|2021-11-04 20:00:00|498.47|496.27|496.65|494.45|498.85|496.65|496.32|494.12|0
1636056300000|2021-11-04 20:05:00|496.85|494.65|496.84|494.64|497.63|495.43|496.46|494.26|0
1636056600000|2021-11-04 20:10:00|497.04|494.84|498.01|495.81|498.21|496.01|496.65|494.45|0
1636056900000|2021-11-04 20:15:00|498.02|495.42|498.21|495.61|498.41|495.81|497.63|495.03|0
1636057200000|2021-11-04 20:20:00|498.02|495.42|498.41|495.81|498.6|496|498.02|495.42|0
1636057500000|2021-11-04 20:25:00|498.4|495.8|498.4|495.8|498.6|496|498.4|495.8|0
1636057800000|2021-11-04 20:30:00|498.6|496|500.36|497.76|500.36|497.76|498.6|496|0
1636058100000|2021-11-04 20:35:00|500.55|497.95|498.4|495.8|500.75|498.15|498.4|495.8|0
1636058400000|2021-11-04 20:40:00|498.59|495.99|498.4|495.8|498.59|495.99|498.2|495.6|0
1636058700000|2021-11-04 20:45:00|498.2|495.6|497.61|495.01|498.79|496.19|497.61|495.01|0
1636059000000|2021-11-04 20:50:00|497.81|495.21|498.2|495.6|498.2|495.6|497.42|494.82|0
1636059300000|2021-11-04 20:55:00|498.39|495.79|498.09|495.49|498.78|496.18|497.8|495.2|0
1636059600000|2021-11-04 21:00:00|498.13|495.53|498.01|495.41|498.33|495.73|498.01|495.41|0
1636059900000|2021-11-04 21:05:00|497.99|495.39|498.1|495.5|498.13|495.53|497.87|495.27|0
1636060200000|2021-11-04 21:10:00|497.99|495.39|498.41|495.81|498.44|495.84|497.99|495.39|0
1636060500000|2021-11-04 21:15:00|498.38|495.78|498.4|495.8|498.41|495.81|498.35|495.75|0
1636061100000|2021-11-04 21:25:00|498.43|495.83|498.4|495.8|498.43|495.83|498.4|495.8|0
1636061400000|2021-11-04 21:30:00|498.43|495.83|498.46|495.86|498.46|495.86|498.4|495.8|0
1636061700000|2021-11-04 21:35:00|498.4|495.8|498.6|496|498.6|496|498.4|495.8|0
1636062000000|2021-11-04 21:40:00|497.65|495.05|498.31|495.71|498.31|495.71|497.65|495.05|0
1636062300000|2021-11-04 21:45:00|498.11|495.51|498.25|495.65|498.3|495.7|498.11|495.51|0
1636062600000|2021-11-04 21:50:00|498.11|495.51|498.28|495.68|498.28|495.68|498.11|495.51|0
1636062900000|2021-11-04 21:55:00|498.11|495.51|497.79|495.19|498.28|495.68|497.79|495.19|0
1636063200000|2021-11-04 22:00:00|497.28|494.68|496.8|494.2|497.77|495.17|496.5|493.9|0
1636063500000|2021-11-04 22:05:00|496.6|494|496.79|494.19|496.99|494.39|496.6|494|0
1636063800000|2021-11-04 22:10:00|496.99|494.39|497.57|494.97|497.57|494.97|496.99|494.39|0
1636064100000|2021-11-04 22:15:00|497.38|494.78|498.35|495.75|498.35|495.75|497.18|494.58|0
1636064400000|2021-11-04 22:20:00|497.96|495.36|499.33|496.73|499.33|496.73|497.96|495.36|0
1636064700000|2021-11-04 22:25:00|499.52|496.92|499.72|497.12|500.5|497.9|499.52|496.92|0
1636065000000|2021-11-04 22:30:00|499.91|497.31|499.52|496.92|500.3|497.7|499.32|496.72|0
1636065300000|2021-11-04 22:35:00|499.71|497.11|499.52|496.92|500.3|497.7|499.52|496.92|0
1636065600000|2021-11-04 22:40:00|499.32|496.72|498.93|496.33|499.32|496.72|498.73|496.13|0
1636065900000|2021-11-04 22:45:00|499.12|496.52|499.9|497.3|499.9|497.3|498.93|496.33|0
1636066200000|2021-11-04 22:50:00|500.1|497.5|499.31|496.71|500.29|497.69|499.12|496.52|0
1636066500000|2021-11-04 22:55:00|499.51|496.91|499.7|497.1|499.9|497.3|499.51|496.91|0
1636066800000|2021-11-04 23:00:00|499.9|497.3|499.5|496.9|499.9|497.3|499.11|496.51|0
1636067100000|2021-11-04 23:05:00|499.31|496.71|500.09|497.49|500.09|497.49|499.31|496.71|0
1636067400000|2021-11-04 23:10:00|499.89|497.29|499.7|497.1|500.09|497.49|499.7|497.1|0
1636067700000|2021-11-04 23:15:00|499.5|496.9|499.2|496.6|499.5|496.9|499.11|496.51|0
1636068000000|2021-11-04 23:20:00|499.11|496.51|498.91|496.31|499.11|496.51|498.52|495.92|0
1636068300000|2021-11-04 23:25:00|499.1|496.5|498.51|495.91|499.1|496.5|498.51|495.91|0
1636068600000|2021-11-04 23:30:00|498.71|496.11|499.88|497.28|500.08|497.48|498.51|495.91|0
1636068900000|2021-11-04 23:35:00|500.08|497.48|499.29|496.69|500.08|497.48|499.1|496.5|0
1636069200000|2021-11-04 23:40:00|499.1|496.5|499.68|497.08|500.07|497.47|499.1|496.5|0
1636069500000|2021-11-04 23:45:00|499.88|497.28|500.07|497.47|500.27|497.67|499.88|497.28|0
1636069800000|2021-11-04 23:50:00|500.27|497.67|501.24|498.64|501.24|498.64|500.27|497.67|0
1636070100000|2021-11-04 23:55:00|501.44|498.84|501.24|498.64|501.64|499.04|500.85|498.25|0
1636070400000|2021-11-05 00:00:00|501.44|498.84|500.46|497.86|501.44|498.84|500.26|497.66|0
1636070700000|2021-11-05 00:05:00|500.65|498.05|500.06|497.46|500.85|498.25|499.48|496.88|0
1636071000000|2021-11-05 00:10:00|499.96|497.36|499.28|496.68|500.26|497.66|499.28|496.68|0
1636071300000|2021-11-05 00:15:00|499.47|496.87|500.06|497.46|500.45|497.85|499.28|496.68|0
1636071600000|2021-11-05 00:20:00|499.86|497.26|499.86|497.26|500.06|497.46|499.27|496.67|0
1636071900000|2021-11-05 00:25:00|499.66|497.06|498.68|496.08|499.66|497.06|498.29|495.69|0
1636072200000|2021-11-05 00:30:00|498.49|495.89|497.31|494.71|498.68|496.08|497.31|494.71|0
1636072500000|2021-11-05 00:35:00|497.41|494.81|497.31|494.71|497.51|494.91|496.92|494.32|0
1636072800000|2021-11-05 00:40:00|497.11|494.51|497.5|494.9|497.5|494.9|496.53|493.93|0
1636073100000|2021-11-05 00:45:00|497.31|494.71|497.5|494.9|497.7|495.1|496.92|494.32|0
1636073400000|2021-11-05 00:50:00|497.3|494.7|497.5|494.9|497.5|494.9|496.91|494.31|0
1636073700000|2021-11-05 00:55:00|497.69|495.09|497.89|495.29|498.08|495.48|497.5|494.9|0
1636074000000|2021-11-05 01:00:00|498.08|495.48|495.74|493.14|498.08|495.48|495.74|493.14|0
1636074300000|2021-11-05 01:05:00|496.13|493.53|497.1|494.5|497.3|494.7|495.93|493.33|0
1636074600000|2021-11-05 01:10:00|497.3|494.7|497.68|495.08|497.88|495.28|496.9|494.3|0
1636074900000|2021-11-05 01:15:00|497.88|495.28|498.07|495.47|498.86|496.26|497.88|495.28|0
1636075200000|2021-11-05 01:20:00|497.88|495.28|498.66|496.06|498.85|496.25|497.68|495.08|0
1636075500000|2021-11-05 01:25:00|498.85|496.25|497.87|495.27|498.85|496.25|497.48|494.88|0
1636075800000|2021-11-05 01:30:00|497.48|494.88|496.5|493.9|497.77|495.17|496.5|493.9|0
1636076100000|2021-11-05 01:35:00|496.7|494.1|495.33|492.73|497.28|494.68|495.13|492.53|0
1636076400000|2021-11-05 01:40:00|495.52|492.92|495.91|493.31|496.3|493.7|495.33|492.73|0
1636076700000|2021-11-05 01:45:00|496.11|493.51|496.69|494.09|497.08|494.48|495.91|493.31|0
1636077000000|2021-11-05 01:50:00|496.89|494.29|496.3|493.7|497.08|494.48|496.1|493.5|0
1636077300000|2021-11-05 01:55:00|496.2|493.6|495.71|493.11|496.2|493.6|495.32|492.72|0
1636077600000|2021-11-05 02:00:00|495.61|493.01|496.1|493.5|496.19|493.59|495.32|492.72|0
1636077900000|2021-11-05 02:05:00|496.29|493.69|496.88|494.28|497.27|494.67|496.29|493.69|0
1636078200000|2021-11-05 02:10:00|497.07|494.47|496.87|494.27|497.27|494.67|496.68|494.08|0
1636078500000|2021-11-05 02:15:00|497.07|494.47|496.68|494.08|497.07|494.47|496.29|493.69|0
1636078800000|2021-11-05 02:20:00|496.87|494.27|496.87|494.27|496.87|494.27|496.29|493.69|0
1636079100000|2021-11-05 02:25:00|497.06|494.46|497.84|495.24|497.84|495.24|497.06|494.46|0
1636079400000|2021-11-05 02:30:00|497.65|495.05|497.06|494.46|497.84|495.24|497.06|494.46|0
1636079700000|2021-11-05 02:35:00|497.26|494.66|497.25|494.65|497.45|494.85|497.06|494.46|0
1636080000000|2021-11-05 02:40:00|497.06|494.46|497.64|495.04|497.84|495.24|497.06|494.46|0
1636080300000|2021-11-05 02:45:00|497.45|494.85|498.03|495.43|498.62|496.02|497.25|494.65|0
1636080600000|2021-11-05 02:50:00|498.12|495.52|498.03|495.43|498.23|495.63|497.83|495.23|0
1636080900000|2021-11-05 02:55:00|497.83|495.23|497.63|495.03|498.22|495.62|497.63|495.03|0
1636081200000|2021-11-05 03:00:00|498.03|495.43|498.02|495.42|498.61|496.01|497.63|495.03|0
1636081500000|2021-11-05 03:05:00|497.83|495.23|498.11|495.51|498.22|495.62|497.83|495.23|0
1636081800000|2021-11-05 03:10:00|498.22|495.62|498.21|495.61|498.41|495.81|497.82|495.22|0
1636082100000|2021-11-05 03:15:00|498.02|495.42|498.21|495.61|498.41|495.81|498.02|495.42|0
1636082400000|2021-11-05 03:20:00|498.02|495.42|498.01|495.41|498.41|495.81|497.82|495.22|0
1636082700000|2021-11-05 03:25:00|498.21|495.61|498.01|495.41|498.4|495.8|498.01|495.41|0
1636083000000|2021-11-05 03:30:00|497.82|495.22|498.01|495.41|498.21|495.61|497.82|495.22|0
1636083300000|2021-11-05 03:35:00|497.81|495.21|498.01|495.41|498.01|495.41|497.81|495.21|0
1636083600000|2021-11-05 03:40:00|497.81|495.21|496.83|494.23|497.81|495.21|496.44|493.84|0
1636083900000|2021-11-05 03:45:00|496.64|494.04|497.42|494.82|497.61|495.01|496.44|493.84|0
1636084200000|2021-11-05 03:50:00|497.61|495.01|497.8|495.2|497.81|495.21|497.42|494.82|0
1636084500000|2021-11-05 03:55:00|498|495.4|498|495.4|498.19|495.59|498|495.4|0
1636084800000|2021-11-05 04:00:00|497.9|495.3|498|495.4|498|495.4|497.8|495.2|0
1636085100000|2021-11-05 04:05:00|498.19|495.59|498.58|495.98|498.58|495.98|497.99|495.39|0
1636085400000|2021-11-05 04:10:00|498.38|495.78|498.58|495.98|498.77|496.17|498.38|495.78|0
1636085700000|2021-11-05 04:15:00|498.77|496.17|498.58|495.98|498.77|496.17|498.38|495.78|0
1636086000000|2021-11-05 04:20:00|498.57|495.97|498.38|495.78|498.57|495.97|498.38|495.78|0
1636086300000|2021-11-05 04:25:00|498.18|495.58|498.37|495.77|498.38|495.78|498.18|495.58|0
1636086600000|2021-11-05 04:30:00|498.57|495.97|498.76|496.16|498.96|496.36|498.37|495.77|0
1636086900000|2021-11-05 04:35:00|498.96|496.36|499.15|496.55|499.35|496.75|498.57|495.97|0
1636087200000|2021-11-05 04:40:00|498.96|496.36|498.76|496.16|498.96|496.36|498.56|495.96|0
1636087500000|2021-11-05 04:45:00|498.95|496.35|498.76|496.16|498.95|496.35|498.76|496.16|0
1636087800000|2021-11-05 04:50:00|498.95|496.35|498.95|496.35|498.95|496.35|498.76|496.16|0
1636088100000|2021-11-05 04:55:00|499.15|496.55|498.95|496.35|499.15|496.55|498.75|496.15|0
1636088400000|2021-11-05 05:00:00|498.85|496.25|498.75|496.15|499.14|496.54|498.75|496.15|0
1636088700000|2021-11-05 05:05:00|498.55|495.95|498.55|495.95|498.94|496.34|498.16|495.56|0
1636089000000|2021-11-05 05:10:00|498.36|495.76|498.45|495.85|498.75|496.15|498.16|495.56|0
1636089300000|2021-11-05 05:15:00|498.55|495.95|498.74|496.14|498.74|496.14|498.35|495.75|0
1636089600000|2021-11-05 05:20:00|498.55|495.95|498.35|495.75|498.74|496.14|498.35|495.75|0
1636089900000|2021-11-05 05:25:00|498.54|495.94|498.74|496.14|498.93|496.33|498.35|495.75|0
1636090200000|2021-11-05 05:30:00|498.93|496.33|498.54|495.94|498.93|496.33|498.54|495.94|0
1636090500000|2021-11-05 05:35:00|498.74|496.14|498.93|496.33|498.93|496.33|498.54|495.94|0
1636090800000|2021-11-05 05:40:00|498.73|496.13|498.54|495.94|498.73|496.13|498.54|495.94|0
1636091100000|2021-11-05 05:45:00|498.53|495.93|498.34|495.74|498.53|495.93|498.14|495.54|0
1636091400000|2021-11-05 05:50:00|498.53|495.93|499.36|496.76|499.75|497.15|498.53|495.93|0
1636091700000|2021-11-05 05:55:00|499.17|496.57|499.16|496.56|499.36|496.76|498.97|496.37|0
1636092000000|2021-11-05 06:00:00|498.58|495.98|499.16|496.56|499.55|496.95|498.38|495.78|0
1636092300000|2021-11-05 06:05:00|498.97|496.37|499.16|496.56|499.16|496.56|498.77|496.17|0
1636092600000|2021-11-05 06:10:00|498.96|496.36|499.35|496.75|499.55|496.95|498.77|496.17|0
1636092900000|2021-11-05 06:15:00|499.16|496.56|499.35|496.75|499.35|496.75|498.96|496.36|0
1636093200000|2021-11-05 06:20:00|499.15|496.55|498.57|495.97|499.15|496.55|498.57|495.97|0
1636093500000|2021-11-05 06:25:00|498.76|496.16|498.37|495.77|498.76|496.16|498.37|495.77|0
1636093800000|2021-11-05 06:30:00|498.17|495.57|497.98|495.38|498.37|495.77|497.98|495.38|0
1636094100000|2021-11-05 06:35:00|498.17|495.57|498.36|495.76|498.56|495.96|497.97|495.37|0
1636094400000|2021-11-05 06:40:00|498.56|495.96|498.75|496.15|498.75|496.15|498.36|495.76|0
1636094700000|2021-11-05 06:45:00|498.56|495.96|497.77|495.17|498.56|495.96|497.77|495.17|0
1636095000000|2021-11-05 06:50:00|497.67|495.07|498.16|495.56|498.16|495.56|497.58|494.98|0
1636095300000|2021-11-05 06:55:00|498.06|495.46|498.55|495.95|498.55|495.95|497.57|494.97|0
1636095600000|2021-11-05 07:00:00|498.35|495.75|497.57|494.97|498.35|495.75|497.18|494.58|0
1636095900000|2021-11-05 07:05:00|497.37|495.17|496.98|494.78|497.57|495.37|496.78|494.58|0
1636096200000|2021-11-05 07:10:00|496.78|494.58|496.78|494.58|497.17|494.97|496.59|494.39|0
1636096500000|2021-11-05 07:15:00|496.59|494.39|496.58|494.38|497.17|494.97|496.58|494.38|0
1636096800000|2021-11-05 07:20:00|496.68|494.48|496.97|494.77|497.17|494.97|496.58|494.38|0
1636097100000|2021-11-05 07:25:00|496.78|494.58|495.99|493.79|496.97|494.77|495.8|493.6|0
1636097400000|2021-11-05 07:30:00|495.8|493.6|494.63|492.43|495.99|493.79|494.63|492.43|0
1636097700000|2021-11-05 07:35:00|494.82|492.62|495.01|492.81|495.41|493.21|494.63|492.43|0
1636098000000|2021-11-05 07:40:00|494.82|492.62|495.21|493.01|495.4|493.2|494.43|492.23|0
1636098300000|2021-11-05 07:45:00|495.4|493.2|495.59|493.39|495.6|493.4|495.21|493.01|0
1636098600000|2021-11-05 07:50:00|495.79|493.59|495.98|493.78|495.98|493.78|495.79|493.59|0
1636098900000|2021-11-05 07:55:00|496.18|493.98|496.56|494.36|496.96|494.76|496.17|493.97|0
1636099200000|2021-11-05 08:00:00|496.95|494.75|498.32|496.12|498.32|496.12|496.76|494.56|0
1636099500000|2021-11-05 08:05:00|498.12|495.92|498.9|496.7|499.1|496.9|497.93|495.73|0
1636099800000|2021-11-05 08:10:00|499|496.8|500.46|498.26|500.66|498.46|497.53|495.33|0
1636100100000|2021-11-05 08:15:00|500.56|498.36|500.66|498.46|501.05|498.85|500.07|497.87|0
1636100400000|2021-11-05 08:20:00|500.75|498.55|501.05|498.85|501.24|499.04|500.26|498.06|0
1636100700000|2021-11-05 08:25:00|501.24|499.04|499.87|497.67|501.44|499.24|499.28|497.08|0
1636101000000|2021-11-05 08:30:00|500.07|497.87|499.67|497.47|500.07|497.87|499.09|496.89|0
1636101300000|2021-11-05 08:35:00|499.48|497.28|499.67|497.47|500.45|498.25|499.48|497.28|0
1636101600000|2021-11-05 08:40:00|499.47|497.27|499.86|497.66|500.06|497.86|499.08|496.88|0
1636101900000|2021-11-05 08:45:00|499.67|497.47|499.67|497.47|500.06|497.86|499.67|497.47|0
1636102200000|2021-11-05 08:50:00|499.86|497.66|499.86|497.66|500.06|497.86|499.66|497.46|0
1636102500000|2021-11-05 08:55:00|500.05|497.85|499.66|497.46|500.05|497.85|499.07|496.87|0
1636102800000|2021-11-05 09:00:00|499.86|497.66|501.62|499.42|501.81|499.61|499.86|497.66|0
1636103100000|2021-11-05 09:05:00|501.81|499.61|501.22|499.02|501.81|499.61|500.83|498.63|0
1636103400000|2021-11-05 09:10:00|501.42|499.22|501.22|499.02|501.42|499.22|500.83|498.63|0
1636103700000|2021-11-05 09:15:00|501.41|499.21|501.22|499.02|501.61|499.41|501.02|498.82|0
1636104000000|2021-11-05 09:20:00|501.41|499.21|501.31|499.11|501.8|499.6|501.21|499.01|0
1636104300000|2021-11-05 09:25:00|501.21|499.01|502.58|500.38|503.17|500.97|501.21|499.01|0
1636104600000|2021-11-05 09:30:00|502.78|500.58|502.97|500.77|503.37|501.17|502.58|500.38|0
1636104900000|2021-11-05 09:35:00|502.78|500.58|503.36|501.16|503.76|501.56|502.38|500.18|0
1636105200000|2021-11-05 09:40:00|503.17|500.97|503.95|501.75|504.15|501.95|503.17|500.97|0
1636105500000|2021-11-05 09:45:00|504.14|501.94|505.12|502.92|505.13|502.93|503.95|501.75|0
1636105800000|2021-11-05 09:50:00|504.93|502.73|505.32|503.12|505.91|503.71|504.93|502.73|0
1636106100000|2021-11-05 09:55:00|505.51|503.31|506.1|503.9|506.69|504.49|505.51|503.31|0
1636106400000|2021-11-05 10:00:00|507.08|504.88|506.54|504.34|507.96|505.76|506.54|504.34|0
1636106700000|2021-11-05 10:05:00|506.35|504.15|506.93|504.73|507.13|504.93|506.15|503.95|0
1636107000000|2021-11-05 10:10:00|507.13|504.93|506.74|504.54|507.13|504.93|506.54|504.34|0
1636107300000|2021-11-05 10:15:00|506.93|504.73|507.52|505.32|508.11|505.91|506.74|504.54|0
1636107600000|2021-11-05 10:20:00|507.72|505.52|508.11|505.91|508.31|506.11|507.52|505.32|0
1636107900000|2021-11-05 10:25:00|507.91|505.71|507.71|505.51|508.5|506.3|507.51|505.31|0
1636108200000|2021-11-05 10:30:00|507.51|505.31|507.32|505.12|507.51|505.31|506.92|504.72|0
1636108500000|2021-11-05 10:35:00|507.51|505.31|507.51|505.31|507.71|505.51|507.12|504.92|0
1636108800000|2021-11-05 10:40:00|507.71|505.51|507.01|504.81|507.71|505.51|506.92|504.72|0
1636109100000|2021-11-05 10:45:00|506.92|504.72|507.51|505.31|507.7|505.5|506.92|504.72|0
1636109400000|2021-11-05 10:50:00|507.7|505.5|508.49|506.29|508.68|506.48|507.51|505.31|0
1636109700000|2021-11-05 10:55:00|508.29|506.09|508.68|506.48|508.68|506.48|507.99|505.79|0
1636110000000|2021-11-05 11:00:00|508.48|506.28|508.48|506.28|509.07|506.87|507.89|505.69|0
1636110300000|2021-11-05 11:05:00|508.28|506.08|508.68|506.48|509.07|506.87|508.28|506.08|0
1636110600000|2021-11-05 11:10:00|508.87|506.67|507.78|505.58|510.05|507.85|507.3|505.1|0
1636110900000|2021-11-05 11:15:00|507.69|505.49|507.49|505.29|507.69|505.49|506.9|504.7|0
1636111200000|2021-11-05 11:20:00|506.9|504.7|506.31|504.11|507.49|505.29|506.31|504.11|0
1636111500000|2021-11-05 11:25:00|506.51|504.31|505.33|503.13|507.1|504.9|504.74|502.54|0
1636111800000|2021-11-05 11:30:00|505.13|502.93|506.5|504.3|507.09|504.89|504.83|502.63|0
1636112100000|2021-11-05 11:35:00|506.7|504.5|507.29|505.09|507.48|505.28|506.7|504.5|0
1636112400000|2021-11-05 11:40:00|507.48|505.28|507.57|505.37|507.68|505.48|506.89|504.69|0
1636112700000|2021-11-05 11:45:00|507.68|505.48|507.48|505.28|507.87|505.67|507.28|505.08|0
1636113000000|2021-11-05 11:50:00|507.28|505.08|507.28|505.08|507.28|505.08|506.69|504.49|0
1636113300000|2021-11-05 11:55:00|507.47|505.27|507.67|505.47|507.67|505.47|507.08|504.88|0
1636113600000|2021-11-05 12:00:00|508.06|505.86|507.08|504.88|508.06|505.86|506.88|504.68|0
1636113900000|2021-11-05 12:05:00|507.27|505.07|507.07|504.87|507.86|505.66|506.88|504.68|0
1636114200000|2021-11-05 12:10:00|506.88|504.68|507.47|505.27|508.25|506.05|506.88|504.68|0
1636114500000|2021-11-05 12:15:00|507.66|505.46|508.05|505.85|508.25|506.05|507.27|505.07|0
1636114800000|2021-11-05 12:20:00|507.86|505.66|508.44|506.24|508.44|506.24|507.66|505.46|0
1636115100000|2021-11-05 12:25:00|508.25|506.05|508.34|506.14|508.84|506.64|507.85|505.65|0
1636115400000|2021-11-05 12:30:00|508.25|506.05|512.77|510.57|512.97|510.77|506.87|504.67|0
1636115700000|2021-11-05 12:35:00|512.97|510.77|512.09|509.89|517.32|515.12|511.89|509.69|0
1636116000000|2021-11-05 12:40:00|511.89|509.69|512.87|510.67|513.86|511.66|511.69|509.49|0
1636116300000|2021-11-05 12:45:00|513.07|510.87|514.25|512.05|514.45|512.25|511.69|509.49|0
1636116600000|2021-11-05 12:50:00|514.45|512.25|515.64|513.44|515.64|513.44|513.46|511.26|0
1636116900000|2021-11-05 12:55:00|515.44|513.24|515.46|513.26|516.05|513.85|514.25|512.05|0
1636117200000|2021-11-05 13:00:00|515.66|513.46|515.65|513.45|516.25|514.05|514.27|512.07|0
1636117500000|2021-11-05 13:05:00|515.46|513.26|515.85|513.65|516.05|513.85|515.26|513.06|0
1636117800000|2021-11-05 13:10:00|516.05|513.85|516.44|514.24|516.44|514.24|515.06|512.86|0
1636118100000|2021-11-05 13:15:00|516.24|514.04|516.64|514.44|517.03|514.83|516.24|514.04|0
1636118400000|2021-11-05 13:20:00|516.83|514.63|519.21|517.01|519.41|517.21|516.83|514.63|0
1636118700000|2021-11-05 13:25:00|518.81|516.61|518.41|516.21|519.8|517.6|518.22|516.02|0
1636119000000|2021-11-05 13:30:00|520|517.8|521.58|519.38|521.78|519.58|516.43|514.23|0
1636119300000|2021-11-05 13:35:00|522.38|520.18|524.58|522.38|525.78|523.58|521.98|519.78|0
1636119600000|2021-11-05 13:40:00|524.98|522.78|527.96|525.76|528.16|525.96|524.98|522.78|0
1636119900000|2021-11-05 13:45:00|528.76|526.56|525.37|523.17|528.76|526.56|523.98|521.78|0
1636120200000|2021-11-05 13:50:00|526.17|523.97|524.58|522.38|526.17|523.97|524.18|521.98|0
1636120500000|2021-11-05 13:55:00|524.78|522.58|527.36|525.16|527.36|525.16|524.38|522.18|0
1636120800000|2021-11-05 14:00:00|527.56|525.36|530.54|528.34|530.74|528.54|526.76|524.56|0
1636121100000|2021-11-05 14:05:00|530.14|527.94|527.35|525.15|530.33|528.13|527.15|524.95|0
1636121400000|2021-11-05 14:10:00|527.55|525.35|528.53|526.33|529.13|526.93|524.76|522.56|0
1636121700000|2021-11-05 14:15:00|528.93|526.73|528.13|525.93|529.73|527.53|527.73|525.53|0
1636122000000|2021-11-05 14:20:00|527.73|525.53|526.74|524.54|528.13|525.93|526.74|524.54|0
1636122300000|2021-11-05 14:25:00|526.54|524.34|525.74|523.54|526.94|524.74|524.55|522.35|0
1636122600000|2021-11-05 14:30:00|525.94|523.74|525.74|523.54|527.53|525.33|525.74|523.54|0
1636122900000|2021-11-05 14:35:00|525.94|523.74|526.73|524.53|528.32|526.12|525.54|523.34|0
1636123200000|2021-11-05 14:40:00|526.93|524.73|527.52|525.32|528.12|525.92|525.94|523.74|0
1636123500000|2021-11-05 14:45:00|527.72|525.52|527.32|525.12|528.92|526.72|527.32|525.12|0
1636123800000|2021-11-05 14:50:00|527.52|525.32|527.72|525.52|528.32|526.12|527.12|524.92|0
1636124100000|2021-11-05 14:55:00|527.52|525.32|526.92|524.72|528.12|525.92|525.53|523.33|0
1636124400000|2021-11-05 15:00:00|527.12|524.92|526.12|523.92|527.91|525.71|526.12|523.92|0
1636124700000|2021-11-05 15:05:00|526.32|524.12|527.31|525.11|527.71|525.51|526.32|524.12|0
1636125000000|2021-11-05 15:10:00|527.51|525.31|527.11|524.91|528.51|526.31|526.91|524.71|0
1636125300000|2021-11-05 15:15:00|526.91|524.71|526.12|523.92|527.11|524.91|525.72|523.52|0
1636125600000|2021-11-05 15:20:00|525.92|523.72|525.52|523.32|526.51|524.31|524.92|522.72|0
1636125900000|2021-11-05 15:25:00|525.32|523.12|522.94|520.74|525.32|523.12|522.54|520.34|0
1636126200000|2021-11-05 15:30:00|522.74|520.54|524.32|522.12|525.12|522.92|522.74|520.54|0
1636126500000|2021-11-05 15:35:00|524.52|522.32|524.92|522.72|525.31|523.11|523.13|520.93|0
1636126800000|2021-11-05 15:40:00|525.11|522.91|523.72|521.52|525.11|522.91|523.13|520.93|0
1636127100000|2021-11-05 15:45:00|523.33|521.13|525.31|523.11|526.5|524.3|522.53|520.33|0
1636127400000|2021-11-05 15:50:00|525.11|522.91|522.73|520.53|525.51|523.31|521.94|519.74|0
1636127700000|2021-11-05 15:55:00|522.93|520.73|520.55|518.35|523.52|521.32|520.55|518.35|0
1636128000000|2021-11-05 16:00:00|520.15|517.95|522.33|520.13|522.92|520.72|520.15|517.95|0
1636128300000|2021-11-05 16:05:00|522.53|520.33|521.73|519.53|522.72|520.52|520.74|518.54|0
1636128600000|2021-11-05 16:10:00|521.53|519.33|521.13|518.93|522.72|520.52|520.34|518.14|0
1636128900000|2021-11-05 16:15:00|520.94|518.74|521.33|519.13|521.92|519.72|520.54|518.34|0
1636129200000|2021-11-05 16:20:00|521.53|519.33|521.53|519.33|522.52|520.32|521.33|519.13|0
1636129500000|2021-11-05 16:25:00|521.33|519.13|524.28|522.08|524.48|522.28|520.73|518.53|0
1636129800000|2021-11-05 16:30:00|524.08|521.88|525.07|522.87|525.26|523.06|524.08|521.88|0
1636130100000|2021-11-05 16:35:00|524.87|522.67|523.68|521.48|525.46|523.26|522.1|519.9|0
1636130400000|2021-11-05 16:40:00|523.88|521.68|521.71|519.51|523.88|521.68|521.71|519.51|0
1636130700000|2021-11-05 16:45:00|521.51|519.31|520.72|518.52|521.71|519.51|520.33|518.13|0
1636131000000|2021-11-05 16:50:00|520.92|518.72|521.11|518.91|521.7|519.5|519.34|517.14|0
1636131300000|2021-11-05 16:55:00|521.31|519.11|519.53|517.33|521.51|519.31|518.35|516.15|0
1636131600000|2021-11-05 17:00:00|519.73|517.53|520.52|518.32|520.91|518.71|518.55|516.35|0
1636131900000|2021-11-05 17:05:00|520.32|518.12|516.19|513.99|520.71|518.51|516.19|513.99|0
1636132200000|2021-11-05 17:10:00|516.38|514.18|514.42|512.22|516.97|514.77|513.24|511.04|0
1636132500000|2021-11-05 17:15:00|514.22|512.02|516.23|514.03|516.63|514.43|511.58|509.38|0
1636132800000|2021-11-05 17:20:00|516.04|513.84|511.25|509.05|516.23|514.03|511.25|509.05|0
1636133100000|2021-11-05 17:25:00|510.85|508.65|503.91|501.71|511.05|508.85|503.91|501.71|0
1636133400000|2021-11-05 17:30:00|504.1|501.9|511.51|509.31|512.1|509.9|504.1|501.9|0
1636133700000|2021-11-05 17:35:00|511.31|509.11|508.77|506.57|511.9|509.7|508.19|505.99|0
1636134000000|2021-11-05 17:40:00|508.97|506.77|508.38|506.18|509.75|507.55|507.6|505.4|0
1636134300000|2021-11-05 17:45:00|508.57|506.37|508.08|505.88|508.77|506.57|505.65|503.45|0
1636134600000|2021-11-05 17:50:00|507.79|505.59|511.7|509.5|511.89|509.69|507.6|505.4|0
1636134900000|2021-11-05 17:55:00|511.5|509.3|513.85|511.65|513.85|511.65|510.13|507.93|0
1636135200000|2021-11-05 18:00:00|513.65|511.45|514.43|512.23|514.63|512.43|512.08|509.88|0
1636135500000|2021-11-05 18:05:00|514.63|512.43|516|513.8|517.18|514.98|514.24|512.04|0
1636135800000|2021-11-05 18:10:00|515.8|513.6|517.17|514.97|517.57|515.37|515.02|512.82|0
1636136100000|2021-11-05 18:15:00|516.98|514.78|516.87|514.67|519.25|517.05|516.29|514.09|0
1636136400000|2021-11-05 18:20:00|516.68|514.48|513.14|510.94|517.27|515.07|513.14|510.94|0
1636136700000|2021-11-05 18:25:00|513.34|511.14|516.67|514.47|516.67|514.47|512.75|510.55|0
1636137000000|2021-11-05 18:30:00|516.48|514.28|516.08|513.88|516.87|514.67|515.3|513.1|0
1636137300000|2021-11-05 18:35:00|516.28|514.08|517.1|514.9|517.69|515.49|513.92|511.72|0
1636137600000|2021-11-05 18:40:00|517.19|514.99|516.7|514.5|517.69|515.49|515.92|513.72|0
1636137900000|2021-11-05 18:45:00|516.9|514.7|517.49|515.29|518.47|516.27|516.7|514.5|0
1636138200000|2021-11-05 18:50:00|517.68|515.48|518.27|516.07|518.47|516.27|516.5|514.3|0
1636138500000|2021-11-05 18:55:00|518.47|516.27|517.68|515.48|518.47|516.27|516.89|514.69|0
1636138800000|2021-11-05 19:00:00|518.46|516.26|513.56|511.36|518.46|516.26|512.19|509.99|0
1636139100000|2021-11-05 19:05:00|513.36|511.16|516.1|513.9|516.49|514.29|512.38|510.18|0
1636139400000|2021-11-05 19:10:00|516.3|514.1|517.28|515.08|517.28|515.08|515.32|513.12|0
1636139700000|2021-11-05 19:15:00|516.88|514.68|516.49|514.29|517.28|515.08|515.12|512.92|0
1636140000000|2021-11-05 19:20:00|516.29|514.09|515.31|513.11|516.49|514.29|513.94|511.74|0
1636140300000|2021-11-05 19:25:00|515.51|513.31|514.33|512.13|515.51|513.31|512.96|510.76|0
1636140600000|2021-11-05 19:30:00|514.42|512.22|518.64|516.44|518.64|516.44|513.54|511.34|0
1636140900000|2021-11-05 19:35:00|518.84|516.64|520.22|518.02|521.4|519.2|518.64|516.44|0
1636141200000|2021-11-05 19:40:00|520.41|518.21|516.48|514.28|520.41|518.21|515.89|513.69|0
1636141500000|2021-11-05 19:45:00|516.28|514.08|515.49|513.29|518.64|516.44|515.2|513|0
1636141800000|2021-11-05 19:50:00|515.89|513.69|515.1|512.9|518.44|516.24|514.71|512.51|0
1636142100000|2021-11-05 19:55:00|514.9|512.7|515.1|512.9|517.45|515.25|514.32|512.12|0
1636142400000|2021-11-05 20:00:00|516.08|513.88|515.29|513.09|516.27|514.07|512.75|510.55|0
1636142700000|2021-11-05 20:05:00|514.9|512.7|513.92|511.72|515.29|513.09|513.33|511.13|0
1636143000000|2021-11-05 20:10:00|513.72|511.52|511.96|509.76|513.72|511.52|511.96|509.76|0
1636358700000|2021-11-08 08:05:00|514.44|512.24|512.97|510.77|514.64|512.44|512.68|510.48|0
1636359000000|2021-11-08 08:10:00|513.07|510.87|514.24|512.04|514.44|512.24|512.29|510.09|0
1636359300000|2021-11-08 08:15:00|514.05|511.85|514.24|512.04|516.2|514|514.05|511.85|0
1636359600000|2021-11-08 08:20:00|514.04|511.84|513.45|511.25|514.04|511.84|512.87|510.67|0
1636359900000|2021-11-08 08:25:00|513.26|511.06|513.45|511.25|514.04|511.84|512.48|510.28|0
1636360200000|2021-11-08 08:30:00|513.65|511.45|513.54|511.34|514.04|511.84|513.06|510.86|0
1636360500000|2021-11-08 08:35:00|513.64|511.44|514.03|511.83|515.01|512.81|513.35|511.15|0
1636360800000|2021-11-08 08:40:00|514.23|512.03|515.2|513|515.2|513|513.64|511.44|0
1636361100000|2021-11-08 08:45:00|515.4|513.2|515.4|513.2|515.4|513.2|514.42|512.22|0
1636361400000|2021-11-08 08:50:00|515.59|513.39|516.77|514.57|516.96|514.76|515.2|513|0
1636361700000|2021-11-08 08:55:00|516.96|514.76|516.96|514.76|517.64|515.44|516.37|514.17|0
1636362000000|2021-11-08 09:00:00|517.16|514.96|518.72|516.52|519.12|516.92|516.57|514.37|0
1636362300000|2021-11-08 09:05:00|518.53|516.33|517.94|515.74|518.53|516.33|517.54|515.34|0
1636362600000|2021-11-08 09:10:00|517.74|515.54|519.31|517.11|519.5|517.3|517.74|515.54|0
1636362900000|2021-11-08 09:15:00|519.5|517.3|517.99|515.79|519.5|517.3|517.09|514.89|0
1636363200000|2021-11-08 09:20:00|518.19|515.99|518.78|516.58|518.78|516.58|518.19|515.99|0
1636363500000|2021-11-08 09:25:00|518.77|516.57|518.18|515.98|518.97|516.77|518.18|515.98|0
1636363800000|2021-11-08 09:30:00|518.38|516.18|518.47|516.27|519.17|516.97|518.18|515.98|0
1636364100000|2021-11-08 09:35:00|518.38|516.18|517.36|515.16|518.38|516.18|516.58|514.38|0
1636364400000|2021-11-08 09:40:00|517.17|514.97|516.57|514.37|517.17|514.97|516.18|513.98|0
1636364700000|2021-11-08 09:45:00|516.77|514.57|516.77|514.57|516.97|514.77|516.18|513.98|0
1636365000000|2021-11-08 09:50:00|516.67|514.47|516.37|514.17|516.77|514.57|515.98|513.78|0
1636365300000|2021-11-08 09:55:00|516.57|514.37|516.37|514.17|516.96|514.76|515.98|513.78|0
1636365600000|2021-11-08 10:00:00|516.17|513.97|516.17|513.97|516.57|514.37|515.98|513.78|0
1636365900000|2021-11-08 10:05:00|516.37|514.17|515.58|513.38|516.37|514.17|515.38|513.18|0
1636366200000|2021-11-08 10:10:00|515.38|513.18|515.77|513.57|515.97|513.77|515.19|512.99|0
1636366500000|2021-11-08 10:15:00|515.97|513.77|516.56|514.36|516.56|514.36|515.77|513.57|0
1636366800000|2021-11-08 10:20:00|516.75|514.55|516.95|514.75|516.95|514.75|516.16|513.96|0
1636367100000|2021-11-08 10:25:00|516.75|514.55|518.13|515.93|518.33|516.13|516.75|514.55|0
1636367400000|2021-11-08 10:30:00|517.93|515.73|517.73|515.53|518.13|515.93|517.54|515.34|0
1636367700000|2021-11-08 10:35:00|517.53|515.33|518.52|516.32|518.71|516.51|517.53|515.33|0
1636368000000|2021-11-08 10:40:00|518.61|516.41|517.33|515.13|518.71|516.51|517.33|515.13|0
1636368300000|2021-11-08 10:45:00|517.53|515.33|516.35|514.15|517.62|515.42|516.35|514.15|0
1636368600000|2021-11-08 10:50:00|516.54|514.34|516.93|514.73|516.93|514.73|516.35|514.15|0
1636368900000|2021-11-08 10:55:00|516.74|514.54|517.33|515.13|517.52|515.32|516.74|514.54|0
1636369200000|2021-11-08 11:00:00|517.52|515.32|517.52|515.32|517.81|515.61|517.52|515.32|0
1636369500000|2021-11-08 11:05:00|517.72|515.52|517.71|515.51|518.11|515.91|517.52|515.32|0
1636369800000|2021-11-08 11:10:00|517.52|515.32|517.12|514.92|517.71|515.51|516.93|514.73|0
1636370100000|2021-11-08 11:15:00|517.32|515.12|517.51|515.31|517.91|515.71|517.12|514.92|0
1636370400000|2021-11-08 11:20:00|517.71|515.51|516.82|514.62|518.1|515.9|516.72|514.52|0
1636370700000|2021-11-08 11:25:00|516.92|514.72|517.71|515.51|517.9|515.7|516.92|514.72|0
1636371000000|2021-11-08 11:30:00|517.9|515.7|517.7|515.5|517.9|515.7|517.51|515.31|0
1636371300000|2021-11-08 11:35:00|517.9|515.7|518.09|515.89|518.49|516.29|517.7|515.5|0
1636371600000|2021-11-08 11:40:00|518.29|516.09|518.49|516.29|518.68|516.48|518.09|515.89|0
1636371900000|2021-11-08 11:45:00|518.68|516.48|518.29|516.09|518.68|516.48|518.09|515.89|0
1636372200000|2021-11-08 11:50:00|518.38|516.18|518.28|516.08|518.68|516.48|518.09|515.89|0
1636372500000|2021-11-08 11:55:00|518.18|515.98|518.08|515.88|518.48|516.28|518.08|515.88|0
1636372800000|2021-11-08 12:00:00|518.28|516.08|517.29|515.09|518.28|516.08|516.31|514.11|0
1636373100000|2021-11-08 12:05:00|517.49|515.29|516.7|514.5|517.49|515.29|516.7|514.5|0
1636373400000|2021-11-08 12:10:00|516.5|514.3|517.49|515.29|517.49|515.29|516.5|514.3|0
1636373700000|2021-11-08 12:15:00|517.68|515.48|517.68|515.48|518.08|515.88|517.68|515.48|0
1636374000000|2021-11-08 12:20:00|517.77|515.57|517.28|515.08|517.88|515.68|517.28|515.08|0
1636374300000|2021-11-08 12:25:00|517.48|515.28|517.48|515.28|517.68|515.48|517.09|514.89|0
1636374600000|2021-11-08 12:30:00|517.87|515.67|517.67|515.47|518.86|516.66|517.48|515.28|0
1636374900000|2021-11-08 12:35:00|517.87|515.67|517.87|515.67|518.26|516.06|517.87|515.67|0
1636375200000|2021-11-08 12:40:00|518.07|515.87|517.27|515.07|518.07|515.87|516.88|514.68|0
1636375500000|2021-11-08 12:45:00|517.08|514.88|516.68|514.48|517.27|515.07|516.29|514.09|0
1636375800000|2021-11-08 12:50:00|516.49|514.29|516.68|514.48|516.88|514.68|516.29|514.09|0
1636376100000|2021-11-08 12:55:00|516.77|514.57|516.68|514.48|516.77|514.57|516.09|513.89|0
1636376400000|2021-11-08 13:00:00|516.87|514.67|517.46|515.26|517.46|515.26|516.68|514.48|0
1636376700000|2021-11-08 13:05:00|517.27|515.07|518.25|516.05|518.84|516.64|517.07|514.87|0
1636377000000|2021-11-08 13:10:00|518.44|516.24|518.64|516.44|518.64|516.44|517.85|515.65|0
1636377300000|2021-11-08 13:15:00|518.54|516.34|518.64|516.44|518.84|516.64|518.44|516.24|0
1636377600000|2021-11-08 13:20:00|518.83|516.63|519.42|517.22|519.62|517.42|518.64|516.44|0
1636377900000|2021-11-08 13:25:00|519.62|517.42|520.11|517.91|520.41|518.21|519.42|517.22|0
1636378200000|2021-11-08 13:30:00|520.21|518.01|520.01|517.81|520.21|518.01|519.42|517.22|0
1636378500000|2021-11-08 13:35:00|519.81|517.61|520.99|518.79|521.19|518.99|519.81|517.61|0
1636378800000|2021-11-08 13:40:00|521.19|518.99|521.39|519.19|521.58|519.38|520.4|518.2|0
1636379100000|2021-11-08 13:45:00|521.19|518.99|521.19|518.99|521.58|519.38|520.99|518.79|0
1636379400000|2021-11-08 13:50:00|521.38|519.18|521.78|519.58|521.98|519.78|521.38|519.18|0
1636379700000|2021-11-08 13:55:00|521.97|519.77|522.76|520.56|522.76|520.56|521.97|519.77|0
1636380000000|2021-11-08 14:00:00|522.57|520.37|522.37|520.17|522.96|520.76|521.97|519.77|0
1636380300000|2021-11-08 14:05:00|522.56|520.36|522.76|520.56|522.96|520.76|522.17|519.97|0
1636380600000|2021-11-08 14:10:00|522.96|520.76|524.54|522.34|524.54|522.34|522.76|520.56|0
1636380900000|2021-11-08 14:15:00|524.34|522.14|524.14|521.94|524.54|522.34|523.35|521.15|0
1636381200000|2021-11-08 14:20:00|524.34|522.14|525.92|523.72|526.12|523.92|523.94|521.74|0
1636381500000|2021-11-08 14:25:00|525.52|523.32|524.13|521.93|525.72|523.52|524.13|521.93|0
1636381800000|2021-11-08 14:30:00|524.73|522.53|527.66|525.46|530.07|527.87|522.75|520.55|0
1636382100000|2021-11-08 14:35:00|527.07|524.87|523.33|521.13|530.85|528.65|523.13|520.93|0
1636382400000|2021-11-08 14:40:00|523.92|521.72|524.9|522.7|526.48|524.28|523.33|521.13|0
1636382700000|2021-11-08 14:45:00|525.1|522.9|525.49|523.29|525.89|523.69|522.73|520.53|0
1636383000000|2021-11-08 14:50:00|525.69|523.49|524.11|521.91|526.48|524.28|522.73|520.53|0
1636383300000|2021-11-08 14:55:00|523.91|521.71|524.3|522.1|524.3|522.1|520.76|518.56|0
1636383600000|2021-11-08 15:00:00|524.11|521.91|519.77|517.57|524.5|522.3|519.58|517.38|0
1636383900000|2021-11-08 15:05:00|519.97|517.77|520.75|518.55|522.33|520.13|519.97|517.77|0
1636384200000|2021-11-08 15:10:00|520.56|518.36|522.92|520.72|523.9|521.7|520.56|518.36|0
1636384500000|2021-11-08 15:15:00|523.31|521.11|524.89|522.69|525.48|523.28|523.11|520.91|0
1636384800000|2021-11-08 15:20:00|525.08|522.88|526.7|524.5|528.28|526.08|525.08|522.88|0
1636385100000|2021-11-08 15:25:00|526.51|524.31|525.32|523.12|528.28|526.08|525.13|522.93|0
1636385400000|2021-11-08 15:30:00|525.13|522.93|526.11|523.91|527.68|525.48|524.34|522.14|0
1636385700000|2021-11-08 15:35:00|526.3|524.1|523.35|521.15|527.29|525.09|523.16|520.96|0
1636386000000|2021-11-08 15:40:00|523.55|521.35|522.17|519.97|524.14|521.94|519.62|517.42|0
1636386300000|2021-11-08 15:45:00|521.98|519.78|525.9|523.7|525.9|523.7|521.58|519.38|0
1636386600000|2021-11-08 15:50:00|525.71|523.51|524.13|521.93|525.71|523.51|523.54|521.34|0
1636386900000|2021-11-08 15:55:00|523.93|521.73|522.56|520.36|524.13|521.93|522.36|520.16|0
1636387200000|2021-11-08 16:00:00|522.65|520.45|523.54|521.34|524.13|521.93|521.58|519.38|0
1636387500000|2021-11-08 16:05:00|523.34|521.14|521.57|519.37|523.34|521.14|520|517.8|0
1636387800000|2021-11-08 16:10:00|521.37|519.17|520|517.8|521.96|519.76|519.8|517.6|0
1636388100000|2021-11-08 16:15:00|520.2|518|522.74|520.54|522.94|520.74|519.41|517.21|0
1636388400000|2021-11-08 16:20:00|522.55|520.35|522.74|520.54|523.72|521.52|521.96|519.76|0
1636388700000|2021-11-08 16:25:00|522.94|520.74|523.54|521.34|524.9|522.7|522.94|520.74|0
1636389000000|2021-11-08 16:30:00|524.13|521.93|522.95|520.75|524.42|522.22|522.16|519.96|0
1636389300000|2021-11-08 16:35:00|522.75|520.55|521.57|519.37|523.74|521.54|521.18|518.98|0
1636389600000|2021-11-08 16:40:00|521.77|519.57|520.68|518.48|521.96|519.76|520.59|518.39|0
1636389900000|2021-11-08 16:45:00|520.59|518.39|520|517.8|521.57|519.37|520|517.8|0
1636390200000|2021-11-08 16:50:00|520.19|517.99|519.8|517.6|520.39|518.19|518.62|516.42|0
1636390500000|2021-11-08 16:55:00|519.99|517.79|518.82|516.62|519.99|517.79|518.03|515.83|0
1636390800000|2021-11-08 17:00:00|519.01|516.81|515.68|513.48|519.6|517.4|515.68|513.48|0
1636391100000|2021-11-08 17:05:00|515.88|513.68|517.11|514.91|517.64|515.44|515.7|513.5|0
1636391400000|2021-11-08 17:10:00|517.3|515.1|516.32|514.12|518.09|515.89|516.13|513.93|0
1636391700000|2021-11-08 17:15:00|516.52|514.32|519.7|517.5|520.28|518.08|515.54|513.34|0
1636392000000|2021-11-08 17:20:00|519.89|517.69|519.69|517.49|520.48|518.28|518.91|516.71|0
1636392300000|2021-11-08 17:25:00|519.89|517.69|519.89|517.69|520.47|518.27|519.3|517.1|0
1636392600000|2021-11-08 17:30:00|519.69|517.49|520.86|518.66|521.25|519.05|518.32|516.12|0
1636392900000|2021-11-08 17:35:00|521.06|518.86|518.32|516.12|521.25|519.05|518.32|516.12|0
1636393200000|2021-11-08 17:40:00|518.12|515.92|519.68|517.48|520.07|517.87|518.12|515.92|0
1636393500000|2021-11-08 17:45:00|519.88|517.68|519.29|517.09|520.66|518.46|518.9|516.7|0
1636393800000|2021-11-08 17:50:00|519.09|516.89|518.5|516.3|519.29|517.09|518.11|515.91|0
1636394100000|2021-11-08 17:55:00|518.9|516.7|519.87|517.67|519.87|517.67|516.94|514.74|0
1636394400000|2021-11-08 18:00:00|520.07|517.87|519.28|517.08|520.16|517.96|518.7|516.5|0
1636394700000|2021-11-08 18:05:00|519.67|517.47|519.28|517.08|520.26|518.06|519.08|516.88|0
1636395000000|2021-11-08 18:10:00|519.47|517.27|521.04|518.84|522.21|520.01|518.89|516.69|0
1636395300000|2021-11-08 18:15:00|520.84|518.64|521.62|519.42|521.62|519.42|520.06|517.86|0
1636395600000|2021-11-08 18:20:00|521.43|519.23|522.21|520.01|522.6|520.4|521.43|519.23|0
1636395900000|2021-11-08 18:25:00|522.01|519.81|521.81|519.61|522.79|520.59|521.62|519.42|0
1636396200000|2021-11-08 18:30:00|521.62|519.42|520.64|518.44|522.4|520.2|520.64|518.44|0
1636396500000|2021-11-08 18:35:00|520.83|518.63|521.42|519.22|521.81|519.61|520.24|518.04|0
1636396800000|2021-11-08 18:40:00|521.51|519.31|522.2|520|522.2|520|520.83|518.63|0
1636397100000|2021-11-08 18:45:00|522|519.8|522.19|519.99|522.88|520.68|521.22|519.02|0
1636397400000|2021-11-08 18:50:00|522|519.8|522.98|520.78|523.17|520.97|522|519.8|0
1636397700000|2021-11-08 18:55:00|522.78|520.58|523.17|520.97|523.76|521.56|522.78|520.58|0
1636398000000|2021-11-08 19:00:00|522.97|520.77|524.93|522.73|525.13|522.93|522.97|520.77|0
1636398300000|2021-11-08 19:05:00|524.74|522.54|525.13|522.93|525.72|523.52|524.15|521.95|0
1636398600000|2021-11-08 19:10:00|525.32|523.12|524.14|521.94|525.32|523.12|523.95|521.75|0
1636398900000|2021-11-08 19:15:00|524.34|522.14|525.51|523.31|526.3|524.1|524.14|521.94|0
1636399200000|2021-11-08 19:20:00|525.91|523.71|523.55|521.35|525.91|523.71|522.77|520.57|0
1636399500000|2021-11-08 19:25:00|523.45|521.25|522.57|520.37|523.45|521.25|522.18|519.98|0
1636399800000|2021-11-08 19:30:00|522.37|520.17|524.33|522.13|525.31|523.11|522.37|520.17|0
1636400100000|2021-11-08 19:35:00|524.13|521.93|524.33|522.13|524.33|522.13|523.54|521.34|0
1636400400000|2021-11-08 19:40:00|524.52|522.32|525.31|523.11|525.31|523.11|524.13|521.93|0
1636400700000|2021-11-08 19:45:00|525.11|522.91|525.11|522.91|525.89|523.69|524.72|522.52|0
1636401000000|2021-11-08 19:50:00|525.3|523.1|524.32|522.12|525.5|523.3|524.32|522.12|0
1636401300000|2021-11-08 19:55:00|524.41|522.21|526.48|524.28|526.48|524.28|524.32|522.12|0
1636401600000|2021-11-08 20:00:00|526.28|524.08|526.08|523.88|526.48|524.28|525.1|522.9|0
1636401900000|2021-11-08 20:05:00|526.28|524.08|524.15|521.95|527.38|525.18|523.59|521.39|0
1636402200000|2021-11-08 20:10:00|524.04|521.84|523.75|521.55|524.34|522.14|522.38|520.18|0
1636402500000|2021-11-08 20:15:00|523.95|521.75|523.55|521.35|524.14|521.94|522.96|520.76|0
1636402800000|2021-11-08 20:20:00|523.95|521.75|523.35|521.15|524.93|522.73|523.16|520.96|0
1636403100000|2021-11-08 20:25:00|523.55|521.35|522.17|519.97|523.55|521.35|520.8|518.6|0
1636403400000|2021-11-08 20:30:00|522.07|519.87|522.76|520.56|523.15|520.95|521.38|519.18|0
1636403700000|2021-11-08 20:35:00|522.56|520.36|523.35|521.15|523.94|521.74|522.36|520.16|0
1636404000000|2021-11-08 20:40:00|523.34|521.14|520|517.8|523.34|521.14|520|517.8|0
1636404300000|2021-11-08 20:45:00|520.2|518|518.04|515.84|520.2|518|517.85|515.65|0
1636404600000|2021-11-08 20:50:00|519.8|517.6|522.55|520.35|523.34|521.14|519.41|517.21|0
1636404900000|2021-11-08 20:55:00|522.75|520.55|520.78|518.58|522.94|520.74|520.19|517.99|0
1636405200000|2021-11-08 21:00:00|520.98|518.78|517.84|515.64|521.96|519.76|516.86|514.66|0
1636405500000|2021-11-08 21:05:00|518.03|515.83|518.62|516.42|518.82|516.62|517.84|515.64|0
1636405800000|2021-11-08 21:10:00|518.71|516.51|519.79|517.59|520.18|517.98|518.23|516.03|0
1636406100000|2021-11-08 21:15:00|519.99|517.39|518.23|515.63|519.99|517.39|518.23|515.63|0
1636406400000|2021-11-08 21:20:00|518.03|515.43|518.61|516.01|518.81|516.21|518.03|515.43|0
1636406700000|2021-11-08 21:25:00|518.42|515.82|518.22|515.62|519.01|516.41|518.22|515.62|0
1636407000000|2021-11-08 21:30:00|518.42|515.82|518.81|516.21|519.4|516.8|518.22|515.62|0
1636407300000|2021-11-08 21:35:00|518.61|516.01|518.41|515.81|518.7|516.1|518.22|515.62|0
1636407600000|2021-11-08 21:40:00|518.61|516.01|519|516.4|519.39|516.79|518.61|516.01|0
1636407900000|2021-11-08 21:45:00|519.19|516.59|518.8|516.2|519.39|516.79|518.6|516|0
1636408200000|2021-11-08 21:50:00|518.99|516.39|519.58|516.98|519.78|517.18|518.99|516.39|0
1636408500000|2021-11-08 21:55:00|519.38|516.78|519.28|516.68|519.78|517.18|518.99|516.39|0
1636408800000|2021-11-08 22:00:00|519.18|516.58|519.15|516.55|519.29|516.69|519.15|516.55|0
1636409100000|2021-11-08 22:05:00|519.12|516.52|518.83|516.23|519.38|516.78|518.8|516.2|0
1636409400000|2021-11-08 22:10:00|518.8|516.2|518.8|516.2|518.89|516.29|518.8|516.2|0
1636410000000|2021-11-08 22:20:00|518.85|516.25|518.8|516.2|518.85|516.25|518.62|516.02|0
1636410300000|2021-11-08 22:25:00|518.82|516.22|518.5|515.9|518.85|516.25|518.5|515.9|0
1636410600000|2021-11-08 22:30:00|518.48|515.88|518.74|516.14|518.74|516.14|518.48|515.88|0
1636410900000|2021-11-08 22:35:00|518.65|516.05|518.59|515.99|518.71|516.11|518.56|515.96|0
1636411200000|2021-11-08 22:40:00|518.58|515.98|518.65|516.05|518.65|516.05|518.56|515.96|0
1636411500000|2021-11-08 22:45:00|518.61|516.01|518.7|516.1|518.7|516.1|518.58|515.98|0
1636411800000|2021-11-08 22:50:00|518.61|516.01|518.26|515.66|518.61|516.01|518.26|515.66|0
1636412100000|2021-11-08 22:55:00|518.4|515.8|518.4|515.8|518.4|515.8|518.21|515.61|0
1636412400000|2021-11-08 23:00:00|518.86|516.26|518.57|515.97|519.44|516.84|517.78|515.18|0
1636412700000|2021-11-08 23:05:00|518.37|515.77|518.56|515.96|518.57|515.97|518.17|515.57|0
1636413000000|2021-11-08 23:10:00|518.66|516.06|517.19|514.59|518.76|516.16|517|514.4|0
1636413300000|2021-11-08 23:15:00|517.38|514.78|516.01|513.41|517.58|514.98|516.01|513.41|0
1636413600000|2021-11-08 23:20:00|516.21|513.61|516.4|513.8|516.6|514|516.01|513.41|0
1636413900000|2021-11-08 23:25:00|516.6|514|517.77|515.17|517.77|515.17|516.6|514|0
1636414200000|2021-11-08 23:30:00|517.96|515.36|517.77|515.17|517.96|515.36|517.27|514.67|0
1636414500000|2021-11-08 23:35:00|517.57|514.97|517.57|514.97|518.16|515.56|517.37|514.77|0
1636414800000|2021-11-08 23:40:00|517.76|515.16|518.15|515.55|518.55|515.95|517.76|515.16|0
1636415100000|2021-11-08 23:45:00|518.05|515.45|517.37|514.77|518.94|516.34|517.37|514.77|0
1636415400000|2021-11-08 23:50:00|517.17|514.57|516.78|514.18|517.56|514.96|516.58|513.98|0
1636415700000|2021-11-08 23:55:00|516.58|513.98|516.67|514.07|517.36|514.76|516.39|513.79|0
1636416000000|2021-11-09 00:00:00|516.78|514.18|516.58|513.98|517.16|514.56|515.8|513.2|0
1636416300000|2021-11-09 00:05:00|516.77|514.17|517.26|514.66|517.75|515.15|516.67|514.07|0
1636416600000|2021-11-09 00:10:00|517.16|514.56|516.18|513.58|517.36|514.76|516.18|513.58|0
1636416900000|2021-11-09 00:15:00|515.98|513.38|514.03|511.43|515.98|513.38|514.03|511.43|0
1636417200000|2021-11-09 00:20:00|514.22|511.62|515|512.4|515|512.4|514.22|511.62|0
1636417500000|2021-11-09 00:25:00|514.81|512.21|512.85|510.25|514.81|512.21|512.66|510.06|0
1636417800000|2021-11-09 00:30:00|513.05|510.45|512.26|509.66|513.44|510.84|512.07|509.47|0
1636418100000|2021-11-09 00:35:00|512.46|509.86|512.46|509.86|513.24|510.64|511.87|509.27|0
1636418400000|2021-11-09 00:40:00|512.85|510.25|512.45|509.85|513.04|510.44|512.26|509.66|0
1636418700000|2021-11-09 00:45:00|512.65|510.05|512.84|510.24|512.84|510.24|512.26|509.66|0
1636419000000|2021-11-09 00:50:00|512.65|510.05|512.45|509.85|512.65|510.05|512.06|509.46|0
1636419300000|2021-11-09 00:55:00|512.25|509.65|511.86|509.26|512.25|509.65|511.28|508.68|0
1636419600000|2021-11-09 01:00:00|512.06|509.46|511.27|508.67|512.25|509.65|511.08|508.48|0
1636419900000|2021-11-09 01:05:00|511.47|508.87|511.47|508.87|511.66|509.06|511.08|508.48|0
1636420200000|2021-11-09 01:10:00|511.66|509.06|512.24|509.64|512.24|509.64|511.46|508.86|0
1636420500000|2021-11-09 01:15:00|512.44|509.84|512.63|510.03|512.83|510.23|512.05|509.45|0
1636420800000|2021-11-09 01:20:00|512.73|510.13|512.63|510.03|512.83|510.23|512.05|509.45|0
1636421100000|2021-11-09 01:25:00|512.43|509.83|512.04|509.44|512.43|509.83|511.85|509.25|0
1636421400000|2021-11-09 01:30:00|511.85|509.25|511.06|508.46|512.04|509.44|510.87|508.27|0
1636421700000|2021-11-09 01:35:00|511.26|508.66|511.45|508.85|511.65|509.05|510.28|507.68|0
1636422000000|2021-11-09 01:40:00|511.54|508.94|511.06|508.46|511.65|509.05|510.86|508.26|0
1636422300000|2021-11-09 01:45:00|510.86|508.26|511.45|508.85|511.84|509.24|510.67|508.07|0
1636422600000|2021-11-09 01:50:00|511.25|508.65|511.83|509.23|512.03|509.43|511.25|508.65|0
1636422900000|2021-11-09 01:55:00|511.64|509.04|511.44|508.84|512.03|509.43|510.66|508.06|0
1636423200000|2021-11-09 02:00:00|511.64|509.04|512.22|509.62|512.61|510.01|511.25|508.65|0
1636423500000|2021-11-09 02:05:00|512.41|509.81|512.41|509.81|512.61|510.01|512.22|509.62|0
1636423800000|2021-11-09 02:10:00|512.5|509.9|513.38|510.78|513.78|511.18|512.5|509.9|0
1636424100000|2021-11-09 02:15:00|513.58|510.98|513.77|511.17|513.77|511.17|513.19|510.59|0
1636424400000|2021-11-09 02:20:00|513.58|510.98|513.57|510.97|513.77|511.17|513.38|510.78|0
1636424700000|2021-11-09 02:25:00|513.38|510.78|513.38|510.78|513.57|510.97|513.18|510.58|0
1636425000000|2021-11-09 02:30:00|513.18|510.58|513.18|510.58|513.18|510.58|512.79|510.19|0
1636425300000|2021-11-09 02:35:00|512.98|510.38|513.37|510.77|513.57|510.97|512.98|510.38|0
1636425600000|2021-11-09 02:40:00|513.47|510.87|513.37|510.77|513.76|511.16|513.37|510.77|0
1636425900000|2021-11-09 02:45:00|513.56|510.96|513.76|511.16|513.95|511.35|513.37|510.77|0
1636426200000|2021-11-09 02:50:00|513.95|511.35|514.15|511.55|514.15|511.55|513.76|511.16|0
1636426500000|2021-11-09 02:55:00|513.95|511.35|513.56|510.96|514.15|511.55|513.56|510.96|0
1636426800000|2021-11-09 03:00:00|513.65|511.05|513.16|510.56|513.75|511.15|512.97|510.37|0
1636427100000|2021-11-09 03:05:00|512.97|510.37|513.55|510.95|513.55|510.95|512.77|510.17|0
1636427400000|2021-11-09 03:10:00|513.75|511.15|513.16|510.56|513.94|511.34|513.16|510.56|0
1636427700000|2021-11-09 03:15:00|512.96|510.36|513.16|510.56|513.35|510.75|512.96|510.36|0
1636428000000|2021-11-09 03:20:00|513.35|510.75|513.35|510.75|513.35|510.75|512.96|510.36|0
1636428300000|2021-11-09 03:25:00|513.54|510.94|513.35|510.75|513.54|510.94|513.25|510.65|0
1636428600000|2021-11-09 03:30:00|513.54|510.94|513.78|511.18|514.56|511.96|513.54|510.94|0
1636428900000|2021-11-09 03:35:00|513.58|510.98|513|510.4|513.58|510.98|512.41|509.81|0
1636429200000|2021-11-09 03:40:00|512.8|510.2|512.8|510.2|513.19|510.59|512.8|510.2|0
1636429500000|2021-11-09 03:45:00|512.99|510.39|512.02|509.42|512.99|510.39|511.92|509.32|0
1636429800000|2021-11-09 03:50:00|511.91|509.31|511.04|508.44|512.02|509.42|511.04|508.44|0
1636430100000|2021-11-09 03:55:00|511.24|508.64|511.82|509.22|511.82|509.22|510.85|508.25|0
1636430400000|2021-11-09 04:00:00|511.91|509.31|512.3|509.7|512.4|509.8|511.82|509.22|0
1636430700000|2021-11-09 04:05:00|512.4|509.8|512.4|509.8|512.4|509.8|512.2|509.6|0
1636431000000|2021-11-09 04:10:00|512.2|509.6|512|509.4|512.49|509.89|512|509.4|0
1636431300000|2021-11-09 04:15:00|511.81|509.21|511.61|509.01|512|509.4|511.61|509.01|0
1636431600000|2021-11-09 04:20:00|511.42|508.82|511.8|509.2|511.81|509.21|511.22|508.62|0
1636431900000|2021-11-09 04:25:00|511.61|509.01|512.19|509.59|512.19|509.59|511.61|509.01|0
1636432200000|2021-11-09 04:30:00|512|509.4|512.77|510.17|512.77|510.17|512|509.4|0
1636432500000|2021-11-09 04:35:00|512.58|509.98|512.77|510.17|512.97|510.37|512.38|509.78|0
1636432800000|2021-11-09 04:40:00|512.58|509.98|512.57|509.97|512.77|510.17|512.38|509.78|0
1636433100000|2021-11-09 04:45:00|512.38|509.78|512.18|509.58|512.57|509.97|511.99|509.39|0
1636433400000|2021-11-09 04:50:00|512.08|509.48|511.98|509.38|512.18|509.58|511.98|509.38|0
1636433700000|2021-11-09 04:55:00|511.79|509.19|512.18|509.58|512.18|509.58|511.59|508.99|0
1636434000000|2021-11-09 05:00:00|512.37|509.77|512.56|509.96|512.95|510.35|512.37|509.77|0
1636434300000|2021-11-09 05:05:00|512.37|509.77|512.76|510.16|512.95|510.35|512.37|509.77|0
1636434600000|2021-11-09 05:10:00|512.95|510.35|512.56|509.96|512.95|510.35|512.56|509.96|0
1636434900000|2021-11-09 05:15:00|512.65|510.05|513.14|510.54|513.23|510.63|512.56|509.96|0
1636435200000|2021-11-09 05:20:00|513.33|510.73|513.53|510.93|513.53|510.93|513.14|510.54|0
1636435500000|2021-11-09 05:25:00|513.72|511.12|513.91|511.31|514.5|511.9|513.33|510.73|0
1636435800000|2021-11-09 05:30:00|514.01|511.41|513.72|511.12|514.11|511.51|513.72|511.12|0
1636436100000|2021-11-09 05:35:00|513.81|511.21|514.89|512.29|514.89|512.29|513.72|511.12|0
1636436400000|2021-11-09 05:40:00|515.28|512.68|515.66|513.06|515.86|513.26|515.08|512.48|0
1636436700000|2021-11-09 05:45:00|515.86|513.26|516.64|514.04|516.83|514.23|515.66|513.06|0
1636437000000|2021-11-09 05:50:00|516.44|513.84|516.24|513.64|516.64|514.04|516.24|513.64|0
1636437300000|2021-11-09 05:55:00|516.44|513.84|516.44|513.84|516.63|514.03|515.85|513.25|0
1636437600000|2021-11-09 06:00:00|516.83|514.23|517.41|514.81|517.61|515.01|516.83|514.23|0
1636437900000|2021-11-09 06:05:00|517.31|514.71|517.21|514.61|517.31|514.71|517.02|514.42|0
1636438200000|2021-11-09 06:10:00|517.02|514.42|517.02|514.42|517.21|514.61|516.82|514.22|0
1636438500000|2021-11-09 06:15:00|516.82|514.22|516.82|514.22|516.82|514.22|516.43|513.83|0
1636438800000|2021-11-09 06:20:00|517.01|514.41|515.84|513.24|517.21|514.61|515.84|513.24|0
1636439100000|2021-11-09 06:25:00|516.03|513.43|516.03|513.43|516.42|513.82|515.84|513.24|0
1636439400000|2021-11-09 06:30:00|516.23|513.63|517.01|514.41|517.01|514.41|516.23|513.63|0
1636439700000|2021-11-09 06:35:00|517.2|514.6|516.71|514.11|517.4|514.8|516.61|514.01|0
1636440000000|2021-11-09 06:40:00|516.81|514.21|516.22|513.62|516.81|514.21|516.22|513.62|0
1636440300000|2021-11-09 06:45:00|515.4|512.8|516.41|513.81|516.61|514.01|515.4|512.8|0
1636440600000|2021-11-09 06:50:00|516.51|513.91|516.61|514.01|516.8|514.2|516.31|513.71|0
1636440900000|2021-11-09 06:55:00|516.7|514.1|516.6|514|516.8|514.2|516.41|513.81|0
1636441200000|2021-11-09 07:00:00|516.7|514.1|516.21|513.61|516.99|514.39|516.21|513.61|0
1636441500000|2021-11-09 07:05:00|516.3|513.7|516.4|513.8|516.6|514|515.82|513.22|0
1636441800000|2021-11-09 07:10:00|516.21|513.61|516.4|513.8|516.79|514.19|516.21|513.61|0
1636442100000|2021-11-09 07:15:00|516.6|514|516.98|514.38|517.18|514.58|516.2|513.6|0
1636442400000|2021-11-09 07:20:00|516.79|514.19|517.66|515.06|517.96|515.36|516.79|514.19|0
1636442700000|2021-11-09 07:25:00|517.57|514.97|517.37|514.77|517.76|515.16|516.78|514.18|0
1636443000000|2021-11-09 07:30:00|517.17|514.57|517.17|514.57|517.56|514.96|516.98|514.38|0
1636443300000|2021-11-09 07:35:00|517.27|514.67|516.39|513.79|517.27|514.67|516.39|513.79|0
1636443600000|2021-11-09 07:40:00|516.58|513.98|516.09|513.49|516.58|513.98|515.8|513.2|0
1636443900000|2021-11-09 07:45:00|516.19|513.59|515.11|512.51|516.38|513.78|515.11|512.51|0
1636444200000|2021-11-09 07:50:00|515.21|512.61|515.6|513|515.6|513|515.01|512.41|0
1636444500000|2021-11-09 07:55:00|515.4|512.8|515.6|513|515.6|513|515.1|512.5|0
1636444800000|2021-11-09 08:00:00|515.4|512.8|514.98|512.38|516.05|513.45|513.73|511.13|0
1636445100000|2021-11-09 08:05:00|514.58|512.58|517.12|514.92|517.51|515.31|514.58|512.58|0
1636445400000|2021-11-09 08:10:00|517.31|515.11|519.27|517.07|519.66|517.46|516.73|514.53|0
1636445700000|2021-11-09 08:15:00|519.46|517.26|519.27|517.07|519.66|517.46|518.87|516.67|0
1636446000000|2021-11-09 08:20:00|519.46|517.26|520.24|518.04|520.83|518.63|519.27|517.07|0
1636446300000|2021-11-09 08:25:00|520.05|517.85|519.06|516.86|520.24|518.04|518.87|516.67|0
1636446600000|2021-11-09 08:30:00|518.96|516.76|521.41|519.21|521.41|519.21|518.96|516.76|0
1636446900000|2021-11-09 08:35:00|521.61|519.41|521.02|518.82|522|519.8|521.02|518.82|0
1636447200000|2021-11-09 08:40:00|521.11|518.91|521.8|519.6|522.19|519.99|520.82|518.62|0
1636447500000|2021-11-09 08:45:00|521.6|519.4|522.39|520.19|522.39|520.19|521.21|519.01|0
1636447800000|2021-11-09 08:50:00|522.19|519.99|522.58|520.38|522.58|520.38|521.99|519.79|0
1636448100000|2021-11-09 08:55:00|522.78|520.58|521.99|519.79|522.97|520.77|521.6|519.4|0
1636448400000|2021-11-09 09:00:00|521.79|519.59|521.2|519|522.19|519.99|521.01|518.81|0
1636448700000|2021-11-09 09:05:00|521.01|518.81|520.81|518.61|521.01|518.81|520.42|518.22|0
1636449000000|2021-11-09 09:10:00|520.61|518.41|521.39|519.19|521.79|519.59|520.61|518.41|0
1636449300000|2021-11-09 09:15:00|521.59|519.39|521.19|518.99|521.98|519.78|521|518.8|0
1636449600000|2021-11-09 09:20:00|521|518.8|521|518.8|521.19|518.99|520.6|518.4|0
1636449900000|2021-11-09 09:25:00|520.8|518.6|520.41|518.21|520.8|518.6|519.43|517.23|0
1636450200000|2021-11-09 09:30:00|520.6|518.4|521.28|519.08|521.28|519.08|520.21|518.01|0
1636450500000|2021-11-09 09:35:00|521.19|518.99|521.18|518.98|521.38|519.18|520.6|518.4|0
1636450800000|2021-11-09 09:40:00|520.99|518.79|521.77|519.57|521.77|519.57|520.79|518.59|0
1636451100000|2021-11-09 09:45:00|521.86|519.66|522.16|519.96|522.55|520.35|521.77|519.57|0
1636451400000|2021-11-09 09:50:00|522.36|520.16|522.16|519.96|522.36|520.16|521.96|519.76|0
1636451700000|2021-11-09 09:55:00|522.25|520.05|522.16|519.96|522.75|520.55|521.96|519.76|0
1636452000000|2021-11-09 10:00:00|522.35|520.15|522.15|519.95|522.74|520.54|522.15|519.95|0
1636452300000|2021-11-09 10:05:00|522.35|520.15|522.54|520.34|522.55|520.35|522.15|519.95|0
1636452600000|2021-11-09 10:10:00|522.44|520.24|523.92|521.72|524.01|521.81|522.35|520.15|0
1636452900000|2021-11-09 10:15:00|524.11|521.91|523.52|521.32|524.11|521.91|523.32|521.12|0
1636453200000|2021-11-09 10:20:00|523.32|521.12|523.52|521.32|523.72|521.52|523.32|521.12|0
1636453500000|2021-11-09 10:25:00|523.32|521.12|522.93|520.73|523.52|521.32|522.73|520.53|0
1636453800000|2021-11-09 10:30:00|522.82|520.62|522.53|520.33|523.12|520.92|522.53|520.33|0
1636454100000|2021-11-09 10:35:00|522.63|520.43|522.92|520.72|523.12|520.92|522.14|519.94|0
1636454400000|2021-11-09 10:40:00|523.12|520.92|522.33|520.13|523.31|521.11|522.33|520.13|0
1636454700000|2021-11-09 10:45:00|522.23|520.03|523.08|520.88|523.31|521.11|522.23|520.03|0
1636455000000|2021-11-09 10:50:00|523.28|521.08|523.08|520.88|523.28|521.08|522.88|520.68|0
1636455300000|2021-11-09 10:55:00|523.27|521.07|522.68|520.48|523.47|521.27|522.49|520.29|0
1636455600000|2021-11-09 11:00:00|522.49|520.29|522.88|520.68|522.88|520.68|522.48|520.28|0
1636455900000|2021-11-09 11:05:00|522.68|520.48|521.7|519.5|522.77|520.57|521.7|519.5|0
1636456200000|2021-11-09 11:10:00|521.89|519.69|522.28|520.08|522.67|520.47|521.89|519.69|0
1636456500000|2021-11-09 11:15:00|522.48|520.28|523.65|521.45|523.65|521.45|522.48|520.28|0
1636456800000|2021-11-09 11:20:00|523.55|521.35|523.16|520.96|524.24|522.04|523.06|520.86|0
1636457100000|2021-11-09 11:25:00|523.26|521.06|522.86|520.66|523.26|521.06|522.86|520.66|0
1636457400000|2021-11-09 11:30:00|522.67|520.47|522.86|520.66|523.06|520.86|522.47|520.27|0
1636457700000|2021-11-09 11:35:00|522.95|520.75|522.86|520.66|523.06|520.86|522.66|520.46|0
1636458000000|2021-11-09 11:40:00|522.95|520.75|522.86|520.66|523.05|520.85|522.66|520.46|0
1636458300000|2021-11-09 11:45:00|522.95|520.75|522.85|520.65|523.15|520.95|522.66|520.46|0
1636458600000|2021-11-09 11:50:00|522.75|520.55|522.65|520.45|523.05|520.85|522.65|520.45|0
1636458900000|2021-11-09 11:55:00|522.46|520.26|522.65|520.45|523.05|520.85|522.46|520.26|0
1636459200000|2021-11-09 12:00:00|522.45|520.25|522.65|520.45|523.04|520.84|522.45|520.25|0
1636459500000|2021-11-09 12:05:00|522.45|520.25|522.84|520.64|523.04|520.84|522.25|520.05|0
1636459800000|2021-11-09 12:10:00|522.65|520.45|522.45|520.25|523.23|521.03|522.25|520.05|0
1636460100000|2021-11-09 12:15:00|522.25|520.05|522.25|520.05|522.45|520.25|522.05|519.85|0
1636460400000|2021-11-09 12:20:00|522.44|520.24|521.66|519.46|522.64|520.44|521.46|519.26|0
1636460700000|2021-11-09 12:25:00|521.56|519.36|522.44|520.24|522.64|520.44|521.46|519.26|0
1636461000000|2021-11-09 12:30:00|522.64|520.44|521.65|519.45|522.64|520.44|521.65|519.45|0
1636461300000|2021-11-09 12:35:00|521.46|519.26|520.87|518.67|521.46|519.26|520.48|518.28|0
1636461600000|2021-11-09 12:40:00|520.96|518.76|519.69|517.49|521.45|519.25|519.49|517.29|0
1636461900000|2021-11-09 12:45:00|519.88|517.68|518.12|515.92|519.88|517.68|516.17|513.97|0
1636462200000|2021-11-09 12:50:00|518.31|516.11|518.31|516.11|518.9|516.7|518.31|516.11|0
1636462500000|2021-11-09 12:55:00|518.41|516.21|517.43|515.23|518.7|516.5|517.33|515.13|0
1636462800000|2021-11-09 13:00:00|517.33|515.13|517.13|514.93|517.92|515.72|516.74|514.54|0
1636463100000|2021-11-09 13:05:00|517.33|515.13|518.5|516.3|518.79|516.59|517.33|515.13|0
1636463400000|2021-11-09 13:10:00|518.7|516.5|518.89|516.69|519.09|516.89|518.5|516.3|0
1636463700000|2021-11-09 13:15:00|518.69|516.49|519.28|517.08|519.47|517.27|518.5|516.3|0
1636464000000|2021-11-09 13:20:00|519.47|517.27|519.28|517.08|519.67|517.47|519.18|516.98|0
1636464300000|2021-11-09 13:25:00|519.08|516.88|520.25|518.05|520.45|518.25|519.08|516.88|0
1636464600000|2021-11-09 13:30:00|520.35|518.15|521.43|519.23|521.62|519.42|520.06|517.86|0
1636464900000|2021-11-09 13:35:00|521.62|519.42|521.62|519.42|521.62|519.42|520.84|518.64|0
1636465200000|2021-11-09 13:40:00|521.42|519.22|523.38|521.18|523.58|521.38|521.42|519.22|0
1636465500000|2021-11-09 13:45:00|523.19|520.99|523.58|521.38|523.78|521.58|523.19|520.99|0
1636465800000|2021-11-09 13:50:00|523.38|521.18|522.59|520.39|523.77|521.57|522.59|520.39|0
1636466100000|2021-11-09 13:55:00|522.4|520.2|522.39|520.19|522.59|520.39|521.81|519.61|0
1636466400000|2021-11-09 14:00:00|522.59|520.39|523.18|520.98|523.57|521.37|522.59|520.39|0
1636466700000|2021-11-09 14:05:00|522.98|520.78|522.59|520.39|523.18|520.98|522.39|520.19|0
1636467000000|2021-11-09 14:10:00|522.78|520.58|522.58|520.38|522.98|520.78|522.19|519.99|0
1636467300000|2021-11-09 14:15:00|522.78|520.58|524.15|521.95|524.15|521.95|522.58|520.38|0
1636467600000|2021-11-09 14:20:00|524.35|522.15|524.15|521.95|524.74|522.54|523.96|521.76|0
1636467900000|2021-11-09 14:25:00|524.35|522.15|524.93|522.73|525.23|523.03|524.15|521.95|0
1636468200000|2021-11-09 14:30:00|525.92|523.72|524.54|522.34|526.31|524.11|523.95|521.75|0
1636468500000|2021-11-09 14:35:00|524.15|521.95|523.19|520.99|526.33|524.13|522.8|520.6|0
1636468800000|2021-11-09 14:40:00|523.39|521.19|521.82|519.62|524.56|522.36|521.62|519.42|0
1636469100000|2021-11-09 14:45:00|521.42|519.22|518.68|516.48|522.99|520.79|517.71|515.51|0
1636469400000|2021-11-09 14:50:00|518.29|516.09|515.95|513.75|519.86|517.66|514.39|512.19|0
1636469700000|2021-11-09 14:55:00|515.36|513.16|506.76|504.56|516.73|514.53|502.08|499.88|0
1636470000000|2021-11-09 15:00:00|506.95|504.75|502.7|500.5|510.83|508.63|501.16|498.96|0
1636470300000|2021-11-09 15:05:00|502.12|499.92|503.47|501.27|508.11|505.91|502.12|499.92|0
1636470600000|2021-11-09 15:10:00|503.27|501.07|509.07|506.87|509.07|506.87|502.12|499.92|0
1636470900000|2021-11-09 15:15:00|508.88|506.68|505.18|502.98|511.98|509.78|504.21|502.01|0
1636471200000|2021-11-09 15:20:00|505.57|503.37|504.69|502.49|507.12|504.92|502.85|500.65|0
1636471500000|2021-11-09 15:25:00|504.59|502.39|508.24|506.04|509.4|507.2|504.59|502.39|0
1636471800000|2021-11-09 15:30:00|508.43|506.23|513.38|511.18|513.68|511.48|508.43|506.23|0
1636472100000|2021-11-09 15:35:00|513.48|511.28|510.37|508.17|513.48|511.28|509.59|507.39|0
1636472400000|2021-11-09 15:40:00|510.56|508.36|514.06|511.86|514.06|511.86|510.37|508.17|0
1636472700000|2021-11-09 15:45:00|513.67|511.47|511.72|509.52|513.87|511.67|511.33|509.13|0
1636473000000|2021-11-09 15:50:00|511.82|509.62|510.75|508.55|512.31|510.11|509.58|507.38|0
1636473300000|2021-11-09 15:55:00|511.14|508.94|508.61|506.41|511.33|509.13|507.83|505.63|0
1636473600000|2021-11-09 16:00:00|508.8|506.6|511.33|509.13|511.61|509.41|508.8|506.6|0
1636473900000|2021-11-09 16:05:00|511.52|509.32|508.5|506.3|511.52|509.32|508.02|505.82|0
1636474200000|2021-11-09 16:10:00|508.41|506.21|504.92|502.72|508.41|506.21|501.44|499.24|0
1636474500000|2021-11-09 16:15:00|504.72|502.52|507.24|505.04|507.43|505.23|503.76|501.56|0
1636474800000|2021-11-09 16:20:00|506.85|504.65|505.49|503.29|508.79|506.59|505.3|503.1|0
1636475100000|2021-11-09 16:25:00|505.69|503.49|504.52|502.32|506.46|504.26|503.56|501.36|0
1636475400000|2021-11-09 16:30:00|504.33|502.13|505.49|503.29|507.81|505.61|504.33|502.13|0
1636475700000|2021-11-09 16:35:00|506.07|503.87|505.1|502.9|507.81|505.61|504.52|502.32|0
1636476000000|2021-11-09 16:40:00|505.49|503.29|510.33|508.13|510.53|508.33|504.9|502.7|0
1636476300000|2021-11-09 16:45:00|510.53|508.33|507.81|505.61|510.53|508.33|507.03|504.83|0
1636476600000|2021-11-09 16:50:00|508|505.8|504.51|502.31|508.19|505.99|503.93|501.73|0
1636476900000|2021-11-09 16:55:00|504.7|502.5|503.35|501.15|504.7|502.5|502.57|500.37|0
1636477200000|2021-11-09 17:00:00|503.73|501.53|500.06|497.86|503.73|501.53|499.68|497.48|0
1636477500000|2021-11-09 17:05:00|500.25|498.05|500.64|498.44|501.99|499.79|498.33|496.13|0
1636477800000|2021-11-09 17:10:00|501.02|498.82|504.11|501.91|505.08|502.88|501.02|498.82|0
1636478100000|2021-11-09 17:15:00|503.92|501.72|503.53|501.33|505.66|503.46|503.34|501.14|0
1636478400000|2021-11-09 17:20:00|503.92|501.72|504.49|502.29|505.08|502.88|502.95|500.75|0
1636478700000|2021-11-09 17:25:00|504.3|502.1|502.56|500.36|505.27|503.07|501.01|498.81|0
1636479000000|2021-11-09 17:30:00|502.26|500.06|504.3|502.1|504.68|502.48|501.21|499.01|0
1636479300000|2021-11-09 17:35:00|504.1|501.9|502.69|500.49|505.07|502.87|500.75|498.55|0
1636479600000|2021-11-09 17:40:00|502.49|500.29|504.43|502.23|504.62|502.42|500.75|498.55|0
1636479900000|2021-11-09 17:45:00|504.62|502.42|504.81|502.61|505.59|503.39|503.26|501.06|0
1636480200000|2021-11-09 17:50:00|504.62|502.42|505.1|502.9|507.14|504.94|504.62|502.42|0
1636480500000|2021-11-09 17:55:00|505.2|503|502.87|500.67|505.39|503.19|502.87|500.67|0
1636480800000|2021-11-09 18:00:00|503.26|501.06|504.42|502.22|504.8|502.6|502.77|500.57|0
1636481100000|2021-11-09 18:05:00|504.22|502.02|505.77|503.57|506.35|504.15|503.06|500.86|0
1636481400000|2021-11-09 18:10:00|505.58|503.38|504.02|501.82|505.58|503.38|503.83|501.63|0
1636481700000|2021-11-09 18:15:00|504.12|501.92|506.35|504.15|506.74|504.54|503.64|501.44|0
1636482000000|2021-11-09 18:20:00|505.96|503.76|505.76|503.56|506.15|503.95|504.79|502.59|0
1636482300000|2021-11-09 18:25:00|505.57|503.37|502.85|500.65|505.96|503.76|501.31|499.11|0
1636482600000|2021-11-09 18:30:00|502.66|500.46|504.01|501.81|504.79|502.59|502.66|500.46|0
1636482900000|2021-11-09 18:35:00|504.21|502.01|501.3|499.1|504.21|502.01|501.11|498.91|0
1636483200000|2021-11-09 18:40:00|501.49|499.29|501.11|498.91|502.46|500.26|500.53|498.33|0
1636483500000|2021-11-09 18:45:00|500.91|498.71|499.75|497.55|502.46|500.26|499.17|496.97|0
1636483800000|2021-11-09 18:50:00|499.94|497.74|498.78|496.58|500.72|498.52|498.4|496.2|0
1636484100000|2021-11-09 18:55:00|498.98|496.78|499.94|497.74|499.94|497.74|497.82|495.62|0
1636484400000|2021-11-09 19:00:00|499.36|497.16|501.29|499.09|502.26|500.06|498.39|496.19|0
1636484700000|2021-11-09 19:05:00|501.09|498.89|500.51|498.31|502.06|499.86|500.32|498.12|0
1636485000000|2021-11-09 19:10:00|500.9|498.7|500.9|498.7|500.9|498.7|499.35|497.15|0
1636485300000|2021-11-09 19:15:00|500.7|498.5|503.8|501.6|504.18|501.98|500.7|498.5|0
1636485600000|2021-11-09 19:20:00|503.99|501.79|503.83|501.63|505.93|503.73|503.31|501.11|0
1636485900000|2021-11-09 19:25:00|503.55|501.35|502.77|500.57|504.52|502.32|501.6|499.4|0
1636486200000|2021-11-09 19:30:00|502.57|500.37|503.21|501.01|503.79|501.59|501.6|499.4|0
1636486500000|2021-11-09 19:35:00|503.01|500.81|505.34|503.14|505.34|503.14|502.43|500.23|0
1636486800000|2021-11-09 19:40:00|505.53|503.33|505.53|503.33|506.5|504.3|504.95|502.75|0
1636487100000|2021-11-09 19:45:00|505.34|503.14|505.14|502.94|506.31|504.11|505.14|502.94|0
1636487400000|2021-11-09 19:50:00|505.33|503.13|505.52|503.32|505.52|503.32|503.01|500.81|0
1636487700000|2021-11-09 19:55:00|505.33|503.13|507.07|504.87|507.07|504.87|504.75|502.55|0
1636488000000|2021-11-09 20:00:00|506.88|504.68|506.3|504.1|507.27|505.07|505.33|503.13|0
1636488300000|2021-11-09 20:05:00|506.49|504.29|506.1|503.9|506.88|504.68|504.16|501.96|0
1636488600000|2021-11-09 20:10:00|505.9|503.7|503.96|501.76|506.49|504.29|503.77|501.57|0
1636488900000|2021-11-09 20:15:00|504.06|501.86|502.8|500.6|505.71|503.51|502.8|500.6|0
1636489200000|2021-11-09 20:20:00|502.99|500.79|506.09|503.89|506.09|503.89|502.99|500.79|0
1636489500000|2021-11-09 20:25:00|505.9|503.7|504.34|502.14|506.09|503.89|504.34|502.14|0
1636489800000|2021-11-09 20:30:00|504.54|502.34|504.34|502.14|504.92|502.72|502.4|500.2|0
1636490100000|2021-11-09 20:35:00|503.95|501.75|504.73|502.53|505.11|502.91|503.18|500.98|0
1636490400000|2021-11-09 20:40:00|504.92|502.72|507.83|505.63|508.41|506.21|504.73|502.53|0
1636490700000|2021-11-09 20:45:00|508.02|505.82|505.98|503.78|508.41|506.21|505.5|503.3|0
1636491000000|2021-11-09 20:50:00|506.27|504.07|506.66|504.46|506.86|504.66|505.3|503.1|0
1636491300000|2021-11-09 20:55:00|506.46|504.26|508.99|506.79|509.77|507.57|506.27|504.07|0
1636491600000|2021-11-09 21:00:00|508.6|506.4|506.85|504.65|508.79|506.59|506.07|503.87|0
1636491900000|2021-11-09 21:05:00|506.65|504.45|506.74|504.54|507.43|505.23|506.16|503.96|0
1636492200000|2021-11-09 21:10:00|506.65|504.45|506.65|504.45|506.84|504.64|506.07|503.87|0
1636492500000|2021-11-09 21:15:00|506.85|504.05|506.26|503.66|506.85|504.25|506.26|503.66|0
1636492800000|2021-11-09 21:20:00|506.46|503.86|506.26|503.66|506.65|504.05|506.26|503.66|0
1636493100000|2021-11-09 21:25:00|506.45|503.85|505.68|503.08|506.45|503.85|505.68|503.08|0
1636493400000|2021-11-09 21:30:00|505.87|503.27|506.06|503.46|506.06|503.46|505.67|503.07|0
1636493700000|2021-11-09 21:35:00|506.26|503.66|506.64|504.04|506.84|504.24|506.25|503.65|0
1636494000000|2021-11-09 21:40:00|506.84|504.24|506.25|503.65|506.84|504.24|506.25|503.65|0
1636494300000|2021-11-09 21:45:00|506.44|503.84|506.44|503.84|506.64|504.04|506.25|503.65|0
1636494600000|2021-11-09 21:50:00|506.64|504.04|506.25|503.65|506.64|504.04|506.25|503.65|0
1636494900000|2021-11-09 21:55:00|506.24|503.64|506.14|503.54|506.34|503.74|506.14|503.54|0
1636495200000|2021-11-09 22:00:00|506.4|503.8|506.39|503.79|506.44|503.84|506.05|503.45|0
1636495500000|2021-11-09 22:05:00|506.36|503.76|506.3|503.7|506.36|503.76|506.3|503.7|0
1636495800000|2021-11-09 22:10:00|506.21|503.61|506.24|503.64|506.27|503.67|506.1|503.5|0
1636496100000|2021-11-09 22:15:00|506.21|503.61|506.15|503.55|506.21|503.61|506.15|503.55|0
1636496400000|2021-11-09 22:20:00|506.21|503.61|506.09|503.49|506.21|503.61|505.79|503.19|0
1636496700000|2021-11-09 22:25:00|505.9|503.3|505.87|503.27|505.93|503.33|505.82|503.22|0
1636497000000|2021-11-09 22:30:00|505.81|503.21|506.06|503.46|506.26|503.66|505.81|503.21|0
1636497300000|2021-11-09 22:35:00|506|503.4|505.92|503.32|506|503.4|505.92|503.32|0
1636497600000|2021-11-09 22:40:00|505.86|503.26|505.86|503.26|506.17|503.57|505.86|503.26|0
1636497900000|2021-11-09 22:45:00|506.17|503.57|506.14|503.54|506.2|503.6|506.14|503.54|0
1636498200000|2021-11-09 22:50:00|506.19|503.59|506.14|503.54|506.22|503.62|506.14|503.54|0
1636498500000|2021-11-09 22:55:00|506.28|503.68|506.47|503.87|506.62|504.02|506.28|503.68|0
1636498800000|2021-11-09 23:00:00|506.45|503.85|505.05|502.45|506.45|503.85|504.08|501.48|0
1636499100000|2021-11-09 23:05:00|505.24|502.64|504.65|502.05|505.24|502.64|504.27|501.67|0
1636499400000|2021-11-09 23:10:00|505.04|502.44|504.85|502.25|505.43|502.83|504.46|501.86|0
1636499700000|2021-11-09 23:15:00|504.94|502.34|503.87|501.27|505.04|502.44|503.29|500.69|0
1636500000000|2021-11-09 23:20:00|504.16|501.56|503.48|500.88|504.26|501.66|503.48|500.88|0
1636500300000|2021-11-09 23:25:00|503.68|501.08|504.06|501.46|504.45|501.85|503.48|500.88|0
1636500600000|2021-11-09 23:30:00|504.26|501.66|504.64|502.04|504.64|502.04|503.67|501.07|0
1636500900000|2021-11-09 23:35:00|504.45|501.85|504.06|501.46|504.64|502.04|504.06|501.46|0
1636501200000|2021-11-09 23:40:00|504.15|501.55|505.02|502.42|505.22|502.62|504.06|501.46|0
1636501500000|2021-11-09 23:45:00|504.83|502.23|503.86|501.26|505.02|502.42|503.67|501.07|0
1636501800000|2021-11-09 23:50:00|504.05|501.45|503.66|501.06|504.05|501.45|503.28|500.68|0
1636502100000|2021-11-09 23:55:00|503.86|501.26|503.66|501.06|504.05|501.45|503.47|500.87|0
1636502400000|2021-11-10 00:00:00|503.85|501.25|505.01|502.41|505.99|503.39|503.66|501.06|0
1636502700000|2021-11-10 00:05:00|504.82|502.22|503.66|501.06|505.21|502.61|503.66|501.06|0
1636503000000|2021-11-10 00:10:00|503.65|501.05|504.62|502.02|504.62|502.02|503.46|500.86|0
1636503300000|2021-11-10 00:15:00|504.82|502.22|504.04|501.44|504.82|502.22|503.84|501.24|0
1636503600000|2021-11-10 00:20:00|503.84|501.24|502.68|500.08|504.23|501.63|502.68|500.08|0
1636503900000|2021-11-10 00:25:00|502.87|500.27|503.26|500.66|503.26|500.66|502.68|500.08|0
1636504200000|2021-11-10 00:30:00|503.45|500.85|503.06|500.46|503.45|500.85|503.06|500.46|0
1636504500000|2021-11-10 00:35:00|503.25|500.65|502.86|500.26|503.35|500.75|502.67|500.07|0
1636504800000|2021-11-10 00:40:00|502.67|500.07|502.48|499.88|502.86|500.26|502.48|499.88|0
1636505100000|2021-11-10 00:45:00|502.47|499.87|501.5|498.9|502.86|500.26|501.31|498.71|0
1636505400000|2021-11-10 00:50:00|501.31|498.71|501.5|498.9|501.5|498.9|501.31|498.71|0
1636505700000|2021-11-10 00:55:00|501.89|499.29|501.5|498.9|502.47|499.87|501.5|498.9|0
1636506000000|2021-11-10 01:00:00|501.69|499.09|502.66|500.06|503.05|500.45|501.69|499.09|0
1636506300000|2021-11-10 01:05:00|502.85|500.25|501.69|499.09|503.24|500.64|501.49|498.89|0
1636506600000|2021-11-10 01:10:00|501.49|498.89|501.69|499.09|502.07|499.47|501.3|498.7|0
1636506900000|2021-11-10 01:15:00|501.88|499.28|501.68|499.08|502.46|499.86|501.3|498.7|0
1636507200000|2021-11-10 01:20:00|501.49|498.89|501.49|498.89|501.68|499.08|500.91|498.31|0
1636507500000|2021-11-10 01:25:00|501.39|498.79|501.1|498.5|501.49|498.89|500.9|498.3|0
1636507800000|2021-11-10 01:30:00|500.9|498.3|500.9|498.3|501.29|498.69|499.74|497.14|0
1636508100000|2021-11-10 01:35:00|501.09|498.49|500.9|498.3|501.48|498.88|500.71|498.11|0
1636508400000|2021-11-10 01:40:00|500.71|498.11|499.74|497.14|500.8|498.2|499.16|496.56|0
1636508700000|2021-11-10 01:45:00|499.54|496.94|500.31|497.71|500.31|497.71|499.16|496.56|0
1636509000000|2021-11-10 01:50:00|500.51|497.91|501.08|498.48|501.28|498.68|500.12|497.52|0
1636509300000|2021-11-10 01:55:00|501.28|498.68|501.66|499.06|502.05|499.45|500.89|498.29|0
1636509600000|2021-11-10 02:00:00|501.86|499.26|501.27|498.67|502.05|499.45|501.08|498.48|0
1636509900000|2021-11-10 02:05:00|501.08|498.48|501.27|498.67|501.85|499.25|500.89|498.29|0
1636510200000|2021-11-10 02:10:00|501.08|498.48|499.72|497.12|501.08|498.48|499.53|496.93|0
1636510500000|2021-11-10 02:15:00|499.53|496.93|499.14|496.54|499.91|497.31|498.95|496.35|0
1636510800000|2021-11-10 02:20:00|499.33|496.73|498.94|496.34|499.33|496.73|498.75|496.15|0
1636511100000|2021-11-10 02:25:00|499.14|496.54|499.52|496.92|499.91|497.31|498.94|496.34|0
1636511400000|2021-11-10 02:30:00|499.61|497.01|497.2|494.6|499.61|497.01|497.2|494.6|0
1636511700000|2021-11-10 02:35:00|497.39|494.79|496.24|493.64|497.39|494.79|495.47|492.87|0
1636512000000|2021-11-10 02:40:00|496.43|493.83|496.43|493.83|496.43|493.83|495.66|493.06|0
1636512300000|2021-11-10 02:45:00|496.23|493.63|495.85|493.25|496.23|493.63|495.08|492.48|0
1636512600000|2021-11-10 02:50:00|495.65|493.05|495.27|492.67|495.75|493.15|494.88|492.28|0
1636512900000|2021-11-10 02:55:00|495.46|492.86|495.46|492.86|495.84|493.24|495.26|492.66|0
1636513200000|2021-11-10 03:00:00|495.55|492.95|495.45|492.85|495.65|493.05|495.07|492.47|0
1636513500000|2021-11-10 03:05:00|495.55|492.95|495.26|492.66|495.65|493.05|495.26|492.66|0
1636513800000|2021-11-10 03:10:00|495.45|492.85|496.03|493.43|496.03|493.43|495.26|492.66|0
1636514100000|2021-11-10 03:15:00|496.22|493.62|495.64|493.04|496.22|493.62|494.1|491.5|0
1636514400000|2021-11-10 03:20:00|495.44|492.84|496.21|493.61|496.41|493.81|495.44|492.84|0
1636514700000|2021-11-10 03:25:00|496.41|493.81|496.02|493.42|496.41|493.81|495.83|493.23|0
1636515000000|2021-11-10 03:30:00|496.21|493.61|496.01|493.41|496.21|493.61|495.82|493.22|0
1636515300000|2021-11-10 03:35:00|495.82|493.22|495.24|492.64|496.01|493.41|495.24|492.64|0
1636515600000|2021-11-10 03:40:00|495.43|492.83|495.24|492.64|495.63|493.03|495.24|492.64|0
1636515900000|2021-11-10 03:45:00|495.05|492.45|494.27|491.67|495.24|492.64|493.89|491.29|0
1636516200000|2021-11-10 03:50:00|494.47|491.87|493.89|491.29|494.66|492.06|493.5|490.9|0
1636516500000|2021-11-10 03:55:00|494.08|491.48|495.04|492.44|495.62|493.02|494.08|491.48|0
1636516800000|2021-11-10 04:00:00|495.23|492.63|494.46|491.86|495.62|493.02|494.46|491.86|0
1636517100000|2021-11-10 04:05:00|494.65|492.05|494.07|491.47|494.84|492.24|494.07|491.47|0
1636517400000|2021-11-10 04:10:00|493.97|491.37|494.65|492.05|494.65|492.05|493.88|491.28|0
1636517700000|2021-11-10 04:15:00|494.74|492.14|494.84|492.24|494.84|492.24|494.45|491.85|0
1636518000000|2021-11-10 04:20:00|494.93|492.33|494.26|491.66|495.03|492.43|494.26|491.66|0
1636518300000|2021-11-10 04:25:00|494.45|491.85|496.32|493.72|496.51|493.91|494.45|491.85|0
1636518600000|2021-11-10 04:30:00|496.13|493.53|497.28|494.68|497.28|494.68|495.74|493.14|0
1636518900000|2021-11-10 04:35:00|497.37|494.77|497.08|494.48|497.47|494.87|497.08|494.48|0
1636519200000|2021-11-10 04:40:00|497.17|494.57|496.5|493.9|497.17|494.57|496.5|493.9|0
1636519500000|2021-11-10 04:45:00|496.7|494.1|496.89|494.29|497.08|494.48|496.5|493.9|0
1636519800000|2021-11-10 04:50:00|496.88|494.28|497.07|494.47|497.27|494.67|496.69|494.09|0
1636520100000|2021-11-10 04:55:00|496.88|494.28|497.26|494.66|497.46|494.86|496.69|494.09|0
1636520400000|2021-11-10 05:00:00|497.16|494.56|497.45|494.85|498.03|495.43|497.16|494.56|0
1636520700000|2021-11-10 05:05:00|497.26|494.66|497.26|494.66|497.84|495.24|497.07|494.47|0
1636521000000|2021-11-10 05:10:00|497.45|494.85|497.45|494.85|497.64|495.04|496.97|494.37|0
1636521300000|2021-11-10 05:15:00|497.26|494.66|496.87|494.27|497.45|494.85|496.87|494.27|0
1636521600000|2021-11-10 05:20:00|497.06|494.46|497.25|494.65|497.25|494.65|496.68|494.08|0
1636521900000|2021-11-10 05:25:00|497.06|494.46|497.44|494.84|497.63|495.03|497.06|494.46|0
1636522200000|2021-11-10 05:30:00|497.63|495.03|498.98|496.38|498.98|496.38|497.63|495.03|0
1636522500000|2021-11-10 05:35:00|498.88|496.28|498.68|496.08|498.98|496.38|498.3|495.7|0
1636522800000|2021-11-10 05:40:00|498.78|496.18|499.16|496.56|499.36|496.76|498.78|496.18|0
1636523100000|2021-11-10 05:45:00|499.26|496.66|499.35|496.75|499.83|497.23|498.97|496.37|0
1636523400000|2021-11-10 05:50:00|499.16|496.56|498.97|496.37|499.35|496.75|498.77|496.17|0
1636523700000|2021-11-10 05:55:00|498.77|496.17|498.77|496.17|499.35|496.75|498.77|496.17|0
1636524000000|2021-11-10 06:00:00|498.96|496.36|499.73|497.13|499.73|497.13|498.48|495.88|0
1636524300000|2021-11-10 06:05:00|499.54|496.94|499.73|497.13|499.92|497.32|499.54|496.94|0
1636524600000|2021-11-10 06:10:00|499.82|497.22|499.92|497.32|500.5|497.9|499.73|497.13|0
1636524900000|2021-11-10 06:15:00|500.11|497.51|500.88|498.28|500.88|498.28|500.11|497.51|0
1636525200000|2021-11-10 06:20:00|500.69|498.09|500.49|497.89|500.88|498.28|500.49|497.89|0
1636525500000|2021-11-10 06:25:00|500.68|498.08|502.42|499.82|502.42|499.82|500.68|498.08|0
1636525800000|2021-11-10 06:30:00|502.61|500.01|502.22|499.62|502.61|500.01|501.64|499.04|0
1636526100000|2021-11-10 06:35:00|502.12|499.52|503.38|500.78|503.57|500.97|502.12|499.52|0
1636526400000|2021-11-10 06:40:00|503.76|501.16|504.15|501.55|504.24|501.64|503.76|501.16|0
1636526700000|2021-11-10 06:45:00|503.95|501.35|504.82|502.22|504.82|502.22|503.95|501.35|0
1636527000000|2021-11-10 06:50:00|504.72|502.12|504.76|502.16|505.69|503.09|504.53|501.93|0
1636527300000|2021-11-10 06:55:00|504.67|502.07|504.28|501.68|504.67|502.07|503.69|501.09|0
1636527600000|2021-11-10 07:00:00|504.47|501.87|504.66|502.06|504.85|502.25|503.69|501.09|0
1636527900000|2021-11-10 07:05:00|504.85|502.25|506.6|504|506.6|504|504.66|502.06|0
1636528200000|2021-11-10 07:10:00|506.4|503.8|506.59|503.99|506.6|504|505.82|503.22|0
1636528500000|2021-11-10 07:15:00|506.79|504.19|508.34|505.74|508.53|505.93|506.4|503.8|0
1636528800000|2021-11-10 07:20:00|508.53|505.93|509.11|506.51|509.6|507|508.53|505.93|0
1636529100000|2021-11-10 07:25:00|508.92|506.32|508.33|505.73|508.92|506.32|507.94|505.34|0
1636529400000|2021-11-10 07:30:00|508.92|506.32|509.11|506.51|509.5|506.9|507.94|505.34|0
1636529700000|2021-11-10 07:35:00|508.91|506.31|509.1|506.5|509.11|506.51|508.52|505.92|0
1636530000000|2021-11-10 07:40:00|508.91|506.31|507.94|505.34|509.1|506.5|507.94|505.34|0
1636530300000|2021-11-10 07:45:00|508.13|505.53|508.13|505.53|508.13|505.53|507.55|504.95|0
1636530600000|2021-11-10 07:50:00|507.93|505.33|507.74|505.14|508.52|505.92|507.54|504.94|0
1636530900000|2021-11-10 07:55:00|507.93|505.33|507.93|505.33|508.12|505.52|507.74|505.14|0
1636531200000|2021-11-10 08:00:00|508.12|505.52|508.99|506.39|510.26|507.66|508.12|505.52|0
1636531500000|2021-11-10 08:05:00|508.89|506.69|510.06|507.86|510.25|508.05|507.92|505.72|0
1636531800000|2021-11-10 08:10:00|509.86|507.66|510.05|507.85|510.44|508.24|509.47|507.27|0
1636532100000|2021-11-10 08:15:00|509.86|507.66|508.88|506.68|510.05|507.85|508.88|506.68|0
1636532400000|2021-11-10 08:20:00|508.78|506.58|508.49|506.29|509.08|506.88|507.72|505.52|0
1636532700000|2021-11-10 08:25:00|508.3|506.1|508.49|506.29|509.27|507.07|508.3|506.1|0
1636533000000|2021-11-10 08:30:00|508.39|506.19|506.93|504.73|508.68|506.48|506.93|504.73|0
1636533300000|2021-11-10 08:35:00|506.74|504.54|505.96|503.76|506.74|504.54|505.57|503.37|0
1636533600000|2021-11-10 08:40:00|505.77|503.57|506.73|504.53|507.02|504.82|505.18|502.98|0
1636533900000|2021-11-10 08:45:00|506.93|504.73|506.54|504.34|507.12|504.92|506.34|504.14|0
1636534200000|2021-11-10 08:50:00|506.34|504.14|505.57|503.37|506.44|504.24|505.57|503.37|0
1636534500000|2021-11-10 08:55:00|505.37|503.17|504.59|502.39|505.66|503.46|504.59|502.39|0
1636534800000|2021-11-10 09:00:00|504.79|502.59|504.59|502.39|505.18|502.98|504.01|501.81|0
1636535100000|2021-11-10 09:05:00|504.79|502.59|503.04|500.84|505.75|503.55|502.46|500.26|0
1636535400000|2021-11-10 09:10:00|502.85|500.65|502.84|500.64|503.43|501.23|502.46|500.26|0
1636535700000|2021-11-10 09:15:00|502.94|500.74|502.07|499.87|503.62|501.42|501.49|499.29|0
1636536000000|2021-11-10 09:20:00|502.26|500.06|501.49|499.29|502.26|500.06|500.33|498.13|0
1636536300000|2021-11-10 09:25:00|501.58|499.38|501.38|499.18|502.26|500.06|500.9|498.7|0
1636536600000|2021-11-10 09:30:00|501.29|499.09|502.45|500.25|502.83|500.63|501.29|499.09|0
1636536900000|2021-11-10 09:35:00|502.25|500.05|502.25|500.05|502.83|500.63|500.99|498.79|0
1636537200000|2021-11-10 09:40:00|502.44|500.24|504.96|502.76|504.96|502.76|502.25|500.05|0
1636537500000|2021-11-10 09:45:00|504.77|502.57|505.73|503.53|505.93|503.73|503.99|501.79|0
1636537800000|2021-11-10 09:50:00|506.12|503.92|504.95|502.75|506.7|504.5|504.95|502.75|0
1636538100000|2021-11-10 09:55:00|505.15|502.95|505.14|502.94|505.53|503.33|504.37|502.17|0
1636538400000|2021-11-10 10:00:00|505.34|503.14|504.17|501.97|505.82|503.62|503.88|501.68|0
1636538700000|2021-11-10 10:05:00|504.27|502.07|504.17|501.97|504.75|502.55|503.98|501.78|0
1636539000000|2021-11-10 10:10:00|504.36|502.16|503.01|500.81|504.36|502.16|503.01|500.81|0
1636539300000|2021-11-10 10:15:00|503.2|501|503.39|501.19|503.59|501.39|502.62|500.42|0
1636539600000|2021-11-10 10:20:00|503.2|501|503|500.8|503.68|501.48|502.9|500.7|0
1636539900000|2021-11-10 10:25:00|503.2|501|502.23|500.03|503.2|501|502.03|499.83|0
1636540200000|2021-11-10 10:30:00|502.42|500.22|500.68|498.48|502.61|500.41|499.71|497.51|0
1636540500000|2021-11-10 10:35:00|500.48|498.28|498.74|496.54|500.87|498.67|498.74|496.54|0
1636540800000|2021-11-10 10:40:00|498.94|496.74|499.13|496.93|499.32|497.12|497.59|495.39|0
1636541100000|2021-11-10 10:45:00|499.32|497.12|498.35|496.15|499.71|497.51|498.35|496.15|0
1636541400000|2021-11-10 10:50:00|498.45|496.25|498.74|496.54|499.12|496.92|497.97|495.77|0
1636541700000|2021-11-10 10:55:00|498.54|496.34|500.08|497.88|500.47|498.27|498.16|495.96|0
1636542000000|2021-11-10 11:00:00|500.28|498.08|500.66|498.46|501.05|498.85|499.79|497.59|0
1636542300000|2021-11-10 11:05:00|500.85|498.65|500.47|498.27|501.24|499.04|500.27|498.07|0
1636542600000|2021-11-10 11:10:00|500.66|498.46|500.66|498.46|501.43|499.23|500.47|498.27|0
1636542900000|2021-11-10 11:15:00|500.85|498.65|498.15|495.95|501.24|499.04|498.15|495.95|0
1636543200000|2021-11-10 11:20:00|497.95|495.75|499.49|497.29|499.49|497.29|497.95|495.75|0
1636543500000|2021-11-10 11:25:00|499.69|497.49|500.26|498.06|500.65|498.45|499.49|497.29|0
1636543800000|2021-11-10 11:30:00|500.35|498.15|500.07|497.87|500.46|498.26|499.3|497.1|0
1636544100000|2021-11-10 11:35:00|499.68|497.48|496.79|494.59|499.97|497.77|496.21|494.01|0
1636544400000|2021-11-10 11:40:00|496.88|494.68|497.45|495.25|499.26|497.06|496.36|494.16|0
1636544700000|2021-11-10 11:45:00|497.26|495.06|497.26|495.06|497.84|495.64|496.68|494.48|0
1636545000000|2021-11-10 11:50:00|497.07|494.87|496.87|494.67|497.64|495.44|496.3|494.1|0
1636545300000|2021-11-10 11:55:00|497.06|494.86|497.25|495.05|497.83|495.63|496.68|494.48|0
1636545600000|2021-11-10 12:00:00|497.64|495.44|498.02|495.82|498.22|496.02|497.25|495.05|0
1636545900000|2021-11-10 12:05:00|497.83|495.63|499.17|496.97|499.17|496.97|497.83|495.63|0
1636546200000|2021-11-10 12:10:00|498.98|496.78|500.91|498.71|501.1|498.9|498.79|496.59|0
1636546500000|2021-11-10 12:15:00|501.1|498.9|500.32|498.12|501.29|499.09|500.32|498.12|0
1636546800000|2021-11-10 12:20:00|500.52|498.32|500.32|498.12|501.1|498.9|499.94|497.74|0
1636547100000|2021-11-10 12:25:00|500.22|498.02|501.09|498.89|501.28|499.08|500.13|497.93|0
1636547400000|2021-11-10 12:30:00|500.9|498.7|499.16|496.96|500.9|498.7|498.58|496.38|0
1636547700000|2021-11-10 12:35:00|499.35|497.15|501.09|498.89|501.28|499.08|498.78|496.58|0
1636548000000|2021-11-10 12:40:00|501.28|499.08|502.24|500.04|502.44|500.24|500.89|498.69|0
1636548300000|2021-11-10 12:45:00|502.05|499.85|501.27|499.07|502.05|499.85|500.5|498.3|0
1636548600000|2021-11-10 12:50:00|501.08|498.88|501.27|499.07|501.47|499.27|500.89|498.69|0
1636548900000|2021-11-10 12:55:00|501.08|498.88|501.27|499.07|501.66|499.46|500.88|498.68|0
1636549200000|2021-11-10 13:00:00|501.08|498.88|501.65|499.45|502.23|500.03|501.08|498.88|0
1636549500000|2021-11-10 13:05:00|501.85|499.65|502.04|499.84|503|500.8|500.88|498.68|0
1636549800000|2021-11-10 13:10:00|502.24|500.04|501.46|499.26|502.43|500.23|500.69|498.49|0
1636550100000|2021-11-10 13:15:00|501.65|499.45|501.94|499.74|502.04|499.84|501.07|498.87|0
1636550400000|2021-11-10 13:20:00|501.84|499.64|501.65|499.45|502.04|499.84|501.07|498.87|0
1636550700000|2021-11-10 13:25:00|501.45|499.25|500.48|498.28|502.23|500.03|500.19|497.99|0
1636551000000|2021-11-10 13:30:00|500.68|498.48|494.89|492.69|500.68|498.48|493.54|491.34|0
1636551300000|2021-11-10 13:35:00|494.5|492.3|492.57|490.37|495.27|493.07|492.19|489.99|0
1636551600000|2021-11-10 13:40:00|492.77|490.57|494.3|492.1|495.65|493.45|492.77|490.57|0
1636551900000|2021-11-10 13:45:00|494.11|491.91|492.95|490.75|494.3|492.1|491.8|489.6|0
1636552200000|2021-11-10 13:50:00|493.15|490.95|496.61|494.41|497.19|494.99|493.15|490.95|0
1636552500000|2021-11-10 13:55:00|496.99|494.79|495.84|493.64|497.19|494.99|495.84|493.64|0
1636552800000|2021-11-10 14:00:00|496.03|493.83|495.64|493.44|497.18|494.98|495.06|492.86|0
1636553100000|2021-11-10 14:05:00|496.03|493.83|496.22|494.02|497.95|495.75|496.02|493.82|0
1636553400000|2021-11-10 14:10:00|496.41|494.21|496.69|494.49|496.98|494.78|495.25|493.05|0
1636553700000|2021-11-10 14:15:00|496.79|494.59|496.02|493.82|497.18|494.98|494.86|492.66|0
1636554000000|2021-11-10 14:20:00|495.83|493.63|496.79|494.59|497.17|494.97|495.82|493.62|0
1636554300000|2021-11-10 14:25:00|496.98|494.78|494.66|492.46|496.98|494.78|494.47|492.27|0
1636554600000|2021-11-10 14:30:00|494.09|491.89|495.62|493.42|497.94|495.74|492.55|490.35|0
1636554900000|2021-11-10 14:35:00|495.82|493.62|496.2|494|499.87|497.67|494.28|492.08|0
1636555200000|2021-11-10 14:40:00|496.39|494.19|498.32|496.12|499.87|497.67|496.39|494.19|0
1636555500000|2021-11-10 14:45:00|498.13|495.93|499.86|497.66|501.8|499.6|498.13|495.93|0
1636555800000|2021-11-10 14:50:00|500.44|498.24|503.54|501.34|504.12|501.92|498.32|496.12|0
1636556100000|2021-11-10 14:55:00|504.12|501.92|505.87|503.67|506.84|504.64|502.18|499.98|0
1636556400000|2021-11-10 15:00:00|506.06|503.86|505.18|502.98|507.23|505.03|501.16|498.96|0
1636556700000|2021-11-10 15:05:00|505.37|503.17|504.79|502.59|506.15|503.95|504.21|502.01|0
1636557000000|2021-11-10 15:10:00|504.59|502.39|504.59|502.39|505.57|503.37|503.62|501.42|0
1636557300000|2021-11-10 15:15:00|504.4|502.2|505.37|503.17|506.34|504.14|504.4|502.2|0
1636557600000|2021-11-10 15:20:00|505.76|503.56|503.42|501.22|507.12|504.92|503.42|501.22|0
1636557900000|2021-11-10 15:25:00|503.22|501.02|503.9|501.7|505.17|502.97|503.03|500.83|0
1636558200000|2021-11-10 15:30:00|503.61|501.41|502.83|500.63|504.78|502.58|501.47|499.27|0
1636558500000|2021-11-10 15:35:00|502.64|500.44|504.87|502.67|505.25|503.05|502.64|500.44|0
1636558800000|2021-11-10 15:40:00|504.97|502.77|502.05|499.85|505.55|503.35|501.66|499.46|0
1636559100000|2021-11-10 15:45:00|502.24|500.04|502.63|500.43|503.6|501.4|502.05|499.85|0
1636559400000|2021-11-10 15:50:00|502.43|500.23|504.18|501.98|504.77|502.57|502.24|500.04|0
1636559700000|2021-11-10 15:55:00|504.38|502.18|502.43|500.23|504.76|502.56|502.23|500.03|0
1636560000000|2021-11-10 16:00:00|502.04|499.84|504.27|502.07|506.32|504.12|502.04|499.84|0
1636560300000|2021-11-10 16:05:00|504.18|501.98|504.76|502.56|505.54|503.34|502.62|500.42|0
1636560600000|2021-11-10 16:10:00|504.56|502.36|503.74|501.54|505.1|502.9|502.96|500.76|0
1636560900000|2021-11-10 16:15:00|503.93|501.73|503.35|501.15|504.71|502.51|503.35|501.15|0
1636561200000|2021-11-10 16:20:00|503.54|501.34|504.12|501.92|504.71|502.51|502.96|500.76|0
1636561500000|2021-11-10 16:25:00|503.93|501.73|501.01|498.81|504.71|502.51|500.81|498.61|0
1636561800000|2021-11-10 16:30:00|501.2|499|501.78|499.58|501.98|499.78|499.26|497.06|0
1636562100000|2021-11-10 16:35:00|501.59|499.39|500.61|498.41|502.75|500.55|500.61|498.41|0
1636562400000|2021-11-10 16:40:00|500.81|498.61|497.7|495.5|501.2|499|497.31|495.11|0
1636562700000|2021-11-10 16:45:00|497.51|495.31|500.61|498.41|501|498.8|497.31|495.11|0
1636563000000|2021-11-10 16:50:00|500.8|498.6|501.19|498.99|501.97|499.77|500.61|498.41|0
1636563300000|2021-11-10 16:55:00|500.99|498.79|501.96|499.76|502.94|500.74|500.99|498.79|0
1636563600000|2021-11-10 17:00:00|501.77|499.57|501.18|498.98|502.74|500.54|500.8|498.6|0
1636563900000|2021-11-10 17:05:00|501.38|499.18|500.99|498.79|501.77|499.57|499.63|497.43|0
1636564200000|2021-11-10 17:10:00|500.79|498.59|499.24|497.04|501.76|499.56|498.07|495.87|0
1636564500000|2021-11-10 17:15:00|499.43|497.23|498.55|496.35|499.43|497.23|497.88|495.68|0
1636564800000|2021-11-10 17:20:00|498.65|496.45|497.87|495.67|499.62|497.42|497.29|495.09|0
1636565100000|2021-11-10 17:25:00|497.77|495.57|495.93|493.73|498.07|495.87|495.93|493.73|0
1636565400000|2021-11-10 17:30:00|496.13|493.93|497.87|495.67|497.87|495.67|496.03|493.83|0
1636565700000|2021-11-10 17:35:00|497.67|495.47|496.87|494.67|498.64|496.44|496.29|494.09|0
1636566000000|2021-11-10 17:40:00|496.68|494.48|493.48|491.28|496.87|494.67|492.23|490.03|0
1636566300000|2021-11-10 17:45:00|493.58|491.38|493.23|491.03|493.58|491.38|490.6|488.4|0
1636566600000|2021-11-10 17:50:00|493.42|491.22|494|491.8|494.77|492.57|493.42|491.22|0
1636566900000|2021-11-10 17:55:00|494.19|491.99|495.93|493.73|496.12|493.92|494.19|491.99|0
1636567200000|2021-11-10 18:00:00|495.74|493.54|491.1|488.9|496.32|494.12|490.91|488.71|0
1636567500000|2021-11-10 18:05:00|490.71|488.51|488.98|486.78|490.71|488.51|486.57|484.37|0
1636567800000|2021-11-10 18:10:00|488.59|486.39|486.86|484.66|492.15|489.95|486.48|484.28|0
1636568100000|2021-11-10 18:15:00|486.67|484.47|486.28|484.08|487.82|485.62|484.75|482.55|0
1636568400000|2021-11-10 18:20:00|486.37|484.17|486.28|484.08|486.86|484.66|484.36|482.16|0
1636568700000|2021-11-10 18:25:00|486.09|483.89|488.2|486|489.54|487.34|485.51|483.31|0
1636569000000|2021-11-10 18:30:00|488.39|486.19|490.31|488.11|491.08|488.88|487.62|485.42|0
1636569300000|2021-11-10 18:35:00|490.12|487.92|486.46|484.26|490.12|487.92|486.27|484.07|0
1636569600000|2021-11-10 18:40:00|486.65|484.45|486.84|484.64|487.61|485.41|485.88|483.68|0
1636569900000|2021-11-10 18:45:00|487.04|484.84|483.53|481.33|487.61|485.41|482.43|480.23|0
1636570200000|2021-11-10 18:50:00|483.15|480.95|482.09|479.89|483.72|481.52|480.85|478.65|0
1636570500000|2021-11-10 18:55:00|482|479.8|482.18|479.98|484.1|481.9|480.08|477.88|0
1636570800000|2021-11-10 19:00:00|481.99|479.79|478.94|476.74|482.38|480.18|477.79|475.59|0
1636571100000|2021-11-10 19:05:00|478.55|476.35|481.41|479.21|481.61|479.41|477.6|475.4|0
1636571400000|2021-11-10 19:10:00|481.22|479.02|478.45|476.25|481.22|479.02|477.98|475.78|0
1636571700000|2021-11-10 19:15:00|478.74|476.54|479.59|477.39|481.6|479.4|477.79|475.59|0
1636572000000|2021-11-10 19:20:00|479.39|477.19|475.4|473.2|481.3|479.1|474.64|472.44|0
1636572300000|2021-11-10 19:25:00|475.21|473.01|472.55|470.35|476.35|474.15|472.55|470.35|0
1636572600000|2021-11-10 19:30:00|472.18|469.98|473.27|471.07|475.92|473.72|471.06|468.86|0
1636572900000|2021-11-10 19:35:00|473.83|471.63|471.56|469.36|475.73|473.53|471.19|468.99|0
1636573200000|2021-11-10 19:40:00|472.32|470.12|468.17|465.97|473.26|471.06|467.98|465.78|0
1636573500000|2021-11-10 19:45:00|467.98|465.78|474.96|472.76|475.53|473.33|467.6|465.4|0
1636573800000|2021-11-10 19:50:00|473.92|471.72|474.48|472.28|476.76|474.56|472.4|470.2|0
1636574100000|2021-11-10 19:55:00|474.67|472.47|471.64|469.44|475.24|473.04|471.45|469.25|0
1636574400000|2021-11-10 20:00:00|471.83|469.63|471.83|469.63|474.29|472.09|471.26|469.06|0
1636574700000|2021-11-10 20:05:00|471.64|469.44|474.38|472.18|475.99|473.79|469.75|467.55|0
1636575000000|2021-11-10 20:10:00|474.29|472.09|477.32|475.12|478.08|475.88|474.1|471.9|0
1636575300000|2021-11-10 20:15:00|477.13|474.93|479.21|477.01|479.58|477.38|476.73|474.53|0
1636575600000|2021-11-10 20:20:00|479.4|477.2|477.49|475.29|480.93|478.73|476.92|474.72|0
1636575900000|2021-11-10 20:25:00|477.3|475.1|479.2|477|480.35|478.15|477.3|475.1|0
1636576200000|2021-11-10 20:30:00|479.01|476.81|477.49|475.29|480.54|478.34|477.3|475.1|0
1636576500000|2021-11-10 20:35:00|477.68|475.48|476.34|474.14|478.44|476.24|475.2|473|0
1636576800000|2021-11-10 20:40:00|476.53|474.33|473.49|471.29|479.2|477|473.49|471.29|0
1636577100000|2021-11-10 20:45:00|474.44|472.24|476.09|473.89|478.09|475.89|473.11|470.91|0
1636577400000|2021-11-10 20:50:00|477.33|475.13|481.37|479.17|483.21|481.01|477.33|475.13|0
1636577700000|2021-11-10 20:55:00|480.99|478.79|477.93|475.73|481.56|479.36|477.93|475.73|0
1636578000000|2021-11-10 21:00:00|477.74|475.54|477.66|475.46|478.31|476.11|476.43|474.23|0
1636578300000|2021-11-10 21:05:00|477.47|475.27|477.66|475.46|478.13|475.93|477.28|475.08|0
1636578600000|2021-11-10 21:10:00|477.85|475.65|478.23|476.03|478.42|476.22|476.9|474.7|0
1636578900000|2021-11-10 21:15:00|478.43|475.83|478.81|476.21|478.81|476.21|478.43|475.83|0
1636579200000|2021-11-10 21:20:00|479|476.4|480.14|477.54|480.14|477.54|478.81|476.21|0
1636579500000|2021-11-10 21:25:00|479.95|477.35|479.37|476.77|480.04|477.44|479.37|476.77|0
1636579800000|2021-11-10 21:30:00|479.56|476.96|479.56|476.96|479.75|477.15|479.37|476.77|0
1636580100000|2021-11-10 21:35:00|479.65|477.05|480.13|477.53|480.32|477.72|479.56|476.96|0
1636580400000|2021-11-10 21:40:00|479.94|477.34|479.94|477.34|480.32|477.72|479.56|476.96|0
1636580700000|2021-11-10 21:45:00|479.84|477.24|480.7|478.1|480.89|478.29|479.65|477.05|0
1636581000000|2021-11-10 21:50:00|480.89|478.29|480.51|477.91|480.89|478.29|480.51|477.91|0
1636581300000|2021-11-10 21:55:00|480.7|478.1|480.4|477.8|481.08|478.48|480.31|477.71|0
1636581600000|2021-11-10 22:00:00|480.33|477.73|480.41|477.81|480.5|477.9|480.33|477.73|0
1636581900000|2021-11-10 22:05:00|480.44|477.84|480.63|478.03|480.63|478.03|480.44|477.84|0
1636582200000|2021-11-10 22:10:00|480.6|478|480.57|477.97|480.71|478.11|480.52|477.92|0
1636582500000|2021-11-10 22:15:00|480.6|478|480.6|478|480.71|478.11|480.52|477.92|0
1636582800000|2021-11-10 22:20:00|480.57|477.97|480.31|477.71|480.6|478|480.31|477.71|0
1636583100000|2021-11-10 22:25:00|480.35|477.75|480.37|477.77|480.73|478.13|480.31|477.71|0
1636583400000|2021-11-10 22:30:00|480.45|477.85|480.42|477.82|480.7|478.1|480.39|477.79|0
1636583700000|2021-11-10 22:35:00|480.45|477.85|480.64|478.04|480.75|478.15|480.39|477.79|0
1636584000000|2021-11-10 22:40:00|480.61|478.01|480.53|477.93|480.64|478.04|480.53|477.93|0
1636584300000|2021-11-10 22:45:00|480.56|477.96|480.55|477.95|480.69|478.09|480.52|477.92|0
1636584600000|2021-11-10 22:50:00|480.52|477.92|480.3|477.7|480.55|477.95|480.13|477.53|0
1636584900000|2021-11-10 22:55:00|480.33|477.73|480.27|477.67|480.35|477.75|480.08|477.48|0
1636585200000|2021-11-10 23:00:00|480.56|477.96|480.66|478.06|481.05|478.45|479.9|477.3|0
1636585500000|2021-11-10 23:05:00|480.47|477.87|479.13|476.53|480.85|478.25|478.75|476.15|0
1636585800000|2021-11-10 23:10:00|478.94|476.34|478.94|476.34|479.13|476.53|478.56|475.96|0
1636586100000|2021-11-10 23:15:00|478.75|476.15|479.98|477.38|480.08|477.48|478.75|476.15|0
1636586400000|2021-11-10 23:20:00|480.27|477.67|480.46|477.86|481.23|478.63|480.27|477.67|0
1636586700000|2021-11-10 23:25:00|480.27|477.67|478.93|476.33|480.46|477.86|478.55|475.95|0
1636587000000|2021-11-10 23:30:00|479.31|476.71|478.35|475.75|479.5|476.9|478.26|475.66|0
1636587300000|2021-11-10 23:35:00|478.16|475.56|478.16|475.56|478.55|475.95|477.78|475.18|0
1636587600000|2021-11-10 23:40:00|478.35|475.75|477.21|474.61|478.54|475.94|477.21|474.61|0
1636587900000|2021-11-10 23:45:00|477.02|474.42|475.96|473.36|477.21|474.61|475.96|473.36|0
1636588200000|2021-11-10 23:50:00|475.87|473.27|476.82|474.22|476.82|474.22|475.68|473.08|0
1636588500000|2021-11-10 23:55:00|476.63|474.03|478.15|475.55|478.34|475.74|476.34|473.74|0
1636588800000|2021-11-11 00:00:00|478.34|475.74|478.53|475.93|479.49|476.89|478.24|475.64|0
1636589100000|2021-11-11 00:05:00|478.72|476.12|480.05|477.45|480.25|477.65|478.43|475.83|0
1636589400000|2021-11-11 00:10:00|480.15|477.55|482.54|479.94|482.92|480.32|480.15|477.55|0
1636589700000|2021-11-11 00:15:00|482.73|480.13|482.34|479.74|482.73|480.13|481.77|479.17|0
1636590000000|2021-11-11 00:20:00|482.15|479.55|483.3|480.7|483.49|480.89|482.15|479.55|0
1636590300000|2021-11-11 00:25:00|483.49|480.89|483.29|480.69|483.77|481.17|483.1|480.5|0
1636590600000|2021-11-11 00:30:00|483.1|480.5|483.48|480.88|484.25|481.65|483.1|480.5|0
1636590900000|2021-11-11 00:35:00|483.67|481.07|483.29|480.69|484.25|481.65|483.29|480.69|0
1636591200000|2021-11-11 00:40:00|483.48|480.88|481.95|479.35|484.25|481.65|481.95|479.35|0
1636591500000|2021-11-11 00:45:00|481.76|479.16|481.94|479.34|481.94|479.34|480.99|478.39|0
1636591800000|2021-11-11 00:50:00|481.75|479.15|481.75|479.15|482.13|479.53|481.18|478.58|0
1636592100000|2021-11-11 00:55:00|481.56|478.96|482.51|479.91|482.7|480.1|481.56|478.96|0
1636592400000|2021-11-11 01:00:00|482.32|479.72|482.32|479.72|483.09|480.49|482.32|479.72|0
1636592700000|2021-11-11 01:05:00|482.13|479.53|481.17|478.57|482.13|479.53|480.79|478.19|0
1636593000000|2021-11-11 01:10:00|481.36|478.76|481.74|479.14|481.74|479.14|480.98|478.38|0
1636593300000|2021-11-11 01:15:00|481.55|478.95|480.4|477.8|482.7|480.1|480.21|477.61|0
1636593600000|2021-11-11 01:20:00|480.59|477.99|480.59|477.99|480.59|477.99|479.63|477.03|0
1636593900000|2021-11-11 01:25:00|480.78|478.18|480.59|477.99|480.78|478.18|479.44|476.84|0
1636594200000|2021-11-11 01:30:00|480.2|477.6|481.73|479.13|481.73|479.13|479.06|476.46|0
1636594500000|2021-11-11 01:35:00|482.11|479.51|481.92|479.32|482.3|479.7|481.15|478.55|0
1636594800000|2021-11-11 01:40:00|481.73|479.13|481.53|478.93|481.73|479.13|480.96|478.36|0
1636595100000|2021-11-11 01:45:00|481.34|478.74|482.3|479.7|482.49|479.89|481.15|478.55|0
1636595400000|2021-11-11 01:50:00|482.49|479.89|483.25|480.65|483.63|481.03|482.1|479.5|0
1636595700000|2021-11-11 01:55:00|483.06|480.46|486.7|484.1|486.7|484.1|482.87|480.27|0
1636596000000|2021-11-11 02:00:00|486.51|483.91|486.5|483.9|487.27|484.67|485.93|483.33|0
1636596300000|2021-11-11 02:05:00|486.7|484.1|486.89|484.29|487.08|484.48|486.69|484.09|0
1636596600000|2021-11-11 02:10:00|486.69|484.09|486.69|484.09|486.89|484.29|486.31|483.71|0
1636596900000|2021-11-11 02:15:00|486.5|483.9|486.88|484.28|486.88|484.28|486.31|483.71|0
1636597200000|2021-11-11 02:20:00|486.69|484.09|487.16|484.56|487.45|484.85|486.5|483.9|0
1636597500000|2021-11-11 02:25:00|487.26|484.66|486.49|483.89|487.26|484.66|486.49|483.89|0
1636597800000|2021-11-11 02:30:00|486.3|483.7|485.91|483.31|486.88|484.28|485.81|483.21|0
1636598100000|2021-11-11 02:35:00|486.1|483.5|486.29|483.69|486.49|483.89|485.72|483.12|0
1636598400000|2021-11-11 02:40:00|486.39|483.79|486|483.4|486.49|483.89|485.81|483.21|0
1636598700000|2021-11-11 02:45:00|486.1|483.5|484.37|481.77|486.1|483.5|484.37|481.77|0
1636599000000|2021-11-11 02:50:00|484.56|481.96|484.37|481.77|484.56|481.96|483.99|481.39|0
1636599300000|2021-11-11 02:55:00|484.27|481.67|483.98|481.38|484.37|481.77|483.6|481|0
1636599600000|2021-11-11 03:00:00|484.17|481.57|483.79|481.19|484.37|481.77|483.41|480.81|0
1636599900000|2021-11-11 03:05:00|483.98|481.38|483.98|481.38|484.36|481.76|483.79|481.19|0
1636600200000|2021-11-11 03:10:00|484.17|481.57|484.17|481.57|485.13|482.53|484.17|481.57|0
1636600500000|2021-11-11 03:15:00|484.36|481.76|484.36|481.76|484.93|482.33|483.78|481.18|0
1636600800000|2021-11-11 03:20:00|484.26|481.66|484.16|481.56|484.36|481.76|483.4|480.8|0
1636601100000|2021-11-11 03:25:00|484.06|481.46|484.16|481.56|484.35|481.75|483.59|480.99|0
1636601400000|2021-11-11 03:30:00|483.97|481.37|483.58|480.98|483.97|481.37|482.62|480.02|0
1636601700000|2021-11-11 03:35:00|483.77|481.17|483.96|481.36|483.96|481.36|483.58|480.98|0
1636602000000|2021-11-11 03:40:00|483.77|481.17|483.38|480.78|483.96|481.36|483.38|480.78|0
1636602300000|2021-11-11 03:45:00|483.58|480.98|483.19|480.59|483.58|480.98|482.62|480.02|0
1636602600000|2021-11-11 03:50:00|483.38|480.78|482.61|480.01|483.38|480.78|482.42|479.82|0
1636602900000|2021-11-11 03:55:00|482.42|479.82|481.85|479.25|482.42|479.82|481.27|478.67|0
1636603200000|2021-11-11 04:00:00|481.75|479.15|481.84|479.24|482.04|479.44|481.46|478.86|0
1636603500000|2021-11-11 04:05:00|481.65|479.05|482.03|479.43|482.03|479.43|481.46|478.86|0
1636603800000|2021-11-11 04:10:00|481.84|479.24|481.65|479.05|482.03|479.43|481.65|479.05|0
1636604100000|2021-11-11 04:15:00|481.46|478.86|481.07|478.47|481.65|479.05|481.07|478.47|0
1636604400000|2021-11-11 04:20:00|480.88|478.28|480.11|477.51|480.88|478.28|479.92|477.32|0
1636604700000|2021-11-11 04:25:00|479.92|477.32|477.82|475.22|479.92|477.32|477.44|474.84|0
1636605000000|2021-11-11 04:30:00|477.63|475.03|478.01|475.41|478.39|475.79|477.63|475.03|0
1636605300000|2021-11-11 04:35:00|477.91|475.31|478.01|475.41|478.2|475.6|477.44|474.84|0
1636605600000|2021-11-11 04:40:00|478.2|475.6|478|475.4|478.2|475.6|477.81|475.21|0
1636605900000|2021-11-11 04:45:00|477.81|475.21|479.05|476.45|479.34|476.74|477.81|475.21|0
1636606200000|2021-11-11 04:50:00|479.14|476.54|478.76|476.16|479.14|476.54|478.57|475.97|0
1636606500000|2021-11-11 04:55:00|478.57|475.97|479.14|476.54|479.14|476.54|478.19|475.59|0
1636606800000|2021-11-11 05:00:00|478.95|476.35|479.9|477.3|480.09|477.49|478.95|476.35|0
1636607100000|2021-11-11 05:05:00|479.8|477.2|478.94|476.34|480.09|477.49|478.56|475.96|0
1636607400000|2021-11-11 05:10:00|478.75|476.15|480.09|477.49|480.09|477.49|478.75|476.15|0
1636607700000|2021-11-11 05:15:00|479.9|477.3|479.89|477.29|480.09|477.49|479.79|477.19|0
1636608000000|2021-11-11 05:20:00|480.08|477.48|480.65|478.05|481.23|478.63|480.08|477.48|0
1636608300000|2021-11-11 05:25:00|480.85|478.25|481.23|478.63|481.23|478.63|480.46|477.86|0
1636608600000|2021-11-11 05:30:00|481.22|478.62|482.75|480.15|482.75|480.15|481.22|478.62|0
1636608900000|2021-11-11 05:35:00|482.56|479.96|482.18|479.58|483.33|480.73|482.18|479.58|0
1636609200000|2021-11-11 05:40:00|481.98|479.38|482.27|479.67|482.37|479.77|481.6|479|0
1636609500000|2021-11-11 05:45:00|482.37|479.77|481.79|479.19|482.37|479.77|481.6|479|0
1636609800000|2021-11-11 05:50:00|481.69|479.09|481.79|479.19|481.98|479.38|481.41|478.81|0
1636610100000|2021-11-11 05:55:00|481.88|479.28|481.78|479.18|482.36|479.76|481.78|479.18|0
1636610400000|2021-11-11 06:00:00|481.97|479.37|481.59|478.99|482.93|480.33|481.21|478.61|0
1636610700000|2021-11-11 06:05:00|481.78|479.18|483.31|480.71|483.5|480.9|481.78|479.18|0
1636611000000|2021-11-11 06:10:00|483.5|480.9|483.5|480.9|483.5|480.9|482.93|480.33|0
1636611300000|2021-11-11 06:15:00|483.31|480.71|483.88|481.28|484.07|481.47|483.11|480.51|0
1636611600000|2021-11-11 06:20:00|483.69|481.09|483.11|480.51|483.88|481.28|483.11|480.51|0
1636611900000|2021-11-11 06:25:00|482.92|480.32|483.68|481.08|483.68|481.08|482.92|480.32|0
1636612200000|2021-11-11 06:30:00|483.87|481.27|484.06|481.46|484.26|481.66|483.87|481.27|0
1636612500000|2021-11-11 06:35:00|484.15|481.55|483.87|481.27|484.25|481.65|483.68|481.08|0
1636612800000|2021-11-11 06:40:00|484.06|481.46|483.67|481.07|484.25|481.65|483.67|481.07|0
1636613100000|2021-11-11 06:45:00|483.87|481.27|482.14|479.54|483.87|481.27|482.14|479.54|0
1636613400000|2021-11-11 06:50:00|481.95|479.35|483.48|480.88|483.67|481.07|481.95|479.35|0
1636613700000|2021-11-11 06:55:00|483.29|480.69|483.28|480.68|483.67|481.07|483.09|480.49|0
1636614000000|2021-11-11 07:00:00|483.47|480.87|483.47|480.87|484.82|482.22|483.28|480.68|0
1636614300000|2021-11-11 07:05:00|483.66|481.06|483.47|480.87|483.86|481.26|483.28|480.68|0
1636614600000|2021-11-11 07:10:00|483.85|481.25|482.89|480.29|483.85|481.25|482.41|479.81|0
1636614900000|2021-11-11 07:15:00|482.7|480.1|484.42|481.82|484.62|482.02|482.7|480.1|0
1636615200000|2021-11-11 07:20:00|484.61|482.01|485|482.4|485.19|482.59|484.04|481.44|0
1636615500000|2021-11-11 07:25:00|485.19|482.59|485.76|483.16|485.95|483.35|484.8|482.2|0
1636615800000|2021-11-11 07:30:00|485.57|482.97|484.99|482.39|486.14|483.54|484.99|482.39|0
1636616100000|2021-11-11 07:35:00|484.42|481.82|485.37|482.77|485.76|483.16|484.22|481.62|0
1636616400000|2021-11-11 07:40:00|485.56|482.96|485.37|482.77|485.76|483.16|484.79|482.19|0
1636616700000|2021-11-11 07:45:00|485.18|482.58|483.45|480.85|485.46|482.86|483.45|480.85|0
1636617000000|2021-11-11 07:50:00|483.64|481.04|483.45|480.85|483.64|481.04|482.49|479.89|0
1636617300000|2021-11-11 07:55:00|483.54|480.94|483.25|480.65|484.21|481.61|483.25|480.65|0
1636617600000|2021-11-11 08:00:00|483.44|480.84|482.97|480.37|484.67|482.07|481.77|479.17|0
1636617900000|2021-11-11 08:05:00|482.77|480.57|483.91|481.71|484.3|482.1|481.81|479.61|0
1636618200000|2021-11-11 08:10:00|483.72|481.52|483.72|481.52|484.3|482.1|483.34|481.14|0
1636618500000|2021-11-11 08:15:00|483.53|481.33|484.87|482.67|486.02|483.82|483.53|481.33|0
1636618800000|2021-11-11 08:20:00|485.06|482.86|485.44|483.24|485.63|483.43|484.48|482.28|0
1636619100000|2021-11-11 08:25:00|485.34|483.14|484.02|481.82|485.63|483.43|483.83|481.63|0
1636619400000|2021-11-11 08:30:00|483.83|481.63|481.34|479.14|484.02|481.82|480.76|478.56|0
1636619700000|2021-11-11 08:35:00|481.53|479.33|480.76|478.56|481.53|479.33|479.42|477.22|0
1636620000000|2021-11-11 08:40:00|480.85|478.65|482.29|480.09|482.48|480.28|480.85|478.65|0
1636620300000|2021-11-11 08:45:00|482.1|479.9|481.71|479.51|482.48|480.28|481.42|479.22|0
1636620600000|2021-11-11 08:50:00|481.52|479.32|483.44|481.24|483.82|481.62|481.52|479.32|0
1636620900000|2021-11-11 08:55:00|483.24|481.04|483.82|481.62|484.2|482|482.86|480.66|0
1636621200000|2021-11-11 09:00:00|484.01|481.81|485.35|483.15|485.74|483.54|484.01|481.81|0
1636621500000|2021-11-11 09:05:00|485.44|483.24|484.77|482.57|485.93|483.73|484|481.8|0
1636621800000|2021-11-11 09:10:00|484.58|482.38|487.46|485.26|487.46|485.26|484.2|482|0
1636622100000|2021-11-11 09:15:00|487.36|485.16|487.84|485.64|487.84|485.64|486.5|484.3|0
1636622400000|2021-11-11 09:20:00|487.46|485.26|488.23|486.03|488.61|486.41|487.46|485.26|0
1636622700000|2021-11-11 09:25:00|488.42|486.22|489.77|487.57|490.54|488.34|487.84|485.64|0
1636623000000|2021-11-11 09:30:00|490.15|487.95|489.15|486.95|490.82|488.62|489.15|486.95|0
1636623300000|2021-11-11 09:35:00|489.35|487.15|488.77|486.57|489.73|487.53|488.47|486.27|0
1636623600000|2021-11-11 09:40:00|488.96|486.76|488.96|486.76|488.96|486.76|488.57|486.37|0
1636623900000|2021-11-11 09:45:00|489.05|486.85|489.15|486.95|489.73|487.53|488.95|486.75|0
1636624200000|2021-11-11 09:50:00|489.34|487.14|489.92|487.72|490.3|488.1|489.15|486.95|0
1636624500000|2021-11-11 09:55:00|490.11|487.91|489.72|487.52|490.11|487.91|489.34|487.14|0
1636624800000|2021-11-11 10:00:00|489.91|487.71|490.1|487.9|490.3|488.1|489.53|487.33|0
1636625100000|2021-11-11 10:05:00|490|487.8|491.07|488.87|491.45|489.25|489.52|487.32|0
1636625400000|2021-11-11 10:10:00|491.45|489.25|490.87|488.67|491.65|489.45|490.49|488.29|0
1636625700000|2021-11-11 10:15:00|491.07|488.87|490.68|488.48|491.26|489.06|490.48|488.28|0
1636626000000|2021-11-11 10:20:00|490.48|488.28|490.09|487.89|490.48|488.28|489.9|487.7|0
1636626300000|2021-11-11 10:25:00|490.29|488.09|490.67|488.47|490.67|488.47|489.51|487.31|0
1636626600000|2021-11-11 10:30:00|490.48|488.28|489.41|487.21|490.48|488.28|488.55|486.35|0
1636626900000|2021-11-11 10:35:00|489.32|487.12|487.19|484.99|489.32|487.12|487|484.8|0
1636627200000|2021-11-11 10:40:00|487.09|484.89|487.86|485.66|488.35|486.15|487|484.8|0
1636627500000|2021-11-11 10:45:00|487.77|485.57|488.73|486.53|488.92|486.72|487.77|485.57|0
1636627800000|2021-11-11 10:50:00|488.54|486.34|488.54|486.34|488.92|486.72|487.96|485.76|0
1636628100000|2021-11-11 10:55:00|488.73|486.53|488.15|485.95|488.92|486.72|487.95|485.75|0
1636628400000|2021-11-11 11:00:00|487.95|485.75|488.34|486.14|488.92|486.72|487.76|485.56|0
1636628700000|2021-11-11 11:05:00|488.53|486.33|489.11|486.91|489.88|487.68|488.53|486.33|0
1636629000000|2021-11-11 11:10:00|489.3|487.1|488.53|486.33|489.49|487.29|488.23|486.03|0
1636629300000|2021-11-11 11:15:00|488.42|486.22|489.29|487.09|489.3|487.1|488.33|486.13|0
1636629600000|2021-11-11 11:20:00|489.49|487.29|488.91|486.71|489.49|487.29|488.33|486.13|0
1636629900000|2021-11-11 11:25:00|488.81|486.61|489.29|487.09|489.29|487.09|488.52|486.32|0
1636630200000|2021-11-11 11:30:00|489.1|486.9|489.09|486.89|489.67|487.47|488.9|486.7|0
1636630500000|2021-11-11 11:35:00|488.9|486.7|488.9|486.7|489.09|486.89|488.13|485.93|0
1636630800000|2021-11-11 11:40:00|489.09|486.89|489.47|487.27|489.47|487.27|488.9|486.7|0
1636631100000|2021-11-11 11:45:00|489.28|487.08|489.28|487.08|489.47|487.27|489.09|486.89|0
1636631400000|2021-11-11 11:50:00|489.09|486.89|490.24|488.04|490.44|488.24|489.09|486.89|0
1636631700000|2021-11-11 11:55:00|490.05|487.85|490.82|488.62|490.82|488.62|489.66|487.46|0
1636632000000|2021-11-11 12:00:00|490.63|488.43|490.43|488.23|490.82|488.62|489.66|487.46|0
1636632300000|2021-11-11 12:05:00|490.24|488.04|490.62|488.42|491.78|489.58|490.23|488.03|0
1636632600000|2021-11-11 12:10:00|490.81|488.61|489.65|487.45|490.91|488.71|489.46|487.26|0
1636632900000|2021-11-11 12:15:00|489.27|487.07|490.04|487.84|490.04|487.84|488.88|486.68|0
1636633200000|2021-11-11 12:20:00|489.84|487.64|489.65|487.45|490.42|488.22|489.65|487.45|0
1636633500000|2021-11-11 12:25:00|489.74|487.54|489.84|487.64|490.03|487.83|489.55|487.35|0
1636633800000|2021-11-11 12:30:00|489.64|487.44|488.96|486.76|490.03|487.83|488.87|486.67|0
1636634100000|2021-11-11 12:35:00|489.06|486.86|489.06|486.86|489.64|487.44|488.68|486.48|0
1636634400000|2021-11-11 12:40:00|488.87|486.67|489.06|486.86|489.15|486.95|488.29|486.09|0
1636634700000|2021-11-11 12:45:00|489.15|486.95|489.06|486.86|489.44|487.24|488.86|486.66|0
1636635000000|2021-11-11 12:50:00|489.25|487.05|489.82|487.62|490.6|488.4|489.25|487.05|0
1636635300000|2021-11-11 12:55:00|489.63|487.43|489.82|487.62|490.21|488.01|489.25|487.05|0
1636635600000|2021-11-11 13:00:00|489.44|487.24|489.63|487.43|490.21|488.01|489.05|486.85|0
1636635900000|2021-11-11 13:05:00|489.82|487.62|489.05|486.85|489.82|487.62|488.66|486.46|0
1636636200000|2021-11-11 13:10:00|488.85|486.65|489.04|486.84|489.62|487.42|488.66|486.46|0
1636636500000|2021-11-11 13:15:00|488.85|486.65|489.62|487.42|489.62|487.42|488.66|486.46|0
1636636800000|2021-11-11 13:20:00|489.43|487.23|489.62|487.42|490.2|488|489.23|487.03|0
1636637100000|2021-11-11 13:25:00|489.42|487.22|489.23|487.03|489.42|487.22|488.84|486.64|0
1636637400000|2021-11-11 13:30:00|489.03|486.83|488.65|486.45|489.23|487.03|488.45|486.25|0
1636637700000|2021-11-11 13:35:00|488.84|486.64|489.22|487.02|489.22|487.02|488.45|486.25|0
1636638000000|2021-11-11 13:40:00|489.03|486.83|490.19|487.99|490.19|487.99|488.84|486.64|0
1636638300000|2021-11-11 13:45:00|489.99|487.79|490.18|487.98|490.38|488.18|489.6|487.4|0
1636638600000|2021-11-11 13:50:00|489.8|487.6|489.41|487.21|489.99|487.79|489.41|487.21|0
1636638900000|2021-11-11 13:55:00|489.22|487.02|489.98|487.78|490.18|487.98|489.21|487.01|0
1636639200000|2021-11-11 14:00:00|489.79|487.59|489.4|487.2|490.18|487.98|489.21|487.01|0
1636639500000|2021-11-11 14:05:00|489.6|487.4|489.79|487.59|489.79|487.59|489.21|487.01|0
1636639800000|2021-11-11 14:10:00|489.98|487.78|489.78|487.58|489.98|487.78|489.59|487.39|0
1636640100000|2021-11-11 14:15:00|489.59|487.39|489.01|486.81|489.59|487.39|488.43|486.23|0
1636640400000|2021-11-11 14:20:00|489.2|487|489.01|486.81|489.2|487|488.43|486.23|0
1636640700000|2021-11-11 14:25:00|489.2|487|487.65|485.45|489.59|487.39|487.46|485.26|0
1636641000000|2021-11-11 14:30:00|487.94|485.74|484.76|482.56|488.62|486.42|484.57|482.37|0
1636641300000|2021-11-11 14:35:00|484.38|482.18|481.69|479.49|484.76|482.56|481.11|478.91|0
1636641600000|2021-11-11 14:40:00|481.11|478.91|483.8|481.6|483.8|481.6|480.73|478.53|0
1636641900000|2021-11-11 14:45:00|483.61|481.41|484.56|482.36|485.14|482.94|483.22|481.02|0
1636642200000|2021-11-11 14:50:00|484.37|482.17|486.49|484.29|487.06|484.86|483.79|481.59|0
1636642500000|2021-11-11 14:55:00|486.29|484.09|486.29|484.09|487.25|485.05|485.33|483.13|0
1636642800000|2021-11-11 15:00:00|486.48|484.28|483.79|481.59|486.68|484.48|482.44|480.24|0
1636643100000|2021-11-11 15:05:00|483.98|481.78|482.25|480.05|485.32|483.12|481.48|479.28|0
1636643400000|2021-11-11 15:10:00|482.44|480.24|483.59|481.39|483.98|481.78|480.91|478.71|0
1636643700000|2021-11-11 15:15:00|483.78|481.58|482.44|480.24|484.17|481.97|480.71|478.51|0
1636644000000|2021-11-11 15:20:00|482.63|480.43|482.43|480.23|483.2|481|480.9|478.7|0
1636644300000|2021-11-11 15:25:00|482.82|480.62|480.7|478.5|483.01|480.81|480.7|478.5|0
1636644600000|2021-11-11 15:30:00|480.13|477.93|479.93|477.73|481.09|478.89|478.21|476.01|0
1636644900000|2021-11-11 15:35:00|479.74|477.54|481.94|479.74|482.81|480.61|479.36|477.16|0
1636645200000|2021-11-11 15:40:00|481.85|479.65|483.67|481.47|484.15|481.95|481.46|479.26|0
1636645500000|2021-11-11 15:45:00|483.57|481.37|483.76|481.56|484.34|482.14|482.04|479.84|0
1636645800000|2021-11-11 15:50:00|483.96|481.76|484.34|482.14|484.92|482.72|483|480.8|0
1636646100000|2021-11-11 15:55:00|484.53|482.33|482.99|480.79|484.53|482.33|482.61|480.41|0
1636646400000|2021-11-11 16:00:00|482.8|480.6|482.41|480.21|484.23|482.03|481.65|479.45|0
1636646700000|2021-11-11 16:05:00|481.84|479.64|481.26|479.06|482.22|480.02|480.88|478.68|0
1636647000000|2021-11-11 16:10:00|481.07|478.87|481.83|479.63|481.83|479.63|480.68|478.48|0
1636647300000|2021-11-11 16:15:00|481.64|479.44|482.21|480.01|482.6|480.4|481.06|478.86|0
1636647600000|2021-11-11 16:20:00|482.4|480.2|483.36|481.16|483.36|481.16|481.83|479.63|0
1636647900000|2021-11-11 16:25:00|483.55|481.35|482.02|479.82|483.94|481.74|481.63|479.43|0
1636648200000|2021-11-11 16:30:00|482.21|480.01|483.36|481.16|483.36|481.16|481.63|479.43|0
1636648500000|2021-11-11 16:35:00|483.55|481.35|486.82|484.62|487.01|484.81|483.36|481.16|0
1636648800000|2021-11-11 16:40:00|486.62|484.42|485.08|482.88|486.82|484.62|484.89|482.69|0
1636649100000|2021-11-11 16:45:00|485.27|483.07|485.27|483.07|485.66|483.46|484.5|482.3|0
1636649400000|2021-11-11 16:50:00|485.46|483.26|484.31|482.11|485.66|483.46|484.12|481.92|0
1636649700000|2021-11-11 16:55:00|484.5|482.3|483.09|480.89|484.78|482.58|482.89|480.69|0
1636650000000|2021-11-11 17:00:00|483.18|480.98|480.78|478.58|484.24|482.04|480.39|478.19|0
1636650300000|2021-11-11 17:05:00|480.97|478.77|480.39|478.19|482.12|479.92|479.82|477.62|0
1636650600000|2021-11-11 17:10:00|480.58|478.38|479.43|477.23|480.97|478.77|479.24|477.04|0
1636650900000|2021-11-11 17:15:00|479.62|477.42|478.47|476.27|479.62|477.42|476.75|474.55|0
1636651200000|2021-11-11 17:20:00|478.28|476.08|478.66|476.46|479.62|477.42|477.51|475.31|0
1636651500000|2021-11-11 17:25:00|478.85|476.65|479.61|477.41|480|477.8|478.08|475.88|0
1636651800000|2021-11-11 17:30:00|479.42|477.22|480.19|477.99|480.38|478.18|478.85|476.65|0
1636652100000|2021-11-11 17:35:00|480.38|478.18|482.68|480.48|483.07|480.87|480.38|478.18|0
1636652400000|2021-11-11 17:40:00|482.49|480.29|482.49|480.29|482.87|480.67|481.72|479.52|0
1636652700000|2021-11-11 17:45:00|482.68|480.48|482.1|479.9|482.68|480.48|481.14|478.94|0
1636653000000|2021-11-11 17:50:00|481.91|479.71|481.33|479.13|482.29|480.09|480.95|478.75|0
1636653300000|2021-11-11 17:55:00|481.52|479.32|481.13|478.93|482.1|479.9|480.94|478.74|0
1636653600000|2021-11-11 18:00:00|480.94|478.74|479.4|477.2|481.13|478.93|478.64|476.44|0
1636653900000|2021-11-11 18:05:00|479.6|477.4|477.29|475.09|479.6|477.4|477.1|474.9|0
1636654200000|2021-11-11 18:10:00|477.1|474.9|478.82|476.62|479.21|477.01|477.1|474.9|0
1636654500000|2021-11-11 18:15:00|479.02|476.82|479.2|477|479.78|477.58|478.44|476.24|0
1636654800000|2021-11-11 18:20:00|479.4|477.2|478.82|476.62|480.74|478.54|478.63|476.43|0
1636655100000|2021-11-11 18:25:00|478.72|476.52|479.36|477.16|480.19|477.99|477.48|475.28|0
1636655400000|2021-11-11 18:30:00|479.55|477.35|478.59|476.39|479.74|477.54|478.59|476.39|0
1636655700000|2021-11-11 18:35:00|478.78|476.58|479.93|477.73|480.12|477.92|478.78|476.58|0
1636656000000|2021-11-11 18:40:00|479.74|477.54|479.93|477.73|480.12|477.92|478.58|476.38|0
1636656300000|2021-11-11 18:45:00|480.12|477.92|480.69|478.49|481.08|478.88|480.12|477.92|0
1636656600000|2021-11-11 18:50:00|480.88|478.68|480.5|478.3|481.17|478.97|479.73|477.53|0
1636656900000|2021-11-11 18:55:00|480.88|478.68|480.3|478.1|480.88|478.68|479.54|477.34|0
1636657200000|2021-11-11 19:00:00|480.11|477.91|482.22|480.02|482.22|480.02|479.73|477.53|0
1636657500000|2021-11-11 19:05:00|482.03|479.83|482.99|480.79|482.99|480.79|481.26|479.06|0
1636657800000|2021-11-11 19:10:00|482.8|480.6|482.03|479.83|482.99|480.79|482.03|479.83|0
1636658100000|2021-11-11 19:15:00|482.22|480.02|481.45|479.25|482.41|480.21|481.25|479.05|0
1636658400000|2021-11-11 19:20:00|481.64|479.44|480.67|478.47|481.64|479.44|480.67|478.47|0
1636658700000|2021-11-11 19:25:00|480.87|478.67|480.67|478.47|480.87|478.67|480.29|478.09|0
1636659000000|2021-11-11 19:30:00|480.86|478.66|481.34|479.14|482.02|479.82|480.67|478.47|0
1636659300000|2021-11-11 19:35:00|481.44|479.24|482.59|480.39|482.98|480.78|481.44|479.24|0
1636659600000|2021-11-11 19:40:00|482.78|480.58|482.01|479.81|483.75|481.55|481.57|479.37|0
1636659900000|2021-11-11 19:45:00|481.82|479.62|480.95|478.75|482.01|479.81|480.85|478.65|0
1636660200000|2021-11-11 19:50:00|481.05|478.85|479.12|476.92|481.05|478.85|478.74|476.54|0
1636660500000|2021-11-11 19:55:00|479.31|477.11|479.31|477.11|480.08|477.88|478.74|476.54|0
1636660800000|2021-11-11 20:00:00|479.5|477.3|478.73|476.53|480.27|478.07|477.77|475.57|0
1636661100000|2021-11-11 20:05:00|478.54|476.34|478.54|476.34|479.69|477.49|478.35|476.15|0
1636661400000|2021-11-11 20:10:00|478.73|476.53|477|474.8|478.73|476.53|476.43|474.23|0
1636661700000|2021-11-11 20:15:00|477.19|474.99|478.73|476.53|478.92|476.72|477|474.8|0
1636662000000|2021-11-11 20:20:00|478.53|476.33|478.53|476.33|478.72|476.52|477.47|475.27|0
1636662300000|2021-11-11 20:25:00|478.34|476.14|479.3|477.1|480.45|478.25|478.15|475.95|0
1636662600000|2021-11-11 20:30:00|479.49|477.29|477.76|475.56|479.68|477.48|476.99|474.79|0
1636662900000|2021-11-11 20:35:00|478.33|476.13|478.52|476.32|478.72|476.52|477.18|474.98|0
1636663200000|2021-11-11 20:40:00|478.71|476.51|478.9|476.7|479.48|477.28|478.52|476.32|0
1636663500000|2021-11-11 20:45:00|478.71|476.51|477.37|475.17|480.63|478.43|477.37|475.17|0
1636663800000|2021-11-11 20:50:00|477.75|475.55|476.79|474.59|479.09|476.89|476.6|474.4|0
1636664100000|2021-11-11 20:55:00|476.98|474.78|476.4|474.2|477.36|475.16|475.45|473.25|0
1636664400000|2021-11-11 21:00:00|476.02|473.82|478.32|476.12|478.7|476.5|476.02|473.82|0
1636664700000|2021-11-11 21:05:00|478.13|475.93|477.36|475.16|478.32|476.12|477.36|475.16|0
1636665000000|2021-11-11 21:10:00|477.55|475.35|477.55|475.35|478.12|475.92|476.97|474.77|0
1636665300000|2021-11-11 21:15:00|477.94|475.34|478.32|475.72|478.32|475.72|477.75|475.15|0
1636665600000|2021-11-11 21:20:00|478.51|475.91|478.89|476.29|478.89|476.29|478.51|475.91|0
1636665900000|2021-11-11 21:25:00|478.7|476.1|478.12|475.52|478.7|476.1|478.12|475.52|0
1636666200000|2021-11-11 21:30:00|478.31|475.71|477.74|475.14|478.31|475.71|477.74|475.14|0
1636666500000|2021-11-11 21:35:00|477.93|475.33|478.69|476.09|478.69|476.09|477.93|475.33|0
1636666800000|2021-11-11 21:40:00|478.5|475.9|478.5|475.9|478.88|476.28|478.5|475.9|0
1636667100000|2021-11-11 21:45:00|478.69|476.09|479.07|476.47|479.26|476.66|478.69|476.09|0
1636667400000|2021-11-11 21:50:00|479.26|476.66|479.26|476.66|479.26|476.66|479.07|476.47|0
1636667700000|2021-11-11 21:55:00|479.16|476.56|478.97|476.37|479.26|476.66|478.87|476.27|0
1636668000000|2021-11-11 22:00:00|478.83|476.23|478.86|476.26|478.88|476.28|478.69|476.09|0
1636668300000|2021-11-11 22:05:00|478.83|476.23|478.74|476.14|478.83|476.23|478.44|475.84|0
1636668600000|2021-11-11 22:10:00|478.52|475.92|478.46|475.86|478.71|476.11|478.46|475.86|0
1636668900000|2021-11-11 22:15:00|478.77|476.17|478.54|475.94|478.77|476.17|478.46|475.86|0
1636669200000|2021-11-11 22:20:00|478.56|475.96|478.56|475.96|478.59|475.99|478.56|475.96|0
1636669500000|2021-11-11 22:25:00|478.54|475.94|478.56|475.96|478.56|475.96|478.48|475.88|0
1636669800000|2021-11-11 22:30:00|478.59|475.99|478.73|476.13|478.73|476.13|478.59|475.99|0
1636670100000|2021-11-11 22:35:00|478.64|476.04|478.72|476.12|478.72|476.12|478.62|476.02|0
1636670400000|2021-11-11 22:40:00|478.67|476.07|478.67|476.07|478.67|476.07|478.67|476.07|0
1636670700000|2021-11-11 22:45:00|478.7|476.1|478.83|476.23|478.89|476.29|478.67|476.07|0
1636671000000|2021-11-11 22:50:00|478.85|476.25|478.85|476.25|478.85|476.25|478.85|476.25|0
1636671300000|2021-11-11 22:55:00|478.83|476.23|478.8|476.2|478.83|476.23|478.66|476.06|0
1636671600000|2021-11-11 23:00:00|479.51|476.91|479.61|477.01|479.8|477.2|479.13|476.53|0
1636671900000|2021-11-11 23:05:00|479.42|476.82|479.22|476.62|479.51|476.91|479.22|476.62|0
1636672200000|2021-11-11 23:10:00|479.41|476.81|479.03|476.43|479.41|476.81|478.84|476.24|0
1636672500000|2021-11-11 23:15:00|478.93|476.33|479.79|477.19|479.89|477.29|478.84|476.24|0
1636672800000|2021-11-11 23:20:00|479.99|477.39|480.46|477.86|480.46|477.86|479.79|477.19|0
1636673100000|2021-11-11 23:25:00|480.37|477.77|480.75|478.15|480.94|478.34|480.37|477.77|0
1636673400000|2021-11-11 23:30:00|480.94|478.34|480.94|478.34|480.94|478.34|480.55|477.95|0
1636673700000|2021-11-11 23:35:00|481.13|478.53|481.03|478.43|481.32|478.72|480.94|478.34|0
1636674000000|2021-11-11 23:40:00|481.13|478.53|480.93|478.33|481.13|478.53|480.74|478.14|0
1636674300000|2021-11-11 23:45:00|480.74|478.14|481.51|478.91|481.7|479.1|480.36|477.76|0
1636674600000|2021-11-11 23:50:00|481.7|479.1|481.31|478.71|482.08|479.48|481.31|478.71|0
1636674900000|2021-11-11 23:55:00|481.12|478.52|482.47|479.87|482.47|479.87|481.12|478.52|0
1636675200000|2021-11-12 00:00:00|482.27|479.67|484.39|481.79|484.97|482.37|482.17|479.57|0
1636675500000|2021-11-12 00:05:00|484.2|481.6|484.39|481.79|485.55|482.95|484.2|481.6|0
1636675800000|2021-11-12 00:10:00|484.19|481.59|484.77|482.17|484.96|482.36|484.19|481.59|0
1636676100000|2021-11-12 00:15:00|484.96|482.36|484.77|482.17|485.16|482.56|484.57|481.97|0
1636676400000|2021-11-12 00:20:00|484.57|481.97|484.96|482.36|485.34|482.74|484.38|481.78|0
1636676700000|2021-11-12 00:25:00|485.15|482.55|485.15|482.55|485.34|482.74|484.96|482.36|0
1636677000000|2021-11-12 00:30:00|485.34|482.74|485.53|482.93|485.73|483.13|484.95|482.35|0
1636677300000|2021-11-12 00:35:00|485.43|482.83|486.69|484.09|486.88|484.28|485.43|482.83|0
1636677600000|2021-11-12 00:40:00|486.49|483.89|487.65|485.05|487.85|485.25|486.49|483.89|0
1636677900000|2021-11-12 00:45:00|487.85|485.25|486.88|484.28|487.85|485.25|486.88|484.28|0
1636678200000|2021-11-12 00:50:00|486.68|484.08|485.91|483.31|486.88|484.28|485.71|483.11|0
1636678500000|2021-11-12 00:55:00|485.71|483.11|485.13|482.53|485.91|483.31|485.13|482.53|0
1636678800000|2021-11-12 01:00:00|484.94|482.34|484.55|481.95|485.13|482.53|483.78|481.18|0
1636679100000|2021-11-12 01:05:00|484.45|481.85|485.51|482.91|485.71|483.11|484.36|481.76|0
1636679400000|2021-11-12 01:10:00|485.32|482.72|485.13|482.53|486.09|483.49|484.83|482.23|0
1636679700000|2021-11-12 01:15:00|484.93|482.33|485.12|482.52|485.7|483.1|484.93|482.33|0
1636680000000|2021-11-12 01:20:00|484.93|482.33|484.73|482.13|485.7|483.1|484.54|481.94|0
1636680300000|2021-11-12 01:25:00|484.93|482.33|484.73|482.13|485.12|482.52|484.73|482.13|0
1636680600000|2021-11-12 01:30:00|484.92|482.32|484.73|482.13|485.31|482.71|484.54|481.94|0
1636680900000|2021-11-12 01:35:00|484.34|481.74|484.43|481.83|484.92|482.32|484.15|481.55|0
1636681200000|2021-11-12 01:40:00|484.53|481.93|485.69|483.09|485.69|483.09|484.15|481.55|0
1636681500000|2021-11-12 01:45:00|485.88|483.28|485.11|482.51|486.08|483.48|484.91|482.31|0
1636681800000|2021-11-12 01:50:00|485.01|482.41|486.26|483.66|486.26|483.66|485.01|482.41|0
1636682100000|2021-11-12 01:55:00|486.07|483.47|485.49|482.89|486.26|483.66|485.3|482.7|0
1636682400000|2021-11-12 02:00:00|485.58|482.98|485.29|482.69|485.87|483.27|485.1|482.5|0
1636682700000|2021-11-12 02:05:00|485.49|482.89|484.71|482.11|485.49|482.89|484.71|482.11|0
1636683000000|2021-11-12 02:10:00|484.9|482.3|484.71|482.11|485.1|482.5|484.52|481.92|0
1636683300000|2021-11-12 02:15:00|484.9|482.3|484.51|481.91|484.9|482.3|484.32|481.72|0
1636683600000|2021-11-12 02:20:00|484.71|482.11|485.09|482.49|485.09|482.49|484.51|481.91|0
1636683900000|2021-11-12 02:25:00|485.28|482.68|484.51|481.91|485.28|482.68|484.51|481.91|0
1636684200000|2021-11-12 02:30:00|484.7|482.1|482.77|480.17|484.89|482.29|482.77|480.17|0
1636684500000|2021-11-12 02:35:00|482.58|479.98|481.81|479.21|482.96|480.36|481.81|479.21|0
1636684800000|2021-11-12 02:40:00|482|479.4|482|479.4|482.19|479.59|481.23|478.63|0
1636685100000|2021-11-12 02:45:00|482.19|479.59|482.76|480.16|482.96|480.36|481.8|479.2|0
1636685400000|2021-11-12 02:50:00|482.96|480.36|482.18|479.58|483.15|480.55|482.18|479.58|0
1636685700000|2021-11-12 02:55:00|481.99|479.39|481.41|478.81|481.99|479.39|481.03|478.43|0
1636686000000|2021-11-12 03:00:00|481.6|479|481.41|478.81|481.69|479.09|481.22|478.62|0
1636686300000|2021-11-12 03:05:00|481.22|478.62|479.87|477.27|481.41|478.81|479.48|476.88|0
1636686600000|2021-11-12 03:10:00|480.06|477.46|480.06|477.46|480.25|477.65|479.68|477.08|0
1636686900000|2021-11-12 03:15:00|480.25|477.65|480.82|478.22|481.02|478.42|480.25|477.65|0
1636687200000|2021-11-12 03:20:00|480.63|478.03|480.63|478.03|480.82|478.22|480.44|477.84|0
1636687500000|2021-11-12 03:25:00|480.44|477.84|481.01|478.41|481.2|478.6|480.44|477.84|0
1636687800000|2021-11-12 03:30:00|480.82|478.22|481.68|479.08|481.78|479.18|480.82|478.22|0
1636688100000|2021-11-12 03:35:00|481.59|478.99|481.58|478.98|481.97|479.37|481.39|478.79|0
1636688400000|2021-11-12 03:40:00|481.48|478.88|481|478.4|481.58|478.98|481|478.4|0
1636688700000|2021-11-12 03:45:00|480.9|478.3|480.52|477.92|481|478.4|480.52|477.92|0
1636689000000|2021-11-12 03:50:00|480.42|477.82|480.61|478.01|481|478.4|480.42|477.82|0
1636689300000|2021-11-12 03:55:00|480.42|477.82|480.61|478.01|480.8|478.2|480.42|477.82|0
1636689600000|2021-11-12 04:00:00|480.42|477.82|480.61|478.01|480.8|478.2|480.42|477.82|0
1636689900000|2021-11-12 04:05:00|480.42|477.82|479.84|477.24|480.61|478.01|479.84|477.24|0
1636690200000|2021-11-12 04:10:00|479.93|477.33|480.22|477.62|480.22|477.62|479.84|477.24|0
1636690500000|2021-11-12 04:15:00|480.31|477.71|481.18|478.58|481.37|478.77|480.22|477.62|0
1636690800000|2021-11-12 04:20:00|481.27|478.67|481.18|478.58|481.27|478.67|481.18|478.58|0
1636691100000|2021-11-12 04:25:00|481.17|478.57|481.37|478.77|481.37|478.77|480.79|478.19|0
1636691400000|2021-11-12 04:30:00|481.36|478.76|481.56|478.96|481.75|479.15|481.36|478.76|0
1636691700000|2021-11-12 04:35:00|481.36|478.76|481.55|478.95|481.55|478.95|481.17|478.57|0
1636692000000|2021-11-12 04:40:00|481.75|479.15|481.93|479.33|482.13|479.53|481.74|479.14|0
1636692300000|2021-11-12 04:45:00|482.13|479.53|481.74|479.14|482.13|479.53|481.36|478.76|0
1636692600000|2021-11-12 04:50:00|481.55|478.95|481.74|479.14|482.12|479.52|481.55|478.95|0
1636692900000|2021-11-12 04:55:00|481.54|478.94|480.77|478.17|481.74|479.14|480.58|477.98|0
1636693200000|2021-11-12 05:00:00|480.58|477.98|480.39|477.79|481.16|478.56|480.39|477.79|0
1636693500000|2021-11-12 05:05:00|480.19|477.59|480.38|477.78|480.77|478.17|479.81|477.21|0
1636693800000|2021-11-12 05:10:00|480.58|477.98|480.19|477.59|480.58|477.98|480|477.4|0
1636694100000|2021-11-12 05:15:00|480|477.4|479.99|477.39|480|477.4|479.23|476.63|0
1636694400000|2021-11-12 05:20:00|479.8|477.2|480.95|478.35|480.95|478.35|479.8|477.2|0
1636694700000|2021-11-12 05:25:00|481.14|478.54|480.76|478.16|481.14|478.54|480.76|478.16|0
1636695000000|2021-11-12 05:30:00|480.57|477.97|481.33|478.73|481.33|478.73|480.57|477.97|0
1636695300000|2021-11-12 05:35:00|481.52|478.92|481.71|479.11|481.72|479.12|481.33|478.73|0
1636695600000|2021-11-12 05:40:00|481.52|478.92|481.9|479.3|481.91|479.31|481.52|478.92|0
1636695900000|2021-11-12 05:45:00|481.71|479.11|481.52|478.92|481.9|479.3|481.32|478.72|0
1636696200000|2021-11-12 05:50:00|481.32|478.72|481.51|478.91|481.9|479.3|481.32|478.72|0
1636696500000|2021-11-12 05:55:00|481.61|479.01|481.9|479.3|482.09|479.49|481.51|478.91|0
1636696800000|2021-11-12 06:00:00|482.09|479.49|481.89|479.29|482.09|479.49|480.93|478.33|0
1636697100000|2021-11-12 06:05:00|481.7|479.1|481.7|479.1|481.7|479.1|481.31|478.71|0
1636697400000|2021-11-12 06:10:00|481.6|479|481.31|478.71|482.08|479.48|481.31|478.71|0
1636697700000|2021-11-12 06:15:00|481.5|478.9|481.89|479.29|481.89|479.29|481.12|478.52|0
1636698000000|2021-11-12 06:20:00|481.79|479.19|481.88|479.28|481.89|479.29|481.59|478.99|0
1636698300000|2021-11-12 06:25:00|482.27|479.67|482.46|479.86|482.85|480.25|482.27|479.67|0
1636698600000|2021-11-12 06:30:00|482.65|480.05|481.3|478.7|482.84|480.24|481.3|478.7|0
1636698900000|2021-11-12 06:35:00|481.11|478.51|480.34|477.74|481.3|478.7|480.15|477.55|0
1636699200000|2021-11-12 06:40:00|480.24|477.64|479.95|477.35|480.34|477.74|479.57|476.97|0
1636699500000|2021-11-12 06:45:00|479.76|477.16|479.56|476.96|479.95|477.35|479.56|476.96|0
1636699800000|2021-11-12 06:50:00|479.37|476.77|478.79|476.19|479.37|476.77|477.64|475.04|0
1636700100000|2021-11-12 06:55:00|478.98|476.38|478.41|475.81|478.98|476.38|478.21|475.61|0
1636700400000|2021-11-12 07:00:00|478.21|475.61|478.5|475.9|478.98|476.38|478.21|475.61|0
1636700700000|2021-11-12 07:05:00|478.4|475.8|478.21|475.61|478.4|475.8|477.63|475.03|0
1636701000000|2021-11-12 07:10:00|478.11|475.51|479.17|476.57|479.17|476.57|478.02|475.42|0
1636701300000|2021-11-12 07:15:00|479.36|476.76|480.89|478.29|480.89|478.29|479.17|476.57|0
1636701600000|2021-11-12 07:20:00|480.7|478.1|480.31|477.71|480.7|478.1|479.74|477.14|0
1636701900000|2021-11-12 07:25:00|480.51|477.91|480.31|477.71|480.7|478.1|480.12|477.52|0
1636702200000|2021-11-12 07:30:00|479.93|477.33|479.73|477.13|480.7|478.1|479.73|477.13|0
1636702500000|2021-11-12 07:35:00|480.12|477.52|479.15|476.55|480.12|477.52|479.15|476.55|0
1636702800000|2021-11-12 07:40:00|479.35|476.75|479.73|477.13|479.73|477.13|479.15|476.55|0
1636703100000|2021-11-12 07:45:00|479.82|477.22|478.96|476.36|479.82|477.22|478.96|476.36|0
1636703400000|2021-11-12 07:50:00|478.86|476.26|477.8|475.2|478.96|476.36|477.61|475.01|0
1636703700000|2021-11-12 07:55:00|477.89|475.29|478.76|476.16|478.76|476.16|477.23|474.63|0
1636704000000|2021-11-12 08:00:00|478.57|475.97|480.61|478.01|480.61|478.01|478.38|475.78|0
1636704300000|2021-11-12 08:05:00|480.6|478.4|480.41|478.21|481.56|479.36|480.02|477.82|0
1636704600000|2021-11-12 08:10:00|480.6|478.4|479.25|477.05|481.56|479.36|479.25|477.05|0
1636704900000|2021-11-12 08:15:00|479.06|476.86|478.48|476.28|479.63|477.43|478.29|476.09|0
1636705200000|2021-11-12 08:20:00|478.38|476.18|479.44|477.24|479.44|477.24|477.9|475.7|0
1636705500000|2021-11-12 08:25:00|479.14|476.94|478.28|476.08|479.24|477.04|478.09|475.89|0
1636705800000|2021-11-12 08:30:00|478.09|475.89|477.7|475.5|478.28|476.08|476.36|474.16|0
1636706100000|2021-11-12 08:35:00|477.51|475.31|478.27|476.07|478.47|476.27|476.74|474.54|0
1636706400000|2021-11-12 08:40:00|478.08|475.88|478.27|476.07|478.46|476.26|477.5|475.3|0
1636706700000|2021-11-12 08:45:00|478.46|476.26|479.23|477.03|479.81|477.61|478.27|476.07|0
1636707000000|2021-11-12 08:50:00|479.04|476.84|480.38|478.18|480.58|478.38|478.85|476.65|0
1636707300000|2021-11-12 08:55:00|480.58|478.38|480.19|477.99|481.15|478.95|479.42|477.22|0
1636707600000|2021-11-12 09:00:00|480.38|478.18|479.12|476.92|480.96|478.76|479.03|476.83|0
1636707900000|2021-11-12 09:05:00|479.03|476.83|478.64|476.44|479.42|477.22|478.26|476.06|0
1636708200000|2021-11-12 09:10:00|478.45|476.25|478.06|475.86|478.45|476.25|477.87|475.67|0
1636708500000|2021-11-12 09:15:00|478.26|476.06|477.49|475.29|478.45|476.25|476.72|474.52|0
1636708800000|2021-11-12 09:20:00|477.39|475.19|477.68|475.48|478.25|476.05|477.39|475.19|0
1636709100000|2021-11-12 09:25:00|477.67|475.47|476.52|474.32|477.67|475.47|476.52|474.32|0
1636709400000|2021-11-12 09:30:00|476.14|473.94|477.67|475.47|477.86|475.66|475.94|473.74|0
1636709700000|2021-11-12 09:35:00|477.86|475.66|477.48|475.28|477.86|475.66|476.9|474.7|0
1636710000000|2021-11-12 09:40:00|477.57|475.37|477.86|475.66|477.86|475.66|476.9|474.7|0
1636710300000|2021-11-12 09:45:00|477.66|475.46|478.43|476.23|478.62|476.42|477.66|475.46|0
1636710600000|2021-11-12 09:50:00|478.24|476.04|478.62|476.42|478.81|476.61|477.85|475.65|0
1636710900000|2021-11-12 09:55:00|478.52|476.32|478.23|476.03|478.62|476.42|478.04|475.84|0
1636711200000|2021-11-12 10:00:00|478.04|475.84|478.81|476.61|479.19|476.99|478.04|475.84|0
1636711500000|2021-11-12 10:05:00|478.62|476.42|478.81|476.61|479|476.8|478.04|475.84|0
1636711800000|2021-11-12 10:10:00|478.61|476.41|478.23|476.03|478.81|476.61|478.23|476.03|0
1636712100000|2021-11-12 10:15:00|478.03|475.83|478.61|476.41|478.61|476.41|477.65|475.45|0
1636712400000|2021-11-12 10:20:00|478.42|476.22|478.41|476.21|478.8|476.6|478.41|476.21|0
1636712700000|2021-11-12 10:25:00|478.61|476.41|478.12|475.92|478.61|476.41|477.64|475.44|0
1636713000000|2021-11-12 10:30:00|478.22|476.02|478.41|476.21|478.6|476.4|477.83|475.63|0
1636713300000|2021-11-12 10:35:00|478.22|476.02|478.02|475.82|478.6|476.4|478.02|475.82|0
1636713600000|2021-11-12 10:40:00|478.21|476.01|478.02|475.82|478.21|476.01|478.02|475.82|0
1636713900000|2021-11-12 10:45:00|477.83|475.63|478.02|475.82|478.21|476.01|477.63|475.43|0
1636714200000|2021-11-12 10:50:00|478.21|476.01|481.29|479.09|481.86|479.66|478.21|476.01|0
1636714500000|2021-11-12 10:55:00|481.48|479.28|480.32|478.12|481.67|479.47|480.32|478.12|0
1636714800000|2021-11-12 11:00:00|480.41|478.21|480.13|477.93|480.51|478.31|479.55|477.35|0
1636715100000|2021-11-12 11:05:00|479.93|477.73|479.35|477.15|480.02|477.82|479.16|476.96|0
1636715400000|2021-11-12 11:10:00|479.54|477.34|480.12|477.92|481.28|479.08|479.54|477.34|0
1636715700000|2021-11-12 11:15:00|480.31|478.11|480.7|478.5|480.89|478.69|480.31|478.11|0
1636716000000|2021-11-12 11:20:00|480.89|478.69|481.56|479.36|481.66|479.46|480.69|478.49|0
1636716300000|2021-11-12 11:25:00|481.46|479.26|481.08|478.88|481.46|479.26|480.69|478.49|0
1636716600000|2021-11-12 11:30:00|480.98|478.78|481.27|479.07|481.27|479.07|480.69|478.49|0
1636716900000|2021-11-12 11:35:00|481.46|479.26|482.42|480.22|482.61|480.41|481.27|479.07|0
1636717200000|2021-11-12 11:40:00|482.81|480.61|482.61|480.41|483.38|481.18|482.23|480.03|0
1636717500000|2021-11-12 11:45:00|482.42|480.22|483.57|481.37|483.57|481.37|482.42|480.22|0
1636717800000|2021-11-12 11:50:00|483.67|481.47|483.38|481.18|483.77|481.57|483.19|480.99|0
1636718100000|2021-11-12 11:55:00|483.18|480.98|483.57|481.37|483.96|481.76|483.18|480.98|0
1636718400000|2021-11-12 12:00:00|483.76|481.56|482.99|480.79|483.95|481.75|482.6|480.4|0
1636718700000|2021-11-12 12:05:00|482.79|480.59|482.6|480.4|483.18|480.98|481.78|479.58|0
1636719000000|2021-11-12 12:10:00|482.41|480.21|482.6|480.4|482.79|480.59|482.02|479.82|0
1636719300000|2021-11-12 12:15:00|482.4|480.2|482.59|480.39|482.79|480.59|482.4|480.2|0
1636719600000|2021-11-12 12:20:00|482.4|480.2|482.4|480.2|482.59|480.39|482.21|480.01|0
1636719900000|2021-11-12 12:25:00|482.49|480.29|482.4|480.2|482.59|480.39|482.2|480|0
1636720200000|2021-11-12 12:30:00|482.2|480|481.62|479.42|482.2|480|481.24|479.04|0
1636720500000|2021-11-12 12:35:00|481.43|479.23|482.2|480|482.2|480|481.23|479.03|0
1636720800000|2021-11-12 12:40:00|482|479.8|482.39|480.19|482.58|480.38|482|479.8|0
1636721100000|2021-11-12 12:45:00|482.19|479.99|482.19|479.99|482.19|479.99|482|479.8|0
1636721400000|2021-11-12 12:50:00|482|479.8|481.42|479.22|482.19|479.99|481.23|479.03|0
1636721700000|2021-11-12 12:55:00|481.23|479.03|480.84|478.64|481.61|479.41|480.64|478.44|0
1636722000000|2021-11-12 13:00:00|480.74|478.54|480.83|478.63|481.22|479.02|480.64|478.44|0
1636722300000|2021-11-12 13:05:00|480.64|478.44|481.8|479.6|481.8|479.6|480.64|478.44|0
1636722600000|2021-11-12 13:10:00|481.6|479.4|481.99|479.79|482.18|479.98|481.41|479.21|0
1636722900000|2021-11-12 13:15:00|482.18|479.98|481.98|479.78|482.37|480.17|481.79|479.59|0
1636723200000|2021-11-12 13:20:00|482.18|479.98|482.37|480.17|482.56|480.36|481.79|479.59|0
1636723500000|2021-11-12 13:25:00|482.56|480.36|484.1|481.9|484.1|481.9|482.37|480.17|0
1636723800000|2021-11-12 13:30:00|483.91|481.71|483.52|481.32|484.25|482.05|482.61|480.41|0
1636724100000|2021-11-12 13:35:00|483.43|481.23|483.62|481.42|484.2|482|483.04|480.84|0
1636724400000|2021-11-12 13:40:00|483.81|481.61|483.62|481.42|484|481.8|483.62|481.42|0
1636724700000|2021-11-12 13:45:00|483.81|481.61|484.48|482.28|484.58|482.38|483.61|481.41|0
1636725000000|2021-11-12 13:50:00|484.39|482.19|484.38|482.18|484.77|482.57|484.19|481.99|0
1636725300000|2021-11-12 13:55:00|484.58|482.38|484|481.8|484.58|482.38|483.42|481.22|0
1636725600000|2021-11-12 14:00:00|483.8|481.6|485.73|483.53|485.73|483.53|483.8|481.6|0
1636725900000|2021-11-12 14:05:00|485.54|483.34|486.31|484.11|486.51|484.31|485.54|483.34|0
1636726200000|2021-11-12 14:10:00|486.12|483.92|486.7|484.5|487.08|484.88|485.92|483.72|0
1636726500000|2021-11-12 14:15:00|486.31|484.11|486.89|484.69|487.08|484.88|486.31|484.11|0
1636726800000|2021-11-12 14:20:00|486.69|484.49|484.95|482.75|486.69|484.49|484.95|482.75|0
1636727100000|2021-11-12 14:25:00|485.14|482.94|484.65|482.45|485.72|483.52|484.65|482.45|0
1636727400000|2021-11-12 14:30:00|484.75|482.55|481.42|479.22|485.14|482.94|481.22|479.02|0
1636727700000|2021-11-12 14:35:00|480.45|478.25|476.98|474.78|481.03|478.83|476.21|474.01|0
1636728000000|2021-11-12 14:40:00|477.17|474.97|478.71|476.51|479.29|477.09|476.98|474.78|0
1636728300000|2021-11-12 14:45:00|478.52|476.32|476.12|473.92|479.48|477.28|475.93|473.73|0
1636728600000|2021-11-12 14:50:00|476.32|474.12|477.47|475.27|477.86|475.66|475.93|473.73|0
1636728900000|2021-11-12 14:55:00|477.66|475.46|477.66|475.46|479.79|477.59|477.66|475.46|0
1636729200000|2021-11-12 15:00:00|476.79|474.59|478.24|476.04|478.82|476.62|476.4|474.2|0
1636729500000|2021-11-12 15:05:00|478.05|475.85|479.25|477.05|480.21|478.01|474.85|472.65|0
1636729800000|2021-11-12 15:10:00|479.05|476.85|478.47|476.27|480.21|478.01|477.7|475.5|0
1636730100000|2021-11-12 15:15:00|478.66|476.46|480.79|478.59|480.79|478.59|477.89|475.69|0
1636730400000|2021-11-12 15:20:00|480.98|478.78|479.43|477.23|481.37|479.17|478.47|476.27|0
1636730700000|2021-11-12 15:25:00|479.24|477.04|477.88|475.68|479.62|477.42|476.53|474.33|0
1636731000000|2021-11-12 15:30:00|478.08|475.88|475.37|473.17|478.85|476.65|475.37|473.17|0
1636731300000|2021-11-12 15:35:00|475.57|473.37|477.49|475.29|478.84|476.64|475.37|473.17|0
1636731600000|2021-11-12 15:40:00|477.68|475.48|479.61|477.41|480|477.8|477.49|475.29|0
1636731900000|2021-11-12 15:45:00|479.42|477.22|481.55|479.35|481.74|479.54|478.84|476.64|0
1636732200000|2021-11-12 15:50:00|481.35|479.15|481.35|479.15|482.9|480.7|481.16|478.96|0
1636732500000|2021-11-12 15:55:00|481.16|478.96|484.64|482.44|484.64|482.44|481.16|478.96|0
1636732800000|2021-11-12 16:00:00|485.23|483.03|489.52|487.32|490.53|488.33|484.84|482.64|0
1636733100000|2021-11-12 16:05:00|489.91|487.71|490.69|488.49|490.69|488.49|487.57|485.37|0
1636733400000|2021-11-12 16:10:00|490.88|488.68|491.27|489.07|491.66|489.46|488.74|486.54|0
1636733700000|2021-11-12 16:15:00|491.17|488.97|497.72|495.52|497.72|495.52|491.17|488.97|0
1636734000000|2021-11-12 16:20:00|497.53|495.33|498.11|495.91|498.5|496.3|496.74|494.54|0
1636734300000|2021-11-12 16:25:00|497.92|495.72|496.74|494.54|498.5|496.3|495.56|493.36|0
1636734600000|2021-11-12 16:30:00|496.93|494.73|498.11|495.91|498.3|496.1|496.15|493.95|0
1636734900000|2021-11-12 16:35:00|498.3|496.1|497.35|495.15|498.89|496.69|496.73|494.53|0
1636735200000|2021-11-12 16:40:00|497.55|495.35|497.94|495.74|499.31|497.11|497.55|495.35|0
1636735500000|2021-11-12 16:45:00|497.55|495.35|497.15|494.95|497.94|495.74|496.18|493.98|0
1636735800000|2021-11-12 16:50:00|497.35|495.15|500.28|498.08|500.48|498.28|496.57|494.37|0
1636736100000|2021-11-12 16:55:00|500.48|498.28|500.28|498.08|501.46|499.26|499.69|497.49|0
1636736400000|2021-11-12 17:00:00|500.67|498.47|500.08|497.88|502.04|499.84|499.89|497.69|0
1636736700000|2021-11-12 17:05:00|500.28|498.08|498.51|496.31|500.86|498.66|498.51|496.31|0
1636737000000|2021-11-12 17:10:00|498.71|496.51|501.25|499.05|501.25|499.05|498.32|496.12|0
1636737300000|2021-11-12 17:15:00|501.06|498.86|501.25|499.05|501.45|499.25|500.07|497.87|0
1636737600000|2021-11-12 17:20:00|501.05|498.85|500.66|498.46|501.84|499.64|500.27|498.07|0
1636737900000|2021-11-12 17:25:00|500.46|498.26|500.46|498.26|501.05|498.85|499.48|497.28|0
1636738200000|2021-11-12 17:30:00|500.66|498.46|500.07|497.87|500.66|498.46|499.67|497.47|0
1636738500000|2021-11-12 17:35:00|499.87|497.67|499.67|497.47|500.26|498.06|499.67|497.47|0
1636738800000|2021-11-12 17:40:00|499.48|497.28|498.49|496.29|499.87|497.67|498.49|496.29|0
1636739100000|2021-11-12 17:45:00|498.69|496.49|497.71|495.51|499.28|497.08|497.51|495.31|0
1636739400000|2021-11-12 17:50:00|497.91|495.71|498.29|496.09|498.29|496.09|496.73|494.53|0
1636739700000|2021-11-12 17:55:00|498.49|496.29|497.7|495.5|499.08|496.88|496.92|494.72|0
1636740000000|2021-11-12 18:00:00|497.9|495.7|495.75|493.55|497.9|495.7|494.38|492.18|0
1636740300000|2021-11-12 18:05:00|495.94|493.74|495.36|493.16|496.33|494.13|494.58|492.38|0
1636740600000|2021-11-12 18:10:00|495.25|493.05|496.13|493.93|496.92|494.72|494.96|492.76|0
1636740900000|2021-11-12 18:15:00|495.94|493.74|496.52|494.32|496.52|494.32|494.96|492.76|0
1636741200000|2021-11-12 18:20:00|496.33|494.13|496.52|494.32|496.72|494.52|495.94|493.74|0
1636741500000|2021-11-12 18:25:00|496.71|494.51|496.52|494.32|497.49|495.29|496.13|493.93|0
1636741800000|2021-11-12 18:30:00|496.71|494.51|499.06|496.86|499.06|496.86|496.71|494.51|0
1636742100000|2021-11-12 18:35:00|498.86|496.66|498.47|496.27|499.06|496.86|498.08|495.88|0
1636742400000|2021-11-12 18:40:00|498.27|496.07|497.88|495.68|498.47|496.27|497.68|495.48|0
1636742700000|2021-11-12 18:45:00|497.68|495.48|496.7|494.5|497.68|495.48|496.51|494.31|0
1636743000000|2021-11-12 18:50:00|496.51|494.31|498.07|495.87|498.07|495.87|496.31|494.11|0
1636743300000|2021-11-12 18:55:00|498.26|496.06|498.85|496.65|499.24|497.04|498.07|495.87|0
1636743600000|2021-11-12 19:00:00|499.04|496.84|497.87|495.67|499.04|496.84|497.67|495.47|0
1636743900000|2021-11-12 19:05:00|497.77|495.57|497.28|495.08|497.87|495.67|496.89|494.69|0
1636744200000|2021-11-12 19:10:00|497.47|495.27|498.06|495.86|498.65|496.45|497.47|495.27|0
1636744500000|2021-11-12 19:15:00|498.25|496.05|498.06|495.86|499.04|496.84|497.86|495.66|0
1636744800000|2021-11-12 19:20:00|498.25|496.05|497.27|495.07|498.25|496.05|497.08|494.88|0
1636745100000|2021-11-12 19:25:00|497.47|495.27|495.51|493.31|497.66|495.46|495.12|492.92|0
1636745400000|2021-11-12 19:30:00|495.9|493.7|494.73|492.53|496.1|493.9|494.53|492.33|0
1636745700000|2021-11-12 19:35:00|494.53|492.33|496.09|493.89|496.29|494.09|493.36|491.16|0
1636746000000|2021-11-12 19:40:00|495.99|493.79|496.09|493.89|496.29|494.09|495.31|493.11|0
1636746300000|2021-11-12 19:45:00|496.28|494.08|496.87|494.67|496.87|494.67|496.28|494.08|0
1636746600000|2021-11-12 19:50:00|497.06|494.86|496.67|494.47|497.45|495.25|496.47|494.27|0
1636746900000|2021-11-12 19:55:00|496.87|494.67|496.47|494.27|497.84|495.64|496.47|494.27|0
1636747200000|2021-11-12 20:00:00|496.67|494.47|496.86|494.66|497.25|495.05|496.08|493.88|0
1636747500000|2021-11-12 20:05:00|497.06|494.86|497.84|495.64|498.03|495.83|496.66|494.46|0
1636747800000|2021-11-12 20:10:00|497.73|495.53|498.62|496.42|498.62|496.42|497.05|494.85|0
1636748100000|2021-11-12 20:15:00|498.71|496.51|498.81|496.61|498.81|496.61|497.64|495.44|0
1636748400000|2021-11-12 20:20:00|499.01|496.81|500.18|497.98|500.77|498.57|499.01|496.81|0
1636748700000|2021-11-12 20:25:00|500.37|498.17|501.16|498.96|501.35|499.15|500.18|497.98|0
1636749000000|2021-11-12 20:30:00|501.35|499.15|504.88|502.68|504.88|502.68|501.35|499.15|0
1636749300000|2021-11-12 20:35:00|504.69|502.49|503.31|501.11|505.87|503.67|503.31|501.11|0
1636749600000|2021-11-12 20:40:00|503.51|501.31|502.93|500.73|503.91|501.71|502.54|500.34|0
1636749900000|2021-11-12 20:45:00|502.74|500.54|500.58|498.38|502.74|500.54|500.19|497.99|0
1636750200000|2021-11-12 20:50:00|501.17|498.97|500.77|498.57|502.73|500.53|500.77|498.57|0
1636750500000|2021-11-12 20:55:00|500.97|498.77|502.34|500.14|503.32|501.12|500.38|498.18|0
1636750800000|2021-11-12 21:00:00|502.73|500.53|504.88|502.68|504.88|502.68|501.75|499.55|0
1636751100000|2021-11-12 21:05:00|505.08|502.88|505.86|503.66|506.06|503.86|504.88|502.68|0
1636751400000|2021-11-12 21:10:00|505.67|503.47|505.27|503.07|505.86|503.66|505.27|503.07|0
1636963500000|2021-11-15 08:05:00|503.33|501.13|502.93|500.73|503.52|501.32|502.34|500.14|0
1636963800000|2021-11-15 08:10:00|502.73|500.53|502.14|499.94|502.73|500.53|500.77|498.57|0
1636964100000|2021-11-15 08:15:00|502.24|500.04|502.34|500.14|502.53|500.33|501.94|499.74|0
1636964400000|2021-11-15 08:20:00|502.53|500.33|502.92|500.72|503.32|501.12|502.14|499.94|0
1636964700000|2021-11-15 08:25:00|502.73|500.53|503.32|501.12|503.71|501.51|502.73|500.53|0
1636965000000|2021-11-15 08:30:00|503.41|501.21|503.51|501.31|503.71|501.51|502.92|500.72|0
1636965300000|2021-11-15 08:35:00|503.41|501.21|503.51|501.31|503.71|501.51|502.92|500.72|0
1636965600000|2021-11-15 08:40:00|503.7|501.5|503.7|501.5|503.9|501.7|503.5|501.3|0
1636965900000|2021-11-15 08:45:00|503.9|501.7|504.29|502.09|504.29|502.09|503.5|501.3|0
1636966200000|2021-11-15 08:50:00|504.49|502.29|505.47|503.27|505.56|503.36|504.29|502.09|0
1636966500000|2021-11-15 08:55:00|505.56|503.36|506.65|504.45|506.65|504.45|505.47|503.27|0
1636966800000|2021-11-15 09:00:00|506.45|504.25|507.44|505.24|507.44|505.24|506.26|504.06|0
1636967100000|2021-11-15 09:05:00|507.53|505.33|508.23|506.03|508.62|506.42|507.44|505.24|0
1636967400000|2021-11-15 09:10:00|508.03|505.83|507.24|505.04|508.23|506.03|507.24|505.04|0
1636967700000|2021-11-15 09:15:00|507.04|504.84|506.84|504.64|507.24|505.04|506.25|504.05|0
1636968000000|2021-11-15 09:20:00|506.44|504.24|507.03|504.83|507.03|504.83|506.05|503.85|0
1636968300000|2021-11-15 09:25:00|506.84|504.64|506.73|504.53|507.03|504.83|506.64|504.44|0
1636968600000|2021-11-15 09:30:00|506.64|504.44|506.04|503.84|506.64|504.44|506.04|503.84|0
1636968900000|2021-11-15 09:35:00|505.84|503.64|505.54|503.34|506.04|503.84|505.25|503.05|0
1636969200000|2021-11-15 09:40:00|505.45|503.25|506.04|503.84|506.24|504.04|505.45|503.25|0
1636969500000|2021-11-15 09:45:00|506.23|504.03|505.84|503.64|506.23|504.03|505.64|503.44|0
1636969800000|2021-11-15 09:50:00|505.64|503.44|506.43|504.23|506.43|504.23|505.64|503.44|0
1636970100000|2021-11-15 09:55:00|506.62|504.42|507.02|504.82|507.41|505.21|506.43|504.23|0
1636970400000|2021-11-15 10:00:00|507.21|505.01|507.21|505.01|507.61|505.41|507.02|504.82|0
1636970700000|2021-11-15 10:05:00|507.41|505.21|507.8|505.6|508|505.8|507.41|505.21|0
1636971000000|2021-11-15 10:10:00|508|505.8|508.19|505.99|508.2|506|508|505.8|0
1636971300000|2021-11-15 10:15:00|508.39|506.19|508.59|506.39|508.79|506.59|508.19|505.99|0
1636971600000|2021-11-15 10:20:00|508.39|506.19|508.58|506.38|508.78|506.58|508.39|506.19|0
1636971900000|2021-11-15 10:25:00|508.39|506.19|508.19|505.99|508.58|506.38|508.19|505.99|0
1636972200000|2021-11-15 10:30:00|507.99|505.79|508.18|505.98|508.18|505.98|507.79|505.59|0
1636972500000|2021-11-15 10:35:00|508.38|506.18|510.16|507.96|510.16|507.96|508.38|506.18|0
1636972800000|2021-11-15 10:40:00|509.96|507.76|508.77|506.57|510.16|507.96|508.77|506.57|0
1636973100000|2021-11-15 10:45:00|508.97|506.77|508.77|506.57|508.97|506.77|508.38|506.18|0
1636973400000|2021-11-15 10:50:00|508.97|506.77|508.77|506.57|508.97|506.77|508.77|506.57|0
1636973700000|2021-11-15 10:55:00|508.97|506.77|509.56|507.36|509.56|507.36|508.77|506.57|0
1636974000000|2021-11-15 11:00:00|509.75|507.55|508.76|506.56|509.75|507.55|508.37|506.17|0
1636974300000|2021-11-15 11:05:00|508.96|506.76|508.76|506.56|509.16|506.96|508.56|506.36|0
1636974600000|2021-11-15 11:10:00|508.66|506.46|508.76|506.56|508.76|506.56|508.56|506.36|0
1636974900000|2021-11-15 11:15:00|508.56|506.36|509.35|507.15|510.14|507.94|508.56|506.36|0
1636975200000|2021-11-15 11:20:00|509.55|507.35|509.74|507.54|509.74|507.54|508.56|506.36|0
1636975500000|2021-11-15 11:25:00|509.54|507.34|508.36|506.16|509.54|507.34|508.36|506.16|0
1636975800000|2021-11-15 11:30:00|508.55|506.35|509.93|507.73|510.73|508.53|508.55|506.35|0
1636976100000|2021-11-15 11:35:00|509.74|507.54|509.14|506.94|509.74|507.54|508.75|506.55|0
1636976400000|2021-11-15 11:40:00|509.34|507.14|509.34|507.14|509.54|507.34|509.14|506.94|0
1636976700000|2021-11-15 11:45:00|509.53|507.33|509.23|507.03|509.73|507.53|508.94|506.74|0
1636977000000|2021-11-15 11:50:00|509.14|506.94|509.93|507.73|509.93|507.73|509.14|506.94|0
1636977300000|2021-11-15 11:55:00|509.82|507.62|509.72|507.52|509.93|507.73|509.62|507.42|0
1636977600000|2021-11-15 12:00:00|509.53|507.33|509.33|507.13|509.53|507.33|508.93|506.73|0
1636977900000|2021-11-15 12:05:00|509.13|506.93|508.93|506.73|509.33|507.13|508.93|506.73|0
1636978200000|2021-11-15 12:10:00|509.13|506.93|508.93|506.73|509.13|506.93|508.73|506.53|0
1636978500000|2021-11-15 12:15:00|508.73|506.53|508.73|506.53|508.93|506.73|508.73|506.53|0
1636978800000|2021-11-15 12:20:00|508.53|506.33|507.93|505.73|508.53|506.33|507.83|505.63|0
1636979100000|2021-11-15 12:25:00|508.13|505.93|508.13|505.93|508.13|505.93|507.73|505.53|0
1636979400000|2021-11-15 12:30:00|508.33|506.13|508.72|506.52|508.72|506.52|508.13|505.93|0
1636979700000|2021-11-15 12:35:00|508.92|506.72|509.11|506.91|509.11|506.91|508.72|506.52|0
1636980000000|2021-11-15 12:40:00|508.91|506.71|509.11|506.91|509.31|507.11|508.91|506.71|0
1636980300000|2021-11-15 12:45:00|509.31|507.11|509.5|507.3|509.5|507.3|509.11|506.91|0
1636980600000|2021-11-15 12:50:00|509.3|507.1|509.5|507.3|509.7|507.5|509.3|507.1|0
1636980900000|2021-11-15 12:55:00|509.3|507.1|509.7|507.5|509.7|507.5|509.3|507.1|0
1636981200000|2021-11-15 13:00:00|509.5|507.3|511.28|509.08|511.48|509.28|509.5|507.3|0
1636981500000|2021-11-15 13:05:00|511.08|508.88|510.88|508.68|511.28|509.08|510.68|508.48|0
1636981800000|2021-11-15 13:10:00|511.08|508.88|512.86|510.66|513.06|510.86|511.08|508.88|0
1636982100000|2021-11-15 13:15:00|513.06|510.86|514.24|512.04|514.64|512.44|512.95|510.75|0
1636982400000|2021-11-15 13:20:00|514.44|512.24|515.04|512.84|515.83|513.63|514.44|512.24|0
1636982700000|2021-11-15 13:25:00|514.84|512.64|514.44|512.24|515.63|513.43|514.44|512.24|0
1636983000000|2021-11-15 13:30:00|514.64|512.44|514.63|512.43|515.43|513.23|514.44|512.24|0
1636983300000|2021-11-15 13:35:00|514.83|512.63|514.63|512.43|515.43|513.23|514.63|512.43|0
1636983600000|2021-11-15 13:40:00|514.83|512.63|515.03|512.83|515.43|513.23|514.43|512.23|0
1636983900000|2021-11-15 13:45:00|515.23|513.03|513.63|511.43|515.42|513.22|513.63|511.43|0
1636984200000|2021-11-15 13:50:00|513.83|511.63|513.04|510.84|513.83|511.63|512.84|510.64|0
1636984500000|2021-11-15 13:55:00|512.84|510.64|512.84|510.64|513.63|511.43|512.64|510.44|0
1636984800000|2021-11-15 14:00:00|513.03|510.83|513.63|511.43|513.63|511.43|512.64|510.44|0
1636985100000|2021-11-15 14:05:00|513.72|511.52|513.23|511.03|514.02|511.82|513.03|510.83|0
1636985400000|2021-11-15 14:10:00|513.03|510.83|512.63|510.43|513.43|511.23|512.43|510.23|0
1636985700000|2021-11-15 14:15:00|512.43|510.23|512.43|510.23|513.03|510.83|512.23|510.03|0
1636986000000|2021-11-15 14:20:00|512.63|510.43|512.43|510.23|512.83|510.63|512.43|510.23|0
1636986300000|2021-11-15 14:25:00|512.23|510.03|510.84|508.64|512.43|510.23|510.84|508.64|0
1636986600000|2021-11-15 14:30:00|511.83|509.63|509.65|507.45|511.83|509.63|507.28|505.08|0
1636986900000|2021-11-15 14:35:00|509.45|507.25|510.64|508.44|511.63|509.43|508.86|506.66|0
1636987200000|2021-11-15 14:40:00|511.03|508.83|507.07|504.87|511.23|509.03|506.48|504.28|0
1636987500000|2021-11-15 14:45:00|506.88|504.68|506.68|504.48|508.65|506.45|506.68|504.48|0
1636987800000|2021-11-15 14:50:00|506.87|504.67|507.46|505.26|507.46|505.26|502.93|500.73|0
1636988100000|2021-11-15 14:55:00|507.66|505.46|510.23|508.03|510.23|508.03|507.66|505.46|0
1636988400000|2021-11-15 15:00:00|509.83|507.63|505.09|502.89|510.23|508.03|504.5|502.3|0
1636988700000|2021-11-15 15:05:00|505.29|503.09|504.5|502.3|506.47|504.27|504.5|502.3|0
1636989000000|2021-11-15 15:10:00|504.3|502.1|503.9|501.7|505.48|503.28|503.51|501.31|0
1636989300000|2021-11-15 15:15:00|503.71|501.51|502.72|500.52|504.19|501.99|502.13|499.93|0
1636989600000|2021-11-15 15:20:00|502.52|500.32|503.31|501.11|505.08|502.88|502.52|500.32|0
1636989900000|2021-11-15 15:25:00|503.5|501.3|503.89|501.69|505.08|502.88|503.11|500.91|0
1636990200000|2021-11-15 15:30:00|503.7|501.5|503.89|501.69|504.68|502.48|502.52|500.32|0
1636990500000|2021-11-15 15:35:00|503.7|501.5|503.3|501.1|505.07|502.87|502.9|500.7|0
1636990800000|2021-11-15 15:40:00|503.1|500.9|503.3|501.1|504.09|501.89|501.72|499.52|0
1636991100000|2021-11-15 15:45:00|503.49|501.29|504.67|502.47|504.87|502.67|503.1|500.9|0
1636991400000|2021-11-15 15:50:00|504.48|502.28|504.87|502.67|506.05|503.85|504.08|501.88|0
1636991700000|2021-11-15 15:55:00|505.26|503.06|503.88|501.68|505.46|503.26|503.88|501.68|0
1636992000000|2021-11-15 16:00:00|503.49|501.29|504.27|502.07|505.65|503.45|503.49|501.29|0
1636992300000|2021-11-15 16:05:00|504.07|501.87|505.65|503.45|505.85|503.65|503.88|501.68|0
1636992600000|2021-11-15 16:10:00|505.45|503.25|505.45|503.25|505.85|503.65|505.06|502.86|0
1636992900000|2021-11-15 16:15:00|505.25|503.05|504.46|502.26|506.04|503.84|503.87|501.67|0
1636993200000|2021-11-15 16:20:00|504.66|502.46|504.26|502.06|504.66|502.46|503.67|501.47|0
1636993500000|2021-11-15 16:25:00|504.46|502.26|503.08|500.88|504.46|502.26|503.08|500.88|0
1636993800000|2021-11-15 16:30:00|503.27|501.07|503.86|501.66|504.45|502.25|502.29|500.09|0
1636994100000|2021-11-15 16:35:00|504.06|501.86|503.47|501.27|505.64|503.44|503.47|501.27|0
1636994400000|2021-11-15 16:40:00|503.66|501.46|493.85|491.65|503.86|501.66|493.46|491.26|0
1636994700000|2021-11-15 16:45:00|493.46|491.26|495.41|493.21|496.98|494.78|492.28|490.08|0
1636995000000|2021-11-15 16:50:00|495.61|493.41|494.82|492.62|495.61|493.41|492.28|490.08|0
1636995300000|2021-11-15 16:55:00|495.02|492.82|496.97|494.77|497.17|494.97|494.82|492.62|0
1636995600000|2021-11-15 17:00:00|496.38|494.18|497.56|495.36|497.95|495.75|495.99|493.79|0
1636995900000|2021-11-15 17:05:00|497.36|495.16|497.75|495.55|497.95|495.75|496.77|494.57|0
1636996200000|2021-11-15 17:10:00|497.55|495.35|496.96|494.76|497.95|495.75|496.18|493.98|0
1636996500000|2021-11-15 17:15:00|496.77|494.57|495.2|493|497.16|494.96|494.61|492.41|0
1636996800000|2021-11-15 17:20:00|495.39|493.19|494.41|492.21|495.59|493.39|491.87|489.67|0
1636997100000|2021-11-15 17:25:00|494.22|492.02|494.61|492.41|495.59|493.39|493.24|491.04|0
1636997400000|2021-11-15 17:30:00|494.41|492.21|496.17|493.97|496.76|494.56|494.41|492.21|0
1636997700000|2021-11-15 17:35:00|495.97|493.77|497.54|495.34|497.74|495.54|495.78|493.58|0
1636998000000|2021-11-15 17:40:00|497.74|495.54|498.91|496.71|499.5|497.3|496.17|493.97|0
1636998300000|2021-11-15 17:45:00|498.71|496.51|498.32|496.12|499.11|496.91|497.73|495.53|0
1636998600000|2021-11-15 17:50:00|498.12|495.92|498.71|496.51|499.69|497.49|497.73|495.53|0
1636998900000|2021-11-15 17:55:00|498.91|496.71|499.3|497.1|499.49|497.29|498.51|496.31|0
1636999200000|2021-11-15 18:00:00|499.1|496.9|501.06|498.86|501.26|499.06|497.92|495.72|0
1636999500000|2021-11-15 18:05:00|500.87|498.67|500.67|498.47|500.87|498.67|499.69|497.49|0
1636999800000|2021-11-15 18:10:00|500.86|498.66|499.88|497.68|500.86|498.66|499.68|497.48|0
1637000100000|2021-11-15 18:15:00|500.07|497.87|500.07|497.87|501.84|499.64|499.68|497.48|0
1637000400000|2021-11-15 18:20:00|500.27|498.07|499.87|497.67|500.86|498.66|497.91|495.71|0
1637000700000|2021-11-15 18:25:00|500.07|497.87|499.57|497.37|500.07|497.87|498.5|496.3|0
1637001000000|2021-11-15 18:30:00|499.48|497.28|498.89|496.69|500.07|497.87|498.69|496.49|0
1637001300000|2021-11-15 18:35:00|498.78|496.58|498.69|496.49|499.28|497.08|498.3|496.1|0
1637001600000|2021-11-15 18:40:00|498.88|496.68|498.49|496.29|498.88|496.68|497.31|495.11|0
1637001900000|2021-11-15 18:45:00|498.29|496.09|499.56|497.36|499.86|497.66|498.29|496.09|0
1637002200000|2021-11-15 18:50:00|499.66|497.46|498.88|496.68|499.86|497.66|498.88|496.68|0
1637002500000|2021-11-15 18:55:00|498.68|496.48|498.28|496.08|499.46|497.26|498.09|495.89|0
1637002800000|2021-11-15 19:00:00|498.48|496.28|497.3|495.1|498.48|496.28|496.71|494.51|0
1637003100000|2021-11-15 19:05:00|497.1|494.9|497.3|495.1|497.49|495.29|495.93|493.73|0
1637003400000|2021-11-15 19:10:00|497.1|494.9|496.71|494.51|498.28|496.08|496.71|494.51|0
1637003700000|2021-11-15 19:15:00|496.9|494.7|495.53|493.33|497.1|494.9|495.34|493.14|0
1637004000000|2021-11-15 19:20:00|495.33|493.13|496.31|494.11|496.51|494.31|494.55|492.35|0
1637004300000|2021-11-15 19:25:00|496.11|493.91|496.11|493.91|496.51|494.31|494.35|492.15|0
1637004600000|2021-11-15 19:30:00|495.92|493.72|496.89|494.69|497.09|494.89|495.23|493.03|0
1637004900000|2021-11-15 19:35:00|497.09|494.89|497.48|495.28|497.68|495.48|496.89|494.69|0
1637005200000|2021-11-15 19:40:00|497.68|495.48|500.03|497.83|500.42|498.22|497.68|495.48|0
1637005500000|2021-11-15 19:45:00|499.83|497.63|499.83|497.63|501.21|499.01|499.05|496.85|0
1637005800000|2021-11-15 19:50:00|500.03|497.83|498.65|496.45|500.62|498.42|498.45|496.25|0
1637006100000|2021-11-15 19:55:00|498.45|496.25|499.83|497.63|500.61|498.41|498.45|496.25|0
1637006400000|2021-11-15 20:00:00|499.24|497.04|499.04|496.84|500.61|498.41|499.04|496.84|0
1637006700000|2021-11-15 20:05:00|499.23|497.03|498.64|496.44|499.63|497.43|498.25|496.05|0
1637007000000|2021-11-15 20:10:00|498.45|496.25|498.84|496.64|499.62|497.42|497.85|495.65|0
1637007300000|2021-11-15 20:15:00|499.03|496.83|499.23|497.03|500.41|498.21|498.44|496.24|0
1637007600000|2021-11-15 20:20:00|499.42|497.22|500.01|497.81|500.6|498.4|499.42|497.22|0
1637007900000|2021-11-15 20:25:00|499.81|497.61|500.99|498.79|501.38|499.18|499.62|497.42|0
1637008200000|2021-11-15 20:30:00|500.79|498.59|498.63|496.43|500.99|498.79|498.43|496.23|0
1637008500000|2021-11-15 20:35:00|498.43|496.23|497.84|495.64|499.22|497.02|497.45|495.25|0
1637008800000|2021-11-15 20:40:00|497.65|495.45|497.84|495.64|498.43|496.23|496.66|494.46|0
1637009100000|2021-11-15 20:45:00|497.45|495.25|496.27|494.07|497.64|495.44|495.09|492.89|0
1637009400000|2021-11-15 20:50:00|496.07|493.87|495.87|493.67|496.46|494.26|494.51|492.31|0
1637009700000|2021-11-15 20:55:00|496.07|493.87|501.56|499.36|501.56|499.36|495.48|493.28|0
1637010000000|2021-11-15 21:00:00|502.35|500.15|501.96|499.76|502.94|500.74|501.17|498.97|0
1637010300000|2021-11-15 21:05:00|501.56|499.36|501.76|499.56|502.15|499.95|500.38|498.18|0
1637010600000|2021-11-15 21:10:00|501.95|499.75|503.13|500.93|503.33|501.13|501.17|498.97|0
1637010900000|2021-11-15 21:15:00|503.14|500.54|502.94|500.34|503.33|500.73|502.54|499.94|0
1637011200000|2021-11-15 21:20:00|503.13|500.53|502.54|499.94|503.33|500.73|502.34|499.74|0
1637011500000|2021-11-15 21:25:00|502.74|500.14|502.54|499.94|502.74|500.14|502.34|499.74|0
1637011800000|2021-11-15 21:30:00|502.34|499.74|502.93|500.33|503.02|500.42|502.34|499.74|0
1637012100000|2021-11-15 21:35:00|502.73|500.13|502.53|499.93|502.73|500.13|502.34|499.74|0
1637012400000|2021-11-15 21:40:00|502.33|499.73|502.53|499.93|502.73|500.13|502.33|499.73|0
1637012700000|2021-11-15 21:45:00|502.73|500.13|501.94|499.34|502.73|500.13|501.74|499.14|0
1637013000000|2021-11-15 21:50:00|502.13|499.53|502.52|499.92|502.53|499.93|502.13|499.53|0
1637013300000|2021-11-15 21:55:00|502.72|500.12|503.01|500.41|503.01|500.41|502.52|499.92|0
1637013600000|2021-11-15 22:00:00|502.9|500.3|502.7|500.1|503.07|500.47|502.7|500.1|0
1637013900000|2021-11-15 22:05:00|502.72|500.12|502.7|500.1|502.72|500.12|502.7|500.1|0
1637014500000|2021-11-15 22:15:00|502.69|500.09|502.69|500.09|502.69|500.09|502.69|500.09|0
1637014800000|2021-11-15 22:20:00|502.55|499.95|502.57|499.97|502.57|499.97|502.46|499.86|0
1637015100000|2021-11-15 22:25:00|502.43|499.83|502.46|499.86|502.52|499.92|502.4|499.8|0
1637015400000|2021-11-15 22:30:00|502.48|499.88|502.6|500|502.63|500.03|502.48|499.88|0
1637015700000|2021-11-15 22:35:00|502.48|499.88|502.57|499.97|502.57|499.97|502.48|499.88|0
1637016000000|2021-11-15 22:40:00|502.6|500|502.48|499.88|502.6|500|502.48|499.88|0
1637016300000|2021-11-15 22:45:00|502.45|499.85|502.1|499.5|502.45|499.85|501.96|499.36|0
1637016600000|2021-11-15 22:50:00|502.13|499.53|502.04|499.44|502.13|499.53|501.9|499.3|0
1637016900000|2021-11-15 22:55:00|502.1|499.5|502.01|499.41|502.38|499.78|502.01|499.41|0
1637017200000|2021-11-15 23:00:00|502.59|499.99|502.49|499.89|502.89|500.29|502.29|499.69|0
1637017500000|2021-11-15 23:05:00|502.29|499.69|502.68|500.08|502.88|500.28|502.29|499.69|0
1637017800000|2021-11-15 23:10:00|502.88|500.28|501.5|498.9|502.88|500.28|501.5|498.9|0
1637018100000|2021-11-15 23:15:00|501.3|498.7|501.2|498.6|501.5|498.9|500.91|498.31|0
1637018400000|2021-11-15 23:20:00|501.3|498.7|501.5|498.9|501.5|498.9|501.2|498.6|0
1637018700000|2021-11-15 23:25:00|501.3|498.7|501.69|499.09|501.69|499.09|500.9|498.3|0
1637019000000|2021-11-15 23:30:00|501.49|498.89|501.39|498.79|501.69|499.09|501.1|498.5|0
1637019300000|2021-11-15 23:35:00|501.49|498.89|501.49|498.89|502.08|499.48|501.29|498.69|0
1637019600000|2021-11-15 23:40:00|501.69|499.09|501.88|499.28|502.08|499.48|501.29|498.69|0
1637019900000|2021-11-15 23:45:00|502.08|499.48|501.29|498.69|502.08|499.48|501.09|498.49|0
1637020200000|2021-11-15 23:50:00|501.38|498.78|501.68|499.08|501.68|499.08|501.09|498.49|0
1637020500000|2021-11-15 23:55:00|501.87|499.27|501.68|499.08|501.87|499.27|501.68|499.08|0
1637020800000|2021-11-16 00:00:00|501.87|499.27|503.25|500.65|503.64|501.04|501.48|498.88|0
1637021100000|2021-11-16 00:05:00|503.05|500.45|502.06|499.46|503.05|500.45|502.06|499.46|0
1637021400000|2021-11-16 00:10:00|502.26|499.66|502.06|499.46|502.26|499.66|501.86|499.26|0
1637021700000|2021-11-16 00:15:00|501.86|499.26|501.27|498.67|502.06|499.46|500.88|498.28|0
1637022000000|2021-11-16 00:20:00|501.37|498.77|500.48|497.88|502.26|499.66|500.29|497.69|0
1637022300000|2021-11-16 00:25:00|500.29|497.69|500.09|497.49|500.68|498.08|499.69|497.09|0
1637022600000|2021-11-16 00:30:00|499.89|497.29|499.89|497.29|499.89|497.29|499.3|496.7|0
1637022900000|2021-11-16 00:35:00|500.08|497.48|500.67|498.07|500.67|498.07|500.08|497.48|0
1637023200000|2021-11-16 00:40:00|500.47|497.87|500.28|497.68|501.06|498.46|499.69|497.09|0
1637023500000|2021-11-16 00:45:00|500.47|497.87|501.06|498.46|501.06|498.46|500.28|497.68|0
1637023800000|2021-11-16 00:50:00|501.26|498.66|501.84|499.24|502.04|499.44|501.26|498.66|0
1637024100000|2021-11-16 00:55:00|501.94|499.34|502.43|499.83|503.02|500.42|501.84|499.24|0
1637024400000|2021-11-16 01:00:00|502.63|500.03|502.43|499.83|503.02|500.42|502.43|499.83|0
1637024700000|2021-11-16 01:05:00|502.23|499.63|503.02|500.42|503.41|500.81|502.23|499.63|0
1637025000000|2021-11-16 01:10:00|503.22|500.62|504.2|501.6|504.2|501.6|503.02|500.42|0
1637025300000|2021-11-16 01:15:00|504|501.4|505.47|502.87|505.58|502.98|503.61|501.01|0
1637025600000|2021-11-16 01:20:00|505.38|502.78|505.57|502.97|505.97|503.37|504.98|502.38|0
1637025900000|2021-11-16 01:25:00|505.47|502.87|505.18|502.58|505.57|502.97|504.98|502.38|0
1637026200000|2021-11-16 01:30:00|505.37|502.77|504.58|501.98|505.37|502.77|504.39|501.79|0
1637026500000|2021-11-16 01:35:00|504.78|502.18|505.17|502.57|505.37|502.77|504.58|501.98|0
1637026800000|2021-11-16 01:40:00|504.98|502.38|505.17|502.57|505.37|502.77|504.78|502.18|0
1637027100000|2021-11-16 01:45:00|504.97|502.37|505.76|503.16|505.96|503.36|504.97|502.37|0
1637027400000|2021-11-16 01:50:00|506.15|503.55|505.36|502.76|506.45|503.85|505.36|502.76|0
1637027700000|2021-11-16 01:55:00|505.56|502.96|506.94|504.34|507.34|504.74|505.36|502.76|0
1637028000000|2021-11-16 02:00:00|507.03|504.43|506.54|503.94|507.03|504.43|506.54|503.94|0
1637028300000|2021-11-16 02:05:00|506.74|504.14|506.14|503.54|506.74|504.14|506.14|503.54|0
1637028600000|2021-11-16 02:10:00|505.95|503.35|506.34|503.74|506.34|503.74|505.55|502.95|0
1637028900000|2021-11-16 02:15:00|506.14|503.54|505.15|502.55|506.14|503.54|505.15|502.55|0
1637029200000|2021-11-16 02:20:00|504.96|502.36|505.35|502.75|505.55|502.95|504.95|502.35|0
1637029500000|2021-11-16 02:25:00|505.15|502.55|505.54|502.94|505.55|502.95|505.15|502.55|0
1637029800000|2021-11-16 02:30:00|505.35|502.75|505.74|503.14|506.13|503.53|505.35|502.75|0
1637030100000|2021-11-16 02:35:00|505.54|502.94|505.54|502.94|505.93|503.33|504.95|502.35|0
1637030400000|2021-11-16 02:40:00|505.34|502.74|504.94|502.34|505.34|502.74|504.94|502.34|0
1637030700000|2021-11-16 02:45:00|505.14|502.54|504.55|501.95|505.34|502.74|504.35|501.75|0
1637031000000|2021-11-16 02:50:00|504.54|501.94|504.35|501.75|504.74|502.14|504.35|501.75|0
1637031300000|2021-11-16 02:55:00|504.54|501.94|504.74|502.14|504.74|502.14|504.54|501.94|0
1637031600000|2021-11-16 03:00:00|504.94|502.34|505.33|502.73|505.33|502.73|504.74|502.14|0
1637031900000|2021-11-16 03:05:00|505.53|502.93|505.33|502.73|505.72|503.12|505.33|502.73|0
1637032200000|2021-11-16 03:10:00|505.32|502.72|505.72|503.12|505.72|503.12|505.13|502.53|0
1637032500000|2021-11-16 03:15:00|505.52|502.92|505.72|503.12|505.72|503.12|505.32|502.72|0
1637032800000|2021-11-16 03:20:00|505.52|502.92|505.32|502.72|505.52|502.92|505.32|502.72|0
1637033100000|2021-11-16 03:25:00|505.52|502.92|505.32|502.72|505.52|502.92|505.12|502.52|0
1637033400000|2021-11-16 03:30:00|505.51|502.91|505.31|502.71|505.51|502.91|505.31|502.71|0
1637033700000|2021-11-16 03:35:00|505.21|502.61|504.92|502.32|505.31|502.71|504.81|502.21|0
1637034000000|2021-11-16 03:40:00|504.72|502.12|504.72|502.12|504.92|502.32|504.72|502.12|0
1637034300000|2021-11-16 03:45:00|504.52|501.92|504.32|501.72|504.72|502.12|504.32|501.72|0
1637034600000|2021-11-16 03:50:00|504.52|501.92|504.71|502.11|504.91|502.31|504.52|501.92|0
1637034900000|2021-11-16 03:55:00|504.51|501.91|504.71|502.11|504.91|502.31|504.51|501.91|0
1637035200000|2021-11-16 04:00:00|504.51|501.91|504.11|501.51|504.71|502.11|504.11|501.51|0
1637035500000|2021-11-16 04:05:00|503.92|501.32|503.91|501.31|504.11|501.51|503.52|500.92|0
1637035800000|2021-11-16 04:10:00|503.72|501.12|503.91|501.31|504.11|501.51|503.72|501.12|0
1637036100000|2021-11-16 04:15:00|503.71|501.11|503.52|500.92|503.91|501.31|503.52|500.92|0
1637036400000|2021-11-16 04:20:00|503.32|500.72|501.35|498.75|503.32|500.72|500.56|497.96|0
1637036700000|2021-11-16 04:25:00|501.15|498.55|500.95|498.35|501.15|498.55|500.56|497.96|0
1637037000000|2021-11-16 04:30:00|500.75|498.15|501.14|498.54|501.34|498.74|500.36|497.76|0
1637037300000|2021-11-16 04:35:00|500.95|498.35|501.73|499.13|501.73|499.13|500.95|498.35|0
1637037600000|2021-11-16 04:40:00|501.54|498.94|501.34|498.74|501.73|499.13|501.14|498.54|0
1637037900000|2021-11-16 04:45:00|501.14|498.54|501.14|498.54|501.34|498.74|500.94|498.34|0
1637038200000|2021-11-16 04:50:00|500.94|498.34|501.13|498.53|501.14|498.54|500.94|498.34|0
1637038500000|2021-11-16 04:55:00|500.94|498.34|500.74|498.14|500.94|498.34|500.15|497.55|0
1637038800000|2021-11-16 05:00:00|500.83|498.23|501.52|498.92|501.92|499.32|500.83|498.23|0
1637039100000|2021-11-16 05:05:00|501.62|499.02|501.52|498.92|501.72|499.12|501.13|498.53|0
1637039400000|2021-11-16 05:10:00|501.42|498.82|501.12|498.52|501.52|498.92|500.93|498.33|0
1637039700000|2021-11-16 05:15:00|500.93|498.33|500.14|497.54|501.12|498.52|500.14|497.54|0
1637040000000|2021-11-16 05:20:00|500.23|497.63|498.96|496.36|500.34|497.74|498.37|495.77|0
1637040300000|2021-11-16 05:25:00|498.76|496.16|498.76|496.16|499.15|496.55|497.97|495.37|0
1637040600000|2021-11-16 05:30:00|498.56|495.96|499.54|496.94|499.94|497.34|498.56|495.96|0
1637040900000|2021-11-16 05:35:00|499.35|496.75|500.13|497.53|500.13|497.53|499.15|496.55|0
1637041200000|2021-11-16 05:40:00|500.22|497.62|499.73|497.13|500.22|497.62|499.54|496.94|0
1637041500000|2021-11-16 05:45:00|499.83|497.23|499.34|496.74|500.13|497.53|499.34|496.74|0
1637041800000|2021-11-16 05:50:00|499.53|496.93|498.94|496.34|499.53|496.93|498.94|496.34|0
1637042100000|2021-11-16 05:55:00|498.75|496.15|499.33|496.73|499.33|496.73|498.74|496.14|0
1637042400000|2021-11-16 06:00:00|499.14|496.54|499.33|496.73|499.73|497.13|498.84|496.24|0
1637042700000|2021-11-16 06:05:00|499.13|496.53|499.52|496.92|499.53|496.93|499.13|496.53|0
1637043000000|2021-11-16 06:10:00|499.33|496.73|499.72|497.12|499.72|497.12|499.33|496.73|0
1637043300000|2021-11-16 06:15:00|500.11|497.51|499.13|496.53|500.31|497.71|499.13|496.53|0
1637043600000|2021-11-16 06:20:00|499.22|496.62|499.32|496.72|499.52|496.92|499.12|496.52|0
1637043900000|2021-11-16 06:25:00|499.22|496.62|497.94|495.34|499.22|496.62|497.94|495.34|0
1637044200000|2021-11-16 06:30:00|498.34|495.74|498.73|496.13|498.73|496.13|498.14|495.54|0
1637044500000|2021-11-16 06:35:00|498.92|496.32|498.72|496.12|498.92|496.32|498.53|495.93|0
1637044800000|2021-11-16 06:40:00|498.53|495.93|498.52|495.92|498.92|496.32|498.33|495.73|0
1637045100000|2021-11-16 06:45:00|498.42|495.82|498.72|496.12|499.11|496.51|498.42|495.82|0
1637045400000|2021-11-16 06:50:00|498.81|496.21|499.31|496.71|499.5|496.9|498.81|496.21|0
1637045700000|2021-11-16 06:55:00|499.11|496.51|499.7|497.1|499.7|497.1|499.11|496.51|0
1637046000000|2021-11-16 07:00:00|499.5|496.9|500.28|497.68|500.68|498.08|499.5|496.9|0
1637046300000|2021-11-16 07:05:00|500.09|497.49|500.28|497.68|500.28|497.68|499.89|497.29|0
1637046600000|2021-11-16 07:10:00|500.18|497.58|499.3|496.7|500.48|497.88|499.19|496.59|0
1637046900000|2021-11-16 07:15:00|499.1|496.5|500.47|497.87|500.67|498.07|499.1|496.5|0
1637047200000|2021-11-16 07:20:00|500.57|497.97|501.06|498.46|501.06|498.46|500.08|497.48|0
1637047500000|2021-11-16 07:25:00|500.86|498.26|500.27|497.67|500.86|498.26|500.27|497.67|0
1637047800000|2021-11-16 07:30:00|500.07|497.47|500.46|497.86|500.47|497.87|499.88|497.28|0
1637048100000|2021-11-16 07:35:00|500.56|497.96|500.86|498.26|500.86|498.26|500.07|497.47|0
1637048400000|2021-11-16 07:40:00|500.75|498.15|500.66|498.06|501.44|498.84|500.66|498.06|0
1637048700000|2021-11-16 07:45:00|500.85|498.25|500.85|498.25|501.25|498.65|500.75|498.15|0
1637049000000|2021-11-16 07:50:00|500.95|498.35|500.85|498.25|501.05|498.45|500.65|498.05|0
1637049300000|2021-11-16 07:55:00|500.65|498.05|500.45|497.85|500.85|498.25|500.06|497.46|0
1637049600000|2021-11-16 08:00:00|500.26|497.66|501.43|498.83|502.42|499.82|500.26|497.66|0
1637049900000|2021-11-16 08:05:00|501.13|498.93|500.25|498.05|501.43|499.23|499.85|497.65|0
1637050200000|2021-11-16 08:10:00|500.44|498.24|499.65|497.45|500.44|498.24|499.46|497.26|0
1637050500000|2021-11-16 08:15:00|499.46|497.26|499.94|497.74|500.44|498.24|499.46|497.26|0
1637050800000|2021-11-16 08:20:00|499.85|497.65|498.86|496.66|500.24|498.04|498.86|496.66|0
1637051100000|2021-11-16 08:25:00|499.06|496.86|498.66|496.46|499.65|497.45|498.66|496.46|0
1637051400000|2021-11-16 08:30:00|498.86|496.66|497.68|495.48|499.84|497.64|497.68|495.48|0
1637051700000|2021-11-16 08:35:00|497.88|495.68|495.13|492.93|498.07|495.87|494.74|492.54|0
1637052000000|2021-11-16 08:40:00|495.32|493.12|496.3|494.1|497.18|494.98|495.32|493.12|0
1637052300000|2021-11-16 08:45:00|496.11|493.91|496.1|493.9|496.89|494.69|495.81|493.61|0
1637052600000|2021-11-16 08:50:00|496|493.8|495.71|493.51|496.49|494.29|495.71|493.51|0
1637052900000|2021-11-16 08:55:00|495.51|493.31|496|493.8|496.69|494.49|495.32|493.12|0
1637053200000|2021-11-16 09:00:00|495.9|493.7|495.9|493.7|497.08|494.88|495.9|493.7|0
1637053500000|2021-11-16 09:05:00|496.1|493.9|496.68|494.48|496.78|494.58|495.9|493.7|0
1637053800000|2021-11-16 09:10:00|496.78|494.58|497.27|495.07|497.47|495.27|496.68|494.48|0
1637054100000|2021-11-16 09:15:00|497.46|495.26|496.87|494.67|497.46|495.26|496.68|494.48|0
1637054400000|2021-11-16 09:20:00|496.68|494.48|496.67|494.47|496.68|494.48|496.09|493.89|0
1637054700000|2021-11-16 09:25:00|496.48|494.28|496.87|494.67|497.06|494.86|496.48|494.28|0
1637055000000|2021-11-16 09:30:00|497.06|494.86|497.26|495.06|497.46|495.26|496.67|494.47|0
1637055300000|2021-11-16 09:35:00|497.06|494.86|496.86|494.66|497.45|495.25|496.67|494.47|0
1637055600000|2021-11-16 09:40:00|497.06|494.86|497.25|495.05|497.25|495.05|496.76|494.56|0
1637055900000|2021-11-16 09:45:00|497.45|495.25|497.84|495.64|498.04|495.84|497.25|495.05|0
1637056200000|2021-11-16 09:50:00|497.93|495.73|497.84|495.64|498.23|496.03|497.84|495.64|0
1637056500000|2021-11-16 09:55:00|498.03|495.83|498.62|496.42|499.21|497.01|498.03|495.83|0
1637056800000|2021-11-16 10:00:00|498.71|496.51|498.42|496.22|499.01|496.81|498.22|496.02|0
1637057100000|2021-11-16 10:05:00|498.52|496.32|497.63|495.43|498.52|496.32|497.53|495.33|0
1637057400000|2021-11-16 10:10:00|497.73|495.53|495.86|493.66|497.73|495.53|495.47|493.27|0
1637057700000|2021-11-16 10:15:00|495.67|493.47|494.69|492.49|495.67|493.47|494.29|492.09|0
1637058000000|2021-11-16 10:20:00|494.49|492.29|495.27|493.07|495.86|493.66|494.29|492.09|0
1637058300000|2021-11-16 10:25:00|495.47|493.27|495.66|493.46|495.66|493.46|494.49|492.29|0
1637058600000|2021-11-16 10:30:00|495.86|493.66|496.44|494.24|496.44|494.24|495.86|493.66|0
1637058900000|2021-11-16 10:35:00|496.64|494.44|496.64|494.44|496.83|494.63|496.14|493.94|0
1637059200000|2021-11-16 10:40:00|496.44|494.24|496.24|494.04|496.64|494.44|496.05|493.85|0
1637059500000|2021-11-16 10:45:00|496.05|493.85|496.44|494.24|497.22|495.02|496.05|493.85|0
1637059800000|2021-11-16 10:50:00|496.43|494.23|496.63|494.43|496.83|494.63|496.43|494.23|0
1637060100000|2021-11-16 10:55:00|496.82|494.62|496.63|494.43|497.02|494.82|496.43|494.23|0
1637060400000|2021-11-16 11:00:00|496.43|494.23|496.82|494.62|497.02|494.82|496.23|494.03|0
1637060700000|2021-11-16 11:05:00|496.62|494.42|497.21|495.01|497.41|495.21|496.43|494.23|0
1637061000000|2021-11-16 11:10:00|497.41|495.21|497.01|494.81|497.41|495.21|496.82|494.62|0
1637061300000|2021-11-16 11:15:00|497.21|495.01|497.6|495.4|497.79|495.59|497.01|494.81|0
1637061600000|2021-11-16 11:20:00|497.79|495.59|497.79|495.59|497.99|495.79|497.6|495.4|0
1637061900000|2021-11-16 11:25:00|497.99|495.79|499.16|496.96|499.36|497.16|497.99|495.79|0
1637062200000|2021-11-16 11:30:00|499.36|497.16|501.72|499.52|501.72|499.52|499.36|497.16|0
1637062500000|2021-11-16 11:35:00|501.52|499.32|501.32|499.12|501.92|499.72|500.93|498.73|0
1637062800000|2021-11-16 11:40:00|501.13|498.93|501.91|499.71|502.11|499.91|500.93|498.73|0
1637063100000|2021-11-16 11:45:00|502.11|499.91|502.5|500.3|503.19|500.99|502.11|499.91|0
1637063400000|2021-11-16 11:50:00|502.4|500.2|502.7|500.5|502.89|500.69|502.3|500.1|0
1637063700000|2021-11-16 11:55:00|503.09|500.89|503.48|501.28|504.08|501.88|503.09|500.89|0
1637064000000|2021-11-16 12:00:00|503.68|501.48|503.68|501.48|504.07|501.87|503.28|501.08|0
1637064300000|2021-11-16 12:05:00|503.87|501.67|503.87|501.67|504.07|501.87|503.67|501.47|0
1637064600000|2021-11-16 12:10:00|503.77|501.57|502.88|500.68|504.07|501.87|502.69|500.49|0
1637064900000|2021-11-16 12:15:00|502.68|500.48|502.88|500.68|503.37|501.17|502.29|500.09|0
1637065200000|2021-11-16 12:20:00|502.68|500.48|502.09|499.89|502.68|500.48|501.5|499.3|0
1637065500000|2021-11-16 12:25:00|502.29|500.09|501.89|499.69|502.29|500.09|501.69|499.49|0
1637065800000|2021-11-16 12:30:00|501.69|499.49|501.89|499.69|502.08|499.88|501.69|499.49|0
1637066100000|2021-11-16 12:35:00|501.69|499.49|501.69|499.49|501.69|499.49|501.29|499.09|0
1637066400000|2021-11-16 12:40:00|501.49|499.29|501.09|498.89|501.69|499.49|500.9|498.7|0
1637066700000|2021-11-16 12:45:00|501.19|498.99|500.7|498.5|501.29|499.09|500.5|498.3|0
1637067000000|2021-11-16 12:50:00|500.6|498.4|500.5|498.3|500.6|498.4|499.91|497.71|0
1637067300000|2021-11-16 12:55:00|500.3|498.1|501.09|498.89|501.09|498.89|500.3|498.1|0
1637067600000|2021-11-16 13:00:00|500.89|498.69|502.46|500.26|502.66|500.46|500.89|498.69|0
1637067900000|2021-11-16 13:05:00|502.27|500.07|502.66|500.46|502.66|500.46|502.07|499.87|0
1637068200000|2021-11-16 13:10:00|502.46|500.26|502.06|499.86|502.66|500.46|501.87|499.67|0
1637068500000|2021-11-16 13:15:00|502.26|500.06|502.06|499.86|502.46|500.26|501.86|499.66|0
1637068800000|2021-11-16 13:20:00|502.26|500.06|502.26|500.06|502.85|500.65|502.06|499.86|0
1637069100000|2021-11-16 13:25:00|502.45|500.25|502.65|500.45|502.65|500.45|501.86|499.66|0
1637069400000|2021-11-16 13:30:00|503.33|501.13|501.86|499.66|503.44|501.24|500.09|497.89|0
1637069700000|2021-11-16 13:35:00|502.05|499.85|504.62|502.42|505.21|503.01|501.86|499.66|0
1637070000000|2021-11-16 13:40:00|504.42|502.22|501.46|499.26|505.6|503.4|501.46|499.26|0
1637070300000|2021-11-16 13:45:00|501.66|499.46|501.06|498.86|501.66|499.46|498.7|496.5|0
1637070600000|2021-11-16 13:50:00|500.87|498.67|500.86|498.66|501.85|499.65|500.67|498.47|0
1637070900000|2021-11-16 13:55:00|500.67|498.47|500.47|498.27|501.85|499.65|500.27|498.07|0
1637071200000|2021-11-16 14:00:00|500.07|497.87|499.68|497.48|500.27|498.07|498.59|496.39|0
1637071500000|2021-11-16 14:05:00|499.48|497.28|499.28|497.08|500.27|498.07|499.08|496.88|0
1637071800000|2021-11-16 14:10:00|499.67|497.47|497.12|494.92|499.67|497.47|497.12|494.92|0
1637072100000|2021-11-16 14:15:00|496.53|494.33|497.31|495.11|497.71|495.51|496.53|494.33|0
1637072400000|2021-11-16 14:20:00|497.51|495.31|498.49|496.29|498.88|496.68|497.51|495.31|0
1637072700000|2021-11-16 14:25:00|498.68|496.48|498.48|496.28|498.68|496.48|497.5|495.3|0
1637073000000|2021-11-16 14:30:00|498.29|496.09|503.4|501.2|503.6|501.4|497.89|495.69|0
1637073300000|2021-11-16 14:35:00|503.6|501.4|507.25|505.05|510.13|507.93|503.6|501.4|0
1637073600000|2021-11-16 14:40:00|507.95|505.75|508.93|506.73|509.33|507.13|507.15|504.95|0
1637073900000|2021-11-16 14:45:00|509.13|506.93|511.31|509.11|511.91|509.71|508.93|506.73|0
1637074200000|2021-11-16 14:50:00|512.11|509.91|509.33|507.13|512.9|510.7|507.74|505.54|0
1637074500000|2021-11-16 14:55:00|509.72|507.52|508.93|506.73|510.32|508.12|508.14|505.94|0
1637074800000|2021-11-16 15:00:00|509.13|506.93|512.5|510.3|512.5|510.3|509.13|506.93|0
1637075100000|2021-11-16 15:05:00|512.69|510.49|510.71|508.51|512.69|510.49|509.12|506.92|0
1637075400000|2021-11-16 15:10:00|510.9|508.7|511.89|509.69|511.89|509.69|510.31|508.11|0
1637075700000|2021-11-16 15:15:00|512.09|509.89|510.3|508.1|513.09|510.89|509.71|507.51|0
1637076000000|2021-11-16 15:20:00|509.91|507.71|508.72|506.52|510.8|508.6|507.53|505.33|0
1637076300000|2021-11-16 15:25:00|508.32|506.12|505.94|503.74|509.11|506.91|505.94|503.74|0
1637076600000|2021-11-16 15:30:00|505.55|503.35|508.01|505.81|508.91|506.71|505.55|503.35|0
1637076900000|2021-11-16 15:35:00|508.12|505.92|508.12|505.92|509.5|507.3|507.32|505.12|0
1637077200000|2021-11-16 15:40:00|507.92|505.72|507.52|505.32|509.11|506.91|506.53|504.33|0
1637077500000|2021-11-16 15:45:00|507.72|505.52|507.12|504.92|507.91|505.71|505.74|503.54|0
1637077800000|2021-11-16 15:50:00|507.02|504.82|507.71|505.51|508.11|505.91|506.72|504.52|0
1637078100000|2021-11-16 15:55:00|507.91|505.71|508.11|505.91|508.3|506.1|506.72|504.52|0
1637078400000|2021-11-16 16:00:00|508.3|506.1|511.08|508.88|511.08|508.88|508.3|506.1|0
1637078700000|2021-11-16 16:05:00|511.27|509.07|512.26|510.06|512.27|510.07|510.88|508.68|0
1637079000000|2021-11-16 16:10:00|512.46|510.26|515.05|512.85|515.44|513.24|512.46|510.26|0
1637079300000|2021-11-16 16:15:00|515.25|513.05|517.83|515.63|518.23|516.03|515.24|513.04|0
1637079600000|2021-11-16 16:20:00|518.23|516.03|518.43|516.23|520.03|517.83|518.03|515.83|0
1637079900000|2021-11-16 16:25:00|518.23|516.03|522.36|520.16|522.56|520.36|518.03|515.83|0
1637080200000|2021-11-16 16:30:00|522.17|519.97|522.36|520.16|522.56|520.36|521.37|519.17|0
1637080500000|2021-11-16 16:35:00|522.56|520.36|522.56|520.36|523.95|521.75|522.36|520.16|0
1637080800000|2021-11-16 16:40:00|522.76|520.56|520.77|518.57|523.15|520.95|520.77|518.57|0
1637081100000|2021-11-16 16:45:00|520.97|518.77|520.37|518.17|521.36|519.16|520.37|518.17|0
1637081400000|2021-11-16 16:50:00|520.57|518.37|521.27|519.07|521.67|519.47|519.48|517.28|0
1637081700000|2021-11-16 16:55:00|521.16|518.96|521.07|518.87|521.67|519.47|520.87|518.67|0
1637082000000|2021-11-16 17:00:00|521.27|519.07|520.27|518.07|522.06|519.86|520.27|518.07|0
1637082300000|2021-11-16 17:05:00|520.47|518.27|520.27|518.07|521.06|518.86|519.87|517.67|0
1637082600000|2021-11-16 17:10:00|520.16|517.96|521.06|518.86|521.26|519.06|520.16|517.96|0
1637082900000|2021-11-16 17:15:00|521.26|519.06|522.05|519.85|522.45|520.25|521.06|518.86|0
1637083200000|2021-11-16 17:20:00|522.25|520.05|522.45|520.25|522.45|520.25|520.86|518.66|0
1637083500000|2021-11-16 17:25:00|522.25|520.05|520.85|518.65|522.25|520.05|520.66|518.46|0
1637083800000|2021-11-16 17:30:00|520.65|518.45|522.04|519.84|522.24|520.04|520.26|518.06|0
1637084100000|2021-11-16 17:35:00|521.84|519.64|521.84|519.64|522.64|520.44|521.64|519.44|0
1637084400000|2021-11-16 17:40:00|521.64|519.44|524.43|522.23|524.43|522.23|521.64|519.44|0
1637084700000|2021-11-16 17:45:00|524.23|522.03|523.63|521.43|525.02|522.82|523.23|521.03|0
1637085000000|2021-11-16 17:50:00|523.52|521.32|523.63|521.43|524.03|521.83|523.23|521.03|0
1637085300000|2021-11-16 17:55:00|523.43|521.23|523.42|521.22|523.72|521.52|522.83|520.63|0
1637085600000|2021-11-16 18:00:00|522.83|520.63|524.82|522.62|525.02|522.82|522.83|520.63|0
1637085900000|2021-11-16 18:05:00|525.02|522.82|525.01|522.81|525.21|523.01|524.02|521.82|0
1637086200000|2021-11-16 18:10:00|525.21|523.01|522.52|520.32|525.81|523.61|521.92|519.72|0
1637086500000|2021-11-16 18:15:00|522.32|520.12|521.92|519.72|523.72|521.52|521.72|519.52|0
1637086800000|2021-11-16 18:20:00|521.12|518.92|522.52|520.32|522.52|520.32|521.12|518.92|0
1637087100000|2021-11-16 18:25:00|522.32|520.12|521.91|519.71|522.52|520.32|521.72|519.52|0
1637087400000|2021-11-16 18:30:00|522.11|519.91|522.91|520.71|523.31|521.11|522.11|519.91|0
1637087700000|2021-11-16 18:35:00|523.01|520.81|523.31|521.11|523.51|521.31|522.31|520.11|0
1637088000000|2021-11-16 18:40:00|523.41|521.21|523.71|521.51|523.71|521.51|522.91|520.71|0
1637088300000|2021-11-16 18:45:00|523.8|521.6|523.7|521.5|524.11|521.91|523.11|520.91|0
1637088600000|2021-11-16 18:50:00|523.9|521.7|523.9|521.7|524.5|522.3|523.7|521.5|0
1637088900000|2021-11-16 18:55:00|524.1|521.9|524.3|522.1|524.5|522.3|523.7|521.5|0
1637089200000|2021-11-16 19:00:00|524.1|521.9|524.9|522.7|525.1|522.9|523.5|521.3|0
1637089500000|2021-11-16 19:05:00|524.7|522.5|524.5|522.3|524.9|522.7|524.1|521.9|0
1637089800000|2021-11-16 19:10:00|524.7|522.5|523.69|521.49|524.9|522.7|523.49|521.29|0
1637090100000|2021-11-16 19:15:00|523.49|521.29|522.89|520.69|523.49|521.29|521.89|519.69|0
1637090400000|2021-11-16 19:20:00|523.09|520.89|520.89|518.69|523.09|520.89|520.69|518.49|0
1637090700000|2021-11-16 19:25:00|521.09|518.89|522.28|520.08|522.48|520.28|520.89|518.69|0
1637091000000|2021-11-16 19:30:00|522.08|519.88|521.88|519.68|522.48|520.28|521.88|519.68|0
1637091300000|2021-11-16 19:35:00|522.08|519.88|521.28|519.08|522.48|520.28|521.08|518.88|0
1637091600000|2021-11-16 19:40:00|521.08|518.88|520.88|518.68|521.58|519.38|520.68|518.48|0
1637091900000|2021-11-16 19:45:00|520.68|518.48|520.28|518.08|521.17|518.97|519.88|517.68|0
1637092200000|2021-11-16 19:50:00|520.48|518.28|521.07|518.87|521.67|519.47|520.48|518.28|0
1637092500000|2021-11-16 19:55:00|521.17|518.97|520.47|518.27|521.27|519.07|520.27|518.07|0
1637092800000|2021-11-16 20:00:00|520.27|518.07|520.07|517.87|521.07|518.87|519.87|517.67|0
1637093100000|2021-11-16 20:05:00|519.87|517.67|519.27|517.07|520.07|517.87|519.07|516.87|0
1637093400000|2021-11-16 20:10:00|519.36|517.16|519.36|517.16|519.47|517.27|517.67|515.47|0
1637093700000|2021-11-16 20:15:00|519.47|517.27|519.26|517.06|520.06|517.86|518.27|516.07|0
1637094000000|2021-11-16 20:20:00|519.06|516.86|519.26|517.06|520.36|518.16|519.06|516.86|0
1637094300000|2021-11-16 20:25:00|519.46|517.26|519.06|516.86|519.66|517.46|518.46|516.26|0
1637094600000|2021-11-16 20:30:00|518.86|516.66|520.65|518.45|521.05|518.85|518.46|516.26|0
1637094900000|2021-11-16 20:35:00|520.45|518.25|519.25|517.05|521.15|518.95|519.05|516.85|0
1637095200000|2021-11-16 20:40:00|519.05|516.85|519.45|517.25|520.45|518.25|519.05|516.85|0
1637095500000|2021-11-16 20:45:00|519.05|516.85|516.06|513.86|519.65|517.45|515.86|513.66|0
1637095800000|2021-11-16 20:50:00|516.26|514.06|516.46|514.26|518.05|515.85|515.46|513.26|0
1637096100000|2021-11-16 20:55:00|516.66|514.46|514.46|512.26|517.25|515.05|513.27|511.07|0
1637096400000|2021-11-16 21:00:00|514.86|512.66|515.66|513.46|515.86|513.66|513.67|511.47|0
1637096700000|2021-11-16 21:05:00|515.85|513.65|515.65|513.45|516.65|514.45|515.45|513.25|0
1637097000000|2021-11-16 21:10:00|515.55|513.35|515.45|513.25|515.65|513.45|515.25|513.05|0
1637097300000|2021-11-16 21:15:00|515.65|513.05|517.04|514.44|517.04|514.44|515.45|512.85|0
1637097600000|2021-11-16 21:20:00|517.14|514.54|516.84|514.24|517.24|514.64|516.44|513.84|0
1637097900000|2021-11-16 21:25:00|516.64|514.04|516.84|514.24|516.84|514.24|516.64|514.04|0
1637098200000|2021-11-16 21:30:00|516.64|514.04|515.64|513.04|516.64|514.04|515.64|513.04|0
1637098500000|2021-11-16 21:35:00|515.84|513.24|515.84|513.24|516.04|513.44|515.74|513.14|0
1637098800000|2021-11-16 21:40:00|516.04|513.44|515.24|512.64|516.04|513.44|515.24|512.64|0
1637099100000|2021-11-16 21:45:00|515.04|512.44|514.24|511.64|515.04|512.44|514.24|511.64|0
1637099400000|2021-11-16 21:50:00|514.44|511.84|514.44|511.84|514.64|512.04|514.24|511.64|0
1637099700000|2021-11-16 21:55:00|514.64|512.04|514.73|512.13|514.83|512.23|514.44|511.84|0
1637100000000|2021-11-16 22:00:00|514.64|512.04|514.82|512.22|514.9|512.3|514.61|512.01|0
1637100300000|2021-11-16 22:05:00|514.81|512.21|514.75|512.15|514.84|512.24|514.69|512.09|0
1637100600000|2021-11-16 22:10:00|514.78|512.18|514.83|512.23|514.89|512.29|514.75|512.15|0
1637100900000|2021-11-16 22:15:00|514.87|512.27|514.86|512.26|514.92|512.32|514.57|511.97|0
1637101200000|2021-11-16 22:20:00|514.74|512.14|514.83|512.23|514.89|512.29|514.74|512.14|0
1637101500000|2021-11-16 22:25:00|514.86|512.26|514.86|512.26|514.86|512.26|514.77|512.17|0
1637101800000|2021-11-16 22:30:00|514.94|512.34|514.86|512.26|515.06|512.46|514.86|512.26|0
1637102100000|2021-11-16 22:35:00|514.71|512.11|514.73|512.13|514.77|512.17|514.71|512.11|0
1637102400000|2021-11-16 22:40:00|514.8|512.2|514.88|512.28|514.94|512.34|514.77|512.17|0
1637102700000|2021-11-16 22:45:00|514.87|512.27|514.96|512.36|515.08|512.48|514.85|512.25|0
1637103000000|2021-11-16 22:50:00|514.85|512.25|514.96|512.36|515.11|512.51|514.82|512.22|0
1637103300000|2021-11-16 22:55:00|514.93|512.33|514.9|512.3|514.99|512.39|514.87|512.27|0
1637103600000|2021-11-16 23:00:00|515.1|512.5|515.1|512.5|515.6|513|514.7|512.1|0
1637103900000|2021-11-16 23:05:00|515.2|512.6|515|512.4|515.2|512.6|514.6|512|0
1637104200000|2021-11-16 23:10:00|515.09|512.49|515.79|513.19|515.79|513.19|515|512.4|0
1637104500000|2021-11-16 23:15:00|515.39|512.79|513.4|510.8|515.39|512.79|513.4|510.8|0
1637104800000|2021-11-16 23:20:00|513.5|510.9|513.8|511.2|514|511.4|513.5|510.9|0
1637105100000|2021-11-16 23:25:00|513.6|511|514.59|511.99|514.59|511.99|513.6|511|0
1637105400000|2021-11-16 23:30:00|514.39|511.79|515.18|512.58|515.18|512.58|514.39|511.79|0
1637105700000|2021-11-16 23:35:00|514.99|512.39|515.98|513.38|515.98|513.38|514.99|512.39|0
1637106000000|2021-11-16 23:40:00|515.78|513.18|516.37|513.77|516.57|513.97|515.78|513.18|0
1637106300000|2021-11-16 23:45:00|516.57|513.97|517.17|514.57|517.17|514.57|516.57|513.97|0
1637106600000|2021-11-16 23:50:00|517.37|514.77|516.57|513.97|517.57|514.97|516.57|513.97|0
1637106900000|2021-11-16 23:55:00|516.77|514.17|516.77|514.17|516.86|514.26|516.57|513.97|0
1637107200000|2021-11-17 00:00:00|516.76|514.16|516.36|513.76|516.76|514.16|515.97|513.37|0
1637107500000|2021-11-17 00:05:00|516.46|513.86|516.96|514.36|517.36|514.76|516.46|513.86|0
1637107800000|2021-11-17 00:10:00|517.16|514.56|516.96|514.36|517.36|514.76|516.76|514.16|0
1637108100000|2021-11-17 00:15:00|516.76|514.16|517.15|514.55|517.35|514.75|516.36|513.76|0
1637108400000|2021-11-17 00:20:00|516.95|514.35|516.75|514.15|517.35|514.75|516.75|514.15|0
1637108700000|2021-11-17 00:25:00|516.55|513.95|515.75|513.15|516.65|514.05|515.36|512.76|0
1637109000000|2021-11-17 00:30:00|515.56|512.96|516.35|513.75|516.35|513.75|515.55|512.95|0
1637109300000|2021-11-17 00:35:00|516.15|513.55|516.35|513.75|516.75|514.15|515.95|513.35|0
1637109600000|2021-11-17 00:40:00|516.55|513.95|515.75|513.15|516.55|513.95|515.75|513.15|0
1637109900000|2021-11-17 00:45:00|515.95|513.35|515.15|512.55|515.95|513.35|515.15|512.55|0
1637110200000|2021-11-17 00:50:00|515.24|512.64|516.14|513.54|516.14|513.54|515.24|512.64|0
1637110500000|2021-11-17 00:55:00|515.94|513.34|516.14|513.54|516.34|513.74|515.54|512.94|0
1637110800000|2021-11-17 01:00:00|515.94|513.34|515.94|513.34|516.34|513.74|515.34|512.74|0
1637111100000|2021-11-17 01:05:00|515.74|513.14|515.54|512.94|515.94|513.34|515.34|512.74|0
1637111400000|2021-11-17 01:10:00|515.74|513.14|516.13|513.53|516.13|513.53|515.54|512.94|0
1637111700000|2021-11-17 01:15:00|515.93|513.33|516.53|513.93|516.53|513.93|515.93|513.33|0
1637112000000|2021-11-17 01:20:00|516.33|513.73|515.93|513.33|516.53|513.93|515.82|513.22|0
1637112300000|2021-11-17 01:25:00|515.73|513.13|516.12|513.52|516.32|513.72|515.73|513.13|0
1637112600000|2021-11-17 01:30:00|515.92|513.32|516.12|513.52|516.32|513.72|515.72|513.12|0
1637112900000|2021-11-17 01:35:00|516.32|513.72|514.92|512.32|516.52|513.92|514.92|512.32|0
1637113200000|2021-11-17 01:40:00|515.12|512.52|514.52|511.92|515.52|512.92|514.52|511.92|0
1637113500000|2021-11-17 01:45:00|514.62|512.02|515.12|512.52|515.32|512.72|514.52|511.92|0
1637113800000|2021-11-17 01:50:00|515.21|512.61|515.51|512.91|515.71|513.11|514.92|512.32|0
1637114100000|2021-11-17 01:55:00|515.71|513.11|515.31|512.71|515.71|513.11|515.31|512.71|0
1637114400000|2021-11-17 02:00:00|515.51|512.91|514.51|511.91|515.51|512.91|514.51|511.91|0
1637114700000|2021-11-17 02:05:00|514.32|511.72|514.91|512.31|514.91|512.31|514.31|511.71|0
1637115000000|2021-11-17 02:10:00|514.71|512.11|515.31|512.71|515.5|512.9|514.71|512.11|0
1637115300000|2021-11-17 02:15:00|515.4|512.8|515.5|512.9|515.5|512.9|515.1|512.5|0
1637115600000|2021-11-17 02:20:00|515.7|513.1|516.47|513.87|516.47|513.87|515.5|512.9|0
1637115900000|2021-11-17 02:25:00|516.46|513.86|516.26|513.66|516.46|513.86|516.07|513.47|0
1637116200000|2021-11-17 02:30:00|516.46|513.86|516.06|513.46|516.46|513.86|515.86|513.26|0
1637116500000|2021-11-17 02:35:00|516.16|513.56|515.96|513.36|516.26|513.66|515.86|513.26|0
1637116800000|2021-11-17 02:40:00|515.66|513.06|515.46|512.86|515.86|513.26|515.46|512.86|0
1637117100000|2021-11-17 02:45:00|515.56|512.96|515.86|513.26|515.86|513.26|515.46|512.86|0
1637117400000|2021-11-17 02:50:00|515.75|513.15|514.66|512.06|515.75|513.15|514.36|511.76|0
1637117700000|2021-11-17 02:55:00|514.86|512.26|514.66|512.06|514.86|512.26|514.66|512.06|0
1637118000000|2021-11-17 03:00:00|514.56|511.96|515.25|512.65|515.45|512.85|514.46|511.86|0
1637118300000|2021-11-17 03:05:00|515.45|512.85|515.05|512.45|515.45|512.85|514.85|512.25|0
1637118600000|2021-11-17 03:10:00|514.95|512.35|514.45|511.85|515.05|512.45|514.06|511.46|0
1637118900000|2021-11-17 03:15:00|514.26|511.66|513.86|511.26|514.45|511.85|513.66|511.06|0
1637119200000|2021-11-17 03:20:00|513.66|511.06|512.07|509.47|513.66|511.06|511.87|509.27|0
1637119500000|2021-11-17 03:25:00|511.87|509.27|512.46|509.86|512.66|510.06|511.67|509.07|0
1637119800000|2021-11-17 03:30:00|512.66|510.06|512.86|510.26|513.05|510.45|512.46|509.86|0
1637120100000|2021-11-17 03:35:00|512.66|510.06|512.46|509.86|512.86|510.26|512.26|509.66|0
1637120400000|2021-11-17 03:40:00|512.35|509.75|511.46|508.86|512.65|510.05|511.07|508.47|0
1637120700000|2021-11-17 03:45:00|511.07|508.47|511.07|508.47|511.07|508.47|510.67|508.07|0
1637121000000|2021-11-17 03:50:00|511.06|508.46|511.66|509.06|511.66|509.06|511.06|508.46|0
1637121300000|2021-11-17 03:55:00|511.85|509.25|511.65|509.05|511.85|509.25|511.46|508.86|0
1637121600000|2021-11-17 04:00:00|511.85|509.25|512.25|509.65|512.45|509.85|511.85|509.25|0
1637121900000|2021-11-17 04:05:00|512.44|509.84|512.24|509.64|512.44|509.84|512.05|509.45|0
1637122200000|2021-11-17 04:10:00|512.05|509.45|513.03|510.43|513.23|510.63|512.05|509.45|0
1637122500000|2021-11-17 04:15:00|513.23|510.63|513.23|510.63|513.23|510.63|513.03|510.43|0
1637122800000|2021-11-17 04:20:00|513.03|510.43|512.63|510.03|513.23|510.63|512.63|510.03|0
1637123100000|2021-11-17 04:25:00|512.83|510.23|512.83|510.23|512.83|510.23|512.63|510.03|0
1637123400000|2021-11-17 04:30:00|512.63|510.03|512.43|509.83|512.63|510.03|512.23|509.63|0
1637123700000|2021-11-17 04:35:00|512.23|509.63|512.63|510.03|512.72|510.12|512.23|509.63|0
1637124000000|2021-11-17 04:40:00|512.82|510.22|512.82|510.22|513.02|510.42|512.62|510.02|0
1637124300000|2021-11-17 04:45:00|513.02|510.42|513.02|510.42|513.22|510.62|513.02|510.42|0
1637124600000|2021-11-17 04:50:00|513.61|511.01|513.81|511.21|513.81|511.21|513.41|510.81|0
1637124900000|2021-11-17 04:55:00|514.01|511.41|513.61|511.01|514.01|511.41|513.41|510.81|0
1637125200000|2021-11-17 05:00:00|513.81|511.21|514|511.4|514.6|512|513.81|511.21|0
1637125500000|2021-11-17 05:05:00|514.2|511.6|514.4|511.8|514.6|512|514.2|511.6|0
1637125800000|2021-11-17 05:10:00|514.6|512|514|511.4|514.6|512|514|511.4|0
1637126100000|2021-11-17 05:15:00|514.2|511.6|513.6|511|514.2|511.6|513.6|511|0
1637126400000|2021-11-17 05:20:00|513.69|511.09|513.6|511|513.99|511.39|513.4|510.8|0
1637126700000|2021-11-17 05:25:00|513.2|510.6|512.8|510.2|513.2|510.6|512.8|510.2|0
1637127000000|2021-11-17 05:30:00|513|510.4|513.79|511.19|513.99|511.39|513|510.4|0
1637127300000|2021-11-17 05:35:00|513.88|511.28|514.58|511.98|515.18|512.58|513.88|511.28|0
1637127600000|2021-11-17 05:40:00|514.78|512.18|514.38|511.78|514.78|512.18|514.18|511.58|0
1637127900000|2021-11-17 05:45:00|514.18|511.58|513.78|511.18|514.18|511.58|513.58|510.98|0
1637128200000|2021-11-17 05:50:00|513.58|510.98|513.78|511.18|513.98|511.38|513.58|510.98|0
1637128500000|2021-11-17 05:55:00|513.58|510.98|512.98|510.38|514.37|511.77|512.98|510.38|0
1637128800000|2021-11-17 06:00:00|512.78|510.18|513.18|510.58|513.38|510.78|512.78|510.18|0
1637129100000|2021-11-17 06:05:00|513.38|510.78|512.78|510.18|513.38|510.78|512.78|510.18|0
1637129400000|2021-11-17 06:10:00|512.68|510.08|512.98|510.38|512.98|510.38|512.38|509.78|0
1637129700000|2021-11-17 06:15:00|512.78|510.18|513.57|510.97|513.57|510.97|512.58|509.98|0
1637130000000|2021-11-17 06:20:00|513.77|511.17|514.16|511.56|514.16|511.56|513.37|510.77|0
1637130300000|2021-11-17 06:25:00|514.36|511.76|514.95|512.35|514.95|512.35|513.96|511.36|0
1637130600000|2021-11-17 06:30:00|514.75|512.15|514.55|511.95|514.95|512.35|514.55|511.95|0
1637130900000|2021-11-17 06:35:00|514.65|512.05|514.95|512.35|515.15|512.55|514.55|511.95|0
1637131200000|2021-11-17 06:40:00|514.75|512.15|514.35|511.75|514.95|512.35|514.15|511.55|0
1637131500000|2021-11-17 06:45:00|514.55|511.95|514.35|511.75|514.55|511.95|514.15|511.55|0
1637131800000|2021-11-17 06:50:00|514.44|511.84|514.54|511.94|514.74|512.14|514.35|511.75|0
1637132100000|2021-11-17 06:55:00|514.74|512.14|514.14|511.54|514.74|512.14|514.14|511.54|0
1637132400000|2021-11-17 07:00:00|514.34|511.74|514.34|511.74|514.63|512.03|514.24|511.64|0
1637132700000|2021-11-17 07:05:00|514.44|511.84|513.74|511.14|514.74|512.14|513.74|511.14|0
1637133000000|2021-11-17 07:10:00|513.54|510.94|512.75|510.15|513.74|511.14|512.75|510.15|0
1637133300000|2021-11-17 07:15:00|512.95|510.35|512.94|510.34|513.24|510.64|512.55|509.95|0
1637133600000|2021-11-17 07:20:00|512.84|510.24|513.34|510.74|513.34|510.74|512.74|510.14|0
1637133900000|2021-11-17 07:25:00|513.14|510.54|513.93|511.33|513.93|511.33|513.04|510.44|0
1637134200000|2021-11-17 07:30:00|513.73|511.13|514.33|511.73|514.33|511.73|513.73|511.13|0
1637134500000|2021-11-17 07:35:00|514.32|511.72|514.32|511.72|514.72|512.12|514.32|511.72|0
1637134800000|2021-11-17 07:40:00|514.12|511.52|514.12|511.52|514.32|511.72|513.82|511.22|0
1637135100000|2021-11-17 07:45:00|513.92|511.32|514.32|511.72|514.52|511.92|513.92|511.32|0
1637135400000|2021-11-17 07:50:00|514.52|511.92|515.11|512.51|515.51|512.91|514.32|511.72|0
1637135700000|2021-11-17 07:55:00|515.01|512.41|515.8|513.2|516.3|513.7|514.91|512.31|0
1637136000000|2021-11-17 08:00:00|516.1|513.5|515.9|513.3|516.1|513.5|515.11|512.51|0
1637136300000|2021-11-17 08:05:00|515.5|513.5|516.1|513.9|516.3|514.1|515.3|513.1|0
1637136600000|2021-11-17 08:10:00|515.9|513.7|516.69|514.49|517.29|515.09|515.9|513.7|0
1637136900000|2021-11-17 08:15:00|516.79|514.59|516.69|514.49|517.48|515.28|516.69|514.49|0
1637137200000|2021-11-17 08:20:00|516.89|514.69|517.68|515.48|517.68|515.48|516.69|514.49|0
1637137500000|2021-11-17 08:25:00|517.88|515.68|517.88|515.68|518.48|516.28|517.68|515.48|0
1637137800000|2021-11-17 08:30:00|517.68|515.48|517.08|514.88|517.88|515.68|516.68|514.48|0
1637138100000|2021-11-17 08:35:00|516.88|514.68|517.47|515.27|517.87|515.67|516.88|514.68|0
1637138400000|2021-11-17 08:40:00|517.27|515.07|518.07|515.87|518.27|516.07|517.27|515.07|0
1637138700000|2021-11-17 08:45:00|518.27|516.07|517.67|515.47|518.66|516.46|517.47|515.27|0
1637139000000|2021-11-17 08:50:00|517.56|515.36|517.67|515.47|517.86|515.66|517.47|515.27|0
1637139300000|2021-11-17 08:55:00|517.66|515.46|517.76|515.56|517.86|515.66|517.66|515.46|0
1637139600000|2021-11-17 09:00:00|517.86|515.66|517.66|515.46|517.86|515.66|517.46|515.26|0
1637139900000|2021-11-17 09:05:00|517.86|515.66|516.66|514.46|517.86|515.66|516.66|514.46|0
1637140200000|2021-11-17 09:10:00|516.86|514.66|516.46|514.26|516.86|514.66|516.26|514.06|0
1637140500000|2021-11-17 09:15:00|516.26|514.06|516.06|513.86|516.46|514.26|516.06|513.86|0
1637140800000|2021-11-17 09:20:00|515.86|513.66|516.06|513.86|516.26|514.06|515.86|513.66|0
1637141100000|2021-11-17 09:25:00|515.86|513.66|515.66|513.46|516.06|513.86|515.66|513.46|0
1637141400000|2021-11-17 09:30:00|515.26|513.06|515.06|512.86|515.26|513.06|514.86|512.66|0
1637141700000|2021-11-17 09:35:00|514.86|512.66|513.67|511.47|515.06|512.86|513.67|511.47|0
1637142000000|2021-11-17 09:40:00|513.47|511.27|513.86|511.66|514.26|512.06|513.47|511.27|0
1637142300000|2021-11-17 09:45:00|514.06|511.86|514.26|512.06|514.46|512.26|514.06|511.86|0
1637142600000|2021-11-17 09:50:00|514.06|511.86|513.66|511.46|514.26|512.06|513.66|511.46|0
1637142900000|2021-11-17 09:55:00|513.86|511.66|513.86|511.66|513.86|511.66|513.66|511.46|0
1637143200000|2021-11-17 10:00:00|513.95|511.75|514.45|512.25|514.65|512.45|513.86|511.66|0
1637143500000|2021-11-17 10:05:00|514.25|512.05|513.85|511.65|514.45|512.25|513.85|511.65|0
1637143800000|2021-11-17 10:10:00|513.65|511.45|513.65|511.45|513.85|511.65|513.45|511.25|0
1637144100000|2021-11-17 10:15:00|513.45|511.25|513.85|511.65|513.85|511.65|513.25|511.05|0
1637144400000|2021-11-17 10:20:00|513.65|511.45|513.05|510.85|514.24|512.04|513.05|510.85|0
1637144700000|2021-11-17 10:25:00|513.25|511.05|513.64|511.44|513.84|511.64|513.05|510.85|0
1637145000000|2021-11-17 10:30:00|513.74|511.54|513.84|511.64|513.84|511.64|513.24|511.04|0
1637145300000|2021-11-17 10:35:00|513.64|511.44|513.44|511.24|513.64|511.44|513.44|511.24|0
1637145600000|2021-11-17 10:40:00|513.24|511.04|513.83|511.63|514.03|511.83|513.24|511.04|0
1637145900000|2021-11-17 10:45:00|514.03|511.83|513.83|511.63|514.03|511.83|513.83|511.63|0
1637146200000|2021-11-17 10:50:00|513.93|511.73|513.63|511.43|514.12|511.92|513.63|511.43|0
1637146500000|2021-11-17 10:55:00|513.83|511.63|513.23|511.03|513.83|511.63|512.93|510.73|0
1637146800000|2021-11-17 11:00:00|513.43|511.23|512.63|510.43|513.43|511.23|512.63|510.43|0
1637147100000|2021-11-17 11:05:00|512.83|510.63|513.42|511.22|513.42|511.22|512.43|510.23|0
1637147400000|2021-11-17 11:10:00|513.52|511.32|513.62|511.42|513.62|511.42|513.42|511.22|0
1637147700000|2021-11-17 11:15:00|513.42|511.22|513.62|511.42|513.62|511.42|513.22|511.02|0
1637148000000|2021-11-17 11:20:00|513.42|511.22|513.62|511.42|514.01|511.81|513.42|511.22|0
1637148300000|2021-11-17 11:25:00|513.61|511.41|514.21|512.01|514.21|512.01|513.61|511.41|0
1637148600000|2021-11-17 11:30:00|514.41|512.21|514.21|512.01|514.6|512.4|514.1|511.9|0
1637148900000|2021-11-17 11:35:00|514.3|512.1|513.81|511.61|514.3|512.1|513.61|511.41|0
1637149200000|2021-11-17 11:40:00|514|511.8|513.21|511.01|514|511.8|513.21|511.01|0
1637149500000|2021-11-17 11:45:00|513.41|511.21|512.41|510.21|513.41|511.21|512.31|510.11|0
1637149800000|2021-11-17 11:50:00|512.51|510.31|513.01|510.81|513.01|510.81|512.21|510.01|0
1637150100000|2021-11-17 11:55:00|512.81|510.61|514|511.8|514|511.8|512.81|510.61|0
1637150400000|2021-11-17 12:00:00|513.99|511.79|515.18|512.98|515.38|513.18|513.99|511.79|0
1637150700000|2021-11-17 12:05:00|515.08|512.88|514.98|512.78|515.38|513.18|514.78|512.58|0
1637151000000|2021-11-17 12:10:00|515.18|512.98|514.58|512.38|515.18|512.98|514.58|512.38|0
1637151300000|2021-11-17 12:15:00|514.38|512.18|515.18|512.98|515.38|513.18|514.19|511.99|0
1637151600000|2021-11-17 12:20:00|515.27|513.07|515.37|513.17|515.38|513.18|514.98|512.78|0
1637151900000|2021-11-17 12:25:00|515.17|512.97|515.57|513.37|515.77|513.57|514.97|512.77|0
1637152200000|2021-11-17 12:30:00|515.47|513.27|515.77|513.57|515.77|513.57|515.37|513.17|0
1637152500000|2021-11-17 12:35:00|515.76|513.56|515.17|512.97|515.76|513.56|514.97|512.77|0
1637152800000|2021-11-17 12:40:00|515.06|512.86|514.97|512.77|515.17|512.97|514.77|512.57|0
1637153100000|2021-11-17 12:45:00|514.77|512.57|514.37|512.17|514.97|512.77|514.37|512.17|0
1637153400000|2021-11-17 12:50:00|514.17|511.97|513.97|511.77|514.56|512.36|513.97|511.77|0
1637153700000|2021-11-17 12:55:00|513.77|511.57|513.37|511.17|513.97|511.77|513.37|511.17|0
1637154000000|2021-11-17 13:00:00|513.46|511.26|511.78|509.58|513.46|511.26|511.78|509.58|0
1637154300000|2021-11-17 13:05:00|511.98|509.78|511.58|509.38|512.18|509.98|510.99|508.79|0
1637154600000|2021-11-17 13:10:00|511.78|509.58|509.6|507.4|511.87|509.67|509|506.8|0
1637154900000|2021-11-17 13:15:00|509.79|507.59|510.19|507.99|510.39|508.19|509.4|507.2|0
1637155200000|2021-11-17 13:20:00|510.28|508.08|511.77|509.57|511.97|509.77|509.99|507.79|0
1637155500000|2021-11-17 13:25:00|511.97|509.77|512.56|510.36|512.56|510.36|511.77|509.57|0
1637155800000|2021-11-17 13:30:00|512.66|510.46|512.36|510.16|513.15|510.95|512.16|509.96|0
1637156100000|2021-11-17 13:35:00|512.56|510.36|511.96|509.76|512.96|510.76|511.76|509.56|0
1637156400000|2021-11-17 13:40:00|512.16|509.96|511.36|509.16|512.56|510.36|511.36|509.16|0
1637156700000|2021-11-17 13:45:00|511.56|509.36|511.16|508.96|511.76|509.56|510.86|508.66|0
1637157000000|2021-11-17 13:50:00|511.36|509.16|511.56|509.36|511.96|509.76|511.26|509.06|0
1637157300000|2021-11-17 13:55:00|511.76|509.56|511.55|509.35|512.35|510.15|511.55|509.35|0
1637157600000|2021-11-17 14:00:00|511.75|509.55|511.16|508.96|511.95|509.75|511.16|508.96|0
1637157900000|2021-11-17 14:05:00|511.35|509.15|511.35|509.15|511.75|509.55|511.15|508.95|0
1637158200000|2021-11-17 14:10:00|511.55|509.35|512.34|510.14|512.34|510.14|511.35|509.15|0
1637158500000|2021-11-17 14:15:00|512.44|510.24|512.54|510.34|512.83|510.63|512.34|510.14|0
1637158800000|2021-11-17 14:20:00|512.34|510.14|512.93|510.73|513.13|510.93|512.34|510.14|0
1637159100000|2021-11-17 14:25:00|512.73|510.53|513.33|511.13|513.33|511.13|512.33|510.13|0
1637159400000|2021-11-17 14:30:00|513.52|511.32|509.95|507.75|513.52|511.32|509.36|507.16|0
1637159700000|2021-11-17 14:35:00|509.75|507.55|508.56|506.36|509.95|507.75|506.98|504.78|0
1637160000000|2021-11-17 14:40:00|507.77|505.57|509.35|507.15|509.75|507.55|506.98|504.78|0
1637160300000|2021-11-17 14:45:00|509.16|506.96|506.98|504.78|510.74|508.54|506.98|504.78|0
1637160600000|2021-11-17 14:50:00|506.78|504.58|503.06|500.86|506.78|504.58|501.5|499.3|0
1637160900000|2021-11-17 14:55:00|502.86|500.66|504.38|502.18|505.17|502.97|501.68|499.48|0
1637161200000|2021-11-17 15:00:00|503.4|501.2|507.53|505.33|507.73|505.53|503.01|500.81|0
1637161500000|2021-11-17 15:05:00|507.33|505.13|506.74|504.54|508.12|505.92|505.76|503.56|0
1637161800000|2021-11-17 15:10:00|506.94|504.74|508.91|506.71|508.91|506.71|506.94|504.74|0
1637162100000|2021-11-17 15:15:00|509.1|506.9|506.34|504.14|509.1|506.9|506.14|503.94|0
1637162400000|2021-11-17 15:20:00|506.54|504.34|506.34|504.14|506.73|504.53|505.16|502.96|0
1637162700000|2021-11-17 15:25:00|506.43|504.23|506.53|504.33|508.51|506.31|506.43|504.23|0
1637163000000|2021-11-17 15:30:00|506.73|504.53|509.29|507.09|509.49|507.29|506.33|504.13|0
1637163300000|2021-11-17 15:35:00|509.09|506.89|513.04|510.84|513.04|510.84|509.09|506.89|0
1637163600000|2021-11-17 15:40:00|512.65|510.45|511.26|509.06|513.24|511.04|510.67|508.47|0
1637163900000|2021-11-17 15:45:00|511.66|509.46|510.47|508.27|513.04|510.84|510.07|507.87|0
1637164200000|2021-11-17 15:50:00|510.27|508.07|508.98|506.78|511.06|508.86|506.62|504.42|0
1637164500000|2021-11-17 15:55:00|509.17|506.97|510.55|508.35|510.55|508.35|508.78|506.58|0
1637164800000|2021-11-17 16:00:00|510.36|508.16|509.96|507.76|510.95|508.75|509.37|507.17|0
1637165100000|2021-11-17 16:05:00|509.86|507.66|510.94|508.74|511.54|509.34|509.86|507.66|0
1637165400000|2021-11-17 16:10:00|510.75|508.55|510.55|508.35|511.14|508.94|510.15|507.95|0
1637165700000|2021-11-17 16:15:00|510.35|508.15|510.54|508.34|511.14|508.94|509.76|507.56|0
1637166000000|2021-11-17 16:20:00|510.15|507.95|508.17|505.97|511.53|509.33|507.97|505.77|0
1637166300000|2021-11-17 16:25:00|508.37|506.17|509.75|507.55|509.95|507.75|507.78|505.58|0
1637166600000|2021-11-17 16:30:00|509.16|506.96|509.75|507.55|510.14|507.94|508.96|506.76|0
1637166900000|2021-11-17 16:35:00|509.55|507.35|510.53|508.33|510.73|508.53|508.95|506.75|0
1637167200000|2021-11-17 16:40:00|510.73|508.53|511.12|508.92|512.31|510.11|510.53|508.33|0
1637167500000|2021-11-17 16:45:00|510.93|508.73|512.51|510.31|512.71|510.51|510.73|508.53|0
1637167800000|2021-11-17 16:50:00|512.71|510.51|513.1|510.9|513.1|510.9|511.52|509.32|0
1637168100000|2021-11-17 16:55:00|513.3|511.1|515.08|512.88|515.68|513.48|512.9|510.7|0
1637168400000|2021-11-17 17:00:00|515.28|513.08|514.09|511.89|515.87|513.67|513.49|511.29|0
1637168700000|2021-11-17 17:05:00|513.89|511.69|510.91|508.71|513.89|511.69|509.93|507.73|0
1637169000000|2021-11-17 17:10:00|510.52|508.32|509.92|507.72|511.31|509.11|509.92|507.72|0
1637169300000|2021-11-17 17:15:00|510.12|507.92|508.34|506.14|510.52|508.32|508.34|506.14|0
1637169600000|2021-11-17 17:20:00|508.14|505.94|506.96|504.76|509.33|507.13|506.76|504.56|0
1637169900000|2021-11-17 17:25:00|507.15|504.95|504.39|502.19|507.74|505.54|504.39|502.19|0
1637170200000|2021-11-17 17:30:00|504.2|502|506.75|504.55|506.75|504.55|504|501.8|0
1637170500000|2021-11-17 17:35:00|506.55|504.35|509.31|507.11|509.31|507.11|506.55|504.35|0
1637170800000|2021-11-17 17:40:00|509.11|506.91|508.12|505.92|509.51|507.31|506.35|504.15|0
1637171100000|2021-11-17 17:45:00|507.53|505.33|508.12|505.92|508.52|506.32|506.55|504.35|0
1637171400000|2021-11-17 17:50:00|508.02|505.82|506.74|504.54|508.12|505.92|505.95|503.75|0
1637171700000|2021-11-17 17:55:00|506.54|504.34|507.53|505.33|507.72|505.52|505.46|503.26|0
1637172000000|2021-11-17 18:00:00|507.72|505.52|508.31|506.11|508.9|506.7|506.34|504.14|0
1637172300000|2021-11-17 18:05:00|508.51|506.31|508.9|506.7|510.68|508.48|508.11|505.91|0
1637172600000|2021-11-17 18:10:00|509.1|506.9|509.1|506.9|509.49|507.29|507.13|504.93|0
1637172900000|2021-11-17 18:15:00|508.9|506.7|508.4|506.2|508.9|506.7|507.12|504.92|0
1637173200000|2021-11-17 18:20:00|508.3|506.1|509.88|507.68|510.08|507.88|507.41|505.21|0
1637173500000|2021-11-17 18:25:00|509.68|507.48|510.08|507.88|510.77|508.57|509.68|507.48|0
1637173800000|2021-11-17 18:30:00|510.27|508.07|509.68|507.48|510.47|508.27|508.89|506.69|0
1637174100000|2021-11-17 18:35:00|509.88|507.68|510.66|508.46|510.86|508.66|509.08|506.88|0
1637174400000|2021-11-17 18:40:00|510.47|508.27|511.65|509.45|511.85|509.65|509.87|507.67|0
1637174700000|2021-11-17 18:45:00|511.85|509.65|510.07|507.87|511.85|509.65|510.07|507.87|0
1637175000000|2021-11-17 18:50:00|510.26|508.06|511.64|509.44|511.84|509.64|510.07|507.87|0
1637175300000|2021-11-17 18:55:00|511.74|509.54|512.43|510.23|512.83|510.63|511.25|509.05|0
1637175600000|2021-11-17 19:00:00|512.53|510.33|512.03|509.83|512.63|510.43|511.05|508.85|0
1637175900000|2021-11-17 19:05:00|511.84|509.64|511.44|509.24|512.13|509.93|511.24|509.04|0
1637176200000|2021-11-17 19:10:00|511.64|509.44|510.65|508.45|511.64|509.44|510.05|507.85|0
1637176500000|2021-11-17 19:15:00|510.45|508.25|509.26|507.06|511.24|509.04|508.08|505.88|0
1637176800000|2021-11-17 19:20:00|509.06|506.86|507.29|505.09|509.06|506.86|506.7|504.5|0
1637177100000|2021-11-17 19:25:00|507.48|505.28|508.07|505.87|508.66|506.46|506.69|504.49|0
1637177400000|2021-11-17 19:30:00|507.87|505.67|506.69|504.49|508.47|506.27|506.69|504.49|0
1637177700000|2021-11-17 19:35:00|506.89|504.69|507.67|505.47|508.46|506.26|506.69|504.49|0
1637178000000|2021-11-17 19:40:00|507.87|505.67|508.85|506.65|509.05|506.85|507.67|505.47|0
1637178300000|2021-11-17 19:45:00|508.66|506.46|510.43|508.23|510.43|508.23|508.66|506.46|0
1637178600000|2021-11-17 19:50:00|510.33|508.13|509.24|507.04|510.83|508.63|508.85|506.65|0
1637178900000|2021-11-17 19:55:00|509.44|507.24|510.62|508.42|510.82|508.62|509.05|506.85|0
1637179200000|2021-11-17 20:00:00|510.82|508.62|507.86|505.66|511.02|508.82|507.86|505.66|0
1637179500000|2021-11-17 20:05:00|508.05|505.85|508.44|506.24|509.13|506.93|507.26|505.06|0
1637179800000|2021-11-17 20:10:00|508.24|506.04|508.83|506.63|509.03|506.83|508.04|505.84|0
1637180100000|2021-11-17 20:15:00|509.03|506.83|509.62|507.42|511.99|509.79|509.03|506.83|0
1637180400000|2021-11-17 20:20:00|509.82|507.62|511.58|509.38|511.78|509.58|509.62|507.42|0
1637180700000|2021-11-17 20:25:00|511.78|509.58|510.59|508.39|512.18|509.98|510.4|508.2|0
1637181000000|2021-11-17 20:30:00|510.79|508.59|511.18|508.98|511.38|509.18|509.8|507.6|0
1637181300000|2021-11-17 20:35:00|511.38|509.18|511.77|509.57|512.56|510.36|510.79|508.59|0
1637181600000|2021-11-17 20:40:00|511.87|509.67|511.47|509.27|512.17|509.97|510.39|508.19|0
1637181900000|2021-11-17 20:45:00|511.18|508.98|511.77|509.57|513.55|511.35|510.98|508.78|0
1637182200000|2021-11-17 20:50:00|511.57|509.37|510.38|508.18|512.16|509.96|510.38|508.18|0
1637182500000|2021-11-17 20:55:00|510.19|507.99|508.8|506.6|510.38|508.18|507.82|505.62|0
1637182800000|2021-11-17 21:00:00|509|506.8|507.62|505.42|509|506.8|507.23|505.03|0
1637183100000|2021-11-17 21:05:00|507.82|505.62|505.65|503.45|508.01|505.81|505.65|503.45|0
1637183400000|2021-11-17 21:10:00|505.85|503.65|507.81|505.61|508.4|506.2|505.85|503.65|0
1637183700000|2021-11-17 21:15:00|507.22|504.62|507.81|505.21|507.81|505.21|507.03|504.43|0
1637184000000|2021-11-17 21:20:00|508.01|505.41|507.61|505.01|508.6|506|507.42|504.82|0
1637184300000|2021-11-17 21:25:00|507.81|505.21|507.81|505.21|508.01|505.41|507.41|504.81|0
1637184600000|2021-11-17 21:30:00|507.61|505.01|507.61|505.01|507.81|505.21|507.61|505.01|0
1637184900000|2021-11-17 21:35:00|507.8|505.2|508.29|505.69|508.29|505.69|507.61|505.01|0
1637185200000|2021-11-17 21:40:00|508.2|505.6|508.19|505.59|508.39|505.79|508|505.4|0
1637185500000|2021-11-17 21:45:00|508.39|505.79|508.78|506.18|508.78|506.18|508.39|505.79|0
1637185800000|2021-11-17 21:50:00|508.58|505.98|508.38|505.78|508.58|505.98|508.38|505.78|0
1637186100000|2021-11-17 21:55:00|508.58|505.98|508.62|506.02|508.67|506.07|508.38|505.78|0
1637186400000|2021-11-17 22:00:00|508.56|505.96|508.56|505.96|508.56|505.96|508.54|505.94|0
1637186700000|2021-11-17 22:05:00|508.62|506.02|508.73|506.13|508.73|506.13|508.53|505.93|0
1637187000000|2021-11-17 22:10:00|508.62|506.02|508.44|505.84|508.73|506.13|508.41|505.81|0
1637187300000|2021-11-17 22:15:00|508.55|505.95|508.46|505.86|508.75|506.15|508.46|505.86|0
1637187600000|2021-11-17 22:20:00|508.44|505.84|508.41|505.81|508.46|505.86|508.38|505.78|0
1637187900000|2021-11-17 22:25:00|508.37|505.77|508.43|505.83|508.44|505.84|508.21|505.61|0
1637188200000|2021-11-17 22:30:00|508.46|505.86|508.4|505.8|508.46|505.86|508.4|505.8|0
1637188500000|2021-11-17 22:35:00|508.37|505.77|508.37|505.77|508.37|505.77|508.37|505.77|0
1637188800000|2021-11-17 22:40:00|508.36|505.76|508.36|505.76|508.36|505.76|508.36|505.76|0
1637189100000|2021-11-17 22:45:00|508.4|505.8|508.25|505.65|508.4|505.8|508.11|505.51|0
1637189400000|2021-11-17 22:50:00|508.22|505.62|508.3|505.7|508.42|505.82|508.22|505.62|0
1637189700000|2021-11-17 22:55:00|508.13|505.53|508.1|505.5|508.25|505.65|508.1|505.5|0
1637190000000|2021-11-17 23:00:00|508.64|506.04|509.72|507.12|509.82|507.22|508.64|506.04|0
1637190300000|2021-11-17 23:05:00|509.53|506.93|508.93|506.33|509.72|507.12|508.93|506.33|0
1637190600000|2021-11-17 23:10:00|509.13|506.53|507.95|505.35|509.13|506.53|507.95|505.35|0
1637190900000|2021-11-17 23:15:00|508.34|505.74|508.73|506.13|508.73|506.13|507.95|505.35|0
1637191200000|2021-11-17 23:20:00|508.93|506.33|508.53|505.93|509.13|506.53|508.34|505.74|0
1637191500000|2021-11-17 23:25:00|508.34|505.74|509.71|507.11|509.91|507.31|508.33|505.73|0
1637191800000|2021-11-17 23:30:00|509.91|507.31|509.91|507.31|510.1|507.5|508.92|506.32|0
1637192100000|2021-11-17 23:35:00|510.1|507.5|510.3|507.7|510.3|507.7|509.9|507.3|0
1637192400000|2021-11-17 23:40:00|510.1|507.5|510.89|508.29|510.89|508.29|509.9|507.3|0
1637192700000|2021-11-17 23:45:00|510.69|508.09|510.29|507.69|510.89|508.29|510.29|507.69|0
1637193000000|2021-11-17 23:50:00|510.49|507.89|510.68|508.08|510.88|508.28|510.49|507.89|0
1637193300000|2021-11-17 23:55:00|510.78|508.18|511.08|508.48|511.08|508.48|510.49|507.89|0
1637193600000|2021-11-18 00:00:00|510.88|508.28|511.47|508.87|511.67|509.07|510.29|507.69|0
1637193900000|2021-11-18 00:05:00|511.27|508.67|511.07|508.47|511.86|509.26|511.07|508.47|0
1637194200000|2021-11-18 00:10:00|511.27|508.67|510.48|507.88|511.46|508.86|510.28|507.68|0
1637194500000|2021-11-18 00:15:00|510.28|507.68|510.77|508.17|510.87|508.27|510.28|507.68|0
1637194800000|2021-11-18 00:20:00|510.67|508.07|511.85|509.25|511.95|509.35|510.67|508.07|0
1637195100000|2021-11-18 00:25:00|511.65|509.05|511.65|509.05|512.05|509.45|511.46|508.86|0
1637195400000|2021-11-18 00:30:00|511.85|509.25|511.45|508.85|512.05|509.45|511.26|508.66|0
1637195700000|2021-11-18 00:35:00|511.25|508.65|511.84|509.24|511.84|509.24|511.06|508.46|0
1637196000000|2021-11-18 00:40:00|511.65|509.05|511.45|508.85|511.84|509.24|511.25|508.65|0
1637196300000|2021-11-18 00:45:00|512.43|509.83|512.23|509.63|512.83|510.23|511.84|509.24|0
1637196600000|2021-11-18 00:50:00|512.43|509.83|511.84|509.24|512.43|509.83|511.84|509.24|0
1637196900000|2021-11-18 00:55:00|512.03|509.43|511.44|508.84|512.23|509.63|511.44|508.84|0
1637197200000|2021-11-18 01:00:00|511.83|509.23|511.44|508.84|512.03|509.43|511.44|508.84|0
1637197500000|2021-11-18 01:05:00|511.63|509.03|511.63|509.03|511.83|509.23|511.24|508.64|0
1637197800000|2021-11-18 01:10:00|511.53|508.93|510.84|508.24|511.63|509.03|510.84|508.24|0
1637198100000|2021-11-18 01:15:00|510.64|508.04|511.04|508.44|511.23|508.63|510.44|507.84|0
1637198400000|2021-11-18 01:20:00|511.23|508.63|510.64|508.04|511.43|508.83|510.64|508.04|0
1637198700000|2021-11-18 01:25:00|510.44|507.84|511.23|508.63|511.62|509.02|510.44|507.84|0
1637199000000|2021-11-18 01:30:00|511.03|508.43|511.03|508.43|511.23|508.63|510.63|508.03|0
1637199300000|2021-11-18 01:35:00|511.22|508.62|511.02|508.42|511.42|508.82|511.02|508.42|0
1637199600000|2021-11-18 01:40:00|510.83|508.23|510.83|508.23|511.62|509.02|510.63|508.03|0
1637199900000|2021-11-18 01:45:00|510.63|508.03|511.02|508.42|511.22|508.62|510.43|507.83|0
1637200200000|2021-11-18 01:50:00|510.82|508.22|510.43|507.83|511.02|508.42|510.23|507.63|0
1637200500000|2021-11-18 01:55:00|510.62|508.02|510.82|508.22|511.02|508.42|510.62|508.02|0
1637200800000|2021-11-18 02:00:00|510.62|508.02|511.41|508.81|511.6|509|510.62|508.02|0
1637201100000|2021-11-18 02:05:00|511.6|509|511.01|508.41|511.8|509.2|511.01|508.41|0
1637201400000|2021-11-18 02:10:00|510.81|508.21|510.22|507.62|511.4|508.8|509.82|507.22|0
1637201700000|2021-11-18 02:15:00|510.02|507.42|509.43|506.83|510.02|507.42|509.03|506.43|0
1637202000000|2021-11-18 02:20:00|509.23|506.63|509.42|506.82|509.62|507.02|509.13|506.53|0
1637202300000|2021-11-18 02:25:00|509.62|507.02|510.6|508|510.61|508.01|509.52|506.92|0
1637202600000|2021-11-18 02:30:00|510.7|508.1|511.39|508.79|511.79|509.19|510.7|508.1|0
1637202900000|2021-11-18 02:35:00|511.59|508.99|512.57|509.97|512.57|509.97|511.39|508.79|0
1637203200000|2021-11-18 02:40:00|512.38|509.78|511.98|509.38|512.57|509.97|511.78|509.18|0
1637203500000|2021-11-18 02:45:00|511.78|509.18|511.78|509.18|511.98|509.38|511.58|508.98|0
1637203800000|2021-11-18 02:50:00|511.98|509.38|511.38|508.78|511.98|509.38|511.38|508.78|0
1637204100000|2021-11-18 02:55:00|511.48|508.88|511.18|508.58|511.58|508.98|510.98|508.38|0
1637204400000|2021-11-18 03:00:00|510.98|508.38|510.78|508.18|511.18|508.58|510.39|507.79|0
1637204700000|2021-11-18 03:05:00|510.98|508.38|510.98|508.38|511.57|508.97|510.98|508.38|0
1637205000000|2021-11-18 03:10:00|510.78|508.18|510.98|508.38|511.17|508.57|510.78|508.18|0
1637205300000|2021-11-18 03:15:00|511.17|508.57|510.38|507.78|511.17|508.57|510.38|507.78|0
1637205600000|2021-11-18 03:20:00|510.19|507.59|510.38|507.78|510.78|508.18|510.18|507.58|0
1637205900000|2021-11-18 03:25:00|510.58|507.98|510.77|508.17|510.97|508.37|510.38|507.78|0
1637206200000|2021-11-18 03:30:00|510.57|507.97|510.77|508.17|510.97|508.37|510.57|507.97|0
1637206500000|2021-11-18 03:35:00|510.57|507.97|510.96|508.36|511.56|508.96|510.57|507.97|0
1637206800000|2021-11-18 03:40:00|510.77|508.17|511.36|508.76|511.55|508.95|510.77|508.17|0
1637207100000|2021-11-18 03:45:00|511.45|508.85|511.75|509.15|511.75|509.15|511.35|508.75|0
1637207400000|2021-11-18 03:50:00|511.94|509.34|511.75|509.15|512.14|509.54|511.64|509.04|0
1637207700000|2021-11-18 03:55:00|511.74|509.14|511.35|508.75|511.94|509.34|511.35|508.75|0
1637208000000|2021-11-18 04:00:00|511.44|508.84|511.74|509.14|511.74|509.14|511.35|508.75|0
1637208300000|2021-11-18 04:05:00|511.94|509.34|511.54|508.94|511.94|509.34|511.54|508.94|0
1637208600000|2021-11-18 04:10:00|511.74|509.14|511.43|508.83|511.93|509.33|511.34|508.74|0
1637208900000|2021-11-18 04:15:00|511.34|508.74|512.13|509.53|512.13|509.53|511.34|508.74|0
1637209200000|2021-11-18 04:20:00|511.93|509.33|512.12|509.52|512.13|509.53|511.93|509.33|0
1637209500000|2021-11-18 04:25:00|512.02|509.42|512.12|509.52|512.22|509.62|511.93|509.33|0
1637209800000|2021-11-18 04:30:00|512.02|509.42|512.12|509.52|512.32|509.72|511.92|509.32|0
1637210100000|2021-11-18 04:35:00|512.21|509.61|512.12|509.52|512.32|509.72|511.92|509.32|0
1637210400000|2021-11-18 04:40:00|511.92|509.32|511.92|509.32|512.12|509.52|511.92|509.32|0
1637210700000|2021-11-18 04:45:00|512.11|509.51|512.11|509.51|512.11|509.51|512.11|509.51|0
1637211000000|2021-11-18 04:50:00|512.31|509.71|512.5|509.9|512.51|509.91|512.31|509.71|0
1637211300000|2021-11-18 04:55:00|512.31|509.71|512.9|510.3|513.1|510.5|512.31|509.71|0
1637211600000|2021-11-18 05:00:00|513.09|510.49|514.28|511.68|514.28|511.68|513.09|510.49|0
1637211900000|2021-11-18 05:05:00|514.48|511.88|514.08|511.48|514.87|512.27|513.49|510.89|0
1637212200000|2021-11-18 05:10:00|513.88|511.28|514.08|511.48|514.27|511.67|513.58|510.98|0
1637212500000|2021-11-18 05:15:00|514.07|511.47|513.48|510.88|514.27|511.67|513.48|510.88|0
1637212800000|2021-11-18 05:20:00|513.57|510.97|513.67|511.07|514.07|511.47|513.57|510.97|0
1637213100000|2021-11-18 05:25:00|513.87|511.27|513.87|511.27|514.07|511.47|513.67|511.07|0
1637213400000|2021-11-18 05:30:00|514.07|511.47|514.66|512.06|514.66|512.06|513.87|511.27|0
1637213700000|2021-11-18 05:35:00|514.75|512.15|514.46|511.86|514.86|512.26|514.46|511.86|0
1637214000000|2021-11-18 05:40:00|514.26|511.66|514.35|511.75|514.75|512.15|514.26|511.66|0
1637214300000|2021-11-18 05:45:00|514.26|511.66|513.86|511.26|514.46|511.86|513.76|511.16|0
1637214600000|2021-11-18 05:50:00|513.66|511.06|513.26|510.66|513.86|511.26|513.07|510.47|0
1637214900000|2021-11-18 05:55:00|513.16|510.56|513.26|510.66|513.46|510.86|513.06|510.46|0
1637215200000|2021-11-18 06:00:00|513.16|510.56|513.65|511.05|513.85|511.25|513.06|510.46|0
1637215500000|2021-11-18 06:05:00|513.85|511.25|513.65|511.05|513.85|511.25|513.45|510.85|0
1637215800000|2021-11-18 06:10:00|513.45|510.85|513.45|510.85|513.65|511.05|513.25|510.65|0
1637216100000|2021-11-18 06:15:00|513.65|511.05|513.65|511.05|513.65|511.05|513.45|510.85|0
1637216400000|2021-11-18 06:20:00|513.45|510.85|513.64|511.04|513.84|511.24|513.45|510.85|0
1637216700000|2021-11-18 06:25:00|513.45|510.85|514.04|511.44|514.04|511.44|513.45|510.85|0
1637217000000|2021-11-18 06:30:00|513.84|511.24|513.84|511.24|514.04|511.44|513.64|511.04|0
1637217300000|2021-11-18 06:35:00|514.03|511.43|514.23|511.63|514.23|511.63|514.03|511.43|0
1637217600000|2021-11-18 06:40:00|514.43|511.83|514.62|512.02|514.62|512.02|514.43|511.83|0
1637217900000|2021-11-18 06:45:00|514.42|511.82|514.03|511.43|514.42|511.82|513.83|511.23|0
1637218200000|2021-11-18 06:50:00|513.92|511.32|513.43|510.83|514.03|511.43|513.43|510.83|0
1637218500000|2021-11-18 06:55:00|513.63|511.03|514.42|511.82|514.42|511.82|513.43|510.83|0
1637218800000|2021-11-18 07:00:00|514.22|511.62|514.02|511.42|514.61|512.01|513.82|511.22|0
1637219100000|2021-11-18 07:05:00|514.22|511.62|514.81|512.21|514.81|512.21|514.02|511.42|0
1637219400000|2021-11-18 07:10:00|515.01|512.41|515.6|513|515.8|513.2|514.81|512.21|0
1637219700000|2021-11-18 07:15:00|515.79|513.19|515.4|512.8|515.79|513.19|515.2|512.6|0
1637220000000|2021-11-18 07:20:00|515.2|512.6|515.59|512.99|515.59|512.99|515|512.4|0
1637220300000|2021-11-18 07:25:00|515.49|512.89|515.39|512.79|515.59|512.99|515.39|512.79|0
1637220600000|2021-11-18 07:30:00|515.19|512.59|515.19|512.59|515.59|512.99|515.19|512.59|0
1637220900000|2021-11-18 07:35:00|515.28|512.68|514.79|512.19|515.39|512.79|514.79|512.19|0
1637221200000|2021-11-18 07:40:00|514.99|512.39|515.58|512.98|515.58|512.98|514.79|512.19|0
1637221500000|2021-11-18 07:45:00|515.38|512.78|515.18|512.58|515.58|512.98|515.18|512.58|0
1637221800000|2021-11-18 07:50:00|515.38|512.78|515.58|512.98|515.87|513.27|515.38|512.78|0
1637222100000|2021-11-18 07:55:00|515.77|513.17|515.97|513.37|516.37|513.77|515.77|513.17|0
1637222400000|2021-11-18 08:00:00|515.87|513.27|515.37|512.77|515.97|513.37|515.18|512.58|0
1637222700000|2021-11-18 08:05:00|515.17|512.97|516.5|514.3|517.45|515.25|515.17|512.97|0
1637223000000|2021-11-18 08:10:00|516.6|514.4|516.3|514.1|516.7|514.5|515.91|513.71|0
1637223300000|2021-11-18 08:15:00|516.5|514.3|516.7|514.5|517.49|515.29|516.5|514.3|0
1637223600000|2021-11-18 08:20:00|516.89|514.69|517.69|515.49|517.69|515.49|516.89|514.69|0
1637223900000|2021-11-18 08:25:00|517.49|515.29|518.08|515.88|518.08|515.88|517.09|514.89|0
1637224200000|2021-11-18 08:30:00|517.88|515.68|516.49|514.29|517.88|515.68|516.09|513.89|0
1637224500000|2021-11-18 08:35:00|516.59|514.39|517.68|515.48|517.68|515.48|516.49|514.29|0
1637224800000|2021-11-18 08:40:00|517.48|515.28|517.48|515.28|517.68|515.48|516.69|514.49|0
1637225100000|2021-11-18 08:45:00|517.57|515.37|517.87|515.67|518.27|516.07|517.47|515.27|0
1637225400000|2021-11-18 08:50:00|517.67|515.47|517.67|515.47|517.87|515.67|517.47|515.27|0
1637225700000|2021-11-18 08:55:00|517.87|515.67|518.66|516.46|518.66|516.46|517.67|515.47|0
1637226000000|2021-11-18 09:00:00|518.46|516.26|520.84|518.64|522.04|519.84|518.26|516.06|0
1637226300000|2021-11-18 09:05:00|521.24|519.04|521.04|518.84|521.44|519.24|520.25|518.05|0
1637226600000|2021-11-18 09:10:00|520.84|518.64|520.84|518.64|521.04|518.84|520.24|518.04|0
1637226900000|2021-11-18 09:15:00|521.04|518.84|521.04|518.84|521.04|518.84|520.64|518.44|0
1637227200000|2021-11-18 09:20:00|521.23|519.03|522.03|519.83|522.03|519.83|521.23|519.03|0
1637227500000|2021-11-18 09:25:00|522.12|519.92|522.03|519.83|522.43|520.23|521.83|519.63|0
1637227800000|2021-11-18 09:30:00|522.12|519.92|521.61|519.41|522.41|520.21|521.21|519.01|0
1637228100000|2021-11-18 09:35:00|521.41|519.21|521.41|519.21|521.61|519.41|520.42|518.22|0
1637228400000|2021-11-18 09:40:00|521.21|519.01|520.81|518.61|521.41|519.21|520.61|518.41|0
1637228700000|2021-11-18 09:45:00|521.01|518.81|520.61|518.41|521.21|519.01|520.41|518.21|0
1637229000000|2021-11-18 09:50:00|520.41|518.21|519.81|517.61|520.41|518.21|519.41|517.21|0
1637229300000|2021-11-18 09:55:00|519.61|517.41|519.01|516.81|520.01|517.81|518.82|516.62|0
1637229600000|2021-11-18 10:00:00|518.62|516.42|518.02|515.82|519.01|516.81|518.02|515.82|0
1637229900000|2021-11-18 10:05:00|517.82|515.62|518.61|516.41|518.81|516.61|517.42|515.22|0
1637230200000|2021-11-18 10:10:00|518.81|516.61|519.21|517.01|519.4|517.2|518.81|516.61|0
1637230500000|2021-11-18 10:15:00|519.01|516.81|519.4|517.2|519.5|517.3|519.01|516.81|0
1637230800000|2021-11-18 10:20:00|519.2|517|518.8|516.6|519.2|517|518.8|516.6|0
1637231100000|2021-11-18 10:25:00|519|516.8|519.2|517|519.6|517.4|518.9|516.7|0
1637231400000|2021-11-18 10:30:00|519|516.8|519.2|517|519.2|517|518.8|516.6|0
1637231700000|2021-11-18 10:35:00|519.39|517.19|519.19|516.99|519.59|517.39|518.8|516.6|0
1637232000000|2021-11-18 10:40:00|519.39|517.19|519.39|517.19|519.39|517.19|518.99|516.79|0
1637232300000|2021-11-18 10:45:00|519.19|516.99|518.99|516.79|519.39|517.19|518.79|516.59|0
1637232600000|2021-11-18 10:50:00|518.89|516.69|519.58|517.38|519.58|517.38|518.59|516.39|0
1637232900000|2021-11-18 10:55:00|519.68|517.48|520.57|518.37|520.57|518.37|519.58|517.38|0
1637233200000|2021-11-18 11:00:00|520.37|518.17|519.78|517.58|520.57|518.37|519.78|517.58|0
1637233500000|2021-11-18 11:05:00|519.58|517.38|519.18|516.98|519.58|517.38|518.98|516.78|0
1637233800000|2021-11-18 11:10:00|519.38|517.18|519.87|517.67|519.97|517.77|518.87|516.67|0
1637234100000|2021-11-18 11:15:00|519.97|517.77|520.17|517.97|520.37|518.17|519.97|517.77|0
1637234400000|2021-11-18 11:20:00|520.36|518.16|521.16|518.96|521.55|519.35|520.36|518.16|0
1637234700000|2021-11-18 11:25:00|521.25|519.05|521.35|519.15|522.15|519.95|521.25|519.05|0
1637235000000|2021-11-18 11:30:00|521.55|519.35|520.95|518.75|521.75|519.55|520.95|518.75|0
1637235300000|2021-11-18 11:35:00|521.15|518.95|520.95|518.75|521.15|518.95|520.75|518.55|0
1637235600000|2021-11-18 11:40:00|521.15|518.95|520.55|518.35|521.35|519.15|520.45|518.25|0
1637235900000|2021-11-18 11:45:00|520.75|518.55|521.34|519.14|521.34|519.14|520.75|518.55|0
1637236200000|2021-11-18 11:50:00|521.44|519.24|520.74|518.54|521.74|519.54|520.54|518.34|0
1637236500000|2021-11-18 11:55:00|520.54|518.34|520.54|518.34|520.74|518.54|520.34|518.14|0
1637236800000|2021-11-18 12:00:00|520.74|518.54|520.14|517.94|520.94|518.74|519.75|517.55|0
1637237100000|2021-11-18 12:05:00|519.94|517.74|519.35|517.15|520.24|518.04|519.15|516.95|0
1637237400000|2021-11-18 12:10:00|519.15|516.95|518.64|516.44|519.54|517.34|518.55|516.35|0
1637237700000|2021-11-18 12:15:00|518.55|516.35|517.95|515.75|518.75|516.55|517.95|515.75|0
1637238000000|2021-11-18 12:20:00|518.15|515.95|518.94|516.74|518.94|516.74|518.15|515.95|0
1637238300000|2021-11-18 12:25:00|519.04|516.84|518.94|516.74|519.14|516.94|518.74|516.54|0
1637238600000|2021-11-18 12:30:00|519.14|516.94|518.74|516.54|519.23|517.03|518.63|516.43|0
1637238900000|2021-11-18 12:35:00|518.63|516.43|518.14|515.94|518.74|516.54|517.94|515.74|0
1637239200000|2021-11-18 12:40:00|517.94|515.74|517.54|515.34|518.04|515.84|517.35|515.15|0
1637239500000|2021-11-18 12:45:00|517.34|515.14|517.34|515.14|517.74|515.54|517.14|514.94|0
1637239800000|2021-11-18 12:50:00|517.14|514.94|517.93|515.73|517.94|515.74|517.14|514.94|0
1637240100000|2021-11-18 12:55:00|517.74|515.54|517.54|515.34|517.74|515.54|517.14|514.94|0
1637240400000|2021-11-18 13:00:00|517.73|515.53|517.14|514.94|518.33|516.13|516.94|514.74|0
1637240700000|2021-11-18 13:05:00|517.33|515.13|518.13|515.93|518.32|516.12|517.33|515.13|0
1637241000000|2021-11-18 13:10:00|518.12|515.92|518.12|515.92|518.12|515.92|517.73|515.53|0
1637241300000|2021-11-18 13:15:00|517.92|515.72|517.13|514.93|518.12|515.92|517.13|514.93|0
1637241600000|2021-11-18 13:20:00|517.03|514.83|516.93|514.73|517.52|515.32|516.73|514.53|0
1637241900000|2021-11-18 13:25:00|516.82|514.62|517.32|515.12|517.32|515.12|516.73|514.53|0
1637242200000|2021-11-18 13:30:00|517.22|515.02|517.72|515.52|518.31|516.11|517.22|515.02|0
1637242500000|2021-11-18 13:35:00|517.91|515.71|519.1|516.9|519.5|517.3|517.91|515.71|0
1637242800000|2021-11-18 13:40:00|519.3|517.1|517.51|515.31|519.3|517.1|517.12|514.92|0
1637243100000|2021-11-18 13:45:00|517.31|515.11|518.1|515.9|518.5|516.3|516.92|514.72|0
1637243400000|2021-11-18 13:50:00|517.91|515.71|517.71|515.51|518.3|516.1|517.31|515.11|0
1637243700000|2021-11-18 13:55:00|517.51|515.31|517.31|515.11|517.71|515.51|517.31|515.11|0
1637244000000|2021-11-18 14:00:00|517.5|515.3|518.3|516.1|518.3|516.1|517.5|515.3|0
1637244300000|2021-11-18 14:05:00|518.19|515.99|518.69|516.49|518.89|516.69|518.1|515.9|0
1637244600000|2021-11-18 14:10:00|518.49|516.29|519.48|517.28|519.68|517.48|518.49|516.29|0
1637244900000|2021-11-18 14:15:00|519.28|517.08|519.08|516.88|519.48|517.28|518.88|516.68|0
1637245200000|2021-11-18 14:20:00|518.88|516.68|517.69|515.49|518.88|516.68|517.69|515.49|0
1637245500000|2021-11-18 14:25:00|517.49|515.29|517.69|515.49|517.89|515.69|516.79|514.59|0
1637245800000|2021-11-18 14:30:00|517.49|515.29|513.73|511.53|517.89|515.69|512.74|510.54|0
1637246100000|2021-11-18 14:35:00|513.92|511.72|515.68|513.48|515.68|513.48|511.75|509.55|0
1637246400000|2021-11-18 14:40:00|515.88|513.68|513.9|511.7|516.27|514.07|513.7|511.5|0
1637246700000|2021-11-18 14:45:00|513.7|511.5|515.87|513.67|517.46|515.26|513.51|511.31|0
1637247000000|2021-11-18 14:50:00|515.97|513.77|511.92|509.72|516.07|513.87|510.94|508.74|0
1637247300000|2021-11-18 14:55:00|512.12|509.92|512.51|510.31|513.3|511.1|510.74|508.54|0
1637247600000|2021-11-18 15:00:00|512.12|509.92|512.51|510.31|513.3|511.1|510.74|508.54|0
1637247900000|2021-11-18 15:05:00|512.9|510.7|508.18|505.98|513.89|511.69|508.18|505.98|0
1637248200000|2021-11-18 15:10:00|507.98|505.78|502.83|500.63|507.98|505.78|495.89|493.69|0
1637248500000|2021-11-18 15:15:00|503.02|500.82|501.4|499.2|505.18|502.98|500.88|498.68|0
1637248800000|2021-11-18 15:20:00|500.82|498.62|502.96|500.76|503.93|501.73|498.3|496.1|0
1637249100000|2021-11-18 15:25:00|502.57|500.37|499.98|497.78|503.74|501.54|498.81|496.61|0
1637249400000|2021-11-18 15:30:00|499.78|497.58|503.69|501.49|504.67|502.47|499.78|497.58|0
1637249700000|2021-11-18 15:35:00|503.78|501.58|505.25|503.05|506.43|504.23|503.78|501.58|0
1637250000000|2021-11-18 15:40:00|505.84|503.64|502.51|500.31|506.62|504.42|501.92|499.72|0
1637250300000|2021-11-18 15:45:00|502.7|500.5|504.46|502.26|504.66|502.46|502.12|499.92|0
1637250600000|2021-11-18 15:50:00|504.07|501.87|504.65|502.45|506.22|504.02|503.48|501.28|0
1637250900000|2021-11-18 15:55:00|504.46|502.26|505.24|503.04|506.02|503.82|503.48|501.28|0
1637251200000|2021-11-18 16:00:00|505.43|503.23|501.71|499.51|505.63|503.43|501.71|499.51|0
1637251500000|2021-11-18 16:05:00|501.51|499.31|504.25|502.05|505.04|502.84|501.51|499.31|0
1637251800000|2021-11-18 16:10:00|504.06|501.86|507.58|505.38|508.37|506.17|503.66|501.46|0
1637252100000|2021-11-18 16:15:00|507.98|505.78|508.56|506.36|509.55|507.35|507.98|505.78|0
1637252400000|2021-11-18 16:20:00|508.96|506.76|508.56|506.36|509.55|507.35|507.78|505.58|0
1637252700000|2021-11-18 16:25:00|508.76|506.56|508.36|506.16|509.54|507.34|508.36|506.16|0
1637253000000|2021-11-18 16:30:00|508.56|506.36|515.46|513.26|515.65|513.45|508.17|505.97|0
1637253300000|2021-11-18 16:35:00|515.35|513.15|515.5|513.3|516.68|514.48|513.14|510.94|0
1637253600000|2021-11-18 16:40:00|516.09|513.89|516.88|514.68|517.47|515.27|515.1|512.9|0
1637253900000|2021-11-18 16:45:00|517.07|514.87|517.27|515.07|518.46|516.26|516.68|514.48|0
1637254200000|2021-11-18 16:50:00|517.47|515.27|516.67|514.47|518.26|516.06|516.28|514.08|0
1637254500000|2021-11-18 16:55:00|516.87|514.67|516.28|514.08|517.66|515.46|516.28|514.08|0
1637254800000|2021-11-18 17:00:00|516.47|514.27|520.63|518.43|521.22|519.02|516.47|514.27|0
1637255100000|2021-11-18 17:05:00|520.83|518.63|520.03|517.83|521.03|518.83|519.44|517.24|0
1637255400000|2021-11-18 17:10:00|520.23|518.03|521.62|519.42|521.62|519.42|520.23|518.03|0
1637255700000|2021-11-18 17:15:00|521.42|519.22|520.82|518.62|522.01|519.81|520.62|518.42|0
1637256000000|2021-11-18 17:20:00|521.02|518.82|523|520.8|523|520.8|520.42|518.22|0
1637256300000|2021-11-18 17:25:00|522.8|520.6|523.39|521.19|524.19|521.99|522.6|520.4|0
1637256600000|2021-11-18 17:30:00|523.59|521.39|522.6|520.4|523.99|521.79|522.4|520.2|0
1637256900000|2021-11-18 17:35:00|522.8|520.6|521.6|519.4|523.19|520.99|520.81|518.61|0
1637257200000|2021-11-18 17:40:00|521.8|519.6|521|518.8|521.8|519.6|520.41|518.21|0
1637257500000|2021-11-18 17:45:00|521.2|519|517.24|515.04|521.2|519|517.04|514.84|0
1637257800000|2021-11-18 17:50:00|517.04|514.84|517.04|514.84|517.44|515.24|515.06|512.86|0
1637258100000|2021-11-18 17:55:00|516.74|514.54|516.64|514.44|516.84|514.64|514.67|512.47|0
1637258400000|2021-11-18 18:00:00|516.44|514.24|517.82|515.62|517.82|515.62|515.65|513.45|0
1637258700000|2021-11-18 18:05:00|517.63|515.43|518.31|516.11|519.01|516.81|517.63|515.43|0
1637259000000|2021-11-18 18:10:00|518.42|516.22|520.2|518|520.79|518.59|518.42|516.22|0
1637259300000|2021-11-18 18:15:00|520|517.8|516.83|514.63|520|517.8|516.83|514.63|0
1637259600000|2021-11-18 18:20:00|517.22|515.02|517.62|515.42|518.01|515.81|516.43|514.23|0
1637259900000|2021-11-18 18:25:00|517.81|515.61|518.01|515.81|518.61|516.41|517.02|514.82|0
1637260200000|2021-11-18 18:30:00|517.81|515.61|518.2|516|518.8|516.6|517.02|514.82|0
1637260500000|2021-11-18 18:35:00|518.01|515.81|518.21|516.01|519.39|517.19|517.81|515.61|0
1637260800000|2021-11-18 18:40:00|518.01|515.81|518.8|516.6|519.4|517.2|517.82|515.62|0
1637261100000|2021-11-18 18:45:00|519|516.8|520.19|517.99|520.39|518.19|519|516.8|0
1637261400000|2021-11-18 18:50:00|519.99|517.79|518.6|516.4|519.99|517.79|518.4|516.2|0
1637261700000|2021-11-18 18:55:00|518.8|516.6|519.59|517.39|519.59|517.39|518.2|516|0
1637262000000|2021-11-18 19:00:00|519.39|517.19|518.79|516.59|519.78|517.58|516.42|514.22|0
1637262300000|2021-11-18 19:05:00|518.99|516.79|519.38|517.18|520.38|518.18|518.79|516.59|0
1637262600000|2021-11-18 19:10:00|519.19|516.99|519.18|516.98|519.78|517.58|518.2|516|0
1637262900000|2021-11-18 19:15:00|518.79|516.59|517.89|515.69|519.38|517.18|517.8|515.6|0
1637263200000|2021-11-18 19:20:00|517.99|515.79|516.41|514.21|518.09|515.89|516.41|514.21|0
1637263500000|2021-11-18 19:25:00|516.5|514.3|516.41|514.21|516.9|514.7|515.22|513.02|0
1637263800000|2021-11-18 19:30:00|516.21|514.01|517.2|515|517.2|515|514.23|512.03|0
1637264100000|2021-11-18 19:35:00|517.39|515.19|517.59|515.39|518.18|515.98|516.6|514.4|0
1637264400000|2021-11-18 19:40:00|517.39|515.19|517.78|515.58|518.38|516.18|517.19|514.99|0
1637264700000|2021-11-18 19:45:00|517.98|515.78|519.36|517.16|519.86|517.66|517.98|515.78|0
1637265000000|2021-11-18 19:50:00|519.17|516.97|520.55|518.35|520.95|518.75|518.97|516.77|0
1637265300000|2021-11-18 19:55:00|520.35|518.15|520.55|518.35|520.95|518.75|519.36|517.16|0
1637265600000|2021-11-18 20:00:00|520.75|518.55|520.74|518.54|521.94|519.74|519.56|517.36|0
1637265900000|2021-11-18 20:05:00|520.94|518.74|522.33|520.13|522.33|520.13|520.55|518.35|0
1637266200000|2021-11-18 20:10:00|522.13|519.93|521.33|519.13|522.92|520.72|520.74|518.54|0
1637266500000|2021-11-18 20:15:00|521.53|519.33|520.24|518.04|521.53|519.33|519.94|517.74|0
1637266800000|2021-11-18 20:20:00|520.54|518.34|521.13|518.93|521.92|519.72|520.14|517.94|0
1637267100000|2021-11-18 20:25:00|521.33|519.13|522.52|520.32|522.52|520.32|521.33|519.13|0
1637267400000|2021-11-18 20:30:00|522.32|520.12|521.72|519.52|522.72|520.52|520.73|518.53|0
1637267700000|2021-11-18 20:35:00|521.92|519.72|522.06|519.86|522.91|520.71|521.12|518.92|0
1637268000000|2021-11-18 20:40:00|522.26|520.06|522.45|520.25|524.04|521.84|521.66|519.46|0
1637268300000|2021-11-18 20:45:00|522.26|520.06|523.63|521.43|525.61|523.41|522.26|520.06|0
1637268600000|2021-11-18 20:50:00|523.43|521.23|523.43|521.23|525.02|522.82|523.23|521.03|0
1637268900000|2021-11-18 20:55:00|523.23|521.03|523.23|521.03|524.62|522.42|521.25|519.05|0
1637269200000|2021-11-18 21:00:00|523.42|521.22|524.01|521.81|525.61|523.41|523.23|521.03|0
1637269500000|2021-11-18 21:05:00|524|521.8|524.97|522.77|526.16|523.96|523.9|521.7|0
1637269800000|2021-11-18 21:10:00|524.77|522.57|522|519.8|524.97|522.77|522|519.8|0
1637270100000|2021-11-18 21:15:00|523.78|521.18|524.57|521.97|524.57|521.97|523.59|520.99|0
1637270400000|2021-11-18 21:20:00|524.37|521.77|524.77|522.17|524.77|522.17|524.37|521.77|0
1637270700000|2021-11-18 21:25:00|524.86|522.26|525.36|522.76|525.45|522.85|524.86|522.26|0
1637271000000|2021-11-18 21:30:00|525.56|522.96|525.75|523.15|525.75|523.15|525.36|522.76|0
1637271300000|2021-11-18 21:35:00|525.55|522.95|526.34|523.74|526.34|523.74|525.55|522.95|0
1637271600000|2021-11-18 21:40:00|526.14|523.54|526.14|523.54|526.34|523.74|526.14|523.54|0
1637271900000|2021-11-18 21:45:00|526.34|523.74|526.93|524.33|526.93|524.33|526.14|523.54|0
1637272200000|2021-11-18 21:50:00|526.73|524.13|527.92|525.32|528.32|525.72|526.73|524.13|0
1637272500000|2021-11-18 21:55:00|528.12|525.52|527.22|524.62|528.32|525.72|527.02|524.42|0
1637272800000|2021-11-18 22:00:00|527.27|524.67|527.5|524.9|527.5|524.9|527.27|524.67|0
1637273100000|2021-11-18 22:05:00|527.2|524.6|527.09|524.49|527.27|524.67|527.09|524.49|0
1637273400000|2021-11-18 22:10:00|527.2|524.6|527.17|524.57|527.29|524.69|527.14|524.54|0
1637273700000|2021-11-18 22:15:00|527.09|524.49|527.11|524.51|527.11|524.51|527.09|524.49|0
1637274000000|2021-11-18 22:20:00|527.14|524.54|527.1|524.5|527.14|524.54|527.08|524.48|0
1637274600000|2021-11-18 22:30:00|527.08|524.48|527.04|524.44|527.08|524.48|527.04|524.44|0
1637274900000|2021-11-18 22:35:00|527.18|524.58|527.1|524.5|527.18|524.58|527.1|524.5|0
1637275200000|2021-11-18 22:40:00|527.09|524.49|527.09|524.49|527.09|524.49|527.09|524.49|0
1637275500000|2021-11-18 22:45:00|527.01|524.41|527.36|524.76|527.36|524.76|527.01|524.41|0
1637275800000|2021-11-18 22:50:00|527.33|524.73|527.36|524.76|527.36|524.76|527.33|524.73|0
1637276100000|2021-11-18 22:55:00|527.3|524.7|527.24|524.64|527.39|524.79|527.18|524.58|0
1637276400000|2021-11-18 23:00:00|527.78|525.18|525.51|522.91|527.78|525.18|525.51|522.91|0
1637276700000|2021-11-18 23:05:00|525.9|523.3|527.09|524.49|527.09|524.49|525.7|523.1|0
1637277000000|2021-11-18 23:10:00|527.29|524.69|527.68|525.08|527.88|525.28|527.18|524.58|0
1637277300000|2021-11-18 23:15:00|527.88|525.28|528.47|525.87|528.87|526.27|527.68|525.08|0
1637277600000|2021-11-18 23:20:00|528.67|526.07|527.87|525.27|528.67|526.07|527.48|524.88|0
1637277900000|2021-11-18 23:25:00|527.68|525.08|527.87|525.27|527.87|525.27|527.18|524.58|0
1637278200000|2021-11-18 23:30:00|527.97|525.37|527.27|524.67|528.07|525.47|527.27|524.67|0
1637278500000|2021-11-18 23:35:00|527.08|524.48|526.88|524.28|527.27|524.67|526.88|524.28|0
1637278800000|2021-11-18 23:40:00|527.07|524.47|526.87|524.27|527.27|524.67|526.48|523.88|0
1637279100000|2021-11-18 23:45:00|526.97|524.37|528.26|525.66|528.46|525.86|526.97|524.37|0
1637279400000|2021-11-18 23:50:00|528.46|525.86|527.86|525.26|528.65|526.05|527.86|525.26|0
1637279700000|2021-11-18 23:55:00|527.46|524.86|527.06|524.46|527.86|525.26|527.06|524.46|0
1637280000000|2021-11-19 00:00:00|526.86|524.26|527.66|525.06|527.66|525.06|526.47|523.87|0
1637280300000|2021-11-19 00:05:00|527.85|525.25|529.04|526.44|529.04|526.44|527.85|525.25|0
1637280600000|2021-11-19 00:10:00|528.84|526.24|527.45|524.85|528.84|526.24|527.45|524.85|0
1637280900000|2021-11-19 00:15:00|527.25|524.65|527.25|524.65|527.45|524.85|526.86|524.26|0
1637281200000|2021-11-19 00:20:00|527.05|524.45|526.65|524.05|527.25|524.65|526.65|524.05|0
1637281500000|2021-11-19 00:25:00|526.85|524.25|527.44|524.84|527.44|524.84|526.26|523.66|0
1637281800000|2021-11-19 00:30:00|527.64|525.04|527.84|525.24|528.24|525.64|527.44|524.84|0
1637282100000|2021-11-19 00:35:00|527.64|525.04|527.84|525.24|527.84|525.24|527.24|524.64|0
1637282400000|2021-11-19 00:40:00|527.64|525.04|527.24|524.64|527.84|525.24|527.24|524.64|0
1637282700000|2021-11-19 00:45:00|527.33|524.73|527.63|525.03|527.83|525.23|527.33|524.73|0
1637283000000|2021-11-19 00:50:00|527.83|525.23|528.42|525.82|528.42|525.82|527.83|525.23|0
1637283300000|2021-11-19 00:55:00|528.22|525.62|528.02|525.42|528.22|525.62|527.83|525.23|0
1637283600000|2021-11-19 01:00:00|527.82|525.22|527.62|525.02|527.82|525.22|527.03|524.43|0
1637283900000|2021-11-19 01:05:00|527.43|524.83|526.83|524.23|527.62|525.02|526.83|524.23|0
1637284200000|2021-11-19 01:10:00|526.63|524.03|527.02|524.42|527.22|524.62|526.23|523.63|0
1637284500000|2021-11-19 01:15:00|526.92|524.32|527.62|525.02|527.82|525.22|526.83|524.23|0
1637284800000|2021-11-19 01:20:00|527.42|524.82|528.01|525.41|528.21|525.61|527.42|524.82|0
1637285100000|2021-11-19 01:25:00|528.11|525.51|527.61|525.01|528.21|525.61|527.61|525.01|0
1637285400000|2021-11-19 01:30:00|527.41|524.81|527.61|525.01|527.81|525.21|527.02|524.42|0
1637285700000|2021-11-19 01:35:00|527.81|525.21|528|525.4|528.4|525.8|527.81|525.21|0
1637286000000|2021-11-19 01:40:00|528.1|525.5|528.2|525.6|528.4|525.8|528|525.4|0
1637286300000|2021-11-19 01:45:00|528.4|525.8|533.76|531.16|533.96|531.36|528|525.4|0
1637286600000|2021-11-19 01:50:00|533.96|531.36|533.76|531.16|534.36|531.76|532.77|530.17|0
1637286900000|2021-11-19 01:55:00|533.96|531.36|532.26|529.66|534.36|531.76|532.26|529.66|0
1637287200000|2021-11-19 02:00:00|532.56|529.96|532.36|529.76|532.86|530.26|531.77|529.17|0
1637287500000|2021-11-19 02:05:00|532.16|529.56|532.56|529.96|532.65|530.05|532.06|529.46|0
1637287800000|2021-11-19 02:10:00|532.36|529.76|533.95|531.35|533.95|531.35|532.16|529.56|0
1637288100000|2021-11-19 02:15:00|533.85|531.25|532.75|530.15|533.95|531.35|532.35|529.75|0
1637288400000|2021-11-19 02:20:00|532.85|530.25|533.24|530.64|533.35|530.75|532.55|529.95|0
1637288700000|2021-11-19 02:25:00|533.15|530.55|534.94|532.34|534.94|532.34|533.15|530.55|0
1637289000000|2021-11-19 02:30:00|534.74|532.14|536.13|533.53|536.93|534.33|534.54|531.94|0
1637289300000|2021-11-19 02:35:00|536.33|533.73|537.13|534.53|537.13|534.53|536.33|533.73|0
1637289600000|2021-11-19 02:40:00|536.93|534.33|537.02|534.42|537.33|534.73|536.93|534.33|0
1637289900000|2021-11-19 02:45:00|536.93|534.33|537.92|535.32|538.12|535.52|536.93|534.33|0
1637290200000|2021-11-19 02:50:00|537.72|535.12|537.52|534.92|538.02|535.42|537.52|534.92|0
1637290500000|2021-11-19 02:55:00|537.32|534.72|538.12|535.52|538.12|535.52|537.32|534.72|0
1637290800000|2021-11-19 03:00:00|538.32|535.72|537.52|534.92|538.72|536.12|537.12|534.52|0
1637291100000|2021-11-19 03:05:00|537.32|534.72|537.91|535.31|538.11|535.51|537.31|534.71|0
1637291400000|2021-11-19 03:10:00|538.11|535.51|540.11|537.51|540.31|537.71|537.51|534.91|0
1637291700000|2021-11-19 03:15:00|540.31|537.71|540.11|537.51|540.51|537.91|539.51|536.91|0
1637292000000|2021-11-19 03:20:00|540.31|537.71|540.1|537.5|540.31|537.71|539.51|536.91|0
1637292300000|2021-11-19 03:25:00|539.9|537.3|539.7|537.1|539.9|537.3|539.5|536.9|0
1637292600000|2021-11-19 03:30:00|539.5|536.9|538.7|536.1|539.7|537.1|538.5|535.9|0
1637292900000|2021-11-19 03:35:00|538.9|536.3|537.9|535.3|538.9|536.3|537.9|535.3|0
1637293200000|2021-11-19 03:40:00|537.99|535.39|538.09|535.49|538.09|535.49|537.5|534.9|0
1637293500000|2021-11-19 03:45:00|538.29|535.69|538.49|535.89|538.49|535.89|538.09|535.49|0
1637293800000|2021-11-19 03:50:00|538.29|535.69|538.89|536.29|538.89|536.29|538.29|535.69|0
1637294100000|2021-11-19 03:55:00|539.09|536.49|538.89|536.29|539.18|536.58|538.69|536.09|0
1637294400000|2021-11-19 04:00:00|538.69|536.09|539.18|536.58|539.28|536.68|538.49|535.89|0
1637294700000|2021-11-19 04:05:00|539.28|536.68|539.88|537.28|539.88|537.28|538.88|536.28|0
1637295000000|2021-11-19 04:10:00|540.08|537.48|540.08|537.48|540.28|537.68|539.68|537.08|0
1637295300000|2021-11-19 04:15:00|539.88|537.28|539.68|537.08|540.08|537.48|539.68|537.08|0
1637295600000|2021-11-19 04:20:00|539.77|537.17|539.27|536.67|539.88|537.28|539.27|536.67|0
1637295900000|2021-11-19 04:25:00|539.47|536.87|538.87|536.27|539.47|536.87|538.67|536.07|0
1637296200000|2021-11-19 04:30:00|539.07|536.47|538.87|536.27|539.07|536.47|538.67|536.07|0
1637296500000|2021-11-19 04:35:00|538.67|536.07|538.67|536.07|538.87|536.27|538.36|535.76|0
1637296800000|2021-11-19 04:40:00|538.76|536.16|539.06|536.46|539.26|536.66|538.67|536.07|0
1637297100000|2021-11-19 04:45:00|539.26|536.66|539.46|536.86|539.66|537.06|538.86|536.26|0
1637297400000|2021-11-19 04:50:00|539.36|536.76|538.66|536.06|539.66|537.06|538.66|536.06|0
1637297700000|2021-11-19 04:55:00|538.55|535.95|538.66|536.06|539.06|536.46|538.55|535.95|0
1637298000000|2021-11-19 05:00:00|538.26|535.66|539.25|536.65|539.25|536.65|538.25|535.65|0
1637298300000|2021-11-19 05:05:00|539.05|536.45|539.45|536.85|539.45|536.85|539.05|536.45|0
1637298600000|2021-11-19 05:10:00|539.05|536.45|538.05|535.45|539.05|536.45|537.65|535.05|0
1637298900000|2021-11-19 05:15:00|538.14|535.54|537.85|535.25|538.45|535.85|537.45|534.85|0
1637299200000|2021-11-19 05:20:00|537.65|535.05|538.24|535.64|538.24|535.64|537.05|534.45|0
1637299500000|2021-11-19 05:25:00|538.04|535.44|537.84|535.24|538.44|535.84|537.84|535.24|0
1637299800000|2021-11-19 05:30:00|537.64|535.04|537.84|535.24|538.04|535.44|537.44|534.84|0
1637300100000|2021-11-19 05:35:00|537.64|535.04|538.63|536.03|538.64|536.04|537.64|535.04|0
1637300400000|2021-11-19 05:40:00|538.43|535.83|538.23|535.63|538.83|536.23|538.03|535.43|0
1637300700000|2021-11-19 05:45:00|538.43|535.83|538.03|535.43|538.73|536.13|538.03|535.43|0
1637301000000|2021-11-19 05:50:00|537.83|535.23|537.83|535.23|538.83|536.23|537.63|535.03|0
1637301300000|2021-11-19 05:55:00|537.63|535.03|537.23|534.63|537.83|535.23|537.23|534.63|0
1637301600000|2021-11-19 06:00:00|537.43|534.83|537.82|535.22|538.02|535.42|537.22|534.62|0
1637301900000|2021-11-19 06:05:00|537.62|535.02|537.62|535.02|537.82|535.22|537.42|534.82|0
1637302200000|2021-11-19 06:10:00|537.42|534.82|538.62|536.02|538.82|536.22|537.42|534.82|0
1637302500000|2021-11-19 06:15:00|538.42|535.82|538.01|535.41|538.51|535.91|537.62|535.02|0
1637302800000|2021-11-19 06:20:00|538.21|535.61|538.61|536.01|538.61|536.01|538.01|535.41|0
1637303100000|2021-11-19 06:25:00|538.81|536.21|539.01|536.41|539.01|536.41|538.61|536.01|0
1637303400000|2021-11-19 06:30:00|539.21|536.61|539.81|537.21|540.01|537.41|539.21|536.61|0
1637303700000|2021-11-19 06:35:00|539.61|537.01|539.1|536.5|539.81|537.21|538.8|536.2|0
1637304000000|2021-11-19 06:40:00|539.2|536.6|538.8|536.2|539.6|537|538.8|536.2|0
1637304300000|2021-11-19 06:45:00|539|536.4|538.8|536.2|539|536.4|538.6|536|0
1637304600000|2021-11-19 06:50:00|539|536.4|539|536.4|539|536.4|538.6|536|0
1637304900000|2021-11-19 06:55:00|539.2|536.6|538.79|536.19|539.2|536.6|538.69|536.09|0
1637305200000|2021-11-19 07:00:00|538.59|535.99|538.39|535.79|538.99|536.39|538.39|535.79|0
1637305500000|2021-11-19 07:05:00|538.29|535.69|538.99|536.39|539.79|537.19|538.19|535.59|0
1637305800000|2021-11-19 07:10:00|539.19|536.59|538.68|536.08|539.19|536.59|538.39|535.79|0
1637306100000|2021-11-19 07:15:00|538.59|535.99|539.18|536.58|539.39|536.79|538.59|535.99|0
1637306400000|2021-11-19 07:20:00|538.98|536.38|538.98|536.38|539.58|536.98|538.98|536.38|0
1637306700000|2021-11-19 07:25:00|538.78|536.18|538.38|535.78|538.98|536.38|538.18|535.58|0
1637307000000|2021-11-19 07:30:00|538.58|535.98|538.98|536.38|538.98|536.38|538.18|535.58|0
1637307300000|2021-11-19 07:35:00|539.18|536.58|539.17|536.57|539.38|536.78|538.97|536.37|0
1637307600000|2021-11-19 07:40:00|539.37|536.77|539.37|536.77|539.37|536.77|539.07|536.47|0
1637307900000|2021-11-19 07:45:00|539.77|537.17|541.57|538.97|541.57|538.97|539.57|536.97|0
1637308200000|2021-11-19 07:50:00|541.37|538.77|539.57|536.97|541.57|538.97|539.37|536.77|0
1637308500000|2021-11-19 07:55:00|539.37|536.77|538.36|535.76|539.57|536.97|538.36|535.76|0
1637308800000|2021-11-19 08:00:00|538.16|535.56|537.95|535.35|540.06|537.46|536.75|534.15|0
1637309100000|2021-11-19 08:05:00|537.35|535.15|537.74|535.54|538.54|536.34|536.95|534.75|0
1637309400000|2021-11-19 08:10:00|537.94|535.74|537.34|535.14|537.94|535.74|536.74|534.54|0
1637309700000|2021-11-19 08:15:00|537.44|535.24|536.64|534.44|537.54|535.34|536.34|534.14|0
1637310000000|2021-11-19 08:20:00|536.34|534.14|537.73|535.53|537.74|535.54|536.34|534.14|0
1637310300000|2021-11-19 08:25:00|537.63|535.43|538.13|535.93|538.53|536.33|537.34|535.14|0
1637310600000|2021-11-19 08:30:00|538.33|536.13|537.53|535.33|538.53|536.33|537.13|534.93|0
1637310900000|2021-11-19 08:35:00|537.43|535.23|537.53|535.33|537.73|535.53|537.13|534.93|0
1637311200000|2021-11-19 08:40:00|537.73|535.53|537.33|535.13|537.73|535.53|536.73|534.53|0
1637311500000|2021-11-19 08:45:00|536.93|534.73|537.12|534.92|537.92|535.72|536.92|534.72|0
1637311800000|2021-11-19 08:50:00|536.92|534.72|537.92|535.72|538.12|535.92|536.92|534.72|0
1637312100000|2021-11-19 08:55:00|537.12|534.92|536.72|534.52|537.52|535.32|536.72|534.52|0
1637312400000|2021-11-19 09:00:00|536.52|534.32|536.52|534.32|537.32|535.12|536.12|533.92|0
1637312700000|2021-11-19 09:05:00|536.72|534.52|536.51|534.31|536.72|534.52|536.12|533.92|0
1637313000000|2021-11-19 09:10:00|536.31|534.11|536.71|534.51|536.71|534.51|536.12|533.92|0
1637313300000|2021-11-19 09:15:00|536.61|534.41|537.31|535.11|537.51|535.31|536.11|533.91|0
1637313600000|2021-11-19 09:20:00|537.51|535.31|536.91|534.71|537.71|535.51|536.91|534.71|0
1637313900000|2021-11-19 09:25:00|537.1|534.9|533.32|531.12|537.5|535.3|533.32|531.12|0
1637314200000|2021-11-19 09:30:00|533.51|531.31|532.12|529.92|533.51|531.31|530.93|528.73|0
1637314500000|2021-11-19 09:35:00|531.52|529.32|530.13|527.93|532.12|529.92|530.13|527.93|0
1637314800000|2021-11-19 09:40:00|529.93|527.73|526.8|524.6|530.77|528.57|526.21|524.01|0
1637315100000|2021-11-19 09:45:00|527.2|525|528.37|526.17|531.15|528.95|526.8|524.6|0
1637315400000|2021-11-19 09:50:00|527.98|525.78|525.4|523.2|529.76|527.56|525.4|523.2|0
1637315700000|2021-11-19 09:55:00|525.6|523.4|525|522.8|527.18|524.98|524.61|522.41|0
1637316000000|2021-11-19 10:00:00|524.61|522.41|521.24|519.04|525.2|523|520.65|518.45|0
1637316300000|2021-11-19 10:05:00|520.84|518.64|518.09|515.89|522.42|520.22|517.5|515.3|0
1637316600000|2021-11-19 10:10:00|517.89|515.69|513.77|511.57|517.89|515.69|512.01|509.81|0
1637316900000|2021-11-19 10:15:00|513.96|511.76|516.41|514.21|518.47|516.27|513.18|510.98|0
1637317200000|2021-11-19 10:20:00|515.92|513.72|518.86|516.66|520.64|518.44|514.94|512.74|0
1637317500000|2021-11-19 10:25:00|518.76|516.56|521.22|519.02|522.6|520.4|518.76|516.56|0
1637317800000|2021-11-19 10:30:00|521.03|518.83|519.89|517.69|522.4|520.2|518.56|516.36|0
1637318100000|2021-11-19 10:35:00|520.18|517.98|521.47|519.27|521.66|519.46|519.5|517.3|0
1637318400000|2021-11-19 10:40:00|521.76|519.56|521.07|518.87|523.04|520.84|520.87|518.67|0
1637318700000|2021-11-19 10:45:00|520.68|518.48|520.67|518.47|521.66|519.46|519.89|517.69|0
1637319000000|2021-11-19 10:50:00|520.96|518.76|522.05|519.85|522.84|520.64|520.47|518.27|0
1637319300000|2021-11-19 10:55:00|522.25|520.05|523.33|521.13|524.02|521.82|521.85|519.65|0
1637319600000|2021-11-19 11:00:00|523.43|521.23|521.45|519.25|524.42|522.22|521.26|519.06|0
1637319900000|2021-11-19 11:05:00|521.65|519.45|519.38|517.18|521.65|519.45|518.39|516.19|0
1637320200000|2021-11-19 11:10:00|518.89|516.69|518.59|516.39|520.07|517.87|518.1|515.9|0
1637320500000|2021-11-19 11:15:00|518.69|516.49|520.26|518.06|521.05|518.85|518.3|516.1|0
1637320800000|2021-11-19 11:20:00|520.07|517.87|518.78|516.58|520.07|517.87|518.69|516.49|0
1637321100000|2021-11-19 11:25:00|518.69|516.49|520.45|518.25|520.65|518.45|518.68|516.48|0
1637321400000|2021-11-19 11:30:00|520.85|518.65|516.52|514.32|520.85|518.65|516.32|514.12|0
1637321700000|2021-11-19 11:35:00|516.12|513.92|514.36|512.16|517.3|515.1|514.16|511.96|0
1637322000000|2021-11-19 11:40:00|513.96|511.76|518.04|515.84|518.04|515.84|512.17|509.97|0
1637322300000|2021-11-19 11:45:00|517.85|515.65|516.28|514.08|518.24|516.04|516.28|514.08|0
1637322600000|2021-11-19 11:50:00|515.89|513.69|516.08|513.88|517.65|515.45|514.71|512.51|0
1637322900000|2021-11-19 11:55:00|515.98|513.78|516.27|514.07|516.47|514.27|514.71|512.51|0
1637323200000|2021-11-19 12:00:00|516.47|514.27|517.05|514.85|517.05|514.85|516.07|513.87|0
1637323500000|2021-11-19 12:05:00|517.64|515.44|520.19|517.99|520.39|518.19|517.25|515.05|0
1637323800000|2021-11-19 12:10:00|519.99|517.79|516.66|514.46|519.99|517.79|516.07|513.87|0
1637324100000|2021-11-19 12:15:00|516.85|514.65|517.05|514.85|517.24|515.04|515.87|513.67|0
1637324400000|2021-11-19 12:20:00|516.85|514.65|517.83|515.63|517.83|515.63|516.65|514.45|0
1637324700000|2021-11-19 12:25:00|517.63|515.43|519.59|517.39|519.59|517.39|517.24|515.04|0
1637325000000|2021-11-19 12:30:00|519.39|517.19|518.22|516.02|519.39|517.19|516.85|514.65|0
1637325300000|2021-11-19 12:35:00|518.42|516.22|516.06|513.86|519.6|517.4|515.86|513.66|0
1637325600000|2021-11-19 12:40:00|516.25|514.05|513.5|511.3|516.25|514.05|513.11|510.91|0
1637325900000|2021-11-19 12:45:00|513.31|511.11|514.09|511.89|514.68|512.48|512.33|510.13|0
1637326200000|2021-11-19 12:50:00|514.29|512.09|515.07|512.87|515.36|513.16|513.31|511.11|0
1637326500000|2021-11-19 12:55:00|514.87|512.67|515.16|512.96|515.46|513.26|514.18|511.98|0
1637326800000|2021-11-19 13:00:00|515.46|513.26|515.45|513.25|515.85|513.65|514.87|512.67|0
1637327100000|2021-11-19 13:05:00|515.26|513.06|516.63|514.43|517.41|515.21|514.87|512.67|0
1637327400000|2021-11-19 13:10:00|516.82|514.62|514.66|512.46|516.82|514.62|513.88|511.68|0
1637327700000|2021-11-19 13:15:00|514.56|512.36|514.66|512.46|515.06|512.86|513.88|511.68|0
1637328000000|2021-11-19 13:20:00|514.47|512.27|516.62|514.42|516.62|514.42|514.27|512.07|0
1637328300000|2021-11-19 13:25:00|516.23|514.03|517.01|514.81|517.01|514.81|514.07|511.87|0
1637328600000|2021-11-19 13:30:00|517.2|515|515.83|513.63|517.4|515.2|514.65|512.45|0
1637328900000|2021-11-19 13:35:00|515.63|513.43|517|514.8|517.2|515|515.63|513.43|0
1637329200000|2021-11-19 13:40:00|517.1|514.9|518.79|516.59|519.18|516.98|517|514.8|0
1637329500000|2021-11-19 13:45:00|518.99|516.79|519.18|516.98|519.77|517.57|518.79|516.59|0
1637329800000|2021-11-19 13:50:00|518.98|516.78|519.97|517.77|520.75|518.55|518.2|516|0
1637330100000|2021-11-19 13:55:00|520.16|517.96|518.98|516.78|520.75|518.55|518.78|516.58|0
1637330400000|2021-11-19 14:00:00|518.58|516.38|516.03|513.83|518.58|516.38|516.03|513.83|0
1637330700000|2021-11-19 14:05:00|516.22|514.02|517.01|514.81|518.19|515.99|515.63|513.43|0
1637331000000|2021-11-19 14:10:00|516.81|514.61|521.33|519.13|521.93|519.73|516.42|514.22|0
1637331300000|2021-11-19 14:15:00|521.14|518.94|524.29|522.09|526.86|524.66|520.74|518.54|0
1637331600000|2021-11-19 14:20:00|524.49|522.29|523.7|521.5|526.27|524.07|522.71|520.51|0
1637331900000|2021-11-19 14:25:00|525.08|522.88|524.29|522.09|526.26|524.06|521.72|519.52|0
1637332200000|2021-11-19 14:30:00|524.88|522.68|518.08|515.88|525.27|523.07|516.51|514.31|0
1637332500000|2021-11-19 14:35:00|518.67|516.47|521.81|519.61|523.19|520.99|518.67|516.47|0
1637332800000|2021-11-19 14:40:00|522.21|520.01|524.18|521.98|524.18|521.98|520.23|518.03|0
1637333100000|2021-11-19 14:45:00|524.97|522.77|523.39|521.19|525.76|523.56|521.02|518.82|0
1637333400000|2021-11-19 14:50:00|523.58|521.38|524.77|522.57|524.77|522.57|522|519.8|0
1637333700000|2021-11-19 14:55:00|524.37|522.17|528.53|526.33|528.73|526.53|523.78|521.58|0
1637334000000|2021-11-19 15:00:00|528.33|526.13|521.6|519.4|528.72|526.52|521.4|519.2|0
1637334300000|2021-11-19 15:05:00|521.8|519.6|523.35|521.15|524.54|522.34|520.02|517.82|0
1637334600000|2021-11-19 15:10:00|523.16|520.96|524.53|522.33|524.53|522.33|521.19|518.99|0
1637334900000|2021-11-19 15:15:00|524.73|522.53|524.53|522.33|525.22|523.02|521.97|519.77|0
1637335200000|2021-11-19 15:20:00|524.73|522.53|522.95|520.75|525.12|522.92|522.56|520.36|0
1637335500000|2021-11-19 15:25:00|523.24|521.04|519.41|517.21|523.74|521.54|519.01|516.81|0
1637335800000|2021-11-19 15:30:00|519.21|517.01|522.35|520.15|522.35|520.15|518.82|516.62|0
1637336100000|2021-11-19 15:35:00|522.16|519.96|524.91|522.71|524.91|522.71|520.78|518.58|0
1637336400000|2021-11-19 15:40:00|524.71|522.51|526.28|524.08|527.07|524.87|524.31|522.11|0
1637336700000|2021-11-19 15:45:00|526.48|524.28|525.1|522.9|526.68|524.48|523.33|521.13|0
1637337000000|2021-11-19 15:50:00|525.3|523.1|523.52|521.32|526.08|523.88|521.45|519.25|0
1637337300000|2021-11-19 15:55:00|523.72|521.52|523.71|521.51|525.69|523.49|523.32|521.12|0
1637337600000|2021-11-19 16:00:00|523.52|521.32|527.46|525.26|527.46|525.26|523.32|521.12|0
1637337900000|2021-11-19 16:05:00|527.66|525.46|526.86|524.66|528.05|525.85|526.08|523.88|0
1637338200000|2021-11-19 16:10:00|526.67|524.47|527.45|525.25|528.24|526.04|526.47|524.27|0
1637338500000|2021-11-19 16:15:00|527.65|525.45|529.03|526.83|529.63|527.43|527.65|525.45|0
1637338800000|2021-11-19 16:20:00|529.23|527.03|528.24|526.04|529.62|527.42|527.65|525.45|0
1637339100000|2021-11-19 16:25:00|528.44|526.24|529.22|527.02|529.23|527.03|527.25|525.05|0
1637339400000|2021-11-19 16:30:00|529.42|527.22|526.79|524.59|530.09|527.89|526.4|524.2|0
1637339700000|2021-11-19 16:35:00|526.99|524.79|527.98|525.78|528.97|526.77|526.99|524.79|0
1637340000000|2021-11-19 16:40:00|528.18|525.98|528.17|525.97|528.97|526.77|527.38|525.18|0
1637340300000|2021-11-19 16:45:00|528.27|526.07|527.18|524.98|528.96|526.76|526.98|524.78|0
1637340600000|2021-11-19 16:50:00|526.98|524.78|526.78|524.58|527.97|525.77|525.99|523.79|0
1637340900000|2021-11-19 16:55:00|526.58|524.38|525.64|523.44|527.57|525.37|525.64|523.44|0
1637341200000|2021-11-19 17:00:00|525.74|523.54|525.65|523.45|526.63|524.43|525.27|523.07|0
1637341500000|2021-11-19 17:05:00|525.85|523.65|526.45|524.25|527.04|524.84|525.85|523.65|0
1637341800000|2021-11-19 17:10:00|526.84|524.64|529.23|527.03|529.23|527.03|526.84|524.64|0
1637342100000|2021-11-19 17:15:00|528.83|526.63|527.63|525.43|528.83|526.63|527.04|524.84|0
1637342400000|2021-11-19 17:20:00|527.43|525.23|528.63|526.43|528.63|526.43|526.84|524.64|0
1637342700000|2021-11-19 17:25:00|528.43|526.23|529.17|526.97|529.37|527.17|528.43|526.23|0
1637343000000|2021-11-19 17:30:00|529.37|527.17|530.36|528.16|530.57|528.37|529.37|527.17|0
1637343300000|2021-11-19 17:35:00|530.56|528.36|530.96|528.76|533.35|531.15|530.56|528.36|0
1637343600000|2021-11-19 17:40:00|531.16|528.96|529.36|527.16|531.16|528.96|527.97|525.77|0
1637343900000|2021-11-19 17:45:00|529.17|526.97|528.57|526.37|529.36|527.16|527.57|525.37|0
1637344200000|2021-11-19 17:50:00|528.37|526.17|530.16|527.96|530.36|528.16|528.17|525.97|0
1637344500000|2021-11-19 17:55:00|529.96|527.76|528.36|526.16|530.35|528.15|528.36|526.16|0
1637344800000|2021-11-19 18:00:00|528.56|526.36|528.36|526.16|528.76|526.56|527.37|525.17|0
1637345100000|2021-11-19 18:05:00|528.56|526.36|528.75|526.55|529.35|527.15|528.36|526.16|0
1637345400000|2021-11-19 18:10:00|528.95|526.75|526.76|524.56|529.35|527.15|525.57|523.37|0
1637345700000|2021-11-19 18:15:00|526.96|524.76|525.57|523.37|527.56|525.36|523.99|521.79|0
1637346000000|2021-11-19 18:20:00|525.77|523.57|524.97|522.77|525.97|523.77|524.58|522.38|0
1637346300000|2021-11-19 18:25:00|525.17|522.97|519.82|517.62|525.17|522.97|519.63|517.43|0
1637346600000|2021-11-19 18:30:00|519.63|517.43|519.82|517.62|521.21|519.01|519.23|517.03|0
1637346900000|2021-11-19 18:35:00|520.02|517.82|516.56|514.36|520.22|518.02|515.67|513.47|0
1637347200000|2021-11-19 18:40:00|516.75|514.55|518.04|515.84|518.04|515.84|514.3|512.1|0
1637347500000|2021-11-19 18:45:00|517.84|515.64|517.84|515.64|517.84|515.64|515.87|513.67|0
1637347800000|2021-11-19 18:50:00|518.23|516.03|520.7|518.5|520.8|518.6|518.23|516.03|0
1637348100000|2021-11-19 18:55:00|520.8|518.6|522.18|519.98|522.18|519.98|520.6|518.4|0
1637348400000|2021-11-19 19:00:00|522.28|520.08|521.98|519.78|522.58|520.38|521.39|519.19|0
1637348700000|2021-11-19 19:05:00|522.18|519.98|523.17|520.97|523.17|520.97|521.78|519.58|0
1637349000000|2021-11-19 19:10:00|523.06|520.86|523.36|521.16|524.15|521.95|522.37|520.17|0
1637349300000|2021-11-19 19:15:00|523.46|521.26|523.56|521.36|524.55|522.35|522.77|520.57|0
1637349600000|2021-11-19 19:20:00|523.75|521.55|523.95|521.75|524.55|522.35|523.36|521.16|0
1637349900000|2021-11-19 19:25:00|524.15|521.95|522.39|520.19|524.35|522.15|521.85|519.65|0
1637350200000|2021-11-19 19:30:00|522.59|520.39|521.2|519|523.77|521.57|519.82|517.62|0
1637350500000|2021-11-19 19:35:00|521.01|518.81|521.2|519|521.99|519.79|520.41|518.21|0
1637350800000|2021-11-19 19:40:00|521.4|519.2|521.99|519.79|522.98|520.78|520.8|518.6|0
1637351100000|2021-11-19 19:45:00|522.18|519.98|521.98|519.78|522.78|520.58|521.19|518.99|0
1637351400000|2021-11-19 19:50:00|522.18|519.98|523.36|521.16|523.37|521.17|521.39|519.19|0
1637351700000|2021-11-19 19:55:00|523.56|521.36|522.18|519.98|523.56|521.36|521.78|519.58|0
1637352000000|2021-11-19 20:00:00|521.98|519.78|521.38|519.18|523.36|521.16|521.38|519.18|0
1637352300000|2021-11-19 20:05:00|521.58|519.38|521.97|519.77|522.37|520.17|520.59|518.39|0
1637352600000|2021-11-19 20:10:00|521.78|519.58|520|517.8|521.78|519.58|519.6|517.4|0
1637352900000|2021-11-19 20:15:00|519.8|517.6|519.6|517.4|520.19|517.99|518.42|516.22|0
1637353200000|2021-11-19 20:20:00|519.99|517.79|520.39|518.19|520.58|518.38|518.81|516.61|0
1637353500000|2021-11-19 20:25:00|520.58|518.38|520.87|518.67|521.18|518.98|519.4|517.2|0
1637353800000|2021-11-19 20:30:00|520.58|518.38|521.17|518.97|521.37|519.17|520.19|517.99|0
1637354100000|2021-11-19 20:35:00|520.97|518.77|519.98|517.78|521.76|519.56|519.59|517.39|0
1637354400000|2021-11-19 20:40:00|520.18|517.98|518.21|516.01|520.18|517.98|518.21|516.01|0
1637354700000|2021-11-19 20:45:00|518.41|516.21|519.78|517.58|519.98|517.78|516.63|514.43|0
1637355000000|2021-11-19 20:50:00|519.19|516.99|517.22|515.02|519.58|517.38|516.43|514.23|0
1637355300000|2021-11-19 20:55:00|517.02|514.82|518.59|516.39|519.78|517.58|516.43|514.23|0
1637355600000|2021-11-19 21:00:00|518.79|516.59|518.2|516|518.79|516.59|517.8|515.6|0
1637355900000|2021-11-19 21:05:00|518.39|516.19|517.8|515.6|519.97|517.77|517.6|515.4|0
1637356200000|2021-11-19 21:10:00|518.2|516|519.37|517.17|519.77|517.57|518|515.8|0
1637568300000|2021-11-22 08:05:00|528.62|526.42|528.82|526.62|529.22|527.02|528.22|526.02|0
1637568600000|2021-11-22 08:10:00|529.02|526.82|528.22|526.02|529.02|526.82|528.02|525.82|0
1637568900000|2021-11-22 08:15:00|528.42|526.22|529.41|527.21|529.61|527.41|528.22|526.02|0
1637569200000|2021-11-22 08:20:00|529.61|527.41|530.6|528.4|531.2|529|529.61|527.41|0
1637569500000|2021-11-22 08:25:00|530.8|528.6|529.2|527|530.8|528.6|528.01|525.81|0
1637569800000|2021-11-22 08:30:00|529.4|527.2|530.4|528.2|530.4|528.2|528.72|526.52|0
1637570100000|2021-11-22 08:35:00|530.59|528.39|530.19|527.99|530.59|528.39|529.4|527.2|0
1637570400000|2021-11-22 08:40:00|529.99|527.79|529.59|527.39|529.99|527.79|529.4|527.2|0
1637570700000|2021-11-22 08:45:00|529.49|527.29|529.39|527.19|530.39|528.19|529.19|526.99|0
1637571000000|2021-11-22 08:50:00|529.19|526.99|528.79|526.59|529.39|527.19|528.2|526|0
1637571300000|2021-11-22 08:55:00|528.99|526.79|529.39|527.19|529.39|527.19|528.39|526.19|0
1637571600000|2021-11-22 09:00:00|529.19|526.99|529.98|527.78|529.98|527.78|528.39|526.19|0
1637571900000|2021-11-22 09:05:00|530.18|527.98|529.98|527.78|530.38|528.18|529.58|527.38|0
1637572200000|2021-11-22 09:10:00|529.78|527.58|529.78|527.58|530.57|528.37|529.58|527.38|0
1637572500000|2021-11-22 09:15:00|529.87|527.67|530.17|527.97|530.77|528.57|529.77|527.57|0
1637572800000|2021-11-22 09:20:00|529.42|527.22|529.82|527.62|529.82|527.62|529.22|527.02|0
1637573100000|2021-11-22 09:25:00|529.71|527.51|530.81|528.61|531.01|528.81|529.71|527.51|0
1637573400000|2021-11-22 09:30:00|531.01|528.81|530.01|527.81|531.01|528.81|529.81|527.61|0
1637573700000|2021-11-22 09:35:00|530.21|528.01|529.01|526.81|530.21|528.01|529.01|526.81|0
1637574000000|2021-11-22 09:40:00|528.81|526.61|528.61|526.41|529.01|526.81|528.61|526.41|0
1637574300000|2021-11-22 09:45:00|528.41|526.21|528.01|525.81|528.81|526.61|527.81|525.61|0
1637574600000|2021-11-22 09:50:00|527.81|525.61|529.01|526.81|529.2|527|527.81|525.61|0
1637574900000|2021-11-22 09:55:00|529|526.8|529.2|527|529.8|527.6|529|526.8|0
1637575200000|2021-11-22 10:00:00|529.4|527.2|529.6|527.4|530.2|528|529.2|527|0
1637575500000|2021-11-22 10:05:00|529.8|527.6|530.79|528.59|530.79|528.59|529.8|527.6|0
1637575800000|2021-11-22 10:10:00|530.99|528.79|530.59|528.39|531.59|529.39|530.39|528.19|0
1637576100000|2021-11-22 10:15:00|530.79|528.59|530.79|528.59|530.79|528.59|530.19|527.99|0
1637576400000|2021-11-22 10:20:00|530.59|528.39|530.58|528.38|530.79|528.59|530.38|528.18|0
1637576700000|2021-11-22 10:25:00|530.78|528.58|530.18|527.98|530.98|528.78|529.68|527.48|0
1637577000000|2021-11-22 10:30:00|530.08|527.88|529.58|527.38|530.38|528.18|529.58|527.38|0
1637577300000|2021-11-22 10:35:00|529.38|527.18|529.78|527.58|529.98|527.78|529.18|526.98|0
1637577600000|2021-11-22 10:40:00|529.58|527.38|529.78|527.58|529.98|527.78|529.18|526.98|0
1637577900000|2021-11-22 10:45:00|529.67|527.47|529.37|527.17|529.78|527.58|529.37|527.17|0
1637578200000|2021-11-22 10:50:00|529.57|527.37|529.17|526.97|529.67|527.47|528.58|526.38|0
1637578500000|2021-11-22 10:55:00|529.37|527.17|529.57|527.37|529.77|527.57|528.97|526.77|0
1637578800000|2021-11-22 11:00:00|529.37|527.17|530.06|527.86|530.36|528.16|529.37|527.17|0
1637579100000|2021-11-22 11:05:00|529.96|527.76|530.96|528.76|530.96|528.76|529.76|527.56|0
1637579400000|2021-11-22 11:10:00|530.76|528.56|530.96|528.76|531.16|528.96|530.76|528.56|0
1637579700000|2021-11-22 11:15:00|530.76|528.56|531.55|529.35|531.75|529.55|530.56|528.36|0
1637580000000|2021-11-22 11:20:00|531.35|529.15|531.75|529.55|531.95|529.75|531.35|529.15|0
1637580300000|2021-11-22 11:25:00|531.95|529.75|531.15|528.95|532.15|529.95|530.95|528.75|0
1637580600000|2021-11-22 11:30:00|530.95|528.75|531.55|529.35|531.55|529.35|530.55|528.35|0
1637580900000|2021-11-22 11:35:00|531.44|529.24|533.34|531.14|533.74|531.54|531.44|529.24|0
1637581200000|2021-11-22 11:40:00|533.54|531.34|532.14|529.94|534.14|531.94|531.94|529.74|0
1637581500000|2021-11-22 11:45:00|532.34|530.14|532.34|530.14|532.54|530.34|532.14|529.94|0
1637581800000|2021-11-22 11:50:00|532.43|530.23|528.94|526.74|532.43|530.23|527.75|525.55|0
1637582100000|2021-11-22 11:55:00|529.14|526.94|527.94|525.74|529.14|526.94|527.35|525.15|0
1637582400000|2021-11-22 12:00:00|527.74|525.54|528.74|526.54|529.93|527.73|527.74|525.54|0
1637582700000|2021-11-22 12:05:00|528.54|526.34|528.93|526.73|530.13|527.93|528.54|526.34|0
1637583000000|2021-11-22 12:10:00|528.73|526.53|527.74|525.54|529.13|526.93|527.54|525.34|0
1637583300000|2021-11-22 12:15:00|527.94|525.74|526.94|524.74|528.73|526.53|526.74|524.54|0
1637583600000|2021-11-22 12:20:00|526.83|524.63|526.42|524.22|527.34|525.14|525.63|523.43|0
1637583900000|2021-11-22 12:25:00|526.62|524.42|526.42|524.22|527.02|524.82|526.22|524.02|0
1637584200000|2021-11-22 12:30:00|526.22|524.02|527.41|525.21|528.21|526.01|526.22|524.02|0
1637584500000|2021-11-22 12:35:00|527.61|525.41|527.81|525.61|528.01|525.81|527.21|525.01|0
1637584800000|2021-11-22 12:40:00|528.01|525.81|527.61|525.41|528.01|525.81|527.41|525.21|0
1637585100000|2021-11-22 12:45:00|527.8|525.6|528.2|526|528.4|526.2|527.6|525.4|0
1637585400000|2021-11-22 12:50:00|528.4|526.2|527.6|525.4|528.4|526.2|527.6|525.4|0
1637585700000|2021-11-22 12:55:00|527.8|525.6|527|524.8|527.8|525.6|526.01|523.81|0
1637586000000|2021-11-22 13:00:00|526.6|524.4|526.8|524.6|527|524.8|526|523.8|0
1637586300000|2021-11-22 13:05:00|527|524.8|525.2|523|527.2|525|525.1|522.9|0
1637586600000|2021-11-22 13:10:00|525.4|523.2|524.21|522.01|526|523.8|524.21|522.01|0
1637586900000|2021-11-22 13:15:00|524.41|522.21|523.41|521.21|524.61|522.41|523.01|520.81|0
1637587200000|2021-11-22 13:20:00|523.21|521.01|524.4|522.2|524.4|522.2|523.01|520.81|0
1637587500000|2021-11-22 13:25:00|524.2|522|525.19|522.99|525.19|522.99|524.2|522|0
1637587800000|2021-11-22 13:30:00|525|522.8|527.18|524.98|527.38|525.18|525|522.8|0
1637588100000|2021-11-22 13:35:00|526.98|524.78|526.98|524.78|527.18|524.98|526.38|524.18|0
1637588400000|2021-11-22 13:40:00|526.78|524.58|526.78|524.58|527.38|525.18|525.98|523.78|0
1637588700000|2021-11-22 13:45:00|526.98|524.78|526.97|524.77|527.37|525.17|526.78|524.58|0
1637589000000|2021-11-22 13:50:00|526.77|524.57|527.77|525.57|527.97|525.77|526.57|524.37|0
1637589300000|2021-11-22 13:55:00|527.97|525.77|528.96|526.76|529.96|527.76|527.97|525.77|0
1637589600000|2021-11-22 14:00:00|529.36|527.16|532.95|530.75|533.75|531.55|528.76|526.56|0
1637589900000|2021-11-22 14:05:00|532.75|530.55|531.95|529.75|532.75|530.55|530.95|528.75|0
1637590200000|2021-11-22 14:10:00|532.15|529.95|531.35|529.15|532.95|530.75|531.35|529.15|0
1637590500000|2021-11-22 14:15:00|531.15|528.95|530.75|528.55|531.74|529.54|529.95|527.75|0
1637590800000|2021-11-22 14:20:00|530.35|528.15|528.75|526.55|530.55|528.35|528.75|526.55|0
1637591100000|2021-11-22 14:25:00|528.95|526.75|531.14|528.94|531.54|529.34|528.75|526.55|0
1637591400000|2021-11-22 14:30:00|531.74|529.54|534.19|531.99|535.94|533.74|531.14|528.94|0
1637591700000|2021-11-22 14:35:00|534.39|532.19|536.93|534.73|537.8|535.6|534.39|532.19|0
1637592000000|2021-11-22 14:40:00|537.34|535.14|539.34|537.14|539.34|537.14|534.53|532.33|0
1637592300000|2021-11-22 14:45:00|539.94|537.74|544.36|542.16|544.36|542.16|536.73|534.53|0
1637592600000|2021-11-22 14:50:00|544.76|542.56|545.66|543.46|546.78|544.58|543.35|541.15|0
1637592900000|2021-11-22 14:55:00|546.17|543.97|548.33|546.13|548.33|546.13|545.56|543.36|0
1637593200000|2021-11-22 15:00:00|549.13|546.93|551.75|549.55|553.97|551.77|549.13|546.93|0
1637593500000|2021-11-22 15:05:00|552.15|549.95|552.35|550.15|552.35|550.15|549.94|547.74|0
1637593800000|2021-11-22 15:10:00|552.55|550.35|552.96|550.76|553.56|551.36|551.95|549.75|0
1637594100000|2021-11-22 15:15:00|553.36|551.16|552.95|550.75|554.98|552.78|552.95|550.75|0
1637594400000|2021-11-22 15:20:00|553.16|550.96|554.57|552.37|554.57|552.37|552.75|550.55|0
1637594700000|2021-11-22 15:25:00|554.37|552.17|552.54|550.34|554.37|552.17|551.74|549.54|0
1637595000000|2021-11-22 15:30:00|552.75|550.55|553.96|551.76|554.56|552.36|552.75|550.55|0
1637595300000|2021-11-22 15:35:00|554.16|551.96|553.15|550.95|554.16|551.96|552.74|550.54|0
1637595600000|2021-11-22 15:40:00|552.94|550.74|552.34|550.14|553.35|551.15|552.34|550.14|0
1637595900000|2021-11-22 15:45:00|552.13|549.93|550.92|548.72|552.33|550.13|550.52|548.32|0
1637596200000|2021-11-22 15:50:00|551.12|548.92|550.51|548.31|552.13|549.93|550.31|548.11|0
1637596500000|2021-11-22 15:55:00|550.72|548.52|549.3|547.1|551.12|548.92|548.09|545.89|0
1637596800000|2021-11-22 16:00:00|549.5|547.3|546.88|544.68|549.91|547.71|546.48|544.28|0
1637597100000|2021-11-22 16:05:00|546.48|544.28|545.07|542.87|547.49|545.29|544.27|542.07|0
1637597400000|2021-11-22 16:10:00|544.87|542.67|545.87|543.67|546.28|544.08|544.27|542.07|0
1637597700000|2021-11-22 16:15:00|545.67|543.47|545.07|542.87|546.08|543.88|544.87|542.67|0
1637598000000|2021-11-22 16:20:00|545.27|543.07|545.47|543.27|546.47|544.27|543.86|541.66|0
1637598300000|2021-11-22 16:25:00|545.27|543.07|543.89|541.69|545.47|543.27|542.89|540.69|0
1637598600000|2021-11-22 16:30:00|544.09|541.89|545.09|542.89|545.79|543.59|543.09|540.89|0
1637598900000|2021-11-22 16:35:00|544.89|542.69|544.29|542.09|546.1|543.9|543.69|541.49|0
1637599200000|2021-11-22 16:40:00|544.09|541.89|541.07|538.87|544.49|542.29|540.87|538.67|0
1637599500000|2021-11-22 16:45:00|541.27|539.07|536.67|534.47|542.08|539.88|536.47|534.27|0
1637599800000|2021-11-22 16:50:00|537.07|534.87|530.35|528.15|537.67|535.47|530.15|527.95|0
1637600100000|2021-11-22 16:55:00|529.75|527.55|529.34|527.14|530.35|528.15|521.72|519.52|0
1637600400000|2021-11-22 17:00:00|528.94|526.74|530.72|528.52|533.3|531.1|525.97|523.77|0
1637600700000|2021-11-22 17:05:00|530.92|528.72|530.52|528.32|532.9|530.7|528.74|526.54|0
1637601000000|2021-11-22 17:10:00|530.72|528.52|529.92|527.72|532.9|530.7|529.33|527.13|0
1637601300000|2021-11-22 17:15:00|529.72|527.52|529.33|527.13|533.69|531.49|527.94|525.74|0
1637601600000|2021-11-22 17:20:00|529.72|527.52|526.16|523.96|530.32|528.12|525.76|523.56|0
1637601900000|2021-11-22 17:25:00|526.36|524.16|530.71|528.51|531.79|529.59|526.36|524.16|0
1637602200000|2021-11-22 17:30:00|530.51|528.31|532.49|530.29|533.09|530.89|529.91|527.71|0
1637602500000|2021-11-22 17:35:00|532.29|530.09|534.47|532.27|534.87|532.67|531.1|528.9|0
1637602800000|2021-11-22 17:40:00|534.87|532.67|536.6|534.4|539.06|536.86|534.47|532.27|0
1637603100000|2021-11-22 17:45:00|536.41|534.21|535.21|533.01|536.6|534.4|534.41|532.21|0
1637603400000|2021-11-22 17:50:00|535.41|533.21|531.62|529.42|535.6|533.4|531.02|528.82|0
1637603700000|2021-11-22 17:55:00|531.82|529.62|532.41|530.21|534.4|532.2|530.82|528.62|0
1637604000000|2021-11-22 18:00:00|532.21|530.01|530.62|528.42|532.41|530.21|529.63|527.43|0
1637604300000|2021-11-22 18:05:00|530.42|528.22|530.42|528.22|532.41|530.21|530.22|528.02|0
1637604600000|2021-11-22 18:10:00|530.62|528.42|531.81|529.61|532.41|530.21|530.42|528.22|0
1637604900000|2021-11-22 18:15:00|532.2|530|534.59|532.39|534.79|532.59|532|529.8|0
1637605200000|2021-11-22 18:20:00|534.39|532.19|535.39|533.19|535.79|533.59|533.79|531.59|0
1637605500000|2021-11-22 18:25:00|535.59|533.39|534.59|532.39|535.79|533.59|533.59|531.39|0
1637605800000|2021-11-22 18:30:00|534.79|532.59|534.58|532.38|536.18|533.98|534.39|532.19|0
1637606100000|2021-11-22 18:35:00|534.38|532.18|533.98|531.78|536.18|533.98|533.78|531.58|0
1637606400000|2021-11-22 18:40:00|533.88|531.68|534.58|532.38|534.78|532.58|532.19|529.99|0
1637606700000|2021-11-22 18:45:00|534.38|532.18|533.18|530.98|534.98|532.78|533.18|530.98|0
1637607000000|2021-11-22 18:50:00|533.08|530.88|533.18|530.98|534.38|532.18|532.78|530.58|0
1637607300000|2021-11-22 18:55:00|533.38|531.18|532.38|530.18|534.37|532.17|531.98|529.78|0
1637607600000|2021-11-22 19:00:00|532.78|530.58|536.76|534.56|536.96|534.76|531.58|529.38|0
1637607900000|2021-11-22 19:05:00|536.56|534.36|534.96|532.76|536.96|534.76|534.57|532.37|0
1637608200000|2021-11-22 19:10:00|535.16|532.96|535.76|533.56|535.76|533.56|533.77|531.57|0
1637608500000|2021-11-22 19:15:00|535.56|533.36|534.96|532.76|536.36|534.16|534.56|532.36|0
1637608800000|2021-11-22 19:20:00|535.05|532.85|535.16|532.96|535.95|533.75|533.76|531.56|0
1637609100000|2021-11-22 19:25:00|534.76|532.56|534.95|532.75|535.15|532.95|533.36|531.16|0
1637609400000|2021-11-22 19:30:00|535.15|532.95|535.75|533.55|537.35|535.15|534.55|532.35|0
1637609700000|2021-11-22 19:35:00|535.55|533.35|537.74|535.54|538.14|535.94|535.55|533.35|0
1637610000000|2021-11-22 19:40:00|537.54|535.34|537.74|535.54|538.34|536.14|536.74|534.54|0
1637610300000|2021-11-22 19:45:00|537.94|535.74|539.14|536.94|539.94|537.74|537.14|534.94|0
1637610600000|2021-11-22 19:50:00|539.34|537.14|542.35|540.15|542.35|540.15|539.34|537.14|0
1637610900000|2021-11-22 19:55:00|542.15|539.95|540.63|538.43|542.15|539.95|539.63|537.43|0
1637611200000|2021-11-22 20:00:00|540.83|538.63|543.03|540.83|543.84|541.64|539.43|537.23|0
1637611500000|2021-11-22 20:05:00|543.24|541.04|543.63|541.43|543.84|541.64|542.23|540.03|0
1637611800000|2021-11-22 20:10:00|543.83|541.63|542.23|540.03|545.64|543.44|542.03|539.83|0
1637612100000|2021-11-22 20:15:00|541.83|539.63|540.22|538.02|542.43|540.23|540.02|537.82|0
1637612400000|2021-11-22 20:20:00|540.42|538.22|539.82|537.62|541.42|539.22|539.22|537.02|0
1637612700000|2021-11-22 20:25:00|540.02|537.82|537.01|534.81|540.42|538.22|537.01|534.81|0
1637613000000|2021-11-22 20:30:00|536.81|534.61|536.61|534.41|537.21|535.01|535.81|533.61|0
1637613300000|2021-11-22 20:35:00|536.21|534.01|533.81|531.61|537.61|535.41|533.81|531.61|0
1637613600000|2021-11-22 20:40:00|534.21|532.01|527.44|525.24|534.61|532.41|527.25|525.05|0
1637613900000|2021-11-22 20:45:00|527.25|525.05|524.18|521.98|530.32|528.12|523.98|521.78|0
1637614200000|2021-11-22 20:50:00|523.28|521.08|514.24|512.04|523.38|521.18|514.24|512.04|0
1637614500000|2021-11-22 20:55:00|514.04|511.84|507.66|505.46|514.83|512.63|507.27|505.07|0
1637614800000|2021-11-22 21:00:00|508.44|506.24|507.31|505.11|508.48|506.28|503.96|501.76|0
1637615100000|2021-11-22 21:05:00|507.51|505.31|507.51|505.31|508.29|506.09|506.73|504.53|0
1637615400000|2021-11-22 21:10:00|507.7|505.5|509.47|507.27|509.66|507.46|507.51|505.31|0
1637615700000|2021-11-22 21:15:00|508.1|505.5|508.1|505.5|508.3|505.7|507.12|504.52|0
1637616000000|2021-11-22 21:20:00|508.3|505.7|508.88|506.28|509.47|506.87|507.9|505.3|0
1637616300000|2021-11-22 21:25:00|509.08|506.48|507.31|504.71|509.47|506.87|507.31|504.71|0
1637616600000|2021-11-22 21:30:00|507.12|504.52|506.53|503.93|508.29|505.69|506.14|503.54|0
1637616900000|2021-11-22 21:35:00|506.33|503.73|506.13|503.53|506.53|503.93|504.96|502.36|0
1637617200000|2021-11-22 21:40:00|505.94|503.34|507.3|504.7|507.5|504.9|505.94|503.34|0
1637617500000|2021-11-22 21:45:00|507.5|504.9|507.3|504.7|507.69|505.09|506.71|504.11|0
1637617800000|2021-11-22 21:50:00|507.5|504.9|508.86|506.26|508.86|506.26|507.1|504.5|0
1637618100000|2021-11-22 21:55:00|509.06|506.46|510.13|507.53|510.23|507.63|509.06|506.46|0
1637618400000|2021-11-22 22:00:00|510.1|507.5|510.21|507.61|510.47|507.87|509.84|507.24|0
1637618700000|2021-11-22 22:05:00|510.35|507.75|509.98|507.38|510.35|507.75|509.98|507.38|0
1637619000000|2021-11-22 22:10:00|509.97|507.37|510.02|507.42|510.02|507.42|509.94|507.34|0
1637619300000|2021-11-22 22:15:00|510.05|507.45|509.84|507.24|510.05|507.45|509.84|507.24|0
1637619600000|2021-11-22 22:20:00|509.81|507.21|509.87|507.27|509.96|507.36|509.81|507.21|0
1637619900000|2021-11-22 22:25:00|509.96|507.36|509.75|507.15|509.96|507.36|509.75|507.15|0
1637620200000|2021-11-22 22:30:00|509.72|507.12|509.66|507.06|509.81|507.21|509.66|507.06|0
1637620500000|2021-11-22 22:35:00|509.58|506.98|509.72|507.12|509.72|507.12|509.58|506.98|0
1637620800000|2021-11-22 22:40:00|509.71|507.11|509.69|507.09|509.71|507.11|509.69|507.09|0
1637621100000|2021-11-22 22:45:00|509.48|506.88|509.77|507.17|509.77|507.17|509.48|506.88|0
1637621400000|2021-11-22 22:50:00|509.8|507.2|509.77|507.17|509.86|507.26|509.69|507.09|0
1637621700000|2021-11-22 22:55:00|509.86|507.26|509.84|507.24|510.1|507.5|509.77|507.17|0
1637622000000|2021-11-22 23:00:00|510.88|508.28|512.55|509.95|512.94|510.34|510.88|508.28|0
1637622300000|2021-11-22 23:05:00|512.64|510.04|512.35|509.75|512.94|510.34|511.37|508.77|0
1637622600000|2021-11-22 23:10:00|512.55|509.95|512.15|509.55|512.94|510.34|512.15|509.55|0
1637622900000|2021-11-22 23:15:00|512.35|509.75|512.15|509.55|512.93|510.33|511.95|509.35|0
1637623200000|2021-11-22 23:20:00|512.34|509.74|511.75|509.15|512.34|509.74|511.36|508.76|0
1637623500000|2021-11-22 23:25:00|511.56|508.96|511.95|509.35|512.14|509.54|511.36|508.76|0
1637623800000|2021-11-22 23:30:00|512.04|509.44|511.16|508.56|512.14|509.54|510.77|508.17|0
1637624100000|2021-11-22 23:35:00|510.96|508.36|511.55|508.95|511.75|509.15|510.96|508.36|0
1637624400000|2021-11-22 23:40:00|511.45|508.85|510.57|507.97|511.94|509.34|510.57|507.97|0
1637624700000|2021-11-22 23:45:00|510.76|508.16|510.37|507.77|510.96|508.36|509.98|507.38|0
1637625000000|2021-11-22 23:50:00|510.46|507.86|510.95|508.35|511.15|508.55|510.46|507.86|0
1637625300000|2021-11-22 23:55:00|511.15|508.55|510.95|508.35|511.34|508.74|510.76|508.16|0
1637625600000|2021-11-23 00:00:00|511.15|508.55|510.16|507.56|511.15|508.55|508.99|506.39|0
1637625900000|2021-11-23 00:05:00|509.97|507.37|509.96|507.36|510.16|507.56|508.79|506.19|0
1637626200000|2021-11-23 00:10:00|510.16|507.56|510.35|507.75|510.75|508.15|509.77|507.17|0
1637626500000|2021-11-23 00:15:00|510.16|507.56|512.12|509.52|512.31|509.71|510.16|507.56|0
1637626800000|2021-11-23 00:20:00|511.92|509.32|512.21|509.61|512.51|509.91|511.53|508.93|0
1637627100000|2021-11-23 00:25:00|512.31|509.71|513.88|511.28|513.88|511.28|512.21|509.61|0
1637627400000|2021-11-23 00:30:00|513.68|511.08|512.7|510.1|513.88|511.28|512.11|509.51|0
1637627700000|2021-11-23 00:35:00|512.89|510.29|512.11|509.51|513.09|510.49|511.91|509.31|0
1637628000000|2021-11-23 00:40:00|512.3|509.7|512.89|510.29|513.09|510.49|512.3|509.7|0
1637628300000|2021-11-23 00:45:00|513.08|510.48|512.1|509.5|513.08|510.48|511.9|509.3|0
1637628600000|2021-11-23 00:50:00|512.3|509.7|511.31|508.71|512.3|509.7|511.12|508.52|0
1637628900000|2021-11-23 00:55:00|511.51|508.91|511.7|509.1|511.9|509.3|511.31|508.71|0
1637629200000|2021-11-23 01:00:00|511.9|509.3|511.6|509|512.68|510.08|511.5|508.9|0
1637629500000|2021-11-23 01:05:00|511.7|509.1|511.3|508.7|512.09|509.49|510.91|508.31|0
1637629800000|2021-11-23 01:10:00|511.11|508.51|509.34|506.74|511.3|508.7|509.34|506.74|0
1637630100000|2021-11-23 01:15:00|509.14|506.54|508.75|506.15|509.14|506.54|507.77|505.17|0
1637630400000|2021-11-23 01:20:00|508.95|506.35|508.36|505.76|508.95|506.35|507.97|505.37|0
1637630700000|2021-11-23 01:25:00|508.16|505.56|508.55|505.95|509.14|506.54|508.16|505.56|0
1637631000000|2021-11-23 01:30:00|508.74|506.14|510.21|507.61|510.7|508.1|508.35|505.75|0
1637631300000|2021-11-23 01:35:00|510.11|507.51|510.7|508.1|510.9|508.3|509.72|507.12|0
1637631600000|2021-11-23 01:40:00|510.89|508.29|509.91|507.31|510.89|508.29|509.52|506.92|0
1637631900000|2021-11-23 01:45:00|509.72|507.12|507.95|505.35|509.91|507.31|506.97|504.37|0
1637632200000|2021-11-23 01:50:00|508.15|505.55|507.56|504.96|509.12|506.52|507.56|504.96|0
1637632500000|2021-11-23 01:55:00|507.36|504.76|508.14|505.54|508.34|505.74|506.97|504.37|0
1637632800000|2021-11-23 02:00:00|508.34|505.74|507.16|504.56|508.53|505.93|507.16|504.56|0
1637633100000|2021-11-23 02:05:00|506.38|503.78|506.57|503.97|507.36|504.76|505.79|503.19|0
1637633400000|2021-11-23 02:10:00|506.38|503.78|507.25|504.65|507.94|505.34|506.18|503.58|0
1637633700000|2021-11-23 02:15:00|507.35|504.75|506.96|504.36|508.13|505.53|506.96|504.36|0
1637634000000|2021-11-23 02:20:00|507.15|504.55|505|502.4|507.54|504.94|505|502.4|0
1637634300000|2021-11-23 02:25:00|504.8|502.2|503.63|501.03|505.2|502.6|502.85|500.25|0
1637634600000|2021-11-23 02:30:00|502.66|500.06|501.1|498.5|503.05|500.45|500.32|497.72|0
1637634900000|2021-11-23 02:35:00|501.29|498.69|502.65|500.05|502.85|500.25|500.9|498.3|0
1637635200000|2021-11-23 02:40:00|502.85|500.25|502.84|500.24|503.04|500.44|502.06|499.46|0
1637635500000|2021-11-23 02:45:00|503.04|500.44|502.26|499.66|503.04|500.44|501.87|499.27|0
1637635800000|2021-11-23 02:50:00|502.45|499.85|503.81|501.21|504.01|501.41|502.26|499.66|0
1637636100000|2021-11-23 02:55:00|504.01|501.41|505.57|502.97|505.96|503.36|504.01|501.41|0
1637636400000|2021-11-23 03:00:00|505.96|503.36|506.93|504.33|507.52|504.92|505.37|502.77|0
1637636700000|2021-11-23 03:05:00|507.13|504.53|505.95|503.35|507.13|504.53|505.37|502.77|0
1637637000000|2021-11-23 03:10:00|505.76|503.16|505.95|503.35|506.14|503.54|505.56|502.96|0
1637637300000|2021-11-23 03:15:00|506.14|503.54|505.95|503.35|506.92|504.32|505.75|503.15|0
1637637600000|2021-11-23 03:20:00|505.75|503.15|506.73|504.13|506.73|504.13|505.75|503.15|0
1637637900000|2021-11-23 03:25:00|506.53|503.93|506.92|504.32|507.7|505.1|506.53|503.93|0
1637638200000|2021-11-23 03:30:00|506.72|504.12|506.72|504.12|506.72|504.12|506.13|503.53|0
1637638500000|2021-11-23 03:35:00|506.62|504.02|505.94|503.34|506.72|504.12|505.94|503.34|0
1637638800000|2021-11-23 03:40:00|506.13|503.53|505.74|503.14|506.13|503.53|505.35|502.75|0
1637639100000|2021-11-23 03:45:00|505.93|503.33|505.05|502.45|505.93|503.33|504.37|501.77|0
1637639400000|2021-11-23 03:50:00|504.95|502.35|505.73|503.13|505.73|503.13|504.76|502.16|0
1637639700000|2021-11-23 03:55:00|505.63|503.03|505.53|502.93|506.12|503.52|505.34|502.74|0
1637640000000|2021-11-23 04:00:00|505.92|503.32|506.9|504.3|507.29|504.69|505.73|503.13|0
1637640300000|2021-11-23 04:05:00|507.09|504.49|506.11|503.51|507.49|504.89|506.11|503.51|0
1637640600000|2021-11-23 04:10:00|506.21|503.61|506.11|503.51|506.5|503.9|505.92|503.32|0
1637640900000|2021-11-23 04:15:00|506.31|503.71|505.91|503.31|506.7|504.1|505.72|503.12|0
1637641200000|2021-11-23 04:20:00|506.11|503.51|506.11|503.51|506.3|503.7|505.91|503.31|0
1637641500000|2021-11-23 04:25:00|506.2|503.6|506.1|503.5|506.5|503.9|505.91|503.31|0
1637641800000|2021-11-23 04:30:00|505.91|503.31|506.1|503.5|506.2|503.6|505.71|503.11|0
1637642100000|2021-11-23 04:35:00|506|503.4|506.49|503.89|506.78|504.18|505.9|503.3|0
1637642400000|2021-11-23 04:40:00|506.29|503.69|505.7|503.1|506.49|503.89|505.51|502.91|0
1637642700000|2021-11-23 04:45:00|505.9|503.3|506.29|503.69|506.48|503.88|505.9|503.3|0
1637643000000|2021-11-23 04:50:00|506.48|503.88|507.26|504.66|507.46|504.86|506.29|503.69|0
1637643300000|2021-11-23 04:55:00|507.36|504.76|507.85|505.25|508.43|505.83|507.36|504.76|0
1637643600000|2021-11-23 05:00:00|507.94|505.34|506.67|504.07|508.63|506.03|506.67|504.07|0
1637643900000|2021-11-23 05:05:00|506.47|503.87|506.86|504.26|507.06|504.46|506.47|503.87|0
1637644200000|2021-11-23 05:10:00|506.67|504.07|505.69|503.09|506.67|504.07|505.69|503.09|0
1637644500000|2021-11-23 05:15:00|505.49|502.89|505.1|502.5|505.69|503.09|505.1|502.5|0
1637644800000|2021-11-23 05:20:00|505|502.4|504.71|502.11|505.1|502.5|504.32|501.72|0
1637645100000|2021-11-23 05:25:00|504.9|502.3|503.92|501.32|504.9|502.3|503.73|501.13|0
1637645400000|2021-11-23 05:30:00|503.53|500.93|503.33|500.73|503.53|500.93|502.75|500.15|0
1637645700000|2021-11-23 05:35:00|503.53|500.93|502.75|500.15|503.53|500.93|501.97|499.37|0
1637646000000|2021-11-23 05:40:00|502.94|500.34|499.24|496.64|503.14|500.54|499.24|496.64|0
1637646300000|2021-11-23 05:45:00|498.85|496.25|500.01|497.41|500.4|497.8|498.85|496.25|0
1637646600000|2021-11-23 05:50:00|499.91|497.31|499.62|497.02|500.01|497.41|498.85|496.25|0
1637646900000|2021-11-23 05:55:00|499.82|497.22|501.18|498.58|501.18|498.58|499.62|497.02|0
1637647200000|2021-11-23 06:00:00|500.98|498.38|502.34|499.74|502.73|500.13|500.79|498.19|0
1637647500000|2021-11-23 06:05:00|502.54|499.94|502.73|500.13|503.51|500.91|502.53|499.93|0
1637647800000|2021-11-23 06:10:00|502.92|500.32|502.53|499.93|502.92|500.32|502.14|499.54|0
1637648100000|2021-11-23 06:15:00|502.43|499.83|501.36|498.76|502.53|499.93|501.36|498.76|0
1637648400000|2021-11-23 06:20:00|501.45|498.85|499.22|496.62|501.75|499.15|499.22|496.62|0
1637648700000|2021-11-23 06:25:00|499.41|496.81|498.53|495.93|500.38|497.78|498.24|495.64|0
1637649000000|2021-11-23 06:30:00|498.83|496.23|501.55|498.95|501.84|499.24|498.05|495.45|0
1637649300000|2021-11-23 06:35:00|501.35|498.75|500.76|498.16|501.35|498.75|499.6|497|0
1637649600000|2021-11-23 06:40:00|500.96|498.36|502.32|499.72|502.52|499.92|500.96|498.36|0
1637649900000|2021-11-23 06:45:00|502.41|499.81|501.93|499.33|503.1|500.5|501.73|499.13|0
1637650200000|2021-11-23 06:50:00|501.73|499.13|501.34|498.74|501.93|499.33|500.95|498.35|0
1637650500000|2021-11-23 06:55:00|501.15|498.55|501.92|499.32|502.31|499.71|500.65|498.05|0
1637650800000|2021-11-23 07:00:00|501.73|499.13|501.53|498.93|502.51|499.91|500.17|497.57|0
1637651100000|2021-11-23 07:05:00|501.14|498.54|494.92|492.32|501.14|498.54|494.53|491.93|0
1637651400000|2021-11-23 07:10:00|494.73|492.13|492.98|490.38|495.7|493.1|492.6|490|0
1637651700000|2021-11-23 07:15:00|492.79|490.19|493.75|491.15|494.72|492.12|492.59|489.99|0
1637652000000|2021-11-23 07:20:00|493.56|490.96|496.08|493.48|497.24|494.64|492.98|490.38|0
1637652300000|2021-11-23 07:25:00|495.69|493.09|495.59|492.99|496.66|494.06|494.53|491.93|0
1637652600000|2021-11-23 07:30:00|495.69|493.09|494.91|492.31|495.88|493.28|494.52|491.92|0
1637652900000|2021-11-23 07:35:00|494.71|492.11|492.97|490.37|495.3|492.7|490.65|488.05|0
1637653200000|2021-11-23 07:40:00|492.78|490.18|496.45|493.85|497.23|494.63|492.39|489.79|0
1637653500000|2021-11-23 07:45:00|496.26|493.66|495.68|493.08|496.65|494.05|495.09|492.49|0
1637653800000|2021-11-23 07:50:00|495.48|492.88|499.56|496.96|499.95|497.35|495.48|492.88|0
1637654100000|2021-11-23 07:55:00|499.94|497.34|498.83|496.23|501.11|498.51|498.44|495.84|0
1637654400000|2021-11-23 08:00:00|498.53|495.93|497.85|495.25|500.77|498.17|497.66|495.06|0
1637654700000|2021-11-23 08:05:00|497.55|495.35|497.85|495.65|498.04|495.84|494.93|492.73|0
1637655000000|2021-11-23 08:10:00|497.66|495.46|496.68|494.48|500.27|498.07|495.52|493.32|0
1637655300000|2021-11-23 08:15:00|497.07|494.87|496.29|494.09|499.2|497|495.71|493.51|0
1637655600000|2021-11-23 08:20:00|496.49|494.29|495.03|492.83|497.45|495.25|493.78|491.58|0
1637655900000|2021-11-23 08:25:00|495.13|492.93|491.46|489.26|495.32|493.12|491.07|488.87|0
1637656200000|2021-11-23 08:30:00|491.07|488.87|492.04|489.84|492.62|490.42|485.82|483.62|0
1637656500000|2021-11-23 08:35:00|492.24|490.04|493.78|491.58|495.52|493.32|491.85|489.65|0
1637656800000|2021-11-23 08:40:00|493.59|491.39|493.97|491.77|493.97|491.77|491.46|489.26|0
1637657100000|2021-11-23 08:45:00|493.58|491.38|491.07|488.87|494.93|492.73|490.49|488.29|0
1637657400000|2021-11-23 08:50:00|491.16|488.96|495.27|493.07|495.65|493.45|491.07|488.87|0
1637657700000|2021-11-23 08:55:00|495.46|493.26|496.71|494.51|496.81|494.61|493.72|491.52|0
1637658000000|2021-11-23 09:00:00|496.62|494.42|495.26|493.06|498.55|496.35|495.16|492.96|0
1637658300000|2021-11-23 09:05:00|495.16|492.96|494.29|492.09|495.84|493.64|493.9|491.7|0
1637658600000|2021-11-23 09:10:00|494.48|492.28|495.25|493.05|495.25|493.05|493.13|490.93|0
1637658900000|2021-11-23 09:15:00|495.06|492.86|497.96|495.76|498.74|496.54|494.09|491.89|0
1637659200000|2021-11-23 09:20:00|498.05|495.85|500.48|498.28|500.48|498.28|497.38|495.18|0
1637659500000|2021-11-23 09:25:00|500.29|498.09|497.76|495.56|500.29|498.09|497.57|495.37|0
1637659800000|2021-11-23 09:30:00|497.96|495.76|497.76|495.56|499.12|496.92|496.79|494.59|0
1637660100000|2021-11-23 09:35:00|497.95|495.75|500.28|498.08|501.44|499.24|497.57|495.37|0
1637660400000|2021-11-23 09:40:00|500.08|497.88|500.47|498.27|501.64|499.44|500.08|497.88|0
1637660700000|2021-11-23 09:45:00|500.28|498.08|502.41|500.21|505.14|502.94|500.27|498.07|0
1637661000000|2021-11-23 09:50:00|502.8|500.6|501.63|499.43|503.77|501.57|501.44|499.24|0
1637661300000|2021-11-23 09:55:00|501.82|499.62|502.51|500.31|502.51|500.31|500.37|498.17|0
1637661600000|2021-11-23 10:00:00|502.71|500.51|503.09|500.89|503.88|501.68|502.51|500.31|0
1637661900000|2021-11-23 10:05:00|503.29|501.09|503.09|500.89|503.87|501.67|502.7|500.5|0
1637662200000|2021-11-23 10:10:00|503.29|501.09|504.65|502.45|505.04|502.84|503.09|500.89|0
1637662500000|2021-11-23 10:15:00|504.84|502.64|505.23|503.03|506.21|504.01|504.65|502.45|0
1637662800000|2021-11-23 10:20:00|505.33|503.13|504.64|502.44|505.52|503.32|504.64|502.44|0
1637663100000|2021-11-23 10:25:00|504.84|502.64|504.05|501.85|505.13|502.93|503.86|501.66|0
1637663400000|2021-11-23 10:30:00|504.25|502.05|503.27|501.07|504.45|502.25|502.88|500.68|0
1637663700000|2021-11-23 10:35:00|503.47|501.27|503.85|501.65|504.73|502.53|503.27|501.07|0
1637664000000|2021-11-23 10:40:00|504.05|501.85|505.12|502.92|506.2|504|504.05|501.85|0
1637664300000|2021-11-23 10:45:00|505.41|503.21|502.87|500.67|505.41|503.21|502.87|500.67|0
1637664600000|2021-11-23 10:50:00|502.97|500.77|504.43|502.23|504.82|502.62|502.87|500.67|0
1637664900000|2021-11-23 10:55:00|504.33|502.13|502.28|500.08|505.02|502.82|502.28|500.08|0
1637665200000|2021-11-23 11:00:00|502.87|500.67|501.11|498.91|503.65|501.45|500.33|498.13|0
1637665500000|2021-11-23 11:05:00|501.2|499|499.74|497.54|502.28|500.08|499.74|497.54|0
1637665800000|2021-11-23 11:10:00|499.55|497.35|498.38|496.18|499.55|497.35|497.41|495.21|0
1637666100000|2021-11-23 11:15:00|498.96|496.76|499.35|497.15|499.54|497.34|496.63|494.43|0
1637666400000|2021-11-23 11:20:00|499.54|497.34|499.74|497.54|501.68|499.48|499.35|497.15|0
1637666700000|2021-11-23 11:25:00|499.93|497.73|501.29|499.09|502.07|499.87|499.35|497.15|0
1637667000000|2021-11-23 11:30:00|501.49|499.29|501.35|499.15|502.9|500.7|501.15|498.95|0
1637667300000|2021-11-23 11:35:00|501.15|498.95|502.51|500.31|502.51|500.31|500.95|498.75|0
1637667600000|2021-11-23 11:40:00|502.32|500.12|502.51|500.31|503.1|500.9|501.92|499.72|0
1637667900000|2021-11-23 11:45:00|502.7|500.5|503.87|501.67|504.75|502.55|502.7|500.5|0
1637668200000|2021-11-23 11:50:00|504.07|501.87|505.82|503.62|506.02|503.82|504.07|501.87|0
1637668500000|2021-11-23 11:55:00|505.63|503.43|504.45|502.25|506.8|504.6|504.26|502.06|0
1637668800000|2021-11-23 12:00:00|504.74|502.54|504.84|502.64|505.43|503.23|504.64|502.44|0
1637669100000|2021-11-23 12:05:00|504.45|502.25|506.99|504.79|507.97|505.77|504.45|502.25|0
1637669400000|2021-11-23 12:10:00|506.6|504.4|505.12|502.92|506.6|504.4|504.54|502.34|0
1637669700000|2021-11-23 12:15:00|505.22|503.02|503.36|501.16|505.22|503.02|503.27|501.07|0
1637670000000|2021-11-23 12:20:00|503.07|500.87|505.22|503.02|506.39|504.19|503.07|500.87|0
1637670300000|2021-11-23 12:25:00|505.41|503.21|503.46|501.26|505.8|503.6|503.46|501.26|0
1637670600000|2021-11-23 12:30:00|503.26|501.06|503.16|500.96|503.46|501.26|501.31|499.11|0
1637670900000|2021-11-23 12:35:00|503.07|500.87|504.13|501.93|504.82|502.62|503.07|500.87|0
1637671200000|2021-11-23 12:40:00|504.23|502.03|504.43|502.23|505.01|502.81|503.74|501.54|0
1637671500000|2021-11-23 12:45:00|504.62|502.42|502.47|500.27|504.82|502.62|502.37|500.17|0
1637671800000|2021-11-23 12:50:00|502.28|500.08|503.44|501.24|503.84|501.64|501.89|499.69|0
1637672100000|2021-11-23 12:55:00|503.15|500.95|503.44|501.24|504.03|501.83|502.86|500.66|0
1637672400000|2021-11-23 13:00:00|503.25|501.05|505.59|503.39|505.59|503.39|502.66|500.46|0
1637672700000|2021-11-23 13:05:00|505.39|503.19|504.02|501.82|506.17|503.97|503.83|501.63|0
1637673000000|2021-11-23 13:10:00|503.63|501.43|504.6|502.4|504.6|502.4|503.43|501.23|0
1637673300000|2021-11-23 13:15:00|504.99|502.79|505.77|503.57|505.97|503.77|504.6|502.4|0
1637673600000|2021-11-23 13:20:00|505.58|503.38|505.18|502.98|506.16|503.96|503.82|501.62|0
1637673900000|2021-11-23 13:25:00|505.38|503.18|506.55|504.35|506.55|504.35|504.6|502.4|0
1637674200000|2021-11-23 13:30:00|506.35|504.15|505.57|503.37|506.74|504.54|504.4|502.2|0
1637674500000|2021-11-23 13:35:00|505.76|503.56|506.74|504.54|507.13|504.93|505.57|503.37|0
1637674800000|2021-11-23 13:40:00|506.54|504.34|507.12|504.92|507.91|505.71|505.76|503.56|0
1637675100000|2021-11-23 13:45:00|506.93|504.73|506.63|504.43|507.71|505.51|506.34|504.14|0
1637675400000|2021-11-23 13:50:00|506.73|504.53|505.75|503.55|507.71|505.51|505.56|503.36|0
1637675700000|2021-11-23 13:55:00|505.56|503.36|505.84|503.64|506.73|504.53|505.56|503.36|0
1637676000000|2021-11-23 14:00:00|505.94|503.74|506.53|504.33|506.73|504.53|505.36|503.16|0
1637676300000|2021-11-23 14:05:00|506.33|504.13|505.35|503.15|506.72|504.52|505.35|503.15|0
1637676600000|2021-11-23 14:10:00|505.74|503.54|506.52|504.32|506.72|504.52|505.55|503.35|0
1637676900000|2021-11-23 14:15:00|506.72|504.52|506.32|504.12|506.72|504.52|505.74|503.54|0
1637677200000|2021-11-23 14:20:00|506.13|503.93|506.52|504.32|506.71|504.51|506.13|503.93|0
1637677500000|2021-11-23 14:25:00|506.71|504.51|503.78|501.58|506.71|504.51|503.39|501.19|0
1637677800000|2021-11-23 14:30:00|504.17|501.97|499.3|497.1|507.69|505.49|499.3|497.1|0
1637678100000|2021-11-23 14:35:00|498.62|496.42|502.6|500.4|503.97|501.77|496.77|494.57|0
1637678400000|2021-11-23 14:40:00|502.02|499.82|508.07|505.87|510.03|507.83|501.63|499.43|0
1637678700000|2021-11-23 14:45:00|507.87|505.67|514.15|511.95|515.72|513.52|507.87|505.67|0
1637679000000|2021-11-23 14:50:00|513.75|511.55|517.1|514.9|517.29|515.09|512.77|510.57|0
1637679300000|2021-11-23 14:55:00|516.9|514.7|514.47|512.27|519.11|516.91|514.47|512.27|0
1637679600000|2021-11-23 15:00:00|513.88|511.68|510.32|508.12|515.06|512.86|507.45|505.25|0
1637679900000|2021-11-23 15:05:00|510.13|507.93|501.13|498.93|511.11|508.91|499.19|496.99|0
1637680200000|2021-11-23 15:10:00|501.52|499.32|501.13|498.93|505.03|502.83|498.41|496.21|0
1637680500000|2021-11-23 15:15:00|502.1|499.9|502.69|500.49|505.23|503.03|501.52|499.32|0
1637680800000|2021-11-23 15:20:00|503.56|501.36|500.93|498.73|503.56|501.36|499.76|497.56|0
1637681100000|2021-11-23 15:25:00|501.12|498.92|495.32|493.12|501.71|499.51|494.16|491.96|0
1637681400000|2021-11-23 15:30:00|495.51|493.31|496.09|493.89|499.78|497.58|493.77|491.57|0
1637681700000|2021-11-23 15:35:00|495.9|493.7|494.15|491.95|496.67|494.47|492.41|490.21|0
1637682000000|2021-11-23 15:40:00|494.34|492.14|492.6|490.4|495.7|493.5|492.41|490.21|0
1637682300000|2021-11-23 15:45:00|492.41|490.21|495.26|493.06|496.03|493.83|492.21|490.01|0
1637682600000|2021-11-23 15:50:00|495.07|492.87|491.39|489.19|497.01|494.81|491.39|489.19|0
1637682900000|2021-11-23 15:55:00|491.59|489.39|487.92|485.72|491.59|489.39|487.54|485.34|0
1637683200000|2021-11-23 16:00:00|487.73|485.53|487.34|485.14|490.04|487.84|483.02|480.82|0
1637683500000|2021-11-23 16:05:00|487.15|484.95|490.03|487.83|490.23|488.03|485.8|483.6|0
1637683800000|2021-11-23 16:10:00|489.84|487.64|496.04|493.84|497|494.8|489.84|487.64|0
1637684100000|2021-11-23 16:15:00|495.65|493.45|496.81|494.61|499.91|497.71|495.26|493.06|0
1637684400000|2021-11-23 16:20:00|496.61|494.41|498.35|496.15|498.36|496.16|496.22|494.02|0
1637684700000|2021-11-23 16:25:00|497.97|495.77|500.29|498.09|503.21|501.01|497.97|495.77|0
1637685000000|2021-11-23 16:30:00|500.1|497.9|496.41|494.21|503.6|501.4|496.41|494.21|0
1637685300000|2021-11-23 16:35:00|496.6|494.4|499.9|497.7|500.87|498.67|494.28|492.08|0
1637685600000|2021-11-23 16:40:00|500.29|498.09|495.44|493.24|501.26|499.06|495.44|493.24|0
1637685900000|2021-11-23 16:45:00|495.63|493.43|502.74|500.54|503.71|501.51|494.28|492.08|0
1637686200000|2021-11-23 16:50:00|503.13|500.93|496.9|494.7|503.9|501.7|496.9|494.7|0
1637686500000|2021-11-23 16:55:00|497.29|495.09|496.9|494.7|499.42|497.22|495.93|493.73|0
1637686800000|2021-11-23 17:00:00|496.51|494.31|491.67|489.47|498.06|495.86|490.52|488.32|0
1637687100000|2021-11-23 17:05:00|490.9|488.7|492.83|490.63|493.99|491.79|490.52|488.32|0
1637687400000|2021-11-23 17:10:00|493.41|491.21|488.97|486.77|495.54|493.34|488.97|486.77|0
1637687700000|2021-11-23 17:15:00|489.74|487.54|492.63|490.43|493.4|491.2|489.35|487.15|0
1637688000000|2021-11-23 17:20:00|492.82|490.62|497.66|495.46|497.66|495.46|492.24|490.04|0
1637688300000|2021-11-23 17:25:00|497.85|495.65|497.85|495.65|500.18|497.98|496.5|494.3|0
1637688600000|2021-11-23 17:30:00|497.66|495.46|496.49|494.29|500.57|498.37|496.3|494.1|0
1637688900000|2021-11-23 17:35:00|496.68|494.48|497.26|495.06|499.4|497.2|496.68|494.48|0
1637689200000|2021-11-23 17:40:00|497.46|495.26|494.36|492.16|498.82|496.62|493.58|491.38|0
1637689500000|2021-11-23 17:45:00|494.16|491.96|494.93|492.73|496.68|494.48|493|490.8|0
1637689800000|2021-11-23 17:50:00|494.16|491.96|493|490.8|496.48|494.28|493|490.8|0
1637690100000|2021-11-23 17:55:00|492.8|490.6|491.45|489.25|493.77|491.57|489.91|487.71|0
1637690400000|2021-11-23 18:00:00|491.26|489.06|492.99|490.79|494.93|492.73|489.52|487.32|0
1637690700000|2021-11-23 18:05:00|492.6|490.4|492.41|490.21|494.34|492.14|491.44|489.24|0
1637691000000|2021-11-23 18:10:00|492.02|489.82|492.22|490.02|492.99|490.79|488.63|486.43|0
1637691300000|2021-11-23 18:15:00|492.61|490.41|488.37|486.17|493.96|491.76|488.17|485.97|0
1637691600000|2021-11-23 18:20:00|488.75|486.55|491.64|489.44|492.99|490.79|488.75|486.55|0
1637691900000|2021-11-23 18:25:00|491.45|489.25|490.87|488.67|494.15|491.95|490.09|487.89|0
1637692200000|2021-11-23 18:30:00|490.29|488.09|488.17|485.97|490.86|488.66|487.97|485.77|0
1637692500000|2021-11-23 18:35:00|488.74|486.54|489.51|487.31|490.67|488.47|487.2|485|0
1637692800000|2021-11-23 18:40:00|489.32|487.12|488.55|486.35|491.44|489.24|488.35|486.15|0
1637693100000|2021-11-23 18:45:00|488.54|486.34|494.14|491.94|495.88|493.68|488.35|486.15|0
1637693400000|2021-11-23 18:50:00|494.33|492.13|501.7|499.5|501.7|499.5|494.33|492.13|0
1637693700000|2021-11-23 18:55:00|501.5|499.3|497.23|495.03|502.28|500.08|496.26|494.06|0
1637694000000|2021-11-23 19:00:00|497.42|495.22|496.16|493.96|500.33|498.13|495.87|493.67|0
1637694300000|2021-11-23 19:05:00|496.26|494.06|498.19|495.99|500.14|497.94|495.68|493.48|0
1637694600000|2021-11-23 19:10:00|498|495.8|497.41|495.21|499.35|497.15|496.83|494.63|0
1637694900000|2021-11-23 19:15:00|497.8|495.6|492.19|489.99|497.8|495.6|491.8|489.6|0
1637695200000|2021-11-23 19:20:00|492.38|490.18|495.28|493.08|497.41|495.21|492.38|490.18|0
1637695500000|2021-11-23 19:25:00|495.08|492.88|495.47|493.27|497.99|495.79|494.7|492.5|0
1637695800000|2021-11-23 19:30:00|495.27|493.07|492.95|490.75|497.99|495.79|491.99|489.79|0
1637696100000|2021-11-23 19:35:00|493.34|491.14|495.66|493.46|498.18|495.98|493.14|490.94|0
1637696400000|2021-11-23 19:40:00|495.85|493.65|498.37|496.17|498.37|496.17|495.27|493.07|0
1637696700000|2021-11-23 19:45:00|498.17|495.97|505.95|503.75|506.34|504.14|497.68|495.48|0
1637697000000|2021-11-23 19:50:00|506.15|503.95|507.29|505.09|508.85|506.65|502.06|499.86|0
1637697300000|2021-11-23 19:55:00|507.09|504.89|506.7|504.5|508.66|506.46|504.55|502.35|0
1637697600000|2021-11-23 20:00:00|506.89|504.69|503.86|501.66|507.09|504.89|502.21|500.01|0
1637697900000|2021-11-23 20:05:00|504.54|502.34|508.65|506.45|509.24|507.04|504.54|502.34|0
1637698200000|2021-11-23 20:10:00|508.45|506.25|507.86|505.66|508.45|506.25|506.1|503.9|0
1637698500000|2021-11-23 20:15:00|508.25|506.05|503.95|501.75|509.23|507.03|503.95|501.75|0
1637698800000|2021-11-23 20:20:00|503.76|501.56|504.73|502.53|505.51|503.31|502.97|500.77|0
1637699100000|2021-11-23 20:25:00|504.92|502.72|504.14|501.94|508.25|506.05|503.95|501.75|0
1637699400000|2021-11-23 20:30:00|503.95|501.75|505.7|503.5|508.05|505.85|503.95|501.75|0
1637699700000|2021-11-23 20:35:00|505.5|503.3|508.24|506.04|510.2|508|504.14|501.94|0
1637700000000|2021-11-23 20:40:00|508.83|506.63|510|507.8|511.57|509.37|508.63|506.43|0
1637700300000|2021-11-23 20:45:00|509.8|507.6|507.26|505.06|510.68|508.48|506.28|504.08|0
1637700600000|2021-11-23 20:50:00|508.82|506.62|511.42|509.22|515.98|513.78|508.82|506.62|0
1637700900000|2021-11-23 20:55:00|511.33|509.13|513.44|511.24|515.02|512.82|510.15|507.95|0
1637701200000|2021-11-23 21:00:00|512.46|510.26|509.33|507.13|512.46|510.26|509.33|507.13|0
1637701500000|2021-11-23 21:05:00|509.52|507.32|508.35|506.15|510.3|508.1|508.15|505.95|0
1637701800000|2021-11-23 21:10:00|508.54|506.34|506.78|504.58|509.13|506.93|506.78|504.58|0
1637702100000|2021-11-23 21:15:00|507.85|505.25|508.74|506.14|509.72|507.12|507.85|505.25|0
1637702400000|2021-11-23 21:20:00|508.93|506.33|507.95|505.35|509.71|507.11|507.95|505.35|0
1637702700000|2021-11-23 21:25:00|508.63|506.03|508.93|506.33|509.12|506.52|507.95|505.35|0
1637703000000|2021-11-23 21:30:00|509.32|506.72|509.51|506.91|509.71|507.11|508.53|505.93|0
1637703300000|2021-11-23 21:35:00|509.71|507.11|509.31|506.71|510.29|507.69|509.31|506.71|0
1637703600000|2021-11-23 21:40:00|509.51|506.91|510.58|507.98|510.88|508.28|509.51|506.91|0
1637703900000|2021-11-23 21:45:00|510.68|508.08|510.68|508.08|510.87|508.27|510.29|507.69|0
1637704200000|2021-11-23 21:50:00|510.48|507.88|510.48|507.88|511.46|508.86|510.48|507.88|0
1637704500000|2021-11-23 21:55:00|510.57|507.97|511.16|508.56|511.45|508.85|510.48|507.88|0
1637704800000|2021-11-23 22:00:00|511.31|508.71|510.9|508.3|511.31|508.71|510.87|508.27|0
1637705100000|2021-11-23 22:05:00|511.07|508.47|510.9|508.3|511.07|508.47|510.75|508.15|0
1637705400000|2021-11-23 22:10:00|510.95|508.35|510.81|508.21|511.01|508.41|510.81|508.21|0
1637705700000|2021-11-23 22:15:00|511.01|508.41|511|508.4|511.01|508.41|510.95|508.35|0
1637706000000|2021-11-23 22:20:00|511.06|508.46|511.21|508.61|511.21|508.61|511.06|508.46|0
1637706300000|2021-11-23 22:25:00|511.2|508.6|511.42|508.82|511.42|508.82|511.03|508.43|0
1637706600000|2021-11-23 22:30:00|511.22|508.62|511.42|508.82|511.42|508.82|511.22|508.62|0
1637706900000|2021-11-23 22:35:00|511.2|508.6|511.25|508.65|511.25|508.65|511.03|508.43|0
1637707200000|2021-11-23 22:40:00|511.16|508.56|510.99|508.39|511.31|508.71|510.56|507.96|0
1637707500000|2021-11-23 22:45:00|511.02|508.42|510.85|508.25|511.02|508.42|510.85|508.25|0
1637707800000|2021-11-23 22:50:00|510.84|508.24|511|508.4|511|508.4|510.84|508.24|0
1637708100000|2021-11-23 22:55:00|511.03|508.43|510.97|508.37|511.17|508.57|510.97|508.37|0
1637708400000|2021-11-23 23:00:00|512.1|509.5|511.03|508.43|512.6|510|511.03|508.43|0
1637708700000|2021-11-23 23:05:00|511.22|508.62|509.85|507.25|511.42|508.82|509.46|506.86|0
1637709000000|2021-11-23 23:10:00|510.04|507.44|510.72|508.12|510.72|508.12|509.65|507.05|0
1637709300000|2021-11-23 23:15:00|510.82|508.22|512.39|509.79|512.39|509.79|510.82|508.22|0
1637709600000|2021-11-23 23:20:00|512.59|509.99|512.19|509.59|512.59|509.99|512.09|509.49|0
1637709900000|2021-11-23 23:25:00|512.58|509.98|512.19|509.59|512.97|510.37|512.19|509.59|0
1637710200000|2021-11-23 23:30:00|512.38|509.78|510.42|507.82|512.38|509.78|510.23|507.63|0
1637710500000|2021-11-23 23:35:00|510.03|507.43|510.03|507.43|510.42|507.82|509.83|507.23|0
1637710800000|2021-11-23 23:40:00|509.83|507.23|510.42|507.82|510.42|507.82|509.44|506.84|0
1637711100000|2021-11-23 23:45:00|510.22|507.62|509.83|507.23|511|508.4|509.63|507.03|0
1637711400000|2021-11-23 23:50:00|509.63|507.03|509.43|506.83|509.63|507.03|509.04|506.44|0
1637711700000|2021-11-23 23:55:00|509.33|506.73|509.23|506.63|509.82|507.22|508.65|506.05|0
1637712000000|2021-11-24 00:00:00|509.43|506.83|512.37|509.77|512.76|510.16|509.43|506.83|0
1637712300000|2021-11-24 00:05:00|512.56|509.96|512.36|509.76|513.35|510.75|512.17|509.57|0
1637712600000|2021-11-24 00:10:00|512.56|509.96|512.75|510.15|513.34|510.74|512.56|509.96|0
1637712900000|2021-11-24 00:15:00|512.95|510.35|512.16|509.56|513.34|510.74|512.16|509.56|0
1637713200000|2021-11-24 00:20:00|511.96|509.36|511.37|508.77|512.36|509.76|511.37|508.77|0
1637713500000|2021-11-24 00:25:00|511.57|508.97|512.16|509.56|512.16|509.56|511.18|508.58|0
1637713800000|2021-11-24 00:30:00|511.96|509.36|510.98|508.38|512.15|509.55|510.78|508.18|0
1637714100000|2021-11-24 00:35:00|510.78|508.18|510.58|507.98|511.17|508.57|510.39|507.79|0
1637714400000|2021-11-24 00:40:00|510.78|508.18|510.38|507.78|511.56|508.96|510.38|507.78|0
1637714700000|2021-11-24 00:45:00|510.58|507.98|510.38|507.78|510.77|508.17|510.19|507.59|0
1637715000000|2021-11-24 00:50:00|510.18|507.58|511.95|509.35|511.95|509.35|509.99|507.39|0
1637715300000|2021-11-24 00:55:00|512.14|509.54|511.35|508.75|512.14|509.54|511.35|508.75|0
1637715600000|2021-11-24 01:00:00|511.55|508.95|511.74|509.14|513.32|510.72|511.35|508.75|0
1637715900000|2021-11-24 01:05:00|511.55|508.95|511.54|508.94|512.13|509.53|511.54|508.94|0
1637716200000|2021-11-24 01:10:00|511.35|508.75|511.35|508.75|511.74|509.14|511.35|508.75|0
1637716500000|2021-11-24 01:15:00|511.54|508.94|513.01|510.41|513.31|510.71|511.54|508.94|0
1637716800000|2021-11-24 01:20:00|513.11|510.51|512.71|510.11|513.5|510.9|512.52|509.92|0
1637717100000|2021-11-24 01:25:00|513.11|510.51|513.1|510.5|513.3|510.7|512.32|509.72|0
1637717400000|2021-11-24 01:30:00|512.91|510.31|513.69|511.09|513.89|511.29|512.91|510.31|0
1637717700000|2021-11-24 01:35:00|513.49|510.89|513.1|510.5|514.08|511.48|512.71|510.11|0
1637718000000|2021-11-24 01:40:00|512.9|510.3|512.9|510.3|513.1|510.5|512.51|509.91|0
1637718300000|2021-11-24 01:45:00|513.09|510.49|513.09|510.49|513.49|510.89|512.9|510.3|0
1637718600000|2021-11-24 01:50:00|513.29|510.69|513.68|511.08|513.68|511.08|513.29|510.69|0
1637718900000|2021-11-24 01:55:00|513.48|510.88|513.09|510.49|513.68|511.08|512.69|510.09|0
1637719200000|2021-11-24 02:00:00|512.89|510.29|510.14|507.54|512.89|510.29|509.75|507.15|0
1637719500000|2021-11-24 02:05:00|509.95|507.35|509.84|507.24|510.92|508.32|509.55|506.95|0
1637719800000|2021-11-24 02:10:00|509.75|507.15|509.16|506.56|510.33|507.73|509.06|506.46|0
1637720100000|2021-11-24 02:15:00|509.35|506.75|509.55|506.95|509.74|507.14|509.16|506.56|0
1637720400000|2021-11-24 02:20:00|509.35|506.75|508.96|506.36|509.94|507.34|508.96|506.36|0
1637720700000|2021-11-24 02:25:00|509.15|506.55|509.54|506.94|510.13|507.53|508.96|506.36|0
1637721000000|2021-11-24 02:30:00|509.35|506.75|510.13|507.53|510.32|507.72|509.35|506.75|0
1637721300000|2021-11-24 02:35:00|509.93|507.33|510.02|507.42|510.32|507.72|509.73|507.13|0
1637721600000|2021-11-24 02:40:00|510.12|507.52|509.73|507.13|510.32|507.72|509.34|506.74|0
1637721900000|2021-11-24 02:45:00|509.63|507.03|509.53|506.93|509.92|507.32|509.53|506.93|0
1637722200000|2021-11-24 02:50:00|509.73|507.13|509.92|507.32|510.31|507.71|509.53|506.93|0
1637722500000|2021-11-24 02:55:00|509.72|507.12|509.72|507.12|509.92|507.32|509.33|506.73|0
1637722800000|2021-11-24 03:00:00|509.81|507.21|506.59|503.99|510.11|507.51|506.59|503.99|0
1637723100000|2021-11-24 03:05:00|506.2|503.6|506.78|504.18|507.17|504.57|505.81|503.21|0
1637723400000|2021-11-24 03:10:00|506.59|503.99|507.17|504.57|507.37|504.77|506.39|503.79|0
1637723700000|2021-11-24 03:15:00|507.36|504.76|507.56|504.96|507.95|505.35|507.17|504.57|0
1637724000000|2021-11-24 03:20:00|507.65|505.05|508.34|505.74|508.73|506.13|507.56|504.96|0
1637724300000|2021-11-24 03:25:00|508.14|505.54|509.31|506.71|509.51|506.91|508.14|505.54|0
1637724600000|2021-11-24 03:30:00|509.12|506.52|508.72|506.12|509.31|506.71|508.72|506.12|0
1637724900000|2021-11-24 03:35:00|508.53|505.93|508.72|506.12|509.5|506.9|508.53|505.93|0
1637725200000|2021-11-24 03:40:00|508.52|505.92|508.13|505.53|508.72|506.12|508.13|505.53|0
1637725500000|2021-11-24 03:45:00|507.93|505.33|507.74|505.14|507.93|505.33|507.54|504.94|0
1637725800000|2021-11-24 03:50:00|507.54|504.94|508.12|505.52|508.52|505.92|507.54|504.94|0
1637726100000|2021-11-24 03:55:00|508.32|505.72|507.93|505.33|508.32|505.72|507.73|505.13|0
1637726400000|2021-11-24 04:00:00|507.73|505.13|506.56|503.96|507.93|505.33|506.56|503.96|0
1637726700000|2021-11-24 04:05:00|506.36|503.76|506.16|503.56|506.36|503.76|505.38|502.78|0
1637727000000|2021-11-24 04:10:00|506.36|503.76|504.21|501.61|506.36|503.76|504.21|501.61|0
1637727300000|2021-11-24 04:15:00|504.01|501.41|504.69|502.09|504.69|502.09|503.82|501.22|0
1637727600000|2021-11-24 04:20:00|504.6|502|504.2|501.6|504.79|502.19|503.81|501.21|0
1637727900000|2021-11-24 04:25:00|504.4|501.8|505.18|502.58|505.18|502.58|504.2|501.6|0
1637728200000|2021-11-24 04:30:00|504.98|502.38|504.98|502.38|505.37|502.77|504.59|501.99|0
1637728500000|2021-11-24 04:35:00|505.17|502.57|505.56|502.96|505.95|503.35|504.98|502.38|0
1637728800000|2021-11-24 04:40:00|505.46|502.86|505.56|502.96|505.95|503.35|505.46|502.86|0
1637729100000|2021-11-24 04:45:00|505.36|502.76|505.94|503.34|505.95|503.35|504.97|502.37|0
1637729400000|2021-11-24 04:50:00|506.14|503.54|505.94|503.34|506.33|503.73|505.75|503.15|0
1637729700000|2021-11-24 04:55:00|506.14|503.54|505.55|502.95|506.14|503.54|505.35|502.75|0
1637730000000|2021-11-24 05:00:00|505.35|502.75|506.72|504.12|506.91|504.31|505.35|502.75|0
1637730300000|2021-11-24 05:05:00|506.91|504.31|506.91|504.31|507.5|504.9|506.72|504.12|0
1637730600000|2021-11-24 05:10:00|507|504.4|508.08|505.48|508.08|505.48|506.52|503.92|0
1637730900000|2021-11-24 05:15:00|507.98|505.38|507.88|505.28|508.67|506.07|507.69|505.09|0
1637731200000|2021-11-24 05:20:00|507.98|505.38|507.88|505.28|508.37|505.77|507.68|505.08|0
1637731500000|2021-11-24 05:25:00|507.97|505.37|508.66|506.06|508.85|506.25|507.58|504.98|0
1637731800000|2021-11-24 05:30:00|508.85|506.25|511.01|508.41|511.49|508.89|508.85|506.25|0
1637732100000|2021-11-24 05:35:00|510.81|508.21|511|508.4|511.2|508.6|510.51|507.91|0
1637732400000|2021-11-24 05:40:00|511.2|508.6|511.78|509.18|511.78|509.18|510.81|508.21|0
1637732700000|2021-11-24 05:45:00|511.68|509.08|511.59|508.99|512.27|509.67|511.39|508.79|0
1637733000000|2021-11-24 05:50:00|511.39|508.79|512.76|510.16|512.96|510.36|511.19|508.59|0
1637733300000|2021-11-24 05:55:00|512.56|509.96|513.35|510.75|513.35|510.75|512.46|509.86|0
1637733600000|2021-11-24 06:00:00|513.15|510.55|514.52|511.92|514.72|512.12|512.76|510.16|0
1637733900000|2021-11-24 06:05:00|514.33|511.73|513.54|510.94|514.33|511.73|512.75|510.15|0
1637734200000|2021-11-24 06:10:00|513.43|510.83|513.93|511.33|514.12|511.52|513.34|510.74|0
1637734500000|2021-11-24 06:15:00|514.12|511.52|514.71|512.11|514.91|512.31|514.12|511.52|0
1637734800000|2021-11-24 06:20:00|514.51|511.91|514.71|512.11|514.91|512.31|514.51|511.91|0
1637735100000|2021-11-24 06:25:00|514.51|511.91|514.9|512.3|514.9|512.3|514.12|511.52|0
1637735400000|2021-11-24 06:30:00|515.1|512.5|515.1|512.5|515.29|512.69|514.51|511.91|0
1637735700000|2021-11-24 06:35:00|514.9|512.3|515.49|512.89|515.68|513.08|514.9|512.3|0
1637736000000|2021-11-24 06:40:00|515.29|512.69|515.88|513.28|516.47|513.87|515.29|512.69|0
1637736300000|2021-11-24 06:45:00|515.68|513.08|514.59|511.99|515.88|513.28|514.5|511.9|0
1637736600000|2021-11-24 06:50:00|514.69|512.09|514.89|512.29|515.28|512.68|514.5|511.9|0
1637736900000|2021-11-24 06:55:00|515.08|512.48|514.88|512.28|516.07|513.47|514.88|512.28|0
1637737200000|2021-11-24 07:00:00|515.57|512.97|515.67|513.07|516.26|513.66|514.88|512.28|0
1637737500000|2021-11-24 07:05:00|515.76|513.16|516.06|513.46|516.46|513.86|515.67|513.07|0
1637737800000|2021-11-24 07:10:00|516.26|513.66|514.68|512.08|516.26|513.66|514.29|511.69|0
1637738100000|2021-11-24 07:15:00|514.58|511.98|513.89|511.29|514.68|512.08|513.5|510.9|0
1637738400000|2021-11-24 07:20:00|513.69|511.09|513.1|510.5|513.89|511.29|512.71|510.11|0
1637738700000|2021-11-24 07:25:00|512.91|510.31|512.31|509.71|513.49|510.89|511.82|509.22|0
1637739000000|2021-11-24 07:30:00|512.51|509.91|510.35|507.75|512.51|509.91|510.16|507.56|0
1637739300000|2021-11-24 07:35:00|510.16|507.56|511.33|508.73|511.53|508.93|509.76|507.16|0
1637739600000|2021-11-24 07:40:00|511.52|508.92|512.11|509.51|512.11|509.51|511.13|508.53|0
1637739900000|2021-11-24 07:45:00|512.01|509.41|510.73|508.13|512.01|509.41|510.73|508.13|0
1637740200000|2021-11-24 07:50:00|511.32|508.72|511.32|508.72|512.11|509.51|510.93|508.33|0
1637740500000|2021-11-24 07:55:00|511.12|508.52|510.73|508.13|511.32|508.72|510.14|507.54|0
1637740800000|2021-11-24 08:00:00|510.93|508.33|510.83|508.23|511.42|508.82|508.5|505.9|0
1637741100000|2021-11-24 08:05:00|510.63|508.43|509.06|506.86|511.22|509.02|509.06|506.86|0
1637741400000|2021-11-24 08:10:00|508.86|506.66|508.67|506.47|509.84|507.64|508.08|505.88|0
1637741700000|2021-11-24 08:15:00|508.47|506.27|511.21|509.01|511.21|509.01|508.47|506.27|0
1637742000000|2021-11-24 08:20:00|511.01|508.81|511.8|509.6|512.19|509.99|509.64|507.44|0
1637742300000|2021-11-24 08:25:00|511.6|509.4|510.42|508.22|511.99|509.79|509.25|507.05|0
1637742600000|2021-11-24 08:30:00|510.32|508.12|511.1|508.9|511.79|509.59|508.75|506.55|0
1637742900000|2021-11-24 08:35:00|511.01|508.81|510.22|508.02|511.3|509.1|509.63|507.43|0
1637743200000|2021-11-24 08:40:00|510.31|508.11|511.59|509.39|511.59|509.39|510.31|508.11|0
1637743500000|2021-11-24 08:45:00|511.39|509.19|511.19|508.99|512.18|509.98|510.61|508.41|0
1637743800000|2021-11-24 08:50:00|511.09|508.89|510.21|508.01|511.39|509.19|509.62|507.42|0
1637744100000|2021-11-24 08:55:00|510.3|508.1|510.21|508.01|510.6|508.4|509.43|507.23|0
1637744400000|2021-11-24 09:00:00|510.01|507.81|507.46|505.26|510.4|508.2|507.27|505.07|0
1637744700000|2021-11-24 09:05:00|507.27|505.07|507.85|505.65|508.05|505.85|506.49|504.29|0
1637745000000|2021-11-24 09:10:00|508.83|506.63|508.24|506.04|509.61|507.41|507.85|505.65|0
1637745300000|2021-11-24 09:15:00|508.05|505.85|509.02|506.82|509.22|507.02|506.68|504.48|0
1637745600000|2021-11-24 09:20:00|509.61|507.41|511.17|508.97|511.17|508.97|509.61|507.41|0
1637745900000|2021-11-24 09:25:00|511.37|509.17|510.98|508.78|512.16|509.96|510.39|508.19|0
1637746200000|2021-11-24 09:30:00|510.78|508.58|509.8|507.6|510.78|508.58|509.41|507.21|0
1637746500000|2021-11-24 09:35:00|509.6|507.4|507.44|505.24|509.6|507.4|506.76|504.56|0
1637746800000|2021-11-24 09:40:00|507.05|504.85|505.68|503.48|507.84|505.64|505.1|502.9|0
1637747100000|2021-11-24 09:45:00|506.07|503.87|505.88|503.68|506.07|503.87|503.73|501.53|0
1637747400000|2021-11-24 09:50:00|505.68|503.48|500.02|497.82|505.68|503.48|499.83|497.63|0
1637747700000|2021-11-24 09:55:00|499.92|497.72|501.19|498.99|502.84|500.64|499.05|496.85|0
1637748000000|2021-11-24 10:00:00|500.99|498.79|503.72|501.52|504.01|501.81|499.83|497.63|0
1637748300000|2021-11-24 10:05:00|503.91|501.71|502.35|500.15|504.11|501.91|501.96|499.76|0
1637748600000|2021-11-24 10:10:00|501.77|499.57|504.1|501.9|504.1|501.9|501.57|499.37|0
1637748900000|2021-11-24 10:15:00|504|501.8|505.27|503.07|506.25|504.05|504|501.8|0
1637749200000|2021-11-24 10:20:00|505.66|503.46|504.68|502.48|505.86|503.66|503.9|501.7|0
1637749500000|2021-11-24 10:25:00|504.88|502.68|503.6|501.4|504.97|502.77|503.51|501.31|0
1637749800000|2021-11-24 10:30:00|503.51|501.31|504.19|501.99|504.48|502.28|502.53|500.33|0
1637750100000|2021-11-24 10:35:00|504.29|502.09|502.53|500.33|504.68|502.48|502.43|500.23|0
1637750400000|2021-11-24 10:40:00|502.14|499.94|503.31|501.11|503.7|501.5|501.84|499.64|0
1637750700000|2021-11-24 10:45:00|503.01|500.81|500.38|498.18|504.48|502.28|500.38|498.18|0
1637751000000|2021-11-24 10:50:00|499.99|497.79|500.38|498.18|500.97|498.77|499.21|497.01|0
1637751300000|2021-11-24 10:55:00|500.57|498.37|497.85|495.65|500.57|498.37|497.75|495.55|0
1637751600000|2021-11-24 11:00:00|498.05|495.85|497.65|495.45|498.63|496.43|497.07|494.87|0
1637751900000|2021-11-24 11:05:00|497.85|495.65|497.85|495.65|498.62|496.42|497.07|494.87|0
1637752200000|2021-11-24 11:10:00|497.74|495.54|497.65|495.45|498.71|496.51|497.07|494.87|0
1637752500000|2021-11-24 11:15:00|498.04|495.84|501.69|499.49|502.47|500.27|497.1|494.9|0
1637752800000|2021-11-24 11:20:00|501.78|499.58|501.49|499.29|503.54|501.34|500.72|498.52|0
1637753100000|2021-11-24 11:25:00|501.3|499.1|501.88|499.68|502.47|500.27|501.1|498.9|0
1637753400000|2021-11-24 11:30:00|502.08|499.88|502.75|500.55|503.24|501.04|501.3|499.1|0
1637753700000|2021-11-24 11:35:00|502.85|500.65|504.02|501.82|504.02|501.82|502.85|500.65|0
1637754000000|2021-11-24 11:40:00|504.22|502.02|506.95|504.75|506.95|504.75|504.22|502.02|0
1637754300000|2021-11-24 11:45:00|506.76|504.56|506.65|504.45|507.54|505.34|505.78|503.58|0
1637754600000|2021-11-24 11:50:00|506.75|504.55|504.6|502.4|507.14|504.94|504.6|502.4|0
1637754900000|2021-11-24 11:55:00|504.79|502.59|502.84|500.64|504.79|502.59|502.74|500.54|0
1637755200000|2021-11-24 12:00:00|503.42|501.22|503.42|501.22|505.57|503.37|502.64|500.44|0
1637755500000|2021-11-24 12:05:00|503.62|501.42|501.27|499.07|503.62|501.42|501.08|498.88|0
1637755800000|2021-11-24 12:10:00|501.17|498.97|501.27|499.07|502.64|500.44|500.88|498.68|0
1637756100000|2021-11-24 12:15:00|501.47|499.27|502.44|500.24|502.83|500.63|500.88|498.68|0
1637756400000|2021-11-24 12:20:00|502.24|500.04|500.1|497.9|502.24|500.04|500.1|497.9|0
1637756700000|2021-11-24 12:25:00|500.29|498.09|501.65|499.45|502.43|500.23|500.1|497.9|0
1637757000000|2021-11-24 12:30:00|501.46|499.26|501.45|499.25|501.65|499.45|499.9|497.7|0
1637757300000|2021-11-24 12:35:00|501.65|499.45|502.62|500.42|502.62|500.42|500.87|498.67|0
1637757600000|2021-11-24 12:40:00|502.43|500.23|501.74|499.54|503.4|501.2|500.86|498.66|0
1637757900000|2021-11-24 12:45:00|501.45|499.25|498.33|496.13|501.64|499.44|498.14|495.94|0
1637758200000|2021-11-24 12:50:00|499.01|496.81|500.27|498.07|500.47|498.27|498.33|496.13|0
1637758500000|2021-11-24 12:55:00|500.08|497.88|499.88|497.68|500.66|498.46|499.11|496.91|0
1637758800000|2021-11-24 13:00:00|500.08|497.88|500.27|498.07|501.05|498.85|499.69|497.49|0
1637759100000|2021-11-24 13:05:00|500.07|497.87|501.43|499.23|502.02|499.82|500.07|497.87|0
1637759400000|2021-11-24 13:10:00|501.63|499.43|501.43|499.23|501.82|499.62|500.75|498.55|0
1637759700000|2021-11-24 13:15:00|501.24|499.04|499.87|497.67|501.63|499.43|499.48|497.28|0
1637760000000|2021-11-24 13:20:00|499.68|497.48|501.04|498.84|501.43|499.23|499.29|497.09|0
1637760300000|2021-11-24 13:25:00|501.43|499.23|501.81|499.61|502.01|499.81|500.45|498.25|0
1637760600000|2021-11-24 13:30:00|501.62|499.42|504.54|502.34|505.13|502.93|500.74|498.54|0
1637760900000|2021-11-24 13:35:00|504.93|502.73|496.84|494.64|505.13|502.93|496.36|494.16|0
1637761200000|2021-11-24 13:40:00|496.75|494.55|498.88|496.68|499.08|496.88|496.17|493.97|0
1637761500000|2021-11-24 13:45:00|498.69|496.49|495.19|492.99|498.69|496.49|494.8|492.6|0
1637761800000|2021-11-24 13:50:00|495|492.8|492.67|490.47|495|492.8|491.9|489.7|0
1637762100000|2021-11-24 13:55:00|492.86|490.66|494.02|491.82|494.22|492.02|492.09|489.89|0
1637762400000|2021-11-24 14:00:00|493.83|491.63|495.57|493.37|495.96|493.76|493.83|491.63|0
1637762700000|2021-11-24 14:05:00|495.38|493.18|494.8|492.6|495.57|493.37|490.92|488.72|0
1637763000000|2021-11-24 14:10:00|494.89|492.69|494.21|492.01|495.57|493.37|492.47|490.27|0
1637763300000|2021-11-24 14:15:00|494.41|492.21|494.4|492.2|495.18|492.98|493.44|491.24|0
1637763600000|2021-11-24 14:20:00|494.6|492.4|495.37|493.17|495.76|493.56|493.44|491.24|0
1637763900000|2021-11-24 14:25:00|495.56|493.36|495.95|493.75|497.31|495.11|495.37|493.17|0
1637764200000|2021-11-24 14:30:00|495.17|492.97|494.4|492.2|496.62|494.42|489.95|487.75|0
1637764500000|2021-11-24 14:35:00|495.17|492.97|493.04|490.84|500.21|498.01|492.65|490.45|0
1637764800000|2021-11-24 14:40:00|492.46|490.26|491.68|489.48|493.62|491.42|489.95|487.75|0
1637765100000|2021-11-24 14:45:00|491.49|489.29|491|488.8|495.16|492.96|488.98|486.78|0
1637765400000|2021-11-24 14:50:00|491.1|488.9|490.85|488.65|494|491.8|488.98|486.78|0
1637765700000|2021-11-24 14:55:00|491.42|489.22|497.52|495.32|497.62|495.42|491.04|488.84|0
1637766000000|2021-11-24 15:00:00|496.36|494.16|503.64|501.44|505.2|503|493.75|491.55|0
1637766300000|2021-11-24 15:05:00|503.83|501.63|499.31|497.11|505.59|503.39|499.31|497.11|0
1637766600000|2021-11-24 15:10:00|499.7|497.5|499.12|496.92|501.26|499.06|494.86|492.66|0
1637766900000|2021-11-24 15:15:00|499.51|497.31|499.31|497.11|500.86|498.66|498.15|495.95|0
1637767200000|2021-11-24 15:20:00|499.7|497.5|503|500.8|504.17|501.97|498.34|496.14|0
1637767500000|2021-11-24 15:25:00|502.61|500.41|505.72|503.52|506.7|504.5|502.42|500.22|0
1637767800000|2021-11-24 15:30:00|506.11|503.91|503.58|501.38|506.51|504.31|502.99|500.79|0
1637768100000|2021-11-24 15:35:00|503.77|501.57|507.48|505.28|507.87|505.67|503.77|501.57|0
1637768400000|2021-11-24 15:40:00|507.09|504.89|502.79|500.59|507.87|505.67|502.6|500.4|0
1637768700000|2021-11-24 15:45:00|503.18|500.98|503.57|501.37|503.96|501.76|501.04|498.84|0
1637769000000|2021-11-24 15:50:00|503.76|501.56|506.1|503.9|507.08|504.88|503.76|501.56|0
1637769300000|2021-11-24 15:55:00|506.49|504.29|505.66|503.46|508.57|506.37|504.68|502.48|0
1637769600000|2021-11-24 16:00:00|505.46|503.26|503.51|501.31|506.64|504.44|501.95|499.75|0
1637769900000|2021-11-24 16:05:00|503.9|501.7|506.24|504.04|507.02|504.82|503.7|501.5|0
1637770200000|2021-11-24 16:10:00|506.44|504.24|509.17|506.97|509.76|507.56|506.44|504.24|0
1637770500000|2021-11-24 16:15:00|509.57|507.37|511.52|509.32|511.52|509.32|508.98|506.78|0
1637770800000|2021-11-24 16:20:00|511.33|509.13|513.49|511.29|513.49|511.29|511.33|509.13|0
1637771100000|2021-11-24 16:25:00|513.68|511.48|513.27|511.07|514.03|511.83|511.7|509.5|0
1637771400000|2021-11-24 16:30:00|513.66|511.46|510.91|508.71|515.82|513.62|510.91|508.71|0
1637771700000|2021-11-24 16:35:00|511.1|508.9|510.91|508.71|511.89|509.69|509.34|507.14|0
1637772000000|2021-11-24 16:40:00|510.51|508.31|511.98|509.78|511.98|509.78|509.53|507.33|0
1637772300000|2021-11-24 16:45:00|511.69|509.49|513.85|511.65|514.24|512.04|511.1|508.9|0
1637772600000|2021-11-24 16:50:00|514.04|511.84|512.86|510.66|514.44|512.24|512.27|510.07|0
1637772900000|2021-11-24 16:55:00|512.76|510.56|510.7|508.5|512.86|510.66|509.91|507.71|0
1637773200000|2021-11-24 17:00:00|510.89|508.69|511.09|508.89|511.29|509.09|509.33|507.13|0
1637773500000|2021-11-24 17:05:00|510.89|508.69|510.2|508|512.07|509.87|509.52|507.32|0
1637773800000|2021-11-24 17:10:00|510.1|507.9|513.44|511.24|513.64|511.44|510.1|507.9|0
1637774100000|2021-11-24 17:15:00|513.24|511.04|511.28|509.08|513.34|511.14|510.3|508.1|0
1637774400000|2021-11-24 17:20:00|511.08|508.88|509.7|507.5|511.28|509.08|508.14|505.94|0
1637774700000|2021-11-24 17:25:00|509.51|507.31|508.45|506.25|509.7|507.5|508.14|505.94|0
1637775000000|2021-11-24 17:30:00|508.25|506.05|509.62|507.42|510.01|507.81|508.05|505.85|0
1637775300000|2021-11-24 17:35:00|509.42|507.22|511.97|509.77|512.17|509.97|509.42|507.22|0
1637775600000|2021-11-24 17:40:00|511.78|509.58|511.77|509.57|512.37|510.17|510.6|508.4|0
1637775900000|2021-11-24 17:45:00|511.97|509.77|514.13|511.93|514.33|512.13|511.77|509.57|0
1637776200000|2021-11-24 17:50:00|514.33|512.13|514.52|512.32|514.92|512.72|512.95|510.75|0
1637776500000|2021-11-24 17:55:00|514.72|512.52|514.21|512.01|514.72|512.52|512.81|510.61|0
1637776800000|2021-11-24 18:00:00|514.41|512.21|513.42|511.22|516.38|514.18|513.23|511.03|0
1637777100000|2021-11-24 18:05:00|513.62|511.42|515.19|512.99|515.59|513.39|513.42|511.22|0
1637777400000|2021-11-24 18:10:00|515.39|513.19|515.39|513.19|516.08|513.88|515|512.8|0
1637777700000|2021-11-24 18:15:00|515.59|513.39|515.19|512.99|516.18|513.98|514.8|512.6|0
1637778000000|2021-11-24 18:20:00|515.09|512.89|516.57|514.37|516.77|514.57|514.79|512.59|0
1637778300000|2021-11-24 18:25:00|516.37|514.17|515.58|513.38|516.96|514.76|514.99|512.79|0
1637778600000|2021-11-24 18:30:00|516.17|513.97|515.38|513.18|516.57|514.37|514.99|512.79|0
1637778900000|2021-11-24 18:35:00|515.58|513.38|514|511.8|516.36|514.16|513.21|511.01|0
1637779200000|2021-11-24 18:40:00|514.19|511.99|514.39|512.19|515.57|513.37|513.6|511.4|0
1637779500000|2021-11-24 18:45:00|514.19|511.99|514.58|512.38|515.17|512.97|513.4|511.2|0
1637779800000|2021-11-24 18:50:00|514.68|512.48|513.99|511.79|514.98|512.78|513.79|511.59|0
1637780100000|2021-11-24 18:55:00|513.79|511.59|512.8|510.6|513.99|511.79|512.61|510.41|0
1637780400000|2021-11-24 19:00:00|512.7|510.5|512.41|510.21|517.34|515.14|510.24|508.04|0
1637780700000|2021-11-24 19:05:00|512.6|510.4|507.49|505.29|513.78|511.58|507.1|504.9|0
1637781000000|2021-11-24 19:10:00|507.69|505.49|506.57|504.37|508.27|506.07|503.02|500.82|0
1637781300000|2021-11-24 19:15:00|506.77|504.57|510.7|508.5|511.29|509.09|506.18|503.98|0
1637781600000|2021-11-24 19:20:00|510.9|508.7|510.5|508.3|511.09|508.89|508.93|506.73|0
1637781900000|2021-11-24 19:25:00|510.7|508.5|507.35|505.15|511.09|508.89|506.76|504.56|0
1637782200000|2021-11-24 19:30:00|507.74|505.54|508.92|506.72|510.69|508.49|507.74|505.54|0
1637782500000|2021-11-24 19:35:00|508.72|506.52|508.92|506.72|509.51|507.31|508.13|505.93|0
1637782800000|2021-11-24 19:40:00|509.11|506.91|512.46|510.26|512.66|510.46|507.74|505.54|0
1637783100000|2021-11-24 19:45:00|512.66|510.46|512.33|510.13|515.62|513.42|512.33|510.13|0
1637783400000|2021-11-24 19:50:00|512.53|510.33|514.11|511.91|515.09|512.89|512.53|510.33|0
1637783700000|2021-11-24 19:55:00|514.3|512.1|513.51|511.31|515.09|512.89|513.31|511.11|0
1637784000000|2021-11-24 20:00:00|513.31|511.11|513.51|511.31|514.3|512.1|511.93|509.73|0
1637784300000|2021-11-24 20:05:00|513.71|511.51|517.85|515.65|518.05|515.85|513.31|511.11|0
1637784600000|2021-11-24 20:10:00|517.65|515.45|518.44|516.24|518.44|516.24|516.47|514.27|0
1637784900000|2021-11-24 20:15:00|518.64|516.44|519.04|516.84|519.43|517.23|517.45|515.25|0
1637785200000|2021-11-24 20:20:00|518.84|516.64|518.04|515.84|520.03|517.83|518.04|515.84|0
1637785500000|2021-11-24 20:25:00|518.24|516.04|519.23|517.03|519.82|517.62|518.24|516.04|0
1637785800000|2021-11-24 20:30:00|519.43|517.23|516.75|514.55|519.62|517.42|515.56|513.36|0
1637786100000|2021-11-24 20:35:00|516.55|514.35|519.12|516.92|519.91|517.71|516.55|514.35|0
1637786400000|2021-11-24 20:40:00|518.92|516.72|517.53|515.33|519.12|516.92|516.35|514.15|0
1637786700000|2021-11-24 20:45:00|517.34|515.14|516.34|514.14|517.53|515.33|515.16|512.96|0
1637787000000|2021-11-24 20:50:00|517.13|514.93|519.71|517.51|520.5|518.3|516.15|513.95|0
1637787300000|2021-11-24 20:55:00|520.1|517.9|519.31|517.11|520.5|518.3|517.92|515.72|0
1637787600000|2021-11-24 21:00:00|519.9|517.7|520.3|518.1|520.3|518.1|518.12|515.92|0
1637787900000|2021-11-24 21:05:00|520.1|517.9|519.3|517.1|520.69|518.49|519.1|516.9|0
1637788200000|2021-11-24 21:10:00|519.7|517.5|520.29|518.09|520.69|518.49|519.3|517.1|0
1637788500000|2021-11-24 21:15:00|520.49|517.69|519.7|517.1|520.49|517.89|519.5|516.9|0
1637788800000|2021-11-24 21:20:00|519.5|516.9|520.29|517.69|520.29|517.69|519.5|516.9|0
1637789100000|2021-11-24 21:25:00|520.49|517.89|520.68|518.08|520.68|518.08|519.89|517.29|0
1637789400000|2021-11-24 21:30:00|520.88|518.28|521.08|518.48|521.47|518.87|520.88|518.28|0
1637789700000|2021-11-24 21:35:00|521.07|518.47|521.47|518.87|521.47|518.87|521.07|518.47|0
1637790000000|2021-11-24 21:40:00|521.57|518.97|521.67|519.07|522.26|519.66|521.47|518.87|0
1637790300000|2021-11-24 21:45:00|521.47|518.87|521.27|518.67|521.67|519.07|521.07|518.47|0
1637790600000|2021-11-24 21:50:00|521.47|518.87|521.66|519.06|521.86|519.26|521.27|518.67|0
1637790900000|2021-11-24 21:55:00|521.46|518.86|520.96|518.36|521.56|518.96|520.96|518.36|0
1637791200000|2021-11-24 22:00:00|520.9|518.3|520.9|518.3|520.9|518.3|520.64|518.04|0
1637913600000|2021-11-26 08:00:00|471.93|468.55|468.22|464.84|473.97|470.59|468.22|464.84|0
1637913900000|2021-11-26 08:05:00|467.49|464.63|463.53|460.67|468.33|465.47|463.53|460.67|0
1637914200000|2021-11-26 08:10:00|463.89|461.03|469.8|466.94|469.8|466.94|463.71|460.85|0
1637914500000|2021-11-26 08:15:00|469.43|466.57|461.13|458.27|469.43|466.57|459.66|456.8|0
1637914800000|2021-11-26 08:20:00|461.31|458.45|460.66|457.8|463.7|460.84|456.08|453.22|0
1637915100000|2021-11-26 08:25:00|460.57|457.71|461.86|459|463.05|460.19|459.29|456.43|0
1637915400000|2021-11-26 08:30:00|461.76|458.9|463.83|460.97|471.45|468.59|461.67|458.81|0
1637915700000|2021-11-26 08:35:00|464.74|461.88|467.76|464.9|468.13|465.27|462.91|460.05|0
1637916000000|2021-11-26 08:40:00|467.21|464.35|472.72|469.86|472.9|470.04|467.21|464.35|0
1637916300000|2021-11-26 08:45:00|472.17|469.31|472.9|470.04|474.74|471.88|471.25|468.39|0
1637916600000|2021-11-26 08:50:00|473.08|470.22|476.4|473.54|477.14|474.28|471.79|468.93|0
1637916900000|2021-11-26 08:55:00|476.59|473.73|479.73|476.87|482.23|479.37|476.4|473.54|0
1637917200000|2021-11-26 09:00:00|479.92|477.06|472.34|469.48|480.66|477.8|470.95|468.09|0
1637917500000|2021-11-26 09:05:00|472.43|469.57|469.57|466.71|474.36|471.5|467.09|464.23|0
1637917800000|2021-11-26 09:10:00|469.76|466.9|473.95|471.09|475.65|472.79|468.66|465.8|0
1637918100000|2021-11-26 09:15:00|474.32|471.46|468.03|465.17|474.32|471.46|467.2|464.34|0
1637918400000|2021-11-26 09:20:00|468.67|465.81|469.32|466.46|472.83|469.97|468.58|465.72|0
1637918700000|2021-11-26 09:25:00|469.13|466.27|465.63|462.77|470.61|467.75|465.27|462.41|0
1637919000000|2021-11-26 09:30:00|464.9|462.04|466.1|463.24|468.39|465.53|464.9|462.04|0
1637919300000|2021-11-26 09:35:00|465.64|462.78|469.41|466.55|469.41|466.55|462.25|459.39|0
1637919600000|2021-11-26 09:40:00|469.59|466.73|469.22|466.36|470.51|467.65|467.65|464.79|0
1637919900000|2021-11-26 09:45:00|469.03|466.17|470.41|467.55|472.9|470.04|468.85|465.99|0
1637920200000|2021-11-26 09:50:00|470.32|467.46|468.38|465.52|471.88|469.02|466.64|463.78|0
1637920500000|2021-11-26 09:55:00|468.29|465.43|468.1|465.24|470.31|467.45|467.19|464.33|0
1637920800000|2021-11-26 10:00:00|468.29|465.43|473.54|470.68|474|471.14|467.92|465.06|0
1637921100000|2021-11-26 10:05:00|473.63|470.77|474.18|471.32|474.56|471.7|471.6|468.74|0
1637921400000|2021-11-26 10:10:00|473.54|470.68|470.97|468.11|474.46|471.6|470.51|467.65|0
1637921700000|2021-11-26 10:15:00|470.88|468.02|467.26|464.4|471.53|468.67|467.26|464.4|0
1637922000000|2021-11-26 10:20:00|467.44|464.58|469.48|466.62|471.15|468.29|466.33|463.47|0
1637922300000|2021-11-26 10:25:00|469.57|466.71|471.89|469.03|473.01|470.15|468.46|465.6|0
1637922600000|2021-11-26 10:30:00|472.27|469.41|467.43|464.57|472.45|469.59|467.06|464.2|0
1637922900000|2021-11-26 10:35:00|467.62|464.76|467.43|464.57|467.99|465.13|466.51|463.65|0
1637923200000|2021-11-26 10:40:00|467.06|464.2|466.5|463.64|467.15|464.29|464.28|461.42|0
1637923500000|2021-11-26 10:45:00|466.41|463.55|463.73|460.87|466.41|463.55|463.73|460.87|0
1637923800000|2021-11-26 10:50:00|463.36|460.5|465.57|462.71|465.76|462.9|460.4|457.54|0
1637924100000|2021-11-26 10:55:00|465.75|462.89|466.68|463.82|468.16|465.3|464.64|461.78|0
1637924400000|2021-11-26 11:00:00|466.49|463.63|469.27|466.41|469.27|466.41|465.56|462.7|0
1637924700000|2021-11-26 11:05:00|468.9|466.04|473.17|470.31|474.48|471.62|468.8|465.94|0
1637925000000|2021-11-26 11:10:00|473.36|470.5|471.31|468.45|474.1|471.24|469.45|466.59|0
1637925300000|2021-11-26 11:15:00|471.86|469|471.12|468.26|473.73|470.87|470.56|467.7|0
1637925600000|2021-11-26 11:20:00|471.3|468.44|470.74|467.88|474.28|471.42|470.09|467.23|0
1637925900000|2021-11-26 11:25:00|470.56|467.7|470.74|467.88|472.97|470.11|470.56|467.7|0
1637926200000|2021-11-26 11:30:00|470.55|467.69|467.02|464.16|470.92|468.06|466.28|463.42|0
1637926500000|2021-11-26 11:35:00|466.84|463.98|467.34|464.48|467.43|464.57|464.62|461.76|0
1637926800000|2021-11-26 11:40:00|466.97|464.11|470.12|467.26|471.23|468.37|466.97|464.11|0
1637927100000|2021-11-26 11:45:00|469.93|467.07|467.91|465.05|470.86|468|467.54|464.68|0
1637927400000|2021-11-26 11:50:00|467.72|464.86|469.02|466.16|469.95|467.09|467.16|464.3|0
1637927700000|2021-11-26 11:55:00|469.2|466.34|467.16|464.3|469.2|466.34|466.61|463.75|0
1637928000000|2021-11-26 12:00:00|467.35|464.49|472.73|469.87|472.92|470.06|467.35|464.49|0
1637928300000|2021-11-26 12:05:00|472.82|469.96|473.29|470.43|474.03|471.17|471.43|468.57|0
1637928600000|2021-11-26 12:10:00|473.75|470.89|474.96|472.1|476.83|473.97|472.35|469.49|0
1637928900000|2021-11-26 12:15:00|475.33|472.47|475.14|472.28|476.26|473.4|474.21|471.35|0
1637929200000|2021-11-26 12:20:00|474.96|472.1|471.75|468.89|476.64|473.78|471.75|468.89|0
1637929500000|2021-11-26 12:25:00|471.66|468.8|469.52|466.66|472.5|469.64|468.22|465.36|0
1637929800000|2021-11-26 12:30:00|469.42|466.56|471|468.14|473.99|471.13|469.33|466.47|0
1637930100000|2021-11-26 12:35:00|470.44|467.58|471.37|468.51|472.49|469.63|469.7|466.84|0
1637930400000|2021-11-26 12:40:00|471.19|468.33|471.93|469.07|472.3|469.44|469.88|467.02|0
1637930700000|2021-11-26 12:45:00|471.74|468.88|474.54|471.68|475.1|472.24|471.74|468.88|0
1637931000000|2021-11-26 12:50:00|474.17|471.31|471.18|468.32|474.17|471.31|471.18|468.32|0
1637931300000|2021-11-26 12:55:00|470.99|468.13|470.43|467.57|472.3|469.44|469.5|466.64|0
1637931600000|2021-11-26 13:00:00|470.8|467.94|469.49|466.63|470.8|467.94|466.52|463.66|0
1637931900000|2021-11-26 13:05:00|469.68|466.82|473.03|470.17|473.78|470.92|468.75|465.89|0
1637932200000|2021-11-26 13:10:00|473.41|470.55|470.42|467.56|474.34|471.48|470.42|467.56|0
1637932500000|2021-11-26 13:15:00|470.79|467.93|470.79|467.93|471.16|468.3|469.11|466.25|0
1637932800000|2021-11-26 13:20:00|470.6|467.74|474.33|471.47|474.33|471.47|469.67|466.81|0
1637933100000|2021-11-26 13:25:00|473.96|471.1|470.41|467.55|474.14|471.28|470.22|467.36|0
1637933400000|2021-11-26 13:30:00|470.22|467.36|469.1|466.24|470.41|467.55|468.54|465.68|0
1637933700000|2021-11-26 13:35:00|469.29|466.43|470.59|467.73|472.08|469.22|469.1|466.24|0
1637934000000|2021-11-26 13:40:00|470.4|467.54|467.79|464.93|470.77|467.91|467.79|464.93|0
1637934300000|2021-11-26 13:45:00|468.17|465.31|467.42|464.56|470.58|467.72|467.23|464.37|0
1637934600000|2021-11-26 13:50:00|467.61|464.75|469.65|466.79|470.02|467.16|467.05|464.19|0
1637934900000|2021-11-26 13:55:00|469.28|466.42|470.39|467.53|470.95|468.09|468.53|465.67|0
1637935200000|2021-11-26 14:00:00|470.02|467.16|470.57|467.71|470.95|468.09|469.09|466.23|0
1637935500000|2021-11-26 14:05:00|470.48|467.62|473.37|470.51|473.37|470.51|470.39|467.53|0
1637935800000|2021-11-26 14:10:00|473.55|470.69|472.99|470.13|476.73|473.87|472.99|470.13|0
1637936100000|2021-11-26 14:15:00|473.55|470.69|472.24|469.38|474.67|471.81|472.24|469.38|0
1637936400000|2021-11-26 14:20:00|472.61|469.75|474.11|471.25|474.48|471.62|472.05|469.19|0
1637936700000|2021-11-26 14:25:00|473.92|471.06|476.35|473.49|476.53|473.67|472.42|469.56|0
1637937000000|2021-11-26 14:30:00|475.88|473.02|483.86|481|483.86|481|473.35|470.49|0
1637937300000|2021-11-26 14:35:00|484.24|481.38|479.72|476.86|487.26|484.4|478.03|475.17|0
1637937600000|2021-11-26 14:40:00|479.15|476.29|472.04|469.18|480.84|477.98|471.57|468.71|0
1637937900000|2021-11-26 14:45:00|471.67|468.81|463.86|461|471.67|468.81|463.49|460.63|0
1637938200000|2021-11-26 14:50:00|464.23|461.37|467.47|464.61|469.43|466.57|462.75|459.89|0
1637938500000|2021-11-26 14:55:00|467.56|464.7|472.89|470.03|474.19|471.33|463.48|460.62|0
1637938800000|2021-11-26 15:00:00|471.22|468.36|463.09|460.23|471.77|468.91|463.09|460.23|0
1637939100000|2021-11-26 15:05:00|463.83|460.97|466.59|463.73|470.65|467.79|463.46|460.6|0
1637939400000|2021-11-26 15:10:00|466.23|463.37|463.1|460.24|466.59|463.73|461.27|458.41|0
1637939700000|2021-11-26 15:15:00|462.19|459.33|461.27|458.41|463.47|460.61|455.7|452.84|0
1637940000000|2021-11-26 15:20:00|461.08|458.22|465.67|462.81|468.79|465.93|461.08|458.22|0
1637940300000|2021-11-26 15:25:00|466.22|463.36|470.08|467.22|470.08|467.22|463.65|460.79|0
1637940600000|2021-11-26 15:30:00|469.71|466.85|469.56|466.26|471.37|468.51|465.15|461.85|0
1637940900000|2021-11-26 15:35:00|470.11|466.81|471.36|467.4|473.58|469.62|468.45|465.15|0
1637941200000|2021-11-26 15:40:00|471.18|467.22|468.06|464.1|473.03|469.07|466.76|462.8|0
1637941500000|2021-11-26 15:45:00|467.88|463.92|468.33|464.37|468.98|465.02|464.75|460.79|0
1637941800000|2021-11-26 15:50:00|468.24|464.28|463.91|459.95|468.98|465.02|463.64|459.68|0
1637942100000|2021-11-26 15:55:00|464.01|460.05|464.37|460.41|464.92|460.96|460.71|456.75|0
1637942400000|2021-11-26 16:00:00|463.64|459.68|457.05|453.09|463.64|459.68|457.05|453.09|0
1637942700000|2021-11-26 16:05:00|457.78|453.82|462.9|458.94|463.63|459.67|457.78|453.82|0
1637943000000|2021-11-26 16:10:00|462.53|458.57|456.22|452.26|463.35|459.39|455.95|451.99|0
1637943300000|2021-11-26 16:15:00|456.31|452.35|451.58|447.62|457.22|453.26|450.49|446.53|0
1637943600000|2021-11-26 16:20:00|451.4|447.44|455.97|452.01|456.7|452.74|447.16|443.2|0
1637943900000|2021-11-26 16:25:00|456.15|452.19|458.61|454.65|459.41|455.45|456.15|452.19|0
1637944200000|2021-11-26 16:30:00|458.34|454.38|457.16|453.2|459.7|455.74|455.53|451.57|0
1637944500000|2021-11-26 16:35:00|457.52|453.56|461.25|457.29|465.38|461.42|457.25|453.29|0
1637944800000|2021-11-26 16:40:00|461.17|457.21|462.23|458.27|463.14|459.18|458.84|454.88|0
1637945100000|2021-11-26 16:45:00|462.05|458.09|461.43|457.47|463.5|459.54|460.23|456.27|0
1637945400000|2021-11-26 16:50:00|462.16|458.2|455.28|451.32|463.07|459.11|455.1|451.14|0
1637945700000|2021-11-26 16:55:00|455.1|451.14|459.61|455.65|461.25|457.29|455.1|451.14|0
1637946000000|2021-11-26 17:00:00|459.98|456.02|460.34|456.38|463.06|459.1|457.26|453.3|0
1637946300000|2021-11-26 17:05:00|460.7|456.74|466.15|462.19|467.06|463.1|459.97|456.01|0
1637946600000|2021-11-26 17:10:00|466.33|462.37|464.51|460.55|469.07|465.11|462.33|458.37|0
1637946900000|2021-11-26 17:15:00|464.33|460.37|462.5|458.54|465.42|461.46|462.14|458.18|0
1637947200000|2021-11-26 17:20:00|462.32|458.36|466.32|462.36|466.51|462.55|461.41|457.45|0
1637947500000|2021-11-26 17:25:00|465.96|462|471.81|467.85|471.81|467.85|465.96|462|0
1637947800000|2021-11-26 17:30:00|471.34|467.38|474|470.04|474.46|470.5|470.79|466.83|0
1637948100000|2021-11-26 17:35:00|474.19|470.23|475.56|471.6|477.87|473.91|474.19|470.23|0
1637948400000|2021-11-26 17:40:00|475.47|471.51|472.53|468.57|476.11|472.15|470.51|466.55|0
1637948700000|2021-11-26 17:45:00|472.16|468.2|464.12|460.16|472.71|468.75|464.12|460.16|0
1637949000000|2021-11-26 17:50:00|462.3|458.34|451.45|447.49|462.3|458.34|451.45|447.49|0
1637949300000|2021-11-26 17:55:00|451.81|447.85|459.57|455.61|468.67|464.71|451.45|447.49|0
1637949600000|2021-11-26 18:00:00|464.11|460.15|458.84|454.88|464.11|460.15|455.86|451.9|0
1637949900000|2021-11-26 18:05:00|457.76|453.8|450.63|446.67|459.02|455.06|450.27|446.31|0
1637950200000|2021-11-26 18:10:00|450.99|447.03|455.35|451.39|459.62|455.66|450.45|446.49|0
1637950500000|2021-11-26 18:15:00|455.7|451.74|455.9|451.94|456.08|452.12|455.7|451.74|0
1638173100000|2021-11-29 08:05:00|483.89|481.69|480.89|478.69|486.7|484.5|480.52|478.32|0
1638173400000|2021-11-29 08:10:00|480.7|478.5|479.21|477.01|481.45|479.25|476.69|474.49|0
1638173700000|2021-11-29 08:15:00|479.39|477.19|479.58|477.38|483.32|481.12|479.39|477.19|0
1638174000000|2021-11-29 08:20:00|479.2|477|478.73|476.53|481.07|478.87|478.64|476.44|0
1638174300000|2021-11-29 08:25:00|478.45|476.25|476.4|474.2|478.64|476.44|476.4|474.2|0
1638174600000|2021-11-29 08:30:00|476.59|474.39|480.5|478.3|481.62|479.42|476.21|474.01|0
1638174900000|2021-11-29 08:35:00|480.31|478.11|479.09|476.89|481.25|479.05|478.63|476.43|0
1638175200000|2021-11-29 08:40:00|479.19|476.99|478.63|476.43|479.75|477.55|476.39|474.19|0
1638175500000|2021-11-29 08:45:00|478.72|476.52|476.48|474.28|478.81|476.61|476.2|474|0
1638175800000|2021-11-29 08:50:00|476.2|474|475.27|473.07|476.94|474.74|475.27|473.07|0
1638176100000|2021-11-29 08:55:00|475.08|472.88|477.5|475.3|477.5|475.3|473.96|471.76|0
1638176400000|2021-11-29 09:00:00|477.68|475.48|477.12|474.92|478.33|476.13|475.72|473.52|0
1638176700000|2021-11-29 09:05:00|477.02|474.82|480.57|478.37|480.85|478.65|476.94|474.74|0
1638177000000|2021-11-29 09:10:00|480.85|478.65|481.59|479.39|483.84|481.64|479.36|477.16|0
1638177300000|2021-11-29 09:15:00|481.97|479.77|478.79|476.59|482.53|480.33|478.04|475.84|0
1638177600000|2021-11-29 09:20:00|478.98|476.78|480.09|477.89|480.09|477.89|477.3|475.1|0
1638177900000|2021-11-29 09:25:00|480|477.8|479.34|477.14|480|477.8|477.11|474.91|0
1638178200000|2021-11-29 09:30:00|479.53|477.33|476.17|473.97|479.72|477.52|475.24|473.04|0
1638178500000|2021-11-29 09:35:00|476.36|474.16|475.24|473.04|476.36|474.16|474.31|472.11|0
1638178800000|2021-11-29 09:40:00|474.86|472.66|474.86|472.66|475.98|473.78|473.75|471.55|0
1638179100000|2021-11-29 09:45:00|474.49|472.29|474.86|472.66|475.32|473.12|473.74|471.54|0
1638179400000|2021-11-29 09:50:00|475.23|473.03|473.93|471.73|476.35|474.15|473.37|471.17|0
1638179700000|2021-11-29 09:55:00|474.11|471.91|472.99|470.79|474.85|472.65|472.81|470.61|0
1638180000000|2021-11-29 10:00:00|473.37|471.17|475.78|473.58|476.15|473.95|472.99|470.79|0
1638180300000|2021-11-29 10:05:00|475.87|473.67|476.15|473.95|476.52|474.32|474.85|472.65|0
1638180600000|2021-11-29 10:10:00|476.33|474.13|475.52|473.32|476.52|474.32|474.22|472.02|0
1638180900000|2021-11-29 10:15:00|475.33|473.13|476.24|474.04|476.43|474.23|473.5|471.3|0
1638181200000|2021-11-29 10:20:00|477.17|474.97|479.22|477.02|479.78|477.58|476.8|474.6|0
1638181500000|2021-11-29 10:25:00|479.13|476.93|480.53|478.33|481.28|479.08|479.04|476.84|0
1638181800000|2021-11-29 10:30:00|480.72|478.52|479.96|477.76|480.72|478.52|479.03|476.83|0
1638182100000|2021-11-29 10:35:00|480.15|477.95|479.1|476.9|480.34|478.14|477.98|475.78|0
1638182400000|2021-11-29 10:40:00|478.91|476.71|477.97|475.77|479.66|477.46|477.79|475.59|0
1638182700000|2021-11-29 10:45:00|477.6|475.4|479.66|477.46|480.22|478.02|477.22|475.02|0
1638183000000|2021-11-29 10:50:00|479.56|477.36|481.91|479.71|481.91|479.71|479.09|476.89|0
1638183300000|2021-11-29 10:55:00|481.72|479.52|480.45|478.25|483.47|481.27|480.45|478.25|0
1638183600000|2021-11-29 11:00:00|480.55|478.35|482.43|480.23|482.43|480.23|480.17|477.97|0
1638183900000|2021-11-29 11:05:00|482.24|480.04|481.82|479.62|482.8|480.6|480.88|478.68|0
1638184200000|2021-11-29 11:10:00|481.63|479.43|481.91|479.71|483.14|480.94|481.44|479.24|0
1638184500000|2021-11-29 11:15:00|482.19|479.99|481.25|479.05|482.95|480.75|480.31|478.11|0
1638184800000|2021-11-29 11:20:00|481.06|478.86|482.56|480.36|482.75|480.55|480.4|478.2|0
1638185100000|2021-11-29 11:25:00|482.37|480.17|481.24|479.04|483.13|480.93|480.68|478.48|0
1638185400000|2021-11-29 11:30:00|481.05|478.85|481.52|479.32|481.99|479.79|481.05|478.85|0
1638185700000|2021-11-29 11:35:00|481.61|479.41|480.76|478.56|481.61|479.41|480.67|478.47|0
1638186000000|2021-11-29 11:40:00|480.86|478.66|480.29|478.09|481.23|479.03|479.92|477.72|0
1638186300000|2021-11-29 11:45:00|480.48|478.28|479.91|477.71|480.85|478.65|479.91|477.71|0
1638186600000|2021-11-29 11:50:00|480|477.8|478.03|475.83|480|477.8|478.03|475.83|0
1638186900000|2021-11-29 11:55:00|477.93|475.73|477.65|475.45|480.28|478.08|477.65|475.45|0
1638187200000|2021-11-29 12:00:00|477.46|475.26|476.95|474.75|478.35|476.15|476.34|474.14|0
1638187500000|2021-11-29 12:05:00|477.14|474.94|477.32|475.12|477.51|475.31|475.64|473.44|0
1638187800000|2021-11-29 12:10:00|477.23|475.03|475.82|473.62|477.6|475.4|475.45|473.25|0
1638188100000|2021-11-29 12:15:00|476.01|473.81|475.82|473.62|476.57|474.37|475.45|473.25|0
1638188400000|2021-11-29 12:20:00|476.1|473.9|476.19|473.99|477.59|475.39|475.63|473.43|0
1638188700000|2021-11-29 12:25:00|475.82|473.62|474.22|472.02|476.75|474.55|474.22|472.02|0
1638189000000|2021-11-29 12:30:00|474.13|471.93|477.49|475.29|477.68|475.48|473.76|471.56|0
1638189300000|2021-11-29 12:35:00|477.31|475.11|479.55|477.35|479.55|477.35|477.31|475.11|0
1638189600000|2021-11-29 12:40:00|479.37|477.17|479.36|477.16|479.93|477.73|478.61|476.41|0
1638189900000|2021-11-29 12:45:00|479.55|477.35|480.3|478.1|480.49|478.29|478.99|476.79|0
1638190200000|2021-11-29 12:50:00|480.39|478.19|478.98|476.78|480.49|478.29|478.61|476.41|0
1638190500000|2021-11-29 12:55:00|479.17|476.97|479.33|477.13|480.08|477.88|478.98|476.78|0
1638190800000|2021-11-29 13:00:00|479.7|477.5|476.89|474.69|479.79|477.59|476.7|474.5|0
1638191100000|2021-11-29 13:05:00|476.7|474.5|476.51|474.31|478.01|475.81|475.47|473.27|0
1638191400000|2021-11-29 13:10:00|476.88|474.68|478.75|476.55|478.75|476.55|476.69|474.49|0
1638191700000|2021-11-29 13:15:00|478.57|476.37|479.13|476.93|479.5|477.3|477.81|475.61|0
1638192000000|2021-11-29 13:20:00|478.94|476.74|479.78|477.58|479.87|477.67|478.56|476.36|0
1638192300000|2021-11-29 13:25:00|479.87|477.67|477.62|475.42|480.44|478.24|477.33|475.13|0
1638192600000|2021-11-29 13:30:00|477.81|475.61|480.06|477.86|481.18|478.98|477.81|475.61|0
1638192900000|2021-11-29 13:35:00|480.24|478.04|480.99|478.79|480.99|478.79|479.49|477.29|0
1638193200000|2021-11-29 13:40:00|481.18|478.98|483.44|481.24|484.38|482.18|480.99|478.79|0
1638193500000|2021-11-29 13:45:00|483.62|481.42|486.45|484.25|487.11|484.91|483.25|481.05|0
1638193800000|2021-11-29 13:50:00|486.64|484.44|488.91|486.71|489.29|487.09|486.45|484.25|0
1638194100000|2021-11-29 13:55:00|488.72|486.52|487.77|485.57|488.72|486.52|487.2|485|0
1638194400000|2021-11-29 14:00:00|487.96|485.76|491.36|489.16|491.36|489.16|487.77|485.57|0
1638194700000|2021-11-29 14:05:00|491.55|489.35|489.28|487.08|491.74|489.54|488.9|486.7|0
1638195000000|2021-11-29 14:10:00|489.09|486.89|488.33|486.13|489.28|487.08|487.76|485.56|0
1638195300000|2021-11-29 14:15:00|488.52|486.32|487.38|485.18|488.52|486.32|487.38|485.18|0
1638195600000|2021-11-29 14:20:00|487.19|484.99|487.19|484.99|487.38|485.18|486.62|484.42|0
1638195900000|2021-11-29 14:25:00|487|484.8|488.51|486.31|490.4|488.2|487|484.8|0
1638196200000|2021-11-29 14:30:00|488.32|486.12|484.35|482.15|491.92|489.72|483.78|481.58|0
1638196500000|2021-11-29 14:35:00|483.97|481.77|484.72|482.52|484.91|482.71|481.33|479.13|0
1638196800000|2021-11-29 14:40:00|484.34|482.14|482.24|480.04|484.53|482.33|481.89|479.69|0
1638197100000|2021-11-29 14:45:00|483.19|480.99|480.92|478.72|483.19|480.99|476.04|473.84|0
1638197400000|2021-11-29 14:50:00|479.98|477.78|479.56|477.36|482.2|480|477.73|475.53|0
1638197700000|2021-11-29 14:55:00|479.18|476.98|481.02|478.82|483.52|481.32|478.24|476.04|0
1638198000000|2021-11-29 15:00:00|480.64|478.44|478.94|476.74|484.04|481.84|478.56|476.36|0
1638198300000|2021-11-29 15:05:00|478.19|475.99|481.01|478.81|481.58|479.38|477.06|474.86|0
1638198600000|2021-11-29 15:10:00|480.82|478.62|479.12|476.92|483.47|481.27|479.12|476.92|0
1638198900000|2021-11-29 15:15:00|479.69|477.49|482.71|480.51|483.09|480.89|478.56|476.36|0
1638199200000|2021-11-29 15:20:00|482.52|480.32|481.76|479.56|482.52|480.32|478.74|476.54|0
1638199500000|2021-11-29 15:25:00|481.95|479.75|475.73|473.53|482.7|480.5|475.35|473.15|0
1638199800000|2021-11-29 15:30:00|475.54|473.34|475.35|473.15|477.23|475.03|471.97|469.77|0
1638200100000|2021-11-29 15:35:00|475.16|472.96|472.65|470.45|478.36|476.16|468.05|465.85|0
1638200400000|2021-11-29 15:40:00|472.46|470.26|473.45|471.25|474.01|471.81|469.53|467.33|0
1638200700000|2021-11-29 15:45:00|473.26|471.06|472.23|470.03|475.51|473.31|471.76|469.56|0
1638201000000|2021-11-29 15:50:00|472.04|469.84|472.51|470.31|475.51|473.31|470.64|468.44|0
1638201300000|2021-11-29 15:55:00|472.13|469.93|475.69|473.49|476.25|474.05|472.13|469.93|0
1638201600000|2021-11-29 16:00:00|475.88|473.68|476.81|474.61|477.75|475.55|473.44|471.24|0
1638201900000|2021-11-29 16:05:00|477|474.8|479.82|477.62|481.23|479.03|476.62|474.42|0
1638202200000|2021-11-29 16:10:00|480.19|477.99|479.81|477.61|481.14|478.94|479.06|476.86|0
1638202500000|2021-11-29 16:15:00|479.63|477.43|478.68|476.48|481.32|479.12|478.49|476.29|0
1638202800000|2021-11-29 16:20:00|478.87|476.67|481.5|479.3|482.07|479.87|478.49|476.29|0
1638203100000|2021-11-29 16:25:00|480.94|478.74|477.96|475.76|483.01|480.81|477.39|475.19|0
1638203400000|2021-11-29 16:30:00|478.52|476.32|481.07|478.87|483.63|481.43|478.52|476.32|0
1638203700000|2021-11-29 16:35:00|480.79|478.59|484.95|482.75|485.71|483.51|480.79|478.59|0
1638204000000|2021-11-29 16:40:00|485.33|483.13|485.65|483.45|487.23|485.03|483.18|480.98|0
1638204300000|2021-11-29 16:45:00|485.84|483.64|484.13|481.93|486.79|484.59|484.13|481.93|0
1638204600000|2021-11-29 16:50:00|483.94|481.74|485.55|483.35|486.6|484.4|483.37|481.17|0
1638204900000|2021-11-29 16:55:00|485.46|483.26|487.17|484.97|487.17|484.97|485.27|483.07|0
1638205200000|2021-11-29 17:00:00|487.36|485.16|489.46|487.26|489.65|487.45|486.98|484.78|0
1638205500000|2021-11-29 17:05:00|490.03|487.83|490.41|488.21|492.32|490.12|490.03|487.83|0
1638205800000|2021-11-29 17:10:00|490.6|488.4|490.79|488.59|491.36|489.16|490.02|487.82|0
1638206100000|2021-11-29 17:15:00|490.6|488.4|494.04|491.84|494.23|492.03|490.6|488.4|0
1638206400000|2021-11-29 17:20:00|493.85|491.65|496.92|494.72|496.92|494.72|493.85|491.65|0
1638206700000|2021-11-29 17:25:00|497.11|494.91|491.05|488.85|499.14|496.94|489.71|487.51|0
1638207000000|2021-11-29 17:30:00|491.25|489.05|495.12|492.92|495.31|493.11|490.86|488.66|0
1638207300000|2021-11-29 17:35:00|494.92|492.72|493.85|491.65|496.09|493.89|493.37|491.17|0
1638207600000|2021-11-29 17:40:00|493.76|491.56|495.5|493.3|495.5|493.3|493.76|491.56|0
1638207900000|2021-11-29 17:45:00|495.3|493.1|495.3|493.1|495.89|493.69|494.72|492.52|0
1638208200000|2021-11-29 17:50:00|495.11|492.91|493.17|490.97|495.3|493.1|493.17|490.97|0
1638208500000|2021-11-29 17:55:00|493.36|491.16|494.71|492.51|495.3|493.1|493.36|491.16|0
1638208800000|2021-11-29 18:00:00|494.91|492.71|495.49|493.29|496.07|493.87|494.91|492.71|0
1638209100000|2021-11-29 18:05:00|495.29|493.09|497.43|495.23|497.82|495.62|494.9|492.7|0
1638209400000|2021-11-29 18:10:00|497.62|495.42|495.29|493.09|498.01|495.81|494.9|492.7|0
1638209700000|2021-11-29 18:15:00|495.48|493.28|494.21|492.01|496.26|494.06|492.96|490.76|0
1638210000000|2021-11-29 18:20:00|494.31|492.11|493.15|490.95|494.7|492.5|492.38|490.18|0
1638210300000|2021-11-29 18:25:00|492.95|490.75|494.11|491.91|494.11|491.91|491.99|489.79|0
1638210600000|2021-11-29 18:30:00|494.31|492.11|495.08|492.88|496.25|494.05|493.73|491.53|0
1638210900000|2021-11-29 18:35:00|494.89|492.69|491.01|488.81|495.08|492.88|490.82|488.62|0
1638211200000|2021-11-29 18:40:00|491.2|489|492.07|489.87|492.75|490.55|491.01|488.81|0
1638211500000|2021-11-29 18:45:00|492.17|489.97|494.1|491.9|494.1|491.9|491.97|489.77|0
1638211800000|2021-11-29 18:50:00|493.91|491.71|493.71|491.51|493.91|491.71|492.36|490.16|0
1638212100000|2021-11-29 18:55:00|493.91|491.71|495.45|493.25|495.65|493.45|493.71|491.51|0
1638212400000|2021-11-29 19:00:00|495.65|493.45|494.68|492.48|495.84|493.64|492.93|490.73|0
1638212700000|2021-11-29 19:05:00|494.48|492.28|494.28|492.08|495.64|493.44|493.7|491.5|0
1638213000000|2021-11-29 19:10:00|494.09|491.89|494.86|492.66|495.25|493.05|494.09|491.89|0
1638213300000|2021-11-29 19:15:00|495.06|492.86|493.31|491.11|495.06|492.86|492.73|490.53|0
1638213600000|2021-11-29 19:20:00|493.12|490.92|493.11|490.91|494.67|492.47|492.53|490.33|0
1638213900000|2021-11-29 19:25:00|493.31|491.11|492.92|490.72|494.08|491.88|492.34|490.14|0
1638214200000|2021-11-29 19:30:00|493.11|490.91|492.33|490.13|493.69|491.49|491.17|488.97|0
1638214500000|2021-11-29 19:35:00|492.53|490.33|490.4|488.2|492.53|490.33|489.43|487.23|0
1638214800000|2021-11-29 19:40:00|490.59|488.39|492.13|489.93|492.71|490.51|490.59|488.39|0
1638215100000|2021-11-29 19:45:00|492.33|490.13|491.94|489.74|493.1|490.9|491.36|489.16|0
1638215400000|2021-11-29 19:50:00|492.13|489.93|490.39|488.19|494.07|491.87|490.39|488.19|0
1638215700000|2021-11-29 19:55:00|490.58|488.38|491.54|489.34|491.55|489.35|490|487.8|0
1638216000000|2021-11-29 20:00:00|491.35|489.15|491.35|489.15|492.9|490.7|491.35|489.15|0
1638216300000|2021-11-29 20:05:00|491.54|489.34|492.51|490.31|492.89|490.69|489.61|487.41|0
1638216600000|2021-11-29 20:10:00|492.7|490.5|494.63|492.43|494.83|492.63|491.73|489.53|0
1638216900000|2021-11-29 20:15:00|494.44|492.24|494.44|492.24|496.38|494.18|493.08|490.88|0
1638217200000|2021-11-29 20:20:00|494.34|492.14|492.5|490.3|494.44|492.24|491.34|489.14|0
1638217500000|2021-11-29 20:25:00|492.11|489.91|492.11|489.91|493.46|491.26|491.14|488.94|0
1638217800000|2021-11-29 20:30:00|491.91|489.71|493.46|491.26|493.46|491.26|490.36|488.16|0
1638218100000|2021-11-29 20:35:00|493.27|491.07|491.71|489.51|493.65|491.45|490.94|488.74|0
1638218400000|2021-11-29 20:40:00|491.91|489.71|489.78|487.58|491.91|489.71|488.23|486.03|0
1638218700000|2021-11-29 20:45:00|489.58|487.38|490.62|488.42|491.01|488.81|488.31|486.11|0
1638219000000|2021-11-29 20:50:00|488.7|486.5|489.12|486.92|489.7|487.5|486.23|484.03|0
1638219300000|2021-11-29 20:55:00|488.73|486.53|482.59|480.39|490.47|488.27|482.59|480.39|0
1638219600000|2021-11-29 21:00:00|483.54|481.34|484.5|482.3|486.23|484.03|483.54|481.34|0
1638219900000|2021-11-29 21:05:00|484.69|482.49|486.99|484.79|487.38|485.18|484.69|482.49|0
1638220200000|2021-11-29 21:10:00|487.38|485.18|486.41|484.21|488.53|486.33|486.03|483.83|0
1638220500000|2021-11-29 21:15:00|486.22|484.02|487.57|484.97|487.96|485.36|485.84|483.24|0
1638220800000|2021-11-29 21:20:00|487.76|485.16|487.76|485.16|488.53|485.93|487.38|484.78|0
1638221100000|2021-11-29 21:25:00|487.57|484.97|487.18|484.58|488.14|485.54|486.99|484.39|0
1638221400000|2021-11-29 21:30:00|487.37|484.77|487.95|485.35|488.91|486.31|487.37|484.77|0
1638221700000|2021-11-29 21:35:00|488.14|485.54|488.91|486.31|489.48|486.88|488.14|485.54|0
1638222000000|2021-11-29 21:40:00|489.1|486.5|489.29|486.69|489.29|486.69|488.9|486.3|0
1638222300000|2021-11-29 21:45:00|489.48|486.88|489.09|486.49|489.67|487.07|488.9|486.3|0
1638222600000|2021-11-29 21:50:00|489.28|486.68|489.67|487.07|489.86|487.26|489.09|486.49|0
1638222900000|2021-11-29 21:55:00|489.47|486.87|488.41|485.81|489.67|487.07|488.12|485.52|0
1638223200000|2021-11-29 22:00:00|488.29|485.69|488.34|485.74|488.35|485.75|488.23|485.63|0
1638223500000|2021-11-29 22:05:00|488.23|485.63|488.09|485.49|488.53|485.93|487.61|485.01|0
1638223800000|2021-11-29 22:10:00|488.12|485.52|488.53|485.93|488.53|485.93|487.55|484.95|0
1638224100000|2021-11-29 22:15:00|488.31|485.71|487.71|485.11|488.42|485.82|487.71|485.11|0
1638224400000|2021-11-29 22:20:00|487.77|485.17|487.79|485.19|487.88|485.28|487.71|485.11|0
1638224700000|2021-11-29 22:25:00|488.33|485.73|488.44|485.84|488.59|485.99|488.33|485.73|0
1638225000000|2021-11-29 22:30:00|488.47|485.87|488.29|485.69|488.5|485.9|488.26|485.66|0
1638225300000|2021-11-29 22:35:00|488.33|485.73|489.35|486.75|489.35|486.75|488.32|485.72|0
1638225600000|2021-11-29 22:40:00|489.39|486.79|489.66|487.06|489.69|487.09|489.35|486.75|0
1638225900000|2021-11-29 22:45:00|489.64|487.04|489.46|486.86|489.64|487.04|489.01|486.41|0
1638226200000|2021-11-29 22:50:00|489.49|486.89|489.43|486.83|489.49|486.89|489.43|486.83|0
1638226500000|2021-11-29 22:55:00|489.26|486.66|489.63|487.03|489.74|487.14|489.26|486.66|0
1638226800000|2021-11-29 23:00:00|489.91|487.31|491.94|489.34|492.52|489.92|489.91|487.31|0
1638227100000|2021-11-29 23:05:00|492.03|489.43|491.94|489.34|492.13|489.53|490.97|488.37|0
1638227400000|2021-11-29 23:10:00|492.51|489.91|495.4|492.8|495.78|493.18|491.93|489.33|0
1638227700000|2021-11-29 23:15:00|495.59|492.99|495.39|492.79|495.78|493.18|495.01|492.41|0
1638228000000|2021-11-29 23:20:00|495.59|492.99|496.36|493.76|497.13|494.53|495.59|492.99|0
1638228300000|2021-11-29 23:25:00|496.55|493.95|495.58|492.98|496.55|493.95|495.39|492.79|0
1638228600000|2021-11-29 23:30:00|495.97|493.37|496.54|493.94|496.74|494.14|495.39|492.79|0
1638228900000|2021-11-29 23:35:00|496.74|494.14|496.73|494.13|497.12|494.52|495.96|493.36|0
1638229200000|2021-11-29 23:40:00|496.93|494.33|496.54|493.94|497.12|494.52|496.34|493.74|0
1638229500000|2021-11-29 23:45:00|496.73|494.13|496.34|493.74|496.73|494.13|496.15|493.55|0
1638229800000|2021-11-29 23:50:00|496.53|493.93|495.95|493.35|497.11|494.51|495.76|493.16|0
1638230100000|2021-11-29 23:55:00|496.14|493.54|495.56|492.96|496.14|493.54|494.21|491.61|0
1638230400000|2021-11-30 00:00:00|495.76|493.16|496.33|493.73|496.72|494.12|495.18|492.58|0
1638230700000|2021-11-30 00:05:00|496.52|493.92|495.56|492.96|496.72|494.12|495.36|492.76|0
1638231000000|2021-11-30 00:10:00|495.75|493.15|494.4|491.8|496.33|493.73|494.2|491.6|0
1638231300000|2021-11-30 00:15:00|494.59|491.99|494.01|491.41|494.97|492.37|494.01|491.41|0
1638231600000|2021-11-30 00:20:00|493.82|491.22|495.74|493.14|495.74|493.14|493.82|491.22|0
1638231900000|2021-11-30 00:25:00|495.55|492.95|495.83|493.23|496.12|493.52|495.35|492.75|0
1638232200000|2021-11-30 00:30:00|495.93|493.33|496.7|494.1|496.89|494.29|495.35|492.75|0
1638232500000|2021-11-30 00:35:00|496.89|494.29|497.28|494.68|497.86|495.26|496.7|494.1|0
1638232800000|2021-11-30 00:40:00|497.37|494.77|496.5|493.9|497.66|495.06|496.5|493.9|0
1638233100000|2021-11-30 00:45:00|496.31|493.71|497.85|495.25|498.04|495.44|496.31|493.71|0
1638233400000|2021-11-30 00:50:00|497.66|495.06|498.04|495.44|498.43|495.83|497.66|495.06|0
1638233700000|2021-11-30 00:55:00|497.85|495.25|497.65|495.05|497.94|495.34|497.65|495.05|0
1638234000000|2021-11-30 01:00:00|497.84|495.24|497.65|495.05|498.62|496.02|497.07|494.47|0
1638234300000|2021-11-30 01:05:00|497.45|494.85|498.03|495.43|498.42|495.82|497.45|494.85|0
1638234600000|2021-11-30 01:10:00|498.22|495.62|498.61|496.01|498.61|496.01|498.22|495.62|0
1638234900000|2021-11-30 01:15:00|498.42|495.82|497.45|494.85|499|496.4|497.45|494.85|0
1638235200000|2021-11-30 01:20:00|497.25|494.65|497.06|494.46|497.64|495.04|496.09|493.49|0
1638235500000|2021-11-30 01:25:00|497.25|494.65|498.41|495.81|498.41|495.81|497.06|494.46|0
1638235800000|2021-11-30 01:30:00|498.21|495.61|498.02|495.42|498.6|496|497.44|494.84|0
1638236100000|2021-11-30 01:35:00|497.82|495.22|497.43|494.83|498.02|495.42|497.05|494.45|0
1638236400000|2021-11-30 01:40:00|497.63|495.03|497.91|495.31|498.01|495.41|497.05|494.45|0
1638236700000|2021-11-30 01:45:00|497.82|495.22|498.59|495.99|498.59|495.99|497.82|495.22|0
1638237000000|2021-11-30 01:50:00|498.39|495.79|498.58|495.98|498.97|496.37|498.39|495.79|0
1638237300000|2021-11-30 01:55:00|498.39|495.79|497.03|494.43|498.39|495.79|497.03|494.43|0
1638237600000|2021-11-30 02:00:00|496.84|494.24|497.23|494.63|497.42|494.82|496.07|493.47|0
1638237900000|2021-11-30 02:05:00|497.03|494.43|495.68|493.08|497.61|495.01|495.68|493.08|0
1638238200000|2021-11-30 02:10:00|495.87|493.27|495.29|492.69|496.26|493.66|495.1|492.5|0
1638238500000|2021-11-30 02:15:00|495.48|492.88|495.48|492.88|496.06|493.46|495.48|492.88|0
1638238800000|2021-11-30 02:20:00|495.67|493.07|494.12|491.52|495.86|493.26|494.12|491.52|0
1638239100000|2021-11-30 02:25:00|494.32|491.72|492.77|490.17|494.51|491.91|491.23|488.63|0
1638239400000|2021-11-30 02:30:00|492.58|489.98|491.71|489.11|492.77|490.17|491.23|488.63|0
1638239700000|2021-11-30 02:35:00|491.81|489.21|491.42|488.82|492|489.4|490.84|488.24|0
1638240000000|2021-11-30 02:40:00|491.23|488.63|492.38|489.78|492.76|490.16|491.03|488.43|0
1638240300000|2021-11-30 02:45:00|492.19|489.59|492.57|489.97|492.76|490.16|491.99|489.39|0
1638240600000|2021-11-30 02:50:00|492.66|490.06|492.95|490.35|493.53|490.93|492.57|489.97|0
1638240900000|2021-11-30 02:55:00|493.14|490.54|493.91|491.31|494.3|491.7|493.14|490.54|0
1638241200000|2021-11-30 03:00:00|494.1|491.5|492.75|490.15|494.3|491.7|492.75|490.15|0
1638241500000|2021-11-30 03:05:00|492.94|490.34|491.59|488.99|492.94|490.34|490.83|488.23|0
1638241800000|2021-11-30 03:10:00|491.79|489.19|490.05|487.45|491.79|489.19|490.05|487.45|0
1638242100000|2021-11-30 03:15:00|489.86|487.26|489.86|487.26|490.24|487.64|489.28|486.68|0
1638242400000|2021-11-30 03:20:00|490.05|487.45|490.05|487.45|490.82|488.22|489.66|487.06|0
1638242700000|2021-11-30 03:25:00|489.95|487.35|488.7|486.1|490.05|487.45|488.51|485.91|0
1638243000000|2021-11-30 03:30:00|488.89|486.29|490.23|487.63|490.62|488.02|488.31|485.71|0
1638243300000|2021-11-30 03:35:00|490.04|487.44|490.32|487.72|490.81|488.21|489.85|487.25|0
1638243600000|2021-11-30 03:40:00|490.23|487.63|490.51|487.91|490.61|488.01|490.04|487.44|0
1638243900000|2021-11-30 03:45:00|490.42|487.82|490.99|488.39|491.19|488.59|490.13|487.53|0
1638244200000|2021-11-30 03:50:00|491.08|488.48|490.8|488.2|491.66|489.06|490.61|488.01|0
1638244500000|2021-11-30 03:55:00|490.99|488.39|491.18|488.58|491.56|488.96|490.7|488.1|0
1638244800000|2021-11-30 04:00:00|491.76|489.16|492.72|490.12|493.19|490.59|490.99|488.39|0
1638245100000|2021-11-30 04:05:00|492.62|490.02|492.33|489.73|492.72|490.12|491.84|489.24|0
1638245400000|2021-11-30 04:10:00|492.13|489.53|491.84|489.24|492.71|490.11|491.84|489.24|0
1638245700000|2021-11-30 04:15:00|491.94|489.34|491.84|489.24|491.94|489.34|491.17|488.57|0
1638246000000|2021-11-30 04:20:00|491.94|489.34|491.36|488.76|492.13|489.53|491.36|488.76|0
1638246300000|2021-11-30 04:25:00|491.55|488.95|490.2|487.6|491.55|488.95|489.43|486.83|0
1638246600000|2021-11-30 04:30:00|490.39|487.79|489.81|487.21|491.16|488.56|489.81|487.21|0
1638246900000|2021-11-30 04:35:00|489.9|487.3|489.52|486.92|490.39|487.79|488.85|486.25|0
1638247200000|2021-11-30 04:40:00|489.42|486.82|488.27|485.67|489.42|486.82|488.08|485.48|0
1638247500000|2021-11-30 04:45:00|488.46|485.86|488.65|486.05|488.84|486.24|488.27|485.67|0
1638247800000|2021-11-30 04:50:00|488.27|485.67|490.18|487.58|490.38|487.78|488.27|485.67|0
1638248100000|2021-11-30 04:55:00|489.99|487.39|490.57|487.97|490.95|488.35|489.8|487.2|0
1638248400000|2021-11-30 05:00:00|490.37|487.77|488.45|485.85|490.76|488.16|488.45|485.85|0
1638248700000|2021-11-30 05:05:00|488.26|485.66|484.23|481.63|488.26|485.66|484.23|481.63|0
1638249000000|2021-11-30 05:10:00|484.61|482.01|476.22|473.62|485|482.4|476.22|473.62|0
1638249300000|2021-11-30 05:15:00|476.41|473.81|468.27|465.67|477.36|474.76|467.33|464.73|0
1638249600000|2021-11-30 05:20:00|467.89|465.29|468.07|465.47|469.63|467.03|462.39|459.79|0
1638249900000|2021-11-30 05:25:00|468.26|465.66|471.82|469.22|473.7|471.1|464.14|461.54|0
1638250200000|2021-11-30 05:30:00|471.44|468.84|472.57|469.97|473.13|470.53|467.69|465.09|0
1638250500000|2021-11-30 05:35:00|473.13|470.53|469.1|466.5|473.13|470.53|464.13|461.53|0
1638250800000|2021-11-30 05:40:00|469.38|466.78|464.62|462.02|469.38|466.78|464.62|462.02|0
1638251100000|2021-11-30 05:45:00|464.25|461.65|460.04|457.44|464.43|461.83|457.75|455.15|0
1638251400000|2021-11-30 05:50:00|459.67|457.07|461.05|458.45|462.64|460.04|459.02|456.42|0
1638251700000|2021-11-30 05:55:00|460.97|458.37|461.12|458.52|462.7|460.1|459.57|456.97|0
1638252000000|2021-11-30 06:00:00|461.22|458.62|453.01|450.41|461.26|458.66|451.64|449.04|0
1638252300000|2021-11-30 06:05:00|452.83|450.23|448.9|446.3|455.21|452.61|443.63|441.03|0
1638252600000|2021-11-30 06:10:00|448.72|446.12|452.91|450.31|454.38|451.78|448.62|446.02|0
1638252900000|2021-11-30 06:15:00|452.73|450.13|457.86|455.26|457.95|455.35|451.63|449.03|0
1638253200000|2021-11-30 06:20:00|457.95|455.35|461.09|458.49|463.87|461.27|457.68|455.08|0
1638253500000|2021-11-30 06:25:00|461|458.4|462.2|459.6|462.94|460.34|459.06|456.46|0
1638253800000|2021-11-30 06:30:00|462.29|459.69|462.93|460.33|465.35|462.75|461.83|459.23|0
1638254100000|2021-11-30 06:35:00|462.84|460.24|462.01|459.41|463.67|461.07|460.16|457.56|0
1638254400000|2021-11-30 06:40:00|461.82|459.22|464.97|462.37|466.72|464.12|460.71|458.11|0
1638254700000|2021-11-30 06:45:00|464.87|462.27|465.89|463.29|466.07|463.47|462.19|459.59|0
1638255000000|2021-11-30 06:50:00|465.79|463.19|464.96|462.36|467.19|464.59|464.03|461.43|0
1638255300000|2021-11-30 06:55:00|464.77|462.17|464.03|461.43|465.33|462.73|463.84|461.24|0
1638255600000|2021-11-30 07:00:00|463.93|461.33|459.49|456.89|463.93|461.33|457.56|454.96|0
1638255900000|2021-11-30 07:05:00|459.59|456.99|466.71|464.11|468.29|465.69|459.59|456.99|0
1638256200000|2021-11-30 07:10:00|466.62|464.02|464.02|461.42|467.36|464.76|461.8|459.2|0
1638256500000|2021-11-30 07:15:00|464.95|462.35|466.24|463.64|467.36|464.76|462.72|460.12|0
1638256800000|2021-11-30 07:20:00|466.14|463.54|467.54|464.94|469.77|467.17|465.31|462.71|0
1638257100000|2021-11-30 07:25:00|467.91|465.31|464.38|461.78|468.65|466.05|464.38|461.78|0
1638257400000|2021-11-30 07:30:00|464.56|461.96|459.94|457.34|465.3|462.7|459.94|457.34|0
1638257700000|2021-11-30 07:35:00|460.12|457.52|464.06|461.46|465.1|462.5|454.41|451.81|0
1638258000000|2021-11-30 07:40:00|463.87|461.27|459.81|457.21|464.43|461.83|459.81|457.21|0
1638258300000|2021-11-30 07:45:00|460.18|457.58|461.74|459.14|463.13|460.53|460.18|457.58|0
1638258600000|2021-11-30 07:50:00|462.11|459.51|463.86|461.26|464.05|461.45|461.84|459.24|0
1638258900000|2021-11-30 07:55:00|463.95|461.35|464.78|462.18|465.34|462.74|463.49|460.89|0
1638259200000|2021-11-30 08:00:00|464.97|462.37|464.78|462.18|464.97|462.37|461.64|459.04|0
1638259500000|2021-11-30 08:05:00|463.29|461.09|463.47|461.27|464.58|462.38|461.99|459.79|0
1638259800000|2021-11-30 08:10:00|464.02|461.82|461.07|458.87|464.57|462.37|460.14|457.94|0
1638260100000|2021-11-30 08:15:00|461.25|459.05|461.62|459.42|462.72|460.52|459.41|457.21|0
1638260400000|2021-11-30 08:20:00|462.35|460.15|462.35|460.15|463.18|460.98|459.77|457.57|0
1638260700000|2021-11-30 08:25:00|462.53|460.33|464.65|462.45|464.75|462.55|461.8|459.6|0
1638261000000|2021-11-30 08:30:00|464.56|462.36|462.16|459.96|464.93|462.73|461.79|459.59|0
1638261300000|2021-11-30 08:35:00|462.06|459.86|457.27|455.07|462.71|460.51|456.27|454.07|0
1638261600000|2021-11-30 08:40:00|456.82|454.62|456.41|454.21|458.53|456.33|453.48|451.28|0
1638261900000|2021-11-30 08:45:00|455.77|453.57|454.35|452.15|455.77|453.57|452.7|450.5|0
1638262200000|2021-11-30 08:50:00|454.25|452.05|459.52|457.32|459.71|457.51|454.25|452.05|0
1638262500000|2021-11-30 08:55:00|459.71|457.51|458.97|456.77|461|458.8|458.42|456.22|0
1638262800000|2021-11-30 09:00:00|459.15|456.95|453.83|451.63|459.15|456.95|453.37|451.17|0
1638263100000|2021-11-30 09:05:00|454.01|451.81|453.56|451.36|455.11|452.91|451.54|449.34|0
1638263400000|2021-11-30 09:10:00|453.65|451.45|454.74|452.54|454.83|452.63|452.56|450.36|0
1638263700000|2021-11-30 09:15:00|454.93|452.73|456.93|454.73|457.66|455.46|453.83|451.63|0
1638264000000|2021-11-30 09:20:00|457.11|454.91|452.73|450.53|457.11|454.91|452|449.8|0
1638264300000|2021-11-30 09:25:00|453.09|450.89|452.73|450.53|455.19|452.99|450.55|448.35|0
1638264600000|2021-11-30 09:30:00|452.54|450.34|454.36|452.16|454.73|452.53|450.54|448.34|0
1638264900000|2021-11-30 09:35:00|454.55|452.35|454|451.8|455.73|453.53|452.54|450.34|0
1638265200000|2021-11-30 09:40:00|454.54|452.34|456|453.8|458.2|456|453.45|451.25|0
1638265500000|2021-11-30 09:45:00|456.37|454.17|454.72|452.52|456.91|454.71|454.72|452.52|0
1638265800000|2021-11-30 09:50:00|454.35|452.15|457.54|455.34|459.47|457.27|454.35|452.15|0
1638266100000|2021-11-30 09:55:00|457.46|455.26|460.94|458.74|461.21|459.01|457.27|455.07|0
1638266400000|2021-11-30 10:00:00|460.57|458.37|460.47|458.27|461.12|458.92|459.47|457.27|0
1638266700000|2021-11-30 10:05:00|460.57|458.37|456.9|454.7|461.85|459.65|455.16|452.96|0
1638267000000|2021-11-30 10:10:00|456.99|454.79|458.54|456.34|459.09|456.89|456.53|454.33|0
1638267300000|2021-11-30 10:15:00|458.91|456.71|456.34|454.14|459.27|457.07|456.16|453.96|0
1638267600000|2021-11-30 10:20:00|456.16|453.96|454.97|452.77|456.98|454.78|454.42|452.22|0
1638267900000|2021-11-30 10:25:00|454.42|452.22|458.03|455.83|458.03|455.83|454.42|452.22|0
1638268200000|2021-11-30 10:30:00|458.21|456.01|461.32|459.12|461.51|459.31|457.48|455.28|0
1638268500000|2021-11-30 10:35:00|461.23|459.03|461.59|459.39|461.69|459.49|459.85|457.65|0
1638268800000|2021-11-30 10:40:00|461.5|459.3|460.58|458.38|462.42|460.22|460.22|458.02|0
1638269100000|2021-11-30 10:45:00|460.4|458.2|460.03|457.83|460.4|458.2|456.37|454.17|0
1638269400000|2021-11-30 10:50:00|460.21|458.01|459.56|457.36|462.78|460.58|458.19|455.99|0
1638269700000|2021-11-30 10:55:00|459.48|457.28|462.22|460.02|463.51|461.31|459.48|457.28|0
1638270000000|2021-11-30 11:00:00|462.41|460.21|458.37|456.17|464.25|462.05|458|455.8|0
1638270300000|2021-11-30 11:05:00|457.82|455.62|458.37|456.17|458.55|456.35|456.54|454.34|0
1638270600000|2021-11-30 11:10:00|457.63|455.43|459.1|456.9|461.57|459.37|457.45|455.25|0
1638270900000|2021-11-30 11:15:00|458.91|456.71|460.32|458.12|461.15|458.95|458.54|456.34|0
1638271200000|2021-11-30 11:20:00|460.24|458.04|462.62|460.42|462.89|460.69|459.5|457.3|0
1638271500000|2021-11-30 11:25:00|462.07|459.87|463.35|461.15|465.37|463.17|461.15|458.95|0
1638271800000|2021-11-30 11:30:00|463.63|461.43|462.89|460.69|464.55|462.35|461.61|459.41|0
1638272100000|2021-11-30 11:35:00|462.71|460.51|462.34|460.14|464.18|461.98|460.87|458.67|0
1638272400000|2021-11-30 11:40:00|462.52|460.32|464.4|462.2|464.77|462.57|462.34|460.14|0
1638272700000|2021-11-30 11:45:00|464.22|462.02|463.2|461|464.77|462.57|463.11|460.91|0
1638273000000|2021-11-30 11:50:00|463.29|461.09|461.82|459.62|465.32|463.12|459.98|457.78|0
1638273300000|2021-11-30 11:55:00|461.63|459.43|461.26|459.06|463.65|461.45|459.98|457.78|0
1638273600000|2021-11-30 12:00:00|461.63|459.43|466.04|463.84|466.41|464.21|461.63|459.43|0
1638273900000|2021-11-30 12:05:00|466.13|463.93|466.04|463.84|466.41|464.21|464.94|462.74|0
1638274200000|2021-11-30 12:10:00|465.86|463.66|465.85|463.65|467.15|464.95|464.84|462.64|0
1638274500000|2021-11-30 12:15:00|465.76|463.56|466.59|464.39|467.33|465.13|465.67|463.47|0
1638274800000|2021-11-30 12:20:00|466.4|464.2|468.8|466.6|468.98|466.78|466.31|464.11|0
1638275100000|2021-11-30 12:25:00|468.61|466.41|471.07|468.87|472.44|470.24|468.61|466.41|0
1638275400000|2021-11-30 12:30:00|470.88|468.68|467.55|465.35|470.88|468.68|467.36|465.16|0
1638275700000|2021-11-30 12:35:00|467.73|465.53|464.59|462.39|467.73|465.53|464.41|462.21|0
1638276000000|2021-11-30 12:40:00|464.96|462.76|463.67|461.47|466.25|464.05|463.12|460.92|0
1638276300000|2021-11-30 12:45:00|463.57|461.37|463.11|460.91|464.03|461.83|462.74|460.54|0
1638276600000|2021-11-30 12:50:00|462.93|460.73|463.48|461.28|464.77|462.57|460.9|458.7|0
1638276900000|2021-11-30 12:55:00|463.29|461.09|465.68|463.48|465.87|463.67|463.29|461.09|0
1638277200000|2021-11-30 13:00:00|466.05|463.85|465.13|462.93|467.16|464.96|465.13|462.93|0
1638277500000|2021-11-30 13:05:00|464.94|462.74|464.94|462.74|465.22|463.02|463.28|461.08|0
1638277800000|2021-11-30 13:10:00|464.76|462.56|462.17|459.97|465.12|462.92|462.17|459.97|0
1638278100000|2021-11-30 13:15:00|462.36|460.16|466.41|464.21|466.41|464.21|462.36|460.16|0
1638278400000|2021-11-30 13:20:00|466.22|464.02|463.09|460.89|466.96|464.76|462.72|460.52|0
1638278700000|2021-11-30 13:25:00|462.9|460.7|464|461.8|464.93|462.73|462.9|460.7|0
1638279000000|2021-11-30 13:30:00|463.72|461.52|462.16|459.96|464.37|462.17|460.69|458.49|0
1638279300000|2021-11-30 13:35:00|461.98|459.78|464.37|462.17|464.74|462.54|460.69|458.49|0
1638279600000|2021-11-30 13:40:00|464.18|461.98|465.29|463.09|465.66|463.46|463.63|461.43|0
1638279900000|2021-11-30 13:45:00|465.28|463.08|466.57|464.37|467.13|464.93|465.1|462.9|0
1638280200000|2021-11-30 13:50:00|466.76|464.56|470.08|467.88|470.08|467.88|466.76|464.56|0
1638280500000|2021-11-30 13:55:00|469.9|467.7|476.02|473.82|476.77|474.57|468.97|466.77|0
1638280800000|2021-11-30 14:00:00|476.21|474.01|471.59|469.39|476.21|474.01|469.54|467.34|0
1638281100000|2021-11-30 14:05:00|471.77|469.57|471.96|469.76|475.88|473.68|471.21|469.01|0
1638281400000|2021-11-30 14:10:00|472.14|469.94|471.77|469.57|474.01|471.81|471.39|469.19|0
1638281700000|2021-11-30 14:15:00|471.95|469.75|472.88|470.68|473.25|471.05|469.99|467.79|0
1638282000000|2021-11-30 14:20:00|473.07|470.87|475.31|473.11|475.49|473.29|473.07|470.87|0
1638282300000|2021-11-30 14:25:00|474.93|472.73|473.06|470.86|476.43|474.23|473.06|470.86|0
1638282600000|2021-11-30 14:30:00|472.96|470.76|474.44|472.24|477.26|475.06|469.34|467.14|0
1638282900000|2021-11-30 14:35:00|475.01|472.81|468.95|466.75|475.01|472.81|464.3|462.1|0
1638283200000|2021-11-30 14:40:00|470.26|468.06|471.75|469.55|473.8|471.6|467.09|464.89|0
1638283500000|2021-11-30 14:45:00|472.02|469.82|467.83|465.63|474.93|472.73|467.83|465.63|0
1638283800000|2021-11-30 14:50:00|467.73|465.53|473.42|471.22|473.42|471.22|465.6|463.4|0
1638284100000|2021-11-30 14:55:00|473.05|470.85|473.78|471.58|479.5|477.3|472.11|469.91|0
1638284400000|2021-11-30 15:00:00|472.55|470.35|478.47|476.27|479.6|477.4|472.55|470.35|0
1638284700000|2021-11-30 15:05:00|477.72|475.52|481.87|479.67|484.7|482.5|477.53|475.33|0
1638285000000|2021-11-30 15:10:00|481.12|478.92|476.95|474.75|483.2|481|475.82|473.62|0
1638285300000|2021-11-30 15:15:00|476.77|474.57|476.01|473.81|479.98|477.78|476.01|473.81|0
1638285600000|2021-11-30 15:20:00|476.39|474.19|471.49|469.29|476.76|474.56|470.36|468.16|0
1638285900000|2021-11-30 15:25:00|471.86|469.66|474.35|472.15|475.29|473.09|471.68|469.48|0
1638286200000|2021-11-30 15:30:00|475.66|473.46|481.7|479.5|482.27|480.07|475.66|473.46|0
1638286500000|2021-11-30 15:35:00|482.27|480.07|473.97|471.77|484.92|482.72|469.47|467.27|0
1638286800000|2021-11-30 15:40:00|473.78|471.58|473.77|471.57|477.54|475.34|472.09|469.89|0
1638287100000|2021-11-30 15:45:00|473.21|471.01|462.97|460.77|473.21|471.01|462.6|460.4|0
1638287400000|2021-11-30 15:50:00|462.23|460.03|453.74|451.54|465.42|463.22|452.83|450.63|0
1638287700000|2021-11-30 15:55:00|454.29|452.09|447.21|445.01|456.3|454.1|447.21|445.01|0
1638288000000|2021-11-30 16:00:00|446.85|444.65|445.84|443.64|449.77|447.57|440.1|437.9|0
1638288300000|2021-11-30 16:05:00|445.95|443.75|447.57|445.37|449.57|447.37|444.32|442.12|0
1638288600000|2021-11-30 16:10:00|447.94|445.74|453.7|451.5|454.34|452.14|444.49|442.29|0
1638288900000|2021-11-30 16:15:00|452.61|450.41|451.24|449.04|457.92|455.72|450.69|448.49|0
1638289200000|2021-11-30 16:20:00|451.61|449.41|445.58|443.38|455.08|452.88|445.39|443.19|0
1638289500000|2021-11-30 16:25:00|445.21|443.01|449.86|447.66|450.49|448.29|445.21|443.01|0
1638289800000|2021-11-30 16:30:00|449.31|447.11|444.4|442.2|452.23|450.03|444.04|441.84|0
1638290100000|2021-11-30 16:35:00|443.86|441.66|445.48|443.28|447.49|445.29|443.49|441.29|0
1638290400000|2021-11-30 16:40:00|445.3|443.1|441.57|439.37|445.59|443.39|437.8|435.6|0
1638290700000|2021-11-30 16:45:00|441.2|439|438.5|436.3|442.65|440.45|434.91|432.71|0
1638291000000|2021-11-30 16:50:00|438.14|435.94|433.3|431.1|438.77|436.57|433.03|430.83|0
1638291300000|2021-11-30 16:55:00|434.19|431.99|440.65|438.45|440.65|438.45|433.12|430.92|0
1638291600000|2021-11-30 17:00:00|440.29|438.09|432.54|430.34|440.29|438.09|431.02|428.82|0
1638291900000|2021-11-30 17:05:00|432.45|430.25|431.37|429.17|435.32|433.12|429.95|427.75|0
1638292200000|2021-11-30 17:10:00|431.55|429.35|433.16|430.96|437.11|434.91|429.23|427.03|0
1638292500000|2021-11-30 17:15:00|432.98|430.78|439.99|437.79|439.99|437.79|432.98|430.78|0
1638292800000|2021-11-30 17:20:00|439.71|437.51|441.61|439.41|441.61|439.41|436.38|434.18|0
1638293100000|2021-11-30 17:25:00|441.43|439.23|441.13|438.93|442.87|440.67|440.59|438.39|0
1638293400000|2021-11-30 17:30:00|441.31|439.11|442.14|439.94|444.49|442.29|438.6|436.4|0
1638293700000|2021-11-30 17:35:00|442.68|440.48|441.14|438.94|443.77|441.57|439.97|437.77|0
1638294000000|2021-11-30 17:40:00|441.78|439.58|444.49|442.29|444.49|442.29|438.35|436.15|0
1638294300000|2021-11-30 17:45:00|443.4|441.2|439.78|437.58|445.03|442.83|439.42|437.22|0
1638294600000|2021-11-30 17:50:00|440.14|437.94|441.77|439.57|443.76|441.56|439.42|437.22|0
1638294900000|2021-11-30 17:55:00|442.49|440.29|439.17|436.97|443.03|440.83|435.82|433.62|0
1638295200000|2021-11-30 18:00:00|439.71|437.51|435.04|432.84|440.79|438.59|434.86|432.66|0
1638295500000|2021-11-30 18:05:00|435.22|433.02|436.11|433.91|439.17|436.97|435.22|433.02|0
1638295800000|2021-11-30 18:10:00|435.75|433.55|435.39|433.19|437.19|434.99|434.67|432.47|0
1638296100000|2021-11-30 18:15:00|435.21|433.01|435.92|433.72|439.16|436.96|435.03|432.83|0
1638296400000|2021-11-30 18:20:00|436.1|433.9|439.69|437.49|439.87|437.67|434.31|432.11|0
1638296700000|2021-11-30 18:25:00|438.79|436.59|440.22|438.02|440.76|438.56|437|434.8|0
1638297000000|2021-11-30 18:30:00|439.5|437.3|442.38|440.18|443.82|441.62|439.23|437.03|0
1638297300000|2021-11-30 18:35:00|442.2|440|447.43|445.23|447.43|445.23|442.02|439.82|0
1638297600000|2021-11-30 18:40:00|447.07|444.87|444.32|442.12|447.25|445.05|443.59|441.39|0
1638297900000|2021-11-30 18:45:00|444.5|442.3|446.28|444.08|446.83|444.63|444.5|442.3|0
1638298200000|2021-11-30 18:50:00|446.55|444.35|449.21|447.01|449.67|447.47|446.1|443.9|0
1638298500000|2021-11-30 18:55:00|449.03|446.83|451.39|449.19|451.57|449.37|448.66|446.46|0
1638298800000|2021-11-30 19:00:00|451.03|448.83|450.84|448.64|451.76|449.56|448.84|446.64|0
1638299100000|2021-11-30 19:05:00|450.3|448.1|451.93|449.73|452.3|450.1|447.57|445.37|0
1638299400000|2021-11-30 19:10:00|451.75|449.55|450.84|448.64|453.78|451.58|450.2|448|0
1638299700000|2021-11-30 19:15:00|451.39|449.19|450.29|448.09|451.76|449.56|448.1|445.9|0
1638300000000|2021-11-30 19:20:00|450.84|448.64|451.16|448.96|451.71|449.51|449.2|447|0
1638300300000|2021-11-30 19:25:00|451.34|449.14|448.61|446.41|454.26|452.06|448.43|446.23|0
1638300600000|2021-11-30 19:30:00|448.43|446.23|449.88|447.68|451.34|449.14|446.61|444.41|0
1638300900000|2021-11-30 19:35:00|449.51|447.31|448.24|446.04|451.52|449.32|447.87|445.67|0
1638301200000|2021-11-30 19:40:00|448.78|446.58|444.87|442.67|450.6|448.4|444.06|441.86|0
1638301500000|2021-11-30 19:45:00|444.97|442.77|440.26|438.06|445.87|443.67|440.08|437.88|0
1638301800000|2021-11-30 19:50:00|440.62|438.42|442.02|439.82|444.18|441.98|438.94|436.74|0
1638302100000|2021-11-30 19:55:00|442.2|440|443.45|441.25|443.99|441.79|440.76|438.56|0
1638302400000|2021-11-30 20:00:00|443.09|440.89|443.89|441.69|445.43|443.23|441.65|439.45|0
1638302700000|2021-11-30 20:05:00|443.45|441.25|438.36|436.16|444.88|442.68|438.18|435.98|0
1638303000000|2021-11-30 20:10:00|438.71|436.51|437.81|435.61|441.77|439.57|437.81|435.61|0
1638303300000|2021-11-30 20:15:00|437.99|435.79|440.14|437.94|440.14|437.94|437.81|435.61|0
1638303600000|2021-11-30 20:20:00|439.96|437.76|437.81|435.61|441.4|439.2|437.45|435.25|0
1638303900000|2021-11-30 20:25:00|437.99|435.79|435.3|433.1|438.52|436.32|434.4|432.2|0
1638304200000|2021-11-30 20:30:00|435.47|433.27|438.7|436.5|441.03|438.83|434.76|432.56|0
1638304500000|2021-11-30 20:35:00|438.16|435.96|436.36|434.16|438.7|436.5|434.58|432.38|0
1638304800000|2021-11-30 20:40:00|436.18|433.98|440.67|438.47|441.21|439.01|435.29|433.09|0
1638305100000|2021-11-30 20:45:00|440.39|438.19|434.26|432.06|443.37|441.17|434.26|432.06|0
1638305400000|2021-11-30 20:50:00|434.44|432.24|430.2|428|434.44|432.24|426.95|424.75|0
1638305700000|2021-11-30 20:55:00|431.44|429.24|435.37|433.17|438.59|436.39|428.98|426.78|0
1638306000000|2021-11-30 21:00:00|431.27|429.07|445.2|443|445.2|443|431.27|429.07|0
1638306300000|2021-11-30 21:05:00|445.02|442.82|440.21|438.01|445.09|442.89|439.85|437.65|0
1638306600000|2021-11-30 21:10:00|440.93|438.73|441.29|439.09|443.46|441.26|440.21|438.01|0
1638306900000|2021-11-30 21:15:00|441.13|438.53|442.57|439.97|443.47|440.87|440.95|438.35|0
1638307200000|2021-11-30 21:20:00|442.47|439.87|442.29|439.69|444.74|442.14|441.84|439.24|0
1638307500000|2021-11-30 21:25:00|442.11|439.51|443.28|440.68|443.83|441.23|441.48|438.88|0
1638307800000|2021-11-30 21:30:00|443.47|440.87|442.38|439.78|444.19|441.59|441.66|439.06|0
1638308100000|2021-11-30 21:35:00|442.02|439.42|443.46|440.86|443.46|440.86|441.83|439.23|0
1638308400000|2021-11-30 21:40:00|443.64|441.04|443.27|440.67|444|441.4|443.27|440.67|0
1638308700000|2021-11-30 21:45:00|443.64|441.04|445.99|443.39|446.17|443.57|443.36|440.76|0
1638309000000|2021-11-30 21:50:00|445.81|443.21|444.9|442.3|446.17|443.57|444.72|442.12|0
1638309300000|2021-11-30 21:55:00|445.08|442.48|446.43|443.83|446.61|444.01|445.08|442.48|0
1638309600000|2021-11-30 22:00:00|446.35|443.75|446.25|443.65|446.43|443.83|446.22|443.62|0
1638309900000|2021-11-30 22:05:00|446.27|443.67|446.29|443.69|446.32|443.72|446.11|443.51|0
1638310200000|2021-11-30 22:10:00|446.24|443.64|446.21|443.61|446.27|443.67|446.19|443.59|0
1638310500000|2021-11-30 22:15:00|446.16|443.56|446.18|443.58|446.21|443.61|445.97|443.37|0
1638310800000|2021-11-30 22:20:00|446.15|443.55|446.1|443.5|446.21|443.61|445.84|443.24|0
1638311100000|2021-11-30 22:25:00|446.12|443.52|446.18|443.58|446.23|443.63|446.05|443.45|0
1638311400000|2021-11-30 22:30:00|446.23|443.63|446.28|443.68|446.28|443.68|445.99|443.39|0
1638311700000|2021-11-30 22:35:00|446.27|443.67|446.01|443.41|446.27|443.67|445.88|443.28|0
1638312000000|2021-11-30 22:40:00|445.85|443.25|446.12|443.52|446.23|443.63|445.85|443.25|0
1638312300000|2021-11-30 22:45:00|446.09|443.49|445.99|443.39|446.22|443.62|445.93|443.33|0
1638312600000|2021-11-30 22:50:00|446.09|443.49|446.17|443.57|446.17|443.57|445.64|443.04|0
1638312900000|2021-11-30 22:55:00|446.19|443.59|446.58|443.98|446.72|444.12|445.67|443.07|0
1638313200000|2021-11-30 23:00:00|447.66|445.06|451.21|448.61|453.22|450.62|447.66|445.06|0
1638313500000|2021-11-30 23:05:00|451.48|448.88|449.57|446.97|451.94|449.34|449.57|446.97|0
1638313800000|2021-11-30 23:10:00|449.38|446.78|448.47|445.87|450.11|447.51|448.11|445.51|0
1638314100000|2021-11-30 23:15:00|448.83|446.23|447.38|444.78|449.56|446.96|447.38|444.78|0
1638314400000|2021-11-30 23:20:00|448.47|445.87|447.74|445.14|448.83|446.23|446.65|444.05|0
1638314700000|2021-11-30 23:25:00|447.92|445.32|447.73|445.13|449.37|446.77|447.55|444.95|0
1638315000000|2021-11-30 23:30:00|448.1|445.5|448.82|446.22|449.91|447.31|448.1|445.5|0
1638315300000|2021-11-30 23:35:00|449.18|446.58|448.09|445.49|449.55|446.95|447.55|444.95|0
1638315600000|2021-11-30 23:40:00|448.27|445.67|444.46|441.86|448.45|445.85|444.36|441.76|0
1638315900000|2021-11-30 23:45:00|444.54|441.94|443.37|440.77|446.81|444.21|442.46|439.86|0
1638316200000|2021-11-30 23:50:00|443.73|441.13|444.63|442.03|445.54|442.94|443.73|441.13|0
1638316500000|2021-11-30 23:55:00|444.72|442.12|445.35|442.75|445.53|442.93|444.09|441.49|0
1638316800000|2021-12-01 00:00:00|445.72|443.12|448.8|446.2|449.16|446.56|445.53|442.93|0
1638317100000|2021-12-01 00:05:00|448.89|446.29|447.52|444.92|450.62|448.02|447.52|444.92|0
1638317400000|2021-12-01 00:10:00|447.89|445.29|444.07|441.47|448.25|445.65|443.53|440.93|0
1638317700000|2021-12-01 00:15:00|443.89|441.29|439.02|436.42|444.44|441.84|437.94|435.34|0
1638318000000|2021-12-01 00:20:00|438.84|436.24|440.63|438.03|440.63|438.03|437.39|434.79|0
1638318300000|2021-12-01 00:25:00|440.45|437.85|438.47|435.87|440.72|438.12|437.03|434.43|0
1638318600000|2021-12-01 00:30:00|438.91|436.31|439.55|436.95|440.18|437.58|438.65|436.05|0
1638318900000|2021-12-01 00:35:00|439.19|436.59|438.55|435.95|439.19|436.59|436.3|433.7|0
1638319200000|2021-12-01 00:40:00|438.64|436.04|441.7|439.1|442.15|439.55|438.64|436.04|0
1638319500000|2021-12-01 00:45:00|441.88|439.28|443.41|440.81|444.6|442|441.88|439.28|0
1638319800000|2021-12-01 00:50:00|443.51|440.91|442.78|440.18|443.87|441.27|442.42|439.82|0
1638320100000|2021-12-01 00:55:00|442.96|440.36|440.79|438.19|443.14|440.54|439.71|437.11|0
1638320400000|2021-12-01 01:00:00|440.43|437.83|440.61|438.01|440.79|438.19|437.55|434.95|0
1638320700000|2021-12-01 01:05:00|440.43|437.83|443.13|440.53|444.31|441.71|440.33|437.73|0
1638321000000|2021-12-01 01:10:00|442.77|440.17|446.21|443.61|446.93|444.33|442.59|439.99|0
1638321300000|2021-12-01 01:15:00|445.75|443.15|447.84|445.24|448.57|445.97|444.94|442.34|0
1638321600000|2021-12-01 01:20:00|448.02|445.42|447.01|444.41|449.29|446.69|446.02|443.42|0
1638321900000|2021-12-01 01:25:00|447.11|444.51|448.92|446.32|449.11|446.51|446.38|443.78|0
1638322200000|2021-12-01 01:30:00|448.56|445.96|446.92|444.32|449.47|446.87|445.47|442.87|0
1638322500000|2021-12-01 01:35:00|447.1|444.5|448.19|445.59|448.37|445.77|447.1|444.5|0
1638322800000|2021-12-01 01:40:00|448.01|445.41|448.73|446.13|448.91|446.31|445.83|443.23|0
1638323100000|2021-12-01 01:45:00|448.91|446.31|448.55|445.95|449.73|447.13|448.18|445.58|0
1638323400000|2021-12-01 01:50:00|448.36|445.76|451.09|448.49|452.37|449.77|448|445.4|0
1638323700000|2021-12-01 01:55:00|451.46|448.86|450.72|448.12|452.37|449.77|450.26|447.66|0
1638324000000|2021-12-01 02:00:00|450.91|448.31|454.19|451.59|454.92|452.32|450.45|447.85|0
1638324300000|2021-12-01 02:05:00|454|451.4|454.55|451.95|455.65|453.05|453.64|451.04|0
1638324600000|2021-12-01 02:10:00|454.73|452.13|452.9|450.3|455.28|452.68|452.9|450.3|0
1638324900000|2021-12-01 02:15:00|453.08|450.48|453.63|451.03|454.18|451.58|452.54|449.94|0
1638325200000|2021-12-01 02:20:00|453.81|451.21|453.63|451.03|454.54|451.94|452.9|450.3|0
1638325500000|2021-12-01 02:25:00|453.71|451.11|455.45|452.85|455.82|453.22|453.26|450.66|0
1638325800000|2021-12-01 02:30:00|455.36|452.76|454.99|452.39|456.73|454.13|454.9|452.3|0
1638326100000|2021-12-01 02:35:00|455.08|452.48|456.73|454.13|456.73|454.13|455.08|452.48|0
1638326400000|2021-12-01 02:40:00|456.63|454.03|456.36|453.76|456.73|454.13|455.62|453.02|0
1638326700000|2021-12-01 02:45:00|456.17|453.57|455.25|452.65|456.35|453.75|455.25|452.65|0
1638327000000|2021-12-01 02:50:00|455.44|452.84|456.53|453.93|456.54|453.94|455.07|452.47|0
1638327300000|2021-12-01 02:55:00|456.35|453.75|456.71|454.11|456.72|454.12|456.35|453.75|0
1638327600000|2021-12-01 03:00:00|456.53|453.93|456.71|454.11|456.71|454.11|455.98|453.38|0
1638327900000|2021-12-01 03:05:00|456.53|453.93|455.61|453.01|456.71|454.11|455.24|452.64|0
1638328200000|2021-12-01 03:10:00|455.42|452.82|455.6|453|455.61|453.01|455.06|452.46|0
1638328500000|2021-12-01 03:15:00|455.79|453.19|456.15|453.55|456.52|453.92|455.79|453.19|0
1638328800000|2021-12-01 03:20:00|456.33|453.73|455.6|453|456.33|453.73|455.23|452.63|0
1638329100000|2021-12-01 03:25:00|455.41|452.81|456.33|453.73|456.69|454.09|455.41|452.81|0
1638329400000|2021-12-01 03:30:00|456.51|453.91|456.14|453.54|456.51|453.91|455.41|452.81|0
1638329700000|2021-12-01 03:35:00|456.32|453.72|455.04|452.44|456.69|454.09|455.04|452.44|0
1638330000000|2021-12-01 03:40:00|455.13|452.53|451.2|448.6|455.22|452.62|450.65|448.05|0
1638330300000|2021-12-01 03:45:00|451.02|448.42|452.11|449.51|453.39|450.79|451.01|448.41|0
1638330600000|2021-12-01 03:50:00|452.29|449.69|453.56|450.96|453.93|451.33|452.29|449.69|0
1638330900000|2021-12-01 03:55:00|453.75|451.15|454.11|451.51|454.11|451.51|453.1|450.5|0
1638331200000|2021-12-01 04:00:00|454.47|451.87|456.3|453.7|456.67|454.07|454.47|451.87|0
1638331500000|2021-12-01 04:05:00|456.12|453.52|456.12|453.52|456.67|454.07|455.57|452.97|0
1638331800000|2021-12-01 04:10:00|456.2|453.6|456.66|454.06|456.66|454.06|455.75|453.15|0
1638332100000|2021-12-01 04:15:00|456.48|453.88|456.29|453.69|456.66|454.06|456.11|453.51|0
1638332400000|2021-12-01 04:20:00|456.48|453.88|456.11|453.51|456.66|454.06|456.11|453.51|0
1638332700000|2021-12-01 04:25:00|455.92|453.32|456.65|454.05|456.65|454.05|455.92|453.32|0
1638333000000|2021-12-01 04:30:00|459.22|456.62|458.85|456.25|459.59|456.99|457.94|455.34|0
1638333300000|2021-12-01 04:35:00|458.67|456.07|461.05|458.45|461.05|458.45|458.48|455.88|0
1638333600000|2021-12-01 04:40:00|461.24|458.64|461.05|458.45|461.79|459.19|459.95|457.35|0
1638333900000|2021-12-01 04:45:00|460.87|458.27|461.05|458.45|462.15|459.55|460.86|458.26|0
1638334200000|2021-12-01 04:50:00|460.86|458.26|460.95|458.35|461.41|458.81|459.94|457.34|0
1638334500000|2021-12-01 04:55:00|461.04|458.44|461.59|458.99|462.23|459.63|460.49|457.89|0
1638334800000|2021-12-01 05:00:00|461.78|459.18|459.75|457.15|462.14|459.54|459.2|456.6|0
1638335100000|2021-12-01 05:05:00|460.02|457.42|459.93|457.33|460.48|457.88|459.56|456.96|0
1638335400000|2021-12-01 05:10:00|460.11|457.51|457.56|454.96|460.11|457.51|453.13|450.53|0
1638335700000|2021-12-01 05:15:00|457.74|455.14|458.03|455.43|458.11|455.51|457.3|454.7|0
1638336000000|2021-12-01 05:20:00|458.22|455.62|459.51|456.91|459.51|456.91|458.22|455.62|0
1638336300000|2021-12-01 05:25:00|459.69|457.09|458.76|456.16|459.88|457.28|458.58|455.98|0
1638336600000|2021-12-01 05:30:00|458.58|455.98|456.73|454.13|458.58|455.98|456.73|454.13|0
1638336900000|2021-12-01 05:35:00|456.92|454.32|458.76|456.16|458.76|456.16|456.64|454.04|0
1638337200000|2021-12-01 05:40:00|458.66|456.06|458.38|455.78|459.13|456.53|457.83|455.23|0
1638337500000|2021-12-01 05:45:00|458.57|455.97|458.38|455.78|458.84|456.24|458.2|455.6|0
1638337800000|2021-12-01 05:50:00|458.2|455.6|457.27|454.67|458.2|455.6|457.27|454.67|0
1638338100000|2021-12-01 05:55:00|457.46|454.86|457.08|454.48|457.91|455.31|456.35|453.75|0
1638338400000|2021-12-01 06:00:00|456.9|454.3|456.8|454.2|457.82|455.22|455.06|452.46|0
1638338700000|2021-12-01 06:05:00|456.16|453.56|460.58|457.98|460.67|458.07|456.16|453.56|0
1638339000000|2021-12-01 06:10:00|460.49|457.89|462.8|460.2|463.18|460.58|460.21|457.61|0
1638339300000|2021-12-01 06:15:00|462.99|460.39|461.5|458.9|463.91|461.31|461.5|458.9|0
1638339600000|2021-12-01 06:20:00|461.59|458.99|461.18|458.58|464.47|461.87|460.44|457.84|0
1638339900000|2021-12-01 06:25:00|461|458.4|461.55|458.95|461.55|458.95|459.51|456.91|0
1638340200000|2021-12-01 06:30:00|461.82|459.22|461.92|459.32|462.48|459.88|461.26|458.66|0
1638340500000|2021-12-01 06:35:00|461.64|459.04|460.52|457.92|462.29|459.69|460.06|457.46|0
1638340800000|2021-12-01 06:40:00|460.43|457.83|456.81|454.21|460.43|457.83|456.54|453.94|0
1638341100000|2021-12-01 06:45:00|456.91|454.31|457.36|454.76|458.11|455.51|456.72|454.12|0
1638341400000|2021-12-01 06:50:00|457.27|454.67|457.46|454.86|458.75|456.15|457.18|454.58|0
1638341700000|2021-12-01 06:55:00|457.64|455.04|458.56|455.96|459.12|456.52|457.64|455.04|0
1638342000000|2021-12-01 07:00:00|458.38|455.78|457.08|454.48|461.34|458.74|456.89|454.29|0
1638342300000|2021-12-01 07:05:00|456.98|454.38|459.11|456.51|460.78|458.18|456.06|453.46|0
1638342600000|2021-12-01 07:10:00|459.02|456.42|460.22|457.62|460.68|458.08|459.02|456.42|0
1638342900000|2021-12-01 07:15:00|460.41|457.81|459.29|456.69|460.96|458.36|459.11|456.51|0
1638343200000|2021-12-01 07:20:00|459.48|456.88|457.99|455.39|459.57|456.97|457.25|454.65|0
1638343500000|2021-12-01 07:25:00|457.81|455.21|457.8|455.2|458.36|455.76|456.88|454.28|0
1638343800000|2021-12-01 07:30:00|457.62|455.02|456.32|453.72|458.73|456.13|455.95|453.35|0
1638344100000|2021-12-01 07:35:00|456.22|453.62|456.69|454.09|458.54|455.94|455.95|453.35|0
1638344400000|2021-12-01 07:40:00|456.59|453.99|460.57|457.97|460.76|458.16|456.59|453.99|0
1638344700000|2021-12-01 07:45:00|460.39|457.79|460.04|457.44|465.98|463.38|459.27|456.67|0
1638345000000|2021-12-01 07:50:00|460.14|457.54|458.09|455.49|460.14|457.54|458|455.4|0
1638345300000|2021-12-01 07:55:00|458.46|455.86|457.53|454.93|458.65|456.05|456.61|454.01|0
1638345600000|2021-12-01 08:00:00|457.72|455.12|458.64|456.04|459.1|456.5|455.13|452.53|0
1638345900000|2021-12-01 08:05:00|458.81|456.61|456.59|454.39|459.37|457.17|455.93|453.73|0
1638346200000|2021-12-01 08:10:00|456.96|454.76|456.03|453.83|456.96|454.76|454.92|452.72|0
1638346500000|2021-12-01 08:15:00|455.84|453.64|459.45|457.25|459.55|457.35|455.47|453.27|0
1638346800000|2021-12-01 08:20:00|459.63|457.43|457.13|454.93|459.63|457.43|456.76|454.56|0
1638347100000|2021-12-01 08:25:00|456.76|454.56|455.46|453.26|457.69|455.49|454.91|452.71|0
1638347400000|2021-12-01 08:30:00|454.91|452.71|453.8|451.6|454.91|452.71|450.38|448.18|0
1638347700000|2021-12-01 08:35:00|454.16|451.96|453.05|450.85|454.16|451.96|451.58|449.38|0
1638348000000|2021-12-01 08:40:00|453.24|451.04|450.19|447.99|453.61|451.41|448.82|446.62|0
1638348300000|2021-12-01 08:45:00|450.29|448.09|451.76|449.56|451.94|449.74|449.64|447.44|0
1638348600000|2021-12-01 08:50:00|452.03|449.83|453.6|451.4|454.98|452.78|450.83|448.63|0
1638348900000|2021-12-01 08:55:00|453.23|451.03|457.66|455.46|457.66|455.46|452.67|450.47|0
1638349200000|2021-12-01 09:00:00|457.48|455.28|458.15|455.95|459.61|457.41|456.92|454.72|0
1638349500000|2021-12-01 09:05:00|458.34|456.14|462.24|460.04|463.18|460.98|458.34|456.14|0
1638349800000|2021-12-01 09:10:00|462.15|459.95|462.99|460.79|463.64|461.44|461.87|459.67|0
1638350100000|2021-12-01 09:15:00|463.08|460.88|464.1|461.9|465.22|463.02|462.8|460.6|0
1638350400000|2021-12-01 09:20:00|463.73|461.53|462.79|460.59|465.41|463.21|462.79|460.59|0
1638350700000|2021-12-01 09:25:00|462.51|460.31|464.1|461.9|464.1|461.9|462.42|460.22|0
1638351000000|2021-12-01 09:30:00|464.28|462.08|466.15|463.95|466.15|463.95|463.63|461.43|0
1638351300000|2021-12-01 09:35:00|466.34|464.14|468.77|466.57|469.05|466.85|465.59|463.39|0
1638351600000|2021-12-01 09:40:00|468.96|466.76|468.39|466.19|469.7|467.5|466.52|464.32|0
1638351900000|2021-12-01 09:45:00|468.58|466.38|467.35|465.15|468.76|466.56|465.95|463.75|0
1638352200000|2021-12-01 09:50:00|467.45|465.25|466.88|464.68|467.64|465.44|466.51|464.31|0
1638352500000|2021-12-01 09:55:00|467.26|465.06|467.07|464.87|467.26|465.06|466.32|464.12|0
1638352800000|2021-12-01 10:00:00|466.88|464.68|466.32|464.12|467.63|465.43|466.32|464.12|0
1638353100000|2021-12-01 10:05:00|466.5|464.3|465|462.8|466.69|464.49|464.07|461.87|0
1638353400000|2021-12-01 10:10:00|465.09|462.89|464.07|461.87|465.28|463.08|463.69|461.49|0
1638353700000|2021-12-01 10:15:00|463.69|461.49|465|462.8|465.18|462.98|463.13|460.93|0
1638354000000|2021-12-01 10:20:00|464.62|462.42|463.78|461.58|465|462.8|463.69|461.49|0
1638354300000|2021-12-01 10:25:00|463.69|461.49|464.8|462.6|465.74|463.54|463.69|461.49|0
1638354600000|2021-12-01 10:30:00|464.62|462.42|465.92|463.72|466.2|464|464.24|462.04|0
1638354900000|2021-12-01 10:35:00|465.83|463.63|465.55|463.35|466.3|464.1|465.36|463.16|0
1638355200000|2021-12-01 10:40:00|465.73|463.53|464.79|462.59|465.92|463.72|464.61|462.41|0
1638355500000|2021-12-01 10:45:00|464.98|462.78|466.66|464.46|467.04|464.84|464.61|462.41|0
1638355800000|2021-12-01 10:50:00|466.29|464.09|467.03|464.83|467.97|465.77|464.98|462.78|0
1638356100000|2021-12-01 10:55:00|466.66|464.46|466.28|464.08|466.84|464.64|465.72|463.52|0
1638356400000|2021-12-01 11:00:00|466.47|464.27|464.78|462.58|467.49|465.29|464.78|462.58|0
1638356700000|2021-12-01 11:05:00|464.97|462.77|465.53|463.33|466.27|464.07|464.22|462.02|0
1638357000000|2021-12-01 11:10:00|465.34|463.14|464.03|461.83|465.9|463.7|463.84|461.64|0
1638357300000|2021-12-01 11:15:00|463.84|461.64|463.28|461.08|463.84|461.64|461.79|459.59|0
1638357600000|2021-12-01 11:20:00|463.18|460.98|464.39|462.19|465.52|463.32|463.09|460.89|0
1638357900000|2021-12-01 11:25:00|464.21|462.01|464.95|462.75|465.14|462.94|463.83|461.63|0
1638358200000|2021-12-01 11:30:00|464.76|462.56|464.95|462.75|465.7|463.5|464.02|461.82|0
1638358500000|2021-12-01 11:35:00|464.76|462.56|464.01|461.81|465.7|463.5|464.01|461.81|0
1638358800000|2021-12-01 11:40:00|464.2|462|464.76|462.56|464.76|462.56|463.64|461.44|0
1638359100000|2021-12-01 11:45:00|464.38|462.18|466.06|463.86|466.25|464.05|464.19|461.99|0
1638359400000|2021-12-01 11:50:00|465.87|463.67|468.31|466.11|468.49|466.29|465.69|463.49|0
1638359700000|2021-12-01 11:55:00|468.3|466.1|468.49|466.29|468.87|466.67|467.93|465.73|0
1638360000000|2021-12-01 12:00:00|468.3|466.1|467.17|464.97|469.24|467.04|467.17|464.97|0
1638360300000|2021-12-01 12:05:00|466.99|464.79|466.23|464.03|467.36|465.16|466.05|463.85|0
1638360600000|2021-12-01 12:10:00|466.42|464.22|467.36|465.16|467.36|465.16|466.05|463.85|0
1638360900000|2021-12-01 12:15:00|467.17|464.97|468.48|466.28|470.17|467.97|466.04|463.84|0
1638361200000|2021-12-01 12:20:00|468.38|466.18|469.56|467.36|472.04|469.84|468.38|466.18|0
1638361500000|2021-12-01 12:25:00|469.46|467.26|469.73|467.53|470.95|468.75|468|465.8|0
1638361800000|2021-12-01 12:30:00|469.35|467.15|467.85|465.65|470.29|468.09|467.66|465.46|0
1638362100000|2021-12-01 12:35:00|468.04|465.84|468.97|466.77|469.16|466.96|467.47|465.27|0
1638362400000|2021-12-01 12:40:00|468.79|466.59|469.16|466.96|469.72|467.52|468.22|466.02|0
1638362700000|2021-12-01 12:45:00|468.97|466.77|468.22|466.02|469.53|467.33|467.84|465.64|0
1638363000000|2021-12-01 12:50:00|468.4|466.2|469.71|467.51|470.28|468.08|468.22|466.02|0
1638363300000|2021-12-01 12:55:00|469.9|467.7|468.58|466.38|469.9|467.7|468.49|466.29|0
1638363600000|2021-12-01 13:00:00|468.77|466.57|466.33|464.13|468.96|466.76|465.4|463.2|0
1638363900000|2021-12-01 13:05:00|466.52|464.32|466.33|464.13|466.89|464.69|465.39|463.19|0
1638364200000|2021-12-01 13:10:00|466.14|463.94|465.95|463.75|466.33|464.13|464.83|462.63|0
1638364500000|2021-12-01 13:15:00|466.14|463.94|467.45|465.25|468.01|465.81|465.76|463.56|0
1638364800000|2021-12-01 13:20:00|467.26|465.06|465.38|463.18|467.63|465.43|464.45|462.25|0
1638365100000|2021-12-01 13:25:00|465.19|462.99|463.88|461.68|466.78|464.58|463.51|461.31|0
1638365400000|2021-12-01 13:30:00|463.7|461.5|468|465.8|468|465.8|463.7|461.5|0
1638365700000|2021-12-01 13:35:00|467.62|465.42|468.37|466.17|468.75|466.55|467.43|465.23|0
1638366000000|2021-12-01 13:40:00|468.56|466.36|469.68|467.48|470.06|467.86|467.81|465.61|0
1638366300000|2021-12-01 13:45:00|469.87|467.67|468.74|466.54|470.25|468.05|468.37|466.17|0
1638366600000|2021-12-01 13:50:00|468.83|466.63|466.95|464.75|469.3|467.1|466.49|464.29|0
1638366900000|2021-12-01 13:55:00|467.05|464.85|466.48|464.28|467.24|465.04|465.55|463.35|0
1638367200000|2021-12-01 14:00:00|466.3|464.1|467.42|465.22|467.98|465.78|466.3|464.1|0
1638367500000|2021-12-01 14:05:00|467.6|465.4|467.98|465.78|468.73|466.53|467.04|464.84|0
1638367800000|2021-12-01 14:10:00|467.79|465.59|466.85|464.65|468.16|465.96|466.1|463.9|0
1638368100000|2021-12-01 14:15:00|466.66|464.46|465.53|463.33|468.35|466.15|465.53|463.33|0
1638368400000|2021-12-01 14:20:00|465.35|463.15|465.34|463.14|466.09|463.89|464.97|462.77|0
1638368700000|2021-12-01 14:25:00|465.53|463.33|465.71|463.51|466.28|464.08|464.22|462.02|0
1638369000000|2021-12-01 14:30:00|465.34|463.14|456.1|453.9|466.65|464.45|456.1|453.9|0
1638369300000|2021-12-01 14:35:00|454.98|452.78|457.39|455.19|458.7|456.5|454.98|452.78|0
1638369600000|2021-12-01 14:40:00|457.02|454.82|461.86|459.66|462.05|459.85|456.84|454.64|0
1638369900000|2021-12-01 14:45:00|459.81|457.61|459.9|457.7|464.1|461.9|459.34|457.14|0
1638370200000|2021-12-01 14:50:00|458.41|456.21|459.34|457.14|461.58|459.38|457.85|455.65|0
1638370500000|2021-12-01 14:55:00|459.15|456.95|463.63|461.43|464.76|462.56|459.15|456.95|0
1638370800000|2021-12-01 15:00:00|463.44|461.24|468.5|466.3|472.46|470.26|463.44|461.24|0
1638371100000|2021-12-01 15:05:00|469.07|466.87|473.77|471.57|474.34|472.14|469.06|466.86|0
1638371400000|2021-12-01 15:10:00|474.15|471.95|472.26|470.06|474.9|472.7|470.94|468.74|0
1638371700000|2021-12-01 15:15:00|472.83|470.63|475.28|473.08|476.22|474.02|472.82|470.62|0
1638372000000|2021-12-01 15:20:00|475.47|473.27|473.76|471.56|475.84|473.64|470.37|468.17|0
1638372300000|2021-12-01 15:25:00|473.38|471.18|469.99|467.79|474.89|472.69|469.8|467.6|0
1638372600000|2021-12-01 15:30:00|469.61|467.41|470.36|468.16|473.95|471.75|469.61|467.41|0
1638372900000|2021-12-01 15:35:00|470.55|468.35|466.23|464.03|471.87|469.67|466.23|464.03|0
1638373200000|2021-12-01 15:40:00|466.04|463.84|470.54|468.34|471.49|469.29|461.92|459.72|0
1638373500000|2021-12-01 15:45:00|470.73|468.53|475.26|473.06|475.64|473.44|470.36|468.16|0
1638373800000|2021-12-01 15:50:00|475.45|473.25|477.71|475.51|478.09|475.89|473.75|471.55|0
1638374100000|2021-12-01 15:55:00|477.33|475.13|478.09|475.89|479.23|477.03|475.44|473.24|0
1638374400000|2021-12-01 16:00:00|479.04|476.84|476.95|474.75|479.23|477.03|476.57|474.37|0
1638374700000|2021-12-01 16:05:00|476.76|474.56|478.46|476.26|479.22|477.02|476.57|474.37|0
1638375000000|2021-12-01 16:10:00|479.03|476.83|485.11|482.91|485.11|482.91|478.46|476.26|0
1638375300000|2021-12-01 16:15:00|484.92|482.72|486.27|484.07|487.22|485.02|483.4|481.2|0
1638375600000|2021-12-01 16:20:00|485.89|483.69|486.84|484.64|486.84|484.64|484.93|482.73|0
1638375900000|2021-12-01 16:25:00|486.64|484.44|484.74|482.54|487.98|485.78|484.74|482.54|0
1638376200000|2021-12-01 16:30:00|484.35|482.15|483.21|481.01|486.64|484.44|481.69|479.49|0
1638376500000|2021-12-01 16:35:00|483.97|481.77|482.07|479.87|484.54|482.34|481.31|479.11|0
1638376800000|2021-12-01 16:40:00|482.64|480.44|481.87|479.67|483.77|481.57|481.3|479.1|0
1638377100000|2021-12-01 16:45:00|481.68|479.48|481.3|479.1|482.25|480.05|477.89|475.69|0
1638377400000|2021-12-01 16:50:00|480.35|478.15|476.37|474.17|480.35|478.15|476.18|473.98|0
1638377700000|2021-12-01 16:55:00|476.18|473.98|475.16|472.96|476.18|473.98|468.58|466.38|0
1638378000000|2021-12-01 17:00:00|474.59|472.39|478.36|476.16|478.36|476.16|472.9|470.7|0
1638378300000|2021-12-01 17:05:00|477.79|475.59|477.22|475.02|479.87|477.67|475.72|473.52|0
1638378600000|2021-12-01 17:10:00|477.04|474.84|479.48|477.28|479.86|477.66|476.28|474.08|0
1638378900000|2021-12-01 17:15:00|479.11|476.91|481.18|478.98|483.08|480.88|479.11|476.91|0
1638379200000|2021-12-01 17:20:00|481.37|479.17|477.97|475.77|482.7|480.5|477.59|475.39|0
1638379500000|2021-12-01 17:25:00|477.68|475.48|473.82|471.62|478.91|476.71|473.26|471.06|0
1638379800000|2021-12-01 17:30:00|474.57|472.37|476.64|474.44|477.3|475.1|473.07|470.87|0
1638380100000|2021-12-01 17:35:00|476.08|473.88|476.07|473.87|476.08|473.88|472.41|470.21|0
1638380400000|2021-12-01 17:40:00|476.64|474.44|474.57|472.37|476.83|474.63|474|471.8|0
1638380700000|2021-12-01 17:45:00|474.38|472.18|472.59|470.39|475.32|473.12|472.31|470.11|0
1638381000000|2021-12-01 17:50:00|472.12|469.92|464.63|462.43|472.31|470.11|464.63|462.43|0
1638381300000|2021-12-01 17:55:00|464.82|462.62|458.31|456.11|464.82|462.62|456.83|454.63|0
1638381600000|2021-12-01 18:00:00|457.57|455.37|465.08|462.88|465.45|463.25|457.39|455.19|0
1638381900000|2021-12-01 18:05:00|465.82|463.62|455.68|453.48|466.92|464.72|453.12|450.92|0
1638382200000|2021-12-01 18:10:00|455.49|453.29|456.04|453.84|456.04|453.84|451.46|449.26|0
1638382500000|2021-12-01 18:15:00|455.31|453.11|449.45|447.25|458.43|456.23|449.45|447.25|0
1638382800000|2021-12-01 18:20:00|450.91|448.71|455.88|453.68|457.5|455.3|450.36|448.16|0
1638383100000|2021-12-01 18:25:00|455.51|453.31|458.64|456.44|459.56|457.36|455.14|452.94|0
1638383400000|2021-12-01 18:30:00|459.01|456.81|456.24|454.04|459.56|457.36|454.4|452.2|0
1638383700000|2021-12-01 18:35:00|456.14|453.94|456.05|453.85|457.71|455.51|454.03|451.83|0
1638384000000|2021-12-01 18:40:00|456.24|454.04|451.13|448.93|456.97|454.77|445.48|443.28|0
1638384300000|2021-12-01 18:45:00|451.21|449.01|438.75|436.55|451.21|449.01|438.57|436.37|0
1638384600000|2021-12-01 18:50:00|439.47|437.27|447.1|444.9|448.93|446.73|439.47|437.27|0
1638384900000|2021-12-01 18:55:00|447.65|445.45|450.93|448.73|452.22|450.02|446.92|444.72|0
1638385200000|2021-12-01 19:00:00|449.84|447.64|447.73|445.53|452.21|450.01|445.64|443.44|0
1638385500000|2021-12-01 19:05:00|448.46|446.26|444|441.8|449.92|447.72|443.73|441.53|0
1638385800000|2021-12-01 19:10:00|444.46|442.26|443.69|441.49|444.54|442.34|436.76|434.56|0
1638386100000|2021-12-01 19:15:00|443.14|440.94|437.8|435.6|444.85|442.65|436.54|434.34|0
1638386400000|2021-12-01 19:20:00|438.34|436.14|445.11|442.91|445.57|443.37|437.44|435.24|0
1638386700000|2021-12-01 19:25:00|444.84|442.64|448.81|446.61|451.28|449.08|444.3|442.1|0
1638387000000|2021-12-01 19:30:00|448.44|446.24|448.99|446.79|453.46|451.26|447.72|445.52|0
1638387300000|2021-12-01 19:35:00|448.81|446.61|448.44|446.24|449.9|447.7|443.89|441.69|0
1638387600000|2021-12-01 19:40:00|448.62|446.42|443.89|441.69|448.62|446.42|441.89|439.69|0
1638387900000|2021-12-01 19:45:00|443.71|441.51|446.61|444.41|448.52|446.32|441.89|439.69|0
1638388200000|2021-12-01 19:50:00|446.43|444.23|439.35|437.15|449.34|447.14|439.35|437.15|0
1638388500000|2021-12-01 19:55:00|439.53|437.33|439.71|437.51|443.52|441.32|438.81|436.61|0
1638388800000|2021-12-01 20:00:00|439.8|437.6|432.68|430.48|441.7|439.5|432.15|429.95|0
1638389100000|2021-12-01 20:05:00|432.23|430.03|428.63|426.43|435.44|433.24|428.27|426.07|0
1638389400000|2021-12-01 20:10:00|428.81|426.61|430.95|428.75|432.02|429.82|427.2|425|0
1638389700000|2021-12-01 20:15:00|431.13|428.93|423.19|420.99|431.13|428.93|422.3|420.1|0
1638390000000|2021-12-01 20:20:00|422.83|420.63|416.78|414.58|423.54|421.34|415.73|413.53|0
1638390300000|2021-12-01 20:25:00|416.25|414.05|417.82|415.62|422.05|419.85|412.75|410.55|0
1638390600000|2021-12-01 20:30:00|416.07|413.87|419.99|417.79|420.72|418.52|412.57|410.37|0
1638390900000|2021-12-01 20:35:00|419.02|416.82|423.58|421.38|425.98|423.78|418.18|415.98|0
1638391200000|2021-12-01 20:40:00|423.05|420.85|427.81|425.61|428.7|426.5|421.99|419.79|0
1638391500000|2021-12-01 20:45:00|427.99|425.79|417.23|415.03|428.96|426.76|417.06|414.86|0
1638391800000|2021-12-01 20:50:00|416.01|413.81|414.4|412.2|419.97|417.77|413.71|411.51|0
1638392100000|2021-12-01 20:55:00|413.88|411.68|400.54|398.34|413.88|411.68|400.37|398.17|0
1638392400000|2021-12-01 21:00:00|401.22|399.02|400.7|398.5|405.3|403.1|394.28|392.08|0
1638392700000|2021-12-01 21:05:00|400.28|398.08|401|398.8|404.44|402.24|397.94|395.74|0
1638393000000|2021-12-01 21:10:00|401.34|399.14|403.39|401.19|404.41|402.21|401.34|399.14|0
1638393300000|2021-12-01 21:15:00|401.71|399.11|400.34|397.74|402.05|399.45|398.98|396.38|0
1638393600000|2021-12-01 21:20:00|400.85|398.25|402.38|399.78|402.72|400.12|400|397.4|0
1638393900000|2021-12-01 21:25:00|402.21|399.61|400.41|397.81|402.55|399.95|399.48|396.88|0
1638394200000|2021-12-01 21:30:00|400.33|397.73|398.46|395.86|400.33|397.73|398.46|395.86|0
1638394500000|2021-12-01 21:35:00|398.29|395.69|399.13|396.53|400.41|397.81|398.12|395.52|0
1638394800000|2021-12-01 21:40:00|399.3|396.7|398.62|396.02|399.56|396.96|398.28|395.68|0
1638395100000|2021-12-01 21:45:00|396.33|393.73|399.3|396.7|399.64|397.04|395.57|392.97|0
1638395400000|2021-12-01 21:50:00|399.47|396.87|400.4|397.8|400.65|398.05|398.78|396.18|0
1638395700000|2021-12-01 21:55:00|400.31|397.71|399.43|396.83|401.85|399.25|398.95|396.35|0
1638396000000|2021-12-01 22:00:00|399.38|396.78|399.8|397.2|399.97|397.37|399.36|396.76|0
1638396300000|2021-12-01 22:05:00|399.73|397.13|400.02|397.42|400.17|397.57|399.73|397.13|0
1638396600000|2021-12-01 22:10:00|400|397.4|399.4|396.8|400.17|397.57|399.4|396.8|0
1638396900000|2021-12-01 22:15:00|399.28|396.68|399.5|396.9|399.5|396.9|399.05|396.45|0
1638397200000|2021-12-01 22:20:00|399.47|396.87|400.43|397.83|400.43|397.83|399.35|396.75|0
1638397500000|2021-12-01 22:25:00|400.48|397.88|400.6|398|400.65|398.05|400.48|397.88|0
1638397800000|2021-12-01 22:30:00|400.65|398.05|401.27|398.67|401.27|398.67|400.65|398.05|0
1638398100000|2021-12-01 22:35:00|401.22|398.62|401.01|398.41|401.29|398.69|401.01|398.41|0
1638398400000|2021-12-01 22:40:00|401.09|398.49|401.41|398.81|401.56|398.96|401.09|398.49|0
1638398700000|2021-12-01 22:45:00|401.38|398.78|401.48|398.88|401.48|398.88|401.28|398.68|0
1638399000000|2021-12-01 22:50:00|401.5|398.9|401.7|399.1|401.72|399.12|401.5|398.9|0
1638399300000|2021-12-01 22:55:00|401.94|399.34|401.82|399.22|401.99|399.39|401.7|399.1|0
1638399600000|2021-12-01 23:00:00|401.89|399.29|405.12|402.52|406.93|404.33|401.89|399.29|0
1638399900000|2021-12-01 23:05:00|404.87|402.27|407.26|404.66|407.43|404.83|404.26|401.66|0
1638400200000|2021-12-01 23:10:00|407.34|404.74|407.26|404.66|408.98|406.38|406.4|403.8|0
1638400500000|2021-12-01 23:15:00|406.65|404.05|403.4|400.8|406.91|404.31|403.15|400.55|0
1638400800000|2021-12-01 23:20:00|404.08|401.48|399.73|397.13|405.03|402.43|399.39|396.79|0
1638401100000|2021-12-01 23:25:00|400.07|397.47|402.8|400.2|403.14|400.54|400.07|397.47|0
1638401400000|2021-12-01 23:30:00|402.97|400.37|407.41|404.81|407.41|404.81|402.97|400.37|0
1638401700000|2021-12-01 23:35:00|407.59|404.99|407.58|404.98|408.61|406.01|406.55|403.95|0
1638402000000|2021-12-01 23:40:00|407.66|405.06|407.92|405.32|408.52|405.92|406.72|404.12|0
1638402300000|2021-12-01 23:45:00|408.18|405.58|410.15|407.55|410.84|408.24|408.18|405.58|0
1638402600000|2021-12-01 23:50:00|410.33|407.73|411.87|409.27|412.39|409.79|410.33|407.73|0
1638402900000|2021-12-01 23:55:00|412.22|409.62|412.21|409.61|413.08|410.48|411.7|409.1|0
1638403200000|2021-12-02 00:00:00|412.3|409.7|412.81|410.21|413.68|411.08|411.35|408.75|0
1638403500000|2021-12-02 00:05:00|412.73|410.13|412.29|409.69|413.76|411.16|412.21|409.61|0
1638403800000|2021-12-02 00:10:00|412.38|409.78|410.48|407.88|412.38|409.78|409.28|406.68|0
1638404100000|2021-12-02 00:15:00|410.31|407.71|411.85|409.25|412.89|410.29|409.27|406.67|0
1638404400000|2021-12-02 00:20:00|411.68|409.08|413.66|411.06|413.75|411.15|411.51|408.91|0
1638404700000|2021-12-02 00:25:00|413.75|411.15|414.96|412.36|415.13|412.53|413.58|410.98|0
1638405000000|2021-12-02 00:30:00|414.78|412.18|415.47|412.87|415.99|413.39|414.78|412.18|0
1638405300000|2021-12-02 00:35:00|415.38|412.78|415.03|412.43|415.99|413.39|414.78|412.18|0
1638405600000|2021-12-02 00:40:00|415.12|412.52|412.01|409.41|415.47|412.87|411.84|409.24|0
1638405900000|2021-12-02 00:45:00|411.83|409.23|408.73|406.13|411.83|409.23|406.84|404.24|0
1638406200000|2021-12-02 00:50:00|408.56|405.96|407.44|404.84|408.9|406.3|405.98|403.38|0
1638406500000|2021-12-02 00:55:00|407.7|405.1|409.58|406.98|410.79|408.19|407.7|405.1|0
1638406800000|2021-12-02 01:00:00|410.27|407.67|409.24|406.64|412.34|409.74|407.18|404.58|0
1638407100000|2021-12-02 01:05:00|409.06|406.46|408.45|405.85|412.16|409.56|408.2|405.6|0
1638407400000|2021-12-02 01:10:00|408.37|405.77|405.27|402.67|408.97|406.37|404.06|401.46|0
1638407700000|2021-12-02 01:15:00|405.61|403.01|401.81|399.21|406.31|403.71|401.81|399.21|0
1638408000000|2021-12-02 01:20:00|401.64|399.04|402.5|399.9|404.31|401.71|401.64|399.04|0
1638408300000|2021-12-02 01:25:00|402.67|400.07|404.74|402.14|406.99|404.39|402.67|400.07|0
1638408600000|2021-12-02 01:30:00|404.22|401.62|405.08|402.48|405.95|403.35|403.88|401.28|0
1638408900000|2021-12-02 01:35:00|405.34|402.74|404.39|401.79|405.95|403.35|403.26|400.66|0
1638409200000|2021-12-02 01:40:00|404.56|401.96|404.04|401.44|406.2|403.6|403.69|401.09|0
1638409500000|2021-12-02 01:45:00|404.38|401.78|404.72|402.12|405.94|403.34|403.52|400.92|0
1638409800000|2021-12-02 01:50:00|405.07|402.47|406.62|404.02|407.49|404.89|404.38|401.78|0
1638410100000|2021-12-02 01:55:00|406.28|403.68|412.53|409.93|413.05|410.45|406.1|403.5|0
1638410400000|2021-12-02 02:00:00|412.35|409.75|409.57|406.97|412.35|409.75|407.83|405.23|0
1638410700000|2021-12-02 02:05:00|409.39|406.79|410.43|407.83|410.95|408.35|408|405.4|0
1638411000000|2021-12-02 02:10:00|410.51|407.91|409.91|407.31|412.17|409.57|409.91|407.31|0
1638411300000|2021-12-02 02:15:00|410.16|407.56|408.51|405.91|410.25|407.65|407.99|405.39|0
1638411600000|2021-12-02 02:20:00|408.34|405.74|409.98|407.38|410.25|407.65|407.38|404.78|0
1638411900000|2021-12-02 02:25:00|409.9|407.3|409.55|406.95|410.94|408.34|409.03|406.43|0
1638412200000|2021-12-02 02:30:00|409.72|407.12|411.28|408.68|411.81|409.21|409.46|406.86|0
1638412500000|2021-12-02 02:35:00|411.11|408.51|411.11|408.51|411.8|409.2|410.58|407.98|0
1638412800000|2021-12-02 02:40:00|410.93|408.33|415.2|412.6|415.81|413.21|410.93|408.33|0
1638413100000|2021-12-02 02:45:00|415.11|412.51|414.24|411.64|415.46|412.86|413.02|410.42|0
1638413400000|2021-12-02 02:50:00|414.41|411.81|415.11|412.51|415.28|412.68|413.54|410.94|0
1638413700000|2021-12-02 02:55:00|415.28|412.68|417.56|414.96|417.99|415.39|414.93|412.33|0
1638414000000|2021-12-02 03:00:00|417.64|415.04|415.98|413.38|417.73|415.13|415.63|413.03|0
1638414300000|2021-12-02 03:05:00|415.8|413.2|415.8|413.2|416.32|413.72|414.57|411.97|0
1638414600000|2021-12-02 03:10:00|415.97|413.37|414.22|411.62|416.32|413.72|413.35|410.75|0
1638414900000|2021-12-02 03:15:00|414.39|411.79|412.64|410.04|414.39|411.79|411.78|409.18|0
1638415200000|2021-12-02 03:20:00|412.73|410.13|412.29|409.69|413.69|411.09|412.29|409.69|0
1638415500000|2021-12-02 03:25:00|412.47|409.87|413.16|410.56|413.51|410.91|411.25|408.65|0
1638415800000|2021-12-02 03:30:00|412.99|410.39|413.68|411.08|414.38|411.78|412.99|410.39|0
1638416100000|2021-12-02 03:35:00|413.51|410.91|411.93|409.33|413.68|411.08|410.62|408.02|0
1638416400000|2021-12-02 03:40:00|411.76|409.16|411.75|409.15|412.28|409.68|410.71|408.11|0
1638416700000|2021-12-02 03:45:00|411.84|409.24|413.15|410.55|413.67|411.07|410.1|407.5|0
1638417000000|2021-12-02 03:50:00|412.97|410.37|413.14|410.54|414.02|411.42|412.62|410.02|0
1638417300000|2021-12-02 03:55:00|412.97|410.37|413.31|410.71|413.66|411.06|412.27|409.67|0
1638417600000|2021-12-02 04:00:00|414.01|411.41|416.54|413.94|416.98|414.38|414.01|411.41|0
1638417900000|2021-12-02 04:05:00|416.46|413.86|414.53|411.93|416.98|414.38|414.01|411.41|0
1638418200000|2021-12-02 04:10:00|414.35|411.75|414.52|411.92|415.05|412.45|414|411.4|0
1638418500000|2021-12-02 04:15:00|414.35|411.75|413.3|410.7|415.05|412.45|412.95|410.35|0
1638418800000|2021-12-02 04:20:00|413.38|410.78|413.47|410.87|413.82|411.22|412.6|410|0
1638419100000|2021-12-02 04:25:00|413.38|410.78|410.21|407.61|413.38|410.78|409.42|406.82|0
1638419400000|2021-12-02 04:30:00|410.39|407.79|411.78|409.18|412.13|409.53|408.64|406.04|0
1638419700000|2021-12-02 04:35:00|411.96|409.36|410.9|408.3|411.96|409.36|409.86|407.26|0
1638420000000|2021-12-02 04:40:00|410.81|408.21|411.08|408.48|412.13|409.53|410.73|408.13|0
1638420300000|2021-12-02 04:45:00|410.9|408.3|411.33|408.73|411.6|409|410.28|407.68|0
1638420600000|2021-12-02 04:50:00|411.42|408.82|409.15|406.55|411.42|408.82|408.97|406.37|0
1638420900000|2021-12-02 04:55:00|409.32|406.72|409.49|406.89|409.75|407.15|408.45|405.85|0
1638421200000|2021-12-02 05:00:00|409.32|406.72|408.27|405.67|410.19|407.59|407.92|405.32|0
1638421500000|2021-12-02 05:05:00|408.09|405.49|408.26|405.66|408.96|406.36|407.39|404.79|0
1638421800000|2021-12-02 05:10:00|408.44|405.84|408.26|405.66|408.44|405.84|407.56|404.96|0
1638422100000|2021-12-02 05:15:00|408.08|405.48|409.13|406.53|409.83|407.23|407.56|404.96|0
1638422400000|2021-12-02 05:20:00|408.78|406.18|409.82|407.22|409.82|407.22|408.16|405.56|0
1638422700000|2021-12-02 05:25:00|409.65|407.05|410.69|408.09|410.87|408.27|409.3|406.7|0
1638423000000|2021-12-02 05:30:00|410.6|408|410.16|407.56|410.87|408.27|409.12|406.52|0
1638423300000|2021-12-02 05:35:00|410.34|407.74|409.81|407.21|410.51|407.91|409.64|407.04|0
1638423600000|2021-12-02 05:40:00|409.9|407.3|409.98|407.38|410.51|407.91|409.46|406.86|0
1638423900000|2021-12-02 05:45:00|409.81|407.21|410.85|408.25|410.85|408.25|409.63|407.03|0
1638424200000|2021-12-02 05:50:00|410.68|408.08|412.16|409.56|412.6|410|410.68|408.08|0
1638424500000|2021-12-02 05:55:00|411.98|409.38|411.63|409.03|412.25|409.65|411.37|408.77|0
1638424800000|2021-12-02 06:00:00|411.72|409.12|409.79|407.19|411.9|409.3|409.44|406.84|0
1638425100000|2021-12-02 06:05:00|409.62|407.02|409.44|406.84|410.49|407.89|408.92|406.32|0
1638425400000|2021-12-02 06:10:00|409.27|406.67|411.01|408.41|411.01|408.41|409.27|406.67|0
1638425700000|2021-12-02 06:15:00|411.09|408.49|410.13|407.53|411.44|408.84|409.96|407.36|0
1638426000000|2021-12-02 06:20:00|410.31|407.71|409.08|406.48|410.48|407.88|408.56|405.96|0
1638426300000|2021-12-02 06:25:00|408.99|406.39|409.86|407.26|409.95|407.35|408.99|406.39|0
1638426600000|2021-12-02 06:30:00|409.95|407.35|412.57|409.97|412.57|409.97|409.95|407.35|0
1638426900000|2021-12-02 06:35:00|412.48|409.88|413.97|411.37|414.32|411.72|412.48|409.88|0
1638427200000|2021-12-02 06:40:00|413.8|411.2|413.97|411.37|415.38|412.78|412.92|410.32|0
1638427500000|2021-12-02 06:45:00|414.14|411.54|414.93|412.33|415.9|413.3|413.44|410.84|0
1638427800000|2021-12-02 06:50:00|414.84|412.24|414.4|411.8|414.84|412.24|413.61|411.01|0
1638428100000|2021-12-02 06:55:00|414.49|411.89|419.15|416.55|419.68|417.08|413.26|410.66|0
1638428400000|2021-12-02 07:00:00|419.5|416.9|419.41|416.81|420.3|417.7|416.95|414.35|0
1638428700000|2021-12-02 07:05:00|419.32|416.72|417.91|415.31|421.71|419.11|417.91|415.31|0
1638429000000|2021-12-02 07:10:00|418.17|415.57|418.35|415.75|418.7|416.1|416.41|413.81|0
1638429300000|2021-12-02 07:15:00|418.61|416.01|415.7|413.1|418.88|416.28|414.47|411.87|0
1638429600000|2021-12-02 07:20:00|415.88|413.28|412.89|410.29|415.88|413.28|412.54|409.94|0
1638429900000|2021-12-02 07:25:00|412.45|409.85|408.86|406.26|414.29|411.69|407.64|405.04|0
1638430200000|2021-12-02 07:30:00|409.12|406.52|408.86|406.26|411.31|408.71|408.68|406.08|0
1638430500000|2021-12-02 07:35:00|409.29|406.69|412.8|410.2|413.5|410.9|408.74|406.14|0
1638430800000|2021-12-02 07:40:00|412.54|409.94|412.97|410.37|413.15|410.55|411.31|408.71|0
1638431100000|2021-12-02 07:45:00|413.15|410.55|414.55|411.95|414.72|412.12|412.97|410.37|0
1638431400000|2021-12-02 07:50:00|414.9|412.3|415.07|412.47|416.3|413.7|414.02|411.42|0
1638431700000|2021-12-02 07:55:00|414.89|412.29|411.21|408.61|415.42|412.82|411.04|408.44|0
1638432000000|2021-12-02 08:00:00|411.74|409.14|411.38|408.78|414.71|412.11|410.51|407.91|0
1638432300000|2021-12-02 08:05:00|411.36|409.16|406.3|404.1|412.58|410.38|405.61|403.41|0
1638432600000|2021-12-02 08:10:00|405.78|403.58|405.43|403.23|405.95|403.75|403.52|401.32|0
1638432900000|2021-12-02 08:15:00|405.51|403.31|409.25|407.05|409.51|407.31|404.73|402.53|0
1638433200000|2021-12-02 08:20:00|409.43|407.23|413.09|410.89|413.44|411.24|408.12|405.92|0
1638433500000|2021-12-02 08:25:00|413.27|411.07|411.34|409.14|413.62|411.42|410.38|408.18|0
1638433800000|2021-12-02 08:30:00|411.17|408.97|405.41|403.21|411.17|408.97|404.37|402.17|0
1638434100000|2021-12-02 08:35:00|405.76|403.56|405.24|403.04|408.19|405.99|404.37|402.17|0
1638434400000|2021-12-02 08:40:00|405.06|402.86|408.54|406.34|408.8|406.6|404.54|402.34|0
1638434700000|2021-12-02 08:45:00|407.84|405.64|408.71|406.51|409.58|407.38|407.23|405.03|0
1638435000000|2021-12-02 08:50:00|408.88|406.68|411.85|409.65|412.2|410|408.53|406.33|0
1638435300000|2021-12-02 08:55:00|412.02|409.82|411.49|409.29|412.55|410.35|410.8|408.6|0
1638435600000|2021-12-02 09:00:00|411.32|409.12|413.97|411.77|414.24|412.04|409.92|407.72|0
1638435900000|2021-12-02 09:05:00|414.24|412.04|414.76|412.56|415.02|412.82|413.88|411.68|0
1638436200000|2021-12-02 09:10:00|414.59|412.39|417.22|415.02|417.58|415.38|414.06|411.86|0
1638436500000|2021-12-02 09:15:00|417.4|415.2|418.63|416.43|419.51|417.31|416.52|414.32|0
1638436800000|2021-12-02 09:20:00|418.81|416.61|418.06|415.86|420.91|418.71|415.41|413.21|0
1638437100000|2021-12-02 09:25:00|417.53|415.33|415.23|413.03|418.24|416.04|414.53|412.33|0
1638437400000|2021-12-02 09:30:00|415.41|413.21|412.14|409.94|415.41|413.21|411.97|409.77|0
1638437700000|2021-12-02 09:35:00|412.06|409.86|413.81|411.61|413.9|411.7|410.83|408.63|0
1638438000000|2021-12-02 09:40:00|413.64|411.44|412.76|410.56|414.78|412.58|411.7|409.5|0
1638438300000|2021-12-02 09:45:00|412.58|410.38|410.29|408.09|413.63|411.43|410.29|408.09|0
1638438600000|2021-12-02 09:50:00|410.82|408.62|413.39|411.19|413.74|411.54|409.94|407.74|0
1638438900000|2021-12-02 09:55:00|413.91|411.71|414.79|412.59|415.49|413.29|413.91|411.71|0
1638439200000|2021-12-02 10:00:00|415.14|412.94|413.56|411.36|415.67|413.47|412.5|410.3|0
1638439500000|2021-12-02 10:05:00|413.46|411.26|412.32|410.12|414.08|411.88|412.23|410.03|0
1638439800000|2021-12-02 10:10:00|412.15|409.95|406.2|404|412.15|409.95|406.03|403.83|0
1638440100000|2021-12-02 10:15:00|405.15|402.95|406.13|403.93|406.39|404.19|403|400.8|0
1638440400000|2021-12-02 10:20:00|406.91|404.71|409.09|406.89|409.27|407.07|403.6|401.4|0
1638440700000|2021-12-02 10:25:00|408.92|406.72|408.56|406.36|410.4|408.2|407.69|405.49|0
1638441000000|2021-12-02 10:30:00|408.12|405.92|409.79|407.59|409.96|407.76|406.82|404.62|0
1638441300000|2021-12-02 10:35:00|409.87|407.67|415.05|412.85|415.05|412.85|409.08|406.88|0
1638441600000|2021-12-02 10:40:00|415.23|413.03|412.33|410.13|416.1|413.9|411.71|409.51|0
1638441900000|2021-12-02 10:45:00|412.41|410.21|412.76|410.56|413.91|411.71|411.8|409.6|0
1638442200000|2021-12-02 10:50:00|412.59|410.39|412.67|410.47|413.91|411.71|410.3|408.1|0
1638442500000|2021-12-02 10:55:00|412.5|410.3|411.84|409.64|412.67|410.47|410.34|408.14|0
1638442800000|2021-12-02 11:00:00|411.66|409.46|409.2|407|412.19|409.99|408.5|406.3|0
1638443100000|2021-12-02 11:05:00|409.28|407.08|411.03|408.83|411.3|409.1|409.28|407.08|0
1638443400000|2021-12-02 11:10:00|411.13|408.93|409.89|407.69|411.65|409.45|408.93|406.73|0
1638443700000|2021-12-02 11:15:00|409.37|407.17|407.09|404.89|409.89|407.69|406.91|404.71|0
1638444000000|2021-12-02 11:20:00|406.91|404.71|408.13|405.93|408.92|406.72|406.91|404.71|0
1638444300000|2021-12-02 11:25:00|408.04|405.84|408.13|405.93|409.53|407.33|407.17|404.97|0
1638444600000|2021-12-02 11:30:00|408.21|406.01|407.95|405.75|410.76|408.56|407.78|405.58|0
1638444900000|2021-12-02 11:35:00|408.13|405.93|407.25|405.05|408.3|406.1|406.2|404|0
1638445200000|2021-12-02 11:40:00|407.33|405.13|407.07|404.87|408.3|406.1|406.28|404.08|0
1638445500000|2021-12-02 11:45:00|406.98|404.78|408.82|406.62|409.69|407.49|406.89|404.69|0
1638445800000|2021-12-02 11:50:00|408.72|406.52|408.99|406.79|409.52|407.32|407.41|405.21|0
1638446100000|2021-12-02 11:55:00|409.16|406.96|409.16|406.96|410.56|408.36|408.72|406.52|0
1638446400000|2021-12-02 12:00:00|408.98|406.78|409.33|407.13|411.35|409.15|407.93|405.73|0
1638446700000|2021-12-02 12:05:00|409.24|407.04|403.21|401.01|409.24|407.04|403.21|401.01|0
1638447000000|2021-12-02 12:10:00|403.39|401.19|403.47|401.27|405.83|403.63|402.34|400.14|0
1638447300000|2021-12-02 12:15:00|403.38|401.18|400.94|398.74|403.81|401.61|399.9|397.7|0
1638447600000|2021-12-02 12:20:00|400.6|398.4|403.51|401.31|404.55|402.35|398.57|396.37|0
1638447900000|2021-12-02 12:25:00|403.34|401.14|399.7|397.5|403.68|401.48|397.12|394.92|0
1638448200000|2021-12-02 12:30:00|399.88|397.68|398.15|395.95|400.05|397.85|397.81|395.61|0
1638448500000|2021-12-02 12:35:00|398.23|396.03|398.32|396.12|400.04|397.84|397.63|395.43|0
1638448800000|2021-12-02 12:40:00|398.15|395.95|395.63|393.43|398.15|395.95|392.87|390.67|0
1638449100000|2021-12-02 12:45:00|395.45|393.25|397.34|395.14|397.68|395.48|395.45|393.25|0
1638449400000|2021-12-02 12:50:00|397.17|394.97|401.64|399.44|401.64|399.44|396.99|394.79|0
1638449700000|2021-12-02 12:55:00|401.29|399.09|403.36|401.16|404.06|401.86|401.29|399.09|0
1638450000000|2021-12-02 13:00:00|403.19|400.99|406.48|404.28|406.48|404.28|402.5|400.3|0
1638450300000|2021-12-02 13:05:00|406.3|404.1|408.91|406.71|409.43|407.23|405.09|402.89|0
1638450600000|2021-12-02 13:10:00|409.08|406.88|406.77|404.57|409.78|407.58|405.66|403.46|0
1638450900000|2021-12-02 13:15:00|406.24|404.04|403.64|401.44|407.81|405.61|403.46|401.26|0
1638451200000|2021-12-02 13:20:00|403.29|401.09|399.83|397.63|404.68|402.48|399.31|397.11|0
1638451500000|2021-12-02 13:25:00|400|397.8|402.24|400.04|402.59|400.39|398.79|396.59|0
1638451800000|2021-12-02 13:30:00|401.72|399.52|403.97|401.77|405.62|403.42|401.63|399.43|0
1638452100000|2021-12-02 13:35:00|403.63|401.43|400.16|397.96|405.01|402.81|399.82|397.62|0
1638452400000|2021-12-02 13:40:00|399.82|397.62|396.2|394|400.85|398.65|395.85|393.65|0
1638452700000|2021-12-02 13:45:00|396.37|394.17|396.88|394.68|398.09|395.89|394.99|392.79|0
1638453000000|2021-12-02 13:50:00|395.93|393.73|398.77|396.57|398.77|396.57|394.99|392.79|0
1638453300000|2021-12-02 13:55:00|399.12|396.92|397.91|395.71|399.63|397.43|397.91|395.71|0
1638453600000|2021-12-02 14:00:00|397.73|395.53|393.09|390.89|400.66|398.46|393|390.8|0
1638453900000|2021-12-02 14:05:00|392.92|390.72|393.09|390.89|393.78|391.58|389.84|387.64|0
1638454200000|2021-12-02 14:10:00|393.26|391.06|395.02|392.82|395.53|393.33|391.23|389.03|0
1638454500000|2021-12-02 14:15:00|395.19|392.99|393.64|391.44|396.56|394.36|392.45|390.25|0
1638454800000|2021-12-02 14:20:00|393.47|391.27|393.81|391.61|395.18|392.98|392.45|390.25|0
1638455100000|2021-12-02 14:25:00|393.98|391.78|393.47|391.27|396.89|394.69|393.29|391.09|0
1638455400000|2021-12-02 14:30:00|393.64|391.44|393.12|390.92|399.81|397.61|391.93|389.73|0
1638455700000|2021-12-02 14:35:00|394.32|392.12|413.46|411.26|413.46|411.26|391.75|389.55|0
1638456000000|2021-12-02 14:40:00|413.99|411.79|416.08|413.88|419.42|417.22|411.37|409.17|0
1638456300000|2021-12-02 14:45:00|416.43|414.23|419.16|416.96|423.04|420.84|413.98|411.78|0
1638456600000|2021-12-02 14:50:00|420.04|417.84|428.37|426.17|428.91|426.71|418.81|416.61|0
1638456900000|2021-12-02 14:55:00|428.2|426|428.73|426.53|429.26|427.06|424.46|422.26|0
1638457200000|2021-12-02 15:00:00|429.26|427.06|431.4|429.2|432.29|430.09|421.98|419.78|0
1638457500000|2021-12-02 15:05:00|430.86|428.66|423.47|421.27|431.4|429.2|422.24|420.04|0
1638457800000|2021-12-02 15:10:00|424.53|422.33|421.88|419.68|424.71|422.51|418.54|416.34|0
1638458100000|2021-12-02 15:15:00|422.59|420.39|420.17|417.97|422.59|420.39|415.37|413.17|0
1638458400000|2021-12-02 15:20:00|419.82|417.62|425.58|423.38|426.28|424.08|417.19|414.99|0
1638458700000|2021-12-02 15:25:00|425.22|423.02|427.51|425.31|429.99|427.79|420.31|418.11|0
1638459000000|2021-12-02 15:30:00|426.89|424.69|417.88|415.68|431.04|428.84|417.7|415.5|0
1638459300000|2021-12-02 15:35:00|417.7|415.5|411.26|409.06|418.05|415.85|409.35|407.15|0
1638459600000|2021-12-02 15:40:00|412.47|410.27|410.53|408.33|417.45|415.25|410.53|408.33|0
1638459900000|2021-12-02 15:45:00|410.88|408.68|419.71|417.51|421.27|419.07|408.98|406.78|0
1638460200000|2021-12-02 15:50:00|420.58|418.38|415.88|413.68|423.37|421.17|414.49|412.29|0
1638460500000|2021-12-02 15:55:00|416.4|414.2|431.19|428.99|431.37|429.17|416.4|414.2|0
1638460800000|2021-12-02 16:00:00|430.92|428.72|427.68|425.48|434.18|431.98|426.46|424.26|0
1638461100000|2021-12-02 16:05:00|428.21|426.01|434.93|432.73|436|433.8|427.51|425.31|0
1638461400000|2021-12-02 16:10:00|434.22|432.02|433.51|431.31|436.52|434.32|429.8|427.6|0
1638461700000|2021-12-02 16:15:00|433.86|431.66|437.05|434.85|439.01|436.81|433.51|431.31|0
1638462000000|2021-12-02 16:20:00|437.23|435.03|436.16|433.96|441.86|439.66|436.16|433.96|0
1638462300000|2021-12-02 16:25:00|437.22|435.02|437.09|434.89|440.43|438.23|436.16|433.96|0
1638462600000|2021-12-02 16:30:00|438.52|436.32|428.72|426.52|438.88|436.68|424.85|422.65|0
1638462900000|2021-12-02 16:35:00|427.49|425.29|430.83|428.63|434.37|432.17|426.96|424.76|0
1638463200000|2021-12-02 16:40:00|430.31|428.11|429.77|427.57|437.57|435.37|429.6|427.4|0
1638463500000|2021-12-02 16:45:00|429.24|427.04|435.61|433.41|435.96|433.76|426.78|424.58|0
1638463800000|2021-12-02 16:50:00|435.08|432.88|434.81|432.61|437.38|435.18|431.97|429.77|0
1638464100000|2021-12-02 16:55:00|434.64|432.44|439.09|436.89|441.24|439.04|430.02|427.82|0
1638464400000|2021-12-02 17:00:00|439.45|437.25|443.03|440.83|443.74|441.54|436.41|434.21|0
1638464700000|2021-12-02 17:05:00|442.75|440.55|445.18|442.98|445.54|443.34|440.16|437.96|0
1638465000000|2021-12-02 17:10:00|444.82|442.62|447.51|445.31|447.51|445.31|443.74|441.54|0
1638465300000|2021-12-02 17:15:00|447.33|445.13|445.36|443.16|447.87|445.67|443.45|441.25|0
1638465600000|2021-12-02 17:20:00|445.9|443.7|448.6|446.4|449.33|447.13|445.9|443.7|0
1638465900000|2021-12-02 17:25:00|448.96|446.76|448.78|446.58|449.5|447.3|447.51|445.31|0
1638466200000|2021-12-02 17:30:00|448.96|446.76|444.8|442.6|449.68|447.48|444.8|442.6|0
1638466500000|2021-12-02 17:35:00|444.98|442.78|444.98|442.78|446.79|444.59|441.39|439.19|0
1638466800000|2021-12-02 17:40:00|444.44|442.24|443.36|441.16|447.69|445.49|442.64|440.44|0
1638467100000|2021-12-02 17:45:00|443.18|440.98|449.67|447.47|449.67|447.47|443.18|440.98|0
1638467400000|2021-12-02 17:50:00|449.13|446.93|444.07|441.87|449.67|447.47|443.89|441.69|0
1638467700000|2021-12-02 17:55:00|444.25|442.05|446.26|444.06|447.52|445.32|444.25|442.05|0
1638468000000|2021-12-02 18:00:00|446.98|444.78|447.16|444.96|447.34|445.14|439.45|437.25|0
1638468300000|2021-12-02 18:05:00|447.88|445.68|443.92|441.72|448.96|446.76|441.59|439.39|0
1638468600000|2021-12-02 18:10:00|444.1|441.9|448.23|446.03|448.41|446.21|441.59|439.39|0
1638468900000|2021-12-02 18:15:00|448.59|446.39|445.89|443.69|449.31|447.11|444.99|442.79|0
1638469200000|2021-12-02 18:20:00|446.61|444.41|441.53|439.33|447.15|444.95|439.4|437.2|0
1638469500000|2021-12-02 18:25:00|441.89|439.69|440.99|438.79|443.85|441.65|439.57|437.37|0
1638469800000|2021-12-02 18:30:00|442.15|439.95|446.35|444.15|446.53|444.33|437.79|435.59|0
1638470100000|2021-12-02 18:35:00|445.99|443.79|447.78|445.58|447.96|445.76|443.84|441.64|0
1638470400000|2021-12-02 18:40:00|447.6|445.4|445.63|443.43|448.77|446.57|444.64|442.44|0
1638470700000|2021-12-02 18:45:00|445.45|443.25|442.58|440.38|445.81|443.61|439.91|437.71|0
1638471000000|2021-12-02 18:50:00|442.41|440.21|449.93|447.73|450.83|448.63|439.55|437.35|0
1638471300000|2021-12-02 18:55:00|449.57|447.37|452.81|450.61|453.35|451.15|449.57|447.37|0
1638471600000|2021-12-02 19:00:00|452.63|450.43|451|448.8|453.89|451.69|449.2|447|0
1638471900000|2021-12-02 19:05:00|451.36|449.16|451.36|449.16|453.16|450.96|448.75|446.55|0
1638472200000|2021-12-02 19:10:00|451.9|449.7|449.19|446.99|452.44|450.24|447.4|445.2|0
1638472500000|2021-12-02 19:15:00|449.91|447.71|453.69|451.49|454.42|452.22|449.1|446.9|0
1638472800000|2021-12-02 19:20:00|453.51|451.31|451.35|449.15|454.05|451.85|450.99|448.79|0
1638473100000|2021-12-02 19:25:00|451.53|449.33|455.31|453.11|455.68|453.48|449.73|447.53|0
1638473400000|2021-12-02 19:30:00|455.13|452.93|453.59|451.39|455.86|453.66|452.96|450.76|0
1638473700000|2021-12-02 19:35:00|453.68|451.48|451.12|448.92|454.77|452.57|450.26|448.06|0
1638474000000|2021-12-02 19:40:00|451.31|449.11|450.94|448.74|452.57|450.37|449.5|447.3|0
1638474300000|2021-12-02 19:45:00|451.12|448.92|445.53|443.33|451.84|449.64|445.53|443.33|0
1638474600000|2021-12-02 19:50:00|446.25|444.05|445.53|443.33|448.95|446.75|443.56|441.36|0
1638474900000|2021-12-02 19:55:00|445.71|443.51|447.32|445.12|450.57|448.37|445.35|443.15|0
1638475200000|2021-12-02 20:00:00|447.86|445.66|449.84|447.64|451.47|449.27|447.32|445.12|0
1638475500000|2021-12-02 20:05:00|450.02|447.82|450.56|448.36|453.09|450.89|448.04|445.84|0
1638475800000|2021-12-02 20:10:00|450.74|448.54|447.13|444.93|450.74|448.54|442.11|439.91|0
1638476100000|2021-12-02 20:15:00|448.03|445.83|445.69|443.49|448.93|446.73|444.25|442.05|0
1638476400000|2021-12-02 20:20:00|444.79|442.59|444.25|442.05|446.41|444.21|442.64|440.44|0
1638476700000|2021-12-02 20:25:00|444.07|441.87|445.32|443.12|448.56|446.36|443.17|440.97|0
1638477000000|2021-12-02 20:30:00|445.5|443.3|451.27|449.07|453.08|450.88|445.32|443.12|0
1638477300000|2021-12-02 20:35:00|450.72|448.52|450.51|448.31|454.07|451.87|448.74|446.54|0
1638477600000|2021-12-02 20:40:00|449.96|447.76|451.77|449.57|454.95|452.75|449.6|447.4|0
1638477900000|2021-12-02 20:45:00|451.95|449.75|450.86|448.66|453.04|450.84|445.63|443.43|0
1638478200000|2021-12-02 20:50:00|448.87|446.67|440.05|437.85|450.68|448.48|438.88|436.68|0
1638478500000|2021-12-02 20:55:00|440.23|438.03|441.84|439.64|444|441.8|435.22|433.02|0
1638478800000|2021-12-02 21:00:00|443.64|441.44|441.83|439.63|446.52|444.32|441.12|438.92|0
1638479100000|2021-12-02 21:05:00|442.37|440.17|440.47|438.27|444.89|442.69|440.47|438.27|0
1638479400000|2021-12-02 21:10:00|440.83|438.63|438.67|436.47|442.27|440.07|438.49|436.29|0
1638479700000|2021-12-02 21:15:00|439.23|436.63|442.28|439.68|442.82|440.22|438.87|436.27|0
1638480000000|2021-12-02 21:20:00|442.19|439.59|442.64|440.04|443.9|441.3|441.74|439.14|0
1638480300000|2021-12-02 21:25:00|442.55|439.95|443|440.4|443.18|440.58|441.92|439.32|0
1638480600000|2021-12-02 21:30:00|442.72|440.12|445.16|442.56|445.52|442.92|442.72|440.12|0
1638480900000|2021-12-02 21:35:00|445.34|442.74|445.78|443.18|445.88|443.28|444.43|441.83|0
1638481200000|2021-12-02 21:40:00|445.88|443.28|445.87|443.27|446.96|444.36|445.7|443.1|0
1638481500000|2021-12-02 21:45:00|446.05|443.45|445.87|443.27|447.5|444.9|445.33|442.73|0
1638481800000|2021-12-02 21:50:00|445.69|443.09|448.04|445.44|448.22|445.62|445.33|442.73|0
1638482100000|2021-12-02 21:55:00|448.22|445.62|447.76|445.16|448.3|445.7|446.77|444.17|0
1638482400000|2021-12-02 22:00:00|447.82|445.22|447.42|444.82|447.82|445.22|447.22|444.62|0
1638482700000|2021-12-02 22:05:00|447.45|444.85|447.55|444.95|447.58|444.98|447.29|444.69|0
1638483000000|2021-12-02 22:10:00|447.53|444.93|447.6|445|447.65|445.05|447.45|444.85|0
1638483300000|2021-12-02 22:15:00|447.49|444.89|447.73|445.13|447.92|445.32|447.33|444.73|0
1638483600000|2021-12-02 22:20:00|447.7|445.1|447.75|445.15|447.75|445.15|447.68|445.08|0
1638483900000|2021-12-02 22:25:00|447.73|445.13|447.83|445.23|447.91|445.31|447.73|445.13|0
1638484200000|2021-12-02 22:30:00|447.88|445.28|448.49|445.89|448.49|445.89|447.83|445.23|0
1638484500000|2021-12-02 22:35:00|448.59|445.99|448.8|446.2|448.82|446.22|448.59|445.99|0
1638484800000|2021-12-02 22:40:00|448.82|446.22|448.66|446.06|449.01|446.41|448.64|446.04|0
1638485100000|2021-12-02 22:45:00|448.8|446.2|448.61|446.01|448.8|446.2|448.4|445.8|0
1638485400000|2021-12-02 22:50:00|448.71|446.11|448.28|445.68|448.71|446.11|448.08|445.48|0
1638485700000|2021-12-02 22:55:00|448.36|445.76|447.99|445.39|448.6|446|447.99|445.39|0
1638486000000|2021-12-02 23:00:00|448.08|445.48|449.07|446.47|450.16|447.56|447.08|444.48|0
1638486300000|2021-12-02 23:05:00|449.26|446.66|447.62|445.02|449.44|446.84|447.62|445.02|0
1638486600000|2021-12-02 23:10:00|447.71|445.11|443.82|441.22|447.8|445.2|443.46|440.86|0
1638486900000|2021-12-02 23:15:00|444.18|441.58|440.58|437.98|444.72|442.12|438.96|436.36|0
1638487200000|2021-12-02 23:20:00|440.94|438.34|437.97|435.37|441.74|439.14|437.25|434.65|0
1638487500000|2021-12-02 23:25:00|438.06|435.46|438.82|436.22|441.51|438.91|438.06|435.46|0
1638487800000|2021-12-02 23:30:00|439|436.4|438.82|436.22|439.9|437.3|438.01|435.41|0
1638488100000|2021-12-02 23:35:00|439.36|436.76|438.82|436.22|440.43|437.83|438.64|436.04|0
1638488400000|2021-12-02 23:40:00|439|436.4|436.85|434.25|439.53|436.93|436.13|433.53|0
1638488700000|2021-12-02 23:45:00|437.03|434.43|436.84|434.24|438.36|435.76|436.13|433.53|0
1638489000000|2021-12-02 23:50:00|437.02|434.42|435.95|433.35|437.02|434.42|433.81|431.21|0
1638489300000|2021-12-02 23:55:00|436.13|433.53|432.56|429.96|436.66|434.06|431.32|428.72|0
1638489600000|2021-12-03 00:00:00|432.38|429.78|431.14|428.54|433.63|431.03|429.01|426.41|0
1638489900000|2021-12-03 00:05:00|431.31|428.71|432.91|430.31|432.91|430.31|430.78|428.18|0
1638490200000|2021-12-03 00:10:00|433.09|430.49|433.88|431.28|434.33|431.73|431.49|428.89|0
1638490500000|2021-12-03 00:15:00|433.97|431.37|435.04|432.44|435.22|432.62|431.84|429.24|0
1638490800000|2021-12-03 00:20:00|434.86|432.26|433.87|431.27|435.93|433.33|433.87|431.27|0
1638491100000|2021-12-03 00:25:00|433.79|431.19|436.81|434.21|437.35|434.75|433.79|431.19|0
1638491400000|2021-12-03 00:30:00|436.99|434.39|437.35|434.75|438.6|436|435.92|433.32|0
1638491700000|2021-12-03 00:35:00|437.17|434.57|436.63|434.03|438.06|435.46|435.38|432.78|0
1638492000000|2021-12-03 00:40:00|436.27|433.67|435.91|433.31|437.34|434.74|435.38|432.78|0
1638492300000|2021-12-03 00:45:00|436|433.4|434.66|432.06|436.35|433.75|434.3|431.7|0
1638492600000|2021-12-03 00:50:00|434.57|431.97|433.77|431.17|435.91|433.31|433.59|430.99|0
1638492900000|2021-12-03 00:55:00|433.94|431.34|435.01|432.41|435.54|432.94|433.77|431.17|0
1638493200000|2021-12-03 01:00:00|434.92|432.32|434.47|431.87|435.72|433.12|433.4|430.8|0
1638493500000|2021-12-03 01:05:00|434.65|432.05|439.29|436.69|439.65|437.05|434.65|432.05|0
1638493800000|2021-12-03 01:10:00|439.47|436.87|436.69|434.09|439.65|437.05|436.25|433.65|0
1638494100000|2021-12-03 01:15:00|436.6|434|437.31|434.71|437.32|434.72|435.89|433.29|0
1638494400000|2021-12-03 01:20:00|437.85|435.25|434.1|431.5|437.85|435.25|434.1|431.5|0
1638494700000|2021-12-03 01:25:00|434.28|431.68|431.78|429.18|434.46|431.86|431.61|429.01|0
1638495000000|2021-12-03 01:30:00|431.61|429.01|430.72|428.12|431.69|429.09|428.77|426.17|0
1638495300000|2021-12-03 01:35:00|430.54|427.94|427.52|424.92|430.54|427.94|426.64|424.04|0
1638495600000|2021-12-03 01:40:00|427.43|424.83|424.6|422|427.7|425.1|423.37|420.77|0
1638495900000|2021-12-03 01:45:00|424.52|421.92|422.4|419.8|424.52|421.92|420.47|417.87|0
1638496200000|2021-12-03 01:50:00|422.31|419.71|425.39|422.79|425.75|423.15|422.23|419.63|0
1638496500000|2021-12-03 01:55:00|425.22|422.62|427.16|424.56|427.33|424.73|424.86|422.26|0
1638496800000|2021-12-03 02:00:00|426.98|424.38|427.94|425.34|429.63|427.03|426.53|423.93|0
1638497100000|2021-12-03 02:05:00|427.68|425.08|427.15|424.55|428.74|426.14|426.44|423.84|0
1638497400000|2021-12-03 02:10:00|426.97|424.37|429|426.4|429.09|426.49|426.35|423.75|0
1638497700000|2021-12-03 02:15:00|428.91|426.31|426.7|424.1|429.62|427.02|426.7|424.1|0
1638498000000|2021-12-03 02:20:00|426.79|424.19|425.63|423.03|426.79|424.19|425.55|422.95|0
1638498300000|2021-12-03 02:25:00|425.55|422.95|426.96|424.36|426.96|424.36|425.02|422.42|0
1638498600000|2021-12-03 02:30:00|426.86|424.26|426.51|423.91|426.96|424.36|425.54|422.94|0
1638498900000|2021-12-03 02:35:00|426.6|424|425.36|422.76|426.78|424.18|425.01|422.41|0
1638499200000|2021-12-03 02:40:00|425.71|423.11|424.56|421.96|426.59|423.99|424.56|421.96|0
1638499500000|2021-12-03 02:45:00|424.65|422.05|428|425.4|428.89|426.29|424.65|422.05|0
1638499800000|2021-12-03 02:50:00|428.09|425.49|427.65|425.05|428.89|426.29|427.29|424.69|0
1638500100000|2021-12-03 02:55:00|427.55|424.95|429.06|426.46|429.32|426.72|427.55|424.95|0
1638500400000|2021-12-03 03:00:00|428.88|426.28|429.05|426.45|429.59|426.99|428.43|425.83|0
1638500700000|2021-12-03 03:05:00|429.23|426.63|429.58|426.98|429.94|427.34|428.52|425.92|0
1638501000000|2021-12-03 03:10:00|429.67|427.07|429.66|427.06|429.76|427.16|428.52|425.92|0
1638501300000|2021-12-03 03:15:00|429.84|427.24|430.82|428.22|431.35|428.75|429.84|427.24|0
1638501600000|2021-12-03 03:20:00|430.9|428.3|430.1|427.5|432.41|429.81|429.22|426.62|0
1638501900000|2021-12-03 03:25:00|430.19|427.59|430.99|428.39|431.16|428.56|429.57|426.97|0
1638502200000|2021-12-03 03:30:00|431.34|428.74|431.52|428.92|432.41|429.81|431.16|428.56|0
1638502500000|2021-12-03 03:35:00|431.34|428.74|434.98|432.38|435.25|432.65|431.16|428.56|0
1638502800000|2021-12-03 03:40:00|435.07|432.47|435.42|432.82|435.78|433.18|434.18|431.58|0
1638503100000|2021-12-03 03:45:00|435.24|432.64|437.03|434.43|437.29|434.69|434.89|432.29|0
1638503400000|2021-12-03 03:50:00|436.85|434.25|437.38|434.78|438.1|435.5|436.85|434.25|0
1638503700000|2021-12-03 03:55:00|437.2|434.6|436.57|433.97|437.2|434.6|435.41|432.81|0
1638504000000|2021-12-03 04:00:00|436.66|434.06|438.98|436.38|440.06|437.46|436.66|434.06|0
1638504300000|2021-12-03 04:05:00|439.16|436.56|439.69|437.09|441.67|439.07|438.45|435.85|0
1638504600000|2021-12-03 04:10:00|439.87|437.27|439.87|437.27|440.23|437.63|439.16|436.56|0
1638504900000|2021-12-03 04:15:00|440.05|437.45|438.97|436.37|440.05|437.45|438.61|436.01|0
1638505200000|2021-12-03 04:20:00|439.15|436.55|437.72|435.12|439.51|436.91|437.36|434.76|0
1638505500000|2021-12-03 04:25:00|437.89|435.29|437.8|435.2|438.79|436.19|437.35|434.75|0
1638505800000|2021-12-03 04:30:00|437.71|435.11|438.42|435.82|439.23|436.63|437.71|435.11|0
1638506100000|2021-12-03 04:35:00|438.51|435.91|438.51|435.91|439.14|436.54|437.79|435.19|0
1638506400000|2021-12-03 04:40:00|439.49|436.89|443.26|440.66|443.44|440.84|438.86|436.26|0
1638506700000|2021-12-03 04:45:00|443.34|440.74|441.46|438.86|443.62|441.02|441.37|438.77|0
1638507000000|2021-12-03 04:50:00|441.37|438.77|440.64|438.04|441.64|439.04|440.56|437.96|0
1638507300000|2021-12-03 04:55:00|440.56|437.96|441.27|438.67|441.81|439.21|440.02|437.42|0
1638507600000|2021-12-03 05:00:00|441.45|438.85|441.27|438.67|442.25|439.65|441.09|438.49|0
1638507900000|2021-12-03 05:05:00|441.17|438.57|439.56|436.96|441.17|438.57|439.38|436.78|0
1638508200000|2021-12-03 05:10:00|439.47|436.87|440.9|438.3|440.9|438.3|439.29|436.69|0
1638508500000|2021-12-03 05:15:00|441.08|438.48|441.8|439.2|442.7|440.1|440.9|438.3|0
1638508800000|2021-12-03 05:20:00|441.52|438.92|442.69|440.09|442.69|440.09|441.43|438.83|0
1638509100000|2021-12-03 05:25:00|442.87|440.27|442.59|439.99|443.77|441.17|441.79|439.19|0
1638509400000|2021-12-03 05:30:00|442.77|440.17|442.05|439.45|444.3|441.7|441.07|438.47|0
1638509700000|2021-12-03 05:35:00|441.79|439.19|445.02|442.42|445.2|442.6|441.69|439.09|0
1638510000000|2021-12-03 05:40:00|444.84|442.24|444.11|441.51|445.56|442.96|443.93|441.33|0
1638510300000|2021-12-03 05:45:00|444.2|441.6|441.99|439.39|445.28|442.68|441.35|438.75|0
1638510600000|2021-12-03 05:50:00|441.81|439.21|443.07|440.47|443.07|440.47|441.63|439.03|0
1638510900000|2021-12-03 05:55:00|442.89|440.29|441.45|438.85|443.07|440.47|440.55|437.95|0
1638511200000|2021-12-03 06:00:00|441.99|439.39|439.82|437.22|443.07|440.47|439.64|437.04|0
1638511500000|2021-12-03 06:05:00|439.91|437.31|443.06|440.46|443.07|440.47|439.82|437.22|0
1638511800000|2021-12-03 06:10:00|442.97|440.37|444.14|441.54|444.14|441.54|442.7|440.1|0
1638512100000|2021-12-03 06:15:00|444.23|441.63|443.06|440.46|444.32|441.72|443.06|440.46|0
1638512400000|2021-12-03 06:20:00|443.24|440.64|444.5|441.9|444.68|442.08|443.24|440.64|0
1638512700000|2021-12-03 06:25:00|444.32|441.72|444.22|441.62|444.86|442.26|443.5|440.9|0
1638513000000|2021-12-03 06:30:00|444.31|441.71|444.13|441.53|444.86|442.26|443.23|440.63|0
1638513300000|2021-12-03 06:35:00|444.22|441.62|441.5|438.9|444.22|441.62|441.42|438.82|0
1638513600000|2021-12-03 06:40:00|441.78|439.18|440.87|438.27|442.5|439.9|439.97|437.37|0
1638513900000|2021-12-03 06:45:00|440.78|438.18|443.58|440.98|444.03|441.43|439.79|437.19|0
1638514200000|2021-12-03 06:50:00|443.76|441.16|443.21|440.61|443.76|441.16|441.77|439.17|0
1638514500000|2021-12-03 06:55:00|443.39|440.79|441.4|438.8|443.39|440.79|439.6|437|0
1638514800000|2021-12-03 07:00:00|441.76|439.16|439.42|436.82|441.76|439.16|438.16|435.56|0
1638515100000|2021-12-03 07:05:00|439.24|436.64|438.69|436.09|439.42|436.82|438.34|435.74|0
1638515400000|2021-12-03 07:10:00|438.96|436.36|437.52|434.92|439.23|436.63|437.43|434.83|0
1638515700000|2021-12-03 07:15:00|437.61|435.01|436.8|434.2|439.05|436.45|436.71|434.11|0
1638516000000|2021-12-03 07:20:00|436.71|434.11|436.35|433.75|437.43|434.83|435.9|433.3|0
1638516300000|2021-12-03 07:25:00|436.17|433.57|439.58|436.98|439.58|436.98|436.17|433.57|0
1638516600000|2021-12-03 07:30:00|439.31|436.71|439.3|436.7|440.66|438.06|438.41|435.81|0
1638516900000|2021-12-03 07:35:00|439.4|436.8|439.75|437.15|440.83|438.23|439.04|436.44|0
1638517200000|2021-12-03 07:40:00|439.57|436.97|438.94|436.34|440.65|438.05|438.13|435.53|0
1638517500000|2021-12-03 07:45:00|439.03|436.43|440.83|438.23|441.01|438.41|438.13|435.53|0
1638517800000|2021-12-03 07:50:00|440.73|438.13|442.81|440.21|443.53|440.93|440.73|438.13|0
1638518100000|2021-12-03 07:55:00|442.71|440.11|444.25|441.65|444.79|442.19|441.9|439.3|0
1638518400000|2021-12-03 08:00:00|444.52|441.92|441.36|438.76|445.15|442.55|440.82|438.22|0
1638518700000|2021-12-03 08:05:00|441.34|439.14|443.05|440.85|443.32|441.12|440.8|438.6|0
1638519000000|2021-12-03 08:10:00|442.96|440.76|441.87|439.67|443.32|441.12|440.61|438.41|0
1638519300000|2021-12-03 08:15:00|441.69|439.49|441.69|439.49|442.77|440.57|440.07|437.87|0
1638519600000|2021-12-03 08:20:00|441.59|439.39|440.78|438.58|441.87|439.67|438.62|436.42|0
1638519900000|2021-12-03 08:25:00|440.96|438.76|439.52|437.32|441.5|439.3|439.52|437.32|0
1638520200000|2021-12-03 08:30:00|439.6|437.4|435.56|433.36|439.6|437.4|434.85|432.65|0
1638520500000|2021-12-03 08:35:00|435.47|433.27|435.74|433.54|436.81|434.61|434.13|431.93|0
1638520800000|2021-12-03 08:40:00|435.56|433.36|437.82|435.62|439.97|437.77|434.84|432.64|0
1638521100000|2021-12-03 08:45:00|437.46|435.26|437.99|435.79|439.07|436.87|437.28|435.08|0
1638521400000|2021-12-03 08:50:00|438.35|436.15|436.91|434.71|438.35|436.15|436.2|434|0
1638521700000|2021-12-03 08:55:00|437.09|434.89|438.16|435.96|438.52|436.32|436.55|434.35|0
1638522000000|2021-12-03 09:00:00|438.34|436.14|438.52|436.32|439.06|436.86|436.91|434.71|0
1638522300000|2021-12-03 09:05:00|438.43|436.23|435.83|433.63|438.43|436.23|435.65|433.45|0
1638522600000|2021-12-03 09:10:00|435.65|433.45|439.77|437.57|439.77|437.57|435.65|433.45|0
1638522900000|2021-12-03 09:15:00|439.59|437.39|442.47|440.27|442.47|440.27|439.23|437.03|0
1638523200000|2021-12-03 09:20:00|442.65|440.45|439.04|436.84|442.65|440.45|439.04|436.84|0
1638523500000|2021-12-03 09:25:00|438.87|436.67|440.21|438.01|441.2|439|438.15|435.95|0
1638523800000|2021-12-03 09:30:00|440.48|438.28|439.12|436.92|441.2|439|439.04|436.84|0
1638524100000|2021-12-03 09:35:00|439.22|437.02|437.6|435.4|439.58|437.38|437.6|435.4|0
1638524400000|2021-12-03 09:40:00|437.68|435.48|439.57|437.37|439.57|437.37|437.06|434.86|0
1638524700000|2021-12-03 09:45:00|439.39|437.19|437.41|435.21|440.29|438.09|437.41|435.21|0
1638525000000|2021-12-03 09:50:00|437.77|435.57|436.33|434.13|437.77|435.57|436.15|433.95|0
1638525300000|2021-12-03 09:55:00|436.69|434.49|437.04|434.84|438.21|436.01|435.97|433.77|0
1638525600000|2021-12-03 10:00:00|437.13|434.93|436.5|434.3|438.84|436.64|436.32|434.12|0
1638525900000|2021-12-03 10:05:00|436.86|434.66|437.58|435.38|437.76|435.56|435.96|433.76|0
1638526200000|2021-12-03 10:10:00|437.22|435.02|435.78|433.58|438.11|435.91|435.78|433.58|0
1638526500000|2021-12-03 10:15:00|435.69|433.49|433.45|431.25|435.69|433.49|432.56|430.36|0
1638526800000|2021-12-03 10:20:00|433.27|431.07|431.84|429.64|433.36|431.16|430.59|428.39|0
1638527100000|2021-12-03 10:25:00|432.02|429.82|431.54|429.34|433.44|431.24|431.54|429.34|0
1638527400000|2021-12-03 10:30:00|433.21|431.01|433.02|430.82|434.1|431.9|432.85|430.65|0
1638527700000|2021-12-03 10:35:00|432.57|430.37|428.39|426.19|432.57|430.37|428.21|426.01|0
1638528000000|2021-12-03 10:40:00|428.75|426.55|429.28|427.08|431.59|429.39|427.5|425.3|0
1638528300000|2021-12-03 10:45:00|429.18|426.98|430.46|428.26|430.46|428.26|428.03|425.83|0
1638528600000|2021-12-03 10:50:00|430.28|428.08|429.22|427.02|430.64|428.44|429.22|427.02|0
1638528900000|2021-12-03 10:55:00|428.86|426.66|431.34|429.14|432.24|430.04|428.86|426.66|0
1638529200000|2021-12-03 11:00:00|430.63|428.43|434.19|431.99|434.91|432.71|430.63|428.43|0
1638529500000|2021-12-03 11:05:00|434.37|432.17|433.3|431.1|434.37|432.17|432.58|430.38|0
1638529800000|2021-12-03 11:10:00|433.47|431.27|430.27|428.07|433.47|431.27|430.27|428.07|0
1638530100000|2021-12-03 11:15:00|430.44|428.24|431.69|429.49|432.13|429.93|430.44|428.24|0
1638530400000|2021-12-03 11:20:00|431.86|429.66|432.39|430.19|432.75|430.55|430.62|428.42|0
1638530700000|2021-12-03 11:25:00|432.57|430.37|433.64|431.44|434|431.8|431.68|429.48|0
1638531000000|2021-12-03 11:30:00|433.46|431.26|433.81|431.61|434.35|432.15|432.92|430.72|0
1638531300000|2021-12-03 11:35:00|433.99|431.79|434.34|432.14|434.7|432.5|433.63|431.43|0
1638531600000|2021-12-03 11:40:00|434.43|432.23|437.2|435|437.38|435.18|434.43|432.23|0
1638531900000|2021-12-03 11:45:00|437.38|435.18|437.38|435.18|437.38|435.18|435.77|433.57|0
1638532200000|2021-12-03 11:50:00|437.28|435.08|437.37|435.17|438.63|436.43|437.02|434.82|0
1638532500000|2021-12-03 11:55:00|437.55|435.35|439.88|437.68|440.24|438.04|437.55|435.35|0
1638532800000|2021-12-03 12:00:00|439.7|437.5|440.41|438.21|441.32|439.12|438.98|436.78|0
1638533100000|2021-12-03 12:05:00|440.05|437.85|438.44|436.24|440.23|438.03|438.26|436.06|0
1638533400000|2021-12-03 12:10:00|438.26|436.06|440.77|438.57|441.67|439.47|438.26|436.06|0
1638533700000|2021-12-03 12:15:00|440.59|438.39|440.94|438.74|441.84|439.64|438.88|436.68|0
1638534000000|2021-12-03 12:20:00|441.12|438.92|441.48|439.28|442.56|440.36|440.4|438.2|0
1638534300000|2021-12-03 12:25:00|441.92|439.72|442.01|439.81|442.2|440|441.12|438.92|0
1638534600000|2021-12-03 12:30:00|442.19|439.99|443.09|440.89|443.45|441.25|441.47|439.27|0
1638534900000|2021-12-03 12:35:00|443.27|441.07|442.19|439.99|443.63|441.43|442.01|439.81|0
1638535200000|2021-12-03 12:40:00|442.37|440.17|442.36|440.16|443.09|440.89|441.82|439.62|0
1638535500000|2021-12-03 12:45:00|441.82|439.62|445.89|443.69|446.82|444.62|441.82|439.62|0
1638535800000|2021-12-03 12:50:00|445.71|443.51|445.71|443.51|446.43|444.23|445.53|443.33|0
1638536100000|2021-12-03 12:55:00|445.53|443.33|444.8|442.6|445.71|443.51|443.72|441.52|0
1638536400000|2021-12-03 13:00:00|444.98|442.78|446.6|444.4|446.6|444.4|444.26|442.06|0
1638536700000|2021-12-03 13:05:00|446.42|444.22|450.03|447.83|450.58|448.38|446.24|444.04|0
1638537000000|2021-12-03 13:10:00|449.67|447.47|450.39|448.19|450.94|448.74|448.77|446.57|0
1638537300000|2021-12-03 13:15:00|450.21|448.01|446.03|443.83|450.21|448.01|445.49|443.29|0
1638537600000|2021-12-03 13:20:00|445.85|443.65|445.49|443.29|446.12|443.92|444.58|442.38|0
1638537900000|2021-12-03 13:25:00|445.67|443.47|447.11|444.91|448.83|446.63|445.3|443.1|0
1638538200000|2021-12-03 13:30:00|446.65|444.45|450.03|447.83|460.22|458.02|445.57|443.37|0
1638538500000|2021-12-03 13:35:00|449.84|447.64|452.39|450.19|454.04|451.84|449.66|447.46|0
1638538800000|2021-12-03 13:40:00|452.03|449.83|448|445.8|452.39|450.19|447.45|445.25|0
1638539100000|2021-12-03 13:45:00|447.64|445.44|445.81|443.61|450.19|447.99|442.91|440.71|0
1638539400000|2021-12-03 13:50:00|445.99|443.79|446.9|444.7|447.45|445.25|443.63|441.43|0
1638539700000|2021-12-03 13:55:00|447.08|444.88|450|447.8|453.47|451.27|447.08|444.88|0
1638540000000|2021-12-03 14:00:00|450.36|448.16|452|449.8|452.55|450.35|447.62|445.42|0
1638540300000|2021-12-03 14:05:00|452.27|450.07|452|449.8|454.93|452.73|451.45|449.25|0
1638540600000|2021-12-03 14:10:00|451.82|449.62|452.18|449.98|453.28|451.08|450.72|448.52|0
1638540900000|2021-12-03 14:15:00|452.36|450.16|452.72|450.52|453.46|451.26|450.53|448.33|0
1638541200000|2021-12-03 14:20:00|453.09|450.89|449.43|447.23|453.09|450.89|449.25|447.05|0
1638541500000|2021-12-03 14:25:00|449.61|447.41|451.44|449.24|452.17|449.97|449.06|446.86|0
1638541800000|2021-12-03 14:30:00|451.62|449.42|456.38|454.18|459.88|457.68|448.33|446.13|0
1638542100000|2021-12-03 14:35:00|456.2|454|446.23|444.03|456.2|454|445.96|443.76|0
1638542400000|2021-12-03 14:40:00|445.14|442.94|441.16|438.96|448.78|446.58|439.53|437.33|0
1638542700000|2021-12-03 14:45:00|441.88|439.68|439.96|437.76|447.52|445.32|439.96|437.76|0
1638543000000|2021-12-03 14:50:00|439.42|437.22|428.2|426|442.29|440.09|427.49|425.29|0
1638543300000|2021-12-03 14:55:00|427.67|425.47|431.64|429.44|437.51|435.31|427.67|425.47|0
1638543600000|2021-12-03 15:00:00|430.14|427.94|427.99|425.79|435.19|432.99|423.71|421.51|0
1638543900000|2021-12-03 15:05:00|428.87|426.67|420.13|417.93|432.4|430.2|420.13|417.93|0
1638544200000|2021-12-03 15:10:00|419.69|417.49|423.39|421.19|427.25|425.05|418.56|416.36|0
1638544500000|2021-12-03 15:15:00|423.3|421.1|429.53|427.33|433.76|431.56|423.04|420.84|0
1638544800000|2021-12-03 15:20:00|429.17|426.97|429.76|427.56|430.41|428.21|422.29|420.09|0
1638545100000|2021-12-03 15:25:00|429.41|427.21|432.23|430.03|434.54|432.34|422.9|420.7|0
1638545400000|2021-12-03 15:30:00|430.64|428.44|420.96|418.76|431.17|428.97|420.09|417.89|0
1638545700000|2021-12-03 15:35:00|420.26|418.06|421.49|419.29|425.7|423.5|417.3|415.1|0
1638546000000|2021-12-03 15:40:00|422.27|420.07|409.48|407.28|422.71|420.51|409.48|407.28|0
1638546300000|2021-12-03 15:45:00|409.65|407.45|410.45|408.25|414.42|412.22|406.03|403.83|0
1638546600000|2021-12-03 15:50:00|410.28|408.08|412.51|410.31|415.11|412.91|407.52|405.32|0
1638546900000|2021-12-03 15:55:00|412.34|410.14|411.21|409.01|416.32|414.12|409.24|407.04|0
1638547200000|2021-12-03 16:00:00|410.61|408.41|413.37|411.17|414.93|412.73|408.2|406|0
1638547500000|2021-12-03 16:05:00|412.5|410.3|409.23|407.03|412.5|410.3|403.91|401.71|0
1638547800000|2021-12-03 16:10:00|408.71|406.51|410.95|408.75|413.53|411.33|406.14|403.94|0
1638548100000|2021-12-03 16:15:00|410.77|408.57|406.3|404.1|412.84|410.64|404.25|402.05|0
1638548400000|2021-12-03 16:20:00|405.96|403.76|414.4|412.2|415.96|413.76|404.25|402.05|0
1638548700000|2021-12-03 16:25:00|414.23|412.03|416.48|414.28|417.52|415.32|412.67|410.47|0
1638549000000|2021-12-03 16:30:00|415.96|413.76|418.39|416.19|419.61|417.41|412.32|410.12|0
1638549300000|2021-12-03 16:35:00|418.3|416.1|414.13|411.93|418.99|416.79|413.01|410.81|0
1638549600000|2021-12-03 16:40:00|414.56|412.36|404.74|402.54|415.78|413.58|404.22|402.02|0
1638549900000|2021-12-03 16:45:00|405.25|403.05|408.59|406.39|411.77|409.57|403.97|401.77|0
1638550200000|2021-12-03 16:50:00|408.08|405.88|406.16|403.96|410.1|407.9|402.78|400.58|0
1638550500000|2021-12-03 16:55:00|407.35|405.15|400.71|398.51|407.35|405.15|400.71|398.51|0
1638550800000|2021-12-03 17:00:00|401.22|399.02|401.23|399.03|402.76|400.56|399.71|397.51|0
1638551100000|2021-12-03 17:05:00|400.72|398.52|405.64|403.44|406.16|403.96|400.39|398.19|0
1638551400000|2021-12-03 17:10:00|405.98|403.78|404.45|402.25|407.01|404.81|403.6|401.4|0
1638551700000|2021-12-03 17:15:00|404.11|401.91|410.59|408.39|412.13|409.93|404.11|401.91|0
1638552000000|2021-12-03 17:20:00|411.27|409.07|414.18|411.98|415.04|412.84|408|405.8|0
1638552300000|2021-12-03 17:25:00|413.83|411.63|413.14|410.94|414.69|412.49|411.94|409.74|0
1638552600000|2021-12-03 17:30:00|412.28|410.08|408.33|406.13|412.28|410.08|405.26|403.06|0
1638552900000|2021-12-03 17:35:00|408.5|406.3|417.44|415.24|417.96|415.76|407.13|404.93|0
1638553200000|2021-12-03 17:40:00|417.79|415.59|415.71|413.51|419.69|417.49|414.68|412.48|0
1638553500000|2021-12-03 17:45:00|415.2|413|413.81|411.61|416.58|414.38|410.55|408.35|0
1638553800000|2021-12-03 17:50:00|413.47|411.27|412.18|409.98|416.4|414.2|410.37|408.17|0
1638554100000|2021-12-03 17:55:00|412.01|409.81|411.49|409.29|412.53|410.33|408.41|406.21|0
1638554400000|2021-12-03 18:00:00|411.15|408.95|411.94|409.74|412.45|410.25|408.07|405.87|0
1638554700000|2021-12-03 18:05:00|411.6|409.4|416.9|414.7|417.24|415.04|411.08|408.88|0
1638555000000|2021-12-03 18:10:00|416.73|414.53|415.35|413.15|418.27|416.07|413.13|410.93|0
1638555300000|2021-12-03 18:15:00|415.52|413.32|419.05|416.85|420.08|417.88|414.06|411.86|0
1638555600000|2021-12-03 18:20:00|418.87|416.67|420.94|418.74|420.94|418.74|417.67|415.47|0
1638555900000|2021-12-03 18:25:00|420.68|418.48|414.05|411.85|421.11|418.91|413.71|411.51|0
1638556200000|2021-12-03 18:30:00|413.71|411.51|409.43|407.23|413.96|411.76|409.09|406.89|0
1638556500000|2021-12-03 18:35:00|409.26|407.06|408.86|406.66|409.94|407.74|404.04|401.84|0
1638556800000|2021-12-03 18:40:00|409.2|407|409.36|407.16|411.58|409.38|407.16|404.96|0
1638557100000|2021-12-03 18:45:00|409.19|406.99|407.15|404.95|411.57|409.37|404.11|401.91|0
1638557400000|2021-12-03 18:50:00|407.32|405.12|410.61|408.41|413.83|411.63|406.47|404.27|0
1638557700000|2021-12-03 18:55:00|410.78|408.58|409.1|406.9|412.04|409.84|407.9|405.7|0
1638558000000|2021-12-03 19:00:00|408.93|406.73|414.05|411.85|415.23|413.03|405.9|403.7|0
1638558300000|2021-12-03 19:05:00|413.88|411.68|410.66|408.46|415.23|413.03|409.82|407.62|0
1638558600000|2021-12-03 19:10:00|410.24|408.04|412.85|410.65|413.7|411.5|409.15|406.95|0
1638558900000|2021-12-03 19:15:00|412.01|409.81|407.12|404.92|412.85|410.65|407.12|404.92|0
1638559200000|2021-12-03 19:20:00|407.54|405.34|417.94|415.74|418.62|416.42|402.48|400.28|0
1638559500000|2021-12-03 19:25:00|418.11|415.91|414.73|412.53|419.13|416.93|413.72|411.52|0
1638559800000|2021-12-03 19:30:00|415.15|412.95|411.52|409.32|416.42|414.22|410.18|407.98|0
1638560100000|2021-12-03 19:35:00|412.53|410.33|409.2|407|413.37|411.17|406.76|404.56|0
1638560400000|2021-12-03 19:40:00|409.04|406.84|414.91|412.71|416.26|414.06|409.04|406.84|0
1638560700000|2021-12-03 19:45:00|415.75|413.55|409.63|407.43|415.75|413.55|409.3|407.1|0
1638561000000|2021-12-03 19:50:00|409.47|407.27|406.81|404.61|411.82|409.62|406.81|404.61|0
1638561300000|2021-12-03 19:55:00|407.65|405.45|408.17|405.97|411.51|409.31|406.22|404.02|0
1638561600000|2021-12-03 20:00:00|407.67|405.47|410.88|408.68|411.05|408.85|402.73|400.53|0
1638561900000|2021-12-03 20:05:00|410.38|408.18|403.28|401.08|414.4|412.2|402.45|400.25|0
1638562200000|2021-12-03 20:10:00|403.86|401.66|408.96|406.76|409.97|407.77|403.86|401.66|0
1638562500000|2021-12-03 20:15:00|408.63|406.43|407.45|405.25|411.06|408.86|405.44|403.24|0
1638562800000|2021-12-03 20:20:00|407.95|405.75|412.59|410.39|415.36|413.16|407.95|405.75|0
1638563100000|2021-12-03 20:25:00|412.76|410.56|413.43|411.23|417.85|415.65|412.59|410.39|0
1638563400000|2021-12-03 20:30:00|413.94|411.74|421.26|419.06|421.94|419.74|413.6|411.4|0
1638563700000|2021-12-03 20:35:00|420.91|418.71|410.49|408.29|422.63|420.43|409.38|407.18|0
1638564000000|2021-12-03 20:40:00|410.83|408.63|407.64|405.44|413.04|410.84|405.48|403.28|0
1638564300000|2021-12-03 20:45:00|407.81|405.61|405.95|403.75|407.81|405.61|402.24|400.04|0
1638564600000|2021-12-03 20:50:00|406.96|404.76|417.54|415.34|419.69|417.49|406.96|404.76|0
1638564900000|2021-12-03 20:55:00|417.8|415.6|424.54|422.34|426.92|424.72|417.8|415.6|0
1638565200000|2021-12-03 21:00:00|424.19|421.99|427.31|425.11|428.35|426.15|422.64|420.44|0
1638565500000|2021-12-03 21:05:00|426.96|424.76|424.19|421.99|426.96|424.76|422.8|420.6|0
1638565800000|2021-12-03 21:10:00|424.01|421.81|420.21|418.01|425.05|422.85|418.14|415.94|0
1638777900000|2021-12-06 08:05:00|434.38|432.18|432.6|430.4|435.09|432.89|432.6|430.4|0
1638778200000|2021-12-06 08:10:00|433.57|431.37|432.42|430.22|434.73|432.53|431.53|429.33|0
1638778500000|2021-12-06 08:15:00|432.59|430.39|431.88|429.68|433.66|431.46|431.17|428.97|0
1638778800000|2021-12-06 08:20:00|431.97|429.77|429.75|427.55|432.94|430.74|429.75|427.55|0
1638779100000|2021-12-06 08:25:00|429.48|427.28|430.99|428.79|431.34|429.14|427.1|424.9|0
1638779400000|2021-12-06 08:30:00|431.34|429.14|429.65|427.45|432.66|430.46|429.22|427.02|0
1638779700000|2021-12-06 08:35:00|429.57|427.37|432.93|430.73|433.82|431.62|429.57|427.37|0
1638780000000|2021-12-06 08:40:00|432.75|430.55|430.71|428.51|433.46|431.26|430.71|428.51|0
1638780300000|2021-12-06 08:45:00|430.62|428.42|430.44|428.24|431.86|429.66|429.91|427.71|0
1638780600000|2021-12-06 08:50:00|430.53|428.33|431.85|429.65|432.39|430.19|430.53|428.33|0
1638780900000|2021-12-06 08:55:00|431.76|429.56|432.11|429.91|432.56|430.36|430.79|428.59|0
1638781200000|2021-12-06 09:00:00|432.03|429.83|438.42|436.22|440.93|438.73|431.67|429.47|0
1638781500000|2021-12-06 09:05:00|438.78|436.58|437.61|435.41|439.49|437.29|435.57|433.37|0
1638781800000|2021-12-06 09:10:00|437.35|435.15|438.77|436.57|439.31|437.11|435.66|433.46|0
1638782100000|2021-12-06 09:15:00|438.95|436.75|438.06|435.86|439.57|437.37|437.7|435.5|0
1638782400000|2021-12-06 09:20:00|438.14|435.94|437.7|435.5|438.41|436.21|436.81|434.61|0
1638782700000|2021-12-06 09:25:00|437.87|435.67|438.58|436.38|439.3|437.1|437.52|435.32|0
1638783000000|2021-12-06 09:30:00|438.4|436.2|437.33|435.13|439.47|437.27|436.98|434.78|0
1638783300000|2021-12-06 09:35:00|437.51|435.31|433.59|431.39|438.94|436.74|433.59|431.39|0
1638783600000|2021-12-06 09:40:00|433.5|431.3|430.84|428.64|433.77|431.57|430.75|428.55|0
1638783900000|2021-12-06 09:45:00|430.75|428.55|429.16|426.96|430.75|428.55|427.4|425.2|0
1638784200000|2021-12-06 09:50:00|428.98|426.78|427.83|425.63|429.51|427.31|427.22|425.02|0
1638784500000|2021-12-06 09:55:00|427.74|425.54|423.69|421.49|427.83|425.63|422.29|420.09|0
1638784800000|2021-12-06 10:00:00|423.87|421.67|422.81|420.61|424.57|422.37|421.93|419.73|0
1638785100000|2021-12-06 10:05:00|422.89|420.69|422.28|420.08|423.86|421.66|422.01|419.81|0
1638785400000|2021-12-06 10:10:00|422.36|420.16|426.31|424.11|426.32|424.12|421.93|419.73|0
1638785700000|2021-12-06 10:15:00|426.49|424.29|426.66|424.46|427.37|425.17|425.08|422.88|0
1638786000000|2021-12-06 10:20:00|426.49|424.29|422.27|420.07|426.66|424.46|422.27|420.07|0
1638786300000|2021-12-06 10:25:00|422.62|420.42|417.65|415.45|422.62|420.42|416.15|413.95|0
1638786600000|2021-12-06 10:30:00|417.3|415.1|420.23|418.03|420.23|418.03|416.23|414.03|0
1638786900000|2021-12-06 10:35:00|420.4|418.2|418.83|416.63|420.75|418.55|418.74|416.54|0
1638787200000|2021-12-06 10:40:00|419|416.8|417.61|415.41|419|416.8|415.7|413.5|0
1638787500000|2021-12-06 10:45:00|417.78|415.58|417.95|415.75|419.43|417.23|417.43|415.23|0
1638787800000|2021-12-06 10:50:00|417.86|415.66|416.73|414.53|418.99|416.79|416.04|413.84|0
1638788100000|2021-12-06 10:55:00|416.56|414.36|416.04|413.84|417.77|415.57|414.82|412.62|0
1638788400000|2021-12-06 11:00:00|415.77|413.57|418.64|416.44|418.99|416.79|415.43|413.23|0
1638788700000|2021-12-06 11:05:00|418.46|416.26|421.25|419.05|421.59|419.39|417.59|415.39|0
1638789000000|2021-12-06 11:10:00|421.42|419.22|421.59|419.39|421.94|419.74|419.67|417.47|0
1638789300000|2021-12-06 11:15:00|421.42|419.22|423.68|421.48|423.86|421.66|421.24|419.04|0
1638789600000|2021-12-06 11:20:00|423.86|421.66|424.2|422|425.26|423.06|423.51|421.31|0
1638789900000|2021-12-06 11:25:00|424.38|422.18|422.98|420.78|424.55|422.35|421.93|419.73|0
1638790200000|2021-12-06 11:30:00|422.63|420.43|422.38|420.18|424.48|422.28|422.2|420|0
1638790500000|2021-12-06 11:35:00|422.29|420.09|423.42|421.22|423.95|421.75|422.29|420.09|0
1638790800000|2021-12-06 11:40:00|423.25|421.05|426.23|424.03|426.58|424.38|422.63|420.43|0
1638791100000|2021-12-06 11:45:00|426.22|424.02|425.34|423.14|428.16|425.96|425.34|423.14|0
1638791400000|2021-12-06 11:50:00|425.17|422.97|427.27|425.07|427.62|425.42|424.82|422.62|0
1638791700000|2021-12-06 11:55:00|427.62|425.42|430.27|428.07|434.18|431.98|427.45|425.25|0
1638792000000|2021-12-06 12:00:00|430.36|428.16|429.29|427.09|431.69|429.49|428.86|426.66|0
1638792300000|2021-12-06 12:05:00|429.21|427.01|428.23|426.03|430.53|428.33|426.91|424.71|0
1638792600000|2021-12-06 12:10:00|428.15|425.95|428.14|425.94|429.2|427|427.09|424.89|0
1638792900000|2021-12-06 12:15:00|427.97|425.77|424.97|422.77|427.97|425.77|424.97|422.77|0
1638793200000|2021-12-06 12:20:00|424.62|422.42|426.2|424|426.2|424|423.74|421.54|0
1638793500000|2021-12-06 12:25:00|426.28|424.08|424.96|422.76|426.55|424.35|424.96|422.76|0
1638793800000|2021-12-06 12:30:00|424.44|422.24|424.16|421.96|425.14|422.94|423.73|421.53|0
1638794100000|2021-12-06 12:35:00|424.26|422.06|426.54|424.34|426.89|424.69|424.26|422.06|0
1638794400000|2021-12-06 12:40:00|427.07|424.87|426.71|424.51|427.42|425.22|426.71|424.51|0
1638794700000|2021-12-06 12:45:00|426.89|424.69|427.06|424.86|427.06|424.86|426.71|424.51|0
1638795000000|2021-12-06 12:50:00|426.88|424.68|425.47|423.27|427.76|425.56|423.89|421.69|0
1638795300000|2021-12-06 12:55:00|425.29|423.09|425.37|423.17|426.7|424.5|425.2|423|0
1638795600000|2021-12-06 13:00:00|426.17|423.97|425.29|423.09|427.05|424.85|425.29|423.09|0
1638795900000|2021-12-06 13:05:00|425.64|423.44|427.75|425.55|427.92|425.72|424.76|422.56|0
1638796200000|2021-12-06 13:10:00|427.92|425.72|428.62|426.42|429.51|427.31|427.04|424.84|0
1638796500000|2021-12-06 13:15:00|428.8|426.6|429.33|427.13|430.04|427.84|428.1|425.9|0
1638796800000|2021-12-06 13:20:00|429.5|427.3|427.74|425.54|429.94|427.74|427.03|424.83|0
1638797100000|2021-12-06 13:25:00|427.91|425.71|427.73|425.53|429.32|427.12|427.38|425.18|0
1638797400000|2021-12-06 13:30:00|427.56|425.36|426.32|424.12|427.91|425.71|425.09|422.89|0
1638797700000|2021-12-06 13:35:00|425.79|423.59|429.84|427.64|430.73|428.53|425.62|423.42|0
1638798000000|2021-12-06 13:40:00|430.19|427.99|428.18|425.98|431.43|429.23|428.01|425.81|0
1638798300000|2021-12-06 13:45:00|427.83|425.63|426.14|423.94|428.18|425.98|425.88|423.68|0
1638798600000|2021-12-06 13:50:00|426.24|424.04|426.94|424.74|428|425.8|426.24|424.04|0
1638798900000|2021-12-06 13:55:00|427.11|424.91|430.12|427.92|430.12|427.92|427.11|424.91|0
1638799200000|2021-12-06 14:00:00|430.65|428.45|430.12|427.92|430.65|428.45|427.64|425.44|0
1638799500000|2021-12-06 14:05:00|430.47|428.27|431|428.8|431|428.8|429.05|426.85|0
1638799800000|2021-12-06 14:10:00|431.18|428.98|432.59|430.39|433.31|431.11|431.18|428.98|0
1638800100000|2021-12-06 14:15:00|432.95|430.75|434.72|432.52|434.9|432.7|432.41|430.21|0
1638800400000|2021-12-06 14:20:00|434.55|432.35|434.19|431.99|434.72|432.52|433.12|430.92|0
1638800700000|2021-12-06 14:25:00|434.01|431.81|434.54|432.34|434.54|432.34|432.41|430.21|0
1638801000000|2021-12-06 14:30:00|434.36|432.16|425.14|422.94|438.28|436.08|424.61|422.41|0
1638801300000|2021-12-06 14:35:00|424.79|422.59|422.03|419.83|424.79|422.59|417.87|415.67|0
1638801600000|2021-12-06 14:40:00|421.86|419.66|435.6|433.4|436.49|434.29|419.59|417.39|0
1638801900000|2021-12-06 14:45:00|435.07|432.87|431.82|429.62|439.08|436.88|429.52|427.32|0
1638802200000|2021-12-06 14:50:00|431.47|429.27|429.16|426.96|435.74|433.54|428.98|426.78|0
1638802500000|2021-12-06 14:55:00|430.05|427.85|437.08|434.88|437.26|435.06|426.68|424.48|0
1638802800000|2021-12-06 15:00:00|437.17|434.97|429.98|427.78|437.26|435.06|427.41|425.21|0
1638803100000|2021-12-06 15:05:00|431.93|429.73|434.59|432.39|435.48|433.28|426.62|424.42|0
1638803400000|2021-12-06 15:10:00|434.23|432.03|445.93|443.73|446.65|444.45|433.34|431.14|0
1638803700000|2021-12-06 15:15:00|445.75|443.55|447.01|444.81|449.36|447.16|445.75|443.55|0
1638804000000|2021-12-06 15:20:00|445.75|443.55|447.19|444.99|449.17|446.97|444.85|442.65|0
1638804300000|2021-12-06 15:25:00|447.01|444.81|448.49|446.29|451.47|449.27|445.38|443.18|0
1638804600000|2021-12-06 15:30:00|449.04|446.84|447.23|445.03|450.84|448.64|445.43|443.23|0
1638804900000|2021-12-06 15:35:00|447.13|444.93|446.86|444.66|447.4|445.2|442.45|440.25|0
1638805200000|2021-12-06 15:40:00|447.22|445.02|441.29|439.09|449.93|447.73|440.39|438.19|0
1638805500000|2021-12-06 15:45:00|442.36|440.16|445.26|443.06|445.8|443.6|440.49|438.29|0
1638805800000|2021-12-06 15:50:00|445.44|443.24|445.44|443.24|446.52|444.32|441.14|438.94|0
1638806100000|2021-12-06 15:55:00|444.9|442.7|451.74|449.54|452.1|449.9|444.9|442.7|0
1638806400000|2021-12-06 16:00:00|451.56|449.36|447.95|445.75|452.46|450.26|446.51|444.31|0
1638806700000|2021-12-06 16:05:00|447.05|444.85|447.05|444.85|449.21|447.01|446.15|443.95|0
1638807000000|2021-12-06 16:10:00|448.13|445.93|441.3|439.1|450.11|447.91|440.94|438.74|0
1638807300000|2021-12-06 16:15:00|440.59|438.39|446.32|444.12|447.04|444.84|438.98|436.78|0
1638807600000|2021-12-06 16:20:00|445.96|443.76|445.24|443.04|446.14|443.94|442.55|440.35|0
1638807900000|2021-12-06 16:25:00|445.06|442.86|445.93|443.73|447.93|445.73|445.06|442.86|0
1638808200000|2021-12-06 16:30:00|445.57|443.37|448.26|446.06|450.06|447.86|442.6|440.4|0
1638808500000|2021-12-06 16:35:00|448.44|446.24|449.16|446.96|450.06|447.86|446.28|444.08|0
1638808800000|2021-12-06 16:40:00|448.61|446.41|451.5|449.3|451.5|449.3|446.99|444.79|0
1638809100000|2021-12-06 16:45:00|451.32|449.12|443.4|441.2|451.32|449.12|443.22|441.02|0
1638809400000|2021-12-06 16:50:00|443.94|441.74|445.73|443.53|446.81|444.61|442.86|440.66|0
1638809700000|2021-12-06 16:55:00|445.37|443.17|444.65|442.45|446.98|444.78|442.86|440.66|0
1638810000000|2021-12-06 17:00:00|445.19|442.99|447.7|445.5|448.78|446.58|444.65|442.45|0
1638810300000|2021-12-06 17:05:00|447.52|445.32|448.23|446.03|448.42|446.22|444.64|442.44|0
1638810600000|2021-12-06 17:10:00|447.87|445.67|449.21|447.01|452.56|450.36|446.97|444.77|0
1638810900000|2021-12-06 17:15:00|448.85|446.65|452.61|450.41|453.15|450.95|446.66|444.46|0
1638811200000|2021-12-06 17:20:00|452.43|450.23|452.79|450.59|454.24|452.04|451.16|448.96|0
1638811500000|2021-12-06 17:25:00|452.61|450.41|453.87|451.67|455.33|453.13|452.61|450.41|0
1638811800000|2021-12-06 17:30:00|454.05|451.85|455.86|453.66|456.41|454.21|453.15|450.95|0
1638812100000|2021-12-06 17:35:00|455.68|453.48|454.05|451.85|456.59|454.39|453.68|451.48|0
1638812400000|2021-12-06 17:40:00|454.23|452.03|453.14|450.94|455.5|453.3|451.69|449.49|0
1638812700000|2021-12-06 17:45:00|453.32|451.12|457.12|454.92|457.13|454.93|453.14|450.94|0
1638813000000|2021-12-06 17:50:00|456.94|454.74|457.48|455.28|457.49|455.29|455.67|453.47|0
1638813300000|2021-12-06 17:55:00|457.67|455.47|460.76|458.56|460.76|458.56|456.39|454.19|0
1638813600000|2021-12-06 18:00:00|462.04|459.84|462.77|460.57|462.95|460.75|458.39|456.19|0
1638813900000|2021-12-06 18:05:00|462.58|460.38|461.3|459.1|462.76|460.56|460.57|458.37|0
1638814200000|2021-12-06 18:10:00|461.48|459.28|459.11|456.91|462.58|460.38|459.11|456.91|0
1638814500000|2021-12-06 18:15:00|459.84|457.64|461.11|458.91|461.48|459.28|459.47|457.27|0
1638814800000|2021-12-06 18:20:00|460.93|458.73|460.74|458.54|461.11|458.91|458.56|456.36|0
1638815100000|2021-12-06 18:25:00|460.92|458.72|464.41|462.21|470.12|467.92|460.92|458.72|0
1638815400000|2021-12-06 18:30:00|464.78|462.58|463.31|461.11|464.78|462.58|462.94|460.74|0
1638815700000|2021-12-06 18:35:00|463.67|461.47|462.94|460.74|464.41|462.21|462.02|459.82|0
1638816000000|2021-12-06 18:40:00|463.12|460.92|463.48|461.28|465.32|463.12|462.2|460|0
1638816300000|2021-12-06 18:45:00|463.12|460.92|464.58|462.38|465.32|463.12|462.57|460.37|0
1638816600000|2021-12-06 18:50:00|464.77|462.57|464.76|462.56|465.13|462.93|463.29|461.09|0
1638816900000|2021-12-06 18:55:00|464.85|462.65|464.39|462.19|465.68|463.48|462.74|460.54|0
1638817200000|2021-12-06 19:00:00|464.21|462.01|465.49|463.29|467.52|465.32|464.21|462.01|0
1638817500000|2021-12-06 19:05:00|465.12|462.92|462.73|460.53|465.12|462.92|462.18|459.98|0
1638817800000|2021-12-06 19:10:00|462.92|460.72|464.56|462.36|466.04|463.84|462.92|460.72|0
1638818100000|2021-12-06 19:15:00|464.75|462.55|463.64|461.44|466.03|463.83|463.64|461.44|0
1638818400000|2021-12-06 19:20:00|463.46|461.26|463.64|461.44|464.56|462.36|462.54|460.34|0
1638818700000|2021-12-06 19:25:00|463.82|461.62|463.27|461.07|464.92|462.72|462.35|460.15|0
1638819000000|2021-12-06 19:30:00|463.45|461.25|463.26|461.06|465.1|462.9|462.9|460.7|0
1638819300000|2021-12-06 19:35:00|463.45|461.25|461.61|459.41|463.63|461.43|461.61|459.41|0
1638819600000|2021-12-06 19:40:00|461.79|459.59|456.31|454.11|462.34|460.14|456.31|454.11|0
1638819900000|2021-12-06 19:45:00|456.85|454.65|455.76|453.56|458.68|456.48|454.66|452.46|0
1638820200000|2021-12-06 19:50:00|455.57|453.37|454.48|452.28|455.57|453.37|453.39|451.19|0
1638820500000|2021-12-06 19:55:00|454.3|452.1|453.75|451.55|455.39|453.19|452.84|450.64|0
1638820800000|2021-12-06 20:00:00|453.38|451.18|451.38|449.18|456.84|454.64|451.2|449|0
1638821100000|2021-12-06 20:05:00|451.74|449.54|454.28|452.08|454.83|452.63|451.38|449.18|0
1638821400000|2021-12-06 20:10:00|453.74|451.54|455.37|453.17|455.74|453.54|452.1|449.9|0
1638821700000|2021-12-06 20:15:00|455.56|453.36|458.65|456.45|458.84|456.64|455.56|453.36|0
1638822000000|2021-12-06 20:20:00|458.29|456.09|455.37|453.17|458.84|456.64|455|452.8|0
1638822300000|2021-12-06 20:25:00|455|452.8|454.45|452.25|455.55|453.35|451.54|449.34|0
1638822600000|2021-12-06 20:30:00|454.27|452.07|454.45|452.25|456.46|454.26|451.18|448.98|0
1638822900000|2021-12-06 20:35:00|454.63|452.43|454.08|451.88|454.63|452.43|451.36|449.16|0
1638823200000|2021-12-06 20:40:00|453.72|451.52|455.9|453.7|456.81|454.61|451.54|449.34|0
1638823500000|2021-12-06 20:45:00|455.72|453.52|452.19|449.99|456.08|453.88|449.4|447.2|0
1638823800000|2021-12-06 20:50:00|452.1|449.9|456.65|454.45|457.39|455.19|450.65|448.45|0
1638824100000|2021-12-06 20:55:00|456.29|454.09|450.64|448.44|456.29|454.09|450.09|447.89|0
1638824400000|2021-12-06 21:00:00|451.37|449.17|450.27|448.07|452.28|450.08|449.55|447.35|0
1638824700000|2021-12-06 21:05:00|450.45|448.25|451.72|449.52|452.27|450.07|449.91|447.71|0
1638825000000|2021-12-06 21:10:00|451.9|449.7|450.99|448.79|452.27|450.07|450.99|448.79|0
1638825300000|2021-12-06 21:15:00|451.17|448.97|453.01|450.41|453.01|450.41|451.17|448.95|0
1638825600000|2021-12-06 21:20:00|452.91|450.31|452.09|449.49|453.73|451.13|452.09|449.49|0
1638825900000|2021-12-06 21:25:00|452|449.4|453.73|451.13|453.73|451.13|451.55|448.95|0
1638826200000|2021-12-06 21:30:00|453.55|450.95|453.72|451.12|454.45|451.85|453.36|450.76|0
1638826500000|2021-12-06 21:35:00|453.54|450.94|453.54|450.94|453.9|451.3|453.36|450.76|0
1638826800000|2021-12-06 21:40:00|453.36|450.76|453.72|451.12|454.63|452.03|453.36|450.76|0
1638827100000|2021-12-06 21:45:00|453.9|451.3|454.08|451.48|454.44|451.84|453.71|451.11|0
1638827400000|2021-12-06 21:50:00|453.89|451.29|453.89|451.29|454.26|451.66|453.89|451.29|0
1638827700000|2021-12-06 21:55:00|454.07|451.47|454.7|452.1|454.89|452.29|453.89|451.29|0
1638828000000|2021-12-06 22:00:00|454.73|452.13|454.43|451.83|454.75|452.15|454.3|451.7|0
1638828300000|2021-12-06 22:05:00|454.49|451.89|454.38|451.78|454.49|451.89|454.35|451.75|0
1638828600000|2021-12-06 22:10:00|454.35|451.75|454.42|451.82|454.48|451.88|454.35|451.75|0
1638828900000|2021-12-06 22:15:00|454.4|451.8|454.45|451.85|454.48|451.88|454.4|451.8|0
1638829200000|2021-12-06 22:20:00|454.48|451.88|454.04|451.44|454.48|451.88|454.04|451.44|0
1638829500000|2021-12-06 22:25:00|454.33|451.73|454.36|451.76|454.36|451.76|454.31|451.71|0
1638829800000|2021-12-06 22:30:00|454.04|451.44|454.49|451.89|454.49|451.89|454.04|451.44|0
1638830100000|2021-12-06 22:35:00|454.41|451.81|454.32|451.72|454.6|452|454.25|451.65|0
1638830400000|2021-12-06 22:40:00|454.35|451.75|454.06|451.46|454.35|451.75|453.98|451.38|0
1638830700000|2021-12-06 22:45:00|454.22|451.62|454.54|451.94|454.56|451.96|454.22|451.62|0
1638831000000|2021-12-06 22:50:00|454.56|451.96|454.42|451.82|454.56|451.96|454.26|451.66|0
1638831300000|2021-12-06 22:55:00|454.45|451.85|454.45|451.85|454.47|451.87|454.13|451.53|0
1638831600000|2021-12-06 23:00:00|454.3|451.7|455.3|452.7|456.21|453.61|454.21|451.61|0
1638831900000|2021-12-06 23:05:00|455.12|452.52|452.23|449.63|455.12|452.52|451.87|449.27|0
1638832200000|2021-12-06 23:10:00|452.6|450|450.22|447.62|452.69|450.09|450.22|447.62|0
1638832500000|2021-12-06 23:15:00|450.41|447.81|449.67|447.07|450.77|448.17|449.67|447.07|0
1638832800000|2021-12-06 23:20:00|449.49|446.89|450.04|447.44|450.04|447.44|449.49|446.89|0
1638833100000|2021-12-06 23:25:00|449.85|447.25|451.03|448.43|451.31|448.71|449.67|447.07|0
1638833400000|2021-12-06 23:30:00|450.94|448.34|450.39|447.79|451.49|448.89|449.48|446.88|0
1638833700000|2021-12-06 23:35:00|450.57|447.97|450.21|447.61|450.76|448.16|449.66|447.06|0
1638834000000|2021-12-06 23:40:00|450.11|447.51|451.38|448.78|451.48|448.88|450.11|447.51|0
1638834300000|2021-12-06 23:45:00|451.48|448.88|450.2|447.6|452.03|449.43|450.2|447.6|0
1638834600000|2021-12-06 23:50:00|450.29|447.69|450.2|447.6|451.11|448.51|449.65|447.05|0
1638834900000|2021-12-06 23:55:00|450.38|447.78|451.83|449.23|452.56|449.96|450.38|447.78|0
1638835200000|2021-12-07 00:00:00|452.38|449.78|450.28|447.68|452.56|449.96|450.01|447.41|0
1638835500000|2021-12-07 00:05:00|450.37|447.77|451.28|448.68|451.83|449.23|449.64|447.04|0
1638835800000|2021-12-07 00:10:00|451.18|448.58|450|447.4|451.82|449.22|449.63|447.03|0
1638836100000|2021-12-07 00:15:00|449.9|447.3|447.81|445.21|450.18|447.58|447.54|444.94|0
1638836400000|2021-12-07 00:20:00|447.9|445.3|447.81|445.21|449.08|446.48|447.81|445.21|0
1638836700000|2021-12-07 00:25:00|448.26|445.66|449.26|446.66|449.62|447.02|448.17|445.57|0
1638837000000|2021-12-07 00:30:00|449.08|446.48|449.62|447.02|449.62|447.02|448.17|445.57|0
1638837300000|2021-12-07 00:35:00|449.44|446.84|450.16|447.56|450.16|447.56|448.53|445.93|0
1638837600000|2021-12-07 00:40:00|449.98|447.38|450.71|448.11|451.34|448.74|449.43|446.83|0
1638837900000|2021-12-07 00:45:00|450.52|447.92|449.97|447.37|451.25|448.65|449.79|447.19|0
1638838200000|2021-12-07 00:50:00|450.06|447.46|449.79|447.19|451.06|448.46|449.79|447.19|0
1638838500000|2021-12-07 00:55:00|449.97|447.37|451.61|449.01|451.79|449.19|449.97|447.37|0
1638838800000|2021-12-07 01:00:00|451.79|449.19|454.89|452.29|455.71|453.11|451.24|448.64|0
1638839100000|2021-12-07 01:05:00|455.07|452.47|455.62|453.02|455.62|453.02|454.52|451.92|0
1638839400000|2021-12-07 01:10:00|455.71|453.11|457.27|454.67|457.82|455.22|455.44|452.84|0
1638839700000|2021-12-07 01:15:00|457.45|454.85|456.9|454.3|457.82|455.22|456.53|453.93|0
1638840000000|2021-12-07 01:20:00|456.71|454.11|457.07|454.47|457.81|455.21|456.53|453.93|0
1638840300000|2021-12-07 01:25:00|457.16|454.56|455.79|453.19|457.81|455.21|455.79|453.19|0
1638840600000|2021-12-07 01:30:00|456.15|453.55|454.87|452.27|456.24|453.64|454.14|451.54|0
1638840900000|2021-12-07 01:35:00|454.77|452.17|457.61|455.01|457.8|455.2|454.32|451.72|0
1638841200000|2021-12-07 01:40:00|457.43|454.83|458.16|455.56|459.45|456.85|456.7|454.1|0
1638841500000|2021-12-07 01:45:00|458.53|455.93|457.18|454.58|458.89|456.29|457.08|454.48|0
1638841800000|2021-12-07 01:50:00|457|454.4|456.44|453.84|457.36|454.76|455.89|453.29|0
1638842100000|2021-12-07 01:55:00|456.62|454.02|456.25|453.65|457.36|454.76|455.89|453.29|0
1638842400000|2021-12-07 02:00:00|455.98|453.38|456.34|453.74|456.43|453.83|455.34|452.74|0
1638842700000|2021-12-07 02:05:00|456.25|453.65|454.41|451.81|456.43|453.83|454.23|451.63|0
1638843000000|2021-12-07 02:10:00|454.32|451.72|452.58|449.98|454.41|451.81|451.85|449.25|0
1638843300000|2021-12-07 02:15:00|452.76|450.16|454.31|451.71|454.41|451.81|452.21|449.61|0
1638843600000|2021-12-07 02:20:00|454.22|451.62|455.14|452.54|455.14|452.54|453.85|451.25|0
1638843900000|2021-12-07 02:25:00|454.95|452.35|454.4|451.8|455.32|452.72|453.85|451.25|0
1638844200000|2021-12-07 02:30:00|454.22|451.62|452.75|450.15|454.22|451.62|452.38|449.78|0
1638844500000|2021-12-07 02:35:00|452.93|450.33|453.11|450.51|453.93|451.33|452.93|450.33|0
1638844800000|2021-12-07 02:40:00|453.01|450.41|454.02|451.42|454.21|451.61|453.01|450.41|0
1638845100000|2021-12-07 02:45:00|454.2|451.6|452.55|449.95|454.39|451.79|452.55|449.95|0
1638845400000|2021-12-07 02:50:00|452.64|450.04|452|449.4|452.74|450.14|451.27|448.67|0
1638845700000|2021-12-07 02:55:00|452.09|449.49|452|449.4|452.55|449.95|451.45|448.85|0
1638846000000|2021-12-07 03:00:00|451.72|449.12|452.08|449.48|452.55|449.95|451.45|448.85|0
1638846300000|2021-12-07 03:05:00|452.18|449.58|450.89|448.29|453.27|450.67|450.89|448.29|0
1638846600000|2021-12-07 03:10:00|451.08|448.48|452.72|450.12|452.72|450.12|450.89|448.29|0
1638846900000|2021-12-07 03:15:00|452.9|450.3|452.53|449.93|453.27|450.67|451.89|449.29|0
1638847200000|2021-12-07 03:20:00|452.35|449.75|453.63|451.03|453.81|451.21|452.35|449.75|0
1638847500000|2021-12-07 03:25:00|453.53|450.93|453.81|451.21|454.72|452.12|453.53|450.93|0
1638847800000|2021-12-07 03:30:00|453.99|451.39|454.17|451.57|455.09|452.49|453.99|451.39|0
1638848100000|2021-12-07 03:35:00|454.26|451.66|455.26|452.66|455.45|452.85|454.26|451.66|0
1638848400000|2021-12-07 03:40:00|455.45|452.85|455.44|452.84|455.81|453.21|455.26|452.66|0
1638848700000|2021-12-07 03:45:00|455.53|452.93|456.54|453.94|456.54|453.94|455.44|452.84|0
1638849000000|2021-12-07 03:50:00|456.63|454.03|456.35|453.75|456.72|454.12|456.08|453.48|0
1638849300000|2021-12-07 03:55:00|456.26|453.66|456.72|454.12|456.9|454.3|455.8|453.2|0
1638849600000|2021-12-07 04:00:00|456.81|454.21|457.63|455.03|457.82|455.22|456.35|453.75|0
1638849900000|2021-12-07 04:05:00|457.82|455.22|458.55|455.95|458.73|456.13|457.81|455.21|0
1638850200000|2021-12-07 04:10:00|458.64|456.04|460.94|458.34|461.12|458.52|458.64|456.04|0
1638850500000|2021-12-07 04:15:00|460.76|458.16|460.01|457.41|460.76|458.16|459.83|457.23|0
1638850800000|2021-12-07 04:20:00|460.1|457.5|460.38|457.78|460.56|457.96|459.83|457.23|0
1638851100000|2021-12-07 04:25:00|460.56|457.96|460.93|458.33|461.2|458.6|460.01|457.41|0
1638851400000|2021-12-07 04:30:00|461.11|458.51|460.93|458.33|461.48|458.88|460.93|458.33|0
1638851700000|2021-12-07 04:35:00|461.11|458.51|460.37|457.77|461.66|459.06|460.27|457.67|0
1638852000000|2021-12-07 04:40:00|460.18|457.58|461.1|458.5|461.29|458.69|460|457.4|0
1638852300000|2021-12-07 04:45:00|460.92|458.32|459.44|456.84|461.1|458.5|459.44|456.84|0
1638852600000|2021-12-07 04:50:00|459.07|456.47|459.25|456.65|459.53|456.93|458.89|456.29|0
1638852900000|2021-12-07 04:55:00|459.44|456.84|460.54|457.94|460.54|457.94|459.34|456.74|0
1638853200000|2021-12-07 05:00:00|460.72|458.12|460.17|457.57|460.72|458.12|459.62|457.02|0
1638853500000|2021-12-07 05:05:00|460.35|457.75|460.72|458.12|460.72|458.12|459.8|457.2|0
1638853800000|2021-12-07 05:10:00|460.9|458.3|462.46|459.86|462.74|460.14|460.9|458.3|0
1638854100000|2021-12-07 05:15:00|462.56|459.96|461.16|458.56|462.74|460.14|460.98|458.38|0
1638854400000|2021-12-07 05:20:00|460.98|458.38|461.16|458.56|461.53|458.93|460.79|458.19|0
1638854700000|2021-12-07 05:25:00|460.97|458.37|461.71|459.11|461.71|459.11|460.97|458.37|0
1638855000000|2021-12-07 05:30:00|461.61|459.01|460.97|458.37|461.9|459.3|460.97|458.37|0
1638855300000|2021-12-07 05:35:00|461.06|458.46|463.19|460.59|464.2|461.6|460.97|458.37|0
1638855600000|2021-12-07 05:40:00|463|460.4|464.3|461.7|464.48|461.88|462.63|460.03|0
1638855900000|2021-12-07 05:45:00|464.48|461.88|464.66|462.06|464.85|462.25|462.99|460.39|0
1638856200000|2021-12-07 05:50:00|464.85|462.25|466.7|464.1|466.7|464.1|464.66|462.06|0
1638856500000|2021-12-07 05:55:00|466.52|463.92|468|465.4|468|465.4|466.33|463.73|0
1638856800000|2021-12-07 06:00:00|467.82|465.22|465.39|462.79|468|465.4|464.84|462.24|0
1638857100000|2021-12-07 06:05:00|465.21|462.61|465.58|462.98|466.51|463.91|465.21|462.61|0
1638857400000|2021-12-07 06:10:00|465.39|462.79|466.13|463.53|466.78|464.18|465.2|462.6|0
1638857700000|2021-12-07 06:15:00|465.95|463.35|466.59|463.99|466.87|464.27|465.57|462.97|0
1638858000000|2021-12-07 06:20:00|466.5|463.9|466.87|464.27|467.61|465.01|466.22|463.62|0
1638858300000|2021-12-07 06:25:00|467.05|464.45|465.75|463.15|467.05|464.45|465.75|463.15|0
1638858600000|2021-12-07 06:30:00|465.84|463.24|466.3|463.7|466.68|464.08|465.75|463.15|0
1638858900000|2021-12-07 06:35:00|466.21|463.61|466.49|463.89|466.86|464.26|465.83|463.23|0
1638859200000|2021-12-07 06:40:00|466.67|464.07|466.67|464.07|467.6|465|466.48|463.88|0
1638859500000|2021-12-07 06:45:00|466.85|464.25|467.22|464.62|467.78|465.18|466.38|463.78|0
1638859800000|2021-12-07 06:50:00|467.04|464.44|468.52|465.92|469.08|466.48|466.85|464.25|0
1638860100000|2021-12-07 06:55:00|468.61|466.01|467.96|465.36|468.61|466.01|467.22|464.62|0
1638860400000|2021-12-07 07:00:00|468.15|465.55|470.01|467.41|470.84|468.24|467.4|464.8|0
1638860700000|2021-12-07 07:05:00|470.19|467.59|470.56|467.96|471.87|469.27|469.63|467.03|0
1638861000000|2021-12-07 07:10:00|470.47|467.87|469.81|467.21|470.56|467.96|469.25|466.65|0
1638861300000|2021-12-07 07:15:00|469.72|467.12|470.56|467.96|471.49|468.89|469.44|466.84|0
1638861600000|2021-12-07 07:20:00|470.64|468.04|469.81|467.21|471.3|468.7|469.62|467.02|0
1638861900000|2021-12-07 07:25:00|469.99|467.39|469.43|466.83|470.55|467.95|469.24|466.64|0
1638862200000|2021-12-07 07:30:00|469.06|466.46|468.87|466.27|470.92|468.32|468.68|466.08|0
1638862500000|2021-12-07 07:35:00|469.05|466.45|469.61|467.01|470.36|467.76|468.87|466.27|0
1638862800000|2021-12-07 07:40:00|469.79|467.19|469.23|466.63|470.35|467.75|469.23|466.63|0
1638863100000|2021-12-07 07:45:00|469.05|466.45|469.6|467|470.72|468.12|469.04|466.44|0
1638863400000|2021-12-07 07:50:00|469.79|467.19|472.96|470.36|473.42|470.82|469.6|467|0
1638863700000|2021-12-07 07:55:00|472.86|470.26|471.13|468.53|479.59|476.99|470.31|467.71|0
1638864000000|2021-12-07 08:00:00|471.22|468.62|470.93|468.33|471.97|469.37|469.06|466.46|0
1638864300000|2021-12-07 08:05:00|470.55|468.35|471.86|469.66|472.05|469.85|468.86|466.66|0
1638864600000|2021-12-07 08:10:00|471.67|469.47|474.49|472.29|474.87|472.67|471.67|469.47|0
1638864900000|2021-12-07 08:15:00|474.11|471.91|474.3|472.1|474.49|472.29|471.85|469.65|0
1638865200000|2021-12-07 08:20:00|474.49|472.29|474.3|472.1|475.43|473.23|473.36|471.16|0
1638865500000|2021-12-07 08:25:00|474.11|471.91|476.17|473.97|476.55|474.35|474.11|471.91|0
1638865800000|2021-12-07 08:30:00|476.36|474.16|477.11|474.91|477.11|474.91|474.66|472.46|0
1638866100000|2021-12-07 08:35:00|476.92|474.72|477.29|475.09|477.67|475.47|475.97|473.77|0
1638866400000|2021-12-07 08:40:00|477.48|475.28|478.62|476.42|478.62|476.42|476.54|474.34|0
1638866700000|2021-12-07 08:45:00|478.43|476.23|480.13|477.93|480.89|478.69|478.43|476.23|0
1638867000000|2021-12-07 08:50:00|480.32|478.12|478.99|476.79|481.07|478.87|478.99|476.79|0
1638867300000|2021-12-07 08:55:00|480.12|477.92|480.88|478.68|481.83|479.63|480.12|477.92|0
1638867600000|2021-12-07 09:00:00|481.07|478.87|481.63|479.43|482.77|480.57|480.5|478.3|0
1638867900000|2021-12-07 09:05:00|481.82|479.62|481.82|479.62|482.96|480.76|481.44|479.24|0
1638868200000|2021-12-07 09:10:00|481.72|479.52|482.48|480.28|482.96|480.76|481.06|478.86|0
1638868500000|2021-12-07 09:15:00|482.39|480.19|483.15|480.95|486|483.8|482.2|480|0
1638868800000|2021-12-07 09:20:00|482.96|480.76|484.67|482.47|485.05|482.85|482.96|480.76|0
1638869100000|2021-12-07 09:25:00|484.86|482.66|482.95|480.75|485.24|483.04|482.95|480.75|0
1638869400000|2021-12-07 09:30:00|482.76|480.56|479.91|477.71|483.33|481.13|479.91|477.71|0
1638869700000|2021-12-07 09:35:00|480.1|477.9|479.15|476.95|481.05|478.85|479.15|476.95|0
1638870000000|2021-12-07 09:40:00|479.34|477.14|481.42|479.22|481.8|479.6|478.96|476.76|0
1638870300000|2021-12-07 09:45:00|481.51|479.31|482.56|480.36|482.56|480.36|480.85|478.65|0
1638870600000|2021-12-07 09:50:00|482.46|480.26|481.98|479.78|482.84|480.64|481.41|479.21|0
1638870900000|2021-12-07 09:55:00|482.07|479.87|481.79|479.59|482.93|480.73|481.41|479.21|0
1638871200000|2021-12-07 10:00:00|481.98|479.78|483.88|481.68|484.45|482.25|481.6|479.4|0
1638871500000|2021-12-07 10:05:00|483.69|481.49|483.68|481.48|483.88|481.68|482.35|480.15|0
1638871800000|2021-12-07 10:10:00|483.11|480.91|485.39|483.19|485.39|483.19|483.11|480.91|0
1638872100000|2021-12-07 10:15:00|485.58|483.38|486.15|483.95|486.53|484.33|485.2|483|0
1638872400000|2021-12-07 10:20:00|485.96|483.76|485.01|482.81|486.53|484.33|485.01|482.81|0
1638872700000|2021-12-07 10:25:00|485.58|483.38|485.96|483.76|486.53|484.33|485.58|483.38|0
1638873000000|2021-12-07 10:30:00|485.67|483.47|485.19|482.99|485.96|483.76|484.81|482.61|0
1638873300000|2021-12-07 10:35:00|485|482.8|485.76|483.56|485.76|483.56|484.81|482.61|0
1638873600000|2021-12-07 10:40:00|485.57|483.37|486.33|484.13|486.71|484.51|485.57|483.37|0
1638873900000|2021-12-07 10:45:00|486.52|484.32|486.32|484.12|486.71|484.51|486.13|483.93|0
1638874200000|2021-12-07 10:50:00|486.41|484.21|489.56|487.36|492.44|490.24|486.32|484.12|0
1638874500000|2021-12-07 10:55:00|489.76|487.56|489.78|487.58|489.78|487.58|487.89|485.69|0
1638874800000|2021-12-07 11:00:00|489.59|487.39|489.11|486.91|490.17|487.97|488.44|486.24|0
1638875100000|2021-12-07 11:05:00|489.21|487.01|489.4|487.2|489.97|487.77|488.63|486.43|0
1638875400000|2021-12-07 11:10:00|489.2|487|487.67|485.47|489.97|487.77|487.29|485.09|0
1638875700000|2021-12-07 11:15:00|488.06|485.86|489.01|486.81|489.2|487|487.86|485.66|0
1638876000000|2021-12-07 11:20:00|488.82|486.62|487.86|485.66|488.82|486.62|487.86|485.66|0
1638876300000|2021-12-07 11:25:00|487.29|485.09|487.66|485.46|488.62|486.42|486.33|484.13|0
1638876600000|2021-12-07 11:30:00|487.56|485.36|488.23|486.03|489.38|487.18|487.47|485.27|0
1638876900000|2021-12-07 11:35:00|488.04|485.84|489.38|487.18|489.57|487.37|488.04|485.84|0
1638877200000|2021-12-07 11:40:00|489.18|486.98|490.52|488.32|490.9|488.7|488.99|486.79|0
1638877500000|2021-12-07 11:45:00|490.61|488.41|489.18|486.98|490.61|488.41|488.8|486.6|0
1638877800000|2021-12-07 11:50:00|489.37|487.17|488.98|486.78|489.94|487.74|488.79|486.59|0
1638878100000|2021-12-07 11:55:00|489.07|486.87|488.98|486.78|489.94|487.74|488.6|486.4|0
1638878400000|2021-12-07 12:00:00|488.41|486.21|486.21|484.01|489.36|487.16|485.92|483.72|0
1638878700000|2021-12-07 12:05:00|486.12|483.92|487.26|485.06|487.83|485.63|484.97|482.77|0
1638879000000|2021-12-07 12:10:00|487.45|485.25|487.06|484.86|488.4|486.2|486.49|484.29|0
1638879300000|2021-12-07 12:15:00|487.15|484.95|487.44|485.24|488.2|486|486.87|484.67|0
1638879600000|2021-12-07 12:20:00|487.25|485.05|488.2|486|488.58|486.38|487.25|485.05|0
1638879900000|2021-12-07 12:25:00|488.01|485.81|487.24|485.04|488.2|486|487.05|484.85|0
1638880200000|2021-12-07 12:30:00|487.05|484.85|487.24|485.04|487.81|485.61|486.29|484.09|0
1638880500000|2021-12-07 12:35:00|487.05|484.85|487.04|484.84|488.19|485.99|486.85|484.65|0
1638880800000|2021-12-07 12:40:00|486.85|484.65|487.23|485.03|487.42|485.22|486.47|484.27|0
1638881100000|2021-12-07 12:45:00|487.42|485.22|487.23|485.03|487.61|485.41|487.04|484.84|0
1638881400000|2021-12-07 12:50:00|487.42|485.22|488.37|486.17|488.56|486.36|487.23|485.03|0
1638881700000|2021-12-07 12:55:00|488.18|485.98|487.79|485.59|488.37|486.17|487.03|484.83|0
1638882000000|2021-12-07 13:00:00|487.99|485.79|487.03|484.83|488.75|486.55|486.65|484.45|0
1638882300000|2021-12-07 13:05:00|486.84|484.64|487.02|484.82|487.6|485.4|486.26|484.06|0
1638882600000|2021-12-07 13:10:00|486.83|484.63|488.36|486.16|488.36|486.16|486.83|484.63|0
1638882900000|2021-12-07 13:15:00|488.17|485.97|488.16|485.96|488.55|486.35|487.59|485.39|0
1638883200000|2021-12-07 13:20:00|488.06|485.86|487.78|485.58|488.16|485.96|487.59|485.39|0
1638883500000|2021-12-07 13:25:00|487.97|485.77|488.73|486.53|489.69|487.49|487.78|485.58|0
1638883800000|2021-12-07 13:30:00|488.54|486.34|488.34|486.14|489.3|487.1|487.58|485.38|0
1638884100000|2021-12-07 13:35:00|488.15|485.95|489.68|487.48|490.64|488.44|487.96|485.76|0
1638884400000|2021-12-07 13:40:00|489.87|487.67|488.72|486.52|489.87|487.67|488.53|486.33|0
1638884700000|2021-12-07 13:45:00|488.91|486.71|489.1|486.9|489.29|487.09|488.14|485.94|0
1638885000000|2021-12-07 13:50:00|488.91|486.71|486.8|484.6|488.91|486.71|486.42|484.22|0
1638885300000|2021-12-07 13:55:00|486.61|484.41|485.47|483.27|486.99|484.79|485.28|483.08|0
1638885600000|2021-12-07 14:00:00|485.28|483.08|485.47|483.27|486.61|484.41|484.14|481.94|0
1638885900000|2021-12-07 14:05:00|485.66|483.46|485.18|482.98|485.66|483.46|485.09|482.89|0
1638886200000|2021-12-07 14:10:00|485.09|482.89|483.37|481.17|485.09|482.89|482.99|480.79|0
1638886500000|2021-12-07 14:15:00|483.46|481.26|481.84|479.64|483.75|481.55|481.46|479.26|0
1638886800000|2021-12-07 14:20:00|481.65|479.45|483.17|480.97|484.12|481.92|481.27|479.07|0
1638887100000|2021-12-07 14:25:00|483.36|481.16|485.07|482.87|485.84|483.64|483.36|481.16|0
1638887400000|2021-12-07 14:30:00|486.22|484.02|488.32|486.12|492.15|489.95|485.26|483.06|0
1638887700000|2021-12-07 14:35:00|489.27|487.07|490.03|487.83|493.87|491.67|488.89|486.69|0
1638888000000|2021-12-07 14:40:00|490.23|488.03|495.98|493.78|495.98|493.78|489.27|487.07|0
1638888300000|2021-12-07 14:45:00|496.75|494.55|499.83|497.63|500.22|498.02|496.75|494.55|0
1638888600000|2021-12-07 14:50:00|500.41|498.21|503.12|500.92|504.47|502.27|498.67|496.47|0
1638888900000|2021-12-07 14:55:00|503.31|501.11|505.93|503.73|505.93|503.73|502.24|500.04|0
1638889200000|2021-12-07 15:00:00|506.7|504.5|504.76|502.56|507.67|505.47|504.18|501.98|0
1638889500000|2021-12-07 15:05:00|505.34|503.14|507.67|505.47|507.67|505.47|504.17|501.97|0
1638889800000|2021-12-07 15:10:00|508.06|505.86|511.76|509.56|511.95|509.75|507.28|505.08|0
1638890100000|2021-12-07 15:15:00|511.95|509.75|512.97|510.77|512.97|510.77|510.39|508.19|0
1638890400000|2021-12-07 15:20:00|513.36|511.16|508.3|506.1|513.75|511.55|508.3|506.1|0
1638890700000|2021-12-07 15:25:00|508.89|506.69|507.13|504.93|510.06|507.86|507.13|504.93|0
1638891000000|2021-12-07 15:30:00|506.74|504.54|509.47|507.27|509.67|507.47|506.74|504.54|0
1638891300000|2021-12-07 15:35:00|509.27|507.07|510.25|508.05|511.03|508.83|508.88|506.68|0
1638891600000|2021-12-07 15:40:00|510.05|507.85|513.57|511.37|513.77|511.57|509.86|507.66|0
1638891900000|2021-12-07 15:45:00|513.38|511.18|513.57|511.37|514.55|512.35|512|509.8|0
1638892200000|2021-12-07 15:50:00|513.77|511.57|514.16|511.96|516.32|514.12|512.98|510.78|0
1638892500000|2021-12-07 15:55:00|514.35|512.15|514.44|512.24|514.94|512.74|512.98|510.78|0
1638892800000|2021-12-07 16:00:00|514.54|512.34|516.7|514.5|517.49|515.29|514.54|512.34|0
1638893100000|2021-12-07 16:05:00|516.9|514.7|516.89|514.69|517.29|515.09|515.91|513.71|0
1638893400000|2021-12-07 16:10:00|517.09|514.89|512.18|509.98|517.09|514.89|511.99|509.79|0
1638893700000|2021-12-07 16:15:00|511.99|509.79|513.55|511.35|514.14|511.94|511.2|509|0
1638894000000|2021-12-07 16:20:00|513.75|511.55|511.98|509.78|513.94|511.74|511.2|509|0
1638894300000|2021-12-07 16:25:00|512.18|509.98|513.15|510.95|513.35|511.15|511.39|509.19|0
1638894600000|2021-12-07 16:30:00|512.96|510.76|513.74|511.54|514.33|512.13|511|508.8|0
1638894900000|2021-12-07 16:35:00|513.54|511.34|514.72|512.52|515.31|513.11|513.15|510.95|0
1638895200000|2021-12-07 16:40:00|514.91|512.71|513.54|511.34|515.5|513.3|513.14|510.94|0
1638895500000|2021-12-07 16:45:00|513.34|511.14|511.57|509.37|513.93|511.73|511.38|509.18|0
1638895800000|2021-12-07 16:50:00|511.77|509.57|512.16|509.96|513.53|511.33|511.57|509.37|0
1638896100000|2021-12-07 16:55:00|511.96|509.76|511.57|509.37|513.14|510.94|511.57|509.37|0
1638896400000|2021-12-07 17:00:00|511.76|509.56|512.64|510.44|512.74|510.54|511.57|509.37|0
1638896700000|2021-12-07 17:05:00|512.74|510.54|512.15|509.95|514.11|511.91|511.37|509.17|0
1638897000000|2021-12-07 17:10:00|512.34|510.14|513.32|511.12|513.71|511.51|512.34|510.14|0
1638897300000|2021-12-07 17:15:00|513.52|511.32|510.97|508.77|513.91|511.71|510.38|508.18|0
1638897600000|2021-12-07 17:20:00|510.77|508.57|511.75|509.55|512.34|510.14|510.58|508.38|0
1638897900000|2021-12-07 17:25:00|511.55|509.35|511.74|509.54|512.72|510.52|511.16|508.96|0
1638898200000|2021-12-07 17:30:00|511.94|509.74|512.92|510.72|513.11|510.91|511.55|509.35|0
1638898500000|2021-12-07 17:35:00|512.72|510.52|513.5|511.3|513.5|511.3|512.52|510.32|0
1638898800000|2021-12-07 17:40:00|513.3|511.1|512.52|510.32|513.5|511.3|512.32|510.12|0
1638899100000|2021-12-07 17:45:00|512.32|510.12|513.3|511.1|513.49|511.29|512.32|510.12|0
1638899400000|2021-12-07 17:50:00|513.1|510.9|513.69|511.49|514.47|512.27|513.1|510.9|0
1638899700000|2021-12-07 17:55:00|513.88|511.68|514.02|511.82|515.84|513.64|513.82|511.62|0
1638900000000|2021-12-07 18:00:00|513.82|511.62|510.42|508.22|513.82|511.62|510.42|508.22|0
1638900300000|2021-12-07 18:05:00|510.62|508.42|508.25|506.05|511.21|509.01|508.05|505.85|0
1638900600000|2021-12-07 18:10:00|508.45|506.25|506.68|504.48|508.45|506.25|505.89|503.69|0
1638900900000|2021-12-07 18:15:00|506.87|504.67|509.62|507.42|509.62|507.42|506.87|504.67|0
1638901200000|2021-12-07 18:20:00|509.43|507.23|509.94|507.74|510.73|508.53|509.23|507.03|0
1638901500000|2021-12-07 18:25:00|509.74|507.54|509.74|507.54|510.53|508.33|509.15|506.95|0
1638901800000|2021-12-07 18:30:00|509.94|507.74|510.52|508.32|510.53|508.33|508.95|506.75|0
1638902100000|2021-12-07 18:35:00|510.33|508.13|510.52|508.32|510.72|508.52|509.34|507.14|0
1638902400000|2021-12-07 18:40:00|510.32|508.12|511.5|509.3|512.09|509.89|509.93|507.73|0
1638902700000|2021-12-07 18:45:00|511.31|509.11|512.09|509.89|512.09|509.89|511.11|508.91|0
1638903000000|2021-12-07 18:50:00|511.89|509.69|512.48|510.28|514.06|511.86|511.7|509.5|0
1638903300000|2021-12-07 18:55:00|512.28|510.08|511.89|509.69|512.48|510.28|511.3|509.1|0
1638903600000|2021-12-07 19:00:00|511.69|509.49|510.31|508.11|511.69|509.49|508.93|506.73|0
1638903900000|2021-12-07 19:05:00|510.11|507.91|510.31|508.11|510.51|508.31|509.72|507.52|0
1638904200000|2021-12-07 19:10:00|510.11|507.91|510.3|508.1|511.09|508.89|509.52|507.32|0
1638904500000|2021-12-07 19:15:00|510.11|507.91|509.91|507.71|510.4|508.2|509.52|507.32|0
1638904800000|2021-12-07 19:20:00|509.71|507.51|510.1|507.9|510.3|508.1|509.12|506.92|0
1638905100000|2021-12-07 19:25:00|509.9|507.7|510.49|508.29|512.07|509.87|509.9|507.7|0
1638905400000|2021-12-07 19:30:00|510.29|508.09|509.31|507.11|510.49|508.29|509.31|507.11|0
1638905700000|2021-12-07 19:35:00|509.7|507.5|507.73|505.53|509.9|507.7|506.56|504.36|0
1638906000000|2021-12-07 19:40:00|507.93|505.73|509.59|507.39|509.69|507.49|507.54|505.34|0
1638906300000|2021-12-07 19:45:00|509.69|507.49|509.3|507.1|510.28|508.08|507.53|505.33|0
1638906600000|2021-12-07 19:50:00|508.91|506.71|510.47|508.27|510.87|508.67|508.51|506.31|0
1638906900000|2021-12-07 19:55:00|510.28|508.08|509.29|507.09|511.26|509.06|508.31|506.11|0
1638907200000|2021-12-07 20:00:00|508.9|506.7|511.49|509.29|511.88|509.68|507.92|505.72|0
1638907500000|2021-12-07 20:05:00|511.69|509.49|510.7|508.5|513.26|511.06|510.31|508.11|0
1638907800000|2021-12-07 20:10:00|510.9|508.7|508.9|506.7|510.9|508.7|507.96|505.76|0
1638908100000|2021-12-07 20:15:00|509.1|506.9|508.8|506.6|510.47|508.27|508.7|506.5|0
1638908400000|2021-12-07 20:20:00|508.7|506.5|504.99|502.79|509.68|507.48|504.99|502.79|0
1638908700000|2021-12-07 20:25:00|505.18|502.98|504.01|501.81|506.35|504.15|504.01|501.81|0
1638909000000|2021-12-07 20:30:00|503.81|501.61|504.51|502.31|505.76|503.56|502.84|500.64|0
1638909300000|2021-12-07 20:35:00|504.12|501.92|501.59|499.39|504.9|502.7|501.2|499|0
1638909600000|2021-12-07 20:40:00|501.79|499.59|504.12|501.92|504.9|502.7|501.2|499|0
1638909900000|2021-12-07 20:45:00|503.92|501.72|502.95|500.75|504.89|502.69|501.2|499|0
1638910200000|2021-12-07 20:50:00|502.75|500.55|505.47|503.27|505.47|503.27|497.12|494.92|0
1638910500000|2021-12-07 20:55:00|505.08|502.88|510.64|508.44|511.23|509.03|503.91|501.71|0
1638910800000|2021-12-07 21:00:00|512.01|509.81|512.4|510.2|514.96|512.76|511.03|508.83|0
1638911100000|2021-12-07 21:05:00|512.6|510.4|515.74|513.54|516.53|514.33|512.6|510.4|0
1638911400000|2021-12-07 21:10:00|515.35|513.15|515.44|513.24|516.33|514.13|514.36|512.16|0
1638911700000|2021-12-07 21:15:00|514.95|512.35|518.73|516.13|519.52|516.92|514.95|512.35|0
1638912000000|2021-12-07 21:20:00|518.53|515.93|518.13|515.53|518.73|516.13|517.35|514.75|0
1638912300000|2021-12-07 21:25:00|517.94|515.34|517.93|515.33|518.73|516.13|517.93|515.33|0
1638912600000|2021-12-07 21:30:00|518.13|515.53|518.92|516.32|519.51|516.91|517.93|515.33|0
1638912900000|2021-12-07 21:35:00|519.12|516.52|518.32|515.72|519.12|516.52|518.32|515.72|0
1638913200000|2021-12-07 21:40:00|518.52|515.92|519.9|517.3|519.9|517.3|518.52|515.92|0
1638913500000|2021-12-07 21:45:00|519.7|517.1|518.71|516.11|519.9|517.3|518.71|516.11|0
1638913800000|2021-12-07 21:50:00|518.51|515.91|518.71|516.11|519.3|516.7|518.51|515.91|0
1638914100000|2021-12-07 21:55:00|518.51|515.91|518.21|515.61|518.9|516.3|518.21|515.61|0
1638914400000|2021-12-07 22:00:00|518.41|515.81|518.39|515.79|518.62|516.02|518.39|515.79|0
1638914700000|2021-12-07 22:05:00|518.47|515.87|518.47|515.87|518.61|516.01|518.42|515.82|0
1638915000000|2021-12-07 22:10:00|518.44|515.84|518.61|516.01|518.61|516.01|518.44|515.84|0
1638915300000|2021-12-07 22:15:00|518.59|515.99|518.5|515.9|518.59|515.99|518.43|515.83|0
1638915600000|2021-12-07 22:20:00|518.41|515.81|518.95|516.35|519.24|516.64|518.41|515.81|0
1638915900000|2021-12-07 22:25:00|519.33|516.73|519.07|516.47|519.33|516.73|518.75|516.15|0
1638916200000|2021-12-07 22:30:00|519.09|516.49|519.03|516.43|519.09|516.49|518.63|516.03|0
1638916500000|2021-12-07 22:35:00|519.06|516.46|518.74|516.14|519.08|516.48|518.74|516.14|0
1638916800000|2021-12-07 22:40:00|518.68|516.08|518.54|515.94|518.77|516.17|518.54|515.94|0
1638917100000|2021-12-07 22:45:00|518.57|515.97|518.62|516.02|518.94|516.34|518.57|515.97|0
1638917400000|2021-12-07 22:50:00|518.65|516.05|519.22|516.62|519.51|516.91|518.65|516.05|0
1638917700000|2021-12-07 22:55:00|519.25|516.65|519.05|516.45|519.4|516.8|518.96|516.36|0
1638918000000|2021-12-07 23:00:00|518.76|516.16|514.53|511.93|519.55|516.95|514.03|511.43|0
1638918300000|2021-12-07 23:05:00|514.33|511.73|513.54|510.94|514.72|512.12|513.44|510.84|0
1638918600000|2021-12-07 23:10:00|513.74|511.14|513.54|510.94|513.83|511.23|512.36|509.76|0
1638918900000|2021-12-07 23:15:00|513.34|510.74|514.12|511.52|514.32|511.72|513.34|510.74|0
1638919200000|2021-12-07 23:20:00|513.93|511.33|513.92|511.32|514.41|511.81|512.74|510.14|0
1638919500000|2021-12-07 23:25:00|513.73|511.13|512.94|510.34|513.73|511.13|512.55|509.95|0
1638919800000|2021-12-07 23:30:00|513.13|510.53|512.93|510.33|513.33|510.73|512.74|510.14|0
1638920100000|2021-12-07 23:35:00|512.83|510.23|514.01|511.41|514.5|511.9|512.74|510.14|0
1638920400000|2021-12-07 23:40:00|514.11|511.51|513.91|511.31|514.5|511.9|513.42|510.82|0
1638920700000|2021-12-07 23:45:00|513.52|510.92|514.3|511.7|515.48|512.88|513.32|510.72|0
1638921000000|2021-12-07 23:50:00|514.2|511.6|514.69|512.09|514.89|512.29|513.91|511.31|0
1638921300000|2021-12-07 23:55:00|514.59|511.99|513.9|511.3|515.08|512.48|513.12|510.52|0
1638921600000|2021-12-08 00:00:00|513.7|511.1|512.92|510.32|513.9|511.3|512.13|509.53|0
1638921900000|2021-12-08 00:05:00|513.01|510.41|512.02|509.42|513.01|510.41|511.15|508.55|0
1638922200000|2021-12-08 00:10:00|511.93|509.33|510.94|508.34|511.93|509.33|510.36|507.76|0
1638922500000|2021-12-08 00:15:00|510.75|508.15|510.45|507.85|511.34|508.74|509.77|507.17|0
1638922800000|2021-12-08 00:20:00|510.55|507.95|509.46|506.86|510.94|508.34|508.98|506.38|0
1638923100000|2021-12-08 00:25:00|509.57|506.97|512.51|509.91|512.51|509.91|509.57|506.97|0
1638923400000|2021-12-08 00:30:00|512.6|510|514.76|512.16|514.86|512.26|512.6|510|0
1638923700000|2021-12-08 00:35:00|514.67|512.07|514.07|511.47|514.86|512.26|513.68|511.08|0
1638924000000|2021-12-08 00:40:00|513.88|511.28|516.04|513.44|516.13|513.53|513.88|511.28|0
1638924300000|2021-12-08 00:45:00|515.84|513.24|516.23|513.63|516.83|514.23|515.64|513.04|0
1638924600000|2021-12-08 00:50:00|516.33|513.73|517.81|515.21|517.81|515.21|516.33|513.73|0
1638924900000|2021-12-08 00:55:00|517.61|515.01|521.95|519.35|521.95|519.35|517.61|515.01|0
1638925200000|2021-12-08 01:00:00|522.55|519.95|519.38|516.78|522.55|519.95|519.18|516.58|0
1638925500000|2021-12-08 01:05:00|519.58|516.98|518.39|515.79|519.58|516.98|517.21|514.61|0
1638925800000|2021-12-08 01:10:00|518.19|515.59|519.07|516.47|519.57|516.97|517.89|515.29|0
1638926100000|2021-12-08 01:15:00|519.18|516.58|518.78|516.18|519.57|516.97|518.39|515.79|0
1638926400000|2021-12-08 01:20:00|518.58|515.98|517.2|514.6|518.58|515.98|516.61|514.01|0
1638926700000|2021-12-08 01:25:00|516.8|514.2|517.68|515.08|518.18|515.58|516.8|514.2|0
1638927000000|2021-12-08 01:30:00|517.59|514.99|515.81|513.21|518.18|515.58|514.83|512.23|0
1638927300000|2021-12-08 01:35:00|516.01|513.41|516.4|513.8|517.78|515.18|516.01|513.41|0
1638927600000|2021-12-08 01:40:00|516.49|513.89|517.38|514.78|518.57|515.97|516.4|513.8|0
1638927900000|2021-12-08 01:45:00|517.58|514.98|516.59|513.99|517.78|515.18|516.4|513.8|0
1638928200000|2021-12-08 01:50:00|516.79|514.19|517.38|514.78|518.46|515.86|516.79|514.19|0
1638928500000|2021-12-08 01:55:00|517.67|515.07|517.96|515.36|518.36|515.76|517.57|514.97|0
1638928800000|2021-12-08 02:00:00|518.16|515.56|520.13|517.53|520.33|517.73|517.77|515.17|0
1638929100000|2021-12-08 02:05:00|520.03|517.43|519.54|516.94|520.33|517.73|519.34|516.74|0
1638929400000|2021-12-08 02:10:00|519.63|517.03|520.82|518.22|521.12|518.52|519.34|516.74|0
1638929700000|2021-12-08 02:15:00|520.92|518.32|523.69|521.09|525.67|523.07|520.72|518.12|0
1638930000000|2021-12-08 02:20:00|524.08|521.48|522.1|519.5|524.08|521.48|522.1|519.5|0
1638930300000|2021-12-08 02:25:00|521.9|519.3|521.7|519.1|522.1|519.5|521.11|518.51|0
1638930600000|2021-12-08 02:30:00|521.5|518.9|522.19|519.59|522.49|519.89|519.72|517.12|0
1638930900000|2021-12-08 02:35:00|522.09|519.49|522.78|520.18|523.08|520.48|522.09|519.49|0
1638931200000|2021-12-08 02:40:00|522.98|520.38|523.08|520.48|523.28|520.68|521.3|518.7|0
1638931500000|2021-12-08 02:45:00|523.47|520.87|523.96|521.36|525.26|522.66|523.08|520.48|0
1638931800000|2021-12-08 02:50:00|523.87|521.27|523.07|520.47|524.66|522.06|522.87|520.27|0
1638932100000|2021-12-08 02:55:00|523.27|520.67|523.16|520.56|523.66|521.06|522.47|519.87|0
1638932400000|2021-12-08 03:00:00|523.27|520.67|522.87|520.27|523.27|520.67|521.68|519.08|0
1638932700000|2021-12-08 03:05:00|522.67|520.07|522.86|520.26|522.87|520.27|521.88|519.28|0
1638933000000|2021-12-08 03:10:00|522.67|520.07|522.76|520.16|523.06|520.46|522.07|519.47|0
1638933300000|2021-12-08 03:15:00|522.66|520.06|523.06|520.46|524.44|521.84|522.66|520.06|0
1638933600000|2021-12-08 03:20:00|522.86|520.26|523.05|520.45|523.06|520.46|522.06|519.46|0
1638933900000|2021-12-08 03:25:00|522.66|520.06|522.26|519.66|523.65|521.05|522.06|519.46|0
1638934200000|2021-12-08 03:30:00|522.06|519.46|524.13|521.53|524.33|521.73|522.06|519.46|0
1638934500000|2021-12-08 03:35:00|524.24|521.64|525.03|522.43|525.22|522.62|523.44|520.84|0
1638934800000|2021-12-08 03:40:00|525.12|522.52|525.12|522.52|526.22|523.62|525.02|522.42|0
1638935100000|2021-12-08 03:45:00|525.02|522.42|524.23|521.63|525.32|522.72|524.03|521.43|0
1638935400000|2021-12-08 03:50:00|524.42|521.82|525.02|522.42|525.22|522.62|524.23|521.63|0
1638935700000|2021-12-08 03:55:00|524.91|522.31|524.32|521.72|525.02|522.42|524.02|521.42|0
1638936000000|2021-12-08 04:00:00|524.22|521.62|524.51|521.91|525.01|522.41|524.22|521.62|0
1638936300000|2021-12-08 04:05:00|524.42|521.82|524.61|522.01|525.21|522.61|524.31|521.71|0
1638936600000|2021-12-08 04:10:00|524.51|521.91|525.2|522.6|525.6|523|524.21|521.61|0
1638936900000|2021-12-08 04:15:00|525.3|522.7|525.2|522.6|525.8|523.2|525.2|522.6|0
1638937200000|2021-12-08 04:20:00|525|522.4|525.39|522.79|525.79|523.19|525|522.4|0
1638937500000|2021-12-08 04:25:00|525.59|522.99|525.39|522.79|525.79|523.19|525.19|522.59|0
1638937800000|2021-12-08 04:30:00|525.49|522.89|525.39|522.79|525.79|523.19|525.19|522.59|0
1638938100000|2021-12-08 04:35:00|525.59|522.99|524.39|521.79|525.59|522.99|524.2|521.6|0
1638938400000|2021-12-08 04:40:00|524.2|521.6|524.19|521.59|524.39|521.79|523.4|520.8|0
1638938700000|2021-12-08 04:45:00|524.39|521.79|523.4|520.8|524.39|521.79|523.29|520.69|0
1638939000000|2021-12-08 04:50:00|523.59|520.99|522.2|519.6|523.59|520.99|522.2|519.6|0
1638939300000|2021-12-08 04:55:00|522.3|519.7|523.59|520.99|523.98|521.38|522.01|519.41|0
1638939600000|2021-12-08 05:00:00|523.68|521.08|523.39|520.79|524.58|521.98|523.19|520.59|0
1638939900000|2021-12-08 05:05:00|523.28|520.68|521.8|519.2|523.39|520.79|521.41|518.81|0
1638940200000|2021-12-08 05:10:00|522.2|519.6|521.4|518.8|522.2|519.6|520.61|518.01|0
1638940500000|2021-12-08 05:15:00|521.5|518.9|521|518.4|521.8|519.2|520.81|518.21|0
1638940800000|2021-12-08 05:20:00|521.2|518.6|520.8|518.2|521.59|518.99|520.6|518|0
1638941100000|2021-12-08 05:25:00|520.9|518.3|522.18|519.58|522.38|519.78|520.8|518.2|0
1638941400000|2021-12-08 05:30:00|521.99|519.39|520.49|517.89|521.99|519.39|520|517.4|0
1638941700000|2021-12-08 05:35:00|520.6|518|521.19|518.59|521.48|518.88|520.4|517.8|0
1638942000000|2021-12-08 05:40:00|521.08|518.48|520.79|518.19|521.38|518.78|520.59|517.99|0
1638942300000|2021-12-08 05:45:00|520.59|517.99|520.59|517.99|520.79|518.19|520|517.4|0
1638942600000|2021-12-08 05:50:00|520.48|517.88|521.38|518.78|521.57|518.97|520.48|517.88|0
1638942900000|2021-12-08 05:55:00|521.57|518.97|524.54|521.94|524.74|522.14|521.47|518.87|0
1638943200000|2021-12-08 06:00:00|524.34|521.74|523.64|521.04|524.94|522.34|522.56|519.96|0
1638943500000|2021-12-08 06:05:00|523.45|520.85|523.24|520.64|523.74|521.14|522.75|520.15|0
1638943800000|2021-12-08 06:10:00|523.35|520.75|521.66|519.06|523.55|520.95|521.56|518.96|0
1638944100000|2021-12-08 06:15:00|521.76|519.16|522.45|519.85|522.75|520.15|521.76|519.16|0
1638944400000|2021-12-08 06:20:00|522.35|519.75|521.56|518.96|523.34|520.74|521.56|518.96|0
1638944700000|2021-12-08 06:25:00|521.95|519.35|523.14|520.54|523.14|520.54|521.65|519.05|0
1638945000000|2021-12-08 06:30:00|522.94|520.34|522.74|520.14|523.43|520.83|522.14|519.54|0
1638945300000|2021-12-08 06:35:00|522.54|519.94|520.95|518.35|522.54|519.94|520.95|518.35|0
1638945600000|2021-12-08 06:40:00|520.85|518.25|520.75|518.15|521.35|518.75|520.36|517.76|0
1638945900000|2021-12-08 06:45:00|520.65|518.05|521.34|518.74|521.54|518.94|520.36|517.76|0
1638946200000|2021-12-08 06:50:00|521.24|518.64|520.75|518.15|521.93|519.33|520.55|517.95|0
1638946500000|2021-12-08 06:55:00|520.94|518.34|521.14|518.54|521.54|518.94|520.55|517.95|0
1638946800000|2021-12-08 07:00:00|520.84|518.24|519.85|517.25|522.42|519.82|519.75|517.15|0
1638947100000|2021-12-08 07:05:00|519.95|517.35|517.57|514.97|521.13|518.53|517.47|514.87|0
1638947400000|2021-12-08 07:10:00|517.67|515.07|518.76|516.16|518.76|516.16|516.59|513.99|0
1638947700000|2021-12-08 07:15:00|518.56|515.96|518.82|516.22|520.03|517.43|517.57|514.97|0
1638948000000|2021-12-08 07:20:00|518.73|516.13|516.73|514.13|518.93|516.33|516.64|514.04|0
1638948300000|2021-12-08 07:25:00|516.44|513.84|515.84|513.24|517.03|514.43|514.66|512.06|0
1638948600000|2021-12-08 07:30:00|516.04|513.44|516.23|513.63|516.43|513.83|515.25|512.65|0
1638948900000|2021-12-08 07:35:00|516.43|513.83|516.63|514.03|517.61|515.01|515.93|513.33|0
1638949200000|2021-12-08 07:40:00|516.43|513.83|516.23|513.63|516.82|514.22|515.44|512.84|0
1638949500000|2021-12-08 07:45:00|516.43|513.83|518|515.4|518.4|515.8|516.03|513.43|0
1638949800000|2021-12-08 07:50:00|518.29|515.69|517.41|514.81|518.4|515.8|517.01|514.41|0
1638950100000|2021-12-08 07:55:00|517.6|515|519.08|516.48|519.38|516.78|517.6|515|0
1638950400000|2021-12-08 08:00:00|518.68|516.08|519.37|516.77|521.35|518.75|517.8|515.2|0
1638950700000|2021-12-08 08:05:00|519.97|517.77|519.96|517.76|521.35|519.15|519.17|516.97|0
1638951000000|2021-12-08 08:10:00|519.76|517.56|517.59|515.39|521.35|519.15|517.59|515.39|0
1638951300000|2021-12-08 08:15:00|517.98|515.78|516.99|514.79|517.98|515.78|515.61|513.41|0
1638951600000|2021-12-08 08:20:00|516.8|514.6|518.27|516.07|518.47|516.27|515.42|513.22|0
1638951900000|2021-12-08 08:25:00|518.17|515.97|519.55|517.35|520.74|518.54|517.78|515.58|0
1638952200000|2021-12-08 08:30:00|519.36|517.16|522.12|519.92|522.12|519.92|518.37|516.17|0
1638952500000|2021-12-08 08:35:00|522.52|520.32|521.92|519.72|522.81|520.61|521.13|518.93|0
1638952800000|2021-12-08 08:40:00|521.72|519.52|521.72|519.52|521.92|519.72|520.93|518.73|0
1638953100000|2021-12-08 08:45:00|521.52|519.32|520.53|518.33|522.12|519.92|520.23|518.03|0
1638953400000|2021-12-08 08:50:00|520.43|518.23|520.92|518.72|521.22|519.02|519.14|516.94|0
1638953700000|2021-12-08 08:55:00|521.12|518.92|522.7|520.5|522.7|520.5|520.53|518.33|0
1638954000000|2021-12-08 09:00:00|522.5|520.3|521.31|519.11|522.5|520.3|520.52|518.32|0
1638954300000|2021-12-08 09:05:00|520.72|518.52|521.71|519.51|522.5|520.3|520.72|518.52|0
1638954600000|2021-12-08 09:10:00|521.51|519.31|520.32|518.12|521.6|519.4|519.72|517.52|0
1638954900000|2021-12-08 09:15:00|520.02|517.82|519.13|516.93|520.32|518.12|518.93|516.73|0
1638955200000|2021-12-08 09:20:00|519.33|517.13|518.73|516.53|520.12|517.92|517.74|515.54|0
1638955500000|2021-12-08 09:25:00|518.93|516.73|517.54|515.34|519.32|517.12|517.44|515.24|0
1638955800000|2021-12-08 09:30:00|517.64|515.44|516.55|514.35|517.74|515.54|516.16|513.96|0
1638956100000|2021-12-08 09:35:00|516.35|514.15|519.31|517.11|519.31|517.11|516.16|513.96|0
1638956400000|2021-12-08 09:40:00|519.51|517.31|518.52|516.32|519.71|517.51|518.52|516.32|0
1638956700000|2021-12-08 09:45:00|518.32|516.12|516.74|514.54|518.52|516.32|515.75|513.55|0
1638957000000|2021-12-08 09:50:00|517.13|514.93|516.83|514.63|517.53|515.33|516.54|514.34|0
1638957300000|2021-12-08 09:55:00|516.74|514.54|517.72|515.52|518.51|516.31|516.74|514.54|0
1638957600000|2021-12-08 10:00:00|518.12|515.92|517.13|514.93|518.31|516.11|517.02|514.82|0
1638957900000|2021-12-08 10:05:00|517.02|514.82|518.11|515.91|518.11|515.91|516.53|514.33|0
1638958200000|2021-12-08 10:10:00|517.91|515.71|518.11|515.91|518.3|516.1|517.52|515.32|0
1638958500000|2021-12-08 10:15:00|517.91|515.71|517.91|515.71|518.1|515.9|517.32|515.12|0
1638958800000|2021-12-08 10:20:00|518.1|515.9|517.7|515.5|518.3|516.1|517.6|515.4|0
1638959100000|2021-12-08 10:25:00|517.51|515.31|515.93|513.73|517.7|515.5|515.93|513.73|0
1638959400000|2021-12-08 10:30:00|515.73|513.53|514.35|512.15|516.12|513.92|513.76|511.56|0
1638959700000|2021-12-08 10:35:00|514.15|511.95|510.8|508.6|514.15|511.95|510.41|508.21|0
1638960000000|2021-12-08 10:40:00|511|508.8|511.59|509.39|512.67|510.47|509.82|507.62|0
1638960300000|2021-12-08 10:45:00|511.39|509.19|511.39|509.19|512.27|510.07|510.01|507.81|0
1638960600000|2021-12-08 10:50:00|511.58|509.38|510.99|508.79|512.17|509.97|510.6|508.4|0
1638960900000|2021-12-08 10:55:00|511.19|508.99|509.81|507.61|511.97|509.77|509.81|507.61|0
1638961200000|2021-12-08 11:00:00|509.42|507.22|508.71|506.51|511.06|508.86|508.63|506.43|0
1638961500000|2021-12-08 11:05:00|508.91|506.71|510.28|508.08|510.28|508.08|508.13|505.93|0
1638961800000|2021-12-08 11:10:00|510.47|508.27|513.7|511.5|514.98|512.78|510.47|508.27|0
1638962100000|2021-12-08 11:15:00|513.61|511.41|513.41|511.21|514.59|512.39|512.43|510.23|0
1638962400000|2021-12-08 11:20:00|513.6|511.4|512.71|510.51|515.57|513.37|512.42|510.22|0
1638962700000|2021-12-08 11:25:00|512.62|510.42|512.81|510.61|513.4|511.2|512.03|509.83|0
1638963000000|2021-12-08 11:30:00|512.42|510.22|513.59|511.39|514.38|512.18|512.32|510.12|0
1638963300000|2021-12-08 11:35:00|513.79|511.59|514.18|511.98|514.38|512.18|512.41|510.21|0
1638963600000|2021-12-08 11:40:00|514.37|512.17|515.35|513.15|515.75|513.55|513.39|511.19|0
1638963900000|2021-12-08 11:45:00|515.25|513.05|523.44|521.24|529.18|526.98|512.02|509.82|0
1638964200000|2021-12-08 11:50:00|523.04|520.84|527.74|525.54|528.34|526.14|522.05|519.85|0
1638964500000|2021-12-08 11:55:00|527.94|525.74|523.17|520.97|530.03|527.83|523.17|520.97|0
1638964800000|2021-12-08 12:00:00|524.56|522.36|526.74|524.54|528.63|526.43|524.16|521.96|0
1638965100000|2021-12-08 12:05:00|526.94|524.74|521.18|518.98|527.54|525.34|521.18|518.98|0
1638965400000|2021-12-08 12:10:00|521.57|519.37|520.18|517.98|521.57|519.37|518.4|516.2|0
1638965700000|2021-12-08 12:15:00|520.38|518.18|519.59|517.39|520.58|518.38|516.82|514.62|0
1638966000000|2021-12-08 12:20:00|519.39|517.19|518.39|516.19|520.18|517.98|518|515.8|0
1638966300000|2021-12-08 12:25:00|518.29|516.09|520.17|517.97|520.77|518.57|517.8|515.6|0
1638966600000|2021-12-08 12:30:00|519.78|517.58|520.37|518.17|520.97|518.77|519.18|516.98|0
1638966900000|2021-12-08 12:35:00|520.17|517.97|519.27|517.07|520.76|518.56|518.39|516.19|0
1638967200000|2021-12-08 12:40:00|519.38|517.18|516.41|514.21|519.77|517.57|516.21|514.01|0
1638967500000|2021-12-08 12:45:00|516.01|513.81|514.82|512.62|516.7|514.5|513.84|511.64|0
1638967800000|2021-12-08 12:50:00|515.02|512.82|516|513.8|516.6|514.4|514.63|512.43|0
1638968100000|2021-12-08 12:55:00|515.61|513.41|517.28|515.08|517.39|515.19|515.02|512.82|0
1638968400000|2021-12-08 13:00:00|517.58|515.38|515.8|513.6|517.58|515.38|514.81|512.61|0
1638968700000|2021-12-08 13:05:00|515.41|513.21|515.8|513.6|517.58|515.38|515.21|513.01|0
1638969000000|2021-12-08 13:10:00|516.19|513.99|517.77|515.57|518.17|515.97|516|513.8|0
1638969300000|2021-12-08 13:15:00|517.38|515.18|516.58|514.38|518.16|515.96|516.58|514.38|0
1638969600000|2021-12-08 13:20:00|516.38|514.18|514.8|512.6|516.58|514.38|514.8|512.6|0
1638969900000|2021-12-08 13:25:00|515|512.8|516.18|513.98|517.37|515.17|515|512.8|0
1638970200000|2021-12-08 13:30:00|515.59|513.39|515.58|513.38|516.38|514.18|514.8|512.6|0
1638970500000|2021-12-08 13:35:00|515.68|513.48|514.2|512|515.98|513.78|513.61|511.41|0
1638970800000|2021-12-08 13:40:00|514|511.8|514.99|512.79|515.58|513.38|513.61|511.41|0
1638971100000|2021-12-08 13:45:00|514.79|512.59|514.59|512.39|515.58|513.38|513.6|511.4|0
1638971400000|2021-12-08 13:50:00|514.39|512.19|514.59|512.39|514.98|512.78|513.4|511.2|0
1638971700000|2021-12-08 13:55:00|514.39|512.19|514.78|512.58|514.98|512.78|513.99|511.79|0
1638972000000|2021-12-08 14:00:00|514.58|512.38|512.41|510.21|515.17|512.97|512.41|510.21|0
1638972300000|2021-12-08 14:05:00|512.21|510.01|511.82|509.62|513.4|511.2|511.82|509.62|0
1638972600000|2021-12-08 14:10:00|512.01|509.81|512.01|509.81|512.8|510.6|511.62|509.42|0
1638972900000|2021-12-08 14:15:00|511.81|509.61|511.61|509.41|512.8|510.6|511.61|509.41|0
1638973200000|2021-12-08 14:20:00|511.81|509.61|512.4|510.2|512.79|510.59|511.61|509.41|0
1638973500000|2021-12-08 14:25:00|512.6|510.4|512.99|510.79|513.58|511.38|512.4|510.2|0
1638973800000|2021-12-08 14:30:00|514.37|512.17|511.21|509.01|514.96|512.76|506.3|504.1|0
1638974100000|2021-12-08 14:35:00|511.01|508.81|505.12|502.92|512.59|510.39|504.14|501.94|0
1638974400000|2021-12-08 14:40:00|505.51|503.31|510.81|508.61|512.39|510.19|505.12|502.92|0
1638974700000|2021-12-08 14:45:00|511.2|509|513.96|511.76|513.96|511.76|509.43|507.23|0
1638975000000|2021-12-08 14:50:00|513.17|510.97|514.35|512.15|517.71|515.51|512.38|510.18|0
1638975300000|2021-12-08 14:55:00|514.15|511.95|509.23|507.03|514.15|511.95|508.05|505.85|0
1638975600000|2021-12-08 15:00:00|508.34|506.14|510.8|508.6|513.46|511.26|508.34|506.14|0
1638975900000|2021-12-08 15:05:00|510.41|508.21|508.04|505.84|513.36|511.16|506.67|504.47|0
1638976200000|2021-12-08 15:10:00|508.24|506.04|509.02|506.82|512.07|509.87|507.65|505.45|0
1638976500000|2021-12-08 15:15:00|509.22|507.02|509.41|507.21|511.38|509.18|508.83|506.63|0
1638976800000|2021-12-08 15:20:00|509.22|507.02|512.36|510.16|513.74|511.54|509.22|507.02|0
1638977100000|2021-12-08 15:25:00|512.56|510.36|502.48|500.28|512.76|510.56|502.48|500.28|0
1638977400000|2021-12-08 15:30:00|503.07|500.87|504.64|502.44|508.57|506.37|503.07|500.87|0
1638977700000|2021-12-08 15:35:00|504.53|502.33|503.85|501.65|504.64|502.44|502.67|500.47|0
1638978000000|2021-12-08 15:40:00|503.46|501.26|503.87|501.67|505.42|503.22|500.56|498.36|0
1638978300000|2021-12-08 15:45:00|503.68|501.48|503.87|501.67|504.66|502.46|499.95|497.75|0
1638978600000|2021-12-08 15:50:00|503.67|501.47|501.51|499.31|504.26|502.06|501.12|498.92|0
1638978900000|2021-12-08 15:55:00|501.71|499.51|498.77|496.57|502.3|500.1|498.77|496.57|0
1638979200000|2021-12-08 16:00:00|499.36|497.16|499.16|496.96|499.75|497.55|497.6|495.4|0
1638979500000|2021-12-08 16:05:00|499.36|497.16|501.31|499.11|501.7|499.5|497.79|495.59|0
1638979800000|2021-12-08 16:10:00|500.92|498.72|503.46|501.26|504.05|501.85|500.92|498.72|0
1638980100000|2021-12-08 16:15:00|503.27|501.07|501.01|498.81|504.05|501.85|500.23|498.03|0
1638980400000|2021-12-08 16:20:00|501.21|499.01|501.8|499.6|501.99|499.79|500.23|498.03|0
1638980700000|2021-12-08 16:25:00|501.99|499.79|504.74|502.54|504.74|502.54|501.99|499.79|0
1638981000000|2021-12-08 16:30:00|504.55|502.35|502.77|500.57|506.32|504.12|501.4|499.2|0
1638981300000|2021-12-08 16:35:00|501.99|499.79|502.38|500.18|502.97|500.77|501.4|499.2|0
1638981600000|2021-12-08 16:40:00|502.57|500.37|502.96|500.76|504.34|502.14|501.79|499.59|0
1638981900000|2021-12-08 16:45:00|503.36|501.16|504.06|501.86|504.85|502.65|502.48|500.28|0
1638982200000|2021-12-08 16:50:00|504.15|501.95|505.04|502.84|506.62|504.42|503.27|501.07|0
1638982500000|2021-12-08 16:55:00|504.85|502.65|505.13|502.93|505.44|503.24|503.86|501.66|0
1638982800000|2021-12-08 17:00:00|505.24|503.04|504.64|502.44|505.83|503.63|503.26|501.06|0
1638983100000|2021-12-08 17:05:00|504.25|502.05|504.25|502.05|505.43|503.23|502.87|500.67|0
1638983400000|2021-12-08 17:10:00|504.64|502.44|505.23|503.03|506.02|503.82|504.24|502.04|0
1638983700000|2021-12-08 17:15:00|505.03|502.83|503.06|500.86|505.13|502.93|502.86|500.66|0
1638984000000|2021-12-08 17:20:00|503.15|500.95|502.66|500.46|503.25|501.05|500.5|498.3|0
1638984300000|2021-12-08 17:25:00|502.46|500.26|503.05|500.85|503.25|501.05|502.26|500.06|0
1638984600000|2021-12-08 17:30:00|503.25|501.05|503.64|501.44|504.23|502.03|502.46|500.26|0
1638984900000|2021-12-08 17:35:00|503.84|501.64|505.21|503.01|505.21|503.01|502.65|500.45|0
1638985200000|2021-12-08 17:40:00|505.02|502.82|506.99|504.79|507.19|504.99|505.02|502.82|0
1638985500000|2021-12-08 17:45:00|507.19|504.99|506.07|503.87|508.17|505.97|505.68|503.48|0
1638985800000|2021-12-08 17:50:00|506.27|504.07|507.06|504.86|507.45|505.25|505.68|503.48|0
1638986100000|2021-12-08 17:55:00|506.76|504.56|505.67|503.47|507.45|505.25|505.67|503.47|0
1638986400000|2021-12-08 18:00:00|505.76|503.56|506.06|503.86|506.66|504.46|504.88|502.68|0
1638986700000|2021-12-08 18:05:00|505.86|503.66|506.26|504.06|506.85|504.65|504.88|502.68|0
1638987000000|2021-12-08 18:10:00|506.45|504.25|506.45|504.25|507.05|504.85|505.07|502.87|0
1638987300000|2021-12-08 18:15:00|506.25|504.05|508.32|506.12|508.63|506.43|506.25|504.05|0
1638987600000|2021-12-08 18:20:00|508.23|506.03|507.24|505.04|508.23|506.03|506.64|504.44|0
1638987900000|2021-12-08 18:25:00|507.43|505.23|508.22|506.02|508.23|506.03|507.23|505.03|0
1638988200000|2021-12-08 18:30:00|508.03|505.83|507.43|505.23|508.22|506.02|506.64|504.44|0
1638988500000|2021-12-08 18:35:00|507.52|505.32|508.61|506.41|509.21|507.01|507.23|505.03|0
1638988800000|2021-12-08 18:40:00|508.42|506.22|510.79|508.59|510.99|508.79|508.22|506.02|0
1638989100000|2021-12-08 18:45:00|510.99|508.79|510.59|508.39|511.58|509.38|510.39|508.19|0
1638989400000|2021-12-08 18:50:00|510.79|508.59|510.59|508.39|511.18|508.98|509.8|507.6|0
1638989700000|2021-12-08 18:55:00|510.79|508.59|508.8|506.6|511.18|508.98|508.3|506.1|0
1638990000000|2021-12-08 19:00:00|508.6|506.4|510.18|507.98|510.78|508.58|508.01|505.81|0
1638990300000|2021-12-08 19:05:00|510.38|508.18|509.39|507.19|510.58|508.38|508.2|506|0
1638990600000|2021-12-08 19:10:00|509.19|506.99|507.01|504.81|509.39|507.19|507.01|504.81|0
1638990900000|2021-12-08 19:15:00|507.21|505.01|507.5|505.3|508.2|506|505.43|503.23|0
1638991200000|2021-12-08 19:20:00|507.6|505.4|509.18|506.98|509.18|506.98|506.41|504.21|0
1638991500000|2021-12-08 19:25:00|508.98|506.78|510.17|507.97|510.37|508.17|508.78|506.58|0
1638991800000|2021-12-08 19:30:00|510.37|508.17|509.97|507.77|510.57|508.37|508.98|506.78|0
1638992100000|2021-12-08 19:35:00|509.77|507.57|508.58|506.38|510.36|508.16|507.98|505.78|0
1638992400000|2021-12-08 19:40:00|508.78|506.58|509.17|506.97|509.57|507.37|507.98|505.78|0
1638992700000|2021-12-08 19:45:00|509.07|506.87|508.77|506.57|509.96|507.76|508.57|506.37|0
1638993000000|2021-12-08 19:50:00|508.57|506.37|509.96|507.76|510.55|508.35|508.57|506.37|0
1638993300000|2021-12-08 19:55:00|510.15|507.95|512.34|510.14|512.73|510.53|510.15|507.95|0
1638993600000|2021-12-08 20:00:00|512.14|509.94|511.74|509.54|513.13|510.93|510.94|508.74|0
1638993900000|2021-12-08 20:05:00|511.54|509.34|511.34|509.14|512.53|510.33|510.94|508.74|0
1638994200000|2021-12-08 20:10:00|511.63|509.43|512.13|509.93|513.72|511.52|511.53|509.33|0
1638994500000|2021-12-08 20:15:00|511.93|509.73|511.93|509.73|512.92|510.72|511.73|509.53|0
1638994800000|2021-12-08 20:20:00|512.12|509.92|515.1|512.9|515.1|512.9|511.93|509.73|0
1638995100000|2021-12-08 20:25:00|514.91|512.71|515.1|512.9|515.5|513.3|514.11|511.91|0
1638995400000|2021-12-08 20:30:00|515.3|513.1|515.1|512.9|515.9|513.7|513.91|511.71|0
1638995700000|2021-12-08 20:35:00|514.9|512.7|513.7|511.5|515.5|513.3|513.5|511.3|0
1638996000000|2021-12-08 20:40:00|513.9|511.7|512.71|510.51|515.49|513.29|512.51|510.31|0
1638996300000|2021-12-08 20:45:00|512.8|510.6|514.49|512.29|515.09|512.89|512.71|510.51|0
1638996600000|2021-12-08 20:50:00|514.69|512.49|518.46|516.26|520.44|518.24|514.69|512.49|0
1638996900000|2021-12-08 20:55:00|518.66|516.46|514.67|512.47|518.86|516.66|514.67|512.47|0
1638997200000|2021-12-08 21:00:00|515.07|512.87|514.86|512.66|516.46|514.26|514.86|512.66|0
1638997500000|2021-12-08 21:05:00|514.66|512.46|514.66|512.46|516.26|514.06|514.27|512.07|0
1638997800000|2021-12-08 21:10:00|515.06|512.86|515.06|512.86|516.05|513.85|514.46|512.26|0
1638998100000|2021-12-08 21:15:00|515.26|512.46|515.25|512.65|515.45|512.85|514.86|512.26|0
1638998400000|2021-12-08 21:20:00|515.45|512.85|516.45|513.85|516.54|513.94|515.25|512.65|0
1638998700000|2021-12-08 21:25:00|516.54|513.94|516.04|513.44|516.54|513.94|516.04|513.44|0
1638999000000|2021-12-08 21:30:00|516.24|513.64|515.64|513.04|516.24|513.64|515.44|512.84|0
1638999300000|2021-12-08 21:35:00|515.84|513.24|516.04|513.44|516.13|513.53|515.64|513.04|0
1638999600000|2021-12-08 21:40:00|515.84|513.24|515.64|513.04|516.04|513.44|515.64|513.04|0
1638999900000|2021-12-08 21:45:00|515.84|513.24|516.23|513.63|516.43|513.83|515.83|513.23|0
1639000200000|2021-12-08 21:50:00|516.43|513.83|515.63|513.03|516.63|514.03|515.63|513.03|0
1639000500000|2021-12-08 21:55:00|515.43|512.83|514.74|512.14|515.43|512.83|514.04|511.44|0
1639000800000|2021-12-08 22:00:00|514.53|511.93|514.59|511.99|514.61|512.01|514.47|511.87|0
1639001100000|2021-12-08 22:05:00|514.68|512.08|514.73|512.13|514.76|512.16|514.68|512.08|0
1639001400000|2021-12-08 22:10:00|514.67|512.07|514.76|512.16|514.78|512.18|514.67|512.07|0
1639001700000|2021-12-08 22:15:00|514.44|511.84|514.35|511.75|514.44|511.84|514.35|511.75|0
1639002000000|2021-12-08 22:20:00|514.37|511.77|514.66|512.06|514.8|512.2|514.37|511.77|0
1639002300000|2021-12-08 22:25:00|514.63|512.03|514.72|512.12|514.72|512.12|514.63|512.03|0
1639002600000|2021-12-08 22:30:00|514.68|512.08|514.71|512.11|514.86|512.26|514.51|511.91|0
1639002900000|2021-12-08 22:35:00|514.68|512.08|514.5|511.9|514.68|512.08|514.5|511.9|0
1639003200000|2021-12-08 22:40:00|514.54|511.94|514.57|511.97|514.57|511.97|514.39|511.79|0
1639003500000|2021-12-08 22:45:00|514.53|511.93|514.85|512.25|514.85|512.25|514.5|511.9|0
1639003800000|2021-12-08 22:50:00|514.9|512.3|514.85|512.25|515.08|512.48|514.7|512.1|0
1639004100000|2021-12-08 22:55:00|514.93|512.33|514.78|512.18|515.1|512.5|514.67|512.07|0
1639004400000|2021-12-08 23:00:00|514.69|512.09|514.2|511.6|515.79|513.19|514.2|511.6|0
1639004700000|2021-12-08 23:05:00|514.39|511.79|513.69|511.09|514.39|511.79|513.4|510.8|0
1639005000000|2021-12-08 23:10:00|513.6|511|514.39|511.79|514.39|511.79|513.39|510.79|0
1639005300000|2021-12-08 23:15:00|514.79|512.19|515.38|512.78|515.78|513.18|514.79|512.19|0
1639005600000|2021-12-08 23:20:00|515.58|512.98|515.98|513.38|516.38|513.78|515.18|512.58|0
1639005900000|2021-12-08 23:25:00|515.87|513.27|515.18|512.58|515.98|513.38|514.58|511.98|0
1639006200000|2021-12-08 23:30:00|515.27|512.67|514.97|512.37|515.37|512.77|514.18|511.58|0
1639006500000|2021-12-08 23:35:00|515.17|512.57|514.77|512.17|515.57|512.97|514.77|512.17|0
1639006800000|2021-12-08 23:40:00|514.97|512.37|515.37|512.77|515.37|512.77|514.77|512.17|0
1639007100000|2021-12-08 23:45:00|515.46|512.86|514.57|511.97|515.46|512.86|514.17|511.57|0
1639007400000|2021-12-08 23:50:00|513.37|510.77|513.46|510.86|513.57|510.97|512.97|510.37|0
1639007700000|2021-12-08 23:55:00|513.57|510.97|513.96|511.36|514.16|511.56|512.77|510.17|0
1639008000000|2021-12-09 00:00:00|513.76|511.16|514.76|512.16|514.76|512.16|513.56|510.96|0
1639008300000|2021-12-09 00:05:00|514.65|512.05|513.06|510.46|514.76|512.16|512.96|510.36|0
1639008600000|2021-12-09 00:10:00|512.96|510.36|512.96|510.36|513.36|510.76|512.56|509.96|0
1639008900000|2021-12-09 00:15:00|512.76|510.16|511.96|509.36|513.16|510.56|511.96|509.36|0
1639009200000|2021-12-09 00:20:00|512.06|509.46|512.75|510.15|512.96|510.36|511.76|509.16|0
1639009500000|2021-12-09 00:25:00|512.65|510.05|513.75|511.15|513.95|511.35|512.45|509.85|0
1639009800000|2021-12-09 00:30:00|513.55|510.95|513.35|510.75|514.14|511.54|513.15|510.55|0
1639010100000|2021-12-09 00:35:00|513.24|510.64|512.94|510.34|513.74|511.14|512.75|510.15|0
1639010400000|2021-12-09 00:40:00|512.84|510.24|512.94|510.34|513.14|510.54|512.74|510.14|0
1639010700000|2021-12-09 00:45:00|512.74|510.14|512.54|509.94|513.14|510.54|512.54|509.94|0
1639011000000|2021-12-09 00:50:00|512.64|510.04|513.53|510.93|513.53|510.93|512.34|509.74|0
1639011300000|2021-12-09 00:55:00|513.33|510.73|512.93|510.33|513.33|510.73|512.83|510.23|0
1639011600000|2021-12-09 01:00:00|512.73|510.13|513.53|510.93|513.73|511.13|512.33|509.73|0
1639011900000|2021-12-09 01:05:00|513.62|511.02|513.13|510.53|514.32|511.72|512.93|510.33|0
1639012200000|2021-12-09 01:10:00|513.02|510.42|512.92|510.32|513.52|510.92|512.92|510.32|0
1639012500000|2021-12-09 01:15:00|513.12|510.52|513.32|510.72|513.92|511.32|513.12|510.52|0
1639012800000|2021-12-09 01:20:00|513.22|510.62|514.11|511.51|514.31|511.71|513.12|510.52|0
1639013100000|2021-12-09 01:25:00|514.01|511.41|514.11|511.51|514.31|511.71|513.91|511.31|0
1639013400000|2021-12-09 01:30:00|513.91|511.31|513.71|511.11|514.31|511.71|512.51|509.91|0
1639013700000|2021-12-09 01:35:00|513.6|511|515.1|512.5|515.7|513.1|513.6|511|0
1639014000000|2021-12-09 01:40:00|514.9|512.3|515.69|513.09|515.69|513.09|514.9|512.3|0
1639014300000|2021-12-09 01:45:00|515.49|512.89|515.29|512.69|515.49|512.89|514.5|511.9|0
1639014600000|2021-12-09 01:50:00|515.39|512.79|515.09|512.49|515.69|513.09|514.69|512.09|0
1639014900000|2021-12-09 01:55:00|514.89|512.29|515.29|512.69|515.49|512.89|514.89|512.29|0
1639015200000|2021-12-09 02:00:00|515.49|512.89|515.88|513.28|515.88|513.28|515.09|512.49|0
1639015500000|2021-12-09 02:05:00|516.08|513.48|515.18|512.58|516.08|513.48|515.08|512.48|0
1639015800000|2021-12-09 02:10:00|515.08|512.48|515.28|512.68|515.48|512.88|514.48|511.88|0
1639016100000|2021-12-09 02:15:00|515.48|512.88|515.47|512.87|515.87|513.27|515.27|512.67|0
1639016400000|2021-12-09 02:20:00|515.37|512.77|515.67|513.07|515.67|513.07|515.07|512.47|0
1639016700000|2021-12-09 02:25:00|515.47|512.87|517.46|514.86|517.66|515.06|515.37|512.77|0
1639017000000|2021-12-09 02:30:00|517.66|515.06|517.06|514.46|517.66|515.06|516.66|514.06|0
1639017300000|2021-12-09 02:35:00|516.96|514.36|516.75|514.15|517.26|514.66|516.26|513.66|0
1639017600000|2021-12-09 02:40:00|516.86|514.26|517.25|514.65|517.45|514.85|516.86|514.26|0
1639017900000|2021-12-09 02:45:00|517.45|514.85|518.85|516.25|519.05|516.45|517.45|514.85|0
1639018200000|2021-12-09 02:50:00|518.65|516.05|518.45|515.85|518.85|516.25|518.05|515.45|0
1639018500000|2021-12-09 02:55:00|518.25|515.65|519.04|516.44|519.44|516.84|518.25|515.65|0
1639018800000|2021-12-09 03:00:00|519.24|516.64|518.84|516.24|519.44|516.84|518.84|516.24|0
1639019100000|2021-12-09 03:05:00|519.13|516.53|519.84|517.24|520.04|517.44|519.04|516.44|0
1639019400000|2021-12-09 03:10:00|520.04|517.44|521.03|518.43|521.43|518.83|519.64|517.04|0
1639019700000|2021-12-09 03:15:00|520.83|518.23|520.03|517.43|521.03|518.43|519.83|517.23|0
1639020000000|2021-12-09 03:20:00|519.93|517.33|519.23|516.63|520.03|517.43|518.83|516.23|0
1639020300000|2021-12-09 03:25:00|519.03|516.43|519.62|517.02|519.82|517.22|519.03|516.43|0
1639020600000|2021-12-09 03:30:00|519.22|516.62|520.22|517.62|520.22|517.62|519.22|516.62|0
1639020900000|2021-12-09 03:35:00|520.12|517.52|518.42|515.82|520.12|517.52|518.42|515.82|0
1639021200000|2021-12-09 03:40:00|518.32|515.72|517.82|515.22|518.32|515.72|517.62|515.02|0
1639021500000|2021-12-09 03:45:00|517.62|515.02|517.81|515.21|518.02|515.42|517.61|515.01|0
1639021800000|2021-12-09 03:50:00|517.91|515.31|517.31|514.71|517.91|515.31|517.01|514.41|0
1639022100000|2021-12-09 03:55:00|517.21|514.61|510.24|507.64|517.41|514.81|509.05|506.45|0
1639022400000|2021-12-09 04:00:00|509.84|507.24|510.24|507.64|510.84|508.24|507.07|504.47|0
1639022700000|2021-12-09 04:05:00|510.33|507.73|512.02|509.42|512.82|510.22|510.24|507.64|0
1639023000000|2021-12-09 04:10:00|511.82|509.22|511.03|508.43|512.22|509.62|511.03|508.43|0
1639023300000|2021-12-09 04:15:00|510.83|508.23|511.42|508.82|512.02|509.42|510.63|508.03|0
1639023600000|2021-12-09 04:20:00|511.32|508.72|511.42|508.82|511.82|509.22|511.22|508.62|0
1639023900000|2021-12-09 04:25:00|511.22|508.62|510.62|508.02|511.51|508.91|510.42|507.82|0
1639024200000|2021-12-09 04:30:00|510.42|507.82|509.92|507.32|510.82|508.22|509.92|507.32|0
1639024500000|2021-12-09 04:35:00|509.82|507.22|510.81|508.21|511.21|508.61|509.82|507.22|0
1639024800000|2021-12-09 04:40:00|510.61|508.01|511.01|508.41|511.01|508.41|510.02|507.42|0
1639025100000|2021-12-09 04:45:00|510.81|508.21|510.21|507.61|511.21|508.61|510.21|507.61|0
1639025400000|2021-12-09 04:50:00|510.41|507.81|510.41|507.81|511.2|508.6|510.21|507.61|0
1639025700000|2021-12-09 04:55:00|510.21|507.61|509.41|506.81|510.41|507.81|509.01|506.41|0
1639026000000|2021-12-09 05:00:00|509.01|506.41|510.2|507.6|510.6|508|509.01|506.41|0
1639026300000|2021-12-09 05:05:00|510|507.4|509.6|507|510.8|508.2|509.6|507|0
1639026600000|2021-12-09 05:10:00|509.8|507.2|509.89|507.29|510.2|507.6|509.41|506.81|0
1639026900000|2021-12-09 05:15:00|509.6|507|509.89|507.29|510.2|507.6|509.6|507|0
1639027200000|2021-12-09 05:20:00|509.8|507.2|510.19|507.59|510.59|507.99|509.8|507.2|0
1639027500000|2021-12-09 05:25:00|510.29|507.69|510.19|507.59|510.79|508.19|509.79|507.19|0
1639027800000|2021-12-09 05:30:00|509.99|507.39|510.58|507.98|510.78|508.18|509.99|507.39|0
1639028100000|2021-12-09 05:35:00|510.78|508.18|510.78|508.18|510.78|508.18|510.38|507.78|0
1639028400000|2021-12-09 05:40:00|511.57|508.97|510.97|508.37|511.97|509.37|510.58|507.98|0
1639028700000|2021-12-09 05:45:00|510.77|508.17|511.07|508.47|511.17|508.57|510.38|507.78|0
1639029000000|2021-12-09 05:50:00|511.17|508.57|510.17|507.57|511.17|508.57|509.97|507.37|0
1639029300000|2021-12-09 05:55:00|510.07|507.47|509.18|506.58|510.17|507.57|509.18|506.58|0
1639029600000|2021-12-09 06:00:00|509.38|506.78|509.17|506.57|510.46|507.86|508.98|506.38|0
1639029900000|2021-12-09 06:05:00|509.37|506.77|509.97|507.37|510.36|507.76|509.37|506.77|0
1639030200000|2021-12-09 06:10:00|510.16|507.56|510.36|507.76|510.96|508.36|509.96|507.36|0
1639030500000|2021-12-09 06:15:00|510.26|507.66|509.96|507.36|510.56|507.96|509.76|507.16|0
1639030800000|2021-12-09 06:20:00|510.16|507.56|510.75|508.15|510.75|508.15|510.16|507.56|0
1639031100000|2021-12-09 06:25:00|510.65|508.05|510.95|508.35|511.04|508.44|510.35|507.75|0
1639031400000|2021-12-09 06:30:00|511.14|508.54|511.14|508.54|511.94|509.34|510.95|508.35|0
1639031700000|2021-12-09 06:35:00|511.54|508.94|511.83|509.23|511.94|509.34|511.34|508.74|0
1639032000000|2021-12-09 06:40:00|511.73|509.13|511.93|509.33|511.93|509.33|511.73|509.13|0
1639032300000|2021-12-09 06:45:00|512.03|509.43|512.72|510.12|513.12|510.52|512.03|509.43|0
1639032600000|2021-12-09 06:50:00|512.82|510.22|512.32|509.72|513.12|510.52|512.32|509.72|0
1639032900000|2021-12-09 06:55:00|512.22|509.62|512.52|509.92|512.72|510.12|512.12|509.52|0
1639033200000|2021-12-09 07:00:00|512.42|509.82|512.91|510.31|513.31|510.71|511.52|508.92|0
1639033500000|2021-12-09 07:05:00|513.01|510.41|512.41|509.81|513.51|510.91|512.31|509.71|0
1639033800000|2021-12-09 07:10:00|512.31|509.71|512.71|510.11|513.11|510.51|512.31|509.71|0
1639034100000|2021-12-09 07:15:00|512.61|510.01|512.9|510.3|512.91|510.31|512.11|509.51|0
1639034400000|2021-12-09 07:20:00|512.71|510.11|514.69|512.09|515.29|512.69|512.71|510.11|0
1639034700000|2021-12-09 07:25:00|514.89|512.29|514.89|512.29|514.89|512.29|513.9|511.3|0
1639035000000|2021-12-09 07:30:00|515.09|512.49|515.09|512.49|515.69|513.09|514.69|512.09|0
1639035300000|2021-12-09 07:35:00|515.29|512.69|515.48|512.88|515.49|512.89|514.69|512.09|0
1639035600000|2021-12-09 07:40:00|515.68|513.08|515.88|513.28|516.28|513.68|515.48|512.88|0
1639035900000|2021-12-09 07:45:00|515.68|513.08|514.88|512.28|515.88|513.28|514.48|511.88|0
1639036200000|2021-12-09 07:50:00|515.08|512.48|514.08|511.48|515.28|512.68|514.08|511.48|0
1639036500000|2021-12-09 07:55:00|514.28|511.68|513.97|511.37|514.47|511.87|513.68|511.08|0
1639036800000|2021-12-09 08:00:00|514.17|511.57|510.98|508.38|514.47|511.87|510.89|508.29|0
1639037100000|2021-12-09 08:05:00|510.89|508.78|507.61|505.41|511.29|509.09|507.51|505.31|0
1639037400000|2021-12-09 08:10:00|507.51|505.31|506.84|504.64|507.64|505.44|503.96|501.76|0
1639037700000|2021-12-09 08:15:00|507.04|504.84|509.72|507.52|510.22|508.02|507.04|504.84|0
1639038000000|2021-12-09 08:20:00|509.82|507.62|509.91|507.71|510.22|508.02|509.42|507.22|0
1639038300000|2021-12-09 08:25:00|509.82|507.62|509.62|507.42|510.41|508.21|508.82|506.62|0
1639038600000|2021-12-09 08:30:00|509.02|506.82|510.67|508.47|511.46|509.26|508.82|506.62|0
1639038900000|2021-12-09 08:35:00|511.06|508.86|509.87|507.67|511.06|508.86|509.47|507.27|0
1639039200000|2021-12-09 08:40:00|509.67|507.47|507.97|505.77|509.67|507.47|507.68|505.48|0
1639039500000|2021-12-09 08:45:00|508.08|505.88|509.46|507.26|509.86|507.66|507.48|505.28|0
1639039800000|2021-12-09 08:50:00|509.27|507.07|508.27|506.07|509.86|507.66|507.28|505.08|0
1639040100000|2021-12-09 08:55:00|508.47|506.27|507.47|505.27|508.67|506.47|507.27|505.07|0
1639040400000|2021-12-09 09:00:00|507.67|505.47|506.97|504.77|508.07|505.87|506.48|504.28|0
1639040700000|2021-12-09 09:05:00|507.07|504.87|505.88|503.68|507.96|505.76|505.88|503.68|0
1639041000000|2021-12-09 09:10:00|506.08|503.88|504.78|502.58|506.08|503.88|504.49|502.29|0
1639041300000|2021-12-09 09:15:00|504.69|502.49|505.48|503.28|506.07|503.87|504.69|502.49|0
1639041600000|2021-12-09 09:20:00|505.68|503.48|507.26|505.06|507.46|505.26|505.28|503.08|0
1639041900000|2021-12-09 09:25:00|507.16|504.96|507.06|504.86|507.16|504.96|506.47|504.27|0
1639042200000|2021-12-09 09:30:00|506.86|504.66|508.44|506.24|508.54|506.34|506.66|504.46|0
1639042500000|2021-12-09 09:35:00|508.84|506.64|507.85|505.65|509.04|506.84|507.85|505.65|0
1639042800000|2021-12-09 09:40:00|507.65|505.45|508.04|505.84|508.24|506.04|507.25|505.05|0
1639043100000|2021-12-09 09:45:00|507.64|505.44|508.04|505.84|508.24|506.04|507.45|505.25|0
1639043400000|2021-12-09 09:50:00|507.84|505.64|507.64|505.44|508.13|505.93|507.64|505.44|0
1639043700000|2021-12-09 09:55:00|507.84|505.64|507.24|505.04|507.84|505.64|506.84|504.64|0
1639044000000|2021-12-09 10:00:00|507.33|505.13|505.25|503.05|507.44|505.24|504.86|502.66|0
1639044300000|2021-12-09 10:05:00|505.45|503.25|503.47|501.27|505.45|503.25|503.47|501.27|0
1639044600000|2021-12-09 10:10:00|503.56|501.36|502.87|500.67|504.65|502.45|502.87|500.67|0
1639044900000|2021-12-09 10:15:00|503.27|501.07|499.1|496.9|504.26|502.06|498.91|496.71|0
1639045200000|2021-12-09 10:20:00|498.41|496.21|500.85|498.65|501.05|498.85|498.41|496.21|0
1639045500000|2021-12-09 10:25:00|500.75|498.55|501.64|499.44|502.23|500.03|500.46|498.26|0
1639045800000|2021-12-09 10:30:00|501.54|499.34|502.23|500.03|503.22|501.02|501.54|499.34|0
1639046100000|2021-12-09 10:35:00|502.03|499.83|503.21|501.01|503.9|501.7|502.03|499.83|0
1639046400000|2021-12-09 10:40:00|503.61|501.41|504|501.8|504.01|501.81|502.62|500.42|0
1639046700000|2021-12-09 10:45:00|504.2|502|503.3|501.1|504.2|502|503.11|500.91|0
1639047000000|2021-12-09 10:50:00|503.41|501.21|504.19|501.99|504.29|502.09|503.41|501.21|0
1639047300000|2021-12-09 10:55:00|504|501.8|503.1|500.9|504.39|502.19|503.01|500.81|0
1639047600000|2021-12-09 11:00:00|503|500.8|504.78|502.58|504.88|502.68|503|500.8|0
1639047900000|2021-12-09 11:05:00|504.39|502.19|503.2|501|504.98|502.78|503.2|501|0
1639048200000|2021-12-09 11:10:00|503.39|501.19|498.85|496.65|503.79|501.59|497.86|495.66|0
1639048500000|2021-12-09 11:15:00|498.94|496.74|501.41|499.21|501.41|499.21|498.45|496.25|0
1639048800000|2021-12-09 11:20:00|501.31|499.11|501.31|499.11|502.59|500.39|501.01|498.81|0
1639049100000|2021-12-09 11:25:00|501.41|499.21|502.59|500.39|502.79|500.59|501.01|498.81|0
1639049400000|2021-12-09 11:30:00|502.79|500.59|503.97|501.77|504.57|502.37|502.39|500.19|0
1639049700000|2021-12-09 11:35:00|504.07|501.87|502.39|500.19|504.07|501.87|501.79|499.59|0
1639050000000|2021-12-09 11:40:00|502.28|500.08|501.79|499.59|502.28|500.08|500.8|498.6|0
1639050300000|2021-12-09 11:45:00|501.99|499.79|500.6|498.4|501.99|499.79|499.81|497.61|0
1639050600000|2021-12-09 11:50:00|500.8|498.6|500.4|498.2|500.8|498.6|499.02|496.82|0
1639050900000|2021-12-09 11:55:00|500.6|498.4|502.18|499.98|502.18|499.98|500.4|498.2|0
1639051200000|2021-12-09 12:00:00|501.88|499.68|503.26|501.06|503.56|501.36|501.58|499.38|0
1639051500000|2021-12-09 12:05:00|503.16|500.96|504.35|502.15|504.35|502.15|502.96|500.76|0
1639051800000|2021-12-09 12:10:00|504.15|501.95|504.15|501.95|504.35|502.15|502.76|500.56|0
1639052100000|2021-12-09 12:15:00|504.34|502.14|505.93|503.73|506.33|504.13|504.34|502.14|0
1639052400000|2021-12-09 12:20:00|505.73|503.53|504.54|502.34|506.02|503.82|504.43|502.23|0
1639052700000|2021-12-09 12:25:00|504.34|502.14|503.94|501.74|504.93|502.73|503.74|501.54|0
1639053000000|2021-12-09 12:30:00|504.14|501.94|504.13|501.93|504.93|502.73|503.94|501.74|0
1639053300000|2021-12-09 12:35:00|504.23|502.03|504.92|502.72|504.92|502.72|503.34|501.14|0
1639053600000|2021-12-09 12:40:00|505.12|502.92|504.52|502.32|505.32|503.12|503.74|501.54|0
1639053900000|2021-12-09 12:45:00|504.32|502.12|503.53|501.33|504.52|502.32|502.94|500.74|0
1639054200000|2021-12-09 12:50:00|503.33|501.13|503.13|500.93|503.53|501.33|502.94|500.74|0
1639054500000|2021-12-09 12:55:00|503.33|501.13|504.71|502.51|505.7|503.5|503.33|501.13|0
1639054800000|2021-12-09 13:00:00|504.51|502.31|503.92|501.72|504.91|502.71|503.13|500.93|0
1639055100000|2021-12-09 13:05:00|504.11|501.91|503.32|501.12|504.11|501.91|503.32|501.12|0
1639055400000|2021-12-09 13:10:00|503.12|500.92|500.75|498.55|503.52|501.32|500.36|498.16|0
1639055700000|2021-12-09 13:15:00|501.15|498.95|502.33|500.13|502.72|500.52|500.95|498.75|0
1639056000000|2021-12-09 13:20:00|501.93|499.73|500.15|497.95|501.93|499.73|499.56|497.36|0
1639056300000|2021-12-09 13:25:00|500.35|498.15|501.33|499.13|501.53|499.33|499.36|497.16|0
1639056600000|2021-12-09 13:30:00|501.53|499.33|499.16|496.96|502.32|500.12|498.37|496.17|0
1639056900000|2021-12-09 13:35:00|498.97|496.77|500.93|498.73|501.62|499.42|498.96|496.76|0
1639057200000|2021-12-09 13:40:00|501.03|498.83|502.71|500.51|502.9|500.7|500.93|498.73|0
1639057500000|2021-12-09 13:45:00|502.51|500.31|502.51|500.31|503.69|501.49|502.51|500.31|0
1639057800000|2021-12-09 13:50:00|502.7|500.5|502.11|499.91|503.3|501.1|502.11|499.91|0
1639058100000|2021-12-09 13:55:00|502.01|499.81|502.3|500.1|502.7|500.5|501.52|499.32|0
1639058400000|2021-12-09 14:00:00|502.5|500.3|503.68|501.48|504.28|502.08|502.5|500.3|0
1639058700000|2021-12-09 14:05:00|503.49|501.29|504.37|502.17|504.47|502.27|502.89|500.69|0
1639059000000|2021-12-09 14:10:00|504.47|502.27|504.47|502.27|505.06|502.86|503.88|501.68|0
1639059300000|2021-12-09 14:15:00|504.27|502.07|505.26|503.06|506.05|503.85|504.27|502.07|0
1639059600000|2021-12-09 14:20:00|505.45|503.25|503.67|501.47|505.45|503.25|503.47|501.27|0
1639059900000|2021-12-09 14:25:00|503.77|501.57|503.87|501.67|504.66|502.46|503.67|501.47|0
1639060200000|2021-12-09 14:30:00|503.17|500.97|508.42|506.22|508.42|506.22|502.48|500.28|0
1639060500000|2021-12-09 14:35:00|508.82|506.62|508.95|506.75|511|508.8|507.62|505.42|0
1639060800000|2021-12-09 14:40:00|508.75|506.55|507.35|505.15|509.54|507.34|506.16|503.96|0
1639061100000|2021-12-09 14:45:00|507.75|505.55|504.17|501.97|509.54|507.34|503.98|501.78|0
1639061400000|2021-12-09 14:50:00|504.37|502.17|505.16|502.96|506.36|504.16|502.79|500.59|0
1639061700000|2021-12-09 14:55:00|504.77|502.57|504.37|502.17|505.16|502.96|500.61|498.41|0
1639062000000|2021-12-09 15:00:00|504.17|501.97|507.94|505.74|508.33|506.13|502.39|500.19|0
1639062300000|2021-12-09 15:05:00|507.74|505.54|504.96|502.76|507.94|505.74|502.78|500.58|0
1639062600000|2021-12-09 15:10:00|504.76|502.56|504.56|502.36|506.54|504.34|503.77|501.57|0
1639062900000|2021-12-09 15:15:00|505.15|502.95|505.34|503.14|506.74|504.54|503.55|501.35|0
1639063200000|2021-12-09 15:20:00|506.03|503.83|500.78|498.58|506.93|504.73|500.58|498.38|0
1639063500000|2021-12-09 15:25:00|500.58|498.38|497.61|495.41|502.36|500.16|497.61|495.41|0
1639063800000|2021-12-09 15:30:00|497.81|495.61|496.87|494.67|499.59|497.39|495.04|492.84|0
1639064100000|2021-12-09 15:35:00|496.67|494.47|496.27|494.07|498.05|495.85|493.91|491.71|0
1639064400000|2021-12-09 15:40:00|495.68|493.48|499.63|497.43|500.02|497.82|494.69|492.49|0
1639064700000|2021-12-09 15:45:00|499.82|497.62|502.4|500.2|502.79|500.59|499.62|497.42|0
1639065000000|2021-12-09 15:50:00|502.2|500|502.39|500.19|502.59|500.39|500.02|497.82|0
1639065300000|2021-12-09 15:55:00|502.19|499.99|502.79|500.59|503.58|501.38|501.6|499.4|0
1639065600000|2021-12-09 16:00:00|503.18|500.98|500.01|497.81|503.58|501.38|500.01|497.81|0
1639065900000|2021-12-09 16:05:00|500.21|498.01|502.78|500.58|502.98|500.78|500.21|498.01|0
1639066200000|2021-12-09 16:10:00|502.58|500.38|500.6|498.4|503.57|501.37|500.2|498|0
1639066500000|2021-12-09 16:15:00|500.8|498.6|500.79|498.59|500.99|498.79|498.03|495.83|0
1639066800000|2021-12-09 16:20:00|500.59|498.39|504.76|502.56|504.76|502.56|499.41|497.21|0
1639067100000|2021-12-09 16:25:00|504.56|502.36|507.26|505.06|507.46|505.26|504.16|501.96|0
1639067400000|2021-12-09 16:30:00|506.57|504.37|505.97|503.77|508.35|506.15|505.97|503.77|0
1639067700000|2021-12-09 16:35:00|506.17|503.97|505.37|503.17|506.56|504.36|504.38|502.18|0
1639068000000|2021-12-09 16:40:00|505.17|502.97|504.37|502.17|505.77|503.57|503.78|501.58|0
1639068300000|2021-12-09 16:45:00|504.18|501.98|501.2|499|504.18|501.98|500.81|498.61|0
1639068600000|2021-12-09 16:50:00|501.1|498.9|502.19|499.99|503.18|500.98|501|498.8|0
1639068900000|2021-12-09 16:55:00|502.39|500.19|501.39|499.19|503.18|500.98|500.01|497.81|0
1639069200000|2021-12-09 17:00:00|501.2|499|499.81|497.61|503.17|500.97|499.61|497.41|0
1639069500000|2021-12-09 17:05:00|500.01|497.81|503.6|501.4|503.6|501.4|499.22|497.02|0
1639069800000|2021-12-09 17:10:00|503.4|501.2|504.68|502.48|504.98|502.78|502.61|500.41|0
1639070100000|2021-12-09 17:15:00|504.78|502.58|503.2|501|505.57|503.37|503.2|501|0
1639070400000|2021-12-09 17:20:00|503|500.8|506.36|504.16|506.36|504.16|503|500.8|0
1639070700000|2021-12-09 17:25:00|506.16|503.96|504.38|502.18|506.16|503.96|504.38|502.18|0
1639071000000|2021-12-09 17:30:00|504.57|502.37|504.97|502.77|505.56|503.36|503.78|501.58|0
1639071300000|2021-12-09 17:35:00|505.16|502.96|508.13|505.93|508.33|506.13|505.16|502.96|0
1639071600000|2021-12-09 17:40:00|507.93|505.73|508.13|505.93|508.92|506.72|506.94|504.74|0
1639071900000|2021-12-09 17:45:00|508.32|506.12|509.91|507.71|510.11|507.91|507.73|505.53|0
1639072200000|2021-12-09 17:50:00|509.71|507.51|509.31|507.11|510.7|508.5|508.72|506.52|0
1639072500000|2021-12-09 17:55:00|509.51|507.31|509.71|507.51|510.1|507.9|507.52|505.32|0
1639072800000|2021-12-09 18:00:00|509.51|507.31|507.52|505.32|509.51|507.31|506.33|504.13|0
1639073100000|2021-12-09 18:05:00|507.71|505.51|507.51|505.31|509.5|507.3|507.31|505.11|0
1639073400000|2021-12-09 18:10:00|507.31|505.11|507.51|505.31|508.51|506.31|506.52|504.32|0
1639073700000|2021-12-09 18:15:00|507.71|505.51|508.7|506.5|509.49|507.29|507.71|505.51|0
1639074000000|2021-12-09 18:20:00|508.5|506.3|506.51|504.31|508.7|506.5|506.21|504.01|0
1639074300000|2021-12-09 18:25:00|506.71|504.51|506.31|504.11|507.3|505.1|505.72|503.52|0
1639074600000|2021-12-09 18:30:00|506.11|503.91|508.29|506.09|508.69|506.49|505.91|503.71|0
1639074900000|2021-12-09 18:35:00|507.89|505.69|510.08|507.88|511.08|508.88|507.7|505.5|0
1639075200000|2021-12-09 18:40:00|509.68|507.48|505.51|503.31|509.88|507.68|505.51|503.31|0
1639075500000|2021-12-09 18:45:00|505.11|502.91|503.83|501.63|506.9|504.7|502.73|500.53|0
1639075800000|2021-12-09 18:50:00|503.63|501.43|504.42|502.22|504.81|502.61|502.24|500.04|0
1639076100000|2021-12-09 18:55:00|504.61|502.41|506.39|504.19|508.18|505.98|504.61|502.41|0
1639076400000|2021-12-09 19:00:00|506.59|504.39|506.19|503.99|507.78|505.58|505.6|503.4|0
1639076700000|2021-12-09 19:05:00|506.09|503.89|505.99|503.79|507.58|505.38|505.4|503.2|0
1639077000000|2021-12-09 19:10:00|506.19|503.99|504.6|502.4|506.98|504.78|503.42|501.22|0
1639077300000|2021-12-09 19:15:00|505|502.8|505.59|503.39|506.18|503.98|503.61|501.41|0
1639077600000|2021-12-09 19:20:00|505.68|503.48|507.96|505.76|508.56|506.36|505.39|503.19|0
1639077900000|2021-12-09 19:25:00|508.16|505.96|503.8|501.6|508.16|505.96|503.21|501.01|0
1639078200000|2021-12-09 19:30:00|503.6|501.4|504|501.8|504.79|502.59|502.42|500.22|0
1639078500000|2021-12-09 19:35:00|503.4|501.2|503|500.8|503.99|501.79|502.02|499.82|0
1639078800000|2021-12-09 19:40:00|502.81|500.61|503.02|500.82|505|502.8|501.65|499.45|0
1639079100000|2021-12-09 19:45:00|502.83|500.63|502.63|500.43|503.62|501.42|501.64|499.44|0
1639079400000|2021-12-09 19:50:00|502.33|500.13|500.26|498.06|503.02|500.82|499.67|497.47|0
1639079700000|2021-12-09 19:55:00|500.46|498.26|500.56|498.36|501.15|498.95|496.28|494.08|0
1639080000000|2021-12-09 20:00:00|500.37|498.17|500.83|498.63|504.69|502.49|499.78|497.58|0
1639080300000|2021-12-09 20:05:00|502.81|500.61|497.9|495.7|503|500.8|497.9|495.7|0
1639080600000|2021-12-09 20:10:00|498.1|495.9|497.83|495.63|500.96|498.76|496.08|493.88|0
1639080900000|2021-12-09 20:15:00|497.64|495.44|497.64|495.44|499.4|497.2|496.08|493.88|0
1639081200000|2021-12-09 20:20:00|497.83|495.63|494.32|492.12|498.42|496.22|494.32|492.12|0
1639081500000|2021-12-09 20:25:00|494.51|492.31|497.43|495.23|499.19|496.99|493.54|491.34|0
1639081800000|2021-12-09 20:30:00|497.24|495.04|498.8|496.6|500.76|498.56|496.85|494.65|0
1639082100000|2021-12-09 20:35:00|498.6|496.4|499.58|497.38|500.95|498.75|497.04|494.84|0
1639082400000|2021-12-09 20:40:00|499.19|496.99|501.33|499.13|503.1|500.9|498.21|496.01|0
1639082700000|2021-12-09 20:45:00|501.53|499.33|500.5|498.3|502.46|500.26|498.93|496.73|0
1639083000000|2021-12-09 20:50:00|498.93|496.73|496.97|494.77|501.28|499.08|496.58|494.38|0
1639083300000|2021-12-09 20:55:00|497.36|495.16|492.08|489.88|497.55|495.35|490.91|488.71|0
1639083600000|2021-12-09 21:00:00|491.88|489.68|491.37|489.17|494.81|492.61|490.91|488.71|0
1639083900000|2021-12-09 21:05:00|491.56|489.36|489.22|487.02|492.15|489.95|489.03|486.83|0
1639084200000|2021-12-09 21:10:00|489.42|487.22|490.97|488.77|491.17|488.97|489.42|487.22|0
1639084500000|2021-12-09 21:15:00|490.98|488.38|490.78|488.18|491.36|488.76|490.58|487.98|0
1639084800000|2021-12-09 21:20:00|490.97|488.37|491.55|488.95|491.55|488.95|490.78|488.18|0
1639085100000|2021-12-09 21:25:00|491.36|488.76|494.08|491.48|494.28|491.68|491.36|488.76|0
1639085400000|2021-12-09 21:30:00|493.79|491.19|493.11|490.51|494.28|491.68|492.91|490.31|0
1639085700000|2021-12-09 21:35:00|492.72|490.12|493.1|490.5|493.3|490.7|492.71|490.11|0
1639086000000|2021-12-09 21:40:00|493.49|490.89|492.71|490.11|493.69|491.09|492.71|490.11|0
1639086300000|2021-12-09 21:45:00|492.9|490.3|494.27|491.67|494.27|491.67|492.51|489.91|0
1639086600000|2021-12-09 21:50:00|494.07|491.47|494.07|491.47|494.26|491.66|493.68|491.08|0
1639086900000|2021-12-09 21:55:00|494.26|491.66|493.96|491.36|494.46|491.86|493.87|491.27|0
1639087200000|2021-12-09 22:00:00|494.14|491.54|494|491.4|494.31|491.71|493.97|491.37|0
1639087500000|2021-12-09 22:05:00|493.97|491.37|494.03|491.43|494.19|491.59|493.94|491.34|0
1639087800000|2021-12-09 22:10:00|494.08|491.48|494.78|492.18|495.13|492.53|494.08|491.48|0
1639088100000|2021-12-09 22:15:00|494.64|492.04|494.78|492.18|494.84|492.24|494.64|492.04|0
1639088400000|2021-12-09 22:20:00|494.84|492.24|494.89|492.29|495.24|492.64|494.75|492.15|0
1639088700000|2021-12-09 22:25:00|494.95|492.35|494.86|492.26|494.95|492.35|494.8|492.2|0
1639089000000|2021-12-09 22:30:00|494.83|492.23|494.94|492.34|495.03|492.43|494.83|492.23|0
1639089300000|2021-12-09 22:35:00|494.92|492.32|495.02|492.42|495.2|492.6|494.92|492.32|0
1639089600000|2021-12-09 22:40:00|494.97|492.37|495.5|492.9|495.54|492.94|494.94|492.34|0
1639089900000|2021-12-09 22:45:00|495.45|492.85|495.39|492.79|495.65|493.05|495.31|492.71|0
1639090200000|2021-12-09 22:50:00|495.42|492.82|495.07|492.47|495.42|492.82|494.96|492.36|0
1639090500000|2021-12-09 22:55:00|495.04|492.44|494.96|492.36|495.04|492.44|494.96|492.36|0
1639090800000|2021-12-09 23:00:00|494.71|492.11|496.95|494.35|496.95|494.35|494.32|491.72|0
1639091100000|2021-12-09 23:05:00|496.85|494.25|497.83|495.23|497.93|495.33|496.76|494.16|0
1639091400000|2021-12-09 23:10:00|497.93|495.33|497.73|495.13|497.93|495.33|497.34|494.74|0
1639091700000|2021-12-09 23:15:00|498.32|495.72|497.34|494.74|498.51|495.91|497.34|494.74|0
1639092000000|2021-12-09 23:20:00|497.23|494.63|496.94|494.34|497.73|495.13|496.75|494.15|0
1639092300000|2021-12-09 23:25:00|497.14|494.54|497.13|494.53|497.33|494.73|496.45|493.85|0
1639092600000|2021-12-09 23:30:00|497.23|494.63|498.79|496.19|499.09|496.49|497.23|494.63|0
1639092900000|2021-12-09 23:35:00|498.7|496.1|499.09|496.49|499.28|496.68|498.7|496.1|0
1639093200000|2021-12-09 23:40:00|499.08|496.48|498.89|496.29|499.37|496.77|498.78|496.18|0
1639093500000|2021-12-09 23:45:00|498.78|496.18|497.9|495.3|498.89|496.29|497.9|495.3|0
1639093800000|2021-12-09 23:50:00|497.8|495.2|497.7|495.1|498.49|495.89|497.51|494.91|0
1639094100000|2021-12-09 23:55:00|497.9|495.3|497.11|494.51|498.39|495.79|497.11|494.51|0
1639094400000|2021-12-10 00:00:00|497.51|494.91|495.94|493.34|498.29|495.69|495.55|492.95|0
1639094700000|2021-12-10 00:05:00|496.13|493.53|495.44|492.84|496.72|494.12|494.76|492.16|0
1639095000000|2021-12-10 00:10:00|495.54|492.94|498.67|496.07|498.67|496.07|495.54|492.94|0
1639095300000|2021-12-10 00:15:00|498.28|495.68|496.91|494.31|498.87|496.27|496.71|494.11|0
1639095600000|2021-12-10 00:20:00|496.71|494.11|497.69|495.09|497.69|495.09|496.32|493.72|0
1639095900000|2021-12-10 00:25:00|497.49|494.89|496.31|493.71|497.69|495.09|496.12|493.52|0
1639096200000|2021-12-10 00:30:00|495.92|493.32|495.53|492.93|496.31|493.71|495.14|492.54|0
1639096500000|2021-12-10 00:35:00|495.72|493.12|495.53|492.93|496.12|493.52|495.53|492.93|0
1639096800000|2021-12-10 00:40:00|495.62|493.02|495.52|492.92|496.59|493.99|494.94|492.34|0
1639097100000|2021-12-10 00:45:00|495.62|493.02|495.13|492.53|496.11|493.51|494.54|491.94|0
1639097400000|2021-12-10 00:50:00|494.93|492.33|494.54|491.94|495.32|492.72|494.54|491.94|0
1639097700000|2021-12-10 00:55:00|494.63|492.03|494.15|491.55|494.63|492.03|493.37|490.77|0
1639098000000|2021-12-10 01:00:00|494.54|491.94|492.19|489.59|494.93|492.33|491.8|489.2|0
1639098300000|2021-12-10 01:05:00|492|489.4|492.58|489.98|493.17|490.57|491.8|489.2|0
1639098600000|2021-12-10 01:10:00|492.67|490.07|492.19|489.59|493.94|491.34|491.99|489.39|0
1639098900000|2021-12-10 01:15:00|492.09|489.49|491.21|488.61|492.58|489.98|490.82|488.22|0
1639099200000|2021-12-10 01:20:00|491.4|488.8|493.05|490.45|493.16|490.56|491.21|488.61|0
1639099500000|2021-12-10 01:25:00|492.96|490.36|494.71|492.11|494.71|492.11|492.37|489.77|0
1639099800000|2021-12-10 01:30:00|494.81|492.21|496.66|494.06|496.76|494.16|494.52|491.92|0
1639100100000|2021-12-10 01:35:00|496.86|494.26|494.8|492.2|497.05|494.45|494.8|492.2|0
1639100400000|2021-12-10 01:40:00|494.9|492.3|497.05|494.45|497.05|494.45|494.71|492.11|0
1639100700000|2021-12-10 01:45:00|496.85|494.25|497.83|495.23|497.83|495.23|496.65|494.05|0
1639101000000|2021-12-10 01:50:00|497.73|495.13|497.04|494.44|498.02|495.42|496.94|494.34|0
1639101300000|2021-12-10 01:55:00|497.43|494.83|497.04|494.44|497.63|495.03|496.65|494.05|0
1639101600000|2021-12-10 02:00:00|496.84|494.24|497.82|495.22|498.02|495.42|496.74|494.14|0
1639101900000|2021-12-10 02:05:00|497.23|494.63|497.42|494.82|498.01|495.41|497.23|494.63|0
1639102200000|2021-12-10 02:10:00|497.32|494.72|498.01|495.41|498.01|495.41|497.03|494.43|0
1639102500000|2021-12-10 02:15:00|497.81|495.21|497.61|495.01|498.2|495.6|497.61|495.01|0
1639102800000|2021-12-10 02:20:00|497.51|494.91|497.41|494.81|497.81|495.21|497.31|494.71|0
1639103100000|2021-12-10 02:25:00|497.61|495.01|497.41|494.81|497.81|495.21|497.41|494.81|0
1639103400000|2021-12-10 02:30:00|497.61|495.01|497.8|495.2|497.8|495.2|497.21|494.61|0
1639103700000|2021-12-10 02:35:00|497.6|495|496.62|494.02|497.7|495.1|496.43|493.83|0
1639104000000|2021-12-10 02:40:00|496.52|493.92|496.42|493.82|496.62|494.02|496.23|493.63|0
1639104300000|2021-12-10 02:45:00|496.62|494.02|496.81|494.21|496.81|494.21|496.32|493.72|0
1639104600000|2021-12-10 02:50:00|497.01|494.41|497.59|494.99|497.79|495.19|497.01|494.41|0
1639104900000|2021-12-10 02:55:00|497.49|494.89|497.78|495.18|497.79|495.19|497.29|494.69|0
1639105200000|2021-12-10 03:00:00|497.88|495.28|498.37|495.77|499.15|496.55|497.59|494.99|0
1639105500000|2021-12-10 03:05:00|498.17|495.57|498.76|496.16|498.95|496.35|498.17|495.57|0
1639105800000|2021-12-10 03:10:00|498.65|496.05|498.56|495.96|498.76|496.16|498.36|495.76|0
1639106100000|2021-12-10 03:15:00|498.36|495.76|498.56|495.96|498.75|496.15|498.17|495.57|0
1639106400000|2021-12-10 03:20:00|498.75|496.15|498.55|495.95|498.84|496.24|498.36|495.76|0
1639106700000|2021-12-10 03:25:00|498.45|495.85|498.84|496.24|498.94|496.34|498.36|495.76|0
1639107000000|2021-12-10 03:30:00|498.74|496.14|498.74|496.14|499.13|496.53|498.55|495.95|0
1639107300000|2021-12-10 03:35:00|498.55|495.95|497.56|494.96|498.74|496.14|497.56|494.96|0
1639107600000|2021-12-10 03:40:00|497.37|494.77|497.36|494.76|497.56|494.96|496.68|494.08|0
1639107900000|2021-12-10 03:45:00|497.17|494.57|496.58|493.98|497.46|494.86|496.58|493.98|0
1639108200000|2021-12-10 03:50:00|496.38|493.78|496.97|494.37|497.06|494.46|496.38|493.78|0
1639108500000|2021-12-10 03:55:00|496.77|494.17|496.77|494.17|497.16|494.56|496.77|494.17|0
1639108800000|2021-12-10 04:00:00|496.96|494.36|496.76|494.16|497.55|494.95|496.18|493.58|0
1639109100000|2021-12-10 04:05:00|496.96|494.36|496.76|494.16|496.96|494.36|496.57|493.97|0
1639109400000|2021-12-10 04:10:00|496.86|494.26|496.56|493.96|496.96|494.36|496.17|493.57|0
1639109700000|2021-12-10 04:15:00|496.37|493.77|496.36|493.76|496.46|493.86|495.97|493.37|0
1639110000000|2021-12-10 04:20:00|496.46|493.86|496.95|494.35|496.95|494.35|496.36|493.76|0
1639110300000|2021-12-10 04:25:00|497.14|494.54|497.63|495.03|497.73|495.13|496.95|494.35|0
1639110600000|2021-12-10 04:30:00|497.53|494.93|496.94|494.34|497.63|495.03|496.75|494.15|0
1639110900000|2021-12-10 04:35:00|497.14|494.54|495.86|493.26|497.33|494.73|495.86|493.26|0
1639111200000|2021-12-10 04:40:00|495.96|493.36|495.96|493.36|496.35|493.75|495.76|493.16|0
1639111500000|2021-12-10 04:45:00|496.15|493.55|496.54|493.94|496.54|493.94|496.05|493.45|0
1639111800000|2021-12-10 04:50:00|496.63|494.03|494.97|492.37|496.63|494.03|494.97|492.37|0
1639112100000|2021-12-10 04:55:00|495.17|492.57|494.38|491.78|495.17|492.57|494.38|491.78|0
1639112400000|2021-12-10 05:00:00|494.58|491.98|495.36|492.76|495.36|492.76|494.38|491.78|0
1639112700000|2021-12-10 05:05:00|495.26|492.66|493.79|491.19|495.36|492.76|493.79|491.19|0
1639113000000|2021-12-10 05:10:00|493.89|491.29|493.27|490.67|494.18|491.58|493.27|490.67|0
1639113300000|2021-12-10 05:15:00|493.17|490.57|493.46|490.86|493.56|490.96|492.88|490.28|0
1639113600000|2021-12-10 05:20:00|493.66|491.06|492.87|490.27|493.66|491.06|492.68|490.08|0
1639113900000|2021-12-10 05:25:00|493.07|490.47|493.07|490.47|493.26|490.66|492.87|490.27|0
1639114200000|2021-12-10 05:30:00|492.87|490.27|492.48|489.88|493.07|490.47|492.28|489.68|0
1639114500000|2021-12-10 05:35:00|492.38|489.78|492.47|489.87|492.67|490.07|492.08|489.48|0
1639114800000|2021-12-10 05:40:00|492.57|489.97|490.42|487.82|492.57|489.97|490.32|487.72|0
1639115100000|2021-12-10 05:45:00|490.52|487.92|490.91|488.31|491.1|488.5|490.32|487.72|0
1639115400000|2021-12-10 05:50:00|490.8|488.2|490.51|487.91|491.1|488.5|490.51|487.91|0
1639115700000|2021-12-10 05:55:00|490.61|488.01|491.29|488.69|491.29|488.69|490.51|487.91|0
1639116000000|2021-12-10 06:00:00|491.09|488.49|492.36|489.76|492.36|489.76|490.9|488.3|0
1639116300000|2021-12-10 06:05:00|492.26|489.66|493.43|490.83|493.43|490.83|492.07|489.47|0
1639116600000|2021-12-10 06:10:00|493.24|490.64|493.43|490.83|493.52|490.92|493.04|490.44|0
1639116900000|2021-12-10 06:15:00|493.52|490.92|493.82|491.22|494.01|491.41|493.52|490.92|0
1639117200000|2021-12-10 06:20:00|494.01|491.41|494.01|491.41|494.01|491.41|493.62|491.02|0
1639117500000|2021-12-10 06:25:00|493.81|491.21|493.22|490.62|493.81|491.21|493.22|490.62|0
1639117800000|2021-12-10 06:30:00|493.42|490.82|493.22|490.62|493.51|490.91|493.22|490.62|0
1639118100000|2021-12-10 06:35:00|493.12|490.52|493.22|490.62|493.61|491.01|493.12|490.52|0
1639118400000|2021-12-10 06:40:00|493.02|490.42|493.02|490.42|493.02|490.42|492.82|490.22|0
1639118700000|2021-12-10 06:45:00|493.21|490.61|492.82|490.22|493.21|490.61|492.82|490.22|0
1639119000000|2021-12-10 06:50:00|492.91|490.31|493.4|490.8|493.8|491.2|492.82|490.22|0
1639119300000|2021-12-10 06:55:00|493.6|491|494.77|492.17|494.77|492.17|493.5|490.9|0
1639119600000|2021-12-10 07:00:00|494.67|492.07|494.77|492.17|495.75|493.15|494.38|491.78|0
1639119900000|2021-12-10 07:05:00|494.57|491.97|494.18|491.58|494.57|491.97|493.98|491.38|0
1639120200000|2021-12-10 07:10:00|493.98|491.38|493.78|491.18|494.18|491.58|493.59|490.99|0
1639120500000|2021-12-10 07:15:00|493.59|490.99|493.97|491.37|494.26|491.66|493|490.4|0
1639120800000|2021-12-10 07:20:00|494.07|491.47|495.43|492.83|495.73|493.13|493.78|491.18|0
1639121100000|2021-12-10 07:25:00|495.54|492.94|495.14|492.54|495.93|493.33|495.14|492.54|0
1639121400000|2021-12-10 07:30:00|495.34|492.74|495.14|492.54|495.53|492.93|494.95|492.35|0
1639121700000|2021-12-10 07:35:00|494.94|492.34|494.74|492.14|495.33|492.73|494.74|492.14|0
1639122000000|2021-12-10 07:40:00|494.55|491.95|494.35|491.75|494.74|492.14|494.35|491.75|0
1639122300000|2021-12-10 07:45:00|494.54|491.94|495.91|493.31|495.91|493.31|494.35|491.75|0
1639122600000|2021-12-10 07:50:00|495.72|493.12|495.32|492.72|496.11|493.51|495.32|492.72|0
1639122900000|2021-12-10 07:55:00|495.42|492.82|495.51|492.91|496.1|493.5|495.12|492.52|0
1639123200000|2021-12-10 08:00:00|495.91|493.31|497.08|494.48|497.47|494.87|494.93|492.33|0
1639123500000|2021-12-10 08:05:00|497.07|494.87|497.86|495.66|498.45|496.25|497.07|494.87|0
1639123800000|2021-12-10 08:10:00|498.05|495.85|496.28|494.08|498.25|496.05|495.89|493.69|0
1639124100000|2021-12-10 08:15:00|496.38|494.18|497.06|494.86|497.06|494.86|495.5|493.3|0
1639124400000|2021-12-10 08:20:00|497.46|495.26|496.08|493.88|497.65|495.45|495.89|493.69|0
1639124700000|2021-12-10 08:25:00|496.28|494.08|497.74|495.54|498.24|496.04|496.28|494.08|0
1639125000000|2021-12-10 08:30:00|497.65|495.45|499.41|497.21|499.5|497.3|497.15|494.95|0
1639125300000|2021-12-10 08:35:00|499.21|497.01|498.43|496.23|499.41|497.21|498.03|495.83|0
1639125600000|2021-12-10 08:40:00|498.32|496.12|499.01|496.81|499.01|496.81|497.64|495.44|0
1639125900000|2021-12-10 08:45:00|498.82|496.62|499.01|496.81|499.21|497.01|498.22|496.02|0
1639126200000|2021-12-10 08:50:00|499.2|497|501.56|499.36|501.56|499.36|498.81|496.61|0
1639126500000|2021-12-10 08:55:00|501.76|499.56|501.56|499.36|501.76|499.56|501.16|498.96|0
1639126800000|2021-12-10 09:00:00|501.75|499.55|499.2|497|501.75|499.55|499.2|497|0
1639127100000|2021-12-10 09:05:00|499.39|497.19|498.6|496.4|499.39|497.19|497.19|494.99|0
1639127400000|2021-12-10 09:10:00|498.8|496.6|498.69|496.49|499.19|496.99|498.4|496.2|0
1639127700000|2021-12-10 09:15:00|498.8|496.6|499.58|497.38|499.97|497.77|498.4|496.2|0
1639128000000|2021-12-10 09:20:00|499.48|497.28|500.06|497.86|500.56|498.36|499.19|496.99|0
1639128300000|2021-12-10 09:25:00|499.97|497.77|498.98|496.78|500.06|497.86|498.79|496.59|0
1639128600000|2021-12-10 09:30:00|498.88|496.68|499.57|497.37|499.77|497.57|498.79|496.59|0
1639128900000|2021-12-10 09:35:00|499.47|497.27|500.75|498.55|501.34|499.14|499.47|497.27|0
1639129200000|2021-12-10 09:40:00|500.84|498.64|500.35|498.15|501.14|498.94|499.96|497.76|0
1639129500000|2021-12-10 09:45:00|500.44|498.24|500.74|498.54|500.94|498.74|500.35|498.15|0
1639129800000|2021-12-10 09:50:00|500.94|498.74|500.74|498.54|501.72|499.52|500.34|498.14|0
1639130100000|2021-12-10 09:55:00|500.93|498.73|501.72|499.52|501.72|499.52|500.34|498.14|0
1639130400000|2021-12-10 10:00:00|501.91|499.71|500.93|498.73|501.91|499.71|500.93|498.73|0
1639130700000|2021-12-10 10:05:00|501.02|498.82|501.32|499.12|501.32|499.12|500.53|498.33|0
1639131000000|2021-12-10 10:10:00|501.21|499.01|499.94|497.74|501.51|499.31|499.94|497.74|0
1639131300000|2021-12-10 10:15:00|500.13|497.93|500.13|497.93|500.72|498.52|500.13|497.93|0
1639131600000|2021-12-10 10:20:00|500.23|498.03|500.52|498.32|501.31|499.11|500.13|497.93|0
1639131900000|2021-12-10 10:25:00|500.72|498.52|500.91|498.71|500.91|498.71|500.32|498.12|0
1639132200000|2021-12-10 10:30:00|500.71|498.51|501.7|499.5|501.7|499.5|500.52|498.32|0
1639132500000|2021-12-10 10:35:00|501.89|499.69|502.42|500.22|503.72|501.52|501.59|499.39|0
1639132800000|2021-12-10 10:40:00|502.03|499.83|501.52|499.32|502.23|500.03|501.32|499.12|0
1639133100000|2021-12-10 10:45:00|501.32|499.12|501.91|499.71|502.01|499.81|501.12|498.92|0
1639133400000|2021-12-10 10:50:00|501.52|499.32|501.71|499.51|501.71|499.51|500.53|498.33|0
1639133700000|2021-12-10 10:55:00|501.61|499.41|501.9|499.7|502.1|499.9|500.92|498.72|0
1639134000000|2021-12-10 11:00:00|501.71|499.51|502.89|500.69|502.89|500.69|501.71|499.51|0
1639134300000|2021-12-10 11:05:00|502.69|500.49|504.46|502.26|504.66|502.46|502.59|500.39|0
1639134600000|2021-12-10 11:10:00|504.66|502.46|504.46|502.26|504.66|502.46|504.06|501.86|0
1639134900000|2021-12-10 11:15:00|504.55|502.35|504.26|502.06|505.05|502.85|503.86|501.66|0
1639135200000|2021-12-10 11:20:00|504.45|502.25|504.85|502.65|505.04|502.84|504.45|502.25|0
1639135500000|2021-12-10 11:25:00|504.84|502.64|506.03|503.83|506.22|504.02|504.84|502.64|0
1639135800000|2021-12-10 11:30:00|505.92|503.72|505.04|502.84|506.03|503.83|504.64|502.44|0
1639136100000|2021-12-10 11:35:00|505.23|503.03|506.02|503.82|506.22|504.02|505.23|503.03|0
1639136400000|2021-12-10 11:40:00|505.82|503.62|507|504.8|507.6|505.4|505.82|503.62|0
1639136700000|2021-12-10 11:45:00|507.2|505|507.79|505.59|507.79|505.59|506.41|504.21|0
1639137000000|2021-12-10 11:50:00|507.69|505.49|507.49|505.29|508.38|506.18|507.29|505.09|0
1639137300000|2021-12-10 11:55:00|507.19|504.99|506.1|503.9|507.68|505.48|506.1|503.9|0
1639137600000|2021-12-10 12:00:00|505.9|503.7|505.11|502.91|506.49|504.29|504.91|502.71|0
1639137900000|2021-12-10 12:05:00|505.01|502.81|503.92|501.72|505.11|502.91|503.92|501.72|0
1639138200000|2021-12-10 12:10:00|504.01|501.81|502.93|500.73|504.31|502.11|502.73|500.53|0
1639138500000|2021-12-10 12:15:00|503.02|500.82|502.93|500.73|503.32|501.12|502.14|499.94|0
1639138800000|2021-12-10 12:20:00|502.73|500.53|504.31|502.11|504.5|502.3|502.73|500.53|0
1639139100000|2021-12-10 12:25:00|504.11|501.91|504.5|502.3|504.7|502.5|503.51|501.31|0
1639139400000|2021-12-10 12:30:00|504.6|502.4|503.12|500.92|504.7|502.5|503.01|500.81|0
1639139700000|2021-12-10 12:35:00|503.11|500.91|503.31|501.11|503.51|501.31|502.72|500.52|0
1639140000000|2021-12-10 12:40:00|503.21|501.01|502.52|500.32|503.31|501.11|502.52|500.32|0
1639140300000|2021-12-10 12:45:00|502.32|500.12|501.92|499.72|502.32|500.12|501.23|499.03|0
1639140600000|2021-12-10 12:50:00|502.12|499.92|502.31|500.11|502.31|500.11|501.72|499.52|0
1639140900000|2021-12-10 12:55:00|502.21|500.01|502.11|499.91|502.31|500.11|501.72|499.52|0
1639141200000|2021-12-10 13:00:00|502.01|499.81|501.72|499.52|502.31|500.11|501.13|498.93|0
1639141500000|2021-12-10 13:05:00|501.81|499.61|501.52|499.32|501.91|499.71|501.12|498.92|0
1639141800000|2021-12-10 13:10:00|501.71|499.51|501.51|499.31|501.71|499.51|500.73|498.53|0
1639142100000|2021-12-10 13:15:00|501.71|499.51|505.66|503.46|505.85|503.65|501.71|499.51|0
1639142400000|2021-12-10 13:20:00|505.85|503.65|502.89|500.69|505.85|503.65|502.49|500.29|0
1639142700000|2021-12-10 13:25:00|503.08|500.88|502.98|500.78|503.87|501.67|502.69|500.49|0
1639143000000|2021-12-10 13:30:00|502.78|500.58|512.92|510.72|513.98|511.78|502.49|500.29|0
1639143300000|2021-12-10 13:35:00|514.12|511.92|516.81|514.61|520.15|517.95|514.12|511.92|0
1639143600000|2021-12-10 13:40:00|516.91|514.71|517.11|514.91|518.92|516.72|514.91|512.71|0
1639143900000|2021-12-10 13:45:00|516.71|514.51|515.1|512.9|517.31|515.11|513.9|511.7|0
1639144200000|2021-12-10 13:50:00|514.9|512.7|514.3|512.1|516.1|513.9|513.7|511.5|0
1639144500000|2021-12-10 13:55:00|514.1|511.9|514.9|512.7|515.7|513.5|513.9|511.7|0
1639144800000|2021-12-10 14:00:00|515.1|512.9|515.09|512.89|516.3|514.1|514.89|512.69|0
1639145100000|2021-12-10 14:05:00|514.89|512.69|512.89|510.69|515.49|513.29|512.89|510.69|0
1639145400000|2021-12-10 14:10:00|513.09|510.89|514.09|511.89|514.49|512.29|512.69|510.49|0
1639145700000|2021-12-10 14:15:00|514.29|512.09|513.48|511.28|514.29|512.09|512.89|510.69|0
1639146000000|2021-12-10 14:20:00|513.28|511.08|514.08|511.88|514.48|512.28|512.48|510.28|0
1639146300000|2021-12-10 14:25:00|513.88|511.68|511.08|508.88|514.08|511.88|510.68|508.48|0
1639146600000|2021-12-10 14:30:00|511.68|509.48|513.4|511.2|514.68|512.48|508.4|506.2|0
1639146900000|2021-12-10 14:35:00|513.8|511.6|515.8|513.6|517|514.8|510.99|508.79|0
1639147200000|2021-12-10 14:40:00|515.6|513.4|510.39|508.19|517|514.8|509.99|507.79|0
1639147500000|2021-12-10 14:45:00|510.99|508.79|505.4|503.2|512.19|509.99|504.8|502.6|0
1639147800000|2021-12-10 14:50:00|505.6|503.4|507.19|504.99|509.48|507.28|504.6|502.4|0
1639148100000|2021-12-10 14:55:00|506.99|504.79|504.29|502.09|507.79|505.59|502.01|499.81|0
1639148400000|2021-12-10 15:00:00|503.99|501.79|504.29|502.09|509.66|507.46|503.59|501.39|0
1639148700000|2021-12-10 15:05:00|504.09|501.89|507.47|505.27|508.66|506.46|503.49|501.29|0
1639149000000|2021-12-10 15:10:00|508.46|506.26|506.07|503.87|508.46|506.26|503.49|501.29|0
1639149300000|2021-12-10 15:15:00|505.87|503.67|510.89|508.69|513.25|511.05|504.88|502.68|0
1639149600000|2021-12-10 15:20:00|511.09|508.89|509.49|507.29|511.89|509.69|508.69|506.49|0
1639149900000|2021-12-10 15:25:00|509.09|506.89|511.08|508.88|511.08|508.88|507.69|505.49|0
1639150200000|2021-12-10 15:30:00|511.48|509.28|503.38|501.18|512.08|509.88|502.19|499.99|0
1639150500000|2021-12-10 15:35:00|503.18|500.98|501.88|499.68|503.38|501.18|498.42|496.22|0
1639150800000|2021-12-10 15:40:00|501.49|499.29|501.09|498.89|502.68|500.48|499.7|497.5|0
1639151100000|2021-12-10 15:45:00|500.69|498.49|496.73|494.53|501.49|499.29|496.73|494.53|0
1639151400000|2021-12-10 15:50:00|497.13|494.93|499.3|497.1|500.29|498.09|496.34|494.14|0
1639151700000|2021-12-10 15:55:00|499.5|497.3|501.28|499.08|501.68|499.48|498.31|496.11|0
1639152000000|2021-12-10 16:00:00|501.48|499.28|497.12|494.92|502.07|499.87|497.12|494.92|0
1639152300000|2021-12-10 16:05:00|497.32|495.12|492|489.8|497.32|495.12|490.62|488.42|0
1639152600000|2021-12-10 16:10:00|492.59|490.39|494.94|492.74|494.94|492.74|491.21|489.01|0
1639152900000|2021-12-10 16:15:00|493.96|491.76|496.91|494.71|498.29|496.09|493.17|490.97|0
1639153200000|2021-12-10 16:20:00|496.52|494.32|498.38|496.18|498.78|496.58|496.01|493.81|0
1639153500000|2021-12-10 16:25:00|497.39|495.19|502.35|500.15|502.65|500.45|497.39|495.19|0
1639153800000|2021-12-10 16:30:00|502.45|500.25|499.58|497.38|502.45|500.25|498.79|496.59|0
1639154100000|2021-12-10 16:35:00|499.78|497.58|500.96|498.76|502.35|500.15|498.39|496.19|0
1639154400000|2021-12-10 16:40:00|500.76|498.56|505.52|503.32|505.72|503.52|499.97|497.77|0
1639154700000|2021-12-10 16:45:00|505.72|503.52|507.9|505.7|508.7|506.5|505.72|503.52|0
1639155000000|2021-12-10 16:50:00|507.3|505.1|505.91|503.71|509.1|506.9|505.51|503.31|0
1639155300000|2021-12-10 16:55:00|506.31|504.11|507.3|505.1|507.7|505.5|504.92|502.72|0
1639155600000|2021-12-10 17:00:00|507.9|505.7|505.9|503.7|507.9|505.7|504.71|502.51|0
1639155900000|2021-12-10 17:05:00|506.5|504.3|506.51|504.31|509.1|506.9|506.11|503.91|0
1639156200000|2021-12-10 17:10:00|507|504.8|506.9|504.7|508.7|506.5|506.31|504.11|0
1639156500000|2021-12-10 17:15:00|507.1|504.9|504.71|502.51|507.9|505.7|504.31|502.11|0
1639156800000|2021-12-10 17:20:00|505.51|503.31|507.1|504.9|507.1|504.9|503.92|501.72|0
1639157100000|2021-12-10 17:25:00|506.7|504.5|505.6|503.4|508.49|506.29|505.3|503.1|0
1639157400000|2021-12-10 17:30:00|505.7|503.5|502.72|500.52|506.3|504.1|502.12|499.92|0
1639157700000|2021-12-10 17:35:00|502.92|500.72|501.52|499.32|503.91|501.71|500.73|498.53|0
1639158000000|2021-12-10 17:40:00|501.32|499.12|501.92|499.72|502.91|500.71|500.93|498.73|0
1639158300000|2021-12-10 17:45:00|501.72|499.52|505.69|503.49|505.89|503.69|500.93|498.73|0
1639158600000|2021-12-10 17:50:00|505.29|503.09|506.68|504.48|506.68|504.48|505.29|503.09|0
1639158900000|2021-12-10 17:55:00|506.48|504.28|507.39|505.19|507.39|505.19|505.6|503.4|0
1639159200000|2021-12-10 18:00:00|507.19|504.99|509.78|507.58|510.18|507.98|505.79|503.59|0
1639159500000|2021-12-10 18:05:00|509.88|507.68|510.78|508.58|511.58|509.38|508.78|506.58|0
1639159800000|2021-12-10 18:10:00|510.98|508.78|510.58|508.38|511.38|509.18|509.78|507.58|0
1639160100000|2021-12-10 18:15:00|510.38|508.18|511.37|509.17|511.58|509.38|509.57|507.37|0
1639160400000|2021-12-10 18:20:00|511.17|508.97|508.97|506.77|511.17|508.97|508.67|506.47|0
1639160700000|2021-12-10 18:25:00|509.17|506.97|510.37|508.17|510.77|508.57|508.57|506.37|0
1639161000000|2021-12-10 18:30:00|510.26|508.06|509.56|507.36|510.77|508.57|508.77|506.57|0
1639161300000|2021-12-10 18:35:00|509.76|507.56|508.76|506.56|509.96|507.76|507.37|505.17|0
1639161600000|2021-12-10 18:40:00|508.56|506.36|508.56|506.36|508.96|506.76|507.76|505.56|0
1639161900000|2021-12-10 18:45:00|508.76|506.56|507.36|505.16|508.96|506.76|506.96|504.76|0
1639162200000|2021-12-10 18:50:00|507.16|504.96|509.35|507.15|509.55|507.35|506.96|504.76|0
1639162500000|2021-12-10 18:55:00|509.15|506.95|510.55|508.35|510.95|508.75|508.75|506.55|0
1639162800000|2021-12-10 19:00:00|510.75|508.55|509.55|507.35|511.35|509.15|508.75|506.55|0
1639163100000|2021-12-10 19:05:00|509.75|507.55|508.94|506.74|510.35|508.15|508.54|506.34|0
1639163400000|2021-12-10 19:10:00|509.14|506.94|510.14|507.94|510.34|508.14|508.54|506.34|0
1639163700000|2021-12-10 19:15:00|510.04|507.84|511.34|509.14|511.34|509.14|509.14|506.94|0
1639164000000|2021-12-10 19:20:00|511.14|508.94|511.73|509.53|512.14|509.94|511.14|508.94|0
1639164300000|2021-12-10 19:25:00|511.53|509.33|511.73|509.53|512.13|509.93|510.33|508.13|0
1639164600000|2021-12-10 19:30:00|511.93|509.73|508.73|506.53|512.93|510.73|508.03|505.83|0
1639164900000|2021-12-10 19:35:00|509.33|507.13|509.53|507.33|510.33|508.13|508.33|506.13|0
1639165200000|2021-12-10 19:40:00|509.93|507.73|508.92|506.72|510.13|507.93|508.92|506.72|0
1639165500000|2021-12-10 19:45:00|509.32|507.12|509.12|506.92|509.92|507.72|508.32|506.12|0
1639165800000|2021-12-10 19:50:00|508.72|506.52|506.52|504.32|509.32|507.12|506.52|504.32|0
1639166100000|2021-12-10 19:55:00|506.72|504.52|505.52|503.32|507.72|505.52|504.73|502.53|0
1639166400000|2021-12-10 20:00:00|505.22|503.02|504.13|501.93|507.12|504.92|503.93|501.73|0
1639166700000|2021-12-10 20:05:00|504.32|502.12|507.91|505.71|508.71|506.51|503.73|501.53|0
1639167000000|2021-12-10 20:10:00|507.71|505.51|508.51|506.31|509.11|506.91|507.31|505.11|0
1639167300000|2021-12-10 20:15:00|507.91|505.71|509.9|507.7|509.9|507.7|507.71|505.51|0
1639167600000|2021-12-10 20:20:00|509.7|507.5|512.1|509.9|512.9|510.7|509.5|507.3|0
1639167900000|2021-12-10 20:25:00|512.3|510.1|512.1|509.9|512.7|510.5|511.3|509.1|0
1639168200000|2021-12-10 20:30:00|512.3|510.1|515.7|513.5|515.7|513.5|512.1|509.9|0
1639168500000|2021-12-10 20:35:00|515.5|513.3|515.1|512.9|516.1|513.9|514.1|511.9|0
1639168800000|2021-12-10 20:40:00|514.9|512.7|516.1|513.9|516.3|514.1|514.9|512.7|0
1639169100000|2021-12-10 20:45:00|516.3|514.1|518.1|515.9|518.85|516.65|516.3|514.1|0
1639169400000|2021-12-10 20:50:00|518|515.8|519.51|517.31|521.12|518.92|518|515.8|0
1639169700000|2021-12-10 20:55:00|519.71|517.51|521.52|519.32|523.34|521.14|518.7|516.5|0
1639170000000|2021-12-10 21:00:00|522.33|520.13|522.32|520.12|522.73|520.53|520.21|518.01|0
1639170300000|2021-12-10 21:05:00|522.52|520.32|522.62|520.42|522.93|520.73|521.72|519.52|0
1639170600000|2021-12-10 21:10:00|522.32|520.12|522.32|520.12|522.52|520.32|522.32|520.12|0
1639382700000|2021-12-13 08:05:00|528.07|526.27|526.65|524.45|529.18|526.98|526.65|524.45|0
1639383000000|2021-12-13 08:10:00|526.85|524.65|528.46|526.26|529.37|527.17|526.85|524.65|0
1639383300000|2021-12-13 08:15:00|528.87|526.67|530.49|528.29|530.59|528.39|528.06|525.86|0
1639383600000|2021-12-13 08:20:00|530.59|528.39|531.7|529.5|532.11|529.91|529.88|527.68|0
1639383900000|2021-12-13 08:25:00|531.5|529.3|531.29|529.09|531.7|529.5|530.48|528.28|0
1639384200000|2021-12-13 08:30:00|531.09|528.89|532.51|530.31|532.92|530.72|530.28|528.08|0
1639384500000|2021-12-13 08:35:00|533.01|530.81|532.91|530.71|533.12|530.92|532.1|529.9|0
1639384800000|2021-12-13 08:40:00|532.51|530.31|532.3|530.1|532.91|530.71|531.79|529.59|0
1639385100000|2021-12-13 08:45:00|532.4|530.2|532.7|530.5|532.91|530.71|532.19|529.99|0
1639385400000|2021-12-13 08:50:00|532.5|530.3|533.11|530.91|533.92|531.72|532.09|529.89|0
1639385700000|2021-12-13 08:55:00|532.91|530.71|531.07|528.87|532.91|530.71|530.97|528.77|0
1639386000000|2021-12-13 09:00:00|530.77|528.57|533.1|530.9|533.1|530.9|530.26|528.06|0
1639386300000|2021-12-13 09:05:00|533|530.8|532.18|529.98|533.4|531.2|531.88|529.68|0
1639386600000|2021-12-13 09:10:00|532.08|529.88|534.82|532.62|535.13|532.93|532.08|529.88|0
1639386900000|2021-12-13 09:15:00|534.93|532.73|535.33|533.13|535.74|533.54|534.92|532.72|0
1639387200000|2021-12-13 09:20:00|535.23|533.03|535.53|533.33|535.94|533.74|534.92|532.72|0
1639387500000|2021-12-13 09:25:00|535.33|533.13|535.53|533.33|535.53|533.33|534.92|532.72|0
1639387800000|2021-12-13 09:30:00|535.73|533.53|535.73|533.53|536.85|534.65|535.53|533.33|0
1639388100000|2021-12-13 09:35:00|535.83|533.63|534.91|532.71|536.14|533.94|534.91|532.71|0
1639388400000|2021-12-13 09:40:00|534.81|532.61|534.71|532.51|535.32|533.12|534.71|532.51|0
1639388700000|2021-12-13 09:45:00|534.91|532.71|535.11|532.91|535.32|533.12|534.19|531.99|0
1639389000000|2021-12-13 09:50:00|535|532.8|534.5|532.3|535.11|532.91|533.89|531.69|0
1639389300000|2021-12-13 09:55:00|534.29|532.09|534.59|532.39|534.7|532.5|533.68|531.48|0
1639389600000|2021-12-13 10:00:00|534.7|532.5|535.3|533.1|535.71|533.51|534.59|532.39|0
1639389900000|2021-12-13 10:05:00|535.4|533.2|534.28|532.08|535.61|533.41|534.08|531.88|0
1639390200000|2021-12-13 10:10:00|534.08|531.88|532.86|530.66|534.28|532.08|532.45|530.25|0
1639390500000|2021-12-13 10:15:00|532.66|530.46|531.73|529.53|532.66|530.46|531.43|529.23|0
1639390800000|2021-12-13 10:20:00|531.94|529.74|532.04|529.84|532.85|530.65|531.84|529.64|0
1639391100000|2021-12-13 10:25:00|531.53|529.33|532.44|530.24|532.44|530.24|530.51|528.31|0
1639391400000|2021-12-13 10:30:00|532.65|530.45|532.03|529.83|532.65|530.45|532.03|529.83|0
1639391700000|2021-12-13 10:35:00|531.83|529.63|533.25|531.05|533.45|531.25|531.83|529.63|0
1639392000000|2021-12-13 10:40:00|533.45|531.25|534.26|532.06|534.47|532.27|533.25|531.05|0
1639392300000|2021-12-13 10:45:00|534.47|532.27|534.26|532.06|534.67|532.47|534.06|531.86|0
1639392600000|2021-12-13 10:50:00|534.46|532.26|533.24|531.04|534.46|532.26|532.84|530.64|0
1639392900000|2021-12-13 10:55:00|533.04|530.84|533.44|531.24|533.44|531.24|532.43|530.23|0
1639393200000|2021-12-13 11:00:00|533.65|531.45|534.86|532.66|535.07|532.87|533.44|531.24|0
1639393500000|2021-12-13 11:05:00|535.07|532.87|534.86|532.66|535.47|533.27|534.66|532.46|0
1639393800000|2021-12-13 11:10:00|535.06|532.86|536.28|534.08|537.1|534.9|534.86|532.66|0
1639394100000|2021-12-13 11:15:00|536.08|533.88|535.26|533.06|536.48|534.28|535.26|533.06|0
1639394400000|2021-12-13 11:20:00|535.06|532.86|535.05|532.85|535.67|533.47|534.65|532.45|0
1639394700000|2021-12-13 11:25:00|534.85|532.65|534.44|532.24|535.26|533.06|534.44|532.24|0
1639395000000|2021-12-13 11:30:00|534.24|532.04|533.83|531.63|534.44|532.24|533.83|531.63|0
1639395300000|2021-12-13 11:35:00|533.93|531.73|534.23|532.03|534.44|532.24|531.08|528.88|0
1639395600000|2021-12-13 11:40:00|534.03|531.83|532.6|530.4|535.25|533.05|532.6|530.4|0
1639395900000|2021-12-13 11:45:00|532.5|530.3|531.18|528.98|532.6|530.4|530.57|528.37|0
1639396200000|2021-12-13 11:50:00|531.38|529.18|531.78|529.58|532.6|530.4|531.18|528.98|0
1639396500000|2021-12-13 11:55:00|531.99|529.79|532.59|530.39|532.8|530.6|531.99|529.79|0
1639396800000|2021-12-13 12:00:00|531.37|529.17|529.95|527.75|531.37|529.17|528.94|526.74|0
1639397100000|2021-12-13 12:05:00|530.15|527.95|530.65|528.45|530.97|528.77|529.75|527.55|0
1639397400000|2021-12-13 12:10:00|530.56|528.36|530.15|527.95|530.76|528.56|529.95|527.75|0
1639397700000|2021-12-13 12:15:00|530.25|528.05|528.73|526.53|530.55|528.35|528.73|526.53|0
1639398000000|2021-12-13 12:20:00|528.52|526.32|531.36|529.16|531.77|529.57|528.52|526.32|0
1639398300000|2021-12-13 12:25:00|531.56|529.36|529.73|527.53|531.66|529.46|529.53|527.33|0
1639398600000|2021-12-13 12:30:00|529.53|527.33|529.93|527.73|530.34|528.14|529.33|527.13|0
1639398900000|2021-12-13 12:35:00|530.14|527.94|530.54|528.34|530.64|528.44|529.93|527.73|0
1639399200000|2021-12-13 12:40:00|530.34|528.14|530.94|528.74|530.94|528.74|529.73|527.53|0
1639399500000|2021-12-13 12:45:00|530.74|528.54|529.32|527.12|531.15|528.95|528.71|526.51|0
1639399800000|2021-12-13 12:50:00|529.52|527.32|528.5|526.3|529.92|527.72|528.5|526.3|0
1639400100000|2021-12-13 12:55:00|528.3|526.1|528.5|526.3|528.71|526.51|527.89|525.69|0
1639400400000|2021-12-13 13:00:00|528.7|526.5|528.29|526.09|529.51|527.31|528.09|525.89|0
1639400700000|2021-12-13 13:05:00|528.09|525.89|528.49|526.29|528.5|526.3|527.48|525.28|0
1639401000000|2021-12-13 13:10:00|528.7|526.5|529.91|527.71|529.91|527.71|528.7|526.5|0
1639401300000|2021-12-13 13:15:00|529.3|527.1|527.48|525.28|529.71|527.51|527.27|525.07|0
1639401600000|2021-12-13 13:20:00|527.68|525.48|528.69|526.49|528.69|526.49|527.27|525.07|0
1639401900000|2021-12-13 13:25:00|528.58|526.38|529.29|527.09|529.29|527.09|528.58|526.38|0
1639402200000|2021-12-13 13:30:00|529.09|526.89|529.49|527.29|530.31|528.11|529.09|526.89|0
1639402500000|2021-12-13 13:35:00|529.7|527.5|530.1|527.9|530.1|527.9|529.29|527.09|0
1639402800000|2021-12-13 13:40:00|529.9|527.7|528.88|526.68|530.71|528.51|528.88|526.68|0
1639403100000|2021-12-13 13:45:00|529.08|526.88|528.47|526.27|529.08|526.88|527.86|525.66|0
1639403400000|2021-12-13 13:50:00|528.27|526.07|527.66|525.46|528.67|526.47|527.25|525.05|0
1639403700000|2021-12-13 13:55:00|527.25|525.05|527.05|524.85|527.86|525.66|527.05|524.85|0
1639404000000|2021-12-13 14:00:00|527.14|524.94|524.62|522.42|527.25|525.05|524.62|522.42|0
1639404300000|2021-12-13 14:05:00|524.82|522.62|526.64|524.44|526.84|524.64|524.82|522.62|0
1639404600000|2021-12-13 14:10:00|526.43|524.23|524.61|522.41|527.04|524.84|524.41|522.21|0
1639404900000|2021-12-13 14:15:00|524.81|522.61|523.8|521.6|525.42|523.22|523.8|521.6|0
1639405200000|2021-12-13 14:20:00|523.9|521.7|522.18|519.98|524.61|522.41|521.98|519.78|0
1639405500000|2021-12-13 14:25:00|522.08|519.88|517.75|515.55|522.08|519.88|517.54|515.34|0
1639405800000|2021-12-13 14:30:00|517.34|515.14|515.19|512.99|519.76|517.56|512.76|510.56|0
1639406100000|2021-12-13 14:35:00|514.19|511.99|511.4|509.2|518.8|516.6|510.8|508.6|0
1639406400000|2021-12-13 14:40:00|511.6|509.4|514.79|512.59|516.59|514.39|511.4|509.2|0
1639406700000|2021-12-13 14:45:00|513.59|511.39|510.19|507.99|514.59|512.39|509|506.8|0
1639407000000|2021-12-13 14:50:00|509.6|507.4|506.81|504.61|509.6|507.4|504.82|502.62|0
1639407300000|2021-12-13 14:55:00|506.01|503.81|507.2|505|510.79|508.59|506.01|503.81|0
1639407600000|2021-12-13 15:00:00|506.7|504.5|505.89|503.69|507.68|505.48|504.11|501.91|0
1639407900000|2021-12-13 15:05:00|506.09|503.89|507.68|505.48|509.07|506.87|505.49|503.29|0
1639408200000|2021-12-13 15:10:00|506.48|504.28|510.75|508.55|511.85|509.65|505.29|503.09|0
1639408500000|2021-12-13 15:15:00|511.05|508.85|509.46|507.26|512.45|510.25|509.26|507.06|0
1639408800000|2021-12-13 15:20:00|510.05|507.85|503.3|501.1|510.45|508.25|502.31|500.11|0
1639409100000|2021-12-13 15:25:00|503.11|500.91|499.94|497.74|504.09|501.89|496.78|494.58|0
1639409400000|2021-12-13 15:30:00|499.74|497.54|497.59|495.39|499.74|497.54|492.68|490.48|0
1639409700000|2021-12-13 15:35:00|498.38|496.18|498.21|496.01|503.14|500.94|497.88|495.68|0
1639410000000|2021-12-13 15:40:00|498.3|496.1|498.01|495.81|500.19|497.99|496.23|494.03|0
1639410300000|2021-12-13 15:45:00|497.22|495.02|501.76|499.56|502.56|500.36|497.22|495.02|0
1639410600000|2021-12-13 15:50:00|502.36|500.16|499.78|497.58|503.94|501.74|499.19|496.99|0
1639410900000|2021-12-13 15:55:00|499.98|497.78|498.79|496.59|500.18|497.98|496.81|494.61|0
1639411200000|2021-12-13 16:00:00|498.2|496|494.44|492.24|500.17|497.97|493.26|491.06|0
1639411500000|2021-12-13 16:05:00|494.84|492.64|497|494.8|498.78|496.58|494.44|492.24|0
1639411800000|2021-12-13 16:10:00|496.41|494.21|494.44|492.24|498.58|496.38|492.96|490.76|0
1639412100000|2021-12-13 16:15:00|495.03|492.83|492.76|490.56|496.61|494.41|491.88|489.68|0
1639412400000|2021-12-13 16:20:00|493.06|490.86|491.48|489.28|494.24|492.04|491.48|489.28|0
1639412700000|2021-12-13 16:25:00|491.68|489.48|492.25|490.05|493.43|491.23|489.89|487.69|0
1639413000000|2021-12-13 16:30:00|492.05|489.85|494.02|491.82|495.4|493.2|490.68|488.48|0
1639413300000|2021-12-13 16:35:00|493.82|491.62|493.62|491.42|496.39|494.19|493.03|490.83|0
1639413600000|2021-12-13 16:40:00|493.82|491.62|494.8|492.6|496.78|494.58|493.82|491.62|0
1639413900000|2021-12-13 16:45:00|495|492.8|492.83|490.63|496.18|493.98|492.83|490.63|0
1639414200000|2021-12-13 16:50:00|493.03|490.83|491.25|489.05|493.81|491.61|490.66|488.46|0
1639414500000|2021-12-13 16:55:00|491.45|489.25|495.19|492.99|495.58|493.38|490.66|488.46|0
1639414800000|2021-12-13 17:00:00|494.4|492.2|494.59|492.39|494.79|492.59|490.66|488.46|0
1639415100000|2021-12-13 17:05:00|494.79|492.59|498.14|495.94|498.54|496.34|493.61|491.41|0
1639415400000|2021-12-13 17:10:00|497.94|495.74|498.93|496.73|499.92|497.72|497.15|494.95|0
1639415700000|2021-12-13 17:15:00|499.13|496.93|496.95|494.75|499.13|496.93|496.75|494.55|0
1639416000000|2021-12-13 17:20:00|496.75|494.55|498.33|496.13|498.53|496.33|496.75|494.55|0
1639416300000|2021-12-13 17:25:00|498.72|496.52|499.31|497.11|499.71|497.51|498.13|495.93|0
1639416600000|2021-12-13 17:30:00|498.92|496.72|498.72|496.52|499.91|497.71|498.13|495.93|0
1639416900000|2021-12-13 17:35:00|498.52|496.32|500.22|498.02|502.27|500.07|498.32|496.12|0
1639417200000|2021-12-13 17:40:00|500.02|497.82|499.82|497.62|500.22|498.02|498.63|496.43|0
1639417500000|2021-12-13 17:45:00|499.23|497.03|496.26|494.06|499.23|497.03|496.26|494.06|0
1639417800000|2021-12-13 17:50:00|496.45|494.25|494.48|492.28|497.05|494.85|494.08|491.88|0
1639418100000|2021-12-13 17:55:00|494.67|492.47|496.05|493.85|496.25|494.05|493.69|491.49|0
1639418400000|2021-12-13 18:00:00|495.66|493.46|497.04|494.84|498.62|496.42|494.27|492.07|0
1639418700000|2021-12-13 18:05:00|497.24|495.04|496.05|493.85|497.83|495.63|496.05|493.85|0
1639419000000|2021-12-13 18:10:00|496.24|494.04|496.24|494.04|496.84|494.64|495.25|493.05|0
1639419300000|2021-12-13 18:15:00|495.85|493.65|496.43|494.23|496.83|494.63|494.46|492.26|0
1639419600000|2021-12-13 18:20:00|496.83|494.63|495.84|493.64|497.03|494.83|494.66|492.46|0
1639419900000|2021-12-13 18:25:00|495.64|493.44|495.44|493.24|496.04|493.84|494.46|492.26|0
1639420200000|2021-12-13 18:30:00|496.03|493.83|493.27|491.07|496.03|493.83|491.89|489.69|0
1639420500000|2021-12-13 18:35:00|493.07|490.87|492.47|490.27|494.45|492.25|492.28|490.08|0
1639420800000|2021-12-13 18:40:00|492.67|490.47|496.22|494.02|496.82|494.62|492.47|490.27|0
1639421100000|2021-12-13 18:45:00|496.02|493.82|494.05|491.85|496.02|493.82|494.05|491.85|0
1639421400000|2021-12-13 18:50:00|494.24|492.04|498|495.8|498.19|495.99|494.24|492.04|0
1639421700000|2021-12-13 18:55:00|497.6|495.4|497.6|495.4|498.39|496.19|496.61|494.41|0
1639422000000|2021-12-13 19:00:00|497.2|495|496.41|494.21|497.6|495.4|494.83|492.63|0
1639422300000|2021-12-13 19:05:00|496.6|494.4|498.38|496.18|498.38|496.18|496.01|493.81|0
1639422600000|2021-12-13 19:10:00|498.18|495.98|498.18|495.98|499.37|497.17|497.98|495.78|0
1639422900000|2021-12-13 19:15:00|498.38|496.18|498.18|495.98|498.38|496.18|497.39|495.19|0
1639423200000|2021-12-13 19:20:00|498.38|496.18|501.15|498.95|501.55|499.35|498.18|495.98|0
1639423500000|2021-12-13 19:25:00|500.95|498.75|498.96|496.76|501.35|499.15|497.97|495.77|0
1639423800000|2021-12-13 19:30:00|499.16|496.96|499.95|497.75|499.95|497.75|497.18|494.98|0
1639424100000|2021-12-13 19:35:00|499.85|497.65|498.96|496.76|500.15|497.95|498.36|496.16|0
1639424400000|2021-12-13 19:40:00|499.16|496.96|498.56|496.36|499.75|497.55|498.46|496.26|0
1639424700000|2021-12-13 19:45:00|498.76|496.56|497.76|495.56|499.15|496.95|497.37|495.17|0
1639425000000|2021-12-13 19:50:00|497.96|495.76|499.34|497.14|499.34|497.14|497.76|495.56|0
1639425300000|2021-12-13 19:55:00|499.54|497.34|500.93|498.73|500.93|498.73|499.15|496.95|0
1639425600000|2021-12-13 20:00:00|500.73|498.53|503.31|501.11|503.31|501.11|500.73|498.53|0
1639425900000|2021-12-13 20:05:00|502.91|500.71|499.14|496.94|503.9|501.7|499.14|496.94|0
1639426200000|2021-12-13 20:10:00|499.34|497.14|501.91|499.71|502.31|500.11|498.74|496.54|0
1639426500000|2021-12-13 20:15:00|502.11|499.91|500.12|497.92|503.1|500.9|499.13|496.93|0
1639426800000|2021-12-13 20:20:00|500.52|498.32|500.52|498.32|500.92|498.72|498.14|495.94|0
1639427100000|2021-12-13 20:25:00|500.71|498.51|497.94|495.74|501.11|498.91|497.83|495.63|0
1639427400000|2021-12-13 20:30:00|497.74|495.54|501.1|498.9|501.11|498.91|497.74|495.54|0
1639427700000|2021-12-13 20:35:00|500.91|498.71|501.3|499.1|503.49|501.29|500.51|498.31|0
1639428000000|2021-12-13 20:40:00|500.9|498.7|499.71|497.51|503.09|500.89|499.71|497.51|0
1639428300000|2021-12-13 20:45:00|500.11|497.91|497.33|495.13|501.89|499.69|497.33|495.13|0
1639428600000|2021-12-13 20:50:00|495.95|493.75|489.4|487.2|495.95|493.75|489.4|487.2|0
1639428900000|2021-12-13 20:55:00|489|486.8|486.84|484.64|490.38|488.18|485.46|483.26|0
1639429200000|2021-12-13 21:00:00|488.61|486.41|487.63|485.43|488.61|486.41|483|480.8|0
1639429500000|2021-12-13 21:05:00|487.44|485.24|488.81|486.61|488.81|486.61|486.26|484.06|0
1639429800000|2021-12-13 21:10:00|488.61|486.41|489.79|487.59|490.38|488.18|487.83|485.63|0
1639430100000|2021-12-13 21:15:00|489|486.4|489.98|487.38|490.08|487.48|488.42|485.82|0
1639430400000|2021-12-13 21:20:00|489.59|486.99|488.41|485.81|490.18|487.58|488.41|485.81|0
1639430700000|2021-12-13 21:25:00|488.61|486.01|488.8|486.2|489.39|486.79|488.02|485.42|0
1639431000000|2021-12-13 21:30:00|489|486.4|488.8|486.2|489.78|487.18|488.8|486.2|0
1639431300000|2021-12-13 21:35:00|488.6|486|490.17|487.57|490.17|487.57|488.6|486|0
1639431600000|2021-12-13 21:40:00|490.36|487.76|490.16|487.56|490.56|487.96|489.97|487.37|0
1639431900000|2021-12-13 21:45:00|490.56|487.96|492.32|489.72|492.52|489.92|490.56|487.96|0
1639432200000|2021-12-13 21:50:00|492.52|489.92|491.53|488.93|492.52|489.92|490.55|487.95|0
1639432500000|2021-12-13 21:55:00|491.73|489.13|491.04|488.44|491.73|489.13|490.74|488.14|0
1639432800000|2021-12-13 22:00:00|491.07|488.47|491.03|488.43|491.1|488.5|491.03|488.43|0
1639433100000|2021-12-13 22:05:00|490.92|488.32|490.69|488.09|490.92|488.32|490.46|487.86|0
1639433400000|2021-12-13 22:10:00|490.71|488.11|491.03|488.43|491.06|488.46|490.57|487.97|0
1639433700000|2021-12-13 22:15:00|491.09|488.49|490.94|488.34|491.09|488.49|490.94|488.34|0
1639434000000|2021-12-13 22:20:00|490.77|488.17|490.91|488.31|490.91|488.31|490.74|488.14|0
1639434300000|2021-12-13 22:25:00|490.94|488.34|490.94|488.34|491.02|488.42|490.94|488.34|0
1639434600000|2021-12-13 22:30:00|490.73|488.13|490.85|488.25|490.9|488.3|490.68|488.08|0
1639434900000|2021-12-13 22:35:00|490.82|488.22|490.21|487.61|490.82|488.22|490.01|487.41|0
1639435200000|2021-12-13 22:40:00|490.13|487.53|490.24|487.64|490.29|487.69|489.84|487.24|0
1639435500000|2021-12-13 22:45:00|490.27|487.67|490.46|487.86|490.53|487.93|490.04|487.44|0
1639435800000|2021-12-13 22:50:00|490.44|487.84|490.2|487.6|490.44|487.84|490.2|487.6|0
1639436100000|2021-12-13 22:55:00|490.28|487.68|490.23|487.63|490.57|487.97|490.2|487.6|0
1639436400000|2021-12-13 23:00:00|490.2|487.6|492.67|490.07|492.87|490.27|490.2|487.6|0
1639436700000|2021-12-13 23:05:00|493.06|490.46|493.06|490.46|493.26|490.66|492.76|490.16|0
1639437000000|2021-12-13 23:10:00|492.96|490.36|491.88|489.28|493.26|490.66|491.48|488.88|0
1639437300000|2021-12-13 23:15:00|491.68|489.08|491.87|489.27|492.17|489.57|490.69|488.09|0
1639437600000|2021-12-13 23:20:00|492.07|489.47|491.48|488.88|492.27|489.67|490.89|488.29|0
1639437900000|2021-12-13 23:25:00|491.28|488.68|489.8|487.2|492.46|489.86|489.31|486.71|0
1639438200000|2021-12-13 23:30:00|489.41|486.81|491.67|489.07|491.87|489.27|489.41|486.81|0
1639438500000|2021-12-13 23:35:00|492.06|489.46|491.86|489.26|492.85|490.25|491.66|489.06|0
1639438800000|2021-12-13 23:40:00|491.66|489.06|492.65|490.05|492.84|490.24|491.66|489.06|0
1639439100000|2021-12-13 23:45:00|492.84|490.24|491.86|489.26|493.04|490.44|491.66|489.06|0
1639439400000|2021-12-13 23:50:00|491.85|489.25|491.85|489.25|492.05|489.45|491.07|488.47|0
1639439700000|2021-12-13 23:55:00|491.65|489.05|492.05|489.45|492.05|489.45|491.26|488.66|0
1639440000000|2021-12-14 00:00:00|491.85|489.25|493.71|491.11|494.21|491.61|491.85|489.25|0
1639440300000|2021-12-14 00:05:00|493.82|491.22|494.21|491.61|494.21|491.61|493.32|490.72|0
1639440600000|2021-12-14 00:10:00|494.4|491.8|493.81|491.21|495.19|492.59|493.61|491.01|0
1639440900000|2021-12-14 00:15:00|494.2|491.6|494.79|492.19|495.19|492.59|493.81|491.21|0
1639441200000|2021-12-14 00:20:00|494.59|491.99|494.59|491.99|495.38|492.78|494.1|491.5|0
1639441500000|2021-12-14 00:25:00|494.69|492.09|493.8|491.2|495.18|492.58|493.21|490.61|0
1639441800000|2021-12-14 00:30:00|493.89|491.29|494.58|491.98|494.98|492.38|493.3|490.7|0
1639442100000|2021-12-14 00:35:00|494.48|491.88|492.81|490.21|494.78|492.18|492.81|490.21|0
1639442400000|2021-12-14 00:40:00|492.61|490.01|493.99|491.39|494.18|491.58|492.61|490.01|0
1639442700000|2021-12-14 00:45:00|494.18|491.58|495.36|492.76|495.56|492.96|493.88|491.28|0
1639443000000|2021-12-14 00:50:00|495.26|492.66|495.16|492.56|495.56|492.96|494.38|491.78|0
1639443300000|2021-12-14 00:55:00|495.36|492.76|495.56|492.96|495.75|493.15|494.57|491.97|0
1639443600000|2021-12-14 01:00:00|495.75|493.15|494.76|492.16|495.95|493.35|494.76|492.16|0
1639443900000|2021-12-14 01:05:00|494.86|492.26|495.35|492.75|495.55|492.95|494.76|492.16|0
1639444200000|2021-12-14 01:10:00|495.45|492.85|494.95|492.35|495.75|493.15|494.95|492.35|0
1639444500000|2021-12-14 01:15:00|494.85|492.25|494.16|491.56|494.85|492.25|493.38|490.78|0
1639444800000|2021-12-14 01:20:00|494.06|491.46|492.19|489.59|494.06|491.46|492.19|489.59|0
1639445100000|2021-12-14 01:25:00|492.28|489.68|492.78|490.18|493.37|490.77|492.19|489.59|0
1639445400000|2021-12-14 01:30:00|492.87|490.27|495.53|492.93|495.73|493.13|492.58|489.98|0
1639445700000|2021-12-14 01:35:00|495.43|492.83|494.24|491.64|495.73|493.13|493.76|491.16|0
1639446000000|2021-12-14 01:40:00|494.15|491.55|492.37|489.77|494.54|491.94|492.07|489.47|0
1639446300000|2021-12-14 01:45:00|492.18|489.58|492.96|490.36|493.55|490.95|492.17|489.57|0
1639446600000|2021-12-14 01:50:00|493.06|490.46|493.35|490.75|493.75|491.15|492.57|489.97|0
1639446900000|2021-12-14 01:55:00|493.45|490.85|493.55|490.95|493.94|491.34|492.96|490.36|0
1639447200000|2021-12-14 02:00:00|493.35|490.75|493.54|490.94|494.33|491.73|493.05|490.45|0
1639447500000|2021-12-14 02:05:00|493.15|490.55|492.75|490.15|493.54|490.94|492.55|489.95|0
1639447800000|2021-12-14 02:10:00|492.85|490.25|493.34|490.74|493.34|490.74|492.55|489.95|0
1639448100000|2021-12-14 02:15:00|493.24|490.64|491.96|489.36|493.24|490.64|491.96|489.36|0
1639448400000|2021-12-14 02:20:00|492.15|489.55|493.03|490.43|493.33|490.73|492.15|489.55|0
1639448700000|2021-12-14 02:25:00|492.94|490.34|492.74|490.14|493.53|490.93|492.64|490.04|0
1639449000000|2021-12-14 02:30:00|492.54|489.94|493.72|491.12|493.72|491.12|491.95|489.35|0
1639449300000|2021-12-14 02:35:00|493.82|491.22|493.02|490.42|493.92|491.32|492.63|490.03|0
1639449600000|2021-12-14 02:40:00|492.93|490.33|494.11|491.51|494.11|491.51|492.93|490.33|0
1639449900000|2021-12-14 02:45:00|494.31|491.71|493.02|490.42|494.31|491.71|492.73|490.13|0
1639450200000|2021-12-14 02:50:00|492.92|490.32|491.94|489.34|492.92|490.32|491.74|489.14|0
1639450500000|2021-12-14 02:55:00|491.74|489.14|492.13|489.53|492.62|490.02|491.74|489.14|0
1639450800000|2021-12-14 03:00:00|492.22|489.62|492.91|490.31|493.01|490.41|492.22|489.62|0
1639451100000|2021-12-14 03:05:00|492.52|489.92|492.12|489.52|493.11|490.51|491.93|489.33|0
1639451400000|2021-12-14 03:10:00|491.93|489.33|493.5|490.9|493.5|490.9|491.93|489.33|0
1639451700000|2021-12-14 03:15:00|493.59|490.99|493.89|491.29|493.89|491.29|493.5|490.9|0
1639452000000|2021-12-14 03:20:00|493.79|491.19|493.98|491.38|494.09|491.49|493.49|490.89|0
1639452300000|2021-12-14 03:25:00|494.08|491.48|493.88|491.28|494.08|491.48|493.69|491.09|0
1639452600000|2021-12-14 03:30:00|493.69|491.09|492.89|490.29|493.78|491.18|492.7|490.1|0
1639452900000|2021-12-14 03:35:00|492.7|490.1|490.53|487.93|492.7|490.1|488.17|485.57|0
1639453200000|2021-12-14 03:40:00|490.33|487.73|491.12|488.52|491.31|488.71|489.55|486.95|0
1639453500000|2021-12-14 03:45:00|491.31|488.71|491.9|489.3|492.1|489.5|490.92|488.32|0
1639453800000|2021-12-14 03:50:00|492.1|489.5|492.78|490.18|493.67|491.07|491.9|489.3|0
1639454100000|2021-12-14 03:55:00|493.08|490.48|493.56|490.96|494.06|491.46|492.88|490.28|0
1639454400000|2021-12-14 04:00:00|493.67|491.07|494.06|491.46|494.26|491.66|493.47|490.87|0
1639454700000|2021-12-14 04:05:00|494.26|491.66|494.15|491.55|494.26|491.66|493.86|491.26|0
1639455000000|2021-12-14 04:10:00|494.06|491.46|493.66|491.06|494.25|491.65|493.46|490.86|0
1639455300000|2021-12-14 04:15:00|493.46|490.86|493.85|491.25|494.14|491.54|493.46|490.86|0
1639455600000|2021-12-14 04:20:00|493.75|491.15|493.26|490.66|493.85|491.25|493.26|490.66|0
1639455900000|2021-12-14 04:25:00|493.45|490.85|493.25|490.65|493.65|491.05|493.06|490.46|0
1639456200000|2021-12-14 04:30:00|493.06|490.46|493.25|490.65|493.45|490.85|492.66|490.06|0
1639456500000|2021-12-14 04:35:00|493.45|490.85|493.25|490.65|493.45|490.85|493.05|490.45|0
1639456800000|2021-12-14 04:40:00|493.34|490.74|493.64|491.04|493.64|491.04|493.14|490.54|0
1639457100000|2021-12-14 04:45:00|493.54|490.94|493.24|490.64|493.83|491.23|493.05|490.45|0
1639457400000|2021-12-14 04:50:00|493.34|490.74|491.86|489.26|493.53|490.93|491.86|489.26|0
1639457700000|2021-12-14 04:55:00|492.06|489.46|492.84|490.24|492.84|490.24|491.95|489.35|0
1639458000000|2021-12-14 05:00:00|492.64|490.04|493.04|490.44|493.23|490.63|492.25|489.65|0
1639458300000|2021-12-14 05:05:00|493.23|490.63|492.44|489.84|493.23|490.63|492.44|489.84|0
1639458600000|2021-12-14 05:10:00|492.64|490.04|492.44|489.84|493.03|490.43|492.44|489.84|0
1639458900000|2021-12-14 05:15:00|492.53|489.93|492.24|489.64|492.63|490.03|491.84|489.24|0
1639459200000|2021-12-14 05:20:00|492.04|489.44|491.64|489.04|492.43|489.83|491.64|489.04|0
1639459500000|2021-12-14 05:25:00|491.84|489.24|492.82|490.22|493.02|490.42|491.84|489.24|0
1639459800000|2021-12-14 05:30:00|492.63|490.03|493.02|490.42|493.61|491.01|492.03|489.43|0
1639460100000|2021-12-14 05:35:00|493.11|490.51|493.6|491|494|491.4|493.11|490.51|0
1639460400000|2021-12-14 05:40:00|493.41|490.81|492.81|490.21|494|491.4|492.81|490.21|0
1639460700000|2021-12-14 05:45:00|493.01|490.41|492.61|490.01|493.01|490.41|492.42|489.82|0
1639461000000|2021-12-14 05:50:00|492.71|490.11|491.62|489.02|492.81|490.21|491.62|489.02|0
1639461300000|2021-12-14 05:55:00|491.72|489.12|492.21|489.61|492.8|490.2|491.43|488.83|0
1639461600000|2021-12-14 06:00:00|492.41|489.81|492.41|489.81|492.6|490|491.42|488.82|0
1639461900000|2021-12-14 06:05:00|492.6|490|492.01|489.41|492.6|490|491.81|489.21|0
1639462200000|2021-12-14 06:10:00|492.1|489.5|491.42|488.82|492.1|489.5|490.43|487.83|0
1639462500000|2021-12-14 06:15:00|491.31|488.71|491.22|488.62|491.81|489.21|490.72|488.12|0
1639462800000|2021-12-14 06:20:00|491.31|488.71|492.79|490.19|492.99|490.39|491.31|488.71|0
1639463100000|2021-12-14 06:25:00|492.69|490.09|493.38|490.78|493.57|490.97|492.69|490.09|0
1639463400000|2021-12-14 06:30:00|493.47|490.87|493.77|491.17|493.96|491.36|492.98|490.38|0
1639463700000|2021-12-14 06:35:00|493.57|490.97|493.46|490.86|493.77|491.17|493.37|490.77|0
1639464000000|2021-12-14 06:40:00|493.57|490.97|493.76|491.16|493.76|491.16|493.37|490.77|0
1639464300000|2021-12-14 06:45:00|493.86|491.26|495.04|492.44|495.54|492.94|493.86|491.26|0
1639464600000|2021-12-14 06:50:00|495.14|492.54|495.14|492.54|495.43|492.83|494.94|492.34|0
1639464900000|2021-12-14 06:55:00|494.94|492.34|494.15|491.55|494.94|492.34|494.15|491.55|0
1639465200000|2021-12-14 07:00:00|494.54|491.94|494.73|492.13|494.93|492.33|493.75|491.15|0
1639465500000|2021-12-14 07:05:00|494.93|492.33|493.15|490.55|495.13|492.53|493.15|490.55|0
1639465800000|2021-12-14 07:10:00|493.25|490.65|494.93|492.33|495.12|492.52|492.85|490.25|0
1639466100000|2021-12-14 07:15:00|495.12|492.52|497.69|495.09|498.08|495.48|494.92|492.32|0
1639466400000|2021-12-14 07:20:00|497.89|495.29|496.79|494.19|498.08|495.48|496.5|493.9|0
1639466700000|2021-12-14 07:25:00|496.89|494.29|496.5|493.9|496.89|494.29|496.3|493.7|0
1639467000000|2021-12-14 07:30:00|496.69|494.09|496.49|493.89|497.29|494.69|496.3|493.7|0
1639467300000|2021-12-14 07:35:00|496.69|494.09|495.7|493.1|496.69|494.09|495.7|493.1|0
1639467600000|2021-12-14 07:40:00|495.79|493.19|496.88|494.28|497.67|495.07|495.79|493.19|0
1639467900000|2021-12-14 07:45:00|496.98|494.38|496.58|493.98|497.28|494.68|495.89|493.29|0
1639468200000|2021-12-14 07:50:00|496.68|494.08|497.47|494.87|497.87|495.27|496.68|494.08|0
1639468500000|2021-12-14 07:55:00|497.67|495.07|496.64|494.04|499.19|496.59|496.24|493.64|0
1639468800000|2021-12-14 08:00:00|497.03|494.43|499.4|496.8|499.8|497.2|497.03|494.43|0
1639469100000|2021-12-14 08:05:00|499.6|497.2|500.78|498.58|500.98|498.78|499.49|497.2|0
1639469400000|2021-12-14 08:10:00|500.98|498.78|499.99|497.79|501.18|498.98|499.79|497.59|0
1639469700000|2021-12-14 08:15:00|499.59|497.39|498.4|496.2|499.88|497.68|498.2|496|0
1639470000000|2021-12-14 08:20:00|498.2|496|499.39|497.19|499.98|497.78|498|495.8|0
1639470300000|2021-12-14 08:25:00|499.58|497.38|498.59|496.39|499.78|497.58|498.09|495.89|0
1639470600000|2021-12-14 08:30:00|498.49|496.29|498.19|495.99|499.18|496.98|497.6|495.4|0
1639470900000|2021-12-14 08:35:00|498.39|496.19|498.98|496.78|498.98|496.78|497.3|495.1|0
1639471200000|2021-12-14 08:40:00|498.68|496.48|499.57|497.37|499.77|497.57|498.19|495.99|0
1639471500000|2021-12-14 08:45:00|499.37|497.17|498.08|495.88|499.57|497.37|497.99|495.79|0
1639471800000|2021-12-14 08:50:00|497.79|495.59|497.39|495.19|498.58|496.38|497.39|495.19|0
1639472100000|2021-12-14 08:55:00|497.19|494.99|496.2|494|497.78|495.58|496.2|494|0
1639472400000|2021-12-14 09:00:00|496.4|494.2|495.41|493.21|496.79|494.59|495.21|493.01|0
1639472700000|2021-12-14 09:05:00|495.5|493.3|498.57|496.37|498.57|496.37|495.41|493.21|0
1639473000000|2021-12-14 09:10:00|498.76|496.56|496.29|494.09|498.96|496.76|495.5|493.3|0
1639473300000|2021-12-14 09:15:00|496.39|494.19|496.38|494.18|497.18|494.98|496.19|493.99|0
1639473600000|2021-12-14 09:20:00|496.58|494.38|495.2|493|497.37|495.17|495.2|493|0
1639473900000|2021-12-14 09:25:00|495.39|493.19|494.8|492.6|496.78|494.58|494.8|492.6|0
1639474200000|2021-12-14 09:30:00|494.6|492.4|495.19|492.99|495.98|493.78|493.81|491.61|0
1639474500000|2021-12-14 09:35:00|494.99|492.79|489.18|486.98|495.19|492.99|489.18|486.98|0
1639474800000|2021-12-14 09:40:00|489.28|487.08|488.11|485.91|490.08|487.88|485.65|483.45|0
1639475100000|2021-12-14 09:45:00|487.72|485.52|487.42|485.22|489.29|487.09|486.94|484.74|0
1639475400000|2021-12-14 09:50:00|487.52|485.32|478.62|476.42|487.72|485.52|478.23|476.03|0
1639475700000|2021-12-14 09:55:00|478.23|476.03|477.19|474.99|480.17|477.97|476.61|474.41|0
1639476000000|2021-12-14 10:00:00|476.99|474.79|476.41|474.21|478.35|476.15|475.06|472.86|0
1639476300000|2021-12-14 10:05:00|476.8|474.6|479.7|477.5|479.7|477.5|475.83|473.63|0
1639476600000|2021-12-14 10:10:00|479.51|477.31|478.92|476.72|479.7|477.5|477.37|475.17|0
1639476900000|2021-12-14 10:15:00|478.73|476.53|477.18|474.98|479.31|477.11|476.98|474.78|0
1639477200000|2021-12-14 10:20:00|477.95|475.75|478.53|476.33|478.72|476.52|477.17|474.97|0
1639477500000|2021-12-14 10:25:00|478.72|476.52|479.3|477.1|479.69|477.49|477.94|475.74|0
1639477800000|2021-12-14 10:30:00|479.39|477.19|481.43|479.23|481.82|479.62|479.3|477.1|0
1639478100000|2021-12-14 10:35:00|480.66|478.46|480.46|478.26|481.82|479.62|480.26|478.06|0
1639478400000|2021-12-14 10:40:00|480.26|478.06|479.87|477.67|481.43|479.23|479.68|477.48|0
1639478700000|2021-12-14 10:45:00|480.07|477.87|478.32|476.12|480.65|478.45|477.93|475.73|0
1639479000000|2021-12-14 10:50:00|478.51|476.31|477.93|475.73|478.51|476.31|476.96|474.76|0
1639479300000|2021-12-14 10:55:00|477.73|475.53|479.28|477.08|479.86|477.66|477.73|475.53|0
1639479600000|2021-12-14 11:00:00|479.48|477.28|480.83|478.63|481.22|479.02|479.48|477.28|0
1639479900000|2021-12-14 11:05:00|481.41|479.21|482.58|480.38|482.58|480.38|481.02|478.82|0
1639480200000|2021-12-14 11:10:00|483.55|481.35|482.57|480.37|484.13|481.93|482.19|479.99|0
1639480500000|2021-12-14 11:15:00|482.96|480.76|480.48|478.28|483.16|480.96|480.39|478.19|0
1639480800000|2021-12-14 11:20:00|480.19|477.99|480.97|478.77|481.36|479.16|479.8|477.6|0
1639481100000|2021-12-14 11:25:00|480.87|478.67|479.8|477.6|481.16|478.96|478.83|476.63|0
1639481400000|2021-12-14 11:30:00|479.7|477.5|478.24|476.04|481.36|479.16|478.24|476.04|0
1639481700000|2021-12-14 11:35:00|478.43|476.23|479.4|477.2|479.6|477.4|478.43|476.23|0
1639482000000|2021-12-14 11:40:00|479.21|477.01|479.3|477.1|479.59|477.39|477.84|475.64|0
1639482300000|2021-12-14 11:45:00|479.01|476.81|479.2|477|482.32|480.12|478.52|476.32|0
1639482600000|2021-12-14 11:50:00|478.62|476.42|478.9|476.7|480.95|478.75|477.65|475.45|0
1639482900000|2021-12-14 11:55:00|478.71|476.51|479.39|477.19|480.75|478.55|478.71|476.51|0
1639483200000|2021-12-14 12:00:00|479.97|477.77|481.33|479.13|481.72|479.52|479.19|476.99|0
1639483500000|2021-12-14 12:05:00|481.53|479.33|481.92|479.72|482.7|480.5|480.94|478.74|0
1639483800000|2021-12-14 12:10:00|482.31|480.11|483.08|480.88|483.47|481.27|481.91|479.71|0
1639484100000|2021-12-14 12:15:00|482.89|480.69|483.47|481.27|483.86|481.66|482.89|480.69|0
1639484400000|2021-12-14 12:20:00|483.67|481.47|484.44|482.24|484.45|482.25|483.28|481.08|0
1639484700000|2021-12-14 12:25:00|484.64|482.44|484.44|482.24|485.23|483.03|483.27|481.07|0
1639485000000|2021-12-14 12:30:00|484.64|482.44|483.85|481.65|484.64|482.44|482.68|480.48|0
1639485300000|2021-12-14 12:35:00|483.66|481.46|481.51|479.31|483.85|481.65|481.51|479.31|0
1639485600000|2021-12-14 12:40:00|481.6|479.4|481.11|478.91|481.99|479.79|479.36|477.16|0
1639485900000|2021-12-14 12:45:00|480.92|478.72|481.7|479.5|481.89|479.69|480.72|478.52|0
1639486200000|2021-12-14 12:50:00|481.5|479.3|481.2|479|481.89|479.69|480.91|478.71|0
1639486500000|2021-12-14 12:55:00|480.91|478.71|480.91|478.71|481.5|479.3|480.32|478.12|0
1639486800000|2021-12-14 13:00:00|481.1|478.9|480.91|478.71|481.88|479.68|480.52|478.32|0
1639487100000|2021-12-14 13:05:00|480.71|478.51|482.66|480.46|483.83|481.63|480.13|477.93|0
1639487400000|2021-12-14 13:10:00|482.85|480.65|481.97|479.77|483.44|481.24|481.87|479.67|0
1639487700000|2021-12-14 13:15:00|482.07|479.87|482.07|479.87|482.46|480.26|481.48|479.28|0
1639488000000|2021-12-14 13:20:00|481.68|479.48|479.92|477.72|481.68|479.48|478.36|476.16|0
1639488300000|2021-12-14 13:25:00|480.11|477.91|480.01|477.81|480.11|477.91|478.45|476.25|0
1639488600000|2021-12-14 13:30:00|480.2|478|469.34|467.14|480.2|478|469.34|467.14|0
1639488900000|2021-12-14 13:35:00|468.86|466.66|469.92|467.72|472.34|470.14|468.67|466.47|0
1639489200000|2021-12-14 13:40:00|469.82|467.62|466.41|464.21|470.6|468.4|465.55|463.35|0
1639489500000|2021-12-14 13:45:00|466.22|464.02|465.63|463.43|467.36|465.16|465.05|462.85|0
1639489800000|2021-12-14 13:50:00|465.24|463.04|466.68|464.48|467.55|465.35|464.86|462.66|0
1639490100000|2021-12-14 13:55:00|466.78|464.58|466.96|464.76|468.89|466.69|466.2|464|0
1639490400000|2021-12-14 14:00:00|466.77|464.57|468.12|465.92|468.69|466.49|465.62|463.42|0
1639490700000|2021-12-14 14:05:00|468.02|465.82|464.08|461.88|468.31|466.11|464.08|461.88|0
1639491000000|2021-12-14 14:10:00|464.27|462.07|465.99|463.79|466.38|464.18|461.78|459.58|0
1639491300000|2021-12-14 14:15:00|466.19|463.99|465.03|462.83|466.57|464.37|464.07|461.87|0
1639491600000|2021-12-14 14:20:00|464.45|462.25|462.34|460.14|465.8|463.6|462.15|459.95|0
1639491900000|2021-12-14 14:25:00|462.15|459.95|462.34|460.14|463.87|461.67|461.38|459.18|0
1639492200000|2021-12-14 14:30:00|461.96|459.76|469.77|467.57|469.77|467.57|461|458.8|0
1639492500000|2021-12-14 14:35:00|470.54|468.34|471.89|469.69|473.82|471.62|469|466.8|0
1639492800000|2021-12-14 14:40:00|472.47|470.27|480.01|477.81|480.01|477.81|472.27|470.07|0
1639493100000|2021-12-14 14:45:00|480.21|478.01|476.91|474.71|483.51|481.31|473.81|471.61|0
1639493400000|2021-12-14 14:50:00|477.29|475.09|475.35|473.15|478.26|476.06|473.23|471.03|0
1639493700000|2021-12-14 14:55:00|475.74|473.54|474.77|472.57|480|477.8|472.65|470.45|0
1639494000000|2021-12-14 15:00:00|473.8|471.6|469.17|466.97|475.54|473.34|469.17|466.97|0
1639494300000|2021-12-14 15:05:00|469.37|467.17|470.33|468.13|473.8|471.6|468.41|466.21|0
1639494600000|2021-12-14 15:10:00|469.84|467.64|465.71|463.51|470.33|468.13|463.79|461.59|0
1639494900000|2021-12-14 15:15:00|465.33|463.13|465.32|463.12|466.67|464.47|463.79|461.59|0
1639495200000|2021-12-14 15:20:00|465.61|463.41|471.28|469.08|471.47|469.27|463.41|461.21|0
1639495500000|2021-12-14 15:25:00|471.47|469.27|472.05|469.85|475.53|473.33|471.47|469.27|0
1639495800000|2021-12-14 15:30:00|471.66|469.46|468.39|466.19|472.62|470.42|467.81|465.61|0
1639496100000|2021-12-14 15:35:00|468.19|465.99|465.31|463.11|469.35|467.15|464.73|462.53|0
1639496400000|2021-12-14 15:40:00|465.12|462.92|462.05|459.85|466.27|464.07|460.33|458.13|0
1639496700000|2021-12-14 15:45:00|462.24|460.04|454.81|452.61|463.39|461.19|454.43|452.23|0
1639497000000|2021-12-14 15:50:00|455.95|453.75|452.54|450.34|456.33|454.13|449.85|447.65|0
1639497300000|2021-12-14 15:55:00|452.35|450.15|452.73|450.53|453.11|450.91|448.76|446.56|0
1639497600000|2021-12-14 16:00:00|451.02|448.82|452.16|449.96|452.73|450.53|448.38|446.18|0
1639497900000|2021-12-14 16:05:00|452.54|450.34|452.53|450.33|455|452.8|451.78|449.58|0
1639498200000|2021-12-14 16:10:00|453.29|451.09|449.69|447.49|454.43|452.23|449.5|447.3|0
1639498500000|2021-12-14 16:15:00|450.26|448.06|452.43|450.23|454.23|452.03|449.12|446.92|0
1639498800000|2021-12-14 16:20:00|451.58|449.38|452.14|449.94|454.61|452.41|449.5|447.3|0
1639499100000|2021-12-14 16:25:00|451.95|449.75|455.36|453.16|455.93|453.73|451.39|449.19|0
1639499400000|2021-12-14 16:30:00|455.55|453.35|450.27|448.07|455.55|453.35|449.32|447.12|0
1639499700000|2021-12-14 16:35:00|450.46|448.26|449.89|447.69|451.59|449.39|448.94|446.74|0
1639500000000|2021-12-14 16:40:00|449.32|447.12|449.69|447.49|452.54|450.34|448.75|446.55|0
1639500300000|2021-12-14 16:45:00|449.13|446.93|449.88|447.68|451.97|449.77|448.94|446.74|0
1639500600000|2021-12-14 16:50:00|449.59|447.39|448.55|446.35|451.77|449.57|448.18|445.98|0
1639500900000|2021-12-14 16:55:00|448.74|446.54|447.4|445.2|450.8|448.6|445.14|442.94|0
1639501200000|2021-12-14 17:00:00|447.21|445.01|444.38|442.18|448.05|445.85|444.38|442.18|0
1639501500000|2021-12-14 17:05:00|445.13|442.93|448.14|445.94|448.52|446.32|443.07|440.87|0
1639501800000|2021-12-14 17:10:00|447.77|445.57|445.69|443.49|448.9|446.7|445.13|442.93|0
1639502100000|2021-12-14 17:15:00|445.32|443.12|446.23|444.03|447.54|445.34|442.87|440.67|0
1639502400000|2021-12-14 17:20:00|446.42|444.22|447.16|444.96|448.86|446.66|445.85|443.65|0
1639502700000|2021-12-14 17:25:00|446.97|444.77|450.17|447.97|450.55|448.35|446.04|443.84|0
1639503000000|2021-12-14 17:30:00|449.42|447.22|449.41|447.21|450.73|448.53|446.97|444.77|0
1639503300000|2021-12-14 17:35:00|449.6|447.4|445.11|442.91|449.98|447.78|444.92|442.72|0
1639503600000|2021-12-14 17:40:00|445.49|443.29|443.23|441.03|445.86|443.66|443.23|441.03|0
1639503900000|2021-12-14 17:45:00|442.85|440.65|442.85|440.65|444.73|442.53|441.73|439.53|0
1639504200000|2021-12-14 17:50:00|442.47|440.27|444.54|442.34|444.54|442.34|442.28|440.08|0
1639504500000|2021-12-14 17:55:00|444.16|441.96|444.53|442.33|444.91|442.71|442.66|440.46|0
1639504800000|2021-12-14 18:00:00|444.34|442.14|447.54|445.34|448.3|446.1|443.22|441.02|0
1639505100000|2021-12-14 18:05:00|447.16|444.96|449.24|447.04|449.8|447.6|447.07|444.87|0
1639505400000|2021-12-14 18:10:00|449.05|446.85|446.5|444.3|449.61|447.41|445.91|443.71|0
1639505700000|2021-12-14 18:15:00|446.69|444.49|446.31|444.11|447.07|444.87|444.98|442.78|0
1639506000000|2021-12-14 18:20:00|446.5|444.3|446.11|443.91|446.87|444.67|444.79|442.59|0
1639506300000|2021-12-14 18:25:00|445.92|443.72|448.19|445.99|448.95|446.75|444.98|442.78|0
1639506600000|2021-12-14 18:30:00|448|445.8|445.37|443.17|448|445.8|445.19|442.99|0
1639506900000|2021-12-14 18:35:00|445.56|443.36|445.37|443.17|447.27|445.07|444.62|442.42|0
1639507200000|2021-12-14 18:40:00|445.18|442.98|442.91|440.71|445.37|443.17|442.91|440.71|0
1639507500000|2021-12-14 18:45:00|443.1|440.9|442.72|440.52|444.23|442.03|442.53|440.33|0
1639507800000|2021-12-14 18:50:00|442.91|440.71|442.34|440.14|444.42|442.22|441.4|439.2|0
1639508100000|2021-12-14 18:55:00|442.15|439.95|442.15|439.95|442.53|440.33|440.45|438.25|0
1639508400000|2021-12-14 19:00:00|441.77|439.57|445.92|443.72|447.06|444.86|441.02|438.82|0
1639508700000|2021-12-14 19:05:00|445.73|443.53|451.23|449.03|451.23|449.03|445.17|442.97|0
1639509000000|2021-12-14 19:10:00|451.04|448.84|451.04|448.84|453.32|451.12|450.47|448.27|0
1639509300000|2021-12-14 19:15:00|450.85|448.65|452.18|449.98|452.94|450.74|450.85|448.65|0
1639509600000|2021-12-14 19:20:00|451.99|449.79|453.7|451.5|453.7|451.5|449.7|447.5|0
1639509900000|2021-12-14 19:25:00|453.51|451.31|451.98|449.78|454.46|452.26|451.03|448.83|0
1639510200000|2021-12-14 19:30:00|451.41|449.21|454.07|451.87|454.83|452.63|450.46|448.26|0
1639510500000|2021-12-14 19:35:00|453.88|451.68|453.31|451.11|454.64|452.44|451.59|449.39|0
1639510800000|2021-12-14 19:40:00|453.69|451.49|455.4|453.2|455.98|453.78|452.73|450.53|0
1639511100000|2021-12-14 19:45:00|455.21|453.01|453.53|451.33|456.55|454.35|453.15|450.95|0
1639511400000|2021-12-14 19:50:00|453.34|451.14|453.53|451.33|454.1|451.9|451.81|449.61|0
1639511700000|2021-12-14 19:55:00|453.43|451.23|455.05|452.85|455.24|453.04|452.19|449.99|0
1639512000000|2021-12-14 20:00:00|454.86|452.66|460.03|457.83|460.22|458.02|454.67|452.47|0
1639512300000|2021-12-14 20:05:00|459.84|457.64|462.14|459.94|462.53|460.33|458.88|456.68|0
1639512600000|2021-12-14 20:10:00|462.33|460.13|460.98|458.78|464.07|461.87|459.45|457.25|0
1639512900000|2021-12-14 20:15:00|461.56|459.36|463.1|460.9|463.1|460.9|459.45|457.25|0
1639513200000|2021-12-14 20:20:00|462.52|460.32|462.52|460.32|463.48|461.28|460.6|458.4|0
1639513500000|2021-12-14 20:25:00|462.71|460.51|465.79|463.59|466.18|463.98|461.36|459.16|0
1639513800000|2021-12-14 20:30:00|465.41|463.21|467.14|464.94|468.11|465.91|464.25|462.05|0
1639514100000|2021-12-14 20:35:00|467.34|465.14|465.4|463.2|469.66|467.46|464.82|462.62|0
1639514400000|2021-12-14 20:40:00|465.59|463.39|460.72|458.52|465.59|463.39|460.72|458.52|0
1639514700000|2021-12-14 20:45:00|460.91|458.71|458.6|456.4|463.21|461.01|458.22|456.02|0
1639515000000|2021-12-14 20:50:00|459.08|456.88|455.92|453.72|461.48|459.28|455.54|453.34|0
1639515300000|2021-12-14 20:55:00|456.11|453.91|464.44|462.24|464.44|462.24|455.73|453.53|0
1639515600000|2021-12-14 21:00:00|465.02|462.82|463.1|460.9|465.02|462.82|461.56|459.36|0
1639515900000|2021-12-14 21:05:00|462.71|460.51|464.24|462.04|464.44|462.24|462.71|460.51|0
1639516200000|2021-12-14 21:10:00|463.95|461.75|461.56|459.36|464.44|462.24|460.98|458.78|0
1639516500000|2021-12-14 21:15:00|461.75|458.96|462.33|459.73|462.33|459.73|461.56|458.96|0
1639516800000|2021-12-14 21:20:00|462.52|459.92|463.28|460.68|463.28|460.68|461.94|459.34|0
1639517100000|2021-12-14 21:25:00|463.47|460.87|462.89|460.29|463.47|460.87|462.89|460.29|0
1639517400000|2021-12-14 21:30:00|463.28|460.68|463.47|460.87|464.43|461.83|463.28|460.68|0
1639517700000|2021-12-14 21:35:00|463.85|461.25|464.04|461.44|464.23|461.63|463.85|461.25|0
1639518000000|2021-12-14 21:40:00|464.13|461.53|464.61|462.01|464.81|462.21|464.13|461.53|0
1639518300000|2021-12-14 21:45:00|464.8|462.2|464.99|462.39|464.99|462.39|463.74|461.14|0
1639518600000|2021-12-14 21:50:00|465.18|462.58|465.18|462.58|465.37|462.77|465.18|462.58|0
1639518900000|2021-12-14 21:55:00|465.37|462.77|465.08|462.48|465.37|462.77|464.89|462.29|0
1639519200000|2021-12-14 22:00:00|464.75|462.15|464.74|462.14|464.98|462.38|464.44|461.84|0
1639519500000|2021-12-14 22:05:00|464.78|462.18|464.3|461.7|464.78|462.18|464.21|461.61|0
1639519800000|2021-12-14 22:10:00|464.33|461.73|464.58|461.98|464.58|461.98|464.33|461.73|0
1639520100000|2021-12-14 22:15:00|464.66|462.06|464.54|461.94|464.71|462.11|464.41|461.81|0
1639520400000|2021-12-14 22:20:00|464.46|461.86|464.45|461.85|464.57|461.97|464.45|461.85|0
1639520700000|2021-12-14 22:25:00|464.49|461.89|464.37|461.77|464.49|461.89|464.28|461.68|0
1639521000000|2021-12-14 22:30:00|464.42|461.82|464.45|461.85|464.45|461.85|464.33|461.73|0
1639521300000|2021-12-14 22:35:00|464.48|461.88|464.19|461.59|464.65|462.05|464.09|461.49|0
1639521600000|2021-12-14 22:40:00|464.22|461.62|464.1|461.5|464.22|461.62|464.08|461.48|0
1639521900000|2021-12-14 22:45:00|464.13|461.53|464.22|461.62|464.32|461.72|464.13|461.53|0
1639522200000|2021-12-14 22:50:00|464.21|461.61|464.4|461.8|464.47|461.87|464.21|461.61|0
1639522500000|2021-12-14 22:55:00|464.43|461.83|464.52|461.92|464.79|462.19|464.43|461.83|0
1639522800000|2021-12-14 23:00:00|464.65|462.05|465.33|462.73|465.52|462.92|464.27|461.67|0
1639523100000|2021-12-14 23:05:00|465.52|462.92|465.32|462.72|465.52|462.92|464.94|462.34|0
1639523400000|2021-12-14 23:10:00|465.42|462.82|466.86|464.26|467.05|464.45|465.32|462.72|0
1639523700000|2021-12-14 23:15:00|467.05|464.45|465.32|462.72|467.05|464.45|465.32|462.72|0
1639524000000|2021-12-14 23:20:00|465.51|462.91|463.2|460.6|466.28|463.68|463.2|460.6|0
1639524300000|2021-12-14 23:25:00|463.29|460.69|461.86|459.26|463.78|461.18|461.86|459.26|0
1639524600000|2021-12-14 23:30:00|462.05|459.45|463|460.4|463|460.4|461.09|458.49|0
1639524900000|2021-12-14 23:35:00|462.62|460.02|462.04|459.44|463.19|460.59|461.66|459.06|0
1639525200000|2021-12-14 23:40:00|462.23|459.63|463.38|460.78|463.38|460.78|461.66|459.06|0
1639525500000|2021-12-14 23:45:00|463.19|460.59|463.57|460.97|463.57|460.97|462.99|460.39|0
1639525800000|2021-12-14 23:50:00|463.47|460.87|464.23|461.63|464.53|461.93|463.18|460.58|0
1639526100000|2021-12-14 23:55:00|464.14|461.54|463.37|460.77|464.53|461.93|463.37|460.77|0
1639526400000|2021-12-15 00:00:00|463.75|461.15|465.29|462.69|465.29|462.69|462.98|460.38|0
1639526700000|2021-12-15 00:05:00|465.48|462.88|466.82|464.22|467.21|464.61|465.09|462.49|0
1639527000000|2021-12-15 00:10:00|466.63|464.03|466.43|463.83|467.3|464.7|466.24|463.64|0
1639527300000|2021-12-15 00:15:00|466.24|463.64|467.01|464.41|467.4|464.8|466.24|463.64|0
1639527600000|2021-12-15 00:20:00|466.91|464.31|466.43|463.83|466.91|464.31|465.66|463.06|0
1639527900000|2021-12-15 00:25:00|467.39|464.79|467.96|465.36|467.97|465.37|467.19|464.59|0
1639528200000|2021-12-15 00:30:00|467.77|465.17|468.35|465.75|468.35|465.75|467.38|464.78|0
1639528500000|2021-12-15 00:35:00|468.54|465.94|468.54|465.94|468.73|466.13|467.57|464.97|0
1639528800000|2021-12-15 00:40:00|468.34|465.74|466.99|464.39|468.54|465.94|466.8|464.2|0
1639529100000|2021-12-15 00:45:00|467.08|464.48|466.99|464.39|467.57|464.97|466.8|464.2|0
1639529400000|2021-12-15 00:50:00|466.8|464.2|467.18|464.58|467.76|465.16|466.6|464|0
1639529700000|2021-12-15 00:55:00|467.27|464.67|467.37|464.77|467.95|465.35|466.98|464.38|0
1639530000000|2021-12-15 01:00:00|467.17|464.57|466.59|463.99|467.56|464.96|465.83|463.23|0
1639530300000|2021-12-15 01:05:00|466.4|463.8|465.72|463.12|466.4|463.8|465.63|463.03|0
1639530600000|2021-12-15 01:10:00|465.82|463.22|464.76|462.16|466.01|463.41|464.66|462.06|0
1639530900000|2021-12-15 01:15:00|464.66|462.06|463.12|460.52|464.66|462.06|461.78|459.18|0
1639531200000|2021-12-15 01:20:00|463.32|460.72|464.08|461.48|464.94|462.34|463.12|460.52|0
1639531500000|2021-12-15 01:25:00|463.98|461.38|460.72|458.12|464.27|461.67|460.63|458.03|0
1639531800000|2021-12-15 01:30:00|460.82|458.22|460.81|458.21|461.97|459.37|459.86|457.26|0
1639532100000|2021-12-15 01:35:00|461.01|458.41|462.73|460.13|462.73|460.13|460.24|457.64|0
1639532400000|2021-12-15 01:40:00|462.92|460.32|463.2|460.6|463.88|461.28|462.73|460.13|0
1639532700000|2021-12-15 01:45:00|463.11|460.51|463.3|460.7|464.07|461.47|462.72|460.12|0
1639533000000|2021-12-15 01:50:00|463.49|460.89|463.77|461.17|464.83|462.23|463|460.4|0
1639533300000|2021-12-15 01:55:00|463.68|461.08|465.4|462.8|465.79|463.19|463.68|461.08|0
1639533600000|2021-12-15 02:00:00|465.21|462.61|465.4|462.8|466.56|463.96|464.82|462.22|0
1639533900000|2021-12-15 02:05:00|465.3|462.7|464.82|462.22|465.78|463.18|464.63|462.03|0
1639534200000|2021-12-15 02:10:00|464.63|462.03|465.01|462.41|465.2|462.6|464.14|461.54|0
1639534500000|2021-12-15 02:15:00|465.2|462.6|462.99|460.39|465.59|462.99|462.7|460.1|0
1639534800000|2021-12-15 02:20:00|462.89|460.29|463.85|461.25|463.85|461.25|462.51|459.91|0
1639535100000|2021-12-15 02:25:00|463.66|461.06|462.69|460.09|463.85|461.25|461.93|459.33|0
1639535400000|2021-12-15 02:30:00|462.98|460.38|465.19|462.59|465.38|462.78|462.5|459.9|0
1639535700000|2021-12-15 02:35:00|465.38|462.78|466.34|463.74|466.53|463.93|464.99|462.39|0
1639536000000|2021-12-15 02:40:00|465.76|463.16|465.57|462.97|466.53|463.93|465.18|462.58|0
1639536300000|2021-12-15 02:45:00|465.66|463.06|466.14|463.54|466.33|463.73|465.18|462.58|0
1639536600000|2021-12-15 02:50:00|465.95|463.35|466.52|463.92|467.1|464.5|465.95|463.35|0
1639536900000|2021-12-15 02:55:00|466.71|464.11|466.71|464.11|467.1|464.5|465.94|463.34|0
1639537200000|2021-12-15 03:00:00|466.9|464.3|467.09|464.49|467.67|465.07|466.71|464.11|0
1639537500000|2021-12-15 03:05:00|466.99|464.39|467.28|464.68|467.28|464.68|466.9|464.3|0
1639537800000|2021-12-15 03:10:00|467.09|464.49|467.95|465.35|468.44|465.84|466.9|464.3|0
1639538100000|2021-12-15 03:15:00|468.05|465.45|467.17|464.57|468.05|465.45|466.6|464|0
1639538400000|2021-12-15 03:20:00|467.47|464.87|467.66|465.06|467.85|465.25|467.27|464.67|0
1639538700000|2021-12-15 03:25:00|467.56|464.96|466.88|464.28|467.56|464.96|466.78|464.18|0
1639539000000|2021-12-15 03:30:00|466.97|464.37|466.88|464.28|467.46|464.86|466.88|464.28|0
1639539300000|2021-12-15 03:35:00|466.97|464.37|467.55|464.95|467.74|465.14|466.88|464.28|0
1639539600000|2021-12-15 03:40:00|467.45|464.85|467.84|465.24|467.84|465.24|467.45|464.85|0
1639539900000|2021-12-15 03:45:00|468.03|465.43|468.6|466|468.8|466.2|467.83|465.23|0
1639540200000|2021-12-15 03:50:00|468.41|465.81|468.79|466.19|468.99|466.39|468.41|465.81|0
1639540500000|2021-12-15 03:55:00|468.99|466.39|468.6|466|468.99|466.39|468.4|465.8|0
1639540800000|2021-12-15 04:00:00|468.79|466.19|468.59|465.99|468.98|466.38|468.59|465.99|0
1639541100000|2021-12-15 04:05:00|468.4|465.8|468.78|466.18|468.79|466.19|468.4|465.8|0
1639541400000|2021-12-15 04:10:00|468.59|465.99|468.59|465.99|468.68|466.08|468.4|465.8|0
1639541700000|2021-12-15 04:15:00|468.29|465.69|468.97|466.37|469.16|466.56|468.29|465.69|0
1639542000000|2021-12-15 04:20:00|468.78|466.18|468.39|465.79|468.97|466.37|468.2|465.6|0
1639542300000|2021-12-15 04:25:00|468.29|465.69|467.61|465.01|468.39|465.79|467.42|464.82|0
1639542600000|2021-12-15 04:30:00|467.81|465.21|468.57|465.97|468.57|465.97|467.61|465.01|0
1639542900000|2021-12-15 04:35:00|468.77|466.17|468.76|466.16|468.96|466.36|468.38|465.78|0
1639543200000|2021-12-15 04:40:00|468.96|466.36|468.76|466.16|469.15|466.55|468.76|466.16|0
1639543500000|2021-12-15 04:45:00|468.57|465.97|468.95|466.35|468.95|466.35|468.56|465.96|0
1639543800000|2021-12-15 04:50:00|468.76|466.16|468.37|465.77|468.95|466.35|468.37|465.77|0
1639544100000|2021-12-15 04:55:00|468.56|465.96|468.36|465.76|468.75|466.15|468.17|465.57|0
1639544400000|2021-12-15 05:00:00|468.46|465.86|468.75|466.15|468.75|466.15|467.98|465.38|0
1639544700000|2021-12-15 05:05:00|468.55|465.95|467.2|464.6|468.65|466.05|467.2|464.6|0
1639545000000|2021-12-15 05:10:00|467.01|464.41|466.62|464.02|467.01|464.41|466.04|463.44|0
1639545300000|2021-12-15 05:15:00|466.81|464.21|466.62|464.02|467.39|464.79|466.62|464.02|0
1639545600000|2021-12-15 05:20:00|466.52|463.92|466.71|464.11|466.81|464.21|465.85|463.25|0
1639545900000|2021-12-15 05:25:00|466.61|464.01|467.77|465.17|467.77|465.17|466.61|464.01|0
1639546200000|2021-12-15 05:30:00|467.57|464.97|469.11|466.51|469.11|466.51|467.38|464.78|0
1639546500000|2021-12-15 05:35:00|468.73|466.13|468.72|466.12|468.92|466.32|468.43|465.83|0
1639546800000|2021-12-15 05:40:00|468.82|466.22|468.72|466.12|469.11|466.51|468.72|466.12|0
1639547100000|2021-12-15 05:45:00|468.81|466.21|469.1|466.5|469.11|466.51|468.72|466.12|0
1639547400000|2021-12-15 05:50:00|468.91|466.31|469.1|466.5|469.1|466.5|468.91|466.31|0
1639547700000|2021-12-15 05:55:00|468.91|466.31|468.52|465.92|469.87|467.27|468.32|465.72|0
1639548000000|2021-12-15 06:00:00|469.48|466.88|470.44|467.84|470.83|468.23|468.52|465.92|0
1639548300000|2021-12-15 06:05:00|470.34|467.74|469.86|467.26|470.83|468.23|469.67|467.07|0
1639548600000|2021-12-15 06:10:00|469.95|467.35|469.66|467.06|470.34|467.74|468.89|466.29|0
1639548900000|2021-12-15 06:15:00|469.86|467.26|469.08|466.48|470.34|467.74|468.98|466.38|0
1639549200000|2021-12-15 06:20:00|469.28|466.68|468.11|465.51|469.47|466.87|467.92|465.32|0
1639549500000|2021-12-15 06:25:00|468.01|465.41|467.92|465.32|468.31|465.71|467.73|465.13|0
1639549800000|2021-12-15 06:30:00|468.11|465.51|464.64|462.04|468.3|465.7|464.64|462.04|0
1639550100000|2021-12-15 06:35:00|464.45|461.85|465.12|462.52|465.12|462.52|463.96|461.36|0
1639550400000|2021-12-15 06:40:00|465.22|462.62|464.44|461.84|465.69|463.09|464.06|461.46|0
1639550700000|2021-12-15 06:45:00|464.25|461.65|465.21|462.61|465.21|462.61|464.25|461.65|0
1639551000000|2021-12-15 06:50:00|465.11|462.51|463.09|460.49|465.21|462.61|463.09|460.49|0
1639551300000|2021-12-15 06:55:00|463.28|460.68|463.09|460.49|463.38|460.78|462.13|459.53|0
1639551600000|2021-12-15 07:00:00|462.71|460.11|460.49|457.89|464.05|461.45|459.83|457.23|0
1639551900000|2021-12-15 07:05:00|460.4|457.8|461.36|458.76|461.93|459.33|460.4|457.8|0
1639552200000|2021-12-15 07:10:00|461.17|458.57|461.55|458.95|461.74|459.14|459.91|457.31|0
1639552500000|2021-12-15 07:15:00|461.64|459.04|461.93|459.33|462.4|459.8|460.97|458.37|0
1639552800000|2021-12-15 07:20:00|462.31|459.71|462.88|460.28|463.08|460.48|461.54|458.94|0
1639553100000|2021-12-15 07:25:00|462.69|460.09|462.3|459.7|462.88|460.28|461.54|458.94|0
1639553400000|2021-12-15 07:30:00|462.11|459.51|462.68|460.08|462.68|460.08|461.72|459.12|0
1639553700000|2021-12-15 07:35:00|463.64|461.04|465.56|462.96|465.95|463.35|462.87|460.27|0
1639554000000|2021-12-15 07:40:00|465.85|463.25|467.2|464.6|467.2|464.6|465.75|463.15|0
1639554300000|2021-12-15 07:45:00|467.49|464.89|467.77|465.17|468.26|465.66|466.81|464.21|0
1639554600000|2021-12-15 07:50:00|467.68|465.08|467.67|465.07|468.06|465.46|466.71|464.11|0
1639554900000|2021-12-15 07:55:00|467.48|464.88|465.94|463.34|467.67|465.07|465.75|463.15|0
1639555200000|2021-12-15 08:00:00|465.75|463.15|468.63|466.03|470.07|467.47|465.75|463.15|0
1639555500000|2021-12-15 08:05:00|468.82|466.62|469.78|467.58|470.55|468.35|468.04|465.84|0
1639555800000|2021-12-15 08:10:00|469.97|467.77|468.42|466.22|470.16|467.96|467.85|465.65|0
1639556100000|2021-12-15 08:15:00|468.81|466.61|470.54|468.34|470.54|468.34|467.84|465.64|0
1639556400000|2021-12-15 08:20:00|470.73|468.53|469.67|467.47|470.93|468.73|469.19|466.99|0
1639556700000|2021-12-15 08:25:00|469.77|467.57|467.26|465.06|469.96|467.76|467.26|465.06|0
1639557000000|2021-12-15 08:30:00|467.07|464.87|466.49|464.29|468.03|465.83|466.29|464.09|0
1639557300000|2021-12-15 08:35:00|466.68|464.48|465.91|463.71|467.25|465.05|465.14|462.94|0
1639557600000|2021-12-15 08:40:00|465.9|463.7|466.67|464.47|466.86|464.66|464.84|462.64|0
1639557900000|2021-12-15 08:45:00|466.86|464.66|466.09|463.89|467.63|465.43|466.09|463.89|0
1639558200000|2021-12-15 08:50:00|466.28|464.08|469.26|467.06|469.36|467.16|465.99|463.79|0
1639558500000|2021-12-15 08:55:00|469.17|466.97|466.85|464.65|469.36|467.16|466.66|464.46|0
1639558800000|2021-12-15 09:00:00|466.75|464.55|467.04|464.84|468.2|466|466.75|464.55|0
1639559100000|2021-12-15 09:05:00|467.23|465.03|466.27|464.07|467.52|465.32|465.89|463.69|0
1639559400000|2021-12-15 09:10:00|466.46|464.26|463.58|461.38|466.65|464.45|463.58|461.38|0
1639559700000|2021-12-15 09:15:00|463.39|461.19|461.75|459.55|464.05|461.85|461.66|459.46|0
1639560000000|2021-12-15 09:20:00|461.66|459.46|460.7|458.5|461.85|459.65|460.7|458.5|0
1639560300000|2021-12-15 09:25:00|461.27|459.07|459.93|457.73|461.27|459.07|458.4|456.2|0
1639560600000|2021-12-15 09:30:00|459.45|457.25|462.6|460.4|462.99|460.79|459.44|457.24|0
1639560900000|2021-12-15 09:35:00|462.41|460.21|462.98|460.78|463.94|461.74|462.22|460.02|0
1639561200000|2021-12-15 09:40:00|462.79|460.59|462.41|460.21|463.37|461.17|461.26|459.06|0
1639561500000|2021-12-15 09:45:00|462.21|460.01|462.79|460.59|463.36|461.16|462.21|460.01|0
1639561800000|2021-12-15 09:50:00|462.88|460.68|461.63|459.43|463.55|461.35|461.63|459.43|0
1639562100000|2021-12-15 09:55:00|461.44|459.24|462.01|459.81|463.36|461.16|461.44|459.24|0
1639562400000|2021-12-15 10:00:00|461.82|459.62|462.58|460.38|462.97|460.77|461.05|458.85|0
1639562700000|2021-12-15 10:05:00|462.68|460.48|462.39|460.19|462.97|460.77|462.39|460.19|0
1639563000000|2021-12-15 10:10:00|462.58|460.38|461.43|459.23|462.58|460.38|461.24|459.04|0
1639563300000|2021-12-15 10:15:00|461.62|459.42|462.96|460.76|463.53|461.33|461.62|459.42|0
1639563600000|2021-12-15 10:20:00|462.77|460.57|462.57|460.37|463.15|460.95|462|459.8|0
1639563900000|2021-12-15 10:25:00|462.76|460.56|464|461.8|464.1|461.9|462.66|460.46|0
1639564200000|2021-12-15 10:30:00|464.1|461.9|463.52|461.32|464.96|462.76|463.33|461.13|0
1639564500000|2021-12-15 10:35:00|463.14|460.94|463.71|461.51|463.91|461.71|463.14|460.94|0
1639564800000|2021-12-15 10:40:00|463.52|461.32|464.67|462.47|464.67|462.47|463.14|460.94|0
1639565100000|2021-12-15 10:45:00|464.09|461.89|464.09|461.89|464.67|462.47|463.51|461.31|0
1639565400000|2021-12-15 10:50:00|463.7|461.5|464.09|461.89|464.28|462.08|463.32|461.12|0
1639565700000|2021-12-15 10:55:00|464.18|461.98|465.81|463.61|466|463.8|462.93|460.73|0
1639566000000|2021-12-15 11:00:00|466|463.8|464.08|461.88|466.2|464|463.89|461.69|0
1639566300000|2021-12-15 11:05:00|464.17|461.97|463.69|461.49|464.85|462.65|463.5|461.3|0
1639566600000|2021-12-15 11:10:00|463.5|461.3|462.73|460.53|463.69|461.49|462.35|460.15|0
1639566900000|2021-12-15 11:15:00|462.92|460.72|462.34|460.14|463.5|461.3|462.34|460.14|0
1639567200000|2021-12-15 11:20:00|462.43|460.23|461.19|458.99|462.43|460.23|459.09|456.89|0
1639567500000|2021-12-15 11:25:00|461.38|459.18|461.76|459.56|462.14|459.94|461.19|458.99|0
1639567800000|2021-12-15 11:30:00|461.57|459.37|459.46|457.26|461.57|459.37|459.27|457.07|0
1639568100000|2021-12-15 11:35:00|459.27|457.07|460.6|458.4|460.8|458.6|459.08|456.88|0
1639568400000|2021-12-15 11:40:00|460.51|458.31|460.98|458.78|461.56|459.36|460.41|458.21|0
1639568700000|2021-12-15 11:45:00|460.79|458.59|461.84|459.64|461.94|459.74|460.6|458.4|0
1639569000000|2021-12-15 11:50:00|461.94|459.74|461.94|459.74|462.6|460.4|461.56|459.36|0
1639569300000|2021-12-15 11:55:00|462.13|459.93|461.93|459.73|462.7|460.5|461.74|459.54|0
1639569600000|2021-12-15 12:00:00|462.12|459.92|462.5|460.3|463.85|461.65|462.12|459.92|0
1639569900000|2021-12-15 12:05:00|462.31|460.11|463.27|461.07|463.27|461.07|462.12|459.92|0
1639570200000|2021-12-15 12:10:00|463.08|460.88|464.03|461.83|464.22|462.02|462.88|460.68|0
1639570500000|2021-12-15 12:15:00|464.22|462.02|465.18|462.98|465.95|463.75|464.03|461.83|0
1639570800000|2021-12-15 12:20:00|464.99|462.79|463.16|460.96|464.99|462.79|462.87|460.67|0
1639571100000|2021-12-15 12:25:00|463.07|460.87|465.37|463.17|465.46|463.26|463.06|460.86|0
1639571400000|2021-12-15 12:30:00|465.56|463.36|465.75|463.55|466.13|463.93|465.17|462.97|0
1639571700000|2021-12-15 12:35:00|465.56|463.36|464.59|462.39|465.75|463.55|464.59|462.39|0
1639572000000|2021-12-15 12:40:00|464.78|462.58|465.36|463.16|465.36|463.16|464.59|462.39|0
1639572300000|2021-12-15 12:45:00|465.16|462.96|464.78|462.58|466.7|464.5|463.82|461.62|0
1639572600000|2021-12-15 12:50:00|464.97|462.77|463.43|461.23|464.97|462.77|463.05|460.85|0
1639572900000|2021-12-15 12:55:00|463.52|461.32|463.23|461.03|464.2|462|462.66|460.46|0
1639573200000|2021-12-15 13:00:00|463.04|460.84|463.61|461.41|464.96|462.76|462.75|460.55|0
1639573500000|2021-12-15 13:05:00|463.51|461.31|461.5|459.3|464.19|461.99|460.35|458.15|0
1639573800000|2021-12-15 13:10:00|461.69|459.49|464.18|461.98|464.38|462.18|461.69|459.49|0
1639574100000|2021-12-15 13:15:00|464.28|462.08|464.95|462.75|464.95|462.75|463.8|461.6|0
1639574400000|2021-12-15 13:20:00|465.14|462.94|464.95|462.75|466.87|464.67|464.75|462.55|0
1639574700000|2021-12-15 13:25:00|465.14|462.94|464.65|462.45|465.52|463.32|464.27|462.07|0
1639575000000|2021-12-15 13:30:00|464.46|462.26|465.71|463.51|468.6|466.4|464.17|461.97|0
1639575300000|2021-12-15 13:35:00|465.52|463.32|465.51|463.31|465.9|463.7|463.98|461.78|0
1639575600000|2021-12-15 13:40:00|465.32|463.12|463.01|460.81|465.32|463.12|462.82|460.62|0
1639575900000|2021-12-15 13:45:00|463.2|461|463.97|461.77|464.93|462.73|463.01|460.81|0
1639576200000|2021-12-15 13:50:00|464.16|461.96|463.58|461.38|464.74|462.54|463.2|461|0
1639576500000|2021-12-15 13:55:00|463.77|461.57|463.19|460.99|464.16|461.96|461.66|459.46|0
1639576800000|2021-12-15 14:00:00|462.81|460.61|464.34|462.14|464.54|462.34|461.28|459.08|0
1639577100000|2021-12-15 14:05:00|464.15|461.95|465.49|463.29|465.68|463.48|463.38|461.18|0
1639577400000|2021-12-15 14:10:00|465.3|463.1|464.53|462.33|465.49|463.29|463.76|461.56|0
1639577700000|2021-12-15 14:15:00|464.72|462.52|464.91|462.71|465.3|463.1|464.14|461.94|0
1639578000000|2021-12-15 14:20:00|465.1|462.9|464.52|462.32|466.25|464.05|464.52|462.32|0
1639578300000|2021-12-15 14:25:00|464.71|462.51|464.13|461.93|465.09|462.89|463.75|461.55|0
1639578600000|2021-12-15 14:30:00|464.33|462.13|459.91|457.71|466.82|464.62|459.72|457.52|0
1639578900000|2021-12-15 14:35:00|459.72|457.52|460.48|458.28|464.13|461.93|458.09|455.89|0
1639579200000|2021-12-15 14:40:00|459.71|457.51|456.77|454.57|459.71|457.51|456.01|453.81|0
1639579500000|2021-12-15 14:45:00|457.15|454.95|452.4|450.2|458.86|456.66|452.02|449.82|0
1639579800000|2021-12-15 14:50:00|452.97|450.77|452.59|450.39|453.72|451.52|450.89|448.69|0
1639580100000|2021-12-15 14:55:00|452.97|450.77|452.58|450.38|454.67|452.47|451.45|449.25|0
1639580400000|2021-12-15 15:00:00|452.86|450.66|454.66|452.46|455.61|453.41|448.99|446.79|0
1639580700000|2021-12-15 15:05:00|454.1|451.9|453.71|451.51|456.37|454.17|453.71|451.51|0
1639581000000|2021-12-15 15:10:00|453.52|451.32|453.52|451.32|456.18|453.98|452.2|450|0
1639581300000|2021-12-15 15:15:00|454.09|451.89|452.76|450.56|455.79|453.59|452.19|449.99|0
1639581600000|2021-12-15 15:20:00|452.38|450.18|454.27|452.07|456.55|454.35|452.38|450.18|0
1639581900000|2021-12-15 15:25:00|454.46|452.26|454.84|452.64|455.41|453.21|453.7|451.5|0
1639582200000|2021-12-15 15:30:00|454.93|452.73|456.92|454.72|457.11|454.91|454.27|452.07|0
1639582500000|2021-12-15 15:35:00|456.73|454.53|461.3|459.1|461.3|459.1|456.73|454.53|0
1639582800000|2021-12-15 15:40:00|461.11|458.91|459.09|456.89|462.44|460.24|459.09|456.89|0
1639583100000|2021-12-15 15:45:00|458.9|456.7|455.09|452.89|459.28|457.08|455.09|452.89|0
1639583400000|2021-12-15 15:50:00|455.66|453.46|453.94|451.74|455.85|453.65|453.75|451.55|0
1639583700000|2021-12-15 15:55:00|454.22|452.02|455.57|453.37|455.95|453.75|452.8|450.6|0
1639584000000|2021-12-15 16:00:00|455.95|453.75|456.9|454.7|458.04|455.84|454.25|452.05|0
1639584300000|2021-12-15 16:05:00|456.71|454.51|453.86|451.66|457.09|454.89|453.86|451.66|0
1639584600000|2021-12-15 16:10:00|453.67|451.47|452.15|449.95|454.81|452.61|451.58|449.38|0
1639584900000|2021-12-15 16:15:00|451.96|449.76|450.07|447.87|452.72|450.52|449.69|447.49|0
1639585200000|2021-12-15 16:20:00|450.26|448.06|453.82|451.62|454.2|452|449.12|446.92|0
1639585500000|2021-12-15 16:25:00|454.01|451.81|452.3|450.1|455.14|452.94|451.93|449.73|0
1639585800000|2021-12-15 16:30:00|452.11|449.91|448.87|446.67|452.49|450.29|447.75|445.55|0
1639586100000|2021-12-15 16:35:00|448.69|446.49|448.31|446.11|449.63|447.43|446.99|444.79|0
1639586400000|2021-12-15 16:40:00|448.49|446.29|449.24|447.04|449.62|447.42|446.61|444.41|0
1639586700000|2021-12-15 16:45:00|449.43|447.23|451.13|448.93|451.51|449.31|448.49|446.29|0
1639587000000|2021-12-15 16:50:00|450.94|448.74|452.07|449.87|452.45|450.25|449.43|447.23|0
1639587300000|2021-12-15 16:55:00|451.88|449.68|451.5|449.3|452.83|450.63|450.37|448.17|0
1639587600000|2021-12-15 17:00:00|451.12|448.92|453.58|451.38|453.96|451.76|450.74|448.54|0
1639587900000|2021-12-15 17:05:00|453.77|451.57|450.74|448.54|453.96|451.76|449.98|447.78|0
1639588200000|2021-12-15 17:10:00|451.11|448.91|450.36|448.16|451.68|449.48|450.17|447.97|0
1639588500000|2021-12-15 17:15:00|450.73|448.53|447.9|445.7|450.73|448.53|447.9|445.7|0
1639588800000|2021-12-15 17:20:00|448.09|445.89|449.03|446.83|449.78|447.58|447.71|445.51|0
1639589100000|2021-12-15 17:25:00|449.22|447.02|456.02|453.82|456.02|453.82|448.84|446.64|0
1639589400000|2021-12-15 17:30:00|455.83|453.63|456.97|454.77|456.97|454.77|454.88|452.68|0
1639589700000|2021-12-15 17:35:00|456.78|454.58|455.07|452.87|457.54|455.34|455.07|452.87|0
1639590000000|2021-12-15 17:40:00|455.26|453.06|453.36|451.16|455.45|453.25|453.17|450.97|0
1639590300000|2021-12-15 17:45:00|453.55|451.35|453.73|451.53|455.06|452.86|452.6|450.4|0
1639590600000|2021-12-15 17:50:00|453.92|451.72|457.14|454.94|457.14|454.94|453.73|451.53|0
1639590900000|2021-12-15 17:55:00|456.95|454.75|456.76|454.56|458.59|456.39|455.62|453.42|0
1639591200000|2021-12-15 18:00:00|456.57|454.37|455.05|452.85|456.95|454.75|455.05|452.85|0
1639591500000|2021-12-15 18:05:00|454.86|452.66|457.9|455.7|458.28|456.08|454.86|452.66|0
1639591800000|2021-12-15 18:10:00|458.09|455.89|456.56|454.36|458.09|455.89|455.23|453.03|0
1639592100000|2021-12-15 18:15:00|456.37|454.17|457.51|455.31|457.89|455.69|455.23|453.03|0
1639592400000|2021-12-15 18:20:00|457.32|455.12|456.17|453.97|457.32|455.12|455.42|453.22|0
1639592700000|2021-12-15 18:25:00|455.98|453.78|456.36|454.16|457.12|454.92|455.22|453.02|0
1639593000000|2021-12-15 18:30:00|456.55|454.35|457.69|455.49|459.02|456.82|455.79|453.59|0
1639593300000|2021-12-15 18:35:00|457.88|455.68|457.3|455.1|459.02|456.82|456.92|454.72|0
1639593600000|2021-12-15 18:40:00|457.11|454.91|459.01|456.81|459.01|456.81|455.78|453.58|0
1639593900000|2021-12-15 18:45:00|458.82|456.62|457.11|454.91|459.2|457|456.92|454.72|0
1639594200000|2021-12-15 18:50:00|457.3|455.1|455.01|452.81|457.68|455.48|454.26|452.06|0
1639594500000|2021-12-15 18:55:00|455.2|453|460.15|457.95|460.62|458.42|455.01|452.81|0
1639594800000|2021-12-15 19:00:00|460.05|457.85|467.41|465.21|467.99|465.79|446.69|444.49|0
1639595100000|2021-12-15 19:05:00|469.52|467.32|471.52|469.32|474.67|472.47|464.17|461.97|0
1639595400000|2021-12-15 19:10:00|471.13|468.93|478.9|476.7|479.3|477.1|469|466.8|0
1639595700000|2021-12-15 19:15:00|478.8|476.6|478.12|475.92|479.1|476.9|474.71|472.51|0
1639596000000|2021-12-15 19:20:00|477.82|475.62|469.57|467.37|478.71|476.51|468.79|466.59|0
1639596300000|2021-12-15 19:25:00|468.79|466.59|465.51|463.31|468.99|466.79|459.73|457.53|0
1639596600000|2021-12-15 19:30:00|465.31|463.11|463.86|461.66|468.98|466.78|461.84|459.64|0
1639596900000|2021-12-15 19:35:00|463.96|461.76|474.41|472.21|475.38|473.18|463.38|461.18|0
1639597200000|2021-12-15 19:40:00|473.83|471.63|470.91|468.71|479.28|477.08|469.94|467.74|0
1639597500000|2021-12-15 19:45:00|471.69|469.49|473.24|471.04|478.1|475.9|470.72|468.52|0
1639597800000|2021-12-15 19:50:00|470.52|468.32|479.27|477.07|479.27|477.07|469.36|467.16|0
1639598100000|2021-12-15 19:55:00|479.07|476.87|472.84|470.64|481.03|478.83|471.48|469.28|0
1639598400000|2021-12-15 20:00:00|473.81|471.61|478.29|476.09|480.63|478.43|473.03|470.83|0
1639598700000|2021-12-15 20:05:00|478.68|476.48|491.42|489.22|491.82|489.62|477.7|475.5|0
1639599000000|2021-12-15 20:10:00|491.03|488.83|495.17|492.97|495.17|492.97|489.25|487.05|0
1639599300000|2021-12-15 20:15:00|494.18|491.98|501.06|498.86|509.94|507.74|494.18|491.98|0
1639599600000|2021-12-15 20:20:00|501.66|499.46|503|500.8|507.68|505.48|500.46|498.26|0
1639599900000|2021-12-15 20:25:00|503.8|501.6|506.21|504.01|506.62|504.42|500.59|498.39|0
1639600200000|2021-12-15 20:30:00|506.82|504.62|506.41|504.21|508.23|506.03|502.79|500.59|0
1639600500000|2021-12-15 20:35:00|505.9|503.7|511.05|508.85|511.45|509.25|505.9|503.7|0
1639600800000|2021-12-15 20:40:00|510.85|508.65|501.38|499.18|512.26|510.06|500.67|498.47|0
1639601100000|2021-12-15 20:45:00|502.18|499.98|496.17|493.97|503.19|500.99|495.57|493.37|0
1639601400000|2021-12-15 20:50:00|498.26|496.06|511.93|509.73|512.74|510.54|498.26|496.06|0
1639601700000|2021-12-15 20:55:00|511.53|509.33|516.79|514.59|518.81|516.61|511.53|509.33|0
1639602000000|2021-12-15 21:00:00|514.56|512.36|519.01|516.81|519.82|517.62|514.36|512.16|0
1639602300000|2021-12-15 21:05:00|519.21|517.01|518.4|516.2|520.83|518.63|516.98|514.78|0
1639602600000|2021-12-15 21:10:00|518.2|516|517.18|514.98|518.4|516.2|516.98|514.78|0
1639602900000|2021-12-15 21:15:00|517.99|515.39|516.67|514.07|517.99|515.39|516.67|514.07|0
1639603200000|2021-12-15 21:20:00|516.77|514.17|517.98|515.38|518.18|515.58|516.37|513.77|0
1639603500000|2021-12-15 21:25:00|517.78|515.18|518.38|515.78|518.38|515.78|517.58|514.98|0
1639603800000|2021-12-15 21:30:00|518.18|515.58|517.37|514.77|518.38|515.78|516.97|514.37|0
1639604100000|2021-12-15 21:35:00|517.57|514.97|517.77|515.17|517.98|515.38|516.76|514.16|0
1639604400000|2021-12-15 21:40:00|517.57|514.97|518.17|515.57|518.58|515.98|517.36|514.76|0
1639604700000|2021-12-15 21:45:00|518.37|515.77|518.37|515.77|519.39|516.79|518.17|515.57|0
1639605000000|2021-12-15 21:50:00|518.78|516.18|518.47|515.87|518.78|516.18|518.37|515.77|0
1639605300000|2021-12-15 21:55:00|518.37|515.77|518.46|515.86|519.38|516.78|518.37|515.77|0
1639605600000|2021-12-15 22:00:00|518.48|515.88|518.79|516.19|519.05|516.45|518.38|515.78|0
1639605900000|2021-12-15 22:05:00|518.91|516.31|518.72|516.12|518.91|516.31|518.49|515.89|0
1639606200000|2021-12-15 22:10:00|519.02|516.42|518.9|516.3|519.02|516.42|518.67|516.07|0
1639606500000|2021-12-15 22:15:00|518.81|516.21|518.99|516.39|519.07|516.47|518.81|516.21|0
1639606800000|2021-12-15 22:20:00|518.98|516.38|519.48|516.88|519.48|516.88|518.98|516.38|0
1639607100000|2021-12-15 22:25:00|519.15|516.55|518.98|516.38|519.33|516.73|518.8|516.2|0
1639607400000|2021-12-15 22:30:00|518.8|516.2|518.98|516.38|518.98|516.38|518.8|516.2|0
1639607700000|2021-12-15 22:35:00|519.03|516.43|519.32|516.72|519.36|516.76|518.97|516.37|0
1639608000000|2021-12-15 22:40:00|519.35|516.75|519.41|516.81|519.41|516.81|519.26|516.66|0
1639608300000|2021-12-15 22:45:00|519.26|516.66|519.28|516.68|519.46|516.86|519.26|516.66|0
1639608600000|2021-12-15 22:50:00|519.26|516.66|519.02|516.42|519.32|516.72|519|516.4|0
1639608900000|2021-12-15 22:55:00|518.96|516.36|518.82|516.22|518.96|516.36|518.82|516.22|0
1639609200000|2021-12-15 23:00:00|518.22|515.62|521.77|519.17|522.59|519.99|517.93|515.33|0
1639609500000|2021-12-15 23:05:00|521.98|519.38|521.97|519.37|523.4|520.8|521.57|518.97|0
1639609800000|2021-12-15 23:10:00|522.18|519.58|524.2|521.6|524.41|521.81|521.36|518.76|0
1639610100000|2021-12-15 23:15:00|524|521.4|525.22|522.62|525.22|522.62|523.39|520.79|0
1639610400000|2021-12-15 23:20:00|525.01|522.41|525.01|522.41|526.03|523.43|524.4|521.8|0
1639610700000|2021-12-15 23:25:00|525.21|522.61|524.6|522|525.42|522.82|524.2|521.6|0
1639611000000|2021-12-15 23:30:00|524.8|522.2|525.01|522.41|525.72|523.12|524.4|521.8|0
1639611300000|2021-12-15 23:35:00|521.35|518.75|521.14|518.54|522.26|519.66|521.14|518.54|0
1639611600000|2021-12-15 23:40:00|521.35|518.75|521.95|519.35|522.36|519.76|521.14|518.54|0
1639611900000|2021-12-15 23:45:00|521.55|518.95|523.67|521.07|523.78|521.18|521.55|518.95|0
1639612200000|2021-12-15 23:50:00|523.78|521.18|522.35|519.75|524.08|521.48|521.54|518.94|0
1639612500000|2021-12-15 23:55:00|522.25|519.65|522.76|520.16|522.85|520.25|521.94|519.34|0
1639612800000|2021-12-16 00:00:00|522.65|520.05|519.1|516.5|522.65|520.05|518.79|516.19|0
1639613100000|2021-12-16 00:05:00|519.3|516.7|518.49|515.89|520.32|517.72|517.98|515.38|0
1639613400000|2021-12-16 00:10:00|518.29|515.69|518.08|515.48|519.91|517.31|517.88|515.28|0
1639613700000|2021-12-16 00:15:00|518.29|515.69|517.88|515.28|519.7|517.1|517.27|514.67|0
1639614000000|2021-12-16 00:20:00|517.68|515.08|518.89|516.29|518.89|516.29|517.27|514.67|0
1639614300000|2021-12-16 00:25:00|519.09|516.49|518.28|515.68|519.09|516.49|517.67|515.07|0
1639614600000|2021-12-16 00:30:00|518.68|516.08|519.69|517.09|519.89|517.29|517.87|515.27|0
1639614900000|2021-12-16 00:35:00|519.49|516.89|520.3|517.7|520.3|517.7|519.29|516.69|0
1639615200000|2021-12-16 00:40:00|520.19|517.59|521.1|518.5|521.71|519.11|520.19|517.59|0
1639615500000|2021-12-16 00:45:00|521.31|518.71|521.3|518.7|521.71|519.11|521|518.4|0
1639615800000|2021-12-16 00:50:00|521.51|518.91|520.09|517.49|521.71|519.11|519.88|517.28|0
1639616100000|2021-12-16 00:55:00|519.98|517.38|519.07|516.47|520.29|517.69|518.96|516.36|0
1639616400000|2021-12-16 01:00:00|518.87|516.27|520.38|517.78|520.69|518.09|518.66|516.06|0
1639616700000|2021-12-16 01:05:00|520.28|517.68|518.66|516.06|520.28|517.68|518.66|516.06|0
1639617000000|2021-12-16 01:10:00|518.76|516.16|520.07|517.47|520.28|517.68|518.66|516.06|0
1639617300000|2021-12-16 01:15:00|520.17|517.57|518.65|516.05|520.28|517.68|518.45|515.85|0
1639617600000|2021-12-16 01:20:00|518.55|515.95|520.68|518.08|520.98|518.38|518.55|515.95|0
1639617900000|2021-12-16 01:25:00|520.47|517.87|520.27|517.67|520.57|517.97|519.86|517.26|0
1639618200000|2021-12-16 01:30:00|520.47|517.87|522.19|519.59|522.29|519.69|520.36|517.76|0
1639618500000|2021-12-16 01:35:00|522.29|519.69|520.36|517.76|522.5|519.9|520.06|517.46|0
1639618800000|2021-12-16 01:40:00|520.26|517.66|519.85|517.25|520.87|518.27|519.45|516.85|0
1639619100000|2021-12-16 01:45:00|519.65|517.05|516.61|514.01|519.65|517.05|516.41|513.81|0
1639619400000|2021-12-16 01:50:00|516.41|513.81|514.99|512.39|517.01|514.41|514.39|511.79|0
1639619700000|2021-12-16 01:55:00|514.79|512.19|514.99|512.39|516.1|513.5|513.98|511.38|0
1639620000000|2021-12-16 02:00:00|515.59|512.99|516.7|514.1|517.01|514.41|515.39|512.79|0
1639620300000|2021-12-16 02:05:00|516.8|514.2|516.19|513.59|517.01|514.41|515.79|513.19|0
1639620600000|2021-12-16 02:10:00|516.09|513.49|517.2|514.6|517.2|514.6|515.89|513.29|0
1639620900000|2021-12-16 02:15:00|517.4|514.8|520.03|517.43|520.64|518.04|517.4|514.8|0
1639621200000|2021-12-16 02:20:00|519.93|517.33|520.23|517.63|520.64|518.04|519.83|517.23|0
1639621500000|2021-12-16 02:25:00|520.03|517.43|520.03|517.43|520.33|517.73|519.72|517.12|0
1639621800000|2021-12-16 02:30:00|519.83|517.23|518.81|516.21|519.83|517.23|518.81|516.21|0
1639622100000|2021-12-16 02:35:00|519.01|516.41|518.6|516|519.01|516.41|518.2|515.6|0
1639622400000|2021-12-16 02:40:00|518.4|515.8|518.4|515.8|518.6|516|517.79|515.19|0
1639622700000|2021-12-16 02:45:00|518.5|515.9|517.99|515.39|519.41|516.81|517.79|515.19|0
1639623000000|2021-12-16 02:50:00|517.89|515.29|518.6|516|519|516.4|517.59|514.99|0
1639623300000|2021-12-16 02:55:00|518.39|515.79|519.4|516.8|520.01|517.41|518.19|515.59|0
1639623600000|2021-12-16 03:00:00|519.3|516.7|519.2|516.6|519.6|517|518.79|516.19|0
1639623900000|2021-12-16 03:05:00|519.09|516.49|520.41|517.81|520.41|517.81|518.99|516.39|0
1639624200000|2021-12-16 03:10:00|520.61|518.01|519.39|516.79|520.71|518.11|518.99|516.39|0
1639624500000|2021-12-16 03:15:00|519.6|517|519.69|517.09|520|517.4|519.19|516.59|0
1639624800000|2021-12-16 03:20:00|519.59|516.99|519.59|516.99|520.4|517.8|519.39|516.79|0
1639625100000|2021-12-16 03:25:00|519.69|517.09|519.18|516.58|519.79|517.19|518.58|515.98|0
1639625400000|2021-12-16 03:30:00|518.98|516.38|519.79|517.19|520.4|517.8|518.78|516.18|0
1639625700000|2021-12-16 03:35:00|520.19|517.59|521.2|518.6|521.81|519.21|519.99|517.39|0
1639626000000|2021-12-16 03:40:00|521|518.4|520.8|518.2|521.2|518.6|520.59|517.99|0
1639626300000|2021-12-16 03:45:00|520.59|517.99|521.2|518.6|521.4|518.8|520.59|517.99|0
1639626600000|2021-12-16 03:50:00|521.4|518.8|520.59|517.99|521.81|519.21|520.59|517.99|0
1639626900000|2021-12-16 03:55:00|520.68|518.08|521.19|518.59|521.8|519.2|520.59|517.99|0
1639627200000|2021-12-16 04:00:00|521.8|519.2|521.89|519.29|523.02|520.42|521.4|518.8|0
1639627500000|2021-12-16 04:05:00|521.68|519.08|522.49|519.89|523.31|520.71|521.68|519.08|0
1639627800000|2021-12-16 04:10:00|522.08|519.48|522.29|519.69|522.49|519.89|521.88|519.28|0
1639628100000|2021-12-16 04:15:00|522.08|519.48|521.88|519.28|522.49|519.89|521.67|519.07|0
1639628400000|2021-12-16 04:20:00|521.67|519.07|522.28|519.68|522.28|519.68|521.06|518.46|0
1639628700000|2021-12-16 04:25:00|522.08|519.48|523.29|520.69|523.9|521.3|521.87|519.27|0
1639629000000|2021-12-16 04:30:00|523.39|520.79|523.49|520.89|523.7|521.1|522.48|519.88|0
1639629300000|2021-12-16 04:35:00|523.7|521.1|523.49|520.89|523.9|521.3|523.29|520.69|0
1639629600000|2021-12-16 04:40:00|523.29|520.69|523.69|521.09|524.3|521.7|523.29|520.69|0
1639629900000|2021-12-16 04:45:00|523.49|520.89|523.49|520.89|523.69|521.09|523.28|520.68|0
1639630200000|2021-12-16 04:50:00|523.28|520.68|523.48|520.88|523.89|521.29|523.28|520.68|0
1639630500000|2021-12-16 04:55:00|523.28|520.68|524.29|521.69|524.29|521.69|523.08|520.48|0
1639630800000|2021-12-16 05:00:00|524.5|521.9|524.29|521.69|524.7|522.1|523.68|521.08|0
1639631100000|2021-12-16 05:05:00|524.39|521.79|523.27|520.67|524.7|522.1|523.27|520.67|0
1639631400000|2021-12-16 05:10:00|523.07|520.47|523.88|521.28|524.29|521.69|523.07|520.47|0
1639631700000|2021-12-16 05:15:00|523.98|521.38|524.18|521.58|524.28|521.68|523.67|521.07|0
1639632000000|2021-12-16 05:20:00|524.08|521.48|523.67|521.07|524.69|522.09|523.46|520.86|0
1639632300000|2021-12-16 05:25:00|523.87|521.27|524.68|522.08|524.68|522.08|523.87|521.27|0
1639632600000|2021-12-16 05:30:00|525.09|522.49|526.51|523.91|527.53|524.93|525.09|522.49|0
1639632900000|2021-12-16 05:35:00|526.72|524.12|526.92|524.32|527.73|525.13|526.72|524.12|0
1639633200000|2021-12-16 05:40:00|526.71|524.11|526.1|523.5|526.71|524.11|525.9|523.3|0
1639633500000|2021-12-16 05:45:00|526.3|523.7|527.32|524.72|528.34|525.74|526.1|523.5|0
1639633800000|2021-12-16 05:50:00|527.52|524.92|527.93|525.33|528.34|525.74|527.32|524.72|0
1639634100000|2021-12-16 05:55:00|528.13|525.53|527.93|525.33|528.13|525.53|527.31|524.71|0
1639634400000|2021-12-16 06:00:00|527.72|525.12|528.13|525.53|528.54|525.94|527.31|524.71|0
1639634700000|2021-12-16 06:05:00|528.23|525.63|529.76|527.16|530.17|527.57|528.23|525.63|0
1639635000000|2021-12-16 06:10:00|529.55|526.95|529.76|527.16|529.85|527.25|528.74|526.14|0
1639635300000|2021-12-16 06:15:00|529.96|527.36|530.37|527.77|530.37|527.77|529.35|526.75|0
1639635600000|2021-12-16 06:20:00|530.57|527.97|529.95|527.35|530.57|527.97|529.75|527.15|0
1639635900000|2021-12-16 06:25:00|529.85|527.25|530.56|527.96|532|529.4|529.85|527.25|0
1639636200000|2021-12-16 06:30:00|530.36|527.76|529.34|526.74|530.36|527.76|528.93|526.33|0
1639636500000|2021-12-16 06:35:00|529.13|526.53|529.74|527.14|530.15|527.55|528.93|526.33|0
1639636800000|2021-12-16 06:40:00|529.95|527.35|531.38|528.78|531.48|528.88|529.74|527.14|0
1639637100000|2021-12-16 06:45:00|531.48|528.88|530.05|527.45|531.89|529.29|530.05|527.45|0
1639637400000|2021-12-16 06:50:00|530.25|527.65|531.48|528.88|531.89|529.29|530.05|527.45|0
1639637700000|2021-12-16 06:55:00|531.27|528.67|531.47|528.87|531.68|529.08|530.66|528.06|0
1639638000000|2021-12-16 07:00:00|531.88|529.28|533.52|530.92|534.13|531.53|530.45|527.85|0
1639638300000|2021-12-16 07:05:00|533.72|531.12|535.97|533.37|536.07|533.47|533.72|531.12|0
1639638600000|2021-12-16 07:10:00|535.77|533.17|537.2|534.6|538.64|536.04|535.15|532.55|0
1639638900000|2021-12-16 07:15:00|537.4|534.8|539.25|536.65|540.07|537.47|537.4|534.8|0
1639639200000|2021-12-16 07:20:00|539.46|536.86|540.12|537.52|543.45|540.85|539.35|536.75|0
1639639500000|2021-12-16 07:25:00|540.22|537.62|540.53|537.93|540.73|538.13|539.3|536.7|0
1639639800000|2021-12-16 07:30:00|540.32|537.72|540.11|537.51|541.35|538.75|539.29|536.69|0
1639640100000|2021-12-16 07:35:00|539.91|537.31|539.7|537.1|540.11|537.51|538.88|536.28|0
1639640400000|2021-12-16 07:40:00|539.9|537.3|541.14|538.54|541.14|538.54|539.49|536.89|0
1639640700000|2021-12-16 07:45:00|541.13|538.53|538.87|536.27|541.13|538.53|538.67|536.07|0
1639641000000|2021-12-16 07:50:00|538.67|536.07|536.2|533.6|539.28|536.68|536|533.4|0
1639641300000|2021-12-16 07:55:00|536|533.4|536.4|533.8|536.5|533.9|535.59|532.99|0
1639641600000|2021-12-16 08:00:00|536.2|533.6|531.59|528.99|537.63|535.03|531.29|528.69|0
1639641900000|2021-12-16 08:05:00|531.29|529.09|531.69|529.49|532.72|530.52|531.09|528.89|0
1639642200000|2021-12-16 08:10:00|531.59|529.39|530.35|528.15|532.1|529.9|529.23|527.03|0
1639642500000|2021-12-16 08:15:00|530.26|528.06|530.33|528.13|532.28|530.08|529.03|526.83|0
1639642800000|2021-12-16 08:20:00|530.23|528.03|533.91|531.71|534.21|532.01|530.23|528.03|0
1639643100000|2021-12-16 08:25:00|533.7|531.5|532.47|530.27|534.32|532.12|532.27|530.07|0
1639643400000|2021-12-16 08:30:00|532.27|530.07|534.52|532.32|534.52|532.32|531.86|529.66|0
1639643700000|2021-12-16 08:35:00|534.31|532.11|537.8|535.6|538.42|536.22|534.31|532.11|0
1639644000000|2021-12-16 08:40:00|537.59|535.39|537.8|535.6|538.41|536.21|536.57|534.37|0
1639644300000|2021-12-16 08:45:00|538|535.8|538.61|536.41|538.62|536.42|537.18|534.98|0
1639644600000|2021-12-16 08:50:00|538.82|536.62|538.61|536.41|540.05|537.85|537.18|534.98|0
1639644900000|2021-12-16 08:55:00|538.41|536.21|538.4|536.2|539.64|537.44|537.38|535.18|0
1639645200000|2021-12-16 09:00:00|538.2|536|536.35|534.15|538.2|536|536.14|533.94|0
1639645500000|2021-12-16 09:05:00|536.24|534.04|533.78|531.58|536.76|534.56|533.78|531.58|0
1639645800000|2021-12-16 09:10:00|533.88|531.68|535.93|533.73|536.14|533.94|533.37|531.17|0
1639646100000|2021-12-16 09:15:00|535.73|533.53|534.49|532.29|535.93|533.73|534.29|532.09|0
1639646400000|2021-12-16 09:20:00|534.29|532.09|533.87|531.67|535.2|533|533.87|531.67|0
1639646700000|2021-12-16 09:25:00|534.69|532.49|533.67|531.47|534.69|532.49|533.46|531.26|0
1639647000000|2021-12-16 09:30:00|533.87|531.67|535.92|533.72|536.12|533.92|533.67|531.47|0
1639647300000|2021-12-16 09:35:00|535.71|533.51|534.07|531.87|535.71|533.51|533.66|531.46|0
1639647600000|2021-12-16 09:40:00|534.28|532.08|535.71|533.51|535.91|533.71|533.87|531.67|0
1639647900000|2021-12-16 09:45:00|535.5|533.3|535.5|533.3|536.94|534.74|535.5|533.3|0
1639648200000|2021-12-16 09:50:00|535.29|533.09|535.7|533.5|536.32|534.12|534.88|532.68|0
1639648500000|2021-12-16 09:55:00|535.6|533.4|536.52|534.32|536.73|534.53|535.5|533.3|0
1639648800000|2021-12-16 10:00:00|536.32|534.12|537.34|535.14|537.34|535.14|534.67|532.47|0
1639649100000|2021-12-16 10:05:00|537.13|534.93|536.51|534.31|537.13|534.93|536.1|533.9|0
1639649400000|2021-12-16 10:10:00|536.31|534.11|537.33|535.13|537.95|535.75|536.31|534.11|0
1639649700000|2021-12-16 10:15:00|537.13|534.93|539.39|537.19|539.4|537.2|537.13|534.93|0
1639650000000|2021-12-16 10:20:00|539.19|536.99|539.39|537.19|539.8|537.6|537.96|535.76|0
1639650300000|2021-12-16 10:25:00|539.19|536.99|537.95|535.75|539.19|536.99|537.75|535.55|0
1639650600000|2021-12-16 10:30:00|537.75|535.55|539.18|536.98|539.59|537.39|537.75|535.55|0
1639650900000|2021-12-16 10:35:00|538.97|536.77|538.77|536.57|539.48|537.28|538.56|536.36|0
1639651200000|2021-12-16 10:40:00|539.18|536.98|540.71|538.51|540.82|538.62|538.56|536.36|0
1639651500000|2021-12-16 10:45:00|540.61|538.41|539.99|537.79|540.82|538.62|539.79|537.59|0
1639651800000|2021-12-16 10:50:00|539.79|537.59|541.43|539.23|541.43|539.23|539.79|537.59|0
1639652100000|2021-12-16 10:55:00|541.63|539.43|544.09|541.89|544.3|542.1|541.63|539.43|0
1639652400000|2021-12-16 11:00:00|544.3|542.1|543.27|541.07|544.51|542.31|543.27|541.07|0
1639652700000|2021-12-16 11:05:00|543.06|540.86|543.68|541.48|543.68|541.48|543.06|540.86|0
1639653000000|2021-12-16 11:10:00|543.88|541.68|545.32|543.12|546.35|544.15|543.68|541.48|0
1639653300000|2021-12-16 11:15:00|545.11|542.91|546.14|543.94|546.56|544.36|545.11|542.91|0
1639653600000|2021-12-16 11:20:00|546.35|544.15|546.76|544.56|547.79|545.59|545.73|543.53|0
1639653900000|2021-12-16 11:25:00|546.96|544.76|548.4|546.2|549.64|547.44|546.96|544.76|0
1639654200000|2021-12-16 11:30:00|548.82|546.62|550.26|548.06|550.47|548.27|548.61|546.41|0
1639654500000|2021-12-16 11:35:00|552.3|550.1|549.83|547.63|552.3|550.1|549.42|547.22|0
1639654800000|2021-12-16 11:40:00|550.04|547.84|549.93|547.73|550.24|548.04|549.42|547.22|0
1639655100000|2021-12-16 11:45:00|549.83|547.63|552.1|549.9|552.31|550.11|549.62|547.42|0
1639655400000|2021-12-16 11:50:00|551.68|549.48|549|546.8|552.1|549.9|548.59|546.39|0
1639655700000|2021-12-16 11:55:00|549.2|547|548.99|546.79|549.3|547.1|548.58|546.38|0
1639656000000|2021-12-16 12:00:00|548.79|546.59|546.82|544.62|548.79|546.59|546.11|543.91|0
1639656300000|2021-12-16 12:05:00|546.93|544.73|544.87|542.67|546.93|544.73|544.25|542.05|0
1639656600000|2021-12-16 12:10:00|544.66|542.46|545.07|542.87|546.93|544.73|544.45|542.25|0
1639656900000|2021-12-16 12:15:00|544.87|542.67|543.83|541.63|545.89|543.69|543.63|541.43|0
1639657200000|2021-12-16 12:20:00|544.45|542.25|545.27|543.07|545.27|543.07|543.42|541.22|0
1639657500000|2021-12-16 12:25:00|545.48|543.28|543.83|541.63|545.89|543.69|543.62|541.42|0
1639657800000|2021-12-16 12:30:00|543.62|541.42|544.85|542.65|545.47|543.27|543.62|541.42|0
1639658100000|2021-12-16 12:35:00|544.65|542.45|544.85|542.65|545.47|543.27|544.44|542.24|0
1639658400000|2021-12-16 12:40:00|544.74|542.54|543|540.8|544.85|542.65|543|540.8|0
1639658700000|2021-12-16 12:45:00|543.2|541|544.02|541.82|544.23|542.03|542.18|539.98|0
1639659000000|2021-12-16 12:50:00|543.82|541.62|543.2|541|544.43|542.23|542.38|540.18|0
1639659300000|2021-12-16 12:55:00|543.09|540.89|543.4|541.2|543.4|541.2|542.37|540.17|0
1639659600000|2021-12-16 13:00:00|543.61|541.41|542.58|540.38|543.81|541.61|541.96|539.76|0
1639659900000|2021-12-16 13:05:00|542.99|540.79|539.91|537.71|542.99|540.79|538.87|536.67|0
1639660200000|2021-12-16 13:10:00|540.53|538.33|540.83|538.63|542.38|540.18|539.92|537.72|0
1639660500000|2021-12-16 13:15:00|540.94|538.74|541.14|538.94|541.76|539.56|540.12|537.92|0
1639660800000|2021-12-16 13:20:00|541.35|539.15|543.6|541.4|543.6|541.4|541.14|538.94|0
1639661100000|2021-12-16 13:25:00|543.4|541.2|543.7|541.5|544.01|541.81|542.98|540.78|0
1639661400000|2021-12-16 13:30:00|543.6|541.4|541.75|539.55|544.83|542.63|541.54|539.34|0
1639661700000|2021-12-16 13:35:00|541.95|539.75|540.52|538.32|542.26|540.06|540.31|538.11|0
1639662000000|2021-12-16 13:40:00|540.31|538.11|539.7|537.5|540.92|538.72|538.47|536.27|0
1639662300000|2021-12-16 13:45:00|539.49|537.29|536.22|534.02|539.49|537.29|534.38|532.18|0
1639662600000|2021-12-16 13:50:00|535.6|533.4|536.21|534.01|537.34|535.14|535.2|533|0
1639662900000|2021-12-16 13:55:00|536.01|533.81|538.25|536.05|538.66|536.46|535.6|533.4|0
1639663200000|2021-12-16 14:00:00|538.46|536.26|535.39|533.19|538.46|536.26|533.15|530.95|0
1639663500000|2021-12-16 14:05:00|535.19|532.99|533.96|531.76|535.8|533.6|533.96|531.76|0
1639663800000|2021-12-16 14:10:00|534.16|531.96|534.14|531.94|534.55|532.35|531.69|529.49|0
1639664100000|2021-12-16 14:15:00|528.83|526.63|535.77|533.57|535.77|533.57|528.83|526.63|0
1639664400000|2021-12-16 14:20:00|535.57|533.37|536.18|533.98|537|534.8|535.16|532.96|0
1639664700000|2021-12-16 14:25:00|536.28|534.08|533.11|530.91|536.38|534.18|532.9|530.7|0
1639665000000|2021-12-16 14:30:00|534.54|532.34|529.64|527.44|534.74|532.54|528.01|525.81|0
1639665300000|2021-12-16 14:35:00|530.04|527.84|525.56|523.36|535.15|532.95|525.56|523.36|0
1639665600000|2021-12-16 14:40:00|525.77|523.57|522.4|520.2|526.17|523.97|520.12|517.92|0
1639665900000|2021-12-16 14:45:00|522.1|519.9|530.95|528.75|531.36|529.16|522|519.8|0
1639666200000|2021-12-16 14:50:00|531.15|528.95|528.33|526.13|531.15|528.95|523.31|521.11|0
1639666500000|2021-12-16 14:55:00|528.1|525.9|519.58|517.38|528.1|525.9|519.58|517.38|0
1639666800000|2021-12-16 15:00:00|519.98|517.78|518.48|516.28|521.19|518.99|515.26|513.06|0
1639667100000|2021-12-16 15:05:00|518.37|516.17|514.65|512.45|520.49|518.29|514.05|511.85|0
1639667400000|2021-12-16 15:10:00|514.25|512.05|519.28|517.08|520.49|518.29|514.25|512.05|0
1639667700000|2021-12-16 15:15:00|519.68|517.48|522.7|520.5|523.71|521.51|516.06|513.86|0
1639668000000|2021-12-16 15:20:00|522.5|520.3|524.72|522.52|525.12|522.92|521.49|519.29|0
1639668300000|2021-12-16 15:25:00|525.33|523.13|529.37|527.17|530.79|528.59|524.72|522.52|0
1639668600000|2021-12-16 15:30:00|529.58|527.38|529.98|527.78|533.03|530.83|528.15|525.95|0
1639668900000|2021-12-16 15:35:00|530.18|527.98|526.13|523.93|531.81|529.61|526.13|523.93|0
1639669200000|2021-12-16 15:40:00|525.92|523.72|524.5|522.3|528.35|526.15|524.5|522.3|0
1639669500000|2021-12-16 15:45:00|524.71|522.51|529.56|527.36|530.99|528.79|524.71|522.51|0
1639669800000|2021-12-16 15:50:00|529.36|527.16|527.78|525.58|530.98|528.78|526.93|524.73|0
1639670100000|2021-12-16 15:55:00|528.59|526.39|527.75|525.55|529.81|527.61|524.71|522.51|0
1639670400000|2021-12-16 16:00:00|527.54|525.34|516.84|514.64|528.15|525.95|515.84|513.64|0
1639670700000|2021-12-16 16:05:00|517.04|514.84|516.84|514.64|519.26|517.06|513.63|511.43|0
1639671000000|2021-12-16 16:10:00|516.64|514.44|514.12|511.92|518.05|515.85|512.62|510.42|0
1639671300000|2021-12-16 16:15:00|514.63|512.43|518.44|516.24|520.06|517.86|514.63|512.43|0
1639671600000|2021-12-16 16:20:00|518.85|516.65|519.45|517.25|521.47|519.27|518.04|515.84|0
1639671900000|2021-12-16 16:25:00|519.25|517.05|519.85|517.65|520.45|518.25|516.83|514.63|0
1639672200000|2021-12-16 16:30:00|519.44|517.24|514.62|512.42|520.45|518.25|513.61|511.41|0
1639672500000|2021-12-16 16:35:00|514.41|512.21|514.41|512.21|516.02|513.82|513.61|511.41|0
1639672800000|2021-12-16 16:40:00|514.21|512.01|516.31|514.11|517.22|515.02|514.21|512.01|0
1639673100000|2021-12-16 16:45:00|516.01|513.81|514.81|512.61|517.62|515.42|511.6|509.4|0
1639673400000|2021-12-16 16:50:00|515.01|512.81|512.45|510.25|515.66|513.46|511.85|509.65|0
1639673700000|2021-12-16 16:55:00|513.25|511.05|509.84|507.64|513.85|511.65|509.04|506.84|0
1639674000000|2021-12-16 17:00:00|509.44|507.24|509.53|507.33|513.05|510.85|508.23|506.03|0
1639674300000|2021-12-16 17:05:00|509.64|507.44|505.11|502.91|509.64|507.44|502.09|499.89|0
1639674600000|2021-12-16 17:10:00|504.91|502.71|506.43|504.23|508.63|506.43|504.91|502.71|0
1639674900000|2021-12-16 17:15:00|505.84|503.64|507.23|505.03|507.43|505.23|504.64|502.44|0
1639675200000|2021-12-16 17:20:00|507.03|504.83|506.76|504.56|511.42|509.22|506.76|504.56|0
1639675500000|2021-12-16 17:25:00|507.36|505.16|505.56|503.36|507.36|505.16|503.57|501.37|0
1639675800000|2021-12-16 17:30:00|505.16|502.96|505.76|503.56|506.76|504.56|503.97|501.77|0
1639676100000|2021-12-16 17:35:00|505.56|503.36|504.46|502.26|507.56|505.36|503.76|501.56|0
1639676400000|2021-12-16 17:40:00|504.16|501.96|502.96|500.76|504.76|502.56|502.76|500.56|0
1639676700000|2021-12-16 17:45:00|503.16|500.96|499.18|496.98|505.05|502.85|499.18|496.98|0
1639677000000|2021-12-16 17:50:00|499.38|497.18|498.19|495.99|501.56|499.36|497.39|495.19|0
1639677300000|2021-12-16 17:55:00|498.38|496.18|495.61|493.41|498.78|496.58|495.61|493.41|0
1639677600000|2021-12-16 18:00:00|495.8|493.6|498.38|496.18|499.97|497.77|495.8|493.6|0
1639677900000|2021-12-16 18:05:00|498.18|495.98|501.16|498.96|501.16|498.96|496|493.8|0
1639678200000|2021-12-16 18:10:00|500.76|498.56|504.54|502.34|504.94|502.74|500.36|498.16|0
1639678500000|2021-12-16 18:15:00|504.74|502.54|505.33|503.13|505.53|503.33|502.54|500.34|0
1639678800000|2021-12-16 18:20:00|505.13|502.93|504.13|501.93|506.33|504.13|502.54|500.34|0
1639679100000|2021-12-16 18:25:00|504.33|502.13|504.53|502.33|506.13|503.93|503.93|501.73|0
1639679400000|2021-12-16 18:30:00|504.13|501.93|499.75|497.55|504.93|502.73|499.75|497.55|0
1639679700000|2021-12-16 18:35:00|499.95|497.75|501.53|499.33|501.73|499.53|499.15|496.95|0
1639680000000|2021-12-16 18:40:00|501.34|499.14|502.53|500.33|502.73|500.53|500.14|497.94|0
1639680300000|2021-12-16 18:45:00|502.73|500.53|507.57|505.37|507.97|505.77|501.33|499.13|0
1639680600000|2021-12-16 18:50:00|507.17|504.97|503.58|501.38|508.37|506.17|503.38|501.18|0
1639680900000|2021-12-16 18:55:00|503.38|501.18|500.6|498.4|504.18|501.98|500.6|498.4|0
1639681200000|2021-12-16 19:00:00|501.59|499.39|502.58|500.38|503.18|500.98|500.4|498.2|0
1639681500000|2021-12-16 19:05:00|502.88|500.68|497.42|495.22|503.58|501.38|497.42|495.22|0
1639681800000|2021-12-16 19:10:00|497.62|495.42|495.83|493.63|498.01|495.81|495.44|493.24|0
1639682100000|2021-12-16 19:15:00|496.03|493.83|493.06|490.86|496.43|494.23|492.28|490.08|0
1639682400000|2021-12-16 19:20:00|493.26|491.06|487.94|485.74|493.26|491.06|487.74|485.54|0
1639682700000|2021-12-16 19:25:00|488.14|485.94|489.8|487.6|491.48|489.28|487.94|485.74|0
1639683000000|2021-12-16 19:30:00|489.9|487.7|487.74|485.54|491.68|489.48|487.54|485.34|0
1639683300000|2021-12-16 19:35:00|487.93|485.73|493.96|491.76|494.16|491.96|486.75|484.55|0
1639683600000|2021-12-16 19:40:00|493.76|491.56|489.43|487.23|495.54|493.34|488.44|486.24|0
1639683900000|2021-12-16 19:45:00|489.23|487.03|473.91|471.71|489.23|487.03|473.71|471.51|0
1639684200000|2021-12-16 19:50:00|476.17|473.97|475.72|473.52|480.77|478.57|475.72|473.52|0
1639684500000|2021-12-16 19:55:00|475.92|473.72|484.08|481.88|484.47|482.27|475.92|473.72|0
1639684800000|2021-12-16 20:00:00|483.89|481.69|484.08|481.88|484.27|482.07|479.02|476.82|0
1639685100000|2021-12-16 20:05:00|484.86|482.66|479.99|477.79|487.99|485.79|479.99|477.79|0
1639685400000|2021-12-16 20:10:00|480.18|477.98|480.95|478.75|482.13|479.93|476.87|474.67|0
1639685700000|2021-12-16 20:15:00|480.18|477.98|485.44|483.24|485.63|483.43|478.43|476.23|0
1639686000000|2021-12-16 20:20:00|485.83|483.63|488.56|486.36|489.55|487.35|484.75|482.55|0
1639686300000|2021-12-16 20:25:00|488.76|486.56|494.06|491.86|495.83|493.63|487.39|485.19|0
1639686600000|2021-12-16 20:30:00|494.35|492.15|496.29|494.09|499.44|497.24|488.61|486.41|0
1639686900000|2021-12-16 20:35:00|495.4|493.2|500.05|497.85|500.84|498.64|493.73|491.53|0
1639687200000|2021-12-16 20:40:00|500.24|498.04|491.75|489.55|502.12|499.92|491.16|488.96|0
1639687500000|2021-12-16 20:45:00|492.93|490.73|486.05|483.85|493.92|491.72|486.05|483.85|0
1639687800000|2021-12-16 20:50:00|487.03|484.83|489.19|486.99|498.85|496.65|486.84|484.64|0
1639688100000|2021-12-16 20:55:00|490.17|487.97|487.08|484.88|494.3|492.1|486.1|483.9|0
1639688400000|2021-12-16 21:00:00|487.47|485.27|487.54|485.34|488.26|486.06|482.83|480.63|0
1639688700000|2021-12-16 21:05:00|487.35|485.15|491.49|489.29|491.49|489.29|487.35|485.15|0
1639689000000|2021-12-16 21:10:00|491.69|489.49|490.3|488.1|492.08|489.88|488.52|486.32|0
1639689300000|2021-12-16 21:15:00|489.71|487.51|488.13|485.53|489.71|487.51|487.74|485.14|0
1639689600000|2021-12-16 21:20:00|488.33|485.73|486.94|484.34|488.33|485.73|485.76|483.16|0
1639689900000|2021-12-16 21:25:00|486.84|484.24|487.33|484.73|489.11|486.51|486.75|484.15|0
1639690200000|2021-12-16 21:30:00|487.14|484.54|488.32|485.72|488.32|485.72|487.14|484.54|0
1639690500000|2021-12-16 21:35:00|488.71|486.11|489.3|486.7|489.59|486.99|488.32|485.72|0
1639690800000|2021-12-16 21:40:00|489.5|486.9|488.6|486|489.79|487.19|488.11|485.51|0
1639691100000|2021-12-16 21:45:00|489.1|486.5|490.48|487.88|490.48|487.88|488.5|485.9|0
1639691400000|2021-12-16 21:50:00|490.28|487.68|489.88|487.28|490.48|487.88|488.31|485.71|0
1639691700000|2021-12-16 21:55:00|490.08|487.48|490.47|487.87|491.06|488.46|489.98|487.38|0
1639692000000|2021-12-16 22:00:00|490.45|487.85|489.73|487.13|490.45|487.85|489.73|487.13|0
1639692300000|2021-12-16 22:05:00|490.05|487.45|489.04|486.44|490.31|487.71|488.99|486.39|0
1639692600000|2021-12-16 22:10:00|489.07|486.47|489.75|487.15|489.75|487.15|488.99|486.39|0
1639692900000|2021-12-16 22:15:00|489.55|486.95|488.63|486.03|489.81|487.21|488.63|486.03|0
1639693200000|2021-12-16 22:20:00|488.69|486.09|488.28|485.68|488.81|486.21|488.14|485.54|0
1639693500000|2021-12-16 22:25:00|488.32|485.72|488.68|486.08|488.68|486.08|488.2|485.6|0
1639693800000|2021-12-16 22:30:00|488.83|486.23|488.63|486.03|488.92|486.32|488.37|485.77|0
1639694100000|2021-12-16 22:35:00|488.68|486.08|488.48|485.88|488.97|486.37|488.39|485.79|0
1639694400000|2021-12-16 22:40:00|488.45|485.85|488.67|486.07|488.85|486.25|488.45|485.85|0
1639694700000|2021-12-16 22:45:00|488.7|486.1|488.65|486.05|488.88|486.28|488.53|485.93|0
1639695000000|2021-12-16 22:50:00|488.62|486.02|488.96|486.36|488.99|486.39|488.56|485.96|0
1639695300000|2021-12-16 22:55:00|488.93|486.33|489.18|486.58|489.19|486.59|488.78|486.18|0
1639695600000|2021-12-16 23:00:00|489.74|487.14|487.67|485.07|490.33|487.73|487.67|485.07|0
1639695900000|2021-12-16 23:05:00|487.96|485.36|488.65|486.05|488.65|486.05|487.47|484.87|0
1639696200000|2021-12-16 23:10:00|488.85|486.25|487.66|485.06|489.34|486.74|487.66|485.06|0
1639696500000|2021-12-16 23:15:00|487.46|484.86|485.59|482.99|487.46|484.86|484.9|482.3|0
1639696800000|2021-12-16 23:20:00|485.49|482.89|483.52|480.92|485.89|483.29|483.52|480.92|0
1639697100000|2021-12-16 23:25:00|483.72|481.12|481.36|478.76|483.92|481.32|480.97|478.37|0
1639697400000|2021-12-16 23:30:00|481.75|479.15|484.3|481.7|484.7|482.1|481.75|479.15|0
1639697700000|2021-12-16 23:35:00|484.5|481.9|484.98|482.38|485.68|483.08|482.53|479.93|0
1639698000000|2021-12-16 23:40:00|485.09|482.49|484.39|481.79|485.28|482.68|484|481.4|0
1639698300000|2021-12-16 23:45:00|484.49|481.89|484.69|482.09|486.66|484.06|484.3|481.7|0
1639698600000|2021-12-16 23:50:00|484.88|482.28|484.68|482.08|486.06|483.46|484.49|481.89|0
1639698900000|2021-12-16 23:55:00|484.88|482.28|484.88|482.28|485.47|482.87|483.7|481.1|0
1639699200000|2021-12-17 00:00:00|485.27|482.67|487.04|484.44|488.62|486.02|485.07|482.47|0
1639699500000|2021-12-17 00:05:00|487.43|484.83|488.51|485.91|488.51|485.91|485.66|483.06|0
1639699800000|2021-12-17 00:10:00|488.11|485.51|488.21|485.61|489.01|486.41|487.62|485.02|0
1639700100000|2021-12-17 00:15:00|488.41|485.81|485.75|483.15|488.61|486.01|485.35|482.75|0
1639700400000|2021-12-17 00:20:00|485.65|483.05|486.73|484.13|487.22|484.62|485.65|483.05|0
1639700700000|2021-12-17 00:25:00|486.83|484.23|486.63|484.03|487.22|484.62|485.64|483.04|0
1639701000000|2021-12-17 00:30:00|486.43|483.83|488.4|485.8|488.6|486|486.23|483.63|0
1639701300000|2021-12-17 00:35:00|488.6|486|489.58|486.98|489.78|487.18|487.81|485.21|0
1639701600000|2021-12-17 00:40:00|489.78|487.18|489.97|487.37|489.97|487.37|488.79|486.19|0
1639701900000|2021-12-17 00:45:00|490.17|487.57|490.06|487.46|490.76|488.16|489.57|486.97|0
1639702200000|2021-12-17 00:50:00|490.16|487.56|489.96|487.36|490.76|488.16|489.86|487.26|0
1639702500000|2021-12-17 00:55:00|490.16|487.56|489.17|486.57|490.75|488.15|488.78|486.18|0
1639702800000|2021-12-17 01:00:00|488.78|486.18|489.56|486.96|490.95|488.35|488.58|485.98|0
1639703100000|2021-12-17 01:05:00|489.76|487.16|489.36|486.76|490.15|487.55|489.17|486.57|0
1639703400000|2021-12-17 01:10:00|489.56|486.96|489.56|486.96|492.13|489.53|489.16|486.56|0
1639703700000|2021-12-17 01:15:00|489.75|487.15|491.53|488.93|492.52|489.92|489.36|486.76|0
1639704000000|2021-12-17 01:20:00|491.33|488.73|491.92|489.32|492.52|489.92|491.33|488.73|0
1639704300000|2021-12-17 01:25:00|491.82|489.22|491.52|488.92|491.92|489.32|490.93|488.33|0
1639704600000|2021-12-17 01:30:00|491.32|488.72|489.54|486.94|491.72|489.12|489.54|486.94|0
1639704900000|2021-12-17 01:35:00|489.74|487.14|487.77|485.17|490.33|487.73|487.77|485.17|0
1639705200000|2021-12-17 01:40:00|487.96|485.36|489.14|486.54|489.14|486.54|487.86|485.26|0
1639705500000|2021-12-17 01:45:00|489.34|486.74|490.32|487.72|490.72|488.12|488.35|485.75|0
1639705800000|2021-12-17 01:50:00|490.52|487.92|489.93|487.33|491.31|488.71|489.53|486.93|0
1639706100000|2021-12-17 01:55:00|489.73|487.13|490.81|488.21|491.31|488.71|489.14|486.54|0
1639706400000|2021-12-17 02:00:00|490.91|488.31|490.21|487.61|491.11|488.51|489.92|487.32|0
1639706700000|2021-12-17 02:05:00|490.31|487.71|491.3|488.7|491.3|488.7|490.31|487.71|0
1639707000000|2021-12-17 02:10:00|491.5|488.9|491.49|488.89|491.69|489.09|491.1|488.5|0
1639707300000|2021-12-17 02:15:00|491.3|488.7|491.29|488.69|491.49|488.89|490.9|488.3|0
1639707600000|2021-12-17 02:20:00|491.09|488.49|490.59|487.99|491.49|488.89|490.3|487.7|0
1639707900000|2021-12-17 02:25:00|490.5|487.9|489.31|486.71|490.59|487.99|488.92|486.32|0
1639708200000|2021-12-17 02:30:00|489.21|486.61|487.93|485.33|489.31|486.71|487.93|485.33|0
1639708500000|2021-12-17 02:35:00|488.12|485.52|488.22|485.62|489.01|486.41|487.93|485.33|0
1639708800000|2021-12-17 02:40:00|488.12|485.52|489.59|486.99|489.7|487.1|488.12|485.52|0
1639709100000|2021-12-17 02:45:00|489.5|486.9|489.1|486.5|490.09|487.49|488.9|486.3|0
1639709400000|2021-12-17 02:50:00|489|486.4|488.7|486.1|489|486.4|487.92|485.32|0
1639709700000|2021-12-17 02:55:00|488.6|486|488.9|486.3|489.29|486.69|488.11|485.51|0
1639710000000|2021-12-17 03:00:00|488.7|486.1|486.92|484.32|488.9|486.3|486.33|483.73|0
1639710300000|2021-12-17 03:05:00|486.73|484.13|485.15|482.55|486.73|484.13|484.76|482.16|0
1639710600000|2021-12-17 03:10:00|484.95|482.35|483.77|481.17|485.15|482.55|482.98|480.38|0
1639710900000|2021-12-17 03:15:00|483.67|481.07|484.06|481.46|484.25|481.65|482.78|480.18|0
1639711200000|2021-12-17 03:20:00|484.16|481.56|483.17|480.57|484.16|481.56|483.17|480.57|0
1639711500000|2021-12-17 03:25:00|483.27|480.67|484.35|481.75|484.35|481.75|482.98|480.38|0
1639711800000|2021-12-17 03:30:00|484.15|481.55|481.2|478.6|484.35|481.75|479.44|476.84|0
1639712100000|2021-12-17 03:35:00|481.3|478.7|479.83|477.23|481.3|478.7|478.26|475.66|0
1639712400000|2021-12-17 03:40:00|479.63|477.03|479.53|476.93|480.41|477.81|479.24|476.64|0
1639712700000|2021-12-17 03:45:00|479.24|476.64|480.11|477.51|480.8|478.2|478.65|476.05|0
1639713000000|2021-12-17 03:50:00|480.31|477.71|480.01|477.41|480.41|477.81|480.01|477.41|0
1639713300000|2021-12-17 03:55:00|480.21|477.61|474.63|472.03|480.21|477.61|473.46|470.86|0
1639713600000|2021-12-17 04:00:00|474.54|471.94|473.17|470.57|475.41|472.81|473.17|470.57|0
1639713900000|2021-12-17 04:05:00|473.37|470.77|475.31|472.71|475.7|473.1|473.17|470.57|0
1639714200000|2021-12-17 04:10:00|475.41|472.81|475.7|473.1|475.99|473.39|475.12|472.52|0
1639714500000|2021-12-17 04:15:00|475.31|472.71|475.79|473.19|476.48|473.88|475.31|472.71|0
1639714800000|2021-12-17 04:20:00|475.89|473.29|475.69|473.09|476.67|474.07|475.3|472.7|0
1639715100000|2021-12-17 04:25:00|475.79|473.19|475.88|473.28|476.67|474.07|475.79|473.19|0
1639715400000|2021-12-17 04:30:00|476.08|473.48|477.84|475.24|478.42|475.82|475.49|472.89|0
1639715700000|2021-12-17 04:35:00|477.64|475.04|479.2|476.6|479.49|476.89|477.64|475.04|0
1639716000000|2021-12-17 04:40:00|479.4|476.8|480.57|477.97|481.16|478.56|479.2|476.6|0
1639716300000|2021-12-17 04:45:00|480.47|477.87|479.98|477.38|480.66|478.06|479.49|476.89|0
1639716600000|2021-12-17 04:50:00|480.07|477.47|480.37|477.77|481.15|478.55|480.07|477.47|0
1639716900000|2021-12-17 04:55:00|480.27|477.67|481.54|478.94|482.33|479.73|479.98|477.38|0
1639717200000|2021-12-17 05:00:00|481.74|479.14|479.38|476.78|483.11|480.51|479.19|476.59|0
1639717500000|2021-12-17 05:05:00|479.19|476.59|478.01|475.41|479.48|476.88|477.91|475.31|0
1639717800000|2021-12-17 05:10:00|477.91|475.31|476.25|473.65|478.2|475.6|476.05|473.45|0
1639718100000|2021-12-17 05:15:00|475.95|473.35|478.1|475.5|478.59|475.99|475.95|473.35|0
1639718400000|2021-12-17 05:20:00|478|475.4|478.39|475.79|478.98|476.38|477.8|475.2|0
1639718700000|2021-12-17 05:25:00|478.59|475.99|478.97|476.37|479.56|476.96|478|475.4|0
1639719000000|2021-12-17 05:30:00|479.17|476.57|477.8|475.2|479.85|477.25|477.7|475.1|0
1639719300000|2021-12-17 05:35:00|478.19|475.59|480.73|478.13|483.28|480.68|478.19|475.59|0
1639719600000|2021-12-17 05:40:00|480.82|478.22|482.19|479.59|482.19|479.59|480.14|477.54|0
1639719900000|2021-12-17 05:45:00|482.1|479.5|480.33|477.73|482.59|479.99|480.33|477.73|0
1639720200000|2021-12-17 05:50:00|480.72|478.12|480.62|478.02|481.31|478.71|479.94|477.34|0
1639720500000|2021-12-17 05:55:00|480.52|477.92|480.22|477.62|481.31|478.71|479.64|477.04|0
1639720800000|2021-12-17 06:00:00|480.13|477.53|481.69|479.09|482.48|479.88|480.13|477.53|0
1639721100000|2021-12-17 06:05:00|481.59|478.99|481.59|478.99|483.07|480.47|481|478.4|0
1639721400000|2021-12-17 06:10:00|481.69|479.09|481.49|478.89|483.07|480.47|481|478.4|0
1639721700000|2021-12-17 06:15:00|481.59|478.99|481.29|478.69|482.87|480.27|480.8|478.2|0
1639722000000|2021-12-17 06:20:00|481.69|479.09|481.88|479.28|482.86|480.26|481.29|478.69|0
1639722300000|2021-12-17 06:25:00|482.07|479.47|479.81|477.21|482.47|479.87|479.33|476.73|0
1639722600000|2021-12-17 06:30:00|480.11|477.51|479.71|477.11|480.99|478.39|479.71|477.11|0
1639722900000|2021-12-17 06:35:00|479.61|477.01|481.28|478.68|481.77|479.17|479.61|477.01|0
1639723200000|2021-12-17 06:40:00|481.57|478.97|481.28|478.68|482.06|479.46|481.28|478.68|0
1639723500000|2021-12-17 06:45:00|481.08|478.48|480.88|478.28|482.45|479.85|480.88|478.28|0
1639723800000|2021-12-17 06:50:00|480.68|478.08|476.77|474.17|481.27|478.67|475.79|473.19|0
1639724100000|2021-12-17 06:55:00|476.57|473.97|479.89|477.29|480.58|477.98|476.18|473.58|0
1639724400000|2021-12-17 07:00:00|479.7|477.1|481.46|478.86|481.85|479.25|479.2|476.6|0
1639724700000|2021-12-17 07:05:00|481.66|479.06|483.03|480.43|484.01|481.41|481.26|478.66|0
1639725000000|2021-12-17 07:10:00|482.83|480.23|483.02|480.42|483.62|481.02|482.24|479.64|0
1639725300000|2021-12-17 07:15:00|482.92|480.32|486.36|483.76|486.36|483.76|481.65|479.05|0
1639725600000|2021-12-17 07:20:00|486.17|483.57|486.36|483.76|487.35|484.75|485.47|482.87|0
1639725900000|2021-12-17 07:25:00|486.06|483.46|486.16|483.56|486.56|483.96|485.18|482.58|0
1639726200000|2021-12-17 07:30:00|486.36|483.76|487.34|484.74|487.93|485.33|485.37|482.77|0
1639726500000|2021-12-17 07:35:00|487.54|484.94|485.96|483.36|488.13|485.53|484.97|482.37|0
1639726800000|2021-12-17 07:40:00|486.15|483.55|485.95|483.35|488.12|485.52|485.95|483.35|0
1639727100000|2021-12-17 07:45:00|486.55|483.95|487.53|484.93|487.73|485.13|485.36|482.76|0
1639727400000|2021-12-17 07:50:00|487.33|484.73|487.33|484.73|487.92|485.32|486.15|483.55|0
1639727700000|2021-12-17 07:55:00|487.72|485.12|487.62|485.02|488.11|485.51|486.54|483.94|0
1639728000000|2021-12-17 08:00:00|487.72|485.12|487.32|484.72|490.28|487.68|486.34|483.74|0
1639728300000|2021-12-17 08:05:00|487.71|485.51|487.31|485.11|490.28|488.08|487.31|485.11|0
1639728600000|2021-12-17 08:10:00|487.12|484.92|485.44|483.24|488.1|485.9|483.97|481.77|0
1639728900000|2021-12-17 08:15:00|484.95|482.75|486.91|484.71|488.49|486.29|483.37|481.17|0
1639729200000|2021-12-17 08:20:00|486.72|484.52|487.79|485.59|488.39|486.19|485.53|483.33|0
1639729500000|2021-12-17 08:25:00|488.09|485.89|489.08|486.88|489.08|486.88|486.91|484.71|0
1639729800000|2021-12-17 08:30:00|488.58|486.38|486.12|483.92|488.58|486.38|485.53|483.33|0
1639730100000|2021-12-17 08:35:00|485.92|483.72|485.13|482.93|486.6|484.4|484.54|482.34|0
1639730400000|2021-12-17 08:40:00|484.93|482.73|481.59|479.39|485.33|483.13|480.61|478.41|0
1639730700000|2021-12-17 08:45:00|481.2|479|481.98|479.78|482.18|479.98|479.43|477.23|0
1639731000000|2021-12-17 08:50:00|481.78|479.58|482.56|480.36|483.15|480.95|481.39|479.19|0
1639731300000|2021-12-17 08:55:00|482.76|480.56|481.77|479.57|483.35|481.15|481.48|479.28|0
1639731600000|2021-12-17 09:00:00|482.36|480.16|479.22|477.02|482.56|480.36|477.46|475.26|0
1639731900000|2021-12-17 09:05:00|479.03|476.83|477.65|475.45|479.03|476.83|475.7|473.5|0
1639732200000|2021-12-17 09:10:00|477.26|475.06|468.58|466.38|477.46|475.26|468.58|466.38|0
1639732500000|2021-12-17 09:15:00|468.68|466.48|476.67|474.47|476.67|474.47|466.16|463.96|0
1639732800000|2021-12-17 09:20:00|476.86|474.66|477.84|475.64|479.01|476.81|475.3|473.1|0
1639733100000|2021-12-17 09:25:00|478.13|475.93|478.23|476.03|480.97|478.77|478.03|475.83|0
1639733400000|2021-12-17 09:30:00|478.62|476.42|478.9|476.7|479.6|477.4|477.73|475.53|0
1639733700000|2021-12-17 09:35:00|478.61|476.41|477.24|475.04|479.4|477.2|476.46|474.26|0
1639734000000|2021-12-17 09:40:00|476.85|474.65|472.75|470.55|477.05|474.85|472.55|470.35|0
1639734300000|2021-12-17 09:45:00|472.55|470.35|473.23|471.03|474.5|472.3|470.61|468.41|0
1639734600000|2021-12-17 09:50:00|473.33|471.13|478.99|476.79|479.19|476.99|472.35|470.15|0
1639734900000|2021-12-17 09:55:00|478.41|476.21|479.77|477.57|480.56|478.36|478.41|476.21|0
1639735200000|2021-12-17 10:00:00|479.58|477.38|478.4|476.2|480.95|478.75|478.01|475.81|0
1639735500000|2021-12-17 10:05:00|478.59|476.39|478.79|476.59|480.36|478.16|478.4|476.2|0
1639735800000|2021-12-17 10:10:00|478.69|476.49|477.41|475.21|479.96|477.76|477.41|475.21|0
1639736100000|2021-12-17 10:15:00|477.22|475.02|476.82|474.62|478.2|476|475.65|473.45|0
1639736400000|2021-12-17 10:20:00|476.92|474.72|476.04|473.84|478.39|476.19|476.04|473.84|0
1639736700000|2021-12-17 10:25:00|475.94|473.74|472.72|470.52|476.04|473.84|472.03|469.83|0
1639737000000|2021-12-17 10:30:00|473.11|470.91|475.15|472.95|475.45|473.25|472.13|469.93|0
1639737300000|2021-12-17 10:35:00|475.25|473.05|474.08|471.88|475.25|473.05|473.3|471.1|0
1639737600000|2021-12-17 10:40:00|474.47|472.27|471.54|469.34|474.47|472.27|471.15|468.95|0
1639737900000|2021-12-17 10:45:00|471.44|469.24|470.95|468.75|473.29|471.09|470.95|468.75|0
1639738200000|2021-12-17 10:50:00|471.15|468.95|470.37|468.17|473.29|471.09|468.81|466.61|0
1639738500000|2021-12-17 10:55:00|470.26|468.06|472.89|470.69|473.28|471.08|470.26|468.06|0
1639738800000|2021-12-17 11:00:00|472.99|470.79|472.11|469.91|475.04|472.84|471.82|469.62|0
1639739100000|2021-12-17 11:05:00|471.92|469.72|471.72|469.52|474.45|472.25|471.14|468.94|0
1639739400000|2021-12-17 11:10:00|471.81|469.61|470.55|468.35|473.47|471.27|470.55|468.35|0
1639739700000|2021-12-17 11:15:00|470.35|468.15|471.91|469.71|472.1|469.9|470.16|467.96|0
1639740000000|2021-12-17 11:20:00|471.71|469.51|474.63|472.43|474.63|472.43|471.71|469.51|0
1639740300000|2021-12-17 11:25:00|474.83|472.63|475.31|473.11|476.97|474.77|474.63|472.43|0
1639740600000|2021-12-17 11:30:00|475.5|473.3|474.24|472.04|476.78|474.58|474.04|471.84|0
1639740900000|2021-12-17 11:35:00|474.04|471.84|476.53|474.33|476.72|474.52|472.9|470.7|0
1639741200000|2021-12-17 11:40:00|476.33|474.13|477.89|475.69|478.67|476.47|476.33|474.13|0
1639741500000|2021-12-17 11:45:00|477.69|475.49|475.94|473.74|477.79|475.59|475.16|472.96|0
1639741800000|2021-12-17 11:50:00|476.13|473.93|474.96|472.76|476.22|474.02|474.37|472.17|0
1639742100000|2021-12-17 11:55:00|474.86|472.66|477.49|475.29|477.49|475.29|474.18|471.98|0
1639742400000|2021-12-17 12:00:00|477.29|475.09|478.07|475.87|478.66|476.46|476.9|474.7|0
1639742700000|2021-12-17 12:05:00|477.88|475.68|477.29|475.09|478.27|476.07|476.7|474.5|0
1639743000000|2021-12-17 12:10:00|477.09|474.89|474.56|472.36|477.09|474.89|474.56|472.36|0
1639743300000|2021-12-17 12:15:00|474.17|471.97|474.36|472.16|474.75|472.55|473.58|471.38|0
1639743600000|2021-12-17 12:20:00|474.55|472.35|472.99|470.79|475.91|473.71|472.99|470.79|0
1639743900000|2021-12-17 12:25:00|473.19|470.99|470.27|468.07|473.77|471.57|470.08|467.88|0
1639744200000|2021-12-17 12:30:00|470.47|468.27|469.69|467.49|472.02|469.82|468.91|466.71|0
1639744500000|2021-12-17 12:35:00|469.49|467.29|469.01|466.81|470.66|468.46|467.89|465.69|0
1639744800000|2021-12-17 12:40:00|468.91|466.71|469.01|466.81|469.78|467.58|468.24|466.04|0
1639745100000|2021-12-17 12:45:00|468.81|466.61|464.76|462.56|469.58|467.38|464.57|462.37|0
1639745400000|2021-12-17 12:50:00|464.85|462.65|463.22|461.02|465.15|462.95|460.73|458.53|0
1639745700000|2021-12-17 12:55:00|463.03|460.83|464.75|462.55|465.91|463.71|463.03|460.83|0
1639746000000|2021-12-17 13:00:00|465.04|462.84|465.91|463.71|466.87|464.67|465.04|462.84|0
1639746300000|2021-12-17 13:05:00|465.71|463.51|462.82|460.62|466.29|464.09|462.06|459.86|0
1639746600000|2021-12-17 13:10:00|462.92|460.72|464.36|462.16|464.75|462.55|462.63|460.43|0
1639746900000|2021-12-17 13:15:00|463.97|461.77|462.82|460.62|464.36|462.16|462.63|460.43|0
1639747200000|2021-12-17 13:20:00|463.01|460.81|464.74|462.54|464.74|462.54|462.05|459.85|0
1639747500000|2021-12-17 13:25:00|464.54|462.34|465.31|463.11|466.47|464.27|464.54|462.34|0
1639747800000|2021-12-17 13:30:00|465.5|463.3|466.08|463.88|466.66|464.46|464.15|461.95|0
1639748100000|2021-12-17 13:35:00|466.46|464.26|464.73|462.53|467.04|464.84|464.73|462.53|0
1639748400000|2021-12-17 13:40:00|464.92|462.72|466.07|463.87|467.04|464.84|462.8|460.6|0
1639748700000|2021-12-17 13:45:00|465.69|463.49|464.72|462.52|467.23|465.03|464.24|462.04|0
1639749000000|2021-12-17 13:50:00|464.53|462.33|464.91|462.71|465.68|463.48|463.56|461.36|0
1639749300000|2021-12-17 13:55:00|464.72|462.52|466.83|464.63|467.22|465.02|464.33|462.13|0
1639749600000|2021-12-17 14:00:00|467.03|464.83|463.84|461.64|468.18|465.98|463.36|461.16|0
1639749900000|2021-12-17 14:05:00|463.75|461.55|459.33|457.13|463.94|461.74|459.14|456.94|0
1639750200000|2021-12-17 14:10:00|459.52|457.32|460.09|457.89|460.86|458.66|459.52|457.32|0
1639750500000|2021-12-17 14:15:00|460.28|458.08|463.35|461.15|463.35|461.15|459.42|457.22|0
1639750800000|2021-12-17 14:20:00|462.97|460.77|463.06|460.86|464.7|462.5|462.58|460.38|0
1639751100000|2021-12-17 14:25:00|462.39|460.19|460.66|458.46|464.5|462.3|457.78|455.58|0
1639751400000|2021-12-17 14:30:00|460.27|458.07|465.47|463.27|468.73|466.53|460.27|458.07|0
1639751700000|2021-12-17 14:35:00|465.66|463.46|453.82|451.62|465.66|463.46|450.22|448.02|0
1639752000000|2021-12-17 14:40:00|453.44|451.24|445.5|443.3|454.77|452.57|444.1|441.9|0
1639752300000|2021-12-17 14:45:00|445.31|443.11|455.95|453.75|455.95|453.75|444.75|442.55|0
1639752600000|2021-12-17 14:50:00|456.71|454.51|452.13|449.93|463.41|461.21|451.56|449.36|0
1639752900000|2021-12-17 14:55:00|451.37|449.17|453.29|451.09|453.48|451.28|447.95|445.75|0
1639753200000|2021-12-17 15:00:00|453.38|451.18|448.61|446.41|453.38|451.18|445.01|442.81|0
1639753500000|2021-12-17 15:05:00|449.37|447.17|447.28|445.08|449.75|447.55|445.2|443|0
1639753800000|2021-12-17 15:10:00|446.99|444.79|438.03|435.83|446.99|444.79|437.84|435.64|0
1639754100000|2021-12-17 15:15:00|438.22|436.02|438.78|436.58|438.78|436.58|434.46|432.26|0
1639754400000|2021-12-17 15:20:00|438.96|436.76|438.45|436.25|439.39|437.19|435.02|432.82|0
1639754700000|2021-12-17 15:25:00|438.54|436.34|445.6|443.4|445.6|443.4|438.07|435.87|0
1639755000000|2021-12-17 15:30:00|445.41|443.21|454.31|452.11|454.69|452.49|442.2|440|0
1639755300000|2021-12-17 15:35:00|454.88|452.68|458.55|456.35|460.86|458.66|454.82|452.62|0
1639755600000|2021-12-17 15:40:00|458.36|456.16|458.55|456.35|461.05|458.85|455.68|453.48|0
1639755900000|2021-12-17 15:45:00|458.36|456.16|470.69|468.49|470.69|468.49|458.36|456.16|0
1639756200000|2021-12-17 15:50:00|471.07|468.87|477.29|475.09|478.85|476.65|468.36|466.16|0
1639756500000|2021-12-17 15:55:00|477.48|475.28|473.59|471.39|477.87|475.67|470.88|468.68|0
1639756800000|2021-12-17 16:00:00|473.98|471.78|469.57|467.37|477|474.8|469.38|467.18|0
1639757100000|2021-12-17 16:05:00|469.96|467.76|472.28|470.08|473.45|471.25|469.57|467.37|0
1639757400000|2021-12-17 16:10:00|472.09|469.89|483.78|481.58|484.95|482.75|471.7|469.5|0
1639757700000|2021-12-17 16:15:00|484.36|482.16|482.4|480.2|484.76|482.56|479.28|477.08|0
1639758000000|2021-12-17 16:20:00|482.6|480.4|479.47|477.27|482.6|480.4|478.59|476.39|0
1639758300000|2021-12-17 16:25:00|479.86|477.66|479.45|477.25|481.61|479.41|476.93|474.73|0
1639758600000|2021-12-17 16:30:00|479.85|477.65|467.1|464.9|480.63|478.43|467.1|464.9|0
1639758900000|2021-12-17 16:35:00|468.26|466.06|463.23|461.03|468.26|466.06|461.11|458.91|0
1639759200000|2021-12-17 16:40:00|463.32|461.12|457.41|455.21|464|461.8|456.07|453.87|0
1639759500000|2021-12-17 16:45:00|457.6|455.4|451.67|449.47|458.94|456.74|450.91|448.71|0
1639759800000|2021-12-17 16:50:00|452.44|450.24|454.53|452.33|456.64|454.44|452.24|450.04|0
1639760100000|2021-12-17 16:55:00|453.96|451.76|458.74|456.54|459.22|457.02|452.43|450.23|0
1639760400000|2021-12-17 17:00:00|458.36|456.16|454.15|451.95|458.36|456.16|451.47|449.27|0
1639760700000|2021-12-17 17:05:00|453.96|451.76|450.14|447.94|454.24|452.04|447.1|444.9|0
1639761000000|2021-12-17 17:10:00|449.95|447.75|458.93|456.73|458.93|456.73|449.95|447.75|0
1639761300000|2021-12-17 17:15:00|458.35|456.15|455.98|453.78|462.2|460|455.21|453.01|0
1639761600000|2021-12-17 17:20:00|456.36|454.16|457.12|454.92|460.59|458.39|456.36|454.16|0
1639761900000|2021-12-17 17:25:00|457.51|455.31|458.47|456.27|459.04|456.84|453.29|451.09|0
1639762200000|2021-12-17 17:30:00|458.66|456.46|462.99|460.79|467.34|465.14|457.31|455.11|0
1639762500000|2021-12-17 17:35:00|462.7|460.5|460.86|458.66|465.31|463.11|459.51|457.31|0
1639762800000|2021-12-17 17:40:00|461.06|458.86|458.74|456.54|461.83|459.63|458.16|455.96|0
1639763100000|2021-12-17 17:45:00|458.83|456.63|460.28|458.08|460.67|458.47|458.25|456.05|0
1639763400000|2021-12-17 17:50:00|460.08|457.88|457.28|455.08|462.79|460.59|454.5|452.3|0
1639763700000|2021-12-17 17:55:00|457|454.8|459.59|457.39|461.24|459.04|457|454.8|0
1639764000000|2021-12-17 18:00:00|459.69|457.49|460.85|458.65|462.39|460.19|456.8|454.6|0
1639764300000|2021-12-17 18:05:00|460.27|458.07|455.26|453.06|460.27|458.07|454.3|452.1|0
1639764600000|2021-12-17 18:10:00|455.83|453.63|456.98|454.78|459|456.8|454.49|452.29|0
1639764900000|2021-12-17 18:15:00|457.18|454.98|460.64|458.44|461.03|458.83|456.21|454.01|0
1639765200000|2021-12-17 18:20:00|460.54|458.34|463.15|460.95|463.54|461.34|460.45|458.25|0
1639765500000|2021-12-17 18:25:00|462.96|460.76|468.38|466.18|469.36|467.16|462.18|459.98|0
1639765800000|2021-12-17 18:30:00|468.58|466.38|468.66|466.46|470.72|468.52|467.22|465.02|0
1639766100000|2021-12-17 18:35:00|468.47|466.27|466.13|463.93|470.03|467.83|465.16|462.96|0
1639766400000|2021-12-17 18:40:00|465.94|463.74|464.58|462.38|466.91|464.71|462.64|460.44|0
1639766700000|2021-12-17 18:45:00|464.19|461.99|470.41|468.21|470.41|468.21|464.19|461.99|0
1639767000000|2021-12-17 18:50:00|469.82|467.62|469.63|467.43|471.19|468.99|469.04|466.84|0
1639767300000|2021-12-17 18:55:00|469.72|467.52|473.53|471.33|474.31|472.11|468.46|466.26|0
1639767600000|2021-12-17 19:00:00|473.72|471.52|468.84|466.64|473.92|471.72|468.06|465.86|0
1639767900000|2021-12-17 19:05:00|469.03|466.83|470.59|468.39|471.18|468.98|467.67|465.47|0
1639768200000|2021-12-17 19:10:00|470.4|468.2|467.71|465.51|474.26|472.06|467.62|465.42|0
1639768500000|2021-12-17 19:15:00|467.62|465.42|468.88|466.68|471.14|468.94|467.62|465.42|0
1639768800000|2021-12-17 19:20:00|468.98|466.78|468.78|466.58|470.35|468.15|466.73|464.53|0
1639769100000|2021-12-17 19:25:00|468.39|466.19|461.47|459.27|468.59|466.39|460.22|458.02|0
1639769400000|2021-12-17 19:30:00|461.77|459.57|462.35|460.15|464.88|462.68|461.77|459.57|0
1639769700000|2021-12-17 19:35:00|462.54|460.34|461.57|459.37|463.71|461.51|459.24|457.04|0
1639770000000|2021-12-17 19:40:00|461.76|459.56|464.29|462.09|464.38|462.18|461.57|459.37|0
1639770300000|2021-12-17 19:45:00|464.87|462.67|466.62|464.42|469.55|467.35|464.87|462.67|0
1639770600000|2021-12-17 19:50:00|466.43|464.23|459.62|457.42|466.62|464.42|459.62|457.42|0
1639770900000|2021-12-17 19:55:00|459.42|457.22|463.32|461.12|464.1|461.9|458.26|456.06|0
1639771200000|2021-12-17 20:00:00|463.52|461.32|463.52|461.32|470.71|468.51|463.13|460.93|0
1639771500000|2021-12-17 20:05:00|463.9|461.7|466.62|464.42|467.4|465.2|463.9|461.7|0
1639771800000|2021-12-17 20:10:00|466.81|464.61|461.57|459.37|466.81|464.61|461.38|459.18|0
1639772100000|2021-12-17 20:15:00|461.76|459.56|460.6|458.4|464.28|462.08|456.74|454.54|0
1639772400000|2021-12-17 20:20:00|460.79|458.59|464.08|461.88|465.64|463.44|459.63|457.43|0
1639772700000|2021-12-17 20:25:00|463.7|461.5|461.04|458.84|463.89|461.69|458.86|456.66|0
1639773000000|2021-12-17 20:30:00|461.23|459.03|455.96|453.76|462.58|460.38|448.83|446.63|0
1639773300000|2021-12-17 20:35:00|455.39|453.19|457.3|455.1|458.07|455.87|452.52|450.32|0
1639773600000|2021-12-17 20:40:00|457.49|455.29|459.4|457.2|462.67|460.47|455.77|453.57|0
1639773900000|2021-12-17 20:45:00|458.64|456.44|449.27|447.07|459.79|457.59|449.27|447.07|0
1639774200000|2021-12-17 20:50:00|450.32|448.12|450.94|448.74|453.61|451.41|444.03|441.83|0
1639774500000|2021-12-17 20:55:00|451.32|449.12|449.15|446.95|458.38|456.18|448.58|446.38|0
1639774800000|2021-12-17 21:00:00|447.25|445.05|452.57|450.37|452.57|450.37|446.3|444.1|0
1639775100000|2021-12-17 21:05:00|452.38|450.18|453.33|451.13|455.05|452.85|451.24|449.04|0
1639775400000|2021-12-17 21:10:00|453.14|450.94|453.71|451.51|454.48|452.28|452.57|450.37|0
1639987500000|2021-12-20 08:05:00|409.02|406.82|409.73|407.53|413.52|411.32|408.3|406.1|0
1639987800000|2021-12-20 08:10:00|409.28|407.08|407.75|405.55|410.63|408.43|406.5|404.3|0
1639988100000|2021-12-20 08:15:00|407.4|405.2|410.89|408.69|411.34|409.14|406.86|404.66|0
1639988400000|2021-12-20 08:20:00|410.98|408.78|406.67|404.47|412.06|409.86|403.63|401.43|0
1639988700000|2021-12-20 08:25:00|406.31|404.11|412.24|410.04|412.96|410.76|406.31|404.11|0
1639989000000|2021-12-20 08:30:00|413.14|410.94|410.61|408.41|413.14|410.94|409.26|407.06|0
1639989300000|2021-12-20 08:35:00|410.34|408.14|403.71|401.51|412.41|410.21|403.26|401.06|0
1639989600000|2021-12-20 08:40:00|403.53|401.33|405.58|403.38|405.94|403.74|399.61|397.41|0
1639989900000|2021-12-20 08:45:00|405.31|403.11|405.62|403.42|406.48|404.28|403.79|401.59|0
1639990200000|2021-12-20 08:50:00|405.44|403.24|402.32|400.12|405.62|403.42|400.99|398.79|0
1639990500000|2021-12-20 08:55:00|401.96|399.76|404.27|402.07|404.53|402.33|398.91|396.71|0
1639990800000|2021-12-20 09:00:00|404.09|401.89|401.24|399.04|404.8|402.6|400.53|398.33|0
1639991100000|2021-12-20 09:05:00|400.89|398.69|399.02|396.82|400.89|398.69|397.35|395.15|0
1639991400000|2021-12-20 09:10:00|398.93|396.73|397.52|395.32|401.24|399.04|397.34|395.14|0
1639991700000|2021-12-20 09:15:00|397.16|394.96|400.37|398.17|400.46|398.26|397.16|394.96|0
1639992000000|2021-12-20 09:20:00|400.28|398.08|400.1|397.9|402.4|400.2|398.42|396.22|0
1639992300000|2021-12-20 09:25:00|400.63|398.43|401.16|398.96|401.69|399.49|399.04|396.84|0
1639992600000|2021-12-20 09:30:00|400.98|398.78|404.34|402.14|405.58|403.38|400.89|398.69|0
1639992900000|2021-12-20 09:35:00|404.25|402.05|403.8|401.6|406.47|404.27|403.18|400.98|0
1639993200000|2021-12-20 09:40:00|404.07|401.87|405.93|403.73|406.64|404.44|403.98|401.78|0
1639993500000|2021-12-20 09:45:00|405.58|403.38|405.48|403.28|405.93|403.73|404.15|401.95|0
1639993800000|2021-12-20 09:50:00|404.51|402.31|402.73|400.53|404.51|402.31|401.93|399.73|0
1639994100000|2021-12-20 09:55:00|402.55|400.35|408.41|406.21|408.41|406.21|402.02|399.82|0
1639994400000|2021-12-20 10:00:00|408.23|406.03|411.08|408.88|412.7|410.5|408.23|406.03|0
1639994700000|2021-12-20 10:05:00|411.62|409.42|413.14|410.94|414.84|412.64|411.62|409.42|0
1639995000000|2021-12-20 10:10:00|413.41|411.21|414.57|412.37|415.56|413.36|413.14|410.94|0
1639995300000|2021-12-20 10:15:00|414.84|412.64|411.72|409.52|415.47|413.27|409.74|407.54|0
1639995600000|2021-12-20 10:20:00|411.54|409.34|411.53|409.33|413.07|410.87|410.09|407.89|0
1639995900000|2021-12-20 10:25:00|411.8|409.6|410.81|408.61|411.89|409.69|410.17|407.97|0
1639996200000|2021-12-20 10:30:00|410.99|408.79|408.28|406.08|411.71|409.51|407.39|405.19|0
1639996500000|2021-12-20 10:35:00|408.37|406.17|409.18|406.98|410.26|408.06|408.37|406.17|0
1639996800000|2021-12-20 10:40:00|409.36|407.16|411.16|408.96|411.61|409.41|407.92|405.72|0
1639997100000|2021-12-20 10:45:00|410.8|408.6|414.04|411.84|414.04|411.84|410.62|408.42|0
1639997400000|2021-12-20 10:50:00|414.22|412.02|415.13|412.93|415.13|412.93|412.6|410.4|0
1639997700000|2021-12-20 10:55:00|415.76|413.56|414.12|411.92|416.3|414.1|413.94|411.74|0
1639998000000|2021-12-20 11:00:00|414.22|412.02|410.42|408.22|414.58|412.38|410.42|408.22|0
1639998300000|2021-12-20 11:05:00|410.24|408.04|413.85|411.65|414.21|412.01|409.88|407.68|0
1639998600000|2021-12-20 11:10:00|413.67|411.47|414.11|411.91|415.29|413.09|412.22|410.02|0
1639998900000|2021-12-20 11:15:00|414.39|412.19|411.85|409.65|414.47|412.27|411.4|409.2|0
1639999200000|2021-12-20 11:20:00|411.67|409.47|414.56|412.36|414.56|412.36|411.4|409.2|0
1639999500000|2021-12-20 11:25:00|414.38|412.18|415.12|412.92|415.3|413.1|414.02|411.82|0
1639999800000|2021-12-20 11:30:00|414.76|412.56|416.21|414.01|417.75|415.55|414.22|412.02|0
1640000100000|2021-12-20 11:35:00|416.39|414.19|414.75|412.55|417.66|415.46|414.57|412.37|0
1640000400000|2021-12-20 11:40:00|414.66|412.46|414.39|412.19|415.47|413.27|414.21|412.01|0
1640000700000|2021-12-20 11:45:00|414.57|412.37|413.66|411.46|415.83|413.63|413.48|411.28|0
1640001000000|2021-12-20 11:50:00|413.48|411.28|414.74|412.54|415.29|413.09|413.12|410.92|0
1640001300000|2021-12-20 11:55:00|415.28|413.08|419.82|417.62|419.82|417.62|414.92|412.72|0
1640001600000|2021-12-20 12:00:00|420.18|417.98|420.18|417.98|422.74|420.54|419.63|417.43|0
1640001900000|2021-12-20 12:05:00|420.36|418.16|421.29|419.09|422.75|420.55|419.28|417.08|0
1640002200000|2021-12-20 12:10:00|421.11|418.91|418.72|416.52|421.29|419.09|418.35|416.15|0
1640002500000|2021-12-20 12:15:00|418.53|416.33|414.52|412.32|418.72|416.52|414.34|412.14|0
1640002800000|2021-12-20 12:20:00|414.71|412.51|416.9|414.7|417.54|415.34|413.98|411.78|0
1640003100000|2021-12-20 12:25:00|416.72|414.52|415.08|412.88|417.63|415.43|414.9|412.7|0
1640003400000|2021-12-20 12:30:00|414.9|412.7|416.71|414.51|416.89|414.69|414.53|412.33|0
1640003700000|2021-12-20 12:35:00|416.89|414.69|416.71|414.51|417.26|415.06|415.44|413.24|0
1640004000000|2021-12-20 12:40:00|416.89|414.69|416.34|414.14|417.8|415.6|416.16|413.96|0
1640004300000|2021-12-20 12:45:00|416.52|414.32|414.16|411.96|416.61|414.41|413.61|411.41|0
1640004600000|2021-12-20 12:50:00|414.34|412.14|413.07|410.87|415.43|413.23|412.52|410.32|0
1640004900000|2021-12-20 12:55:00|413.06|410.86|411.25|409.05|414.15|411.95|411.07|408.87|0
1640005200000|2021-12-20 13:00:00|411.79|409.59|412.33|410.13|413.6|411.4|410.89|408.69|0
1640005500000|2021-12-20 13:05:00|412.51|410.31|410.52|408.32|413.6|411.4|410.16|407.96|0
1640005800000|2021-12-20 13:10:00|410.7|408.5|409.79|407.59|411.06|408.86|408.71|406.51|0
1640006100000|2021-12-20 13:15:00|409.61|407.41|408.89|406.69|410.42|408.22|408.53|406.33|0
1640006400000|2021-12-20 13:20:00|408.97|406.77|411.59|409.39|411.6|409.4|408.97|406.77|0
1640006700000|2021-12-20 13:25:00|411.41|409.21|409.6|407.4|411.95|409.75|409.6|407.4|0
1640007000000|2021-12-20 13:30:00|409.24|407.04|410.14|407.94|410.14|407.94|407.98|405.78|0
1640007300000|2021-12-20 13:35:00|410.32|408.12|410.14|407.94|411.04|408.84|408.69|406.49|0
1640007600000|2021-12-20 13:40:00|409.96|407.76|409.41|407.21|410.86|408.66|408.87|406.67|0
1640007900000|2021-12-20 13:45:00|409.77|407.57|409.04|406.84|410.49|408.29|408.5|406.3|0
1640008200000|2021-12-20 13:50:00|408.86|406.66|410.49|408.29|410.49|408.29|407.6|405.4|0
1640008500000|2021-12-20 13:55:00|410.67|408.47|410.48|408.28|412.47|410.27|410.48|408.28|0
1640008800000|2021-12-20 14:00:00|410.75|408.55|412.65|410.45|412.83|410.63|410.3|408.1|0
1640009100000|2021-12-20 14:05:00|413.19|410.99|414.51|412.31|414.51|412.31|411.18|408.98|0
1640009400000|2021-12-20 14:10:00|416|413.8|416.16|413.96|416.18|413.98|414.35|412.15|0
1640009700000|2021-12-20 14:15:00|415.79|413.59|415.61|413.41|416.52|414.32|414.52|412.32|0
1640010000000|2021-12-20 14:20:00|415.79|413.59|416.51|414.31|417.06|414.86|415.61|413.41|0
1640010300000|2021-12-20 14:25:00|416.33|414.13|412.88|410.68|416.33|414.13|412.52|410.32|0
1640010600000|2021-12-20 14:30:00|411.52|409.32|412.16|409.96|414.33|412.13|407.47|405.27|0
1640010900000|2021-12-20 14:35:00|410.89|408.69|414.28|412.08|415.41|413.21|409.45|407.25|0
1640011200000|2021-12-20 14:40:00|413.19|410.99|410.61|408.41|413.19|410.99|401.44|399.24|0
1640011500000|2021-12-20 14:45:00|410.43|408.23|400.9|398.7|410.79|408.59|400.9|398.7|0
1640011800000|2021-12-20 14:50:00|400.99|398.79|403.75|401.55|403.75|401.55|398.94|396.74|0
1640012100000|2021-12-20 14:55:00|403.22|401.02|410.4|408.2|413.03|410.83|403.13|400.93|0
1640012400000|2021-12-20 15:00:00|410.13|407.93|406.32|404.12|411.22|409.02|405.32|403.12|0
1640012700000|2021-12-20 15:05:00|406.4|404.2|401.73|399.53|408.12|405.92|399.68|397.48|0
1640013000000|2021-12-20 15:10:00|402.18|399.98|400.48|398.28|402.36|400.16|398.43|396.23|0
1640013300000|2021-12-20 15:15:00|400.39|398.19|405.94|403.74|408.29|406.09|398.78|396.58|0
1640013600000|2021-12-20 15:20:00|406.3|404.1|398.83|396.63|408.11|405.91|398.29|396.09|0
1640013900000|2021-12-20 15:25:00|399.01|396.81|395.97|393.77|402.05|399.85|395.07|392.87|0
1640014200000|2021-12-20 15:30:00|395.79|393.59|397.39|395.19|397.57|395.37|393.47|391.27|0
1640014500000|2021-12-20 15:35:00|396.85|394.65|399.49|397.29|402.04|399.84|396.14|393.94|0
1640014800000|2021-12-20 15:40:00|399.32|397.12|400.75|398.55|400.75|398.55|396.99|394.79|0
1640015100000|2021-12-20 15:45:00|400.93|398.73|394.66|392.46|401.11|398.91|394.48|392.28|0
1640015400000|2021-12-20 15:50:00|395.01|392.81|393.05|390.85|396.09|393.89|391.81|389.61|0
1640015700000|2021-12-20 15:55:00|392.87|390.67|391.98|389.78|395.19|392.99|390.03|387.83|0
1640016000000|2021-12-20 16:00:00|392.06|389.86|388.51|386.31|393.05|390.85|388.43|386.23|0
1640016300000|2021-12-20 16:05:00|388.6|386.4|392.15|389.95|392.15|389.95|388.6|386.4|0
1640016600000|2021-12-20 16:10:00|391.79|389.59|389.66|387.46|393.21|391.01|388.95|386.75|0
1640016900000|2021-12-20 16:15:00|389.13|386.93|393.21|391.01|393.21|391.01|387.71|385.51|0
1640017200000|2021-12-20 16:20:00|392.85|390.65|395.34|393.14|395.7|393.5|390.72|388.52|0
1640017500000|2021-12-20 16:25:00|395.17|392.97|391.07|388.87|395.17|392.97|390.71|388.51|0
1640017800000|2021-12-20 16:30:00|390.97|388.77|388.58|386.38|393.38|391.18|387.34|385.14|0
1640018100000|2021-12-20 16:35:00|389.11|386.91|392.11|389.91|392.46|390.26|386.45|384.25|0
1640018400000|2021-12-20 16:40:00|392.28|390.08|394.23|392.03|394.58|392.38|389.99|387.79|0
1640018700000|2021-12-20 16:45:00|394.05|391.85|393.51|391.31|394.05|391.85|390.6|388.4|0
1640019000000|2021-12-20 16:50:00|393.87|391.67|400.27|398.07|401.34|399.14|393.87|391.67|0
1640019300000|2021-12-20 16:55:00|400.45|398.25|400.98|398.78|401.16|398.96|398.13|395.93|0
1640019600000|2021-12-20 17:00:00|401.16|398.96|401.69|399.49|402.05|399.85|398.3|396.1|0
1640019900000|2021-12-20 17:05:00|401.42|399.22|398.83|396.63|401.42|399.22|398.3|396.1|0
1640020200000|2021-12-20 17:10:00|399.19|396.99|397.04|394.84|401.15|398.95|396.87|394.67|0
1640020500000|2021-12-20 17:15:00|396.87|394.67|403.47|401.27|405.35|403.15|396.69|394.49|0
1640020800000|2021-12-20 17:20:00|404|401.8|399.53|397.33|404|401.8|399.17|396.97|0
1640021100000|2021-12-20 17:25:00|399.71|397.51|400.95|398.75|401.67|399.47|399.53|397.33|0
1640021400000|2021-12-20 17:30:00|400.42|398.22|394.72|392.52|400.78|398.58|394.19|391.99|0
1640021700000|2021-12-20 17:35:00|394.54|392.34|395.78|393.58|396.85|394.65|393.66|391.46|0
1640022000000|2021-12-20 17:40:00|395.6|393.4|396.13|393.93|397.2|395|394.89|392.69|0
1640022300000|2021-12-20 17:45:00|395.6|393.4|396.31|394.11|397.37|395.17|394.36|392.16|0
1640022600000|2021-12-20 17:50:00|396.48|394.28|398.08|395.88|399.33|397.13|395.06|392.86|0
1640022900000|2021-12-20 17:55:00|397.72|395.52|390.58|388.38|398.42|396.22|390.05|387.85|0
1640023200000|2021-12-20 18:00:00|390.4|388.2|388.98|386.78|391.29|389.09|388.62|386.42|0
1640023500000|2021-12-20 18:05:00|389.15|386.95|395.11|392.91|395.11|392.91|389.15|386.95|0
1640023800000|2021-12-20 18:10:00|394.94|392.74|397.25|395.05|397.79|395.59|393.51|391.31|0
1640024100000|2021-12-20 18:15:00|396.89|394.69|396.18|393.98|398.5|396.3|396|393.8|0
1640024400000|2021-12-20 18:20:00|396|393.8|396.35|394.15|397.78|395.58|395.1|392.9|0
1640024700000|2021-12-20 18:25:00|396.17|393.97|397.06|394.86|397.78|395.58|395.81|393.61|0
1640025000000|2021-12-20 18:30:00|397.24|395.04|394.03|391.83|398.67|396.47|393.67|391.47|0
1640025300000|2021-12-20 18:35:00|394.2|392|401.8|399.6|401.8|399.6|394.2|392|0
1640025600000|2021-12-20 18:40:00|402.07|399.87|402.96|400.76|406.57|404.37|401.71|399.51|0
1640025900000|2021-12-20 18:45:00|402.6|400.4|399.19|396.99|404.22|402.02|396.8|394.6|0
1640026200000|2021-12-20 18:50:00|398.83|396.63|401|398.8|401|398.8|396.12|393.92|0
1640026500000|2021-12-20 18:55:00|401.18|398.98|398.64|396.44|403.36|401.16|397.56|395.36|0
1640026800000|2021-12-20 19:00:00|399|396.8|399.72|397.52|402.08|399.88|397.92|395.72|0
1640027100000|2021-12-20 19:05:00|399.9|397.7|403.34|401.14|403.71|401.51|399.9|397.7|0
1640027400000|2021-12-20 19:10:00|402.8|400.6|401.71|399.51|403.34|401.14|401.16|398.96|0
1640027700000|2021-12-20 19:15:00|402.25|400.05|404.97|402.77|405.7|403.5|402.25|400.05|0
1640028000000|2021-12-20 19:20:00|405.16|402.96|400.84|398.64|407.28|405.08|400.84|398.64|0
1640028300000|2021-12-20 19:25:00|400.66|398.46|398.66|396.46|401.39|399.19|397.58|395.38|0
1640028600000|2021-12-20 19:30:00|398.48|396.28|395.4|393.2|399.21|397.01|394.86|392.66|0
1640028900000|2021-12-20 19:35:00|395.58|393.38|396.12|393.92|397.03|394.83|393.96|391.76|0
1640029200000|2021-12-20 19:40:00|396.66|394.46|397.38|395.18|398.11|395.91|395.4|393.2|0
1640029500000|2021-12-20 19:45:00|397.56|395.36|397.92|395.72|398.29|396.09|395.75|393.55|0
1640029800000|2021-12-20 19:50:00|398.1|395.9|401.73|399.53|402.46|400.26|397.92|395.72|0
1640030100000|2021-12-20 19:55:00|401.55|399.35|399|396.8|404.1|401.9|398.1|395.9|0
1640030400000|2021-12-20 20:00:00|399.18|396.98|401.72|399.52|404.09|401.89|399.18|396.98|0
1640030700000|2021-12-20 20:05:00|401.99|399.79|402.08|399.88|403.45|401.25|399.9|397.7|0
1640031000000|2021-12-20 20:10:00|402.27|400.07|399.35|397.15|403.9|401.7|399.35|397.15|0
1640031300000|2021-12-20 20:15:00|400.08|397.88|403.17|400.97|405.54|403.34|399.35|397.15|0
1640031600000|2021-12-20 20:20:00|403.53|401.33|401.89|399.69|407.91|405.71|401.16|398.96|0
1640031900000|2021-12-20 20:25:00|402.07|399.87|404.62|402.42|405.53|403.33|401.71|399.51|0
1640032200000|2021-12-20 20:30:00|403.89|401.69|398.98|396.78|403.89|401.69|398.8|396.6|0
1640032500000|2021-12-20 20:35:00|398.8|396.6|401.15|398.95|401.15|398.95|398.07|395.87|0
1640032800000|2021-12-20 20:40:00|400.69|398.49|401.15|398.95|404.24|402.04|400.42|398.22|0
1640033100000|2021-12-20 20:45:00|400.78|398.58|402.42|400.22|405.15|402.95|399.51|397.31|0
1640033400000|2021-12-20 20:50:00|405.7|403.5|406.43|404.23|410.46|408.26|405.7|403.5|0
1640033700000|2021-12-20 20:55:00|406.61|404.41|408.8|406.6|412.11|409.91|406.61|404.41|0
1640034000000|2021-12-20 21:00:00|409.9|407.7|409.53|407.33|409.9|407.7|406.61|404.41|0
1640034300000|2021-12-20 21:05:00|409.17|406.97|413.39|411.19|413.39|411.19|408.8|406.6|0
1640034600000|2021-12-20 21:10:00|413.76|411.56|417.82|415.62|417.82|415.62|413.76|411.56|0
1640034900000|2021-12-20 21:15:00|417.46|414.86|418.94|416.34|419.12|416.52|416.17|413.57|0
1640035200000|2021-12-20 21:20:00|418.75|416.15|417.82|415.22|418.75|416.15|417.45|414.85|0
1640035500000|2021-12-20 21:25:00|418.01|415.41|418.38|415.78|418.93|416.33|417.54|414.94|0
1640035800000|2021-12-20 21:30:00|418.56|415.96|417.82|415.22|419.12|416.52|417.82|415.22|0
1640036100000|2021-12-20 21:35:00|418|415.4|418.46|415.86|418.56|415.96|417.81|415.21|0
1640036400000|2021-12-20 21:40:00|418.55|415.95|417.62|415.02|418.74|416.14|417.44|414.84|0
1640036700000|2021-12-20 21:45:00|418.18|415.58|417.62|415.02|418.18|415.58|417.44|414.84|0
1640037000000|2021-12-20 21:50:00|417.44|414.84|416.88|414.28|417.62|415.02|416.7|414.1|0
1640037300000|2021-12-20 21:55:00|417.06|414.46|416.96|414.36|417.06|414.46|416.69|414.09|0
1640037600000|2021-12-20 22:00:00|416.94|414.34|417.02|414.42|417.21|414.61|416.78|414.18|0
1640037900000|2021-12-20 22:05:00|417.05|414.45|417.13|414.53|417.13|414.53|416.99|414.39|0
1640038200000|2021-12-20 22:10:00|417.1|414.5|417.01|414.41|417.23|414.63|416.99|414.39|0
1640038500000|2021-12-20 22:15:00|416.96|414.36|416.98|414.38|417.12|414.52|416.96|414.36|0
1640038800000|2021-12-20 22:20:00|417.12|414.52|417.11|414.51|417.12|414.52|416.92|414.32|0
1640039100000|2021-12-20 22:25:00|416.92|414.32|417.14|414.54|417.41|414.81|416.92|414.32|0
1640039400000|2021-12-20 22:30:00|417.11|414.51|417|414.4|417.11|414.51|417|414.4|0
1640039700000|2021-12-20 22:35:00|416.99|414.39|416.94|414.34|416.99|414.39|416.94|414.34|0
1640040000000|2021-12-20 22:40:00|416.91|414.31|417.07|414.47|417.07|414.47|416.91|414.31|0
1640040300000|2021-12-20 22:45:00|417.18|414.58|417.07|414.47|417.18|414.58|417.07|414.47|0
1640040600000|2021-12-20 22:50:00|417.1|414.5|417.34|414.74|417.36|414.76|417.06|414.46|0
1640040900000|2021-12-20 22:55:00|417.06|414.46|417.3|414.7|417.3|414.7|416.96|414.36|0
1640041200000|2021-12-20 23:00:00|417.29|414.69|416.83|414.23|419.98|417.38|416.83|414.23|0
1640041500000|2021-12-20 23:05:00|417.28|414.68|417.93|415.33|418.12|415.52|416.83|414.23|0
1640041800000|2021-12-20 23:10:00|417.75|415.15|417.74|415.14|418.49|415.89|417.19|414.59|0
1640042100000|2021-12-20 23:15:00|418.11|415.51|419.22|416.62|419.41|416.81|416.45|413.85|0
1640042400000|2021-12-20 23:20:00|419.41|416.81|420.89|418.29|420.89|418.29|418.85|416.25|0
1640042700000|2021-12-20 23:25:00|420.79|418.19|421.44|418.84|421.63|419.03|420.7|418.1|0
1640043000000|2021-12-20 23:30:00|421.63|419.03|421.99|419.39|422.27|419.67|421.62|419.02|0
1640043300000|2021-12-20 23:35:00|422.18|419.58|423.66|421.06|424.22|421.62|421.99|419.39|0
1640043600000|2021-12-20 23:40:00|423.85|421.25|424.78|422.18|424.97|422.37|423.29|420.69|0
1640043900000|2021-12-20 23:45:00|424.87|422.27|423.84|421.24|425.34|422.74|422.91|420.31|0
1640044200000|2021-12-20 23:50:00|423.66|421.06|422.72|420.12|423.74|421.14|422.35|419.75|0
1640044500000|2021-12-20 23:55:00|422.91|420.31|423.65|421.05|424.21|421.61|422.54|419.94|0
1640044800000|2021-12-21 00:00:00|423.74|421.14|421.41|418.81|424.21|421.61|421.23|418.63|0
1640045100000|2021-12-21 00:05:00|421.69|419.09|421.97|419.37|422.71|420.11|421.41|418.81|0
1640045400000|2021-12-21 00:10:00|421.87|419.27|423.08|420.48|423.45|420.85|421.41|418.81|0
1640045700000|2021-12-21 00:15:00|422.89|420.29|421.4|418.8|423.08|420.48|420.85|418.25|0
1640046000000|2021-12-21 00:20:00|421.59|418.99|419.54|416.94|421.78|419.18|419.36|416.76|0
1640046300000|2021-12-21 00:25:00|419.45|416.85|418.43|415.83|420.66|418.06|418.43|415.83|0
1640046600000|2021-12-21 00:30:00|418.61|416.01|418.42|415.82|419.17|416.57|417.32|414.72|0
1640046900000|2021-12-21 00:35:00|418.61|416.01|421.2|418.6|421.95|419.35|418.42|415.82|0
1640047200000|2021-12-21 00:40:00|421.11|418.51|421.76|419.16|422.32|419.72|421.02|418.42|0
1640047500000|2021-12-21 00:45:00|421.94|419.34|420.27|417.67|422.31|419.71|420.27|417.67|0
1640047800000|2021-12-21 00:50:00|420.08|417.48|420.17|417.57|421.19|418.59|420.08|417.48|0
1640048100000|2021-12-21 00:55:00|420.26|417.66|420.07|417.47|420.63|418.03|419.79|417.19|0
1640048400000|2021-12-21 01:00:00|420.53|417.93|415.81|413.21|420.82|418.22|414.34|411.74|0
1640048700000|2021-12-21 01:05:00|416|413.4|416.55|413.95|417.66|415.06|415.72|413.12|0
1640049000000|2021-12-21 01:10:00|416.82|414.22|418.48|415.88|419.51|416.91|416.82|414.22|0
1640049300000|2021-12-21 01:15:00|418.77|416.17|418.39|415.79|419.69|417.09|418.39|415.79|0
1640049600000|2021-12-21 01:20:00|418.48|415.88|418.02|415.42|420.43|417.83|418.02|415.42|0
1640049900000|2021-12-21 01:25:00|417.83|415.23|420.42|417.82|420.8|418.2|417.65|415.05|0
1640050200000|2021-12-21 01:30:00|420.05|417.45|424.7|422.1|424.88|422.28|420.05|417.45|0
1640050500000|2021-12-21 01:35:00|424.6|422|425.9|423.3|428.24|425.64|424.14|421.54|0
1640050800000|2021-12-21 01:40:00|426|423.4|427.77|425.17|428.24|425.64|425.63|423.03|0
1640051100000|2021-12-21 01:45:00|427.68|425.08|428.23|425.63|428.8|426.2|427.12|424.52|0
1640051400000|2021-12-21 01:50:00|428.14|425.54|428.98|426.38|429.36|426.76|427.86|425.26|0
1640051700000|2021-12-21 01:55:00|429.07|426.47|427.17|424.57|429.16|426.56|426.99|424.39|0
1640052000000|2021-12-21 02:00:00|426.98|424.38|426.98|424.38|427.55|424.95|426.42|423.82|0
1640052300000|2021-12-21 02:05:00|426.88|424.28|426.23|423.63|427.54|424.94|425.85|423.25|0
1640052600000|2021-12-21 02:10:00|426.42|423.82|425.94|423.34|426.6|424|425.67|423.07|0
1640052900000|2021-12-21 02:15:00|425.85|423.25|425.37|422.77|426.41|423.81|424.54|421.94|0
1640053200000|2021-12-21 02:20:00|425.1|422.5|425.47|422.87|426.03|423.43|425.1|422.5|0
1640053500000|2021-12-21 02:25:00|425.37|422.77|425.28|422.68|425.93|423.33|425.09|422.49|0
1640053800000|2021-12-21 02:30:00|425.37|422.77|425.55|422.95|425.84|423.24|424.34|421.74|0
1640054100000|2021-12-21 02:35:00|425.65|423.05|423.96|421.36|425.84|423.24|423.96|421.36|0
1640054400000|2021-12-21 02:40:00|424.05|421.45|420.97|418.37|424.34|421.74|420.97|418.37|0
1640054700000|2021-12-21 02:45:00|420.88|418.28|423.02|420.42|423.11|420.51|420.88|418.28|0
1640055000000|2021-12-21 02:50:00|423.11|420.51|423.76|421.16|424.33|421.73|423.11|420.51|0
1640055300000|2021-12-21 02:55:00|423.58|420.98|423.39|420.79|424.32|421.72|423.39|420.79|0
1640055600000|2021-12-21 03:00:00|423.2|420.6|426.19|423.59|426.56|423.96|423.2|420.6|0
1640055900000|2021-12-21 03:05:00|426.28|423.68|425.06|422.46|426.28|423.68|424.69|422.09|0
1640056200000|2021-12-21 03:10:00|425.25|422.65|425.81|423.21|426|423.4|424.87|422.27|0
1640056500000|2021-12-21 03:15:00|425.9|423.3|429.18|426.58|430.5|427.9|425.9|423.3|0
1640056800000|2021-12-21 03:20:00|429.08|426.48|428.8|426.2|429.46|426.86|428.61|426.01|0
1640057100000|2021-12-21 03:25:00|428.89|426.29|427.86|425.26|429.17|426.57|427.48|424.88|0
1640057400000|2021-12-21 03:30:00|427.95|425.35|427.48|424.88|428.42|425.82|427.48|424.88|0
1640057700000|2021-12-21 03:35:00|427.29|424.69|427.85|425.25|428.42|425.82|427.29|424.69|0
1640058000000|2021-12-21 03:40:00|428.04|425.44|427.66|425.06|428.04|425.44|427.47|424.87|0
1640058300000|2021-12-21 03:45:00|427.75|425.15|426.43|423.83|427.75|425.15|426.06|423.46|0
1640058600000|2021-12-21 03:50:00|426.53|423.93|428.31|425.71|428.4|425.8|426.34|423.74|0
1640058900000|2021-12-21 03:55:00|428.22|425.62|428.11|425.51|428.59|425.99|427.84|425.24|0
1640059200000|2021-12-21 04:00:00|428.02|425.42|427.65|425.05|428.02|425.42|427.27|424.67|0
1640059500000|2021-12-21 04:05:00|427.46|424.86|426.89|424.29|428.4|425.8|426.79|424.19|0
1640059800000|2021-12-21 04:10:00|427.08|424.48|427.73|425.13|427.73|425.13|426.51|423.91|0
1640060100000|2021-12-21 04:15:00|427.83|425.23|427.07|424.47|427.83|425.23|426.98|424.38|0
1640060400000|2021-12-21 04:20:00|426.88|424.28|427.82|425.22|427.82|425.22|426.32|423.72|0
1640060700000|2021-12-21 04:25:00|428.01|425.41|428.75|426.15|428.84|426.24|427.44|424.84|0
1640061000000|2021-12-21 04:30:00|428.84|426.24|428.37|425.77|429.13|426.53|428.37|425.77|0
1640061300000|2021-12-21 04:35:00|428.19|425.59|428.37|425.77|428.56|425.96|428|425.4|0
1640061600000|2021-12-21 04:40:00|428.18|425.58|428.37|425.77|429.31|426.71|428|425.4|0
1640061900000|2021-12-21 04:45:00|428.46|425.86|429.12|426.52|429.21|426.61|427.8|425.2|0
1640062200000|2021-12-21 04:50:00|429.02|426.42|429.3|426.7|429.39|426.79|428.74|426.14|0
1640062500000|2021-12-21 04:55:00|429.2|426.6|428.54|425.94|429.3|426.7|428.54|425.94|0
1640062800000|2021-12-21 05:00:00|428.73|426.13|431.17|428.57|432.68|430.08|428.73|426.13|0
1640063100000|2021-12-21 05:05:00|431.26|428.66|432.3|429.7|432.3|429.7|430.8|428.2|0
1640063400000|2021-12-21 05:10:00|432.11|429.51|432.67|430.07|432.86|430.26|431.36|428.76|0
1640063700000|2021-12-21 05:15:00|432.48|429.88|432.38|429.78|432.86|430.26|431.92|429.32|0
1640064000000|2021-12-21 05:20:00|432.57|429.97|433.04|430.44|433.04|430.44|431.73|429.13|0
1640064300000|2021-12-21 05:25:00|432.85|430.25|432.38|429.78|433.04|430.44|432.29|429.69|0
1640064600000|2021-12-21 05:30:00|432.29|429.69|432.66|430.06|432.75|430.15|431.91|429.31|0
1640064900000|2021-12-21 05:35:00|432.47|429.87|432.47|429.87|432.47|429.87|431.71|429.11|0
1640065200000|2021-12-21 05:40:00|432.66|430.06|433.5|430.9|433.6|431|432.47|429.87|0
1640065500000|2021-12-21 05:45:00|433.41|430.81|434.16|431.56|434.16|431.56|433.03|430.43|0
1640065800000|2021-12-21 05:50:00|433.97|431.37|433.59|430.99|434.53|431.93|433.59|430.99|0
1640066100000|2021-12-21 05:55:00|433.4|430.8|434.34|431.74|434.53|431.93|433.4|430.8|0
1640066400000|2021-12-21 06:00:00|434.15|431.55|435.85|433.25|436.04|433.44|433.86|431.26|0
1640066700000|2021-12-21 06:05:00|436.04|433.44|434.71|432.11|436.04|433.44|434.33|431.73|0
1640067000000|2021-12-21 06:10:00|434.52|431.92|435.27|432.67|435.28|432.68|434.14|431.54|0
1640067300000|2021-12-21 06:15:00|435.08|432.48|436.03|433.43|436.22|433.62|435.08|432.48|0
1640067600000|2021-12-21 06:20:00|436.22|433.62|435.46|432.86|436.22|433.62|435.27|432.67|0
1640067900000|2021-12-21 06:25:00|435.55|432.95|433.37|430.77|435.64|433.04|433.37|430.77|0
1640068200000|2021-12-21 06:30:00|433.56|430.96|434.59|431.99|435.07|432.47|433.46|430.86|0
1640068500000|2021-12-21 06:35:00|434.5|431.9|434.69|432.09|435.35|432.75|434.5|431.9|0
1640068800000|2021-12-21 06:40:00|434.5|431.9|435.06|432.46|435.15|432.55|433.93|431.33|0
1640069100000|2021-12-21 06:45:00|435.15|432.55|436.76|434.16|436.76|434.16|434.59|431.99|0
1640069400000|2021-12-21 06:50:00|436.95|434.35|439.22|436.62|439.22|436.62|436.95|434.35|0
1640069700000|2021-12-21 06:55:00|439.41|436.81|438.65|436.05|439.41|436.81|438.36|435.76|0
1640070000000|2021-12-21 07:00:00|438.46|435.86|435.62|433.02|438.46|435.86|435.43|432.83|0
1640070300000|2021-12-21 07:05:00|435.43|432.83|437.51|434.91|437.6|435|435.05|432.45|0
1640070600000|2021-12-21 07:10:00|437.7|435.1|437.5|434.9|437.88|435.28|436.56|433.96|0
1640070900000|2021-12-21 07:15:00|437.31|434.71|437.12|434.52|439.02|436.42|436.93|434.33|0
1640071200000|2021-12-21 07:20:00|436.93|434.33|436.36|433.76|437.12|434.52|435.42|432.82|0
1640071500000|2021-12-21 07:25:00|436.55|433.95|437.49|434.89|437.49|434.89|435.22|432.62|0
1640071800000|2021-12-21 07:30:00|437.39|434.79|433.61|431.01|437.39|434.79|433.33|430.73|0
1640072100000|2021-12-21 07:35:00|433.52|430.92|434.93|432.33|435.4|432.8|433.33|430.73|0
1640072400000|2021-12-21 07:40:00|435.02|432.42|432.94|430.34|435.21|432.61|431.81|429.21|0
1640072700000|2021-12-21 07:45:00|432.47|429.87|431.43|428.83|432.94|430.34|429.93|427.33|0
1640073000000|2021-12-21 07:50:00|431.62|429.02|430.68|428.08|432.19|429.59|429.92|427.32|0
1640073300000|2021-12-21 07:55:00|430.58|427.98|431.05|428.45|431.62|429.02|429.54|426.94|0
1640073600000|2021-12-21 08:00:00|430.11|427.51|426.81|424.21|430.11|427.51|424.66|422.06|0
1640073900000|2021-12-21 08:05:00|426.52|424.32|427.08|424.88|428.59|426.39|425.4|423.2|0
1640074200000|2021-12-21 08:10:00|427.64|425.44|428.96|426.76|429.14|426.94|425.77|423.57|0
1640074500000|2021-12-21 08:15:00|428.48|426.28|426.89|424.69|428.77|426.57|425.58|423.38|0
1640074800000|2021-12-21 08:20:00|426.79|424.59|426.27|424.07|431.65|429.45|425.48|423.28|0
1640075100000|2021-12-21 08:25:00|426.09|423.89|422.9|420.7|426.09|423.89|422.52|420.32|0
1640075400000|2021-12-21 08:30:00|422.71|420.51|422.75|420.55|424.32|422.12|420.28|418.08|0
1640075700000|2021-12-21 08:35:00|422.84|420.64|425.75|423.55|425.75|423.55|422.75|420.55|0
1640076000000|2021-12-21 08:40:00|425.56|423.36|426.31|424.11|426.5|424.3|424.25|422.05|0
1640076300000|2021-12-21 08:45:00|426.12|423.92|426.49|424.29|428|425.8|425.74|423.54|0
1640076600000|2021-12-21 08:50:00|426.58|424.38|426.77|424.57|427.99|425.79|426.12|423.92|0
1640076900000|2021-12-21 08:55:00|426.68|424.48|427.8|425.6|428.18|425.98|426.11|423.91|0
1640077200000|2021-12-21 09:00:00|427.61|425.41|426.48|424.28|427.8|425.6|425.17|422.97|0
1640077500000|2021-12-21 09:05:00|427.04|424.84|429.76|427.56|430.24|428.04|426.76|424.56|0
1640077800000|2021-12-21 09:10:00|429.86|427.66|431.56|429.36|431.93|429.73|429.49|427.29|0
1640078100000|2021-12-21 09:15:00|431.37|429.17|431.55|429.35|432.12|429.92|430.8|428.6|0
1640078400000|2021-12-21 09:20:00|431.17|428.97|430.42|428.22|431.17|428.97|430.04|427.84|0
1640078700000|2021-12-21 09:25:00|430.61|428.41|431.36|429.16|431.64|429.44|430.42|428.22|0
1640079000000|2021-12-21 09:30:00|431.45|429.25|428.53|426.33|431.54|429.34|428.34|426.14|0
1640079300000|2021-12-21 09:35:00|428.43|426.23|429.28|427.08|430.41|428.21|428.15|425.95|0
1640079600000|2021-12-21 09:40:00|429.46|427.26|426.83|424.63|429.65|427.45|426.64|424.44|0
1640079900000|2021-12-21 09:45:00|426.64|424.44|423.82|421.62|427.02|424.82|423.64|421.44|0
1640080200000|2021-12-21 09:50:00|423.73|421.53|425.88|423.68|425.88|423.68|423.63|421.43|0
1640080500000|2021-12-21 09:55:00|425.69|423.49|423.44|421.24|425.69|423.49|422.69|420.49|0
1640080800000|2021-12-21 10:00:00|423.53|421.33|423.81|421.61|424.19|421.99|421.76|419.56|0
1640081100000|2021-12-21 10:05:00|423.72|421.52|425.31|423.11|425.5|423.3|422.88|420.68|0
1640081400000|2021-12-21 10:10:00|425.21|423.01|426.15|423.95|426.52|424.32|424.75|422.55|0
1640081700000|2021-12-21 10:15:00|426.24|424.04|428.49|426.29|428.96|426.76|426.24|424.04|0
1640082000000|2021-12-21 10:20:00|428.68|426.48|429.43|427.23|429.62|427.42|428.31|426.11|0
1640082300000|2021-12-21 10:25:00|429.62|427.42|427.36|425.16|429.81|427.61|427.17|424.97|0
1640082600000|2021-12-21 10:30:00|427.17|424.97|429.8|427.6|429.8|427.6|426.98|424.78|0
1640082900000|2021-12-21 10:35:00|429.61|427.41|429.99|427.79|431.31|429.11|429.52|427.32|0
1640083200000|2021-12-21 10:40:00|430.18|427.98|428.66|426.46|430.18|427.98|428.48|426.28|0
1640083500000|2021-12-21 10:45:00|428.76|426.56|430.07|427.87|430.92|428.72|428.48|426.28|0
1640083800000|2021-12-21 10:50:00|430.17|427.97|430.35|428.15|430.36|428.16|428.75|426.55|0
1640084100000|2021-12-21 10:55:00|430.54|428.34|431.48|429.28|432.05|429.85|429.79|427.59|0
1640084400000|2021-12-21 11:00:00|431.76|429.56|430.84|428.64|432.61|430.41|430.84|428.64|0
1640084700000|2021-12-21 11:05:00|431.03|428.83|431.97|429.77|432.16|429.96|430.27|428.07|0
1640085000000|2021-12-21 11:10:00|432.16|429.96|433.29|431.09|433.29|431.09|431.21|429.01|0
1640085300000|2021-12-21 11:15:00|433.48|431.28|435.57|433.37|435.95|433.75|432.73|430.53|0
1640085600000|2021-12-21 11:20:00|435.76|433.56|435.37|433.17|436.7|434.5|434.62|432.42|0
1640085900000|2021-12-21 11:25:00|435.18|432.98|439.55|437.35|439.93|437.73|435.18|432.98|0
1640086200000|2021-12-21 11:30:00|439.74|437.54|438.98|436.78|440.32|438.12|438.22|436.02|0
1640086500000|2021-12-21 11:35:00|439.36|437.16|438.59|436.39|440.31|438.11|438.59|436.39|0
1640086800000|2021-12-21 11:40:00|438.78|436.58|437.45|435.25|438.78|436.58|437.45|435.25|0
1640087100000|2021-12-21 11:45:00|437.64|435.44|439.92|437.72|439.92|437.72|437.45|435.25|0
1640087400000|2021-12-21 11:50:00|439.73|437.53|439.15|436.95|439.92|437.72|438.78|436.58|0
1640087700000|2021-12-21 11:55:00|439.34|437.14|438.77|436.57|439.43|437.23|438.77|436.57|0
1640088000000|2021-12-21 12:00:00|438.96|436.76|438.58|436.38|438.96|436.76|437.82|435.62|0
1640088300000|2021-12-21 12:05:00|438.39|436.19|437.43|435.23|438.58|436.38|437.43|435.23|0
1640088600000|2021-12-21 12:10:00|437.62|435.42|437.62|435.42|438.38|436.18|437.43|435.23|0
1640088900000|2021-12-21 12:15:00|437.71|435.51|437.61|435.41|438|435.8|437.23|435.03|0
1640089200000|2021-12-21 12:20:00|437.52|435.32|438.56|436.36|439.52|437.32|437.42|435.22|0
1640089500000|2021-12-21 12:25:00|438.75|436.55|439.13|436.93|440.18|437.98|438.56|436.36|0
1640089800000|2021-12-21 12:30:00|438.94|436.74|437.79|435.59|439.13|436.93|437.22|435.02|0
1640090100000|2021-12-21 12:35:00|437.41|435.21|438.17|435.97|438.74|436.54|437.22|435.02|0
1640090400000|2021-12-21 12:40:00|438.36|436.16|438.07|435.87|438.55|436.35|437.41|435.21|0
1640090700000|2021-12-21 12:45:00|438.17|435.97|439.12|436.92|440.26|438.06|437.98|435.78|0
1640091000000|2021-12-21 12:50:00|439.21|437.01|440.45|438.25|440.92|438.72|438.93|436.73|0
1640091300000|2021-12-21 12:55:00|440.54|438.34|440.25|438.05|440.83|438.63|439.68|437.48|0
1640091600000|2021-12-21 13:00:00|440.44|438.24|437.39|435.19|440.44|438.24|437.39|435.19|0
1640091900000|2021-12-21 13:05:00|437.58|435.38|434.35|432.15|437.77|435.57|434.35|432.15|0
1640092200000|2021-12-21 13:10:00|434.54|432.34|433.4|431.2|434.73|432.53|432.26|430.06|0
1640092500000|2021-12-21 13:15:00|433.21|431.01|434.72|432.52|435.48|433.28|433.21|431.01|0
1640092800000|2021-12-21 13:20:00|434.53|432.33|433.77|431.57|434.91|432.71|433.58|431.38|0
1640093100000|2021-12-21 13:25:00|433.96|431.76|434.91|432.71|435.29|433.09|433.96|431.76|0
1640093400000|2021-12-21 13:30:00|434.72|432.52|435.94|433.74|436.61|434.41|433.96|431.76|0
1640093700000|2021-12-21 13:35:00|436.04|433.84|434.33|432.13|436.04|433.84|434.33|432.13|0
1640094000000|2021-12-21 13:40:00|434.52|432.32|434.89|432.69|435.28|433.08|434.14|431.94|0
1640094300000|2021-12-21 13:45:00|435.08|432.88|434.03|431.83|436.6|434.4|433.65|431.45|0
1640094600000|2021-12-21 13:50:00|433.94|431.74|436.22|434.02|436.5|434.3|433.94|431.74|0
1640094900000|2021-12-21 13:55:00|436.41|434.21|436.87|434.67|437.93|435.73|435.65|433.45|0
1640095200000|2021-12-21 14:00:00|436.78|434.58|434.12|431.92|437.35|435.15|434.12|431.92|0
1640095500000|2021-12-21 14:05:00|434.31|432.11|434.69|432.49|434.88|432.68|433.64|431.44|0
1640095800000|2021-12-21 14:10:00|434.5|432.3|433.55|431.35|435.07|432.87|432.98|430.78|0
1640096100000|2021-12-21 14:15:00|433.74|431.54|433.92|431.72|434.3|432.1|432.6|430.4|0
1640096400000|2021-12-21 14:20:00|433.73|431.53|432.78|430.58|433.92|431.72|432.21|430.01|0
1640096700000|2021-12-21 14:25:00|432.97|430.77|432.21|430.01|433.73|431.53|431.83|429.63|0
1640097000000|2021-12-21 14:30:00|433.16|430.96|433.15|430.95|438.28|436.08|433.15|430.95|0
1640097300000|2021-12-21 14:35:00|432.96|430.76|437.14|434.94|438.85|436.65|431.83|429.63|0
1640097600000|2021-12-21 14:40:00|437.33|435.13|429.93|427.73|437.33|435.13|427.86|425.66|0
1640097900000|2021-12-21 14:45:00|430.12|427.92|424.65|422.45|430.12|427.92|424.47|422.27|0
1640098200000|2021-12-21 14:50:00|425.4|423.2|423.33|421.13|426.34|424.14|421.46|419.26|0
1640098500000|2021-12-21 14:55:00|423.15|420.95|423.71|421.51|425.02|422.82|421.65|419.45|0
1640098800000|2021-12-21 15:00:00|423.8|421.6|423.14|420.94|427.09|424.89|422.58|420.38|0
1640099100000|2021-12-21 15:05:00|422.76|420.56|425.01|422.81|426.14|423.94|422.39|420.19|0
1640099400000|2021-12-21 15:10:00|424.45|422.25|427.55|425.35|428.21|426.01|423.7|421.5|0
1640099700000|2021-12-21 15:15:00|427.46|425.26|431.8|429.6|431.8|429.6|427.36|425.16|0
1640100000000|2021-12-21 15:20:00|431.99|429.79|425.26|423.06|434.58|432.38|425.26|423.06|0
1640100300000|2021-12-21 15:25:00|425.08|422.88|418.88|416.68|425.08|422.88|417.2|415|0
1640100600000|2021-12-21 15:30:00|419.07|416.87|417.84|415.64|421.77|419.57|417.84|415.64|0
1640100900000|2021-12-21 15:35:00|418.02|415.82|418.21|416.01|420.27|418.07|415.04|412.84|0
1640101200000|2021-12-21 15:40:00|418.39|416.19|421.2|419|421.95|419.75|417.83|415.63|0
1640101500000|2021-12-21 15:45:00|421.01|418.81|420.44|418.24|422.51|420.31|416.71|414.51|0
1640101800000|2021-12-21 15:50:00|420.26|418.06|421.98|419.78|423.07|420.87|419.51|417.31|0
1640102100000|2021-12-21 15:55:00|421.79|419.59|422.4|420.2|423.67|421.47|421.6|419.4|0
1640102400000|2021-12-21 16:00:00|422.02|419.82|424.47|422.27|424.47|422.27|420.23|418.03|0
1640102700000|2021-12-21 16:05:00|424.65|422.45|431.08|428.88|431.65|429.45|424.65|422.45|0
1640103000000|2021-12-21 16:10:00|431.27|429.07|431.27|429.07|431.46|429.26|428.81|426.61|0
1640103300000|2021-12-21 16:15:00|431.08|428.88|428.04|425.84|431.08|428.88|427.48|425.28|0
1640103600000|2021-12-21 16:20:00|428.42|426.22|428.4|426.2|429.37|427.17|426.91|424.71|0
1640103900000|2021-12-21 16:25:00|428.21|426.01|429.53|427.33|430.29|428.09|427.83|425.63|0
1640104200000|2021-12-21 16:30:00|429.91|427.71|430.2|428|433.95|431.75|429.53|427.33|0
1640104500000|2021-12-21 16:35:00|429.82|427.62|436.28|434.08|436.28|434.08|429.06|426.86|0
1640104800000|2021-12-21 16:40:00|436.85|434.65|443.36|441.16|443.55|441.35|436.09|433.89|0
1640105100000|2021-12-21 16:45:00|443.94|441.74|440.67|438.47|443.94|441.74|440.48|438.28|0
1640105400000|2021-12-21 16:50:00|441.06|438.86|442.59|440.39|442.97|440.77|440.48|438.28|0
1640105700000|2021-12-21 16:55:00|442.78|440.58|439.71|437.51|443.16|440.96|438.18|435.98|0
1640106000000|2021-12-21 17:00:00|439.9|437.7|440.28|438.08|442.77|440.57|439.52|437.32|0
1640106300000|2021-12-21 17:05:00|440.09|437.89|443.34|441.14|443.34|441.14|439.32|437.12|0
1640106600000|2021-12-21 17:10:00|443.15|440.95|446.8|444.6|447.96|445.76|442.19|439.99|0
1640106900000|2021-12-21 17:15:00|447|444.8|447.19|444.99|448.35|446.15|446.03|443.83|0
1640107200000|2021-12-21 17:20:00|446.99|444.79|447.57|445.37|447.57|445.37|445.26|443.06|0
1640107500000|2021-12-21 17:25:00|447.38|445.18|449.7|447.5|449.89|447.69|446.41|444.21|0
1640107800000|2021-12-21 17:30:00|450.66|448.46|451.44|449.24|452.4|450.2|449.12|446.92|0
1640108100000|2021-12-21 17:35:00|451.24|449.04|451.72|449.52|452.98|450.78|450.27|448.07|0
1640108400000|2021-12-21 17:40:00|452.01|449.81|450.65|448.45|452.2|450|450.27|448.07|0
1640108700000|2021-12-21 17:45:00|450.85|448.65|452.2|450|453.36|451.16|450.65|448.45|0
1640109000000|2021-12-21 17:50:00|452.01|449.81|453.94|451.74|455.69|453.49|451.62|449.42|0
1640109300000|2021-12-21 17:55:00|454.13|451.93|456.26|454.06|456.85|454.65|453.94|451.74|0
1640109600000|2021-12-21 18:00:00|456.07|453.87|454.51|452.31|456.26|454.06|454.13|451.93|0
1640109900000|2021-12-21 18:05:00|454.71|452.51|454.32|452.12|454.9|452.7|452.67|450.47|0
1640110200000|2021-12-21 18:10:00|454.51|452.31|452.57|450.37|454.51|452.31|451.41|449.21|0
1640110500000|2021-12-21 18:15:00|452.38|450.18|452.57|450.37|453.73|451.53|451.79|449.59|0
1640110800000|2021-12-21 18:20:00|452.37|450.17|455.66|453.46|455.86|453.66|452.37|450.17|0
1640111100000|2021-12-21 18:25:00|455.47|453.27|455.66|453.46|456.05|453.85|454.3|452.1|0
1640111400000|2021-12-21 18:30:00|455.86|453.66|457.21|455.01|457.21|455.01|455.47|453.27|0
1640111700000|2021-12-21 18:35:00|457.02|454.82|458.18|455.98|459.35|457.15|456.82|454.62|0
1640112000000|2021-12-21 18:40:00|457.99|455.79|459.74|457.54|460.32|458.12|457.79|455.59|0
1640112300000|2021-12-21 18:45:00|459.93|457.73|460.9|458.7|461.1|458.9|459.54|457.34|0
1640112600000|2021-12-21 18:50:00|461.1|458.9|458.76|456.56|461.1|458.9|458.37|456.17|0
1640112900000|2021-12-21 18:55:00|459.15|456.95|458.36|456.16|459.15|456.95|458.17|455.97|0
1640113200000|2021-12-21 19:00:00|458.56|456.36|460.7|458.5|461.28|459.08|457.58|455.38|0
1640113500000|2021-12-21 19:05:00|460.11|457.91|459.72|457.52|461.09|458.89|458.94|456.74|0
1640113800000|2021-12-21 19:10:00|459.91|457.71|459.33|457.13|460.5|458.3|459.13|456.93|0
1640114100000|2021-12-21 19:15:00|459.52|457.32|458.93|456.73|459.52|457.32|458.16|455.96|0
1640114400000|2021-12-21 19:20:00|459.13|456.93|458.26|456.06|459.23|457.03|457.57|455.37|0
1640114700000|2021-12-21 19:25:00|458.45|456.25|460.77|458.57|460.97|458.77|458.25|456.05|0
1640115000000|2021-12-21 19:30:00|460.97|458.77|461.35|459.15|462.52|460.32|460.58|458.38|0
1640115300000|2021-12-21 19:35:00|461.55|459.35|456.79|454.59|461.74|459.54|456.79|454.59|0
1640115600000|2021-12-21 19:40:00|457.47|455.27|457.47|455.27|459.6|457.4|456.89|454.69|0
1640115900000|2021-12-21 19:45:00|457.27|455.07|460.57|458.37|462.41|460.21|457.27|455.07|0
1640116200000|2021-12-21 19:50:00|460.76|458.56|461.92|459.72|462.32|460.12|460.56|458.36|0
1640116500000|2021-12-21 19:55:00|461.73|459.53|464.84|462.64|464.84|462.64|461.73|459.53|0
1640116800000|2021-12-21 20:00:00|464.65|462.45|464.84|462.64|465.82|463.62|463.87|461.67|0
1640117100000|2021-12-21 20:05:00|464.64|462.44|461.72|459.52|464.64|462.44|461.72|459.52|0
1640117400000|2021-12-21 20:10:00|461.91|459.71|463.27|461.07|464.05|461.85|461.72|459.52|0
1640117700000|2021-12-21 20:15:00|463.66|461.46|463.66|461.46|464.44|462.24|462.3|460.1|0
1640118000000|2021-12-21 20:20:00|463.46|461.26|461.13|458.93|463.85|461.65|461.13|458.93|0
1640118300000|2021-12-21 20:25:00|461.52|459.32|461.9|459.7|462.88|460.68|461.12|458.92|0
1640118600000|2021-12-21 20:30:00|461.71|459.51|461.12|458.92|463.26|461.06|461.12|458.92|0
1640118900000|2021-12-21 20:35:00|461.31|459.11|459.37|457.17|462.29|460.09|458.01|455.81|0
1640119200000|2021-12-21 20:40:00|459.17|456.97|455.88|453.68|459.56|457.36|455.49|453.29|0
1640119500000|2021-12-21 20:45:00|456.07|453.87|453.94|451.74|456.07|453.87|452.98|450.78|0
1640119800000|2021-12-21 20:50:00|455.49|453.29|465.78|463.58|465.78|463.58|455.49|453.29|0
1640120100000|2021-12-21 20:55:00|465|462.8|466.56|464.36|468.32|466.12|463.25|461.05|0
1640120400000|2021-12-21 21:00:00|467.53|465.33|465.77|463.57|467.53|465.33|463.44|461.24|0
1640120700000|2021-12-21 21:05:00|466.16|463.96|467.14|464.94|467.53|465.33|466.16|463.96|0
1640121000000|2021-12-21 21:10:00|466.94|464.74|466.35|464.15|466.94|464.74|466.16|463.96|0
1640121300000|2021-12-21 21:15:00|466.94|464.34|467.53|464.93|467.72|465.12|466.94|464.34|0
1640121600000|2021-12-21 21:20:00|467.72|465.12|468.99|466.39|469.09|466.49|467.13|464.53|0
1640121900000|2021-12-21 21:25:00|469.09|466.49|468.69|466.09|469.09|466.49|468.59|465.99|0
1640122200000|2021-12-21 21:30:00|468.89|466.29|468.88|466.28|469.08|466.48|468.49|465.89|0
1640122500000|2021-12-21 21:35:00|468.69|466.09|468.88|466.28|468.88|466.28|468.69|466.09|0
1640122800000|2021-12-21 21:40:00|469.08|466.48|469.07|466.47|469.08|466.48|468.88|466.28|0
1640123100000|2021-12-21 21:45:00|468.88|466.28|468.87|466.27|469.27|466.67|468.68|466.08|0
1640123400000|2021-12-21 21:50:00|468.68|466.08|469.07|466.47|469.26|466.66|468.68|466.08|0
1640123700000|2021-12-21 21:55:00|468.87|466.27|468.57|465.97|469.26|466.66|468.57|465.97|0
1640124000000|2021-12-21 22:00:00|468.83|466.23|469.17|466.57|469.4|466.8|468.83|466.23|0
1640124300000|2021-12-21 22:05:00|469.26|466.66|469.2|466.6|469.29|466.69|468.89|466.29|0
1640124600000|2021-12-21 22:10:00|469.03|466.43|468.88|466.28|469.03|466.43|468.8|466.2|0
1640124900000|2021-12-21 22:15:00|468.93|466.33|468.76|466.16|468.93|466.33|468.73|466.13|0
1640125200000|2021-12-21 22:20:00|468.73|466.13|468.55|465.95|468.76|466.16|468.41|465.81|0
1640125500000|2021-12-21 22:25:00|468.72|466.12|468.87|466.27|468.96|466.36|468.72|466.12|0
1640125800000|2021-12-21 22:30:00|468.93|466.33|469.01|466.41|469.06|466.46|468.87|466.27|0
1640126100000|2021-12-21 22:35:00|469.06|466.46|468.72|466.12|469.06|466.46|468.72|466.12|0
1640126400000|2021-12-21 22:40:00|468.78|466.18|468.71|466.11|469.01|466.41|468.63|466.03|0
1640126700000|2021-12-21 22:45:00|468.63|466.03|468.37|465.77|468.63|466.03|468.37|465.77|0
1640127000000|2021-12-21 22:50:00|468.36|465.76|468.51|465.91|468.51|465.91|468.36|465.76|0
1640127300000|2021-12-21 22:55:00|468.57|465.97|467.9|465.3|468.57|465.97|467.52|464.92|0
1640127600000|2021-12-21 23:00:00|468.14|465.54|467.65|465.05|469.02|466.42|466.09|463.49|0
1640127900000|2021-12-21 23:05:00|467.26|464.66|467.26|464.66|468.43|465.83|466.67|464.07|0
1640128200000|2021-12-21 23:10:00|467.65|465.05|466.47|463.87|467.65|465.05|466.28|463.68|0
1640128500000|2021-12-21 23:15:00|466.28|463.68|464.52|461.92|466.47|463.87|464.52|461.92|0
1640128800000|2021-12-21 23:20:00|464.91|462.31|465.78|463.18|465.88|463.28|464.71|462.11|0
1640129100000|2021-12-21 23:25:00|465.68|463.08|465.1|462.5|465.78|463.18|464.9|462.3|0
1640129400000|2021-12-21 23:30:00|465.38|462.78|466.46|463.86|466.46|463.86|464.21|461.61|0
1640129700000|2021-12-21 23:35:00|466.36|463.76|465.67|463.07|466.46|463.86|465.48|462.88|0
1640130000000|2021-12-21 23:40:00|465.48|462.88|464.89|462.29|465.67|463.07|464.7|462.1|0
1640130300000|2021-12-21 23:45:00|464.7|462.1|464.5|461.9|465.67|463.07|464.11|461.51|0
1640130600000|2021-12-21 23:50:00|464.3|461.7|465.08|462.48|465.08|462.48|464.3|461.7|0
1640130900000|2021-12-21 23:55:00|464.88|462.28|465.27|462.67|465.66|463.06|464.69|462.09|0
1640131200000|2021-12-22 00:00:00|464.69|462.09|466.83|464.23|467.22|464.62|464.69|462.09|0
1640131500000|2021-12-22 00:05:00|466.63|464.03|466.04|463.44|467.22|464.62|465.46|462.86|0
1640131800000|2021-12-22 00:10:00|465.85|463.25|466.13|463.53|466.82|464.22|465.65|463.05|0
1640132100000|2021-12-22 00:15:00|466.04|463.44|464.48|461.88|466.04|463.44|464.09|461.49|0
1640132400000|2021-12-22 00:20:00|464.38|461.78|465.93|463.33|465.93|463.33|463.11|460.51|0
1640132700000|2021-12-22 00:25:00|465.84|463.24|466.42|463.82|466.81|464.21|465.64|463.04|0
1640133000000|2021-12-22 00:30:00|466.62|464.02|466.03|463.43|466.62|464.02|465.54|462.94|0
1640133300000|2021-12-22 00:35:00|466.22|463.62|465.63|463.03|466.42|463.82|465.44|462.84|0
1640133600000|2021-12-22 00:40:00|465.53|462.93|465.53|462.93|466.41|463.81|465.24|462.64|0
1640133900000|2021-12-22 00:45:00|465.63|463.03|464.75|462.15|465.83|463.23|464.46|461.86|0
1640134200000|2021-12-22 00:50:00|464.85|462.25|465.23|462.63|465.43|462.83|464.55|461.95|0
1640134500000|2021-12-22 00:55:00|465.33|462.73|464.06|461.46|466.01|463.41|463.67|461.07|0
1640134800000|2021-12-22 01:00:00|464.25|461.65|465.62|463.02|465.62|463.02|464.06|461.46|0
1640135100000|2021-12-22 01:05:00|465.42|462.82|466.39|463.79|466.98|464.38|465.42|462.82|0
1640135400000|2021-12-22 01:10:00|466.29|463.69|466|463.4|466.59|463.99|465.81|463.21|0
1640135700000|2021-12-22 01:15:00|465.81|463.21|466|463.4|466.19|463.59|465.22|462.62|0
1640136000000|2021-12-22 01:20:00|466.19|463.59|466.38|463.78|467.17|464.57|466.19|463.59|0
1640136300000|2021-12-22 01:25:00|466.58|463.98|466.77|464.17|467.16|464.56|466.19|463.59|0
1640136600000|2021-12-22 01:30:00|466.97|464.37|467.16|464.56|467.55|464.95|466.58|463.98|0
1640136900000|2021-12-22 01:35:00|467.35|464.75|468.52|465.92|468.82|466.22|466.96|464.36|0
1640137200000|2021-12-22 01:40:00|468.62|466.02|467.74|465.14|468.72|466.12|467.35|464.75|0
1640137500000|2021-12-22 01:45:00|467.54|464.94|465.2|462.6|467.54|464.94|465.2|462.6|0
1640137800000|2021-12-22 01:50:00|465.29|462.69|464.61|462.01|465.59|462.99|463.73|461.13|0
1640138100000|2021-12-22 01:55:00|464.8|462.2|464.31|461.71|465.19|462.59|464.21|461.61|0
1640138400000|2021-12-22 02:00:00|464.41|461.81|465.38|462.78|465.58|462.98|464.21|461.61|0
1640138700000|2021-12-22 02:05:00|465.47|462.87|464.99|462.39|465.47|462.87|464.6|462|0
1640139000000|2021-12-22 02:10:00|465.18|462.58|465.18|462.58|465.57|462.97|464.98|462.38|0
1640139300000|2021-12-22 02:15:00|464.98|462.38|463.42|460.82|465.37|462.77|463.42|460.82|0
1640139600000|2021-12-22 02:20:00|463.23|460.63|464.1|461.5|464.68|462.08|462.84|460.24|0
1640139900000|2021-12-22 02:25:00|464.2|461.6|465.26|462.66|465.26|462.66|463.81|461.21|0
1640140200000|2021-12-22 02:30:00|465.17|462.57|464.78|462.18|465.36|462.76|464.48|461.88|0
1640140500000|2021-12-22 02:35:00|464.67|462.07|464.38|461.78|464.77|462.17|463.99|461.39|0
1640140800000|2021-12-22 02:40:00|464.19|461.59|462.82|460.22|464.38|461.78|462.82|460.22|0
1640141100000|2021-12-22 02:45:00|462.63|460.03|460.87|458.27|462.82|460.22|460.68|458.08|0
1640141400000|2021-12-22 02:50:00|460.68|458.08|461.26|458.66|461.54|458.94|460.19|457.59|0
1640141700000|2021-12-22 02:55:00|461.35|458.75|461.45|458.85|461.64|459.04|461.06|458.46|0
1640142000000|2021-12-22 03:00:00|461.25|458.65|460.47|457.87|461.45|458.85|459.89|457.29|0
1640142300000|2021-12-22 03:05:00|460.56|457.96|461.64|459.04|461.83|459.23|460.56|457.96|0
1640142600000|2021-12-22 03:10:00|461.63|459.03|461.73|459.13|461.83|459.23|461.14|458.54|0
1640142900000|2021-12-22 03:15:00|461.83|459.23|461.63|459.03|461.83|459.23|461.44|458.84|0
1640143200000|2021-12-22 03:20:00|461.53|458.93|461.82|459.22|461.82|459.22|460.94|458.34|0
1640143500000|2021-12-22 03:25:00|461.62|459.02|462.4|459.8|462.99|460.39|461.62|459.02|0
1640143800000|2021-12-22 03:30:00|462.79|460.19|463.37|460.77|463.57|460.97|462.59|459.99|0
1640144100000|2021-12-22 03:35:00|463.57|460.97|463.27|460.67|463.95|461.35|463.07|460.47|0
1640144400000|2021-12-22 03:40:00|463.17|460.57|462.78|460.18|463.37|460.77|462.39|459.79|0
1640144700000|2021-12-22 03:45:00|462.87|460.27|462.67|460.07|462.97|460.37|462.19|459.59|0
1640145000000|2021-12-22 03:50:00|462.87|460.27|462.38|459.78|463.17|460.57|462.38|459.78|0
1640145300000|2021-12-22 03:55:00|462.19|459.59|462.38|459.78|462.57|459.97|461.8|459.2|0
1640145600000|2021-12-22 04:00:00|462.57|459.97|462.77|460.17|462.77|460.17|462.38|459.78|0
1640145900000|2021-12-22 04:05:00|463.16|460.56|462.96|460.36|463.74|461.14|462.96|460.36|0
1640146200000|2021-12-22 04:10:00|463.15|460.55|462.56|459.96|463.15|460.55|462.37|459.77|0
1640146500000|2021-12-22 04:15:00|462.46|459.86|462.76|460.16|462.76|460.16|462.37|459.77|0
1640146800000|2021-12-22 04:20:00|462.65|460.05|462.75|460.15|462.75|460.15|462.17|459.57|0
1640147100000|2021-12-22 04:25:00|462.65|460.05|462.16|459.56|462.95|460.35|462.16|459.56|0
1640147400000|2021-12-22 04:30:00|462.06|459.46|462.36|459.76|462.36|459.76|461.77|459.17|0
1640147700000|2021-12-22 04:35:00|462.25|459.65|462.55|459.95|462.74|460.14|462.25|459.65|0
1640148000000|2021-12-22 04:40:00|462.45|459.85|462.35|459.75|462.55|459.95|462.15|459.55|0
1640148300000|2021-12-22 04:45:00|462.54|459.94|462.93|460.33|462.93|460.33|462.44|459.84|0
1640148600000|2021-12-22 04:50:00|463.02|460.42|462.63|460.03|463.12|460.52|462.44|459.84|0
1640148900000|2021-12-22 04:55:00|462.54|459.94|462.34|459.74|462.73|460.13|461.95|459.35|0
1640149200000|2021-12-22 05:00:00|462.53|459.93|464.28|461.68|464.48|461.88|462.14|459.54|0
1640149500000|2021-12-22 05:05:00|464.18|461.58|461.75|459.15|464.28|461.68|461.55|458.95|0
1640149800000|2021-12-22 05:10:00|461.65|459.05|461.55|458.95|462.14|459.54|461.36|458.76|0
1640150100000|2021-12-22 05:15:00|461.36|458.76|460.96|458.36|461.55|458.95|460.77|458.17|0
1640150400000|2021-12-22 05:20:00|460.86|458.26|460.77|458.17|461.16|458.56|460.38|457.78|0
1640150700000|2021-12-22 05:25:00|460.96|458.36|461.93|459.33|461.93|459.33|460.96|458.36|0
1640151000000|2021-12-22 05:30:00|461.83|459.23|463.29|460.69|463.49|460.89|461.83|459.23|0
1640151300000|2021-12-22 05:35:00|463.19|460.59|462.9|460.3|463.48|460.88|462.79|460.19|0
1640151600000|2021-12-22 05:40:00|462.99|460.39|461.34|458.74|462.99|460.39|461.34|458.74|0
1640151900000|2021-12-22 05:45:00|461.43|458.83|462.4|459.8|462.4|459.8|461.33|458.73|0
1640152200000|2021-12-22 05:50:00|462.5|459.9|462.69|460.09|463.28|460.68|462.2|459.6|0
1640152500000|2021-12-22 05:55:00|462.89|460.29|463.95|461.35|464.05|461.45|462.59|459.99|0
1640152800000|2021-12-22 06:00:00|463.86|461.26|463.07|460.47|464.44|461.84|462.68|460.08|0
1640153100000|2021-12-22 06:05:00|463.27|460.67|464.92|462.32|465.22|462.62|463.07|460.47|0
1640153400000|2021-12-22 06:10:00|464.83|462.23|464.63|462.03|465.8|463.2|464.53|461.93|0
1640153700000|2021-12-22 06:15:00|464.82|462.22|466.97|464.37|467.26|464.66|464.43|461.83|0
1640154000000|2021-12-22 06:20:00|466.77|464.17|467.45|464.85|468.43|465.83|466.38|463.78|0
1640154300000|2021-12-22 06:25:00|467.55|464.95|466.27|463.67|467.55|464.95|465.98|463.38|0
1640154600000|2021-12-22 06:30:00|466.77|464.17|466.57|463.97|467.83|465.23|466.57|463.97|0
1640154900000|2021-12-22 06:35:00|466.46|463.86|464.9|462.3|466.86|464.26|464.81|462.21|0
1640155200000|2021-12-22 06:40:00|465|462.4|465.29|462.69|465.58|462.98|464.51|461.91|0
1640155500000|2021-12-22 06:45:00|465|462.4|465.19|462.59|465.19|462.59|464.6|462|0
1640155800000|2021-12-22 06:50:00|464.99|462.39|464.5|461.9|464.99|462.39|464.02|461.42|0
1640156100000|2021-12-22 06:55:00|464.6|462|463.72|461.12|464.99|462.39|462.84|460.24|0
1640156400000|2021-12-22 07:00:00|463.62|461.02|464.2|461.6|464.21|461.61|462.93|460.33|0
1640156700000|2021-12-22 07:05:00|464.3|461.7|463.81|461.21|464.4|461.8|462.93|460.33|0
1640157000000|2021-12-22 07:10:00|464|461.4|465.17|462.57|466.15|463.55|463.81|461.21|0
1640157300000|2021-12-22 07:15:00|465.07|462.47|463.9|461.3|465.27|462.67|463.41|460.81|0
1640157600000|2021-12-22 07:20:00|463.8|461.2|464.28|461.68|464.68|462.08|463.8|461.2|0
1640157900000|2021-12-22 07:25:00|464.19|461.59|462.72|460.12|464.19|461.59|462.63|460.03|0
1640158200000|2021-12-22 07:30:00|462.24|459.64|462.43|459.83|462.63|460.03|461.85|459.25|0
1640158500000|2021-12-22 07:35:00|462.62|460.02|462.23|459.63|462.91|460.31|462.04|459.44|0
1640158800000|2021-12-22 07:40:00|462.43|459.83|463.2|460.6|463.2|460.6|462.04|459.44|0
1640159100000|2021-12-22 07:45:00|462.91|460.31|462.22|459.62|462.91|460.31|461.25|458.65|0
1640159400000|2021-12-22 07:50:00|462.42|459.82|461.05|458.45|462.42|459.82|460.66|458.06|0
1640159700000|2021-12-22 07:55:00|461.25|458.65|461.24|458.64|462.61|460.01|461.05|458.45|0
1640160000000|2021-12-22 08:00:00|461.44|458.84|462.57|459.97|462.76|460.16|461.05|458.45|0
1640160300000|2021-12-22 08:05:00|462.56|460.36|461.39|459.19|462.56|460.36|460.81|458.61|0
1640160600000|2021-12-22 08:10:00|461.29|459.09|463.33|461.13|463.92|461.72|461.29|459.09|0
1640160900000|2021-12-22 08:15:00|463.14|460.94|460.8|458.6|463.33|461.13|460.61|458.41|0
1640161200000|2021-12-22 08:20:00|460.61|458.41|460.02|457.82|461.39|459.19|458.67|456.47|0
1640161500000|2021-12-22 08:25:00|459.83|457.63|459.25|457.05|460.02|457.82|458.67|456.47|0
1640161800000|2021-12-22 08:30:00|458.86|456.66|458.37|456.17|460.02|457.82|457.21|455.01|0
1640162100000|2021-12-22 08:35:00|458.27|456.07|455.75|453.55|458.37|456.17|455.66|453.46|0
1640162400000|2021-12-22 08:40:00|455.85|453.65|457.59|455.39|458.75|456.55|454.31|452.11|0
1640162700000|2021-12-22 08:45:00|457.39|455.19|460.49|458.29|460.68|458.48|457.01|454.81|0
1640163000000|2021-12-22 08:50:00|460.68|458.48|459.71|457.51|460.87|458.67|458.94|456.74|0
1640163300000|2021-12-22 08:55:00|459.8|457.6|459.32|457.12|460.48|458.28|459.13|456.93|0
1640163600000|2021-12-22 09:00:00|459.51|457.31|459.9|457.7|460.09|457.89|458.74|456.54|0
1640163900000|2021-12-22 09:05:00|459.51|457.31|459.31|457.11|460.47|458.27|458.73|456.53|0
1640164200000|2021-12-22 09:10:00|459.4|457.2|461.25|459.05|461.63|459.43|458.73|456.53|0
1640164500000|2021-12-22 09:15:00|461.44|459.24|462.6|460.4|462.79|460.59|460.76|458.56|0
1640164800000|2021-12-22 09:20:00|462.79|460.59|461.24|459.04|463.18|460.98|460.85|458.65|0
1640165100000|2021-12-22 09:25:00|460.85|458.65|460.65|458.45|461.82|459.62|460.46|458.26|0
1640165400000|2021-12-22 09:30:00|460.85|458.65|462.4|460.2|462.78|460.58|460.46|458.26|0
1640165700000|2021-12-22 09:35:00|462.68|460.48|461.62|459.42|462.78|460.58|461.23|459.03|0
1640166000000|2021-12-22 09:40:00|461.52|459.32|460.64|458.44|461.62|459.42|460.45|458.25|0
1640166300000|2021-12-22 09:45:00|460.84|458.64|460.06|457.86|461.03|458.83|459.48|457.28|0
1640166600000|2021-12-22 09:50:00|460.25|458.05|460.92|458.72|461.8|459.6|459.67|457.47|0
1640166900000|2021-12-22 09:55:00|460.83|458.63|460.25|458.05|461.41|459.21|459.47|457.27|0
1640167200000|2021-12-22 10:00:00|460.44|458.24|460.82|458.62|461.5|459.3|459.47|457.27|0
1640167500000|2021-12-22 10:05:00|461.02|458.82|461.4|459.2|461.4|459.2|460.14|457.94|0
1640167800000|2021-12-22 10:10:00|461.6|459.4|461.59|459.39|462.07|459.87|461.01|458.81|0
1640168100000|2021-12-22 10:15:00|461.79|459.59|462.07|459.87|462.56|460.36|461.78|459.58|0
1640168400000|2021-12-22 10:20:00|461.98|459.78|461.59|459.39|462.56|460.36|461.39|459.19|0
1640168700000|2021-12-22 10:25:00|461.78|459.58|462.16|459.96|462.55|460.35|461.39|459.19|0
1640169000000|2021-12-22 10:30:00|462.36|460.16|460.8|458.6|462.75|460.55|460.61|458.41|0
1640169300000|2021-12-22 10:35:00|461.19|458.99|463.71|461.51|463.71|461.51|461.19|458.99|0
1640169600000|2021-12-22 10:40:00|463.9|461.7|465.26|463.06|466.04|463.84|463.71|461.51|0
1640169900000|2021-12-22 10:45:00|465.36|463.16|467.01|464.81|467.01|464.81|465.07|462.87|0
1640170200000|2021-12-22 10:50:00|467.6|465.4|467.4|465.2|468.77|466.57|467.4|465.2|0
1640170500000|2021-12-22 10:55:00|467.59|465.39|468.57|466.37|468.76|466.56|467.4|465.2|0
1640170800000|2021-12-22 11:00:00|468.46|466.26|468.56|466.36|468.76|466.56|466.71|464.51|0
1640171100000|2021-12-22 11:05:00|468.66|466.46|468.95|466.75|469.14|466.94|467.78|465.58|0
1640171400000|2021-12-22 11:10:00|469.14|466.94|468.56|466.36|469.92|467.72|468.36|466.16|0
1640171700000|2021-12-22 11:15:00|468.75|466.55|469.72|467.52|470.31|468.11|468.75|466.55|0
1640172000000|2021-12-22 11:20:00|469.92|467.72|469.72|467.52|470.31|468.11|469.53|467.33|0
1640172300000|2021-12-22 11:25:00|469.52|467.32|468.55|466.35|469.52|467.32|468.44|466.24|0
1640172600000|2021-12-22 11:30:00|468.64|466.44|467.76|465.56|468.64|466.44|467.57|465.37|0
1640172900000|2021-12-22 11:35:00|467.57|465.37|467.37|465.17|467.76|465.56|467.17|464.97|0
1640173200000|2021-12-22 11:40:00|467.56|465.36|468.14|465.94|468.54|466.34|466.98|464.78|0
1640173500000|2021-12-22 11:45:00|468.34|466.14|469.9|467.7|470.29|468.09|468.34|466.14|0
1640173800000|2021-12-22 11:50:00|469.7|467.5|469.7|467.5|469.9|467.7|469.5|467.3|0
1640174100000|2021-12-22 11:55:00|469.89|467.69|472.04|469.84|472.24|470.04|469.89|467.69|0
1640174400000|2021-12-22 12:00:00|471.85|469.65|471.26|469.06|472.43|470.23|471.06|468.86|0
1640174700000|2021-12-22 12:05:00|471.06|468.86|471.45|469.25|471.45|469.25|471.06|468.86|0
1640175000000|2021-12-22 12:10:00|471.25|469.05|471.45|469.25|471.45|469.25|471.06|468.86|0
1640175300000|2021-12-22 12:15:00|471.25|469.05|470.46|468.26|471.25|469.05|470.46|468.26|0
1640175600000|2021-12-22 12:20:00|470.27|468.07|470.85|468.65|470.85|468.65|470.07|467.87|0
1640175900000|2021-12-22 12:25:00|470.66|468.46|469.68|467.48|470.85|468.65|469.48|467.28|0
1640176200000|2021-12-22 12:30:00|469.48|467.28|470.45|468.25|470.45|468.25|469.48|467.28|0
1640176500000|2021-12-22 12:35:00|469.87|467.67|469.67|467.47|469.87|467.67|469.28|467.08|0
1640176800000|2021-12-22 12:40:00|469.47|467.27|469.47|467.27|469.67|467.47|468.69|466.49|0
1640177100000|2021-12-22 12:45:00|469.67|467.47|469.47|467.27|470.05|467.85|469.47|467.27|0
1640177400000|2021-12-22 12:50:00|469.66|467.46|468.68|466.48|470.05|467.85|468.49|466.29|0
1640177700000|2021-12-22 12:55:00|469.07|466.87|467.51|465.31|469.27|467.07|467.31|465.11|0
1640178000000|2021-12-22 13:00:00|467.7|465.5|466.73|464.53|468.29|466.09|466.34|464.14|0
1640178300000|2021-12-22 13:05:00|466.92|464.72|467.11|464.91|467.31|465.11|466.53|464.33|0
1640178600000|2021-12-22 13:10:00|467.31|465.11|466.13|463.93|467.89|465.69|465.94|463.74|0
1640178900000|2021-12-22 13:15:00|465.94|463.74|465.16|462.96|466.33|464.13|464.77|462.57|0
1640179200000|2021-12-22 13:20:00|465.35|463.15|462.04|459.84|465.35|463.15|461.85|459.65|0
1640179500000|2021-12-22 13:25:00|462.24|460.04|462.43|460.23|462.43|460.23|459.71|457.51|0
1640179800000|2021-12-22 13:30:00|462.52|460.32|463.2|461|464.57|462.37|462.23|460.03|0
1640180100000|2021-12-22 13:35:00|462.81|460.61|459.51|457.31|463.78|461.58|459.12|456.92|0
1640180400000|2021-12-22 13:40:00|459.6|457.4|457.19|454.99|461.64|459.44|456.99|454.79|0
1640180700000|2021-12-22 13:45:00|457.28|455.08|459.31|457.11|459.51|457.31|457.28|455.08|0
1640181000000|2021-12-22 13:50:00|459.12|456.92|458.73|456.53|460.28|458.08|458.73|456.53|0
1640181300000|2021-12-22 13:55:00|458.92|456.72|460.08|457.88|460.27|458.07|458.92|456.72|0
1640181600000|2021-12-22 14:00:00|460.27|458.07|460.66|458.46|460.66|458.46|458.72|456.52|0
1640181900000|2021-12-22 14:05:00|460.85|458.65|465.51|463.31|465.51|463.31|460.85|458.65|0
1640182200000|2021-12-22 14:10:00|465.71|463.51|464.15|461.95|466.29|464.09|463.76|461.56|0
1640182500000|2021-12-22 14:15:00|464.34|462.14|464.34|462.14|464.73|462.53|463.37|461.17|0
1640182800000|2021-12-22 14:20:00|464.14|461.94|463.36|461.16|464.14|461.94|462.59|460.39|0
1640183100000|2021-12-22 14:25:00|463.56|461.36|465.69|463.49|466.08|463.88|463.56|461.36|0
1640183400000|2021-12-22 14:30:00|465.5|463.3|466.27|464.07|468.03|465.83|464.72|462.52|0
1640183700000|2021-12-22 14:35:00|466.08|463.88|470.37|468.17|471.15|468.95|466.08|463.88|0
1640184000000|2021-12-22 14:40:00|470.56|468.36|472.32|470.12|472.32|470.12|466.85|464.65|0
1640184300000|2021-12-22 14:45:00|472.52|470.32|469.97|467.77|473.89|471.69|469.97|467.77|0
1640184600000|2021-12-22 14:50:00|470.07|467.87|472.9|470.7|473.1|470.9|468.21|466.01|0
1640184900000|2021-12-22 14:55:00|473.1|470.9|470.65|468.45|474.28|472.08|468.6|466.4|0
1640185200000|2021-12-22 15:00:00|471.04|468.84|470.74|468.54|475.06|472.86|470.55|468.35|0
1640185500000|2021-12-22 15:05:00|471.13|468.93|469.57|467.37|471.13|468.93|468.2|466|0
1640185800000|2021-12-22 15:10:00|469.76|467.56|472.69|470.49|473.67|471.47|469.76|467.56|0
1640186100000|2021-12-22 15:15:00|472.89|470.69|477.21|475.01|478.58|476.38|471.52|469.32|0
1640186400000|2021-12-22 15:20:00|477.4|475.2|477.79|475.59|477.79|475.59|475.24|473.04|0
1640186700000|2021-12-22 15:25:00|477.4|475.2|476.81|474.61|479.56|477.36|476.81|474.61|0
1640187000000|2021-12-22 15:30:00|476.02|473.82|478.86|476.66|479.36|477.16|476.02|473.82|0
1640187300000|2021-12-22 15:35:00|479.16|476.96|484.49|482.29|486.07|483.87|477.09|474.89|0
1640187600000|2021-12-22 15:40:00|484.69|482.49|485.67|483.47|486.47|484.27|484.49|482.29|0
1640187900000|2021-12-22 15:45:00|485.48|483.28|488.05|485.85|488.25|486.05|485.48|483.28|0
1640188200000|2021-12-22 15:50:00|488.25|486.05|491.42|489.22|492.42|490.22|488.05|485.85|0
1640188500000|2021-12-22 15:55:00|491.22|489.02|492.22|490.02|493.21|491.01|490.23|488.03|0
1640188800000|2021-12-22 16:00:00|492.02|489.82|491.62|489.42|492.61|490.41|491.02|488.82|0
1640189100000|2021-12-22 16:05:00|491.91|489.71|491.21|489.01|492.01|489.81|489.23|487.03|0
1640189400000|2021-12-22 16:10:00|491.41|489.21|494.99|492.79|495.19|492.99|491.01|488.81|0
1640189700000|2021-12-22 16:15:00|494.8|492.6|493.6|491.4|494.8|492.6|492.9|490.7|0
1640190000000|2021-12-22 16:20:00|493.8|491.6|491.6|489.4|494.39|492.19|491.2|489|0
1640190300000|2021-12-22 16:25:00|491.4|489.2|490.44|488.24|495.84|493.64|488.2|486|0
1640190600000|2021-12-22 16:30:00|490.84|488.64|492.64|490.44|493.44|491.24|489.64|487.44|0
1640190900000|2021-12-22 16:35:00|492.44|490.24|491.83|489.63|493.13|490.93|490.84|488.64|0
1640191200000|2021-12-22 16:40:00|492.03|489.83|491.63|489.43|492.63|490.43|490.83|488.63|0
1640191500000|2021-12-22 16:45:00|491.83|489.63|490.03|487.83|491.83|489.63|488.43|486.23|0
1640191800000|2021-12-22 16:50:00|489.83|487.63|490.42|488.22|491.23|489.03|489.63|487.43|0
1640192100000|2021-12-22 16:55:00|490.62|488.42|492.22|490.02|492.42|490.22|489.82|487.62|0
1640192400000|2021-12-22 17:00:00|492.82|490.62|493.42|491.22|493.42|491.22|490.62|488.42|0
1640192700000|2021-12-22 17:05:00|493.22|491.02|494.02|491.82|494.42|492.22|492.62|490.42|0
1640193000000|2021-12-22 17:10:00|493.82|491.62|493.05|490.85|494.05|491.85|491.61|489.41|0
1640193300000|2021-12-22 17:15:00|493.25|491.05|491.74|489.54|493.25|491.05|490.65|488.45|0
1640193600000|2021-12-22 17:20:00|491.64|489.44|489.84|487.64|492.04|489.84|489.84|487.64|0
1640193900000|2021-12-22 17:25:00|490.04|487.84|493.24|491.04|493.24|491.04|490.04|487.84|0
1640194200000|2021-12-22 17:30:00|493.04|490.84|493.43|491.23|493.84|491.64|492.44|490.24|0
1640194500000|2021-12-22 17:35:00|493.23|491.03|491.43|489.23|493.43|491.23|490.53|488.33|0
1640194800000|2021-12-22 17:40:00|491.63|489.43|492.43|490.23|493.03|490.83|490.43|488.23|0
1640195100000|2021-12-22 17:45:00|492.23|490.03|492.42|490.22|492.83|490.63|491.63|489.43|0
1640195400000|2021-12-22 17:50:00|492.82|490.62|494.62|492.42|495.22|493.02|492.82|490.62|0
1640195700000|2021-12-22 17:55:00|494.42|492.22|495.42|493.22|496.02|493.82|494.42|492.22|0
1640196000000|2021-12-22 18:00:00|495.22|493.02|495.22|493.02|495.62|493.42|493.42|491.22|0
1640196300000|2021-12-22 18:05:00|495.42|493.22|495.01|492.81|495.62|493.42|494.01|491.81|0
1640196600000|2021-12-22 18:10:00|494.81|492.61|494.01|491.81|495.01|492.81|493.21|491.01|0
1640196900000|2021-12-22 18:15:00|493.81|491.61|493.4|491.2|494.41|492.21|492.8|490.6|0
1640197200000|2021-12-22 18:20:00|493.6|491.4|491.8|489.6|493.6|491.4|491.8|489.6|0
1640197500000|2021-12-22 18:25:00|492.4|490.2|491.2|489|492.5|490.3|490.8|488.6|0
1640197800000|2021-12-22 18:30:00|491.6|489.4|492.79|490.59|493.2|491|491.2|489|0
1640198100000|2021-12-22 18:35:00|492.59|490.39|487.8|485.6|492.59|490.39|487.4|485.2|0
1640198400000|2021-12-22 18:40:00|488|485.8|487.8|485.6|488.79|486.59|485.81|483.61|0
1640198700000|2021-12-22 18:45:00|488|485.8|488.39|486.19|489.99|487.79|487.29|485.09|0
1640199000000|2021-12-22 18:50:00|488.59|486.39|489.58|487.38|489.78|487.58|488.09|485.89|0
1640199300000|2021-12-22 18:55:00|489.38|487.18|487.79|485.59|489.98|487.78|487.59|485.39|0
1640199600000|2021-12-22 19:00:00|487.99|485.79|486.35|484.15|487.99|485.79|485|482.8|0
1640199900000|2021-12-22 19:05:00|486.55|484.35|485.15|482.95|486.95|484.75|484.35|482.15|0
1640200200000|2021-12-22 19:10:00|485.35|483.15|486.64|484.44|486.94|484.74|484.45|482.25|0
1640200500000|2021-12-22 19:15:00|486.74|484.54|486.63|484.43|487.74|485.54|486.14|483.94|0
1640200800000|2021-12-22 19:20:00|486.54|484.34|487.13|484.93|488.33|486.13|486.14|483.94|0
1640201100000|2021-12-22 19:25:00|487.33|485.13|483.34|481.14|487.73|485.53|482.35|480.15|0
1640201400000|2021-12-22 19:30:00|483.54|481.34|485.93|483.73|487.33|485.13|483.54|481.34|0
1640201700000|2021-12-22 19:35:00|485.73|483.53|488.12|485.92|488.32|486.12|485.13|482.93|0
1640202000000|2021-12-22 19:40:00|487.92|485.72|487.32|485.12|488.92|486.72|487.12|484.92|0
1640202300000|2021-12-22 19:45:00|487.12|484.92|488.51|486.31|488.71|486.51|487.12|484.92|0
1640202600000|2021-12-22 19:50:00|488.31|486.11|489.27|487.07|489.27|487.07|487.68|485.48|0
1640202900000|2021-12-22 19:55:00|489.47|487.27|489.87|487.67|490.27|488.07|488.87|486.67|0
1640203200000|2021-12-22 20:00:00|490.07|487.87|489.87|487.67|490.87|488.67|489.27|487.07|0
1640203500000|2021-12-22 20:05:00|490.07|487.87|491.07|488.87|491.67|489.47|489.27|487.07|0
1640203800000|2021-12-22 20:10:00|490.47|488.27|492.67|490.47|492.87|490.67|490.47|488.27|0
1640204100000|2021-12-22 20:15:00|492.56|490.36|490.26|488.06|493.27|491.07|489.46|487.26|0
1640204400000|2021-12-22 20:20:00|489.86|487.66|490.86|488.66|491.06|488.86|488.46|486.26|0
1640204700000|2021-12-22 20:25:00|491.26|489.06|490.83|488.63|492.46|490.26|490.83|488.63|0
1640205000000|2021-12-22 20:30:00|491.03|488.83|490.62|488.42|491.83|489.63|489.62|487.42|0
1640205300000|2021-12-22 20:35:00|490.42|488.22|493.03|490.83|493.23|491.03|490.22|488.02|0
1640205600000|2021-12-22 20:40:00|493.23|491.03|493.43|491.23|493.83|491.63|491.82|489.62|0
1640205900000|2021-12-22 20:45:00|493.23|491.03|493.83|491.63|495.24|493.04|492.02|489.82|0
1640206200000|2021-12-22 20:50:00|495.24|493.04|499.67|497.47|500.28|498.08|495.03|492.83|0
1640206500000|2021-12-22 20:55:00|499.87|497.67|499.67|497.47|501.29|499.09|499.47|497.27|0
1640206800000|2021-12-22 21:00:00|499.47|497.27|500.16|497.96|502.02|499.82|499.47|497.27|0
1640207100000|2021-12-22 21:05:00|500.36|498.16|501.57|499.37|501.98|499.78|500.16|497.96|0
1640207400000|2021-12-22 21:10:00|501.78|499.58|502.58|500.38|502.99|500.79|501.78|499.58|0
1640207700000|2021-12-22 21:15:00|502.78|500.18|502.78|500.18|502.99|500.39|502.58|499.98|0
1640208000000|2021-12-22 21:20:00|502.58|499.98|502.98|500.38|503.19|500.59|502.58|499.98|0
1640208300000|2021-12-22 21:25:00|503.18|500.58|502.78|500.18|503.18|500.58|502.78|500.18|0
1640208600000|2021-12-22 21:30:00|502.77|500.17|502.77|500.17|502.77|500.17|502.57|499.97|0
1640208900000|2021-12-22 21:35:00|502.57|499.97|502.97|500.37|502.97|500.37|502.57|499.97|0
1640209200000|2021-12-22 21:40:00|502.77|500.17|502.77|500.17|502.77|500.17|502.56|499.96|0
1640209500000|2021-12-22 21:45:00|502.86|500.26|503.17|500.57|503.57|500.97|502.56|499.96|0
1640209800000|2021-12-22 21:50:00|502.97|500.37|502.96|500.36|503.57|500.97|502.76|500.16|0
1640210100000|2021-12-22 21:55:00|503.16|500.56|502.85|500.25|503.57|500.97|502.65|500.05|0
1640210400000|2021-12-22 22:00:00|502.83|500.23|502.62|500.02|502.92|500.32|502.56|499.96|0
1640210700000|2021-12-22 22:05:00|502.65|500.05|502.68|500.08|502.74|500.14|502.65|500.05|0
1640211000000|2021-12-22 22:10:00|502.71|500.11|502.76|500.16|502.8|500.2|502.71|500.11|0
1640211300000|2021-12-22 22:15:00|502.73|500.13|502.73|500.13|502.73|500.13|502.73|500.13|0
1640211600000|2021-12-22 22:20:00|502.76|500.16|502.81|500.21|502.88|500.28|502.73|500.13|0
1640211900000|2021-12-22 22:25:00|502.73|500.13|502.9|500.3|502.9|500.3|502.61|500.01|0
1640212200000|2021-12-22 22:30:00|502.88|500.28|502.93|500.33|502.99|500.39|502.88|500.28|0
1640212500000|2021-12-22 22:35:00|502.87|500.27|502.87|500.27|502.87|500.27|502.72|500.12|0
1640212800000|2021-12-22 22:40:00|502.78|500.18|502.69|500.09|502.84|500.24|502.62|500.02|0
1640213100000|2021-12-22 22:45:00|502.71|500.11|502.77|500.17|502.78|500.18|502.69|500.09|0
1640213400000|2021-12-22 22:50:00|502.69|500.09|502.59|499.99|502.69|500.09|502.47|499.87|0
1640213700000|2021-12-22 22:55:00|502.86|500.26|502.27|499.67|502.86|500.26|502.27|499.67|0
1640214000000|2021-12-22 23:00:00|502.61|500.01|504.74|502.14|505.35|502.75|502.61|500.01|0
1640214300000|2021-12-22 23:05:00|504.54|501.94|505.15|502.55|505.76|503.16|504.34|501.74|0
1640214600000|2021-12-22 23:10:00|505.35|502.75|503.52|500.92|505.35|502.75|503.12|500.52|0
1640214900000|2021-12-22 23:15:00|503.72|501.12|504.53|501.93|504.74|502.14|503.72|501.12|0
1640215200000|2021-12-22 23:20:00|504.74|502.14|503.92|501.32|504.94|502.34|503.72|501.12|0
1640215500000|2021-12-22 23:25:00|504.12|501.52|503.31|500.71|504.33|501.73|503.11|500.51|0
1640215800000|2021-12-22 23:30:00|503.51|500.91|504.93|502.33|504.93|502.33|503.31|500.71|0
1640216100000|2021-12-22 23:35:00|504.73|502.13|504.93|502.33|505.13|502.53|504.21|501.61|0
1640216400000|2021-12-22 23:40:00|504.72|502.12|504.52|501.92|505.33|502.73|503.5|500.9|0
1640216700000|2021-12-22 23:45:00|504.92|502.32|503.09|500.49|505.33|502.73|502.89|500.29|0
1640217000000|2021-12-22 23:50:00|503.3|500.7|503.9|501.3|504.11|501.51|503.3|500.7|0
1640217300000|2021-12-22 23:55:00|503.7|501.1|504.1|501.5|504.51|501.91|503.5|500.9|0
1640217600000|2021-12-23 00:00:00|503.7|501.1|503.08|500.48|504.3|501.7|502.88|500.28|0
1640217900000|2021-12-23 00:05:00|503.38|500.78|502.27|499.67|503.38|500.78|502.27|499.67|0
1640218200000|2021-12-23 00:10:00|502.47|499.87|501.26|498.66|502.98|500.38|501.26|498.66|0
1640218500000|2021-12-23 00:15:00|501.46|498.86|501.86|499.26|502.06|499.46|501.05|498.45|0
1640218800000|2021-12-23 00:20:00|501.75|499.15|501.45|498.85|502.26|499.66|501.05|498.45|0
1640219100000|2021-12-23 00:25:00|501.35|498.75|502.26|499.66|502.26|499.66|501.25|498.65|0
1640219400000|2021-12-23 00:30:00|502.15|499.55|502.46|499.86|503.27|500.67|502.06|499.46|0
1640219700000|2021-12-23 00:35:00|502.66|500.06|503.27|500.67|503.47|500.87|502.66|500.06|0
1640220000000|2021-12-23 00:40:00|503.16|500.56|502.65|500.05|503.16|500.56|502.25|499.65|0
1640220300000|2021-12-23 00:45:00|502.45|499.85|503.67|501.07|504.07|501.47|502.45|499.85|0
1640220600000|2021-12-23 00:50:00|503.46|500.86|503.15|500.55|503.66|501.06|503.05|500.45|0
1640220900000|2021-12-23 00:55:00|503.26|500.66|502.44|499.84|503.26|500.66|502.04|499.44|0
1640221200000|2021-12-23 01:00:00|502.34|499.74|501.22|498.62|502.65|500.05|500.42|497.82|0
1640221500000|2021-12-23 01:05:00|501.43|498.83|501.93|499.33|502.03|499.43|501.02|498.42|0
1640221800000|2021-12-23 01:10:00|502.03|499.43|501.62|499.02|502.03|499.43|501.42|498.82|0
1640222100000|2021-12-23 01:15:00|501.52|498.92|501.42|498.82|501.62|499.02|501.22|498.62|0
1640222400000|2021-12-23 01:20:00|501.51|498.91|501.62|499.02|501.82|499.22|501.31|498.71|0
1640222700000|2021-12-23 01:25:00|501.41|498.81|502.63|500.03|502.83|500.23|501.41|498.81|0
1640223000000|2021-12-23 01:30:00|502.83|500.23|501|498.4|502.83|500.23|501|498.4|0
1640223300000|2021-12-23 01:35:00|501.21|498.61|501.7|499.1|502.01|499.41|501|498.4|0
1640223600000|2021-12-23 01:40:00|501.61|499.01|501.81|499.21|502.01|499.41|501.2|498.6|0
1640223900000|2021-12-23 01:45:00|501.9|499.3|501.4|498.8|501.9|499.3|500.79|498.19|0
1640224200000|2021-12-23 01:50:00|501.5|498.9|501.6|499|502.01|499.41|501.49|498.89|0
1640224500000|2021-12-23 01:55:00|501.8|499.2|500.99|498.39|501.8|499.2|500.99|498.39|0
1640224800000|2021-12-23 02:00:00|501.19|498.59|501.59|498.99|502.2|499.6|500.99|498.39|0
1640225100000|2021-12-23 02:05:00|501.49|498.89|502.81|500.21|502.81|500.21|501.19|498.59|0
1640225400000|2021-12-23 02:10:00|502.8|500.2|503.21|500.61|504.02|501.42|502.7|500.1|0
1640225700000|2021-12-23 02:15:00|503.3|500.7|503|500.4|503.41|500.81|502.8|500.2|0
1640226000000|2021-12-23 02:20:00|502.8|500.2|502.59|499.99|503|500.4|502.19|499.59|0
1640226300000|2021-12-23 02:25:00|502.49|499.89|503.4|500.8|503.4|500.8|502.49|499.89|0
1640226600000|2021-12-23 02:30:00|503.2|500.6|503.2|500.6|504.01|501.41|503|500.4|0
1640226900000|2021-12-23 02:35:00|503.4|500.8|503.8|501.2|504|501.4|503.19|500.59|0
1640227200000|2021-12-23 02:40:00|503.69|501.09|503.19|500.59|504|501.4|502.99|500.39|0
1640227500000|2021-12-23 02:45:00|503.39|500.79|503.59|500.99|503.59|500.99|503.19|500.59|0
1640227800000|2021-12-23 02:50:00|503.39|500.79|503.59|500.99|503.59|500.99|503.18|500.58|0
1640228100000|2021-12-23 02:55:00|503.69|501.09|503.79|501.19|503.99|501.39|503.38|500.78|0
1640228400000|2021-12-23 03:00:00|503.59|500.99|503.27|500.67|503.99|501.39|503.27|500.67|0
1640228700000|2021-12-23 03:05:00|503.38|500.78|503.38|500.78|503.58|500.98|503.27|500.67|0
1640229000000|2021-12-23 03:10:00|503.17|500.57|503.58|500.98|503.67|501.07|503.17|500.57|0
1640229300000|2021-12-23 03:15:00|503.47|500.87|502.15|499.55|503.58|500.98|502.15|499.55|0
1640229600000|2021-12-23 03:20:00|502.36|499.76|502.76|500.16|502.76|500.16|502.15|499.55|0
1640229900000|2021-12-23 03:25:00|502.65|500.05|502.55|499.95|502.86|500.26|502.55|499.95|0
1640230200000|2021-12-23 03:30:00|502.65|500.05|501.94|499.34|502.76|500.16|501.94|499.34|0
1640230500000|2021-12-23 03:35:00|501.74|499.14|502.44|499.84|502.75|500.15|501.74|499.14|0
1640230800000|2021-12-23 03:40:00|502.55|499.95|503.25|500.65|503.35|500.75|502.44|499.84|0
1640231100000|2021-12-23 03:45:00|503.15|500.55|502.95|500.35|503.35|500.75|502.74|500.14|0
1640231400000|2021-12-23 03:50:00|503.04|500.44|502.94|500.34|503.15|500.55|502.74|500.14|0
1640231700000|2021-12-23 03:55:00|502.84|500.24|502.83|500.23|502.94|500.34|502.74|500.14|0
1640232000000|2021-12-23 04:00:00|502.74|500.14|502.94|500.34|503.04|500.44|502.73|500.13|0
1640232300000|2021-12-23 04:05:00|502.73|500.13|502.53|499.93|502.94|500.34|502.53|499.93|0
1640232600000|2021-12-23 04:10:00|502.73|500.13|502.93|500.33|503.13|500.53|502.73|500.13|0
1640232900000|2021-12-23 04:15:00|502.73|500.13|502.72|500.12|502.93|500.33|502.52|499.92|0
1640233200000|2021-12-23 04:20:00|502.93|500.33|502.72|500.12|503.13|500.53|502.72|500.12|0
1640233500000|2021-12-23 04:25:00|502.92|500.32|502.92|500.32|502.92|500.32|502.72|500.12|0
1640233800000|2021-12-23 04:30:00|502.82|500.22|503.12|500.52|503.12|500.52|502.72|500.12|0
1640234100000|2021-12-23 04:35:00|503.02|500.42|502.71|500.11|503.12|500.52|502.71|500.11|0
1640234400000|2021-12-23 04:40:00|502.92|500.32|502.91|500.31|502.92|500.32|502.71|500.11|0
1640234700000|2021-12-23 04:45:00|502.71|500.11|502.5|499.9|502.71|500.11|502.3|499.7|0
1640235000000|2021-12-23 04:50:00|502.4|499.8|502.3|499.7|502.5|499.9|502.3|499.7|0
1640235300000|2021-12-23 04:55:00|502.19|499.59|502.29|499.69|502.3|499.7|501.89|499.29|0
1640235600000|2021-12-23 05:00:00|502.5|499.9|502.9|500.3|502.9|500.3|502.39|499.79|0
1640235900000|2021-12-23 05:05:00|502.7|500.1|502.69|500.09|502.9|500.3|502.49|499.89|0
1640236200000|2021-12-23 05:10:00|502.9|500.3|502.29|499.69|502.9|500.3|502.29|499.69|0
1640236500000|2021-12-23 05:15:00|502.38|499.78|502.69|500.09|502.69|500.09|502.28|499.68|0
1640236800000|2021-12-23 05:20:00|502.78|500.18|503.5|500.9|503.5|500.9|502.69|500.09|0
1640237100000|2021-12-23 05:25:00|503.29|500.69|502.68|500.08|503.29|500.69|502.68|500.08|0
1640237400000|2021-12-23 05:30:00|502.88|500.28|503.29|500.69|503.69|501.09|502.88|500.28|0
1640237700000|2021-12-23 05:35:00|503.49|500.89|503.49|500.89|503.49|500.89|503.28|500.68|0
1640238000000|2021-12-23 05:40:00|503.58|500.98|503.89|501.29|503.89|501.29|503.48|500.88|0
1640238300000|2021-12-23 05:45:00|503.78|501.18|503.89|501.29|503.89|501.29|503.48|500.88|0
1640238600000|2021-12-23 05:50:00|503.78|501.18|502.87|500.27|503.78|501.18|502.87|500.27|0
1640238900000|2021-12-23 05:55:00|503.27|500.67|503.07|500.47|503.88|501.28|502.66|500.06|0
1640239200000|2021-12-23 06:00:00|503.27|500.67|505.3|502.7|505.5|502.9|503.27|500.67|0
1640239500000|2021-12-23 06:05:00|505.1|502.5|503.87|501.27|505.1|502.5|503.87|501.27|0
1640239800000|2021-12-23 06:10:00|503.67|501.07|502.65|500.05|503.67|501.07|502.45|499.85|0
1640240100000|2021-12-23 06:15:00|502.45|499.85|502.04|499.44|503.26|500.66|502.04|499.44|0
1640240400000|2021-12-23 06:20:00|501.84|499.24|502.24|499.64|502.85|500.25|501.84|499.24|0
1640240700000|2021-12-23 06:25:00|502.04|499.44|502.64|500.04|503.05|500.45|501.84|499.24|0
1640241000000|2021-12-23 06:30:00|502.85|500.25|502.84|500.24|502.94|500.34|502.44|499.84|0
1640241300000|2021-12-23 06:35:00|503.05|500.45|502.23|499.63|503.05|500.45|502.03|499.43|0
1640241600000|2021-12-23 06:40:00|502.03|499.43|502.43|499.83|502.64|500.04|502.03|499.43|0
1640241900000|2021-12-23 06:45:00|502.33|499.73|502.43|499.83|502.84|500.24|502.23|499.63|0
1640242200000|2021-12-23 06:50:00|502.53|499.93|502.22|499.62|502.83|500.23|502.22|499.62|0
1640242500000|2021-12-23 06:55:00|502.32|499.72|503.44|500.84|503.64|501.04|502.32|499.72|0
1640242800000|2021-12-23 07:00:00|503.64|501.04|503.03|500.43|503.84|501.24|502.83|500.23|0
1640243100000|2021-12-23 07:05:00|502.92|500.32|503.43|500.83|503.63|501.03|502.92|500.32|0
1640243400000|2021-12-23 07:10:00|503.53|500.93|503.43|500.83|503.63|501.03|503.02|500.42|0
1640243700000|2021-12-23 07:15:00|503.23|500.63|503.22|500.62|503.43|500.83|502.41|499.81|0
1640244000000|2021-12-23 07:20:00|503.12|500.52|502.61|500.01|503.22|500.62|502.41|499.81|0
1640244300000|2021-12-23 07:25:00|502.81|500.21|502.81|500.21|503.22|500.62|502.4|499.8|0
1640244600000|2021-12-23 07:30:00|502.61|500.01|502.4|499.8|502.81|500.21|502|499.4|0
1640244900000|2021-12-23 07:35:00|502.5|499.9|504.02|501.42|504.43|501.83|502.4|499.8|0
1640245200000|2021-12-23 07:40:00|504.12|501.52|504.12|501.52|504.42|501.82|503.61|501.01|0
1640245500000|2021-12-23 07:45:00|504.22|501.62|503.61|501.01|504.22|501.62|503.41|500.81|0
1640245800000|2021-12-23 07:50:00|503.41|500.81|503.4|500.8|503.81|501.21|503.2|500.6|0
1640246100000|2021-12-23 07:55:00|503.81|501.21|503.6|501|504.42|501.82|503.2|500.6|0
1640246400000|2021-12-23 08:00:00|503.7|501.1|503.4|500.8|504.41|501.81|502.99|500.39|0
1640246700000|2021-12-23 08:05:00|503.2|501|502.99|500.79|503.4|501.2|502.28|500.08|0
1640247000000|2021-12-23 08:10:00|503.19|500.99|501.77|499.57|503.4|501.2|501.57|499.37|0
1640247300000|2021-12-23 08:15:00|501.87|499.67|500.55|498.35|502.58|500.38|500.35|498.15|0
1640247600000|2021-12-23 08:20:00|500.35|498.15|502.37|500.17|502.37|500.17|500.15|497.95|0
1640247900000|2021-12-23 08:25:00|502.27|500.07|502.78|500.58|502.98|500.78|501.76|499.56|0
1640248200000|2021-12-23 08:30:00|502.57|500.37|503.18|500.98|503.18|500.98|501.96|499.76|0
1640248500000|2021-12-23 08:35:00|502.98|500.78|499.73|497.53|503.18|500.98|498.52|496.32|0
1640248800000|2021-12-23 08:40:00|499.83|497.63|500.43|498.23|501.15|498.95|499.53|497.33|0
1640249100000|2021-12-23 08:45:00|500.54|498.34|501.75|499.55|501.95|499.75|499.82|497.62|0
1640249400000|2021-12-23 08:50:00|501.55|499.35|505.7|503.5|506.42|504.22|501.34|499.14|0
1640249700000|2021-12-23 08:55:00|505.6|503.4|506.01|503.81|507.03|504.83|505.6|503.4|0
1640250000000|2021-12-23 09:00:00|505.8|503.6|505.39|503.19|506.01|503.81|504.38|502.18|0
1640250300000|2021-12-23 09:05:00|505.6|503.4|507.22|505.02|507.83|505.63|505.6|503.4|0
1640250600000|2021-12-23 09:10:00|507.12|504.92|506.61|504.41|507.83|505.63|506.61|504.41|0
1640250900000|2021-12-23 09:15:00|506.5|504.3|505.79|503.59|506.61|504.41|505.48|503.28|0
1640251200000|2021-12-23 09:20:00|505.99|503.79|504.57|502.37|505.99|503.79|504.26|502.06|0
1640251500000|2021-12-23 09:25:00|504.77|502.57|504.16|501.96|504.98|502.78|504.16|501.96|0
1640251800000|2021-12-23 09:30:00|503.96|501.76|504.36|502.16|504.97|502.77|503.55|501.35|0
1640252100000|2021-12-23 09:35:00|504.25|502.05|505.17|502.97|505.17|502.97|504.25|502.05|0
1640252400000|2021-12-23 09:40:00|505.37|503.17|505.57|503.37|505.98|503.78|504.96|502.76|0
1640252700000|2021-12-23 09:45:00|505.78|503.58|505.16|502.96|505.78|503.58|504.35|502.15|0
1640253000000|2021-12-23 09:50:00|505.06|502.86|504.45|502.25|505.37|503.17|504.35|502.15|0
1640253300000|2021-12-23 09:55:00|504.55|502.35|504.95|502.75|505.36|503.16|504.55|502.35|0
1640253600000|2021-12-23 10:00:00|505.05|502.85|504.95|502.75|505.15|502.95|504.14|501.94|0
1640253900000|2021-12-23 10:05:00|505.15|502.95|504.95|502.75|505.36|503.16|504.54|502.34|0
1640254200000|2021-12-23 10:10:00|505.15|502.95|505.35|503.15|505.56|503.36|505.15|502.95|0
1640254500000|2021-12-23 10:15:00|505.55|503.35|505.55|503.35|505.55|503.35|505.35|503.15|0
1640254800000|2021-12-23 10:20:00|505.65|503.45|506.57|504.37|507.38|505.18|505.65|503.45|0
1640255100000|2021-12-23 10:25:00|506.36|504.16|506.46|504.26|506.77|504.57|506.16|503.96|0
1640255400000|2021-12-23 10:30:00|506.36|504.16|506.25|504.05|506.56|504.36|506.15|503.95|0
1640255700000|2021-12-23 10:35:00|506.15|503.95|507.78|505.58|507.78|505.58|506.15|503.95|0
1640256000000|2021-12-23 10:40:00|508.39|506.19|507.98|505.78|508.39|506.19|507.77|505.57|0
1640256300000|2021-12-23 10:45:00|507.77|505.57|507.57|505.37|507.77|505.57|507.16|504.96|0
1640256600000|2021-12-23 10:50:00|507.77|505.57|508.99|506.79|509.81|507.61|507.77|505.57|0
1640256900000|2021-12-23 10:55:00|509.09|506.89|508.99|506.79|509.6|507.4|508.99|506.79|0
1640257200000|2021-12-23 11:00:00|509.19|506.99|508.78|506.58|509.39|507.19|508.58|506.38|0
1640257500000|2021-12-23 11:05:00|508.58|506.38|509.8|507.6|510|507.8|508.58|506.38|0
1640257800000|2021-12-23 11:10:00|510|507.8|509.18|506.98|510.61|508.41|509.18|506.98|0
1640258100000|2021-12-23 11:15:00|508.98|506.78|508.98|506.78|509.59|507.39|508.36|506.16|0
1640258400000|2021-12-23 11:20:00|509.18|506.98|509.38|507.18|509.79|507.59|509.18|506.98|0
1640258700000|2021-12-23 11:25:00|509.18|506.98|510.6|508.4|510.6|508.4|508.97|506.77|0
1640259000000|2021-12-23 11:30:00|510.4|508.2|509.58|507.38|510.4|508.2|509.58|507.38|0
1640259300000|2021-12-23 11:35:00|509.37|507.17|509.57|507.37|509.67|507.47|508.96|506.76|0
1640259600000|2021-12-23 11:40:00|509.78|507.58|509.57|507.37|510.39|508.19|509.57|507.37|0
1640259900000|2021-12-23 11:45:00|509.78|507.58|509.36|507.16|509.78|507.58|508.96|506.76|0
1640260200000|2021-12-23 11:50:00|509.26|507.06|509.36|507.16|509.98|507.78|509.16|506.96|0
1640260500000|2021-12-23 11:55:00|509.77|507.57|510.38|508.18|510.58|508.38|509.77|507.57|0
1640260800000|2021-12-23 12:00:00|510.58|508.38|512.21|510.01|512.42|510.22|510.58|508.38|0
1640261100000|2021-12-23 12:05:00|512.42|510.22|511.39|509.19|512.42|510.22|511.39|509.19|0
1640261400000|2021-12-23 12:10:00|511.6|509.4|512.41|510.21|512.41|510.21|511.39|509.19|0
1640261700000|2021-12-23 12:15:00|512.3|510.1|511.39|509.19|512.82|510.62|511.18|508.98|0
1640262000000|2021-12-23 12:20:00|511.18|508.98|510.98|508.78|512|509.8|510.77|508.57|0
1640262300000|2021-12-23 12:25:00|510.87|508.67|509.95|507.75|510.98|508.78|509.34|507.14|0
1640262600000|2021-12-23 12:30:00|509.75|507.55|509.95|507.75|510.15|507.95|509.34|507.14|0
1640262900000|2021-12-23 12:35:00|509.84|507.64|511.27|509.07|511.27|509.07|509.74|507.54|0
1640263200000|2021-12-23 12:40:00|508.85|506.65|510.49|508.29|510.49|508.29|508.85|506.65|0
1640263500000|2021-12-23 12:45:00|510.69|508.49|510.69|508.49|510.69|508.49|510.28|508.08|0
1640263800000|2021-12-23 12:50:00|510.48|508.28|510.68|508.48|510.69|508.49|510.38|508.18|0
1640264100000|2021-12-23 12:55:00|510.89|508.69|510.78|508.58|510.89|508.69|510.27|508.07|0
1640264400000|2021-12-23 13:00:00|510.68|508.48|509.86|507.66|512.32|510.12|509.86|507.66|0
1640264700000|2021-12-23 13:05:00|509.66|507.46|509.45|507.25|510.27|508.07|509.24|507.04|0
1640265000000|2021-12-23 13:10:00|509.24|507.04|509.65|507.45|509.65|507.45|508.83|506.63|0
1640265300000|2021-12-23 13:15:00|509.44|507.24|508.62|506.42|509.44|507.24|508.62|506.42|0
1640265600000|2021-12-23 13:20:00|508.42|506.22|507.4|505.2|508.42|506.22|507.4|505.2|0
1640265900000|2021-12-23 13:25:00|507.19|504.99|508.01|505.81|508.01|505.81|506.37|504.17|0
1640266200000|2021-12-23 13:30:00|508.1|505.9|507.8|505.6|508.82|506.62|506.47|504.27|0
1640266500000|2021-12-23 13:35:00|508|505.8|506.57|504.37|508.82|506.62|506.37|504.17|0
1640266800000|2021-12-23 13:40:00|506.37|504.17|504.32|502.12|506.77|504.57|502.9|500.7|0
1640267100000|2021-12-23 13:45:00|504.12|501.92|506.87|504.67|507.18|504.98|504.12|501.92|0
1640267400000|2021-12-23 13:50:00|506.97|504.77|506.56|504.36|507.18|504.98|506.36|504.16|0
1640267700000|2021-12-23 13:55:00|506.36|504.16|507.17|504.97|507.58|505.38|506.15|503.95|0
1640268000000|2021-12-23 14:00:00|507.37|505.17|509.41|507.21|509.82|507.62|507.37|505.17|0
1640268300000|2021-12-23 14:05:00|508.8|506.6|509.21|507.01|509.62|507.42|508.39|506.19|0
1640268600000|2021-12-23 14:10:00|509.41|507.21|507.77|505.57|509.82|507.62|507.57|505.37|0
1640268900000|2021-12-23 14:15:00|507.57|505.37|507.16|504.96|508.39|506.19|506.75|504.55|0
1640269200000|2021-12-23 14:20:00|506.95|504.75|507.77|505.57|508.18|505.98|506.55|504.35|0
1640269500000|2021-12-23 14:25:00|507.97|505.77|506.54|504.34|508.18|505.98|506.54|504.34|0
1640269800000|2021-12-23 14:30:00|507.15|504.95|514.31|512.11|514.72|512.52|505.93|503.73|0
1640270100000|2021-12-23 14:35:00|514.52|512.32|520.89|518.69|522.54|520.34|514.31|512.11|0
1640270400000|2021-12-23 14:40:00|520.69|518.49|519.03|516.83|520.89|518.69|515.75|513.55|0
1640270700000|2021-12-23 14:45:00|519.65|517.45|517.59|515.39|520.48|518.28|516.57|514.37|0
1640271000000|2021-12-23 14:50:00|517.11|514.91|517.62|515.42|520.5|518.3|517.11|514.91|0
1640271300000|2021-12-23 14:55:00|517.83|515.63|519.26|517.06|519.98|517.78|515.16|512.96|0
1640271600000|2021-12-23 15:00:00|518.85|516.65|518.23|516.03|521.12|518.92|517.92|515.72|0
1640271900000|2021-12-23 15:05:00|518.03|515.83|518.85|516.65|519.67|517.47|517.41|515.21|0
1640272200000|2021-12-23 15:10:00|519.05|516.85|523.27|521.07|524.2|522|518.85|516.65|0
1640272500000|2021-12-23 15:15:00|523.58|521.38|522.34|520.14|523.79|521.59|521.52|519.32|0
1640272800000|2021-12-23 15:20:00|522.55|520.35|523.99|521.79|524.2|522|521.72|519.52|0
1640273100000|2021-12-23 15:25:00|523.78|521.58|522.75|520.55|523.99|521.79|521.31|519.11|0
1640273400000|2021-12-23 15:30:00|522.95|520.75|521.3|519.1|524.81|522.61|520.07|517.87|0
1640273700000|2021-12-23 15:35:00|521.1|518.9|521.51|519.31|522.54|520.34|520.48|518.28|0
1640274000000|2021-12-23 15:40:00|521.3|519.1|522.33|520.13|522.95|520.75|521.09|518.89|0
1640274300000|2021-12-23 15:45:00|522.12|519.92|523.97|521.77|524.18|521.98|521.91|519.71|0
1640274600000|2021-12-23 15:50:00|524.39|522.19|524.8|522.6|525.42|523.22|523.15|520.95|0
1640274900000|2021-12-23 15:55:00|525|522.8|526.45|524.25|526.66|524.46|524.8|522.6|0
1640275200000|2021-12-23 16:00:00|526.66|524.46|526.45|524.25|527.48|525.28|525.21|523.01|0
1640275500000|2021-12-23 16:05:00|526.65|524.45|528.1|525.9|528.72|526.52|526.24|524.04|0
1640275800000|2021-12-23 16:10:00|528.31|526.11|527.89|525.69|529.55|527.35|527.89|525.69|0
1640276100000|2021-12-23 16:15:00|528.3|526.1|528.51|526.31|529.34|527.14|527.89|525.69|0
1640276400000|2021-12-23 16:20:00|528.3|526.1|527.26|525.06|528.3|526.1|526.23|524.03|0
1640276700000|2021-12-23 16:25:00|527.05|524.85|524.98|522.78|527.67|525.47|524.16|521.96|0
1640277000000|2021-12-23 16:30:00|525.19|522.99|526.63|524.43|526.84|524.64|525.19|522.99|0
1640277300000|2021-12-23 16:35:00|526.84|524.64|526.88|524.68|528.05|525.85|526.26|524.06|0
1640277600000|2021-12-23 16:40:00|526.67|524.47|526.46|524.26|526.88|524.68|526.05|523.85|0
1640277900000|2021-12-23 16:45:00|526.67|524.47|527.08|524.88|528.12|525.92|526.46|524.26|0
1640278200000|2021-12-23 16:50:00|527.29|525.09|527.29|525.09|528.12|525.92|526.67|524.47|0
1640278500000|2021-12-23 16:55:00|527.49|525.29|528.11|525.91|528.11|525.91|526.66|524.46|0
1640278800000|2021-12-23 17:00:00|527.9|525.7|527.07|524.87|527.9|525.7|526.97|524.77|0
1640279100000|2021-12-23 17:05:00|527.28|525.08|526.45|524.25|527.49|525.29|526.24|524.04|0
1640279400000|2021-12-23 17:10:00|526.66|524.46|526.24|524.04|527.07|524.87|526.24|524.04|0
1640279700000|2021-12-23 17:15:00|526.45|524.25|525.2|523|526.45|524.25|524.79|522.59|0
1640280000000|2021-12-23 17:20:00|525.41|523.21|524.99|522.79|525.82|523.62|524.79|522.59|0
1640280300000|2021-12-23 17:25:00|524.79|522.59|525.2|523|525.61|523.41|524.78|522.58|0
1640280600000|2021-12-23 17:30:00|524.99|522.79|525.4|523.2|526.23|524.03|524.99|522.79|0
1640280900000|2021-12-23 17:35:00|525.61|523.41|527.01|524.81|527.42|525.22|525.19|522.99|0
1640281200000|2021-12-23 17:40:00|527.21|525.01|527.62|525.42|528.04|525.84|527.21|525.01|0
1640281500000|2021-12-23 17:45:00|527.83|525.63|526.79|524.59|527.83|525.63|526.59|524.39|0
1640281800000|2021-12-23 17:50:00|527|524.8|527|524.8|527.41|525.21|526.38|524.18|0
1640282100000|2021-12-23 17:55:00|526.79|524.59|527.82|525.62|527.82|525.62|526.79|524.59|0
1640282400000|2021-12-23 18:00:00|527.61|525.41|526.78|524.58|528.23|526.03|526.78|524.58|0
1640282700000|2021-12-23 18:05:00|526.99|524.79|526.4|524.2|527.82|525.62|526.2|524|0
1640283000000|2021-12-23 18:10:00|526.61|524.41|524.96|522.76|526.61|524.41|524.34|522.14|0
1640283300000|2021-12-23 18:15:00|524.75|522.55|525.16|522.96|525.78|523.58|524.75|522.55|0
1640283600000|2021-12-23 18:20:00|525.36|523.16|525.77|523.57|525.77|523.57|525.16|522.96|0
1640283900000|2021-12-23 18:25:00|525.57|523.37|528.25|526.05|528.46|526.26|525.57|523.37|0
1640284200000|2021-12-23 18:30:00|528.46|526.26|527.42|525.22|528.46|526.26|527.21|525.01|0
1640284500000|2021-12-23 18:35:00|527.21|525.01|527|524.8|527.63|525.43|527|524.8|0
1640284800000|2021-12-23 18:40:00|526.8|524.6|527.21|525.01|527.42|525.22|526.59|524.39|0
1640285100000|2021-12-23 18:45:00|527|524.8|528.03|525.83|528.03|525.83|527|524.8|0
1640285400000|2021-12-23 18:50:00|528.24|526.04|528.86|526.66|528.86|526.66|528.24|526.04|0
1640285700000|2021-12-23 18:55:00|529.06|526.86|528.85|526.65|529.68|527.48|528.44|526.24|0
1640286000000|2021-12-23 19:00:00|529.06|526.86|530.09|527.89|530.71|528.51|529.06|526.86|0
1640286300000|2021-12-23 19:05:00|530.3|528.1|529.68|527.48|530.92|528.72|529.47|527.27|0
1640286600000|2021-12-23 19:10:00|529.88|527.68|529.47|527.27|529.88|527.68|529.26|527.06|0
1640286900000|2021-12-23 19:15:00|529.26|527.06|530.08|527.88|530.29|528.09|528.02|525.82|0
1640287200000|2021-12-23 19:20:00|529.88|527.68|531.42|529.22|531.53|529.33|529.88|527.68|0
1640287500000|2021-12-23 19:25:00|531.53|529.33|531.11|528.91|531.94|529.74|530.91|528.71|0
1640287800000|2021-12-23 19:30:00|530.91|528.71|530.8|528.6|531.32|529.12|529.87|527.67|0
1640288100000|2021-12-23 19:35:00|530.7|528.5|530.07|527.87|530.7|528.5|529.87|527.67|0
1640288400000|2021-12-23 19:40:00|529.96|527.76|531.1|528.9|531.11|528.91|529.96|527.76|0
1640288700000|2021-12-23 19:45:00|530.9|528.7|531.52|529.32|531.52|529.32|530.48|528.28|0
1640289000000|2021-12-23 19:50:00|531.31|529.11|532.76|530.56|532.76|530.56|531.31|529.11|0
1640289300000|2021-12-23 19:55:00|532.55|530.35|532.75|530.55|532.96|530.76|532.34|530.14|0
1640289600000|2021-12-23 20:00:00|532.55|530.35|528.82|526.62|532.96|530.76|528.82|526.62|0
1640289900000|2021-12-23 20:05:00|529.02|526.82|530.05|527.85|530.68|528.48|528.82|526.62|0
1640290200000|2021-12-23 20:10:00|530.26|528.06|531.71|529.51|531.71|529.51|529.85|527.65|0
1640290500000|2021-12-23 20:15:00|532.33|530.13|531.29|529.09|532.54|530.34|530.88|528.68|0
1640290800000|2021-12-23 20:20:00|531.5|529.3|530.05|527.85|531.71|529.51|530.05|527.85|0
1640291100000|2021-12-23 20:25:00|530.25|528.05|530.04|527.84|530.67|528.47|529.42|527.22|0
1640291400000|2021-12-23 20:30:00|529.84|527.64|527.14|524.94|530.04|527.84|526.73|524.53|0
1640291700000|2021-12-23 20:35:00|526.94|524.74|529.31|527.11|530.52|528.32|526.94|524.74|0
1640292000000|2021-12-23 20:40:00|529.52|527.32|531.59|529.39|531.8|529.6|528.9|526.7|0
1640292300000|2021-12-23 20:45:00|531.8|529.6|533.66|531.46|534.29|532.09|531.59|529.39|0
1640292600000|2021-12-23 20:50:00|534.91|532.71|533.04|530.84|535.53|533.33|533.04|530.84|0
1640292900000|2021-12-23 20:55:00|532.83|530.63|522.48|520.28|532.83|530.63|522.28|520.08|0
1640293200000|2021-12-23 21:00:00|522.28|520.08|523.51|521.31|525.17|522.97|522.28|520.08|0
1640293500000|2021-12-23 21:05:00|523.92|521.72|522.89|520.69|525.16|522.96|522.89|520.69|0
1640293800000|2021-12-23 21:10:00|523.1|520.9|523.09|520.89|523.3|521.1|522.48|520.28|0
1640592300000|2021-12-27 08:05:00|523.22|521.02|524.55|522.35|526.41|524.21|523.11|520.91|0
1640592600000|2021-12-27 08:10:00|524.96|522.76|525.89|523.69|526.93|524.73|524.96|522.76|0
1640592900000|2021-12-27 08:15:00|525.69|523.49|525.89|523.69|527.34|525.14|525.48|523.28|0
1640593200000|2021-12-27 08:20:00|526.1|523.9|524.85|522.65|526.81|524.61|524.33|522.13|0
1640593500000|2021-12-27 08:25:00|524.95|522.75|523.92|521.72|525.27|523.07|523.61|521.41|0
1640593800000|2021-12-27 08:30:00|524.03|521.83|525.88|523.68|526.09|523.89|523.61|521.41|0
1640594100000|2021-12-27 08:35:00|525.98|523.78|526.91|524.71|527.33|525.13|525.88|523.68|0
1640594400000|2021-12-27 08:40:00|526.8|524.6|526.49|524.29|527.12|524.92|525.88|523.68|0
1640594700000|2021-12-27 08:45:00|526.29|524.09|526.28|524.08|526.29|524.09|525.05|522.85|0
1640595000000|2021-12-27 08:50:00|526.08|523.88|526.69|524.49|527.42|525.22|525.97|523.77|0
1640595300000|2021-12-27 08:55:00|526.59|524.39|526.9|524.7|528.76|526.56|526.49|524.29|0
1640595600000|2021-12-27 09:00:00|527.11|524.91|524.62|522.42|527.11|524.91|524.21|522.01|0
1640595900000|2021-12-27 09:05:00|524.52|522.32|527.93|525.73|527.93|525.73|524.42|522.22|0
1640596200000|2021-12-27 09:10:00|528.03|525.83|527.72|525.52|528.55|526.35|527.51|525.31|0
1640596500000|2021-12-27 09:15:00|527.92|525.72|526.27|524.07|527.92|525.72|526.06|523.86|0
1640596800000|2021-12-27 09:20:00|526.47|524.27|526.06|523.86|526.47|524.27|525.64|523.44|0
1640597100000|2021-12-27 09:25:00|525.95|523.75|526.36|524.16|526.47|524.27|525.64|523.44|0
1640597400000|2021-12-27 09:30:00|526.26|524.06|525.12|522.92|526.26|524.06|524.19|521.99|0
1640597700000|2021-12-27 09:35:00|525.02|522.82|526.67|524.47|526.87|524.67|525.02|522.82|0
1640598000000|2021-12-27 09:40:00|526.87|524.67|527.8|525.6|528.32|526.12|526.87|524.67|0
1640598300000|2021-12-27 09:45:00|527.7|525.5|528.11|526.11|528.84|526.84|527.59|525.39|0
1640598600000|2021-12-27 09:50:00|528.01|526.01|529.45|527.45|529.45|527.45|528.01|526.01|0
1640598900000|2021-12-27 09:55:00|529.25|527.25|529.55|527.55|530.28|528.28|528.72|526.72|0
1640599200000|2021-12-27 10:00:00|529.66|527.66|529.13|527.13|530.69|528.69|528.83|526.83|0
1640599500000|2021-12-27 10:05:00|529.03|527.03|528.2|526.2|529.24|527.24|528|526|0
1640599800000|2021-12-27 10:10:00|528|526|528.41|526.41|528.62|526.62|528|526|0
1640600100000|2021-12-27 10:15:00|528.61|526.61|530.06|528.06|530.27|528.27|528.61|526.61|0
1640600400000|2021-12-27 10:20:00|529.85|527.85|529.33|527.33|530.06|528.06|528.82|526.82|0
1640600700000|2021-12-27 10:25:00|529.23|527.23|529.43|527.43|529.85|527.85|529.02|527.02|0
1640601000000|2021-12-27 10:30:00|529.64|527.64|530.05|528.05|530.47|528.47|529.64|527.64|0
1640601300000|2021-12-27 10:35:00|529.84|527.84|529.84|527.84|530.26|528.26|529.43|527.43|0
1640601600000|2021-12-27 10:40:00|529.94|527.94|530.25|528.25|530.25|528.25|529.63|527.63|0
1640601900000|2021-12-27 10:45:00|530.35|528.35|530.66|528.66|531.08|529.08|530.35|528.35|0
1640602200000|2021-12-27 10:50:00|530.46|528.46|529.93|527.93|531.08|529.08|529.93|527.93|0
1640602500000|2021-12-27 10:55:00|529.83|527.83|529.83|527.83|529.83|527.83|529.21|527.21|0
1640602800000|2021-12-27 11:00:00|529.72|527.72|529.41|527.41|530.04|528.04|529.1|527.1|0
1640603100000|2021-12-27 11:05:00|529.62|527.62|530.03|528.03|530.24|528.24|529.41|527.41|0
1640603400000|2021-12-27 11:10:00|530.13|528.13|529.82|527.82|530.13|528.13|529.61|527.61|0
1640603700000|2021-12-27 11:15:00|529.92|527.92|529.82|527.82|530.13|528.13|529.61|527.61|0
1640604000000|2021-12-27 11:20:00|529.71|527.71|528.88|526.88|529.71|527.71|528.36|526.36|0
1640604300000|2021-12-27 11:25:00|528.78|526.78|528.87|526.87|529.61|527.61|528.78|526.78|0
1640604600000|2021-12-27 11:30:00|528.98|526.98|528.66|526.66|529.4|527.4|528.15|526.15|0
1640604900000|2021-12-27 11:35:00|528.77|526.77|529.39|527.39|529.6|527.6|528.77|526.77|0
1640605200000|2021-12-27 11:40:00|529.6|527.6|529.39|527.39|530.11|528.11|529.39|527.39|0
1640605500000|2021-12-27 11:45:00|529.18|527.18|528.86|526.86|529.39|527.39|528.76|526.76|0
1640605800000|2021-12-27 11:50:00|528.97|526.97|529.38|527.38|529.59|527.59|528.65|526.65|0
1640606100000|2021-12-27 11:55:00|529.59|527.59|529.79|527.79|529.8|527.8|529.17|527.17|0
1640606400000|2021-12-27 12:00:00|529.69|527.69|529.58|527.58|530|528|529.38|527.38|0
1640606700000|2021-12-27 12:05:00|529.68|527.68|530.2|528.2|530.41|528.41|529.17|527.17|0
1640607000000|2021-12-27 12:10:00|529.99|527.99|530.61|528.61|530.61|528.61|529.99|527.99|0
1640607300000|2021-12-27 12:15:00|530.82|528.82|531.85|529.85|531.85|529.85|530.61|528.61|0
1640607600000|2021-12-27 12:20:00|532.06|530.06|532.89|530.89|533.1|531.1|531.85|529.85|0
1640607900000|2021-12-27 12:25:00|533.1|531.1|532.89|530.89|533.1|531.1|532.26|530.26|0
1640608200000|2021-12-27 12:30:00|533.09|531.09|535.38|533.38|536.21|534.21|533.09|531.09|0
1640608500000|2021-12-27 12:35:00|535.58|533.58|535.79|533.79|536|534|534.75|532.75|0
1640608800000|2021-12-27 12:40:00|535.58|533.58|534.39|532.39|536.27|534.27|534.19|532.19|0
1640609100000|2021-12-27 12:45:00|534.19|532.19|534.18|532.18|534.39|532.39|533.45|531.45|0
1640609400000|2021-12-27 12:50:00|534.6|532.6|533.76|531.76|534.6|532.6|533.56|531.56|0
1640609700000|2021-12-27 12:55:00|533.97|531.97|533.55|531.55|534.18|532.18|533.55|531.55|0
1640610000000|2021-12-27 13:00:00|533.76|531.76|533.97|531.97|534.38|532.38|533.44|531.44|0
1640610300000|2021-12-27 13:05:00|533.76|531.76|534.17|532.17|534.59|532.59|533.76|531.76|0
1640610600000|2021-12-27 13:10:00|534.38|532.38|534.38|532.38|534.38|532.38|533.55|531.55|0
1640610900000|2021-12-27 13:15:00|534.58|532.58|536.04|534.04|536.04|534.04|534.58|532.58|0
1640611200000|2021-12-27 13:20:00|536.25|534.25|535.62|533.62|536.67|534.67|535.41|533.41|0
1640611500000|2021-12-27 13:25:00|535.83|533.83|534.99|532.99|535.83|533.83|534.37|532.37|0
1640611800000|2021-12-27 13:30:00|535.41|533.41|535.3|533.3|535.41|533.41|534.78|532.78|0
1640612100000|2021-12-27 13:35:00|535.41|533.41|535.82|533.82|536.24|534.24|535.2|533.2|0
1640612400000|2021-12-27 13:40:00|536.03|534.03|536.65|534.65|536.65|534.65|535.82|533.82|0
1640612700000|2021-12-27 13:45:00|536.44|534.44|537.06|535.06|537.69|535.69|536.44|534.44|0
1640613000000|2021-12-27 13:50:00|536.86|534.86|537.37|535.37|538|536|536.44|534.44|0
1640613300000|2021-12-27 13:55:00|537.16|535.16|536.33|534.33|537.37|535.37|536.33|534.33|0
1640613600000|2021-12-27 14:00:00|536.12|534.12|536.53|534.53|536.74|534.74|535.91|533.91|0
1640613900000|2021-12-27 14:05:00|536.32|534.32|535.9|533.9|537.36|535.36|535.28|533.28|0
1640614200000|2021-12-27 14:10:00|536.11|534.11|536.73|534.73|536.73|534.73|535.9|533.9|0
1640614500000|2021-12-27 14:15:00|536.52|534.52|535.48|533.48|537.15|535.15|535.27|533.27|0
1640614800000|2021-12-27 14:20:00|535.69|533.69|535.89|533.89|536.31|534.31|535.06|533.06|0
1640615100000|2021-12-27 14:25:00|535.69|533.69|533.81|531.81|535.69|533.69|533.81|531.81|0
1640615400000|2021-12-27 14:30:00|534.23|532.23|540.9|538.9|543.41|541.41|533.81|531.81|0
1640615700000|2021-12-27 14:35:00|540.27|538.27|541.31|539.31|542.77|540.77|540.27|538.27|0
1640616000000|2021-12-27 14:40:00|541.73|539.73|542.35|540.35|544.24|542.24|541.31|539.31|0
1640616300000|2021-12-27 14:45:00|541.93|539.93|545.7|543.7|545.7|543.7|541.1|539.1|0
1640616600000|2021-12-27 14:50:00|544.86|542.86|542.56|540.56|547.8|545.8|542.35|540.35|0
1640616900000|2021-12-27 14:55:00|542.77|540.77|544.32|542.32|544.53|542.53|542.14|540.14|0
1640617200000|2021-12-27 15:00:00|544.95|542.95|548.3|546.3|548.3|546.3|543.69|541.69|0
1640617500000|2021-12-27 15:05:00|548.29|546.29|550.81|548.81|550.81|548.81|547.67|545.67|0
1640617800000|2021-12-27 15:10:00|550.6|548.6|551.02|549.02|551.02|549.02|549.13|547.13|0
1640618100000|2021-12-27 15:15:00|550.81|548.81|551.01|549.01|551.23|549.23|549.76|547.76|0
1640618400000|2021-12-27 15:20:00|551.22|549.22|553.32|551.32|554.16|552.16|550.59|548.59|0
1640618700000|2021-12-27 15:25:00|553.53|551.53|556.69|554.69|556.69|554.69|552.48|550.48|0
1640619000000|2021-12-27 15:30:00|556.9|554.9|557.31|555.31|557.95|555.95|554.79|552.79|0
1640619300000|2021-12-27 15:35:00|557.1|555.1|557.73|555.73|558.16|556.16|555.63|553.63|0
1640619600000|2021-12-27 15:40:00|557.52|555.52|557.52|555.52|558.15|556.15|556.26|554.26|0
1640619900000|2021-12-27 15:45:00|557.73|555.73|557.31|555.31|558.36|556.36|555.2|553.2|0
1640620200000|2021-12-27 15:50:00|557.52|555.52|557.09|555.09|558.36|556.36|556.88|554.88|0
1640620500000|2021-12-27 15:55:00|556.98|554.98|559.41|557.41|559.41|557.41|556.88|554.88|0
1640620800000|2021-12-27 16:00:00|560.04|558.04|561.09|559.09|561.09|559.09|558.56|556.56|0
1640621100000|2021-12-27 16:05:00|560.88|558.88|560.25|558.25|560.88|558.88|558.56|556.56|0
1640621400000|2021-12-27 16:10:00|560.35|558.35|561.3|559.3|561.93|559.93|560.03|558.03|0
1640621700000|2021-12-27 16:15:00|561.51|559.51|558.34|556.34|561.93|559.93|557.5|555.5|0
1640622000000|2021-12-27 16:20:00|558.55|556.55|558.34|556.34|559.18|557.18|556.66|554.66|0
1640622300000|2021-12-27 16:25:00|558.13|556.13|560.66|558.66|561.29|559.29|557.92|555.92|0
1640622600000|2021-12-27 16:30:00|560.02|558.02|559.18|557.18|560.66|558.66|558.76|556.76|0
1640622900000|2021-12-27 16:35:00|558.76|556.76|560.86|558.86|561.07|559.07|558.12|556.12|0
1640623200000|2021-12-27 16:40:00|560.44|558.44|560.44|558.44|561.07|559.07|559.81|557.81|0
1640623500000|2021-12-27 16:45:00|560.23|558.23|559.59|557.59|561.07|559.07|559.38|557.38|0
1640623800000|2021-12-27 16:50:00|559.38|557.38|560.22|558.22|560.65|558.65|559.17|557.17|0
1640624100000|2021-12-27 16:55:00|560.43|558.43|561.7|559.7|561.7|559.7|560.22|558.22|0
1640624400000|2021-12-27 17:00:00|561.49|559.49|563.39|561.39|563.6|561.6|561.49|559.49|0
1640624700000|2021-12-27 17:05:00|563.17|561.17|563.81|561.81|564.02|562.02|563.17|561.17|0
1640625000000|2021-12-27 17:10:00|563.59|561.59|564.01|562.01|564.23|562.23|562.32|560.32|0
1640625300000|2021-12-27 17:15:00|564.23|562.23|563.8|561.8|564.23|562.23|563.38|561.38|0
1640625600000|2021-12-27 17:20:00|564.01|562.01|564.22|562.22|564.43|562.43|563.16|561.16|0
1640625900000|2021-12-27 17:25:00|564.43|562.43|564.65|562.65|567.32|565.32|564.22|562.22|0
1640626200000|2021-12-27 17:30:00|564.75|562.75|564.22|562.22|565.28|563.28|563.37|561.37|0
1640626500000|2021-12-27 17:35:00|564.01|562.01|564.43|562.43|564.43|562.43|563.16|561.16|0
1640626800000|2021-12-27 17:40:00|564.22|562.22|564.64|562.64|564.64|562.64|563.16|561.16|0
1640627100000|2021-12-27 17:45:00|564.43|562.43|565.06|563.06|565.06|563.06|563.79|561.79|0
1640627400000|2021-12-27 17:50:00|564.85|562.85|565.48|563.48|565.69|563.69|564.64|562.64|0
1640627700000|2021-12-27 17:55:00|565.27|563.27|565.48|563.48|565.79|563.79|565.05|563.05|0
1640628000000|2021-12-27 18:00:00|565.37|563.37|565.05|563.05|565.37|563.37|564.42|562.42|0
1640628300000|2021-12-27 18:05:00|565.26|563.26|565.9|563.9|565.9|563.9|564.84|562.84|0
1640628600000|2021-12-27 18:10:00|565.68|563.68|566.32|564.32|566.32|564.32|564.83|562.83|0
1640628900000|2021-12-27 18:15:00|566.53|564.53|566.1|564.1|566.53|564.53|565.68|563.68|0
1640629200000|2021-12-27 18:20:00|565.89|563.89|567.37|565.37|567.37|565.37|565.68|563.68|0
1640629500000|2021-12-27 18:25:00|567.16|565.16|567.37|565.37|568.86|566.86|567.16|565.16|0
1640629800000|2021-12-27 18:30:00|567.58|565.58|566.94|564.94|567.58|565.58|566.62|564.62|0
1640630100000|2021-12-27 18:35:00|567.15|565.15|567.58|565.58|568.22|566.22|566.94|564.94|0
1640630400000|2021-12-27 18:40:00|567.79|565.79|567.79|565.79|568|566|567.15|565.15|0
1640630700000|2021-12-27 18:45:00|567.57|565.57|568|566|568|566|566.94|564.94|0
1640631000000|2021-12-27 18:50:00|567.78|565.78|568.63|566.63|568.84|566.84|567.78|565.78|0
1640631300000|2021-12-27 18:55:00|568.84|566.84|570.11|568.11|570.11|568.11|568.42|566.42|0
1640631600000|2021-12-27 19:00:00|569.9|567.9|569.69|567.69|569.9|567.9|567.99|565.99|0
1640631900000|2021-12-27 19:05:00|569.9|567.9|569.9|567.9|569.9|567.9|568.94|566.94|0
1640632200000|2021-12-27 19:10:00|569.68|567.68|569.89|567.89|570.32|568.32|569.26|567.26|0
1640632500000|2021-12-27 19:15:00|569.68|567.68|570.1|568.1|570.1|568.1|569.25|567.25|0
1640632800000|2021-12-27 19:20:00|569.89|567.89|570.95|568.95|571.38|569.38|569.89|567.89|0
1640633100000|2021-12-27 19:25:00|571.38|569.38|572.29|570.29|572.9|570.9|570.95|568.95|0
1640633400000|2021-12-27 19:30:00|572.07|570.07|571.43|569.43|572.07|570.07|571.22|569.22|0
1640633700000|2021-12-27 19:35:00|571.64|569.64|570.79|568.79|572.28|570.28|570.58|568.58|0
1640634000000|2021-12-27 19:40:00|571|569|569.08|567.08|571.85|569.85|569.08|567.08|0
1640634300000|2021-12-27 19:45:00|568.66|566.66|568.23|566.23|569.3|567.3|567.17|565.17|0
1640634600000|2021-12-27 19:50:00|568.44|566.44|567.38|565.38|568.44|566.44|566.95|564.95|0
1640634900000|2021-12-27 19:55:00|567.16|565.16|568.65|566.65|568.86|566.86|566.53|564.53|0
1640635200000|2021-12-27 20:00:00|568.44|566.44|567.37|565.37|568.44|566.44|566.52|564.52|0
1640635500000|2021-12-27 20:05:00|567.26|565.26|567.37|565.37|567.58|565.58|565.67|563.67|0
1640635800000|2021-12-27 20:10:00|567.16|565.16|566.73|564.73|567.16|565.16|565.67|563.67|0
1640636100000|2021-12-27 20:15:00|566.52|564.52|566.3|564.3|566.73|564.73|564.82|562.82|0
1640636400000|2021-12-27 20:20:00|566.09|564.09|566.72|564.72|567.36|565.36|565.24|563.24|0
1640636700000|2021-12-27 20:25:00|566.94|564.94|569.48|567.48|569.7|567.7|566.94|564.94|0
1640637000000|2021-12-27 20:30:00|569.7|567.7|569.91|567.91|570.55|568.55|569.7|567.7|0
1640637300000|2021-12-27 20:35:00|569.69|567.69|568.2|566.2|569.91|567.91|568.2|566.2|0
1640637600000|2021-12-27 20:40:00|568.41|566.41|572.03|570.03|572.24|570.24|568.2|566.2|0
1640637900000|2021-12-27 20:45:00|572.24|570.24|573.09|571.09|573.73|571.73|571.82|569.82|0
1640638200000|2021-12-27 20:50:00|573.52|571.52|575.86|573.86|576.51|574.51|572.24|570.24|0
1640638500000|2021-12-27 20:55:00|576.08|574.08|578.5|576.5|578.5|576.5|575.22|573.22|0
1640638800000|2021-12-27 21:00:00|579.14|577.14|578.92|576.92|579.56|577.56|578.92|576.92|0
1640639100000|2021-12-27 21:05:00|578.71|576.71|578.06|576.06|579.13|577.13|577.85|575.85|0
1640639400000|2021-12-27 21:10:00|578.28|576.28|577.21|575.21|578.28|576.28|577.21|575.21|0
1640639700000|2021-12-27 21:15:00|577.72|575.12|578.79|576.19|579|576.4|577.72|575.12|0
1640640000000|2021-12-27 21:20:00|578.78|576.18|578.36|575.76|578.78|576.18|578.36|575.76|0
1640640300000|2021-12-27 21:25:00|578.57|575.97|578.78|576.18|578.78|576.18|578.57|575.97|0
1640640600000|2021-12-27 21:30:00|578.99|576.39|578.99|576.39|579.21|576.61|578.56|575.96|0
1640640900000|2021-12-27 21:35:00|578.78|576.18|579.63|577.03|579.84|577.24|578.78|576.18|0
1640641200000|2021-12-27 21:40:00|579.41|576.81|578.98|576.38|579.63|577.03|578.77|576.17|0
1640641500000|2021-12-27 21:45:00|578.77|576.17|578.13|575.53|579.2|576.6|578.13|575.53|0
1640641800000|2021-12-27 21:50:00|578.34|575.74|579.19|576.59|579.41|576.81|578.34|575.74|0
1640642100000|2021-12-27 21:55:00|579.41|576.81|578.44|575.84|579.41|576.81|578.22|575.62|0
1640642400000|2021-12-27 22:00:00|578.16|575.56|577.74|575.14|578.46|575.86|577.18|574.58|0
1640642700000|2021-12-27 22:05:00|577.78|575.18|578.06|575.46|578.06|575.46|577.78|575.18|0
1640643000000|2021-12-27 22:10:00|578.02|575.42|577.77|575.17|578.02|575.42|577.74|575.14|0
1640643300000|2021-12-27 22:15:00|577.74|575.14|577.92|575.32|577.92|575.32|577.74|575.14|0
1640643600000|2021-12-27 22:20:00|577.89|575.29|577.77|575.17|577.92|575.32|577.55|574.95|0
1640643900000|2021-12-27 22:25:00|577.73|575.13|577.73|575.13|578.33|575.73|577.58|574.98|0
1640644200000|2021-12-27 22:30:00|577.76|575.16|577.76|575.16|578.01|575.41|577.67|575.07|0
1640644500000|2021-12-27 22:35:00|577.79|575.19|578.16|575.56|578.16|575.56|577.73|575.13|0
1640644800000|2021-12-27 22:40:00|578.1|575.5|577.82|575.22|578.23|575.63|577.82|575.22|0
1640645100000|2021-12-27 22:45:00|577.88|575.28|577.81|575.21|577.88|575.28|577.81|575.21|0
1640645400000|2021-12-27 22:50:00|577.79|575.19|577.69|575.09|577.87|575.27|577.69|575.09|0
1640645700000|2021-12-27 22:55:00|577.62|575.02|577.56|574.96|577.75|575.15|577.56|574.96|0
1640646000000|2021-12-27 23:00:00|576.7|574.1|578.19|575.59|578.73|576.13|576.7|574.1|0
1640646300000|2021-12-27 23:05:00|578.3|575.7|577.23|574.63|578.62|576.02|577.02|574.42|0
1640646600000|2021-12-27 23:10:00|577.44|574.84|577.23|574.63|577.87|575.27|577.01|574.41|0
1640646900000|2021-12-27 23:15:00|577.44|574.84|577.22|574.62|577.86|575.26|577.22|574.62|0
1640647200000|2021-12-27 23:20:00|577.11|574.51|576.15|573.55|577.44|574.84|575.94|573.34|0
1640647500000|2021-12-27 23:25:00|575.94|573.34|575.61|573.01|576.37|573.77|574.87|572.27|0
1640647800000|2021-12-27 23:30:00|575.51|572.91|576.36|573.76|576.36|573.76|575.51|572.91|0
1640648100000|2021-12-27 23:35:00|576.25|573.65|575.72|573.12|576.36|573.76|575.72|573.12|0
1640648400000|2021-12-27 23:40:00|575.61|573.01|575.29|572.69|576.03|573.43|575.08|572.48|0
1640648700000|2021-12-27 23:45:00|574.86|572.26|575.29|572.69|575.71|573.11|574.86|572.26|0
1640649000000|2021-12-27 23:50:00|575.18|572.58|575.17|572.57|575.29|572.69|574.86|572.26|0
1640649300000|2021-12-27 23:55:00|575.07|572.47|575.07|572.47|575.5|572.9|574.96|572.36|0
1640649600000|2021-12-28 00:00:00|575.28|572.68|573.79|571.19|575.28|572.68|573.36|570.76|0
1640649900000|2021-12-28 00:05:00|573.57|570.97|572.93|570.33|574.21|571.61|572.51|569.91|0
1640650200000|2021-12-28 00:10:00|572.72|570.12|572.29|569.69|573.57|570.97|572.29|569.69|0
1640650500000|2021-12-28 00:15:00|572.39|569.79|573.14|570.54|573.57|570.97|572.39|569.79|0
1640650800000|2021-12-28 00:20:00|573.35|570.75|575.05|572.45|575.27|572.67|573.03|570.43|0
1640651100000|2021-12-28 00:25:00|575.27|572.67|575.69|573.09|575.69|573.09|574.41|571.81|0
1640651400000|2021-12-28 00:30:00|575.9|573.3|575.05|572.45|575.9|573.3|574.84|572.24|0
1640651700000|2021-12-28 00:35:00|574.84|572.24|574.83|572.23|575.15|572.55|574.19|571.59|0
1640652000000|2021-12-28 00:40:00|575.05|572.45|576.32|573.72|576.32|573.72|574.4|571.8|0
1640652300000|2021-12-28 00:45:00|576.11|573.51|575.47|572.87|576.96|574.36|575.47|572.87|0
1640652600000|2021-12-28 00:50:00|575.25|572.65|575.46|572.86|575.68|573.08|574.82|572.22|0
1640652900000|2021-12-28 00:55:00|575.68|573.08|576.31|573.71|576.74|574.14|575.68|573.08|0
1640653200000|2021-12-28 01:00:00|576.74|574.14|575.67|573.07|576.74|574.14|575.25|572.65|0
1640653500000|2021-12-28 01:05:00|575.56|572.96|575.03|572.43|575.67|573.07|574.18|571.58|0
1640653800000|2021-12-28 01:10:00|574.82|572.22|575.03|572.43|575.45|572.85|574.6|572|0
1640654100000|2021-12-28 01:15:00|574.81|572.21|573.74|571.14|575.45|572.85|572.89|570.29|0
1640654400000|2021-12-28 01:20:00|573.53|570.93|573.53|570.93|573.74|571.14|573.1|570.5|0
1640654700000|2021-12-28 01:25:00|573.32|570.72|572.78|570.18|573.32|570.72|572.46|569.86|0
1640655000000|2021-12-28 01:30:00|572.89|570.29|572.67|570.07|573.31|570.71|572.25|569.65|0
1640655300000|2021-12-28 01:35:00|572.88|570.28|573.52|570.92|573.95|571.35|572.67|570.07|0
1640655600000|2021-12-28 01:40:00|573.31|570.71|573.94|571.34|574.16|571.56|573.09|570.49|0
1640655900000|2021-12-28 01:45:00|574.16|571.56|573.09|570.49|574.16|571.56|572.88|570.28|0
1640656200000|2021-12-28 01:50:00|572.98|570.38|574.36|571.76|574.36|571.76|572.12|569.52|0
1640656500000|2021-12-28 01:55:00|574.58|571.98|573.72|571.12|574.68|572.08|573.51|570.91|0
1640656800000|2021-12-28 02:00:00|573.51|570.91|572.65|570.05|573.82|571.22|572.44|569.84|0
1640657100000|2021-12-28 02:05:00|572.87|570.27|573.29|570.69|573.29|570.69|572.65|570.05|0
1640657400000|2021-12-28 02:10:00|573.5|570.9|572.86|570.26|573.72|571.12|572.75|570.15|0
1640657700000|2021-12-28 02:15:00|572.96|570.36|571.16|568.56|573.18|570.58|571.16|568.56|0
1640658000000|2021-12-28 02:20:00|571.37|568.77|571.37|568.77|572.01|569.41|571.15|568.55|0
1640658300000|2021-12-28 02:25:00|571.26|568.66|572|569.4|572|569.4|570.94|568.34|0
1640658600000|2021-12-28 02:30:00|571.89|569.29|571.79|569.19|572.21|569.61|571.58|568.98|0
1640658900000|2021-12-28 02:35:00|571.89|569.29|572.42|569.82|572.64|570.04|571.78|569.18|0
1640659200000|2021-12-28 02:40:00|572.63|570.03|573.27|570.67|573.27|570.67|572.42|569.82|0
1640659500000|2021-12-28 02:45:00|573.37|570.77|572.84|570.24|573.7|571.1|572.84|570.24|0
1640659800000|2021-12-28 02:50:00|573.05|570.45|572.84|570.24|573.37|570.77|572.84|570.24|0
1640660100000|2021-12-28 02:55:00|572.94|570.34|572.62|570.02|573.05|570.45|572.62|570.02|0
1640660400000|2021-12-28 03:00:00|572.84|570.24|573.05|570.45|573.47|570.87|572.41|569.81|0
1640660700000|2021-12-28 03:05:00|573.26|570.66|573.26|570.66|573.47|570.87|572.83|570.23|0
1640661000000|2021-12-28 03:10:00|573.04|570.44|572.4|569.8|573.04|570.44|571.98|569.38|0
1640661300000|2021-12-28 03:15:00|572.5|569.9|571.97|569.37|572.61|570.01|571.97|569.37|0
1640661600000|2021-12-28 03:20:00|572.08|569.48|571.97|569.37|572.19|569.59|571.76|569.16|0
1640661900000|2021-12-28 03:25:00|572.18|569.58|572.39|569.79|572.61|570.01|571.97|569.37|0
1640662200000|2021-12-28 03:30:00|572.61|570.01|572.39|569.79|573.03|570.43|572.39|569.79|0
1640662500000|2021-12-28 03:35:00|572.28|569.68|573.13|570.53|573.24|570.64|572.28|569.68|0
1640662800000|2021-12-28 03:40:00|573.24|570.64|573.45|570.85|573.88|571.28|573.13|570.53|0
1640663100000|2021-12-28 03:45:00|573.24|570.64|574.09|571.49|574.09|571.49|573.24|570.64|0
1640663400000|2021-12-28 03:50:00|573.87|571.27|573.44|570.84|573.87|571.27|573.44|570.84|0
1640663700000|2021-12-28 03:55:00|573.33|570.73|573.65|571.05|573.66|571.06|573.23|570.63|0
1640664000000|2021-12-28 04:00:00|573.44|570.84|573.23|570.63|573.65|571.05|573.23|570.63|0
1640664300000|2021-12-28 04:05:00|573.01|570.41|573.44|570.84|573.44|570.84|573.01|570.41|0
1640664600000|2021-12-28 04:10:00|573.54|570.94|573.65|571.05|573.65|571.05|573.22|570.62|0
1640664900000|2021-12-28 04:15:00|573.54|570.94|573.96|571.36|574.07|571.47|573.43|570.83|0
1640665200000|2021-12-28 04:20:00|574.07|571.47|573.64|571.04|574.07|571.47|573.43|570.83|0
1640665500000|2021-12-28 04:25:00|573.53|570.93|574.28|571.68|574.49|571.89|573.53|570.93|0
1640665800000|2021-12-28 04:30:00|574.49|571.89|574.7|572.1|575.13|572.53|574.28|571.68|0
1640666100000|2021-12-28 04:35:00|574.91|572.31|574.48|571.88|574.91|572.31|574.27|571.67|0
1640666400000|2021-12-28 04:40:00|574.7|572.1|574.48|571.88|574.7|572.1|574.27|571.67|0
1640666700000|2021-12-28 04:45:00|574.27|571.67|574.27|571.67|574.48|571.88|574.27|571.67|0
1640667000000|2021-12-28 04:50:00|574.05|571.45|574.26|571.66|574.26|571.66|573.94|571.34|0
1640667300000|2021-12-28 04:55:00|574.48|571.88|574.05|571.45|574.48|571.88|574.05|571.45|0
1640667600000|2021-12-28 05:00:00|573.83|571.23|573.83|571.23|574.05|571.45|573.41|570.81|0
1640667900000|2021-12-28 05:05:00|573.62|571.02|573.83|571.23|574.04|571.44|573.62|571.02|0
1640668200000|2021-12-28 05:10:00|574.04|571.44|574.68|572.08|574.89|572.29|574.04|571.44|0
1640668500000|2021-12-28 05:15:00|574.78|572.18|574.46|571.86|574.78|572.18|574.25|571.65|0
1640668800000|2021-12-28 05:20:00|574.56|571.96|574.25|571.65|574.68|572.08|574.03|571.43|0
1640669100000|2021-12-28 05:25:00|574.46|571.86|574.24|571.64|574.46|571.86|573.82|571.22|0
1640669400000|2021-12-28 05:30:00|574.13|571.53|574.45|571.85|574.45|571.85|574.03|571.43|0
1640669700000|2021-12-28 05:35:00|574.34|571.74|575.73|573.13|575.73|573.13|574.34|571.74|0
1640670000000|2021-12-28 05:40:00|575.83|573.23|575.51|572.91|575.94|573.34|575.51|572.91|0
1640670300000|2021-12-28 05:45:00|575.73|573.13|576.15|573.55|576.15|573.55|575.51|572.91|0
1640670600000|2021-12-28 05:50:00|576.36|573.76|577|574.4|577|574.4|576.36|573.76|0
1640670900000|2021-12-28 05:55:00|576.79|574.19|577.21|574.61|577.43|574.83|576.79|574.19|0
1640671200000|2021-12-28 06:00:00|577.64|575.04|577.42|574.82|578.07|575.47|576.57|573.97|0
1640671500000|2021-12-28 06:05:00|577.21|574.61|575.29|572.69|577.21|574.61|575.29|572.69|0
1640671800000|2021-12-28 06:10:00|575.07|572.47|574.64|572.04|575.5|572.9|574.64|572.04|0
1640672100000|2021-12-28 06:15:00|574.86|572.26|575.28|572.68|576.14|573.54|574.86|572.26|0
1640672400000|2021-12-28 06:20:00|575.49|572.89|575.71|573.11|575.92|573.32|575.49|572.89|0
1640672700000|2021-12-28 06:25:00|575.49|572.89|576.77|574.17|576.77|574.17|575.49|572.89|0
1640673000000|2021-12-28 06:30:00|576.98|574.38|576.77|574.17|576.98|574.38|576.13|573.53|0
1640673300000|2021-12-28 06:35:00|576.66|574.06|576.34|573.74|576.98|574.38|576.34|573.74|0
1640673600000|2021-12-28 06:40:00|576.55|573.95|576.97|574.37|576.98|574.38|576.44|573.84|0
1640673900000|2021-12-28 06:45:00|576.55|573.95|576.33|573.73|576.76|574.16|576.33|573.73|0
1640674200000|2021-12-28 06:50:00|576.65|574.05|576.33|573.73|576.97|574.37|576|573.4|0
1640674500000|2021-12-28 06:55:00|576.22|573.62|577.39|574.79|577.61|575.01|576.11|573.51|0
1640674800000|2021-12-28 07:00:00|577.28|574.68|575.68|573.08|577.82|575.22|575.47|572.87|0
1640675100000|2021-12-28 07:05:00|575.47|572.87|576.32|573.72|576.53|573.93|575.25|572.65|0
1640675400000|2021-12-28 07:10:00|576.21|573.61|576.1|573.5|576.96|574.36|575.89|573.29|0
1640675700000|2021-12-28 07:15:00|576.32|573.72|575.99|573.39|576.32|573.72|575.89|573.29|0
1640676000000|2021-12-28 07:20:00|576.1|573.5|575.46|572.86|576.1|573.5|575.46|572.86|0
1640676300000|2021-12-28 07:25:00|575.56|572.96|575.03|572.43|575.56|572.96|575.03|572.43|0
1640676600000|2021-12-28 07:30:00|574.82|572.22|573.96|571.36|575.03|572.43|573.75|571.15|0
1640676900000|2021-12-28 07:35:00|574.06|571.46|573.32|570.72|574.17|571.57|573.32|570.72|0
1640677200000|2021-12-28 07:40:00|573.53|570.93|572.25|569.65|573.53|570.93|572.25|569.65|0
1640677500000|2021-12-28 07:45:00|572.46|569.86|573.52|570.92|573.52|570.92|572.25|569.65|0
1640677800000|2021-12-28 07:50:00|573.63|571.03|573.1|570.5|574.27|571.67|572.67|570.07|0
1640678100000|2021-12-28 07:55:00|573.31|570.71|574.16|571.56|574.16|571.56|572.88|570.28|0
1640678400000|2021-12-28 08:00:00|573.73|571.13|573.94|571.34|574.8|572.2|573.52|570.92|0
1640678700000|2021-12-28 08:05:00|573.43|571.43|575.82|573.82|575.82|573.82|573.43|571.43|0
1640679000000|2021-12-28 08:10:00|575.61|573.61|575.18|573.18|575.82|573.82|575.18|573.18|0
1640679300000|2021-12-28 08:15:00|575.28|573.28|576.03|574.03|576.67|574.67|575.18|573.18|0
1640679600000|2021-12-28 08:20:00|575.81|573.81|576.03|574.03|576.45|574.45|575.6|573.6|0
1640679900000|2021-12-28 08:25:00|576.24|574.24|580.51|578.51|581.8|579.8|576.02|574.02|0
1640680200000|2021-12-28 08:30:00|580.73|578.73|579.65|577.65|580.73|578.73|578.8|576.8|0
1640680500000|2021-12-28 08:35:00|579.44|577.44|578.15|576.15|579.44|577.44|577.51|575.51|0
1640680800000|2021-12-28 08:40:00|578.04|576.04|579.01|577.01|579.86|577.86|577.94|575.94|0
1640681100000|2021-12-28 08:45:00|579.22|577.22|580.72|578.72|581.36|579.36|579.22|577.22|0
1640681400000|2021-12-28 08:50:00|580.5|578.5|582|580|582.43|580.43|580.29|578.29|0
1640681700000|2021-12-28 08:55:00|582.21|580.21|582.96|580.96|583.5|581.5|581.36|579.36|0
1640682000000|2021-12-28 09:00:00|583.07|581.07|583.81|581.81|583.92|581.92|581.78|579.78|0
1640682300000|2021-12-28 09:05:00|583.92|581.92|584.56|582.56|585.1|583.1|583.28|581.28|0
1640682600000|2021-12-28 09:10:00|584.35|582.35|586.06|584.06|586.28|584.28|583.92|581.92|0
1640682900000|2021-12-28 09:15:00|585.85|583.85|585.2|583.2|586.06|584.06|584.35|582.35|0
1640683200000|2021-12-28 09:20:00|585.42|583.42|587.56|585.56|587.56|585.56|585.2|583.2|0
1640683500000|2021-12-28 09:25:00|587.45|585.45|586.91|584.91|587.56|585.56|586.91|584.91|0
1640683800000|2021-12-28 09:30:00|586.7|584.7|586.7|584.7|587.34|585.34|586.05|584.05|0
1640684100000|2021-12-28 09:35:00|586.48|584.48|588.2|586.2|588.41|586.41|586.48|584.48|0
1640684400000|2021-12-28 09:40:00|587.98|585.98|587.77|585.77|588.2|586.2|587.12|585.12|0
1640684700000|2021-12-28 09:45:00|587.12|585.12|586.47|584.47|587.44|585.44|586.04|584.04|0
1640685000000|2021-12-28 09:50:00|586.26|584.26|587.12|585.12|587.33|585.33|585.83|583.83|0
1640685300000|2021-12-28 09:55:00|586.9|584.9|587.12|585.12|587.33|585.33|586.9|584.9|0
1640685600000|2021-12-28 10:00:00|587.97|585.97|588.62|586.62|588.83|586.83|587.86|585.86|0
1640685900000|2021-12-28 10:05:00|588.72|586.72|590.12|588.12|590.12|588.12|588.61|586.61|0
1640686200000|2021-12-28 10:10:00|589.9|587.9|591.07|589.07|591.36|589.36|589.47|587.47|0
1640686500000|2021-12-28 10:15:00|590.96|588.96|591.29|589.29|591.5|589.5|590.64|588.64|0
1640686800000|2021-12-28 10:20:00|591.07|589.07|589.99|587.99|591.07|589.07|589.78|587.78|0
1640687100000|2021-12-28 10:25:00|590.21|588.21|588.49|586.49|590.21|588.21|588.27|586.27|0
1640687400000|2021-12-28 10:30:00|588.27|586.27|590.42|588.42|590.42|588.42|588.06|586.06|0
1640687700000|2021-12-28 10:35:00|590.2|588.2|589.56|587.56|590.42|588.42|589.13|587.13|0
1640688000000|2021-12-28 10:40:00|589.34|587.34|589.34|587.34|589.77|587.77|589.34|587.34|0
1640688300000|2021-12-28 10:45:00|589.23|587.23|588.26|586.26|589.23|587.23|588.26|586.26|0
1640688600000|2021-12-28 10:50:00|588.37|586.37|588.05|586.05|588.48|586.48|587.83|585.83|0
1640688900000|2021-12-28 10:55:00|587.93|585.93|589.33|587.33|589.33|587.33|587.62|585.62|0
1640689200000|2021-12-28 11:00:00|589.55|587.55|588.47|586.47|589.55|587.55|588.26|586.26|0
1640689500000|2021-12-28 11:05:00|588.68|586.68|588.25|586.25|588.68|586.68|588.04|586.04|0
1640689800000|2021-12-28 11:10:00|588.47|586.47|588.68|586.68|588.68|586.68|588.04|586.04|0
1640690100000|2021-12-28 11:15:00|588.57|586.57|589.42|587.42|589.53|587.53|588.57|586.57|0
1640690400000|2021-12-28 11:20:00|589.53|587.53|589.53|587.53|589.75|587.75|589.32|587.32|0
1640690700000|2021-12-28 11:25:00|589.63|587.63|589.53|587.53|589.75|587.75|589.1|587.1|0
1640691000000|2021-12-28 11:30:00|589.31|587.31|588.88|586.88|589.31|587.31|588.88|586.88|0
1640691300000|2021-12-28 11:35:00|588.99|586.99|588.24|586.24|589.1|587.1|588.02|586.02|0
1640691600000|2021-12-28 11:40:00|588.02|586.02|587.8|585.8|588.02|586.02|586.73|584.73|0
1640691900000|2021-12-28 11:45:00|588.02|586.02|588.02|586.02|588.23|586.23|587.69|585.69|0
1640692200000|2021-12-28 11:50:00|587.59|585.59|587.58|585.58|587.8|585.8|587.37|585.37|0
1640692500000|2021-12-28 11:55:00|587.37|585.37|587.15|585.15|587.37|585.37|586.51|584.51|0
1640692800000|2021-12-28 12:00:00|586.94|584.94|587.36|585.36|587.68|585.68|586.29|584.29|0
1640693100000|2021-12-28 12:05:00|587.58|585.58|587.58|585.58|587.79|585.79|587.15|585.15|0
1640693400000|2021-12-28 12:10:00|587.68|585.68|588.65|586.65|588.65|586.65|587.68|585.68|0
1640693700000|2021-12-28 12:15:00|588.75|586.75|589.07|587.07|589.07|587.07|588.65|586.65|0
1640694000000|2021-12-28 12:20:00|589.17|587.17|589.71|587.71|590.36|588.36|589.07|587.07|0
1640694300000|2021-12-28 12:25:00|589.93|587.93|589.5|587.5|590.14|588.14|589.5|587.5|0
1640694600000|2021-12-28 12:30:00|589.38|587.38|589.81|587.81|590.35|588.35|589.38|587.38|0
1640694900000|2021-12-28 12:35:00|589.71|587.71|589.28|587.28|590.14|588.14|589.28|587.28|0
1640695200000|2021-12-28 12:40:00|589.49|587.49|590.35|588.35|590.35|588.35|589.49|587.49|0
1640695500000|2021-12-28 12:45:00|590.13|588.13|589.91|587.91|590.35|588.35|589.49|587.49|0
1640695800000|2021-12-28 12:50:00|590.13|588.13|590.34|588.34|590.77|588.77|589.7|587.7|0
1640696100000|2021-12-28 12:55:00|590.13|588.13|589.26|587.26|590.13|588.13|589.26|587.26|0
1640696400000|2021-12-28 13:00:00|589.48|587.48|590.12|588.12|590.34|588.34|589.26|587.26|0
1640696700000|2021-12-28 13:05:00|590.22|588.22|589.69|587.69|590.22|588.22|589.48|587.48|0
1640697000000|2021-12-28 13:10:00|589.9|587.9|588.18|586.18|589.9|587.9|588.18|586.18|0
1640697300000|2021-12-28 13:15:00|588.4|586.4|588.61|586.61|588.61|586.61|587.75|585.75|0
1640697600000|2021-12-28 13:20:00|588.4|586.4|589.04|587.04|589.04|587.04|588.39|586.39|0
1640697900000|2021-12-28 13:25:00|588.82|586.82|588.6|586.6|589.03|587.03|588.6|586.6|0
1640698200000|2021-12-28 13:30:00|588.39|586.39|588.6|586.6|588.6|586.6|587.96|585.96|0
1640698500000|2021-12-28 13:35:00|588.82|586.82|589.03|587.03|589.46|587.46|588.81|586.81|0
1640698800000|2021-12-28 13:40:00|588.81|586.81|590.1|588.1|590.1|588.1|588.81|586.81|0
1640699100000|2021-12-28 13:45:00|590.2|588.2|588.59|586.59|590.2|588.2|588.59|586.59|0
1640699400000|2021-12-28 13:50:00|588.81|586.81|586.02|584.02|589.24|587.24|585.69|583.69|0
1640699700000|2021-12-28 13:55:00|586.23|584.23|584.3|582.3|586.87|584.87|584.09|582.09|0
1640700000000|2021-12-28 14:00:00|584.51|582.51|583.01|581.01|584.94|582.94|582.59|580.59|0
1640700300000|2021-12-28 14:05:00|582.8|580.8|580.87|578.87|583.23|581.23|580.23|578.23|0
1640700600000|2021-12-28 14:10:00|580.76|578.76|582.37|580.37|583.01|581.01|580.66|578.66|0
1640700900000|2021-12-28 14:15:00|581.94|579.94|584.72|582.72|584.72|582.72|581.94|579.94|0
1640701200000|2021-12-28 14:20:00|584.5|582.5|582.57|580.57|584.72|582.72|582.46|580.46|0
1640701500000|2021-12-28 14:25:00|583.22|581.22|582.57|580.57|583.43|581.43|580.86|578.86|0
1640701800000|2021-12-28 14:30:00|582.79|580.79|583.64|581.64|583.64|581.64|580.22|578.22|0
1640702100000|2021-12-28 14:35:00|584.07|582.07|581.26|579.26|584.28|582.28|578.66|576.66|0
1640702400000|2021-12-28 14:40:00|580.83|578.83|586.37|584.37|587.44|585.44|580.83|578.83|0
1640702700000|2021-12-28 14:45:00|585.3|583.3|585.17|583.17|587.23|585.23|582.83|580.83|0
1640703000000|2021-12-28 14:50:00|584.96|582.96|589.44|587.44|589.44|587.44|583.78|581.78|0
1640703300000|2021-12-28 14:55:00|589.01|587.01|590.51|588.51|593.3|591.3|588.8|586.8|0
1640703600000|2021-12-28 15:00:00|590.72|588.72|592.01|590.01|592.65|590.65|589.01|587.01|0
1640703900000|2021-12-28 15:05:00|591.79|589.79|582.18|580.18|592.01|590.01|582.18|580.18|0
1640704200000|2021-12-28 15:10:00|581.96|579.96|582.98|580.98|586.18|584.18|581.28|579.28|0
1640704500000|2021-12-28 15:15:00|583.19|581.19|579.78|577.78|584.47|582.47|579.78|577.78|0
1640704800000|2021-12-28 15:20:00|579.35|577.35|584.21|582.21|585.11|583.11|579.35|577.35|0
1640705100000|2021-12-28 15:25:00|584.43|582.43|584.77|582.77|586.27|584.27|582.93|580.93|0
1640705400000|2021-12-28 15:30:00|584.98|582.98|587.12|585.12|587.33|585.33|583.06|581.06|0
1640705700000|2021-12-28 15:35:00|587.22|585.22|585.4|583.4|589.05|587.05|584.76|582.76|0
1640706000000|2021-12-28 15:40:00|585.19|583.19|584.54|582.54|586.69|584.69|582.19|580.19|0
1640706300000|2021-12-28 15:45:00|584.12|582.12|585.61|583.61|586.68|584.68|583.05|581.05|0
1640706600000|2021-12-28 15:50:00|585.4|583.4|583.26|581.26|586.9|584.9|582.93|580.93|0
1640706900000|2021-12-28 15:55:00|583.04|581.04|583.89|581.89|584.97|582.97|583.04|581.04|0
1640707200000|2021-12-28 16:00:00|583.68|581.68|586.46|584.46|586.46|584.46|583.04|581.04|0
1640707500000|2021-12-28 16:05:00|586.25|584.25|583.68|581.68|586.46|584.46|583.68|581.68|0
1640707800000|2021-12-28 16:10:00|583.46|581.46|583.46|581.46|584.74|582.74|583.25|581.25|0
1640708100000|2021-12-28 16:15:00|583.25|581.25|581.96|579.96|583.46|581.46|581.53|579.53|0
1640708400000|2021-12-28 16:20:00|581.85|579.85|581.02|579.02|583.8|581.8|580.16|578.16|0
1640708700000|2021-12-28 16:25:00|580.81|578.81|581.44|579.44|581.66|579.66|578.03|576.03|0
1640709000000|2021-12-28 16:30:00|582.09|580.09|581.44|579.44|582.09|580.09|579.09|577.09|0
1640709300000|2021-12-28 16:35:00|581.01|579.01|580.8|578.8|581.01|579.01|578.87|576.87|0
1640709600000|2021-12-28 16:40:00|580.58|578.58|579.51|577.51|581.44|579.44|578.87|576.87|0
1640709900000|2021-12-28 16:45:00|579.73|577.73|581.86|579.86|581.86|579.86|578.87|576.87|0
1640710200000|2021-12-28 16:50:00|581.65|579.65|585.5|583.5|585.71|583.71|581.43|579.43|0
1640710500000|2021-12-28 16:55:00|585.28|583.28|585.38|583.38|586.35|584.35|584.85|582.85|0
1640710800000|2021-12-28 17:00:00|585.49|583.49|584.42|582.42|585.71|583.71|583.14|581.14|0
1640711100000|2021-12-28 17:05:00|584.63|582.63|582.49|580.49|584.63|582.63|581.85|579.85|0
1640711400000|2021-12-28 17:10:00|582.28|580.28|581.63|579.63|582.92|580.92|580.78|578.78|0
1640711700000|2021-12-28 17:15:00|581.85|579.85|580.77|578.77|581.85|579.85|579.92|577.92|0
1640712000000|2021-12-28 17:20:00|580.56|578.56|580.77|578.77|580.99|578.99|579.49|577.49|0
1640712300000|2021-12-28 17:25:00|580.56|578.56|575.22|573.22|581.2|579.2|574.79|572.79|0
1640712600000|2021-12-28 17:30:00|575.11|573.11|568.62|566.62|576.71|574.71|568.62|566.62|0
1640712900000|2021-12-28 17:35:00|568.41|566.41|570.74|568.74|571.81|569.81|568.41|566.41|0
1640713200000|2021-12-28 17:40:00|570.63|568.63|570.74|568.74|571.38|569.38|570.1|568.1|0
1640713500000|2021-12-28 17:45:00|570.95|568.95|570.53|568.53|571.38|569.38|569.04|567.04|0
1640713800000|2021-12-28 17:50:00|570.31|568.31|573.08|571.08|573.6|571.6|569.78|567.78|0
1640714100000|2021-12-28 17:55:00|573.29|571.29|574.67|572.67|575.57|573.57|573.29|571.29|0
1640714400000|2021-12-28 18:00:00|574.34|572.34|576.37|574.37|576.37|574.37|572.96|570.96|0
1640714700000|2021-12-28 18:05:00|576.16|574.16|575.73|573.73|576.37|574.37|574.66|572.66|0
1640715000000|2021-12-28 18:10:00|575.51|573.51|574.66|572.66|576.15|574.15|574.23|572.23|0
1640715300000|2021-12-28 18:15:00|574.87|572.87|573.69|571.69|576.15|574.15|573.59|571.59|0
1640715600000|2021-12-28 18:20:00|573.81|571.81|573.16|571.16|575.08|573.08|571.89|569.89|0
1640715900000|2021-12-28 18:25:00|573.38|571.38|575.5|573.5|575.72|573.72|572.1|570.1|0
1640716200000|2021-12-28 18:30:00|575.29|573.29|574.01|572.01|576.14|574.14|574.01|572.01|0
1640716500000|2021-12-28 18:35:00|574.22|572.22|573.16|571.16|574.86|572.86|572.94|570.94|0
1640716800000|2021-12-28 18:40:00|572.94|570.94|572.94|570.94|575.5|573.5|572.62|570.62|0
1640717100000|2021-12-28 18:45:00|572.73|570.73|574.43|572.43|574.43|572.43|572.51|570.51|0
1640717400000|2021-12-28 18:50:00|574.21|572.21|575.06|573.06|575.7|573.7|574.21|572.21|0
1640717700000|2021-12-28 18:55:00|575.28|573.28|578.05|576.05|578.05|576.05|574.64|572.64|0
1640718000000|2021-12-28 19:00:00|577.62|575.62|570.38|568.38|578.05|576.05|570.38|568.38|0
1640718300000|2021-12-28 19:05:00|570.59|568.59|570.16|568.16|572.5|570.5|570.16|568.16|0
1640718600000|2021-12-28 19:10:00|570.37|568.37|571.22|569.22|571.22|569.22|570.16|568.16|0
1640718900000|2021-12-28 19:15:00|571.43|569.43|572.49|570.49|574.2|572.2|571.43|569.43|0
1640719200000|2021-12-28 19:20:00|572.71|570.71|573.77|571.77|574.62|572.62|572.49|570.49|0
1640719500000|2021-12-28 19:25:00|573.98|571.98|573.55|571.55|574.41|572.41|572.28|570.28|0
1640719800000|2021-12-28 19:30:00|573.34|571.34|573.76|571.76|575.04|573.04|572.7|570.7|0
1640720100000|2021-12-28 19:35:00|573.55|571.55|574.4|572.4|574.4|572.4|573.12|571.12|0
1640720400000|2021-12-28 19:40:00|574.19|572.19|574.35|572.35|575.46|573.46|573.76|571.76|0
1640720700000|2021-12-28 19:45:00|574.56|572.56|574.35|572.35|574.99|572.99|571.79|569.79|0
1640721000000|2021-12-28 19:50:00|574.13|572.13|575.62|573.62|576.48|574.48|572.43|570.43|0
1640721300000|2021-12-28 19:55:00|575.41|573.41|576.05|574.05|576.05|574.05|574.13|572.13|0
1640721600000|2021-12-28 20:00:00|575.83|573.83|573.61|571.61|575.83|573.83|573.19|571.19|0
1640721900000|2021-12-28 20:05:00|573.4|571.4|575.96|573.96|576.17|574.17|572.33|570.33|0
1640722200000|2021-12-28 20:10:00|576.17|574.17|577.02|575.02|577.02|575.02|575.32|573.32|0
1640722500000|2021-12-28 20:15:00|576.81|574.81|575.27|573.27|577.02|575.02|574.09|572.09|0
1640722800000|2021-12-28 20:20:00|575.06|573.06|575.48|573.48|576.55|574.55|575.05|573.05|0
1640723100000|2021-12-28 20:25:00|575.69|573.69|575.05|573.05|576.33|574.33|575.05|573.05|0
1640723400000|2021-12-28 20:30:00|575.26|573.26|574.19|572.19|577.19|575.19|571.63|569.63|0
1640723700000|2021-12-28 20:35:00|574.08|572.08|575.9|573.9|576.75|574.75|573.98|571.98|0
1640724000000|2021-12-28 20:40:00|575.69|573.69|578.03|576.03|580.18|578.18|575.47|573.47|0
1640724300000|2021-12-28 20:45:00|578.46|576.46|579.32|577.32|581.25|579.25|578.03|576.03|0
1640724600000|2021-12-28 20:50:00|578.46|576.46|572.9|570.9|578.46|576.46|571.41|569.41|0
1640724900000|2021-12-28 20:55:00|572.69|570.69|574.18|572.18|574.18|572.18|571.19|569.19|0
1640725200000|2021-12-28 21:00:00|575.25|573.25|577.81|575.81|578.24|576.24|575.25|573.25|0
1640725500000|2021-12-28 21:05:00|578.02|576.02|578.45|576.45|579.09|577.09|577.81|575.81|0
1640725800000|2021-12-28 21:10:00|578.02|576.02|578.02|576.02|578.44|576.44|577.38|575.38|0
1640726100000|2021-12-28 21:15:00|578.74|576.14|578.53|575.93|578.96|576.36|578.31|575.71|0
1640726400000|2021-12-28 21:20:00|578.74|576.14|578.52|575.92|578.95|576.35|578.52|575.92|0
1640726700000|2021-12-28 21:25:00|578.74|576.14|578.52|575.92|578.74|576.14|578.52|575.92|0
1640727000000|2021-12-28 21:30:00|578.31|575.71|577.88|575.28|578.31|575.71|577.66|575.06|0
1640727300000|2021-12-28 21:35:00|577.66|575.06|577.44|574.84|577.66|575.06|577.23|574.63|0
1640727600000|2021-12-28 21:40:00|577.23|574.63|576.59|573.99|577.23|574.63|576.37|573.77|0
1640727900000|2021-12-28 21:45:00|576.69|574.09|576.37|573.77|577.01|574.41|575.73|573.13|0
1640728200000|2021-12-28 21:50:00|576.58|573.98|576.15|573.55|576.58|573.98|575.73|573.13|0
1640728500000|2021-12-28 21:55:00|575.94|573.34|576.04|573.44|576.15|573.55|575.51|572.91|0
1640728800000|2021-12-28 22:00:00|575.84|573.24|575.96|573.36|576.24|573.64|575.84|573.24|0
1640729100000|2021-12-28 22:05:00|576.03|573.43|575.65|573.05|576.03|573.43|575.65|573.05|0
1640729400000|2021-12-28 22:10:00|575.8|573.2|575.55|572.95|575.8|573.2|575.52|572.92|0
1640729700000|2021-12-28 22:15:00|575.52|572.92|575.24|572.64|575.52|572.92|574.86|572.26|0
1640730000000|2021-12-28 22:20:00|575.33|572.73|575.21|572.61|575.61|573.01|575.21|572.61|0
1640730300000|2021-12-28 22:25:00|575.27|572.67|575.05|572.45|575.27|572.67|575.05|572.45|0
1640730600000|2021-12-28 22:30:00|575.17|572.57|575.21|572.61|575.33|572.73|575.05|572.45|0
1640730900000|2021-12-28 22:35:00|575.2|572.6|575.17|572.57|575.2|572.6|575.13|572.53|0
1640731200000|2021-12-28 22:40:00|575.13|572.53|575.04|572.44|575.13|572.53|574.98|572.38|0
1640731500000|2021-12-28 22:45:00|575.11|572.51|575.16|572.56|575.16|572.56|575.07|572.47|0
1640731800000|2021-12-28 22:50:00|575.2|572.6|575.25|572.65|575.32|572.72|575.16|572.56|0
1640732100000|2021-12-28 22:55:00|575.19|572.59|575.62|573.02|575.62|573.02|575.12|572.52|0
1640732400000|2021-12-28 23:00:00|577.5|574.9|576.33|573.73|577.72|575.12|576.33|573.73|0
1640732700000|2021-12-28 23:05:00|576.54|573.94|577.39|574.79|578.47|575.87|576.54|573.94|0
1640733000000|2021-12-28 23:10:00|577.61|575.01|576.75|574.15|577.92|575.32|576.75|574.15|0
1640733300000|2021-12-28 23:15:00|576.96|574.36|578.46|575.86|579.53|576.93|576.96|574.36|0
1640733600000|2021-12-28 23:20:00|578.25|575.65|579.53|576.93|579.53|576.93|578.03|575.43|0
1640733900000|2021-12-28 23:25:00|578.89|576.29|578.88|576.28|579.2|576.6|578.67|576.07|0
1640734200000|2021-12-28 23:30:00|579.1|576.5|579.52|576.92|579.74|577.14|578.88|576.28|0
1640734500000|2021-12-28 23:35:00|579.31|576.71|579.52|576.92|579.74|577.14|578.88|576.28|0
1640734800000|2021-12-28 23:40:00|579.62|577.02|579.73|577.13|579.95|577.35|579.09|576.49|0
1640735100000|2021-12-28 23:45:00|579.95|577.35|581.23|578.63|581.45|578.85|579.95|577.35|0
1640735400000|2021-12-28 23:50:00|581.02|578.42|581.01|578.41|581.23|578.63|580.59|577.99|0
1640735700000|2021-12-28 23:55:00|580.8|578.2|580.37|577.77|580.8|578.2|580.15|577.55|0
1640736000000|2021-12-29 00:00:00|580.15|577.55|579.72|577.12|581.65|579.05|578.86|576.26|0
1640736300000|2021-12-29 00:05:00|579.61|577.01|580.79|578.19|581.65|579.05|579.61|577.01|0
1640736600000|2021-12-29 00:10:00|581.01|578.41|580.25|577.65|581.22|578.62|580.15|577.55|0
1640736900000|2021-12-29 00:15:00|580.36|577.76|579.71|577.11|580.36|577.76|579.29|576.69|0
1640737200000|2021-12-29 00:20:00|579.6|577|579.93|577.33|581|578.4|579.5|576.9|0
1640737500000|2021-12-29 00:25:00|579.92|577.32|579.71|577.11|580.14|577.54|579.07|576.47|0
1640737800000|2021-12-29 00:30:00|579.49|576.89|578.63|576.03|579.6|577|578.42|575.82|0
1640738100000|2021-12-29 00:35:00|578.74|576.14|578.63|576.03|578.95|576.35|578.42|575.82|0
1640738400000|2021-12-29 00:40:00|578.84|576.24|579.27|576.67|579.27|576.67|578.63|576.03|0
1640738700000|2021-12-29 00:45:00|579.49|576.89|579.7|577.1|579.91|577.31|579.27|576.67|0
1640739000000|2021-12-29 00:50:00|579.91|577.31|579.58|576.98|579.91|577.31|579.27|576.67|0
1640739300000|2021-12-29 00:55:00|579.48|576.88|580.98|578.38|580.98|578.38|579.48|576.88|0
1640739600000|2021-12-29 01:00:00|580.87|578.27|580.98|578.38|581.62|579.02|580.55|577.95|0
1640739900000|2021-12-29 01:05:00|581.19|578.59|581.4|578.8|582.05|579.45|581.19|578.59|0
1640740200000|2021-12-29 01:10:00|581.19|578.59|580.76|578.16|582.05|579.45|580.54|577.94|0
1640740500000|2021-12-29 01:15:00|580.86|578.26|578.82|576.22|581.18|578.58|578.4|575.8|0
1640740800000|2021-12-29 01:20:00|578.61|576.01|579.25|576.65|579.89|577.29|578.61|576.01|0
1640741100000|2021-12-29 01:25:00|579.35|576.75|579.46|576.86|580.11|577.51|579.25|576.65|0
1640741400000|2021-12-29 01:30:00|579.25|576.65|574.75|572.15|579.25|576.65|574.42|571.82|0
1640741700000|2021-12-29 01:35:00|574.85|572.25|575.17|572.57|576.03|573.43|574.53|571.93|0
1640742000000|2021-12-29 01:40:00|574.96|572.36|575.17|572.57|575.81|573.21|574.42|571.82|0
1640742300000|2021-12-29 01:45:00|575.27|572.67|575.17|572.57|575.38|572.78|574.31|571.71|0
1640742600000|2021-12-29 01:50:00|574.95|572.35|575.16|572.56|576.02|573.42|574.52|571.92|0
1640742900000|2021-12-29 01:55:00|575.38|572.78|572.59|569.99|575.38|572.78|572.17|569.57|0
1640743200000|2021-12-29 02:00:00|572.48|569.88|572.16|569.56|572.59|569.99|571.31|568.71|0
1640743500000|2021-12-29 02:05:00|572.05|569.45|572.8|570.2|572.8|570.2|571.52|568.92|0
1640743800000|2021-12-29 02:10:00|572.69|570.09|573.01|570.41|573.23|570.63|572.59|569.99|0
1640744100000|2021-12-29 02:15:00|573.23|570.63|572.8|570.2|573.65|571.05|572.8|570.2|0
1640744400000|2021-12-29 02:20:00|573.01|570.41|573.22|570.62|573.44|570.84|573.01|570.41|0
1640744700000|2021-12-29 02:25:00|573.32|570.72|573.22|570.62|573.44|570.84|572.37|569.77|0
1640745000000|2021-12-29 02:30:00|573.01|570.41|574.07|571.47|574.07|571.47|572.79|570.19|0
1640745300000|2021-12-29 02:35:00|574.29|571.69|575.57|572.97|575.78|573.18|573.86|571.26|0
1640745600000|2021-12-29 02:40:00|575.35|572.75|575.45|572.85|575.67|573.07|574.71|572.11|0
1640745900000|2021-12-29 02:45:00|575.35|572.75|575.13|572.53|575.56|572.96|574.7|572.1|0
1640746200000|2021-12-29 02:50:00|574.92|572.32|576.41|573.81|576.63|574.03|574.7|572.1|0
1640746500000|2021-12-29 02:55:00|576.63|574.03|576.84|574.24|576.84|574.24|575.98|573.38|0
1640746800000|2021-12-29 03:00:00|576.73|574.13|576.19|573.59|576.84|574.24|576.19|573.59|0
1640747100000|2021-12-29 03:05:00|576.3|573.7|576.83|574.23|577.05|574.45|576.19|573.59|0
1640747400000|2021-12-29 03:10:00|577.05|574.45|577.47|574.87|578.12|575.52|577.05|574.45|0
1640747700000|2021-12-29 03:15:00|577.36|574.76|576.83|574.23|577.47|574.87|576.61|574.01|0
1640748000000|2021-12-29 03:20:00|577.04|574.44|576.83|574.23|577.04|574.44|576.4|573.8|0
1640748300000|2021-12-29 03:25:00|576.61|574.01|575.75|573.15|576.71|574.11|575.11|572.51|0
1640748600000|2021-12-29 03:30:00|575.97|573.37|577.35|574.75|578.11|575.51|575.97|573.37|0
1640748900000|2021-12-29 03:35:00|577.46|574.86|577.03|574.43|577.46|574.86|576.82|574.22|0
1640749200000|2021-12-29 03:40:00|576.92|574.32|577.56|574.96|577.89|575.29|576.82|574.22|0
1640749500000|2021-12-29 03:45:00|577.46|574.86|577.56|574.96|578.1|575.5|577.24|574.64|0
1640749800000|2021-12-29 03:50:00|577.45|574.85|577.98|575.38|578.74|576.14|577.45|574.85|0
1640750100000|2021-12-29 03:55:00|578.09|575.49|577.88|575.28|578.09|575.49|577.23|574.63|0
1640750400000|2021-12-29 04:00:00|577.66|575.06|577.23|574.63|577.77|575.17|577.23|574.63|0
1640750700000|2021-12-29 04:05:00|577.02|574.42|577.44|574.84|577.87|575.27|577.02|574.42|0
1640751000000|2021-12-29 04:10:00|577.66|575.06|576.37|573.77|577.66|575.06|576.37|573.77|0
1640751300000|2021-12-29 04:15:00|576.58|573.98|576.79|574.19|576.79|574.19|576.37|573.77|0
1640751600000|2021-12-29 04:20:00|576.58|573.98|577.01|574.41|577.22|574.62|576.58|573.98|0
1640751900000|2021-12-29 04:25:00|576.79|574.19|576.58|573.98|577.22|574.62|576.36|573.76|0
1640752200000|2021-12-29 04:30:00|576.79|574.19|577.22|574.62|577.22|574.62|576.57|573.97|0
1640752500000|2021-12-29 04:35:00|577.32|574.72|577|574.4|577.64|575.04|576.89|574.29|0
1640752800000|2021-12-29 04:40:00|577.21|574.61|577.21|574.61|577.64|575.04|577|574.4|0
1640753100000|2021-12-29 04:45:00|577.42|574.82|576.99|574.39|577.42|574.82|576.99|574.39|0
1640753400000|2021-12-29 04:50:00|577.21|574.61|577.85|575.25|577.85|575.25|577.21|574.61|0
1640753700000|2021-12-29 04:55:00|577.73|575.13|577.63|575.03|577.85|575.25|577.42|574.82|0
1640754000000|2021-12-29 05:00:00|577.52|574.92|576.98|574.38|577.52|574.92|576.77|574.17|0
1640754300000|2021-12-29 05:05:00|577.2|574.6|577.62|575.02|577.84|575.24|576.98|574.38|0
1640754600000|2021-12-29 05:10:00|577.41|574.81|577.62|575.02|578.05|575.45|577.41|574.81|0
1640754900000|2021-12-29 05:15:00|577.83|575.23|578.26|575.66|578.48|575.88|577.83|575.23|0
1640755200000|2021-12-29 05:20:00|578.05|575.45|577.4|574.8|578.26|575.66|577.4|574.8|0
1640755500000|2021-12-29 05:25:00|577.19|574.59|575.69|573.09|577.4|574.8|575.69|573.09|0
1640755800000|2021-12-29 05:30:00|575.9|573.3|577.18|574.58|577.4|574.8|575.47|572.87|0
1640756100000|2021-12-29 05:35:00|577.28|574.68|580.18|577.58|580.18|577.58|577.18|574.58|0
1640756400000|2021-12-29 05:40:00|579.97|577.37|580.18|577.58|580.18|577.58|579.54|576.94|0
1640756700000|2021-12-29 05:45:00|580.39|577.79|580.82|578.22|581.03|578.43|580.18|577.58|0
1640757000000|2021-12-29 05:50:00|580.6|578|580.28|577.68|580.6|578|580.06|577.46|0
1640757300000|2021-12-29 05:55:00|580.39|577.79|579.84|577.24|580.39|577.79|579.53|576.93|0
1640757600000|2021-12-29 06:00:00|579.96|577.36|579.74|577.14|581.03|578.43|579.1|576.5|0
1640757900000|2021-12-29 06:05:00|579.63|577.03|579.09|576.49|579.74|577.14|578.66|576.06|0
1640758200000|2021-12-29 06:10:00|579.31|576.71|577.16|574.56|579.52|576.92|577.16|574.56|0
1640758500000|2021-12-29 06:15:00|577.37|574.77|577.59|574.99|578.02|575.42|577.26|574.66|0
1640758800000|2021-12-29 06:20:00|578.01|575.41|578.44|575.84|578.65|576.05|577.58|574.98|0
1640759100000|2021-12-29 06:25:00|578.33|575.73|578.44|575.84|578.65|576.05|578.22|575.62|0
1640759400000|2021-12-29 06:30:00|578.54|575.94|579.08|576.48|579.61|577.01|578.54|575.94|0
1640759700000|2021-12-29 06:35:00|578.97|576.37|579.08|576.48|579.5|576.9|578.65|576.05|0
1640760000000|2021-12-29 06:40:00|579.18|576.58|579.07|576.47|579.39|576.79|578.86|576.26|0
1640760300000|2021-12-29 06:45:00|579.18|576.58|579.07|576.47|579.29|576.69|578.86|576.26|0
1640760600000|2021-12-29 06:50:00|579.28|576.68|579.28|576.68|579.28|576.68|579.07|576.47|0
1640760900000|2021-12-29 06:55:00|579.5|576.9|579.49|576.89|579.92|577.32|579.28|576.68|0
1640761200000|2021-12-29 07:00:00|579.71|577.11|580.56|577.96|580.78|578.18|579.49|576.89|0
1640761500000|2021-12-29 07:05:00|580.78|578.18|580.35|577.75|581.21|578.61|580.13|577.53|0
1640761800000|2021-12-29 07:10:00|580.13|577.53|580.99|578.39|581.2|578.6|580.13|577.53|0
1640762100000|2021-12-29 07:15:00|581.2|578.6|581.86|579.26|581.9|579.3|580.99|578.39|0
1640762400000|2021-12-29 07:20:00|581.75|579.15|581.43|578.83|582.94|580.34|581.22|578.62|0
1640762700000|2021-12-29 07:25:00|581.22|578.62|581.22|578.62|581.32|578.72|580.79|578.19|0
1640763000000|2021-12-29 07:30:00|581.21|578.61|580.14|577.54|581.21|578.61|579.93|577.33|0
1640763300000|2021-12-29 07:35:00|580.03|577.43|580.99|578.39|581|578.4|579.92|577.32|0
1640763600000|2021-12-29 07:40:00|580.88|578.28|581.52|578.92|582.5|579.9|580.88|578.28|0
1640763900000|2021-12-29 07:45:00|581.42|578.82|582.06|579.46|582.71|580.11|581.42|578.82|0
1640764200000|2021-12-29 07:50:00|582.17|579.57|582.27|579.67|582.71|580.11|581.85|579.25|0
1640764500000|2021-12-29 07:55:00|582.49|579.89|582.92|580.32|583.56|580.96|582.06|579.46|0
1640764800000|2021-12-29 08:00:00|582.7|580.1|581.3|578.7|583.35|580.75|580.77|578.17|0
1640765100000|2021-12-29 08:05:00|580.68|578.68|581|579|582.61|580.61|580.47|578.47|0
1640765400000|2021-12-29 08:10:00|581.32|579.32|580.03|578.03|581.32|579.32|579.6|577.6|0
1640765700000|2021-12-29 08:15:00|579.82|577.82|579.81|577.81|581.53|579.53|579.6|577.6|0
1640766000000|2021-12-29 08:20:00|580.03|578.03|580.88|578.88|581.53|579.53|580.03|578.03|0
1640766300000|2021-12-29 08:25:00|580.67|578.67|580.88|578.88|581.74|579.74|580.67|578.67|0
1640766600000|2021-12-29 08:30:00|580.67|578.67|581.95|579.95|582.38|580.38|579.81|577.81|0
1640766900000|2021-12-29 08:35:00|582.17|580.17|582.27|580.27|582.38|580.38|581.74|579.74|0
1640767200000|2021-12-29 08:40:00|582.16|580.16|582.59|580.59|582.81|580.81|581.95|579.95|0
1640767500000|2021-12-29 08:45:00|582.38|580.38|582.37|580.37|583.02|581.02|581.95|579.95|0
1640767800000|2021-12-29 08:50:00|582.59|580.59|581.51|579.51|582.8|580.8|581.3|579.3|0
1640768100000|2021-12-29 08:55:00|581.3|579.3|581.51|579.51|582.37|580.37|581.29|579.29|0
1640768400000|2021-12-29 09:00:00|581.29|579.29|582.8|580.8|583.01|581.01|581.29|579.29|0
1640768700000|2021-12-29 09:05:00|583.01|581.01|581.07|579.07|583.01|581.01|580.65|578.65|0
1640769000000|2021-12-29 09:10:00|580.96|578.96|580.86|578.86|581.72|579.72|580.86|578.86|0
1640769300000|2021-12-29 09:15:00|580.64|578.64|580.64|578.64|580.86|578.86|580.43|578.43|0
1640769600000|2021-12-29 09:20:00|580.53|578.53|580.64|578.64|580.74|578.74|580|578|0
1640769900000|2021-12-29 09:25:00|580.21|578.21|581.92|579.92|581.92|579.92|580.21|578.21|0
1640770200000|2021-12-29 09:30:00|581.71|579.71|581.7|579.7|582.24|580.24|581.49|579.49|0
1640770500000|2021-12-29 09:35:00|581.92|579.92|581.92|579.92|582.13|580.13|581.7|579.7|0
1640770800000|2021-12-29 09:40:00|581.7|579.7|581.91|579.91|582.56|580.56|581.7|579.7|0
1640771100000|2021-12-29 09:45:00|582.13|580.13|581.91|579.91|582.13|580.13|581.7|579.7|0
1640771400000|2021-12-29 09:50:00|582.13|580.13|581.91|579.91|582.34|580.34|581.48|579.48|0
1640771700000|2021-12-29 09:55:00|582.01|580.01|582.34|580.34|582.34|580.34|581.69|579.69|0
1640772000000|2021-12-29 10:00:00|582.12|580.12|582.76|580.76|583.62|581.62|582.12|580.12|0
1640772300000|2021-12-29 10:05:00|582.65|580.65|581.9|579.9|583.41|581.41|581.69|579.69|0
1640772600000|2021-12-29 10:10:00|581.69|579.69|581.47|579.47|581.9|579.9|581.25|579.25|0
1640772900000|2021-12-29 10:15:00|581.36|579.36|581.25|579.25|581.9|579.9|580.82|578.82|0
1640773200000|2021-12-29 10:20:00|581.47|579.47|580.82|578.82|581.68|579.68|580.39|578.39|0
1640773500000|2021-12-29 10:25:00|580.71|578.71|581.25|579.25|581.46|579.46|580.6|578.6|0
1640773800000|2021-12-29 10:30:00|581.13|579.13|581.03|579.03|581.25|579.25|580.81|578.81|0
1640774100000|2021-12-29 10:35:00|580.92|578.92|580.6|578.6|581.03|579.03|580.38|578.38|0
1640774400000|2021-12-29 10:40:00|581.02|579.02|581.24|579.24|581.45|579.45|580.81|578.81|0
1640774700000|2021-12-29 10:45:00|581.88|579.88|581.55|579.55|582.09|580.09|581.23|579.23|0
1640775000000|2021-12-29 10:50:00|581.66|579.66|579.51|577.51|581.66|579.66|579.3|577.3|0
1640775300000|2021-12-29 10:55:00|579.62|577.62|580.8|578.8|581.01|579.01|579.62|577.62|0
1640775600000|2021-12-29 11:00:00|578.87|576.87|579.18|577.18|579.73|577.73|578.75|576.75|0
1640775900000|2021-12-29 11:05:00|579.08|577.08|577.79|575.79|579.08|577.08|577.36|575.36|0
1640776200000|2021-12-29 11:10:00|577.58|575.58|578.22|576.22|578.65|576.65|577.58|575.58|0
1640776500000|2021-12-29 11:15:00|578.32|576.32|577.14|575.14|578.32|576.32|576.93|574.93|0
1640776800000|2021-12-29 11:20:00|576.93|574.93|578|576|578|576|576.5|574.5|0
1640777100000|2021-12-29 11:25:00|578.1|576.1|576.28|574.28|578.43|576.43|576.28|574.28|0
1640777400000|2021-12-29 11:30:00|576.07|574.07|577.13|575.13|577.13|575.13|576.06|574.06|0
1640777700000|2021-12-29 11:35:00|576.92|574.92|576.7|574.7|576.92|574.92|576.27|574.27|0
1640778000000|2021-12-29 11:40:00|576.81|574.81|576.7|574.7|577.13|575.13|576.7|574.7|0
1640778300000|2021-12-29 11:45:00|576.49|574.49|576.74|574.74|577.16|575.16|576.27|574.27|0
1640778600000|2021-12-29 11:50:00|576.73|574.73|576.52|574.52|576.95|574.95|576.52|574.52|0
1640778900000|2021-12-29 11:55:00|576.3|574.3|577.37|575.37|577.37|575.37|576.09|574.09|0
1640779200000|2021-12-29 12:00:00|577.16|575.16|576.51|574.51|577.37|575.37|576.3|574.3|0
1640779500000|2021-12-29 12:05:00|576.3|574.3|574.8|572.8|576.51|574.51|574.58|572.58|0
1640779800000|2021-12-29 12:10:00|574.58|572.58|575.44|573.44|575.87|573.87|574.16|572.16|0
1640780100000|2021-12-29 12:15:00|575.22|573.22|576.08|574.08|576.29|574.29|575.22|573.22|0
1640780400000|2021-12-29 12:20:00|576.18|574.18|576.29|574.29|576.5|574.5|575.22|573.22|0
1640780700000|2021-12-29 12:25:00|576.07|574.07|577.14|575.14|577.14|575.14|576.07|574.07|0
1640781000000|2021-12-29 12:30:00|576.93|574.93|575.21|573.21|576.93|574.93|575|573|0
1640781300000|2021-12-29 12:35:00|575.31|573.31|576.28|574.28|576.92|574.92|575.21|573.21|0
1640781600000|2021-12-29 12:40:00|576.06|574.06|576.49|574.49|576.7|574.7|576.06|574.06|0
1640781900000|2021-12-29 12:45:00|576.28|574.28|575.63|573.63|576.28|574.28|574.99|572.99|0
1640782200000|2021-12-29 12:50:00|575.42|573.42|575.41|573.41|576.06|574.06|575.2|573.2|0
1640782500000|2021-12-29 12:55:00|575.2|573.2|574.13|572.13|575.41|573.41|573.91|571.91|0
1640782800000|2021-12-29 13:00:00|574.56|572.56|573.48|571.48|574.77|572.77|573.27|571.27|0
1640783100000|2021-12-29 13:05:00|573.91|571.91|574.55|572.55|574.77|572.77|573.7|571.7|0
1640783400000|2021-12-29 13:10:00|574.76|572.76|574.98|572.98|575.62|573.62|574.55|572.55|0
1640783700000|2021-12-29 13:15:00|575.19|573.19|575.4|573.4|575.62|573.62|574.97|572.97|0
1640784000000|2021-12-29 13:20:00|575.19|573.19|573.47|571.47|575.4|573.4|573.26|571.26|0
1640784300000|2021-12-29 13:25:00|573.69|571.69|571.87|569.87|574.11|572.11|571.23|569.23|0
1640784600000|2021-12-29 13:30:00|572.52|570.52|572.51|570.51|573.9|571.9|572.09|570.09|0
1640784900000|2021-12-29 13:35:00|572.73|570.73|570.37|568.37|572.73|570.73|570.37|568.37|0
1640785200000|2021-12-29 13:40:00|570.8|568.8|571.44|569.44|572.29|570.29|570.59|568.59|0
1640785500000|2021-12-29 13:45:00|571.01|569.01|572.5|570.5|572.72|570.72|571.01|569.01|0
1640785800000|2021-12-29 13:50:00|572.29|570.29|573.57|571.57|574.21|572.21|571.86|569.86|0
1640786100000|2021-12-29 13:55:00|573.78|571.78|574|572|574.42|572.42|573.14|571.14|0
1640786400000|2021-12-29 14:00:00|573.78|571.78|576.99|574.99|577.2|575.2|573.78|571.78|0
1640786700000|2021-12-29 14:05:00|576.88|574.88|577.42|575.42|577.85|575.85|575.92|573.92|0
1640787000000|2021-12-29 14:10:00|577.63|575.63|577.2|575.2|577.84|575.84|576.56|574.56|0
1640787300000|2021-12-29 14:15:00|577.63|575.63|577.63|575.63|578.27|576.27|576.34|574.34|0
1640787600000|2021-12-29 14:20:00|577.41|575.41|576.34|574.34|577.41|575.41|576.34|574.34|0
1640787900000|2021-12-29 14:25:00|576.12|574.12|574.83|572.83|576.98|574.98|574.83|572.83|0
1640788200000|2021-12-29 14:30:00|575.69|573.69|578.58|576.58|579.33|577.33|575.05|573.05|0
1640788500000|2021-12-29 14:35:00|578.47|576.47|579.76|577.76|580.62|578.62|577.4|575.4|0
1640788800000|2021-12-29 14:40:00|580.19|578.19|578.04|576.04|584.49|582.49|577.83|575.83|0
1640789100000|2021-12-29 14:45:00|578.25|576.25|579.97|577.97|580.61|578.61|575.9|573.9|0
1640789400000|2021-12-29 14:50:00|579.75|577.75|582.33|580.33|583.19|581.19|578.89|576.89|0
1640789700000|2021-12-29 14:55:00|582.11|580.11|579.75|577.75|582.33|580.33|578.03|576.03|0
1640790000000|2021-12-29 15:00:00|580.61|578.61|578.24|576.24|580.82|578.82|577.81|575.81|0
1640790300000|2021-12-29 15:05:00|578.03|576.03|579.1|577.1|579.96|577.96|576.74|574.74|0
1640790600000|2021-12-29 15:10:00|578.88|576.88|570.32|568.32|579.96|577.96|569.04|567.04|0
1640790900000|2021-12-29 15:15:00|570.11|568.11|571.6|569.6|572.45|570.45|566.05|564.05|0
1640791200000|2021-12-29 15:20:00|571.17|569.17|574.59|572.59|574.59|572.59|570.74|568.74|0
1640791500000|2021-12-29 15:25:00|573.95|571.95|571.81|569.81|574.38|572.38|570.95|568.95|0
1640791800000|2021-12-29 15:30:00|572.02|570.02|574.16|572.16|574.16|572.16|570.31|568.31|0
1640792100000|2021-12-29 15:35:00|573.73|571.73|573.08|571.08|573.94|571.94|571.8|569.8|0
1640792400000|2021-12-29 15:40:00|572.66|570.66|576.94|574.94|578.22|576.22|572.23|570.23|0
1640792700000|2021-12-29 15:45:00|576.29|574.29|577.36|575.36|578.43|576.43|576.29|574.29|0
1640793000000|2021-12-29 15:50:00|577.46|575.46|578|576|578|576|575.22|573.22|0
1640793300000|2021-12-29 15:55:00|577.79|575.79|576.71|574.71|578|576|575.86|573.86|0
1640793600000|2021-12-29 16:00:00|576.5|574.5|577|575|577.36|575.36|575.64|573.64|0
1640793900000|2021-12-29 16:05:00|576.78|574.78|575.71|573.71|577.43|575.43|575.49|573.49|0
1640794200000|2021-12-29 16:10:00|575.49|573.49|572.49|570.49|575.49|573.49|572.27|570.27|0
1640794500000|2021-12-29 16:15:00|572.7|570.7|574.2|572.2|574.41|572.41|572.7|570.7|0
1640794800000|2021-12-29 16:20:00|574.63|572.63|573.55|571.55|575.49|573.49|573.55|571.55|0
1640795100000|2021-12-29 16:25:00|573.34|571.34|571.19|569.19|573.77|571.77|570.76|568.76|0
1640795400000|2021-12-29 16:30:00|570.98|568.98|571.4|569.4|571.83|569.83|569.05|567.05|0
1640795700000|2021-12-29 16:35:00|571.62|569.62|570.76|568.76|572.26|570.26|569.9|567.9|0
1640796000000|2021-12-29 16:40:00|570.54|568.54|571.4|569.4|572.26|570.26|569.9|567.9|0
1640796300000|2021-12-29 16:45:00|571.61|569.61|572.47|570.47|572.9|570.9|570.54|568.54|0
1640796600000|2021-12-29 16:50:00|572.25|570.25|570.32|568.32|573.11|571.11|570.32|568.32|0
1640796900000|2021-12-29 16:55:00|570.11|568.11|570.11|568.11|571.82|569.82|569.47|567.47|0
1640797200000|2021-12-29 17:00:00|569.89|567.89|570.32|568.32|570.75|568.75|568.61|566.61|0
1640797500000|2021-12-29 17:05:00|570.1|568.1|568.33|566.33|570.96|568.96|567.9|565.9|0
1640797800000|2021-12-29 17:10:00|568.11|566.11|567.68|565.68|568.97|566.97|567.25|565.25|0
1640798100000|2021-12-29 17:15:00|567.47|565.47|567.89|565.89|568.32|566.32|566.61|564.61|0
1640798400000|2021-12-29 17:20:00|568.11|566.11|567.46|565.46|568.75|566.75|567.46|565.46|0
1640798700000|2021-12-29 17:25:00|567.25|565.25|566.6|564.6|567.67|565.67|566.17|564.17|0
1640799000000|2021-12-29 17:30:00|566.7|564.7|567.03|565.03|567.03|565.03|565.74|563.74|0
1640799300000|2021-12-29 17:35:00|567.24|565.24|569.81|567.81|569.81|567.81|567.24|565.24|0
1640799600000|2021-12-29 17:40:00|569.6|567.6|569.16|567.16|569.81|567.81|569.05|567.05|0
1640799900000|2021-12-29 17:45:00|569.05|567.05|568.95|566.95|569.16|567.16|567.88|565.88|0
1640800200000|2021-12-29 17:50:00|568.73|566.73|569.8|567.8|570.02|568.02|568.73|566.73|0
1640800500000|2021-12-29 17:55:00|570.02|568.02|570.66|568.66|570.87|568.87|569.8|567.8|0
1640800800000|2021-12-29 18:00:00|570.87|568.87|572.8|570.8|572.8|570.8|570.44|568.44|0
1640801100000|2021-12-29 18:05:00|572.59|570.59|573.44|571.44|573.55|571.55|572.37|570.37|0
1640801400000|2021-12-29 18:10:00|573.23|571.23|573.23|571.23|573.23|571.23|572.15|570.15|0
1640801700000|2021-12-29 18:15:00|573.01|571.01|573.01|571.01|573.23|571.23|572.15|570.15|0
1640802000000|2021-12-29 18:20:00|572.79|570.79|570.86|568.86|572.79|570.79|570.64|568.64|0
1640802300000|2021-12-29 18:25:00|571.07|569.07|570.64|568.64|571.5|569.5|570.43|568.43|0
1640802600000|2021-12-29 18:30:00|570.86|568.86|571.5|569.5|572.57|570.57|570.64|568.64|0
1640802900000|2021-12-29 18:35:00|571.71|569.71|570.21|568.21|571.93|569.93|569.56|567.56|0
1640803200000|2021-12-29 18:40:00|570.42|568.42|570.78|568.78|571.06|569.06|569.92|567.92|0
1640803500000|2021-12-29 18:45:00|571|569|570.99|568.99|571.42|569.42|570.35|568.35|0
1640803800000|2021-12-29 18:50:00|570.78|568.78|572.71|570.71|572.71|570.71|570.13|568.13|0
1640804100000|2021-12-29 18:55:00|572.49|570.49|573.78|571.78|574.65|572.65|572.06|570.06|0
1640804400000|2021-12-29 19:00:00|573.57|571.57|572.92|570.92|573.57|571.57|572.49|570.49|0
1640804700000|2021-12-29 19:05:00|573.13|571.13|573.35|571.35|573.56|571.56|572.92|570.92|0
1640805000000|2021-12-29 19:10:00|573.56|571.56|575.28|573.28|575.28|573.28|573.35|571.35|0
1640805300000|2021-12-29 19:15:00|575.07|573.07|575.28|573.28|575.5|573.5|574.42|572.42|0
1640805600000|2021-12-29 19:20:00|575.06|573.06|574.42|572.42|575.71|573.71|574.42|572.42|0
1640805900000|2021-12-29 19:25:00|574.2|572.2|575.06|573.06|575.49|573.49|574.2|572.2|0
1640806200000|2021-12-29 19:30:00|574.84|572.84|575.7|573.7|575.92|573.92|574.84|572.84|0
1640806500000|2021-12-29 19:35:00|575.92|573.92|575.92|573.92|576.56|574.56|575.49|573.49|0
1640806800000|2021-12-29 19:40:00|576.02|574.02|575.05|573.05|576.02|574.02|574.19|572.19|0
1640807100000|2021-12-29 19:45:00|575.27|573.27|575.26|573.26|575.27|573.27|574.83|572.83|0
1640807400000|2021-12-29 19:50:00|575.48|573.48|576.77|574.77|577.2|575.2|575.26|573.26|0
1640807700000|2021-12-29 19:55:00|576.55|574.55|577.2|575.2|577.42|575.42|576.55|574.55|0
1640808000000|2021-12-29 20:00:00|576.98|574.98|576.55|574.55|576.98|574.98|575.26|573.26|0
1640808300000|2021-12-29 20:05:00|576.33|574.33|578.06|576.06|578.06|576.06|575.9|573.9|0
1640808600000|2021-12-29 20:10:00|577.84|575.84|577.84|575.84|578.49|576.49|577.41|575.41|0
1640808900000|2021-12-29 20:15:00|577.62|575.62|579.35|577.35|579.78|577.78|577.19|575.19|0
1640809200000|2021-12-29 20:20:00|579.13|577.13|578.69|576.69|579.35|577.35|577.83|575.83|0
1640809500000|2021-12-29 20:25:00|578.8|576.8|579.99|577.99|580.2|578.2|578.48|576.48|0
1640809800000|2021-12-29 20:30:00|580.2|578.2|583.01|581.01|583.44|581.44|579.99|577.99|0
1640810100000|2021-12-29 20:35:00|582.53|580.53|581.23|579.23|583.18|581.18|580.8|578.8|0
1640810400000|2021-12-29 20:40:00|581.44|579.44|581.01|579.01|582.53|580.53|580.36|578.36|0
1640810700000|2021-12-29 20:45:00|580.79|578.79|583.17|581.17|584.04|582.04|580.79|578.79|0
1640811000000|2021-12-29 20:50:00|584.26|582.26|580.57|578.57|584.47|582.47|580.36|578.36|0
1640811300000|2021-12-29 20:55:00|580.36|578.36|575.38|573.38|580.36|578.36|575.38|573.38|0
1640811600000|2021-12-29 21:00:00|575.6|573.6|576.46|574.46|577.11|575.11|575.17|573.17|0
1640811900000|2021-12-29 21:05:00|576.68|574.68|576.89|574.89|577.97|575.97|576.46|574.46|0
1640812200000|2021-12-29 21:10:00|577.11|575.11|574.3|572.3|577.11|575.11|574.3|572.3|0
1640812500000|2021-12-29 21:15:00|575.03|572.43|575.67|573.07|575.67|573.07|574.7|572.1|0
1640812800000|2021-12-29 21:20:00|575.46|572.86|575.67|573.07|576.1|573.5|575.46|572.86|0
1640813100000|2021-12-29 21:25:00|575.89|573.29|575.24|572.64|576.1|573.5|575.24|572.64|0
1640813400000|2021-12-29 21:30:00|575.45|572.85|575.45|572.85|575.67|573.07|575.24|572.64|0
1640813700000|2021-12-29 21:35:00|575.23|572.63|575.45|572.85|575.88|573.28|575.23|572.63|0
1640814000000|2021-12-29 21:40:00|575.23|572.63|575.23|572.63|575.45|572.85|574.8|572.2|0
1640814300000|2021-12-29 21:45:00|575.44|572.84|575.23|572.63|575.44|572.84|575.01|572.41|0
1640814600000|2021-12-29 21:50:00|575.44|572.84|574.58|571.98|575.44|572.84|574.58|571.98|0
1640814900000|2021-12-29 21:55:00|574.36|571.76|575.01|572.41|575.32|572.72|574.36|571.76|0
1640815200000|2021-12-29 22:00:00|575.32|572.72|575.43|572.83|575.51|572.91|575.28|572.68|0
1640815500000|2021-12-29 22:05:00|575.31|572.71|575.62|573.02|575.66|573.06|575.31|572.71|0
1640815800000|2021-12-29 22:10:00|575.59|572.99|575.59|572.99|575.59|572.99|575.59|572.99|0
1640816100000|2021-12-29 22:15:00|575.52|572.92|575.65|573.05|575.65|573.05|575.52|572.92|0
1640816400000|2021-12-29 22:20:00|575.78|573.18|575.78|573.18|575.87|573.27|575.78|573.18|0
1640816700000|2021-12-29 22:25:00|575.8|573.2|575.8|573.2|575.84|573.24|575.8|573.2|0
1640817000000|2021-12-29 22:30:00|575.83|573.23|575.83|573.23|575.83|573.23|575.83|573.23|0
1640817300000|2021-12-29 22:35:00|575.8|573.2|575.48|572.88|575.87|573.27|575.45|572.85|0
1640817600000|2021-12-29 22:40:00|575.45|572.85|575.58|572.98|575.6|573|575.45|572.85|0
1640817900000|2021-12-29 22:45:00|575.6|573|575.35|572.75|575.6|573|575.16|572.56|0
1640818200000|2021-12-29 22:50:00|575.44|572.84|575.35|572.75|575.6|573|575.35|572.75|0
1640818500000|2021-12-29 22:55:00|575.47|572.87|575.34|572.74|575.47|572.87|575.34|572.74|0
1640818800000|2021-12-29 23:00:00|576.16|573.56|571.41|568.81|577.35|574.75|571.41|568.81|0
1640819100000|2021-12-29 23:05:00|571.31|568.71|572.6|570|572.6|570|571.31|568.71|0
1640819400000|2021-12-29 23:10:00|572.7|570.1|572.59|569.99|573.24|570.64|572.38|569.78|0
1640819700000|2021-12-29 23:15:00|572.7|570.1|571.52|568.92|573.02|570.42|571.52|568.92|0
1640820000000|2021-12-29 23:20:00|572.59|569.99|571.73|569.13|572.59|569.99|571.3|568.7|0
1640820300000|2021-12-29 23:25:00|571.94|569.34|571.18|568.58|571.94|569.34|570.65|568.05|0
1640820600000|2021-12-29 23:30:00|571.29|568.69|571.72|569.12|572.15|569.55|571.08|568.48|0
1640820900000|2021-12-29 23:35:00|571.51|568.91|572.58|569.98|572.8|570.2|571.4|568.8|0
1640821200000|2021-12-29 23:40:00|572.8|570.2|573.01|570.41|573.01|570.41|572.15|569.55|0
1640821500000|2021-12-29 23:45:00|572.9|570.3|572.79|570.19|573.87|571.27|572.58|569.98|0
1640821800000|2021-12-29 23:50:00|572.58|569.98|571.93|569.33|572.89|570.29|571.71|569.11|0
1640822100000|2021-12-29 23:55:00|572.03|569.43|572.14|569.54|573.22|570.62|571.92|569.32|0
1640822400000|2021-12-30 00:00:00|571.92|569.32|571.49|568.89|572.35|569.75|570.85|568.25|0
1640822700000|2021-12-30 00:05:00|571.28|568.68|571.27|568.67|571.59|568.99|570.84|568.24|0
1640823000000|2021-12-30 00:10:00|571.49|568.89|569.76|567.16|571.49|568.89|569.12|566.52|0
1640823300000|2021-12-30 00:15:00|569.55|566.95|569.55|566.95|569.76|567.16|568.04|565.44|0
1640823600000|2021-12-30 00:20:00|569.65|567.05|570.29|567.69|570.62|568.02|569.33|566.73|0
1640823900000|2021-12-30 00:25:00|570.4|567.8|570.19|567.59|570.83|568.23|569.76|567.16|0
1640824200000|2021-12-30 00:30:00|569.97|567.37|571.15|568.55|571.48|568.88|569.76|567.16|0
1640824500000|2021-12-30 00:35:00|571.04|568.44|571.9|569.3|571.9|569.3|570.93|568.33|0
1640824800000|2021-12-30 00:40:00|571.69|569.09|571.36|568.76|571.9|569.3|571.25|568.65|0
1640825100000|2021-12-30 00:45:00|571.47|568.87|571.9|569.3|571.9|569.3|570.82|568.22|0
1640825400000|2021-12-30 00:50:00|571.68|569.08|572.11|569.51|572.11|569.51|571.25|568.65|0
1640825700000|2021-12-30 00:55:00|571.89|569.29|572.11|569.51|572.32|569.72|571.68|569.08|0
1640826000000|2021-12-30 01:00:00|572.21|569.61|571.03|568.43|572.32|569.72|571.03|568.43|0
1640826300000|2021-12-30 01:05:00|571.24|568.64|571.46|568.86|571.89|569.29|571.03|568.43|0
1640826600000|2021-12-30 01:10:00|571.67|569.07|573.18|570.58|573.39|570.79|571.46|568.86|0
1640826900000|2021-12-30 01:15:00|573.39|570.79|574.47|571.87|574.47|571.87|573.06|570.46|0
1640827200000|2021-12-30 01:20:00|574.25|571.65|573.39|570.79|574.25|571.65|572.31|569.71|0
1640827500000|2021-12-30 01:25:00|573.6|571|573.6|571|574.03|571.43|573.38|570.78|0
1640827800000|2021-12-30 01:30:00|573.82|571.22|573.81|571.21|574.46|571.86|573.27|570.67|0
1640828100000|2021-12-30 01:35:00|573.38|570.78|575.32|572.72|575.54|572.94|573.38|570.78|0
1640828400000|2021-12-30 01:40:00|575.54|572.94|575.53|572.93|575.75|573.15|574.67|572.07|0
1640828700000|2021-12-30 01:45:00|575.75|573.15|575.53|572.93|575.96|573.36|575.1|572.5|0
1640829000000|2021-12-30 01:50:00|575.31|572.71|575.31|572.71|575.53|572.93|574.88|572.28|0
1640829300000|2021-12-30 01:55:00|575.53|572.93|575.31|572.71|575.53|572.93|574.88|572.28|0
1640829600000|2021-12-30 02:00:00|575.53|572.93|576.82|574.22|577.04|574.44|575.09|572.49|0
1640829900000|2021-12-30 02:05:00|576.6|574|576.17|573.57|576.6|574|576.17|573.57|0
1640830200000|2021-12-30 02:10:00|575.95|573.35|574.44|571.84|575.95|573.35|574.44|571.84|0
1640830500000|2021-12-30 02:15:00|574.65|572.05|574.65|572.05|575.09|572.49|574.44|571.84|0
1640830800000|2021-12-30 02:20:00|574.76|572.16|574.86|572.26|575.08|572.48|574.22|571.62|0
1640831100000|2021-12-30 02:25:00|575.08|572.48|574.75|572.15|575.08|572.48|574.65|572.05|0
1640831400000|2021-12-30 02:30:00|574.86|572.26|575.08|572.48|575.29|572.69|574.21|571.61|0
1640831700000|2021-12-30 02:35:00|574.86|572.26|574.86|572.26|574.86|572.26|574.21|571.61|0
1640832000000|2021-12-30 02:40:00|574.64|572.04|574.64|572.04|574.86|572.26|573.78|571.18|0
1640832300000|2021-12-30 02:45:00|574.42|571.82|574.85|572.25|575.07|572.47|574.42|571.82|0
1640832600000|2021-12-30 02:50:00|575.07|572.47|573.99|571.39|575.07|572.47|573.77|571.17|0
1640832900000|2021-12-30 02:55:00|573.77|571.17|573.77|571.17|573.99|571.39|573.12|570.52|0
1640833200000|2021-12-30 03:00:00|573.55|570.95|574.52|571.92|574.63|572.03|573.34|570.74|0
1640833500000|2021-12-30 03:05:00|574.41|571.81|574.19|571.59|574.63|572.03|573.98|571.38|0
1640833800000|2021-12-30 03:10:00|574.08|571.48|573.33|570.73|574.19|571.59|573.11|570.51|0
1640834100000|2021-12-30 03:15:00|573.54|570.94|573.54|570.94|573.76|571.16|573.11|570.51|0
1640834400000|2021-12-30 03:20:00|573.33|570.73|573.54|570.94|573.54|570.94|573.11|570.51|0
1640834700000|2021-12-30 03:25:00|573.32|570.72|572.46|569.86|573.32|570.72|572.46|569.86|0
1640835000000|2021-12-30 03:30:00|572.67|570.07|572.46|569.86|572.89|570.29|572.34|569.74|0
1640835300000|2021-12-30 03:35:00|572.67|570.07|572.67|570.07|572.67|570.07|572.45|569.85|0
1640835600000|2021-12-30 03:40:00|572.88|570.28|572.88|570.28|573.1|570.5|572.88|570.28|0
1640835900000|2021-12-30 03:45:00|573.1|570.5|572.66|570.06|573.31|570.71|572.66|570.06|0
1640836200000|2021-12-30 03:50:00|572.88|570.28|572.66|570.06|572.88|570.28|572.45|569.85|0
1640836500000|2021-12-30 03:55:00|572.88|570.28|572.44|569.84|572.88|570.28|572.44|569.84|0
1640836800000|2021-12-30 04:00:00|572.55|569.95|572.44|569.84|572.66|570.06|572.22|569.62|0
1640837100000|2021-12-30 04:05:00|572.33|569.73|572.87|570.27|572.87|570.27|572.33|569.73|0
1640837400000|2021-12-30 04:10:00|573.08|570.48|573.08|570.48|573.3|570.7|573.08|570.48|0
1640837700000|2021-12-30 04:15:00|573.18|570.58|573.73|571.13|573.94|571.34|573.08|570.48|0
1640838000000|2021-12-30 04:20:00|573.94|571.34|573.72|571.12|574.16|571.56|573.72|571.12|0
1640838300000|2021-12-30 04:25:00|573.51|570.91|573.61|571.01|573.94|571.34|573.29|570.69|0
1640838600000|2021-12-30 04:30:00|573.72|571.12|573.07|570.47|573.72|571.12|572.86|570.26|0
1640838900000|2021-12-30 04:35:00|573.28|570.68|572.85|570.25|573.28|570.68|572.85|570.25|0
1640839200000|2021-12-30 04:40:00|573.07|570.47|573.28|570.68|573.5|570.9|573.07|570.47|0
1640839500000|2021-12-30 04:45:00|573.17|570.57|573.93|571.33|573.93|571.33|572.95|570.35|0
1640839800000|2021-12-30 04:50:00|573.92|571.32|573.71|571.11|574.14|571.54|573.06|570.46|0
1640840100000|2021-12-30 04:55:00|573.49|570.89|574.14|571.54|574.35|571.75|573.49|570.89|0
1640840400000|2021-12-30 05:00:00|574.24|571.64|574.78|572.18|574.78|572.18|574.13|571.53|0
1640840700000|2021-12-30 05:05:00|574.56|571.96|574.13|571.53|574.56|571.96|573.7|571.1|0
1640841000000|2021-12-30 05:10:00|574.35|571.75|573.7|571.1|574.35|571.75|573.7|571.1|0
1640841300000|2021-12-30 05:15:00|573.91|571.31|573.91|571.31|574.34|571.74|573.69|571.09|0
1640841600000|2021-12-30 05:20:00|573.8|571.2|573.91|571.31|574.12|571.52|573.48|570.88|0
1640841900000|2021-12-30 05:25:00|573.69|571.09|573.47|570.87|573.91|571.31|573.04|570.44|0
1640842200000|2021-12-30 05:30:00|573.36|570.76|573.04|570.44|573.36|570.76|572.39|569.79|0
1640842500000|2021-12-30 05:35:00|572.82|570.22|573.04|570.44|573.47|570.87|572.39|569.79|0
1640842800000|2021-12-30 05:40:00|572.92|570.32|572.49|569.89|573.04|570.44|572.17|569.57|0
1640843100000|2021-12-30 05:45:00|572.39|569.79|572.82|570.22|573.03|570.43|572.38|569.78|0
1640843400000|2021-12-30 05:50:00|572.6|570|572.81|570.21|572.81|570.21|572.17|569.57|0
1640843700000|2021-12-30 05:55:00|572.6|570|571.3|568.7|572.81|570.21|571.09|568.49|0
1640844000000|2021-12-30 06:00:00|571.09|568.49|571.51|568.91|572.38|569.78|571.09|568.49|0
1640844300000|2021-12-30 06:05:00|571.4|568.8|573.24|570.64|573.67|571.07|570.97|568.37|0
1640844600000|2021-12-30 06:10:00|573.12|570.52|574.42|571.82|574.63|572.03|573.02|570.42|0
1640844900000|2021-12-30 06:15:00|574.31|571.71|573.88|571.28|574.31|571.71|573.45|570.85|0
1640845200000|2021-12-30 06:20:00|573.77|571.17|573.76|571.16|573.98|571.38|573.23|570.63|0
1640845500000|2021-12-30 06:25:00|573.66|571.06|573.23|570.63|573.87|571.27|573.01|570.41|0
1640845800000|2021-12-30 06:30:00|573.44|570.84|573.22|570.62|573.44|570.84|572.79|570.19|0
1640846100000|2021-12-30 06:35:00|573.11|570.51|573.65|571.05|573.87|571.27|573.01|570.41|0
1640846400000|2021-12-30 06:40:00|573.43|570.83|573.65|571.05|573.75|571.15|573.43|570.83|0
1640846700000|2021-12-30 06:45:00|573.43|570.83|573.43|570.83|573.65|571.05|573|570.4|0
1640847000000|2021-12-30 06:50:00|573.32|570.72|574.29|571.69|574.29|571.69|573.32|570.72|0
1640847300000|2021-12-30 06:55:00|574.51|571.91|574.29|571.69|574.51|571.91|573.86|571.26|0
1640847600000|2021-12-30 07:00:00|574.5|571.9|573.85|571.25|574.72|572.12|573.64|571.04|0
1640847900000|2021-12-30 07:05:00|573.74|571.14|572.99|570.39|574.28|571.68|572.77|570.17|0
1640848200000|2021-12-30 07:10:00|573.09|570.49|572.34|569.74|573.2|570.6|572.12|569.52|0
1640848500000|2021-12-30 07:15:00|572.55|569.95|572.77|570.17|572.87|570.27|571.91|569.31|0
1640848800000|2021-12-30 07:20:00|572.98|570.38|573.63|571.03|573.84|571.24|572.34|569.74|0
1640849100000|2021-12-30 07:25:00|573.73|571.13|574.7|572.1|574.7|572.1|573.63|571.03|0
1640849400000|2021-12-30 07:30:00|574.92|572.32|577.08|574.48|577.51|574.91|574.92|572.32|0
1640849700000|2021-12-30 07:35:00|576.86|574.26|575.78|573.18|577.08|574.48|575.56|572.96|0
1640850000000|2021-12-30 07:40:00|575.99|573.39|574.91|572.31|575.99|573.39|574.7|572.1|0
1640850300000|2021-12-30 07:45:00|574.8|572.2|574.48|571.88|574.91|572.31|574.26|571.66|0
1640850600000|2021-12-30 07:50:00|574.26|571.66|573.61|571.01|574.26|571.66|573.4|570.8|0
1640850900000|2021-12-30 07:55:00|573.83|571.23|574.74|572.14|574.96|572.36|573.39|570.79|0
1640851200000|2021-12-30 08:00:00|575.39|572.79|575.6|573|576.47|573.87|574.96|572.36|0
1640851500000|2021-12-30 08:05:00|574.66|572.66|576.16|574.16|576.38|574.38|574.01|572.01|0
1640851800000|2021-12-30 08:10:00|575.95|573.95|575.73|573.73|576.16|574.16|575.19|573.19|0
1640852100000|2021-12-30 08:15:00|575.51|573.51|576.37|574.37|576.81|574.81|575.51|573.51|0
1640852400000|2021-12-30 08:20:00|576.26|574.26|577.67|575.67|578.1|576.1|575.94|573.94|0
1640852700000|2021-12-30 08:25:00|578.53|576.53|578.09|576.09|578.74|576.74|577.66|575.66|0
1640853000000|2021-12-30 08:30:00|577.88|575.88|577.23|575.23|578.53|576.53|577.01|575.01|0
1640853300000|2021-12-30 08:35:00|577.01|575.01|576.03|574.03|577.01|575.01|575.93|573.93|0
1640853600000|2021-12-30 08:40:00|575.93|573.93|577.22|575.22|577.44|575.44|575.82|573.82|0
1640853900000|2021-12-30 08:45:00|577.44|575.44|578.52|576.52|578.73|576.73|576.79|574.79|0
1640854200000|2021-12-30 08:50:00|578.3|576.3|578.73|576.73|578.73|576.73|578.3|576.3|0
1640854500000|2021-12-30 08:55:00|578.95|576.95|578.73|576.73|579.16|577.16|578.3|576.3|0
1640854800000|2021-12-30 09:00:00|578.94|576.94|579.37|577.37|579.37|577.37|577.43|575.43|0
1640855100000|2021-12-30 09:05:00|579.59|577.59|579.8|577.8|580.02|578.02|579.16|577.16|0
1640855400000|2021-12-30 09:10:00|579.59|577.59|578.93|576.93|580.02|578.02|578.93|576.93|0
1640855700000|2021-12-30 09:15:00|579.15|577.15|580.01|578.01|580.23|578.23|579.15|577.15|0
1640856000000|2021-12-30 09:20:00|579.8|577.8|580.23|578.23|581.09|579.09|579.58|577.58|0
1640856300000|2021-12-30 09:25:00|580.01|578.01|580.87|578.87|581.09|579.09|579.58|577.58|0
1640856600000|2021-12-30 09:30:00|580.98|578.98|580.87|578.87|581.09|579.09|580.44|578.44|0
1640856900000|2021-12-30 09:35:00|581.09|579.09|582.17|580.17|582.38|580.38|580.65|578.65|0
1640857200000|2021-12-30 09:40:00|581.95|579.95|581.73|579.73|582.6|580.6|581.73|579.73|0
1640857500000|2021-12-30 09:45:00|581.51|579.51|580.43|578.43|581.73|579.73|580.21|578.21|0
1640857800000|2021-12-30 09:50:00|580.65|578.65|580.43|578.43|581.08|579.08|580.21|578.21|0
1640858100000|2021-12-30 09:55:00|580.21|578.21|580.53|578.53|580.86|578.86|580.21|578.21|0
1640858400000|2021-12-30 10:00:00|580.86|578.86|579.66|577.66|581.07|579.07|579.66|577.66|0
1640858700000|2021-12-30 10:05:00|579.56|577.56|578.69|576.69|579.99|577.99|578.69|576.69|0
1640859000000|2021-12-30 10:10:00|578.91|576.91|579.12|577.12|579.77|577.77|578.69|576.69|0
1640859300000|2021-12-30 10:15:00|579.34|577.34|579.98|577.98|580.2|578.2|579.01|577.01|0
1640859600000|2021-12-30 10:20:00|579.87|577.87|578.9|576.9|579.87|577.87|578.9|576.9|0
1640859900000|2021-12-30 10:25:00|578.79|576.79|578.89|576.89|579.11|577.11|578.25|576.25|0
1640860200000|2021-12-30 10:30:00|578.68|576.68|577.48|575.48|578.89|576.89|577.17|575.17|0
1640860500000|2021-12-30 10:35:00|577.6|575.6|578.67|576.67|578.67|576.67|577.48|575.48|0
1640860800000|2021-12-30 10:40:00|578.56|576.56|579.1|577.1|579.75|577.75|578.46|576.46|0
1640861100000|2021-12-30 10:45:00|579.32|577.32|578.88|576.88|579.75|577.75|578.88|576.88|0
1640861400000|2021-12-30 10:50:00|578.67|576.67|578.45|576.45|578.99|576.99|578.02|576.02|0
1640861700000|2021-12-30 10:55:00|578.34|576.34|579.42|577.42|579.75|577.75|578.23|576.23|0
1640862000000|2021-12-30 11:00:00|579.31|577.31|579.09|577.09|579.74|577.74|578.45|576.45|0
1640862300000|2021-12-30 11:05:00|579.31|577.31|580.49|578.49|580.49|578.49|579.31|577.31|0
1640862600000|2021-12-30 11:10:00|580.39|578.39|580.17|578.17|580.6|578.6|579.95|577.95|0
1640862900000|2021-12-30 11:15:00|580.06|578.06|579.3|577.3|580.38|578.38|579.09|577.09|0
1640863200000|2021-12-30 11:20:00|579.08|577.08|580.05|578.05|580.05|578.05|578.87|576.87|0
1640863500000|2021-12-30 11:25:00|579.95|577.95|579.3|577.3|580.16|578.16|578.97|576.97|0
1640863800000|2021-12-30 11:30:00|579.51|577.51|580.37|578.37|580.37|578.37|579.29|577.29|0
1640864100000|2021-12-30 11:35:00|580.59|578.59|582.1|580.1|582.32|580.32|580.59|578.59|0
1640864400000|2021-12-30 11:40:00|582.32|580.32|581.88|579.88|582.32|580.32|581.67|579.67|0
1640864700000|2021-12-30 11:45:00|582.1|580.1|584.05|582.05|584.05|582.05|582.1|580.1|0
1640865000000|2021-12-30 11:50:00|583.83|581.83|582.96|580.96|584.26|582.26|582.85|580.85|0
1640865300000|2021-12-30 11:55:00|582.85|580.85|583.59|581.59|584.36|582.36|582.85|580.85|0
1640865600000|2021-12-30 12:00:00|583.37|581.37|582.51|580.51|583.37|581.37|581.86|579.86|0
1640865900000|2021-12-30 12:05:00|582.29|580.29|582.72|580.72|582.82|580.82|582.07|580.07|0
1640866200000|2021-12-30 12:10:00|582.5|580.5|583.58|581.58|583.58|581.58|582.5|580.5|0
1640866500000|2021-12-30 12:15:00|583.8|581.8|583.15|581.15|583.8|581.8|582.93|580.93|0
1640866800000|2021-12-30 12:20:00|583.36|581.36|583.03|581.03|583.58|581.58|582.49|580.49|0
1640867100000|2021-12-30 12:25:00|583.14|581.14|583.36|581.36|583.58|581.58|582.93|580.93|0
1640867400000|2021-12-30 12:30:00|583.57|581.57|583.14|581.14|583.57|581.57|582.49|580.49|0
1640867700000|2021-12-30 12:35:00|583.24|581.24|583.46|581.46|583.57|581.57|583.14|581.14|0
1640868000000|2021-12-30 12:40:00|583.35|581.35|584|582|584.43|582.43|583.14|581.14|0
1640868300000|2021-12-30 12:45:00|583.78|581.78|582.42|580.42|584.22|582.22|582.42|580.42|0
1640868600000|2021-12-30 12:50:00|582.52|580.52|581.33|579.33|582.52|580.52|581.11|579.11|0
1640868900000|2021-12-30 12:55:00|581.11|579.11|580.46|578.46|581.33|579.33|580.24|578.24|0
1640869200000|2021-12-30 13:00:00|580.68|578.68|581.32|579.32|581.32|579.32|579.81|577.81|0
1640869500000|2021-12-30 13:05:00|581.54|579.54|581.32|579.32|582.19|580.19|581.11|579.11|0
1640869800000|2021-12-30 13:10:00|581.54|579.54|580.45|578.45|581.54|579.54|580.45|578.45|0
1640870100000|2021-12-30 13:15:00|580.67|578.67|580.02|578.02|580.67|578.67|579.9|577.9|0
1640870400000|2021-12-30 13:20:00|579.8|577.8|578.71|576.71|580.02|578.02|578.07|576.07|0
1640870700000|2021-12-30 13:25:00|578.5|576.5|579.36|577.36|579.36|577.36|578.06|576.06|0
1640871000000|2021-12-30 13:30:00|579.58|577.58|580.87|578.87|580.88|578.88|579.58|577.58|0
1640871300000|2021-12-30 13:35:00|580.98|578.98|581.52|579.52|581.52|579.52|580.66|578.66|0
1640871600000|2021-12-30 13:40:00|581.74|579.74|581.56|579.56|582.21|580.21|581.13|579.13|0
1640871900000|2021-12-30 13:45:00|581.35|579.35|580.91|578.91|581.78|579.78|580.48|578.48|0
1640872200000|2021-12-30 13:50:00|580.7|578.7|580.26|578.26|581.23|579.23|580.26|578.26|0
1640872500000|2021-12-30 13:55:00|580.36|578.36|580.69|578.69|581.12|579.12|580.04|578.04|0
1640872800000|2021-12-30 14:00:00|580.47|578.47|580.04|578.04|580.69|578.69|578.74|576.74|0
1640873100000|2021-12-30 14:05:00|579.82|577.82|580.47|578.47|580.47|578.47|579.82|577.82|0
1640873400000|2021-12-30 14:10:00|580.25|578.25|581.33|579.33|581.55|579.55|580.25|578.25|0
1640873700000|2021-12-30 14:15:00|581.11|579.11|580.9|578.9|582.2|580.2|580.9|578.9|0
1640874000000|2021-12-30 14:20:00|581|579|580.89|578.89|581.33|579.33|580.46|578.46|0
1640874300000|2021-12-30 14:25:00|580.46|578.46|579.59|577.59|580.46|578.46|578.51|576.51|0
1640874600000|2021-12-30 14:30:00|578.94|576.94|585.44|583.44|585.44|583.44|577.21|575.21|0
1640874900000|2021-12-30 14:35:00|586.31|584.31|586.09|584.09|587.83|585.83|585.44|583.44|0
1640875200000|2021-12-30 14:40:00|586.3|584.3|579.8|577.8|586.3|584.3|578.29|576.29|0
1640875500000|2021-12-30 14:45:00|579.37|577.37|582.18|580.18|583.26|581.26|578.61|576.61|0
1640875800000|2021-12-30 14:50:00|582.4|580.4|580.23|578.23|582.61|580.61|579.15|577.15|0
1640876100000|2021-12-30 14:55:00|580.44|578.44|581.74|579.74|582.39|580.39|579.79|577.79|0
1640876400000|2021-12-30 15:00:00|581.52|579.52|581.09|579.09|582.82|580.82|579.79|577.79|0
1640876700000|2021-12-30 15:05:00|581.3|579.3|585.2|583.2|585.2|583.2|580.66|578.66|0
1640877000000|2021-12-30 15:10:00|584.99|582.99|586.94|584.94|586.94|584.94|583.9|581.9|0
1640877300000|2021-12-30 15:15:00|586.72|584.72|588.02|586.02|588.24|586.24|585.85|583.85|0
1640877600000|2021-12-30 15:20:00|587.8|585.8|587.37|585.37|587.8|585.8|585.2|583.2|0
1640877900000|2021-12-30 15:25:00|587.15|585.15|586.71|584.71|588.45|586.45|586.71|584.71|0
1640878200000|2021-12-30 15:30:00|586.49|584.49|585.41|583.41|587.15|585.15|584.11|582.11|0
1640878500000|2021-12-30 15:35:00|585.62|583.62|583.45|581.45|586.06|584.06|583.02|581.02|0
1640878800000|2021-12-30 15:40:00|583.67|581.67|584.53|582.53|585.19|583.19|583.45|581.45|0
1640879100000|2021-12-30 15:45:00|584.75|582.75|584.31|582.31|585.18|583.18|583.88|581.88|0
1640879400000|2021-12-30 15:50:00|584.53|582.53|584.1|582.1|585.4|583.4|583.88|581.88|0
1640879700000|2021-12-30 15:55:00|583.88|581.88|581.49|579.49|584.09|582.09|581.06|579.06|0
1640880000000|2021-12-30 16:00:00|581.06|579.06|581.92|579.92|582.14|580.14|580.19|578.19|0
1640880300000|2021-12-30 16:05:00|581.71|579.71|580.62|578.62|582.14|580.14|580.4|578.4|0
1640880600000|2021-12-30 16:10:00|580.4|578.4|582.35|580.35|582.78|580.78|580.19|578.19|0
1640880900000|2021-12-30 16:15:00|582.13|580.13|580.6|578.6|582.57|580.57|580.6|578.6|0
1640881200000|2021-12-30 16:20:00|580.81|578.81|580.81|578.81|581.25|579.25|579.73|577.73|0
1640881500000|2021-12-30 16:25:00|580.6|578.6|581.89|579.89|582.98|580.98|580.6|578.6|0
1640881800000|2021-12-30 16:30:00|582.11|580.11|581.67|579.67|582.76|580.76|581.03|579.03|0
1640882100000|2021-12-30 16:35:00|581.89|579.89|582.54|580.54|582.54|580.54|581.24|579.24|0
1640882400000|2021-12-30 16:40:00|582.76|580.76|580.59|578.59|582.76|580.76|580.04|578.04|0
1640882700000|2021-12-30 16:45:00|580.8|578.8|580.37|578.37|580.8|578.8|579.72|577.72|0
1640883000000|2021-12-30 16:50:00|580.58|578.58|580.36|578.36|581.01|579.01|579.93|577.93|0
1640883300000|2021-12-30 16:55:00|580.15|578.15|581.44|579.44|581.45|579.45|580.15|578.15|0
1640883600000|2021-12-30 17:00:00|581.66|579.66|582.74|580.74|582.96|580.96|581.66|579.66|0
1640883900000|2021-12-30 17:05:00|582.53|580.53|581.22|579.22|582.74|580.74|581.01|579.01|0
1640884200000|2021-12-30 17:10:00|581.01|579.01|580.14|578.14|581.44|579.44|579.49|577.49|0
1640884500000|2021-12-30 17:15:00|579.92|577.92|578.4|576.4|580.14|578.14|578.18|576.18|0
1640884800000|2021-12-30 17:20:00|578.18|576.18|577.75|575.75|578.62|576.62|577.75|575.75|0
1640885100000|2021-12-30 17:25:00|577.96|575.96|579.48|577.48|579.69|577.69|577.53|575.53|0
1640885400000|2021-12-30 17:30:00|579.69|577.69|578.61|576.61|579.69|577.69|578.39|576.39|0
1640885700000|2021-12-30 17:35:00|578.39|576.39|579.47|577.47|579.69|577.69|578.39|576.39|0
1640886000000|2021-12-30 17:40:00|579.26|577.26|580.99|578.99|580.99|578.99|579.04|577.04|0
1640886300000|2021-12-30 17:45:00|580.77|578.77|581.2|579.2|581.64|579.64|580.77|578.77|0
1640886600000|2021-12-30 17:50:00|580.98|578.98|580.55|578.55|581.42|579.42|580.55|578.55|0
1640886900000|2021-12-30 17:55:00|580.77|578.77|582.06|580.06|582.07|580.07|580.77|578.77|0
1640887200000|2021-12-30 18:00:00|581.85|579.85|580.98|578.98|581.85|579.85|580.98|578.98|0
1640887500000|2021-12-30 18:05:00|581.19|579.19|581.63|579.63|581.84|579.84|580.76|578.76|0
1640887800000|2021-12-30 18:10:00|581.19|579.19|580.1|578.1|581.19|579.19|579.89|577.89|0
1640888100000|2021-12-30 18:15:00|579.89|577.89|579.02|577.02|580.32|578.32|578.8|576.8|0
1640888400000|2021-12-30 18:20:00|579.24|577.24|580.1|578.1|580.32|578.32|578.58|576.58|0
1640888700000|2021-12-30 18:25:00|579.88|577.88|579.66|577.66|580.1|578.1|579.45|577.45|0
1640889000000|2021-12-30 18:30:00|579.88|577.88|580.74|578.74|580.96|578.96|579.88|577.88|0
1640889300000|2021-12-30 18:35:00|580.53|578.53|580.31|578.31|580.74|578.74|579.66|577.66|0
1640889600000|2021-12-30 18:40:00|579.87|577.87|580.74|578.74|580.74|578.74|579.66|577.66|0
1640889900000|2021-12-30 18:45:00|580.96|578.96|581.17|579.17|581.82|579.82|580.95|578.95|0
1640890200000|2021-12-30 18:50:00|581.39|579.39|581.56|579.56|582.25|580.25|581.17|579.17|0
1640890500000|2021-12-30 18:55:00|581.35|579.35|580.69|578.69|581.56|579.56|580.26|578.26|0
1640890800000|2021-12-30 19:00:00|580.48|578.48|577.65|575.65|580.48|578.48|577|575|0
1640891100000|2021-12-30 19:05:00|577.44|575.44|578.3|576.3|578.74|576.74|576.57|574.57|0
1640891400000|2021-12-30 19:10:00|578.52|576.52|577.86|575.86|578.52|576.52|577.43|575.43|0
1640891700000|2021-12-30 19:15:00|578.08|576.08|578.73|576.73|579.16|577.16|577.86|575.86|0
1640892000000|2021-12-30 19:20:00|578.51|576.51|578.08|576.08|579.16|577.16|577.86|575.86|0
1640892300000|2021-12-30 19:25:00|578.29|576.29|579.81|577.81|579.81|577.81|578.08|576.08|0
1640892600000|2021-12-30 19:30:00|579.59|577.59|579.37|577.37|579.81|577.81|578.72|576.72|0
1640892900000|2021-12-30 19:35:00|579.16|577.16|580.02|578.02|580.24|578.24|579.15|577.15|0
1640893200000|2021-12-30 19:40:00|580.24|578.24|581.32|579.32|581.32|579.32|580.24|578.24|0
1640893500000|2021-12-30 19:45:00|581.1|579.1|579.33|577.33|581.32|579.32|579.11|577.11|0
1640893800000|2021-12-30 19:50:00|579.54|577.54|578.67|576.67|579.54|577.54|578.24|576.24|0
1640894100000|2021-12-30 19:55:00|578.46|576.46|579.32|577.32|579.32|577.32|578.46|576.46|0
1640894400000|2021-12-30 20:00:00|579.54|577.54|577.8|575.8|579.54|577.54|576.28|574.28|0
1640894700000|2021-12-30 20:05:00|577.58|575.58|576.28|574.28|578.02|576.02|576.28|574.28|0
1640895000000|2021-12-30 20:10:00|576.49|574.49|575.19|573.19|576.49|574.49|574.33|572.33|0
1640895300000|2021-12-30 20:15:00|574.97|572.97|576.49|574.49|576.71|574.71|574.76|572.76|0
1640895600000|2021-12-30 20:20:00|576.27|574.27|575.19|573.19|576.92|574.92|574.75|572.75|0
1640895900000|2021-12-30 20:25:00|574.97|572.97|574.53|572.53|576.16|574.16|574.32|572.32|0
1640896200000|2021-12-30 20:30:00|574.75|572.75|573.23|571.23|575.83|573.83|573.23|571.23|0
1640896500000|2021-12-30 20:35:00|573.45|571.45|572.79|570.79|574.1|572.1|571.93|569.93|0
1640896800000|2021-12-30 20:40:00|572.58|570.58|569.76|567.76|572.58|570.58|568.68|566.68|0
1640897100000|2021-12-30 20:45:00|569.55|567.55|568.03|566.03|570.84|568.84|565.87|563.87|0
1640897400000|2021-12-30 20:50:00|565.66|563.66|563.93|561.93|568.25|566.25|560.92|558.92|0
1640897700000|2021-12-30 20:55:00|564.36|562.36|564.27|562.27|565.65|563.65|556.85|554.85|0
1640898000000|2021-12-30 21:00:00|564.92|562.92|561.87|559.87|565.78|563.78|561.44|559.44|0
1640898300000|2021-12-30 21:05:00|561.44|559.44|564.23|562.23|564.45|562.45|561.44|559.44|0
1640898600000|2021-12-30 21:10:00|564.45|562.45|565.74|563.74|565.95|563.95|564.23|562.23|0
1640898900000|2021-12-30 21:15:00|564.53|561.93|565.39|562.79|565.82|563.22|564.32|561.72|0
1640899200000|2021-12-30 21:20:00|565.18|562.58|564.74|562.14|565.6|563|564.53|561.93|0
1640899500000|2021-12-30 21:25:00|564.85|562.25|564.31|561.71|564.96|562.36|564.31|561.71|0
1640899800000|2021-12-30 21:30:00|564.52|561.92|564.09|561.49|564.52|561.92|563.88|561.28|0
1640900100000|2021-12-30 21:35:00|564.31|561.71|564.3|561.7|565.17|562.57|564.3|561.7|0
1640900400000|2021-12-30 21:40:00|564.09|561.49|563.87|561.27|564.52|561.92|563.23|560.63|0
1640900700000|2021-12-30 21:45:00|564.09|561.49|563.01|560.41|564.73|562.13|563.01|560.41|0
1640901000000|2021-12-30 21:50:00|563.22|560.62|563.87|561.27|564.51|561.91|563.22|560.62|0
1640901300000|2021-12-30 21:55:00|563.75|561.15|564.18|561.58|564.51|561.91|563.65|561.05|0
1640901600000|2021-12-30 22:00:00|563.99|561.39|563.92|561.32|564.02|561.42|563.92|561.32|0
1640901900000|2021-12-30 22:05:00|564.01|561.41|564.23|561.63|564.48|561.88|563.95|561.35|0
1640902200000|2021-12-30 22:10:00|564.29|561.69|563.95|561.35|564.29|561.69|563.7|561.1|0
1640902500000|2021-12-30 22:15:00|564.08|561.48|563.85|561.25|564.32|561.72|563.54|560.94|0
1640902800000|2021-12-30 22:20:00|563.91|561.31|563.75|561.15|563.98|561.38|563.32|560.72|0
1640903100000|2021-12-30 22:25:00|563.6|561|563.54|560.94|563.72|561.12|563.54|560.94|0
1640903400000|2021-12-30 22:30:00|563.5|560.9|563.62|561.02|563.69|561.09|563.5|560.9|0
1640903700000|2021-12-30 22:35:00|563.46|560.86|563.46|560.86|563.46|560.86|563.46|560.86|0
1640904000000|2021-12-30 22:40:00|563.5|560.9|563.49|560.89|563.5|560.9|563.49|560.89|0
1640904300000|2021-12-30 22:45:00|563.46|560.86|563.84|561.24|563.84|561.24|563.46|560.86|0
1640904600000|2021-12-30 22:50:00|563.8|561.2|563.83|561.23|563.84|561.24|563.8|561.2|0
1640904900000|2021-12-30 22:55:00|563.93|561.33|563.87|561.27|563.96|561.36|563.64|561.04|0
1640905200000|2021-12-30 23:00:00|565.22|562.62|565.98|563.38|566.84|564.24|565.22|562.62|0
1640905500000|2021-12-30 23:05:00|565.76|563.16|565.87|563.27|566.84|564.24|565.55|562.95|0
1640905800000|2021-12-30 23:10:00|565.98|563.38|565.76|563.16|566.19|563.59|565.76|563.16|0
1640906100000|2021-12-30 23:15:00|565.97|563.37|565.97|563.37|566.83|564.23|565.43|562.83|0
1640906400000|2021-12-30 23:20:00|566.08|563.48|565.75|563.15|566.08|563.48|565.11|562.51|0
1640906700000|2021-12-30 23:25:00|565.54|562.94|565.54|562.94|565.54|562.94|564.89|562.29|0
1640907000000|2021-12-30 23:30:00|565.32|562.72|564.67|562.07|565.54|562.94|563.6|561|0
1640907300000|2021-12-30 23:35:00|564.46|561.86|564.67|562.07|564.67|562.07|563.81|561.21|0
1640907600000|2021-12-30 23:40:00|564.88|562.28|564.77|562.17|564.88|562.28|564.67|562.07|0
1640907900000|2021-12-30 23:45:00|564.67|562.07|564.23|561.63|564.67|562.07|564.02|561.42|0
1640908200000|2021-12-30 23:50:00|564.02|561.42|563.8|561.2|564.23|561.63|563.16|560.56|0
1640908500000|2021-12-30 23:55:00|564.02|561.42|564.66|562.06|564.87|562.27|563.8|561.2|0
1640908800000|2021-12-31 00:00:00|564.76|562.16|564.54|561.94|565.09|562.49|564.23|561.63|0
1640909100000|2021-12-31 00:05:00|564.44|561.84|563.04|560.44|564.44|561.84|562.93|560.33|0
1640909400000|2021-12-31 00:10:00|562.93|560.33|563.03|560.43|563.79|561.19|562.93|560.33|0
1640909700000|2021-12-31 00:15:00|562.93|560.33|559.28|556.68|563.36|560.76|558.85|556.25|0
1640910000000|2021-12-31 00:20:00|559.49|556.89|554.56|551.96|559.49|556.89|554.56|551.96|0
1640910300000|2021-12-31 00:25:00|554.66|552.06|548.79|546.19|555.2|552.6|545.81|543.21|0
1640910600000|2021-12-31 00:30:00|549|546.4|547.08|544.48|549.22|546.62|547.08|544.48|0
1640910900000|2021-12-31 00:35:00|547.3|544.7|549.42|546.82|549.85|547.25|547.3|544.7|0
1640911200000|2021-12-31 00:40:00|549.53|546.93|548.36|545.76|549.53|546.93|548.14|545.54|0
1640911500000|2021-12-31 00:45:00|548.46|545.86|548.78|546.18|549.42|546.82|548.46|545.86|0
1640911800000|2021-12-31 00:50:00|548.88|546.28|550.06|547.46|550.27|547.67|548.78|546.18|0
1640912100000|2021-12-31 00:55:00|549.84|547.24|549.2|546.6|550.27|547.67|548.35|545.75|0
1640912400000|2021-12-31 01:00:00|550.48|547.88|551.76|549.16|551.86|549.26|549.84|547.24|0
1640912700000|2021-12-31 01:05:00|551.86|549.26|550.9|548.3|552.19|549.59|550.69|548.09|0
1640913000000|2021-12-31 01:10:00|551|548.4|550.69|548.09|551.33|548.73|550.05|547.45|0
1640913300000|2021-12-31 01:15:00|550.36|547.76|555.17|552.57|556.46|553.86|550.36|547.76|0
1640913600000|2021-12-31 01:20:00|555.49|552.89|558.27|555.67|559.46|556.86|554.74|552.14|0
1640913900000|2021-12-31 01:25:00|558.17|555.57|559.24|556.64|559.24|556.64|558.17|555.57|0
1640914200000|2021-12-31 01:30:00|559.45|556.85|556.98|554.38|559.88|557.28|556.77|554.17|0
1640914500000|2021-12-31 01:35:00|556.88|554.28|558.59|555.99|558.59|555.99|556.66|554.06|0
1640914800000|2021-12-31 01:40:00|558.38|555.78|560.09|557.49|560.09|557.49|557.52|554.92|0
1640915100000|2021-12-31 01:45:00|560.3|557.7|559.87|557.27|560.3|557.7|559.12|556.52|0
1640915400000|2021-12-31 01:50:00|560.09|557.49|559.65|557.05|561.37|558.77|558.8|556.2|0
1640915700000|2021-12-31 01:55:00|559.44|556.84|561.58|558.98|561.58|558.98|559.44|556.84|0
1640916000000|2021-12-31 02:00:00|561.15|558.55|560.29|557.69|561.58|558.98|559.65|557.05|0
1640916300000|2021-12-31 02:05:00|560.51|557.91|560.72|558.12|561.15|558.55|560.08|557.48|0
1640916600000|2021-12-31 02:10:00|560.82|558.22|559|556.4|560.82|558.22|559|556.4|0
1640916900000|2021-12-31 02:15:00|559.21|556.61|559.86|557.26|559.96|557.36|558.78|556.18|0
1640917200000|2021-12-31 02:20:00|559.43|556.83|557.49|554.89|559.64|557.04|556.85|554.25|0
1640917500000|2021-12-31 02:25:00|557.6|555|557.71|555.11|558.14|555.54|557.06|554.46|0
1640917800000|2021-12-31 02:30:00|557.49|554.89|555.99|553.39|557.49|554.89|555.35|552.75|0
1640918100000|2021-12-31 02:35:00|556.2|553.6|555.56|552.96|556.2|553.6|555.13|552.53|0
1640918400000|2021-12-31 02:40:00|555.34|552.74|555.34|552.74|555.56|552.96|554.48|551.88|0
1640918700000|2021-12-31 02:45:00|555.55|552.95|556.41|553.81|556.62|554.02|555.34|552.74|0
1640919000000|2021-12-31 02:50:00|556.51|553.91|556.62|554.02|556.84|554.24|556.19|553.59|0
1640919300000|2021-12-31 02:55:00|556.83|554.23|556.4|553.8|556.83|554.23|555.12|552.52|0
1640919600000|2021-12-31 03:00:00|556.19|553.59|556.5|553.9|556.61|554.01|555.12|552.52|0
1640919900000|2021-12-31 03:05:00|556.4|553.8|555.33|552.73|556.5|553.9|555.22|552.62|0
1640920200000|2021-12-31 03:10:00|553.61|551.01|552.76|550.16|554.47|551.87|551.69|549.09|0
1640920500000|2021-12-31 03:15:00|552.65|550.05|553.82|551.22|553.82|551.22|552.11|549.51|0
1640920800000|2021-12-31 03:20:00|553.61|551.01|552.32|549.72|553.82|551.22|552.11|549.51|0
1640921100000|2021-12-31 03:25:00|552.43|549.83|552.75|550.15|552.75|550.15|551.57|548.97|0
1640921400000|2021-12-31 03:30:00|552.96|550.36|553.28|550.68|554.24|551.64|552.32|549.72|0
1640921700000|2021-12-31 03:35:00|553.39|550.79|553.17|550.57|553.7|551.1|552.32|549.72|0
1640922000000|2021-12-31 03:40:00|552.96|550.36|552.53|549.93|553.17|550.57|552.31|549.71|0
1640922300000|2021-12-31 03:45:00|552.63|550.03|552.95|550.35|553.38|550.78|552.53|549.93|0
1640922600000|2021-12-31 03:50:00|552.84|550.24|553.59|550.99|554.23|551.63|552.74|550.14|0
1640922900000|2021-12-31 03:55:00|553.69|551.09|553.69|551.09|553.8|551.2|553.38|550.78|0
1640923200000|2021-12-31 04:00:00|554.01|551.41|555.19|552.59|555.51|552.91|553.69|551.09|0
1640923500000|2021-12-31 04:05:00|555.08|552.48|555.08|552.48|555.61|553.01|555.08|552.48|0
1640923800000|2021-12-31 04:10:00|554.87|552.27|555.08|552.48|555.51|552.91|554.65|552.05|0
1640924100000|2021-12-31 04:15:00|554.86|552.26|554.86|552.26|554.86|552.26|554.65|552.05|0
1640924400000|2021-12-31 04:20:00|555.07|552.47|554.86|552.26|555.07|552.47|554.64|552.04|0
1640924700000|2021-12-31 04:25:00|554.96|552.36|554.43|551.83|555.07|552.47|554.43|551.83|0
1640925000000|2021-12-31 04:30:00|554.32|551.72|555.17|552.57|555.28|552.68|554.32|551.72|0
1640925300000|2021-12-31 04:35:00|555.28|552.68|555.49|552.89|555.49|552.89|554.85|552.25|0
1640925600000|2021-12-31 04:40:00|555.71|553.11|555.49|552.89|555.71|553.11|555.06|552.46|0
1640925900000|2021-12-31 04:45:00|555.7|553.1|555.7|553.1|555.92|553.32|555.49|552.89|0
1640926200000|2021-12-31 04:50:00|555.91|553.31|555.7|553.1|556.13|553.53|555.48|552.88|0
1640926500000|2021-12-31 04:55:00|555.91|553.31|556.12|553.52|556.34|553.74|555.8|553.2|0
1640926800000|2021-12-31 05:00:00|556.01|553.41|555.48|552.88|556.12|553.52|555.05|552.45|0
1640927100000|2021-12-31 05:05:00|555.37|552.77|555.05|552.45|555.48|552.88|554.62|552.02|0
1640927400000|2021-12-31 05:10:00|555.26|552.66|556.12|553.52|556.12|553.52|555.26|552.66|0
1640927700000|2021-12-31 05:15:00|556.11|553.51|556.11|553.51|556.54|553.94|556.11|553.51|0
1640928000000|2021-12-31 05:20:00|556|553.4|555.68|553.08|556.11|553.51|555.68|553.08|0
1640928300000|2021-12-31 05:25:00|555.47|552.87|555.46|552.86|555.68|553.08|555.04|552.44|0
1640928600000|2021-12-31 05:30:00|555.68|553.08|558.89|556.29|559.54|556.94|555.68|553.08|0
1640928900000|2021-12-31 05:35:00|558.68|556.08|557.6|555|558.68|556.08|557.39|554.79|0
1640929200000|2021-12-31 05:40:00|557.39|554.79|557.38|554.78|557.6|555|557.17|554.57|0
1640929500000|2021-12-31 05:45:00|557.17|554.57|557.81|555.21|557.81|555.21|556.96|554.36|0
1640929800000|2021-12-31 05:50:00|557.7|555.1|558.67|556.07|558.67|556.07|557.7|555.1|0
1640930100000|2021-12-31 05:55:00|558.77|556.17|558.66|556.06|559.09|556.49|558.66|556.06|0
1640930400000|2021-12-31 06:00:00|558.88|556.28|558.66|556.06|559.74|557.14|558.12|555.52|0
1640930700000|2021-12-31 06:05:00|558.88|556.28|559.19|556.59|560.16|557.56|558.88|556.28|0
1640931000000|2021-12-31 06:10:00|559.3|556.7|558.66|556.06|559.3|556.7|558.44|555.84|0
1640931300000|2021-12-31 06:15:00|558.54|555.94|559.08|556.48|559.08|556.48|558.44|555.84|0
1640931600000|2021-12-31 06:20:00|559.3|556.7|557.89|555.29|559.4|556.8|557.25|554.65|0
1640931900000|2021-12-31 06:25:00|558.01|555.41|557.79|555.19|558.22|555.62|557.68|555.08|0
1640932200000|2021-12-31 06:30:00|558|555.4|557.36|554.76|558|555.4|557.36|554.76|0
1640932500000|2021-12-31 06:35:00|557.57|554.97|557.35|554.75|557.57|554.97|556.82|554.22|0
1640932800000|2021-12-31 06:40:00|557.57|554.97|557.78|555.18|558|555.4|557.57|554.97|0
1640933100000|2021-12-31 06:45:00|557.67|555.07|557.45|554.85|557.78|555.18|557.35|554.75|0
1640933400000|2021-12-31 06:50:00|557.56|554.96|557.45|554.85|557.56|554.96|557.24|554.64|0
1640933700000|2021-12-31 06:55:00|557.35|554.75|557.23|554.63|557.77|555.17|556.92|554.32|0
1640934000000|2021-12-31 07:00:00|557.34|554.74|558.41|555.81|558.63|556.03|557.23|554.63|0
1640934300000|2021-12-31 07:05:00|558.63|556.03|559.05|556.45|559.06|556.46|558.63|556.03|0
1640934600000|2021-12-31 07:10:00|559.16|556.56|559.7|557.1|559.7|557.1|559.05|556.45|0
1640934900000|2021-12-31 07:15:00|559.91|557.31|559.8|557.2|560.13|557.53|559.05|556.45|0
1640935200000|2021-12-31 07:20:00|559.69|557.09|559.26|556.66|559.91|557.31|559.26|556.66|0
1640935500000|2021-12-31 07:25:00|559.15|556.55|559.26|556.66|559.26|556.66|558.93|556.33|0
1640935800000|2021-12-31 07:30:00|559.04|556.44|559.26|556.66|559.47|556.87|558.93|556.33|0
1640936100000|2021-12-31 07:35:00|559.04|556.44|559.68|557.08|559.9|557.3|558.83|556.23|0
1640936400000|2021-12-31 07:40:00|559.57|556.97|559.89|557.29|559.9|557.3|559.47|556.87|0
1640936700000|2021-12-31 07:45:00|559.68|557.08|558.82|556.22|560.11|557.51|558.6|556|0
1640937000000|2021-12-31 07:50:00|559.03|556.43|557.96|555.36|559.46|556.86|557.74|555.14|0
1640937300000|2021-12-31 07:55:00|558.17|555.57|559.03|556.43|559.03|556.43|557.74|555.14|0
1640937600000|2021-12-31 08:00:00|559.24|556.64|560.31|557.71|560.74|558.14|559.03|556.43|0
1640937900000|2021-12-31 08:05:00|560.01|558.01|560.44|558.44|560.44|558.44|558.94|556.94|0
1640938200000|2021-12-31 08:10:00|560.87|558.87|562.16|560.16|562.37|560.37|560.87|558.87|0
1640938500000|2021-12-31 08:15:00|561.94|559.94|560.22|558.22|562.59|560.59|560.01|558.01|0
1640938800000|2021-12-31 08:20:00|560.43|558.43|560.22|558.22|560.86|558.86|560|558|0
1640939100000|2021-12-31 08:25:00|560.43|558.43|560.64|558.64|561.08|559.08|560.21|558.21|0
1640939400000|2021-12-31 08:30:00|560.53|558.53|562.15|560.15|562.15|560.15|560.53|558.53|0
1640939700000|2021-12-31 08:35:00|561.93|559.93|561.07|559.07|561.93|559.93|560.85|558.85|0
1640940000000|2021-12-31 08:40:00|560.85|558.85|561.71|559.71|561.93|559.93|560.42|558.42|0
1640940300000|2021-12-31 08:45:00|561.81|559.81|561.06|559.06|562.57|560.57|561.06|559.06|0
1640940600000|2021-12-31 08:50:00|561.28|559.28|560.85|558.85|561.28|559.28|560.85|558.85|0
1640940900000|2021-12-31 08:55:00|560.73|558.73|560.41|558.41|560.85|558.85|559.87|557.87|0
1640941200000|2021-12-31 09:00:00|560.2|558.2|560.2|558.2|560.41|558.41|559.77|557.77|0
1640941500000|2021-12-31 09:05:00|560.3|558.3|561.91|559.91|561.91|559.91|559.98|557.98|0
1640941800000|2021-12-31 09:10:00|561.7|559.7|561.48|559.48|561.91|559.91|561.48|559.48|0
1640942100000|2021-12-31 09:15:00|561.58|559.58|558.26|556.26|561.69|559.69|558.26|556.26|0
1640942400000|2021-12-31 09:20:00|558.14|556.14|557.82|555.82|558.68|556.68|557.18|555.18|0
1640942700000|2021-12-31 09:25:00|557.61|555.61|558.46|556.46|558.68|556.68|557.61|555.61|0
1640943000000|2021-12-31 09:30:00|558.25|556.25|558.46|556.46|558.89|556.89|558.25|556.25|0
1640943300000|2021-12-31 09:35:00|558.56|556.56|559.32|557.32|559.32|557.32|558.56|556.56|0
1640943600000|2021-12-31 09:40:00|559.53|557.53|559.63|557.63|559.96|557.96|559.32|557.32|0
1640943900000|2021-12-31 09:45:00|559.74|557.74|559.31|557.31|559.96|557.96|559.31|557.31|0
1640944200000|2021-12-31 09:50:00|559.53|557.53|559.74|557.74|560.17|558.17|559.53|557.53|0
1640944500000|2021-12-31 09:55:00|559.95|557.95|560.17|558.17|560.17|558.17|559.74|557.74|0
1640944800000|2021-12-31 10:00:00|560.38|558.38|559.3|557.3|560.38|558.38|559.3|557.3|0
1640945100000|2021-12-31 10:05:00|559.09|557.09|558.87|556.87|559.52|557.52|558.66|556.66|0
1640945400000|2021-12-31 10:10:00|559.09|557.09|558.87|556.87|559.09|557.09|558.65|556.65|0
1640945700000|2021-12-31 10:15:00|558.97|556.97|558.87|556.87|559.08|557.08|558.76|556.76|0
1640946000000|2021-12-31 10:20:00|558.75|556.75|558.43|556.43|558.87|556.87|558.22|556.22|0
1640946300000|2021-12-31 10:25:00|558.54|556.54|559.29|557.29|559.29|557.29|558.43|556.43|0
1640946600000|2021-12-31 10:30:00|559.51|557.51|559.5|557.5|559.93|557.93|559.29|557.29|0
1640946900000|2021-12-31 10:35:00|559.29|557.29|558.64|556.64|559.5|557.5|558.64|556.64|0
1640947200000|2021-12-31 10:40:00|558.43|556.43|557.35|555.35|558.43|556.43|556.49|554.49|0
1640947500000|2021-12-31 10:45:00|557.57|555.57|556.7|554.7|557.78|555.78|556.49|554.49|0
1640947800000|2021-12-31 10:50:00|556.92|554.92|556.92|554.92|557.13|555.13|556.27|554.27|0
1640948100000|2021-12-31 10:55:00|557.13|555.13|556.91|554.91|557.56|555.56|556.91|554.91|0
1640948400000|2021-12-31 11:00:00|557.34|555.34|556.27|554.27|557.45|555.45|556.27|554.27|0
1640948700000|2021-12-31 11:05:00|555.41|553.41|553.91|551.91|555.62|553.62|553.69|551.69|0
1640949000000|2021-12-31 11:10:00|553.8|551.8|554.98|552.98|554.98|552.98|553.69|551.69|0
1640949300000|2021-12-31 11:15:00|555.08|553.08|555.4|553.4|555.83|553.83|554.98|552.98|0
1640949600000|2021-12-31 11:20:00|555.62|553.62|556.57|554.57|556.79|554.79|555.4|553.4|0
1640949900000|2021-12-31 11:25:00|556.46|554.46|557.21|555.21|557.64|555.64|556.14|554.14|0
1640950200000|2021-12-31 11:30:00|557|555|556.14|554.14|557|555|556.03|554.03|0
1640950500000|2021-12-31 11:35:00|555.92|553.92|556.13|554.13|556.35|554.35|555.92|553.92|0
1640950800000|2021-12-31 11:40:00|556.35|554.35|556.13|554.13|557.09|555.09|556.02|554.02|0
1640951100000|2021-12-31 11:45:00|556.34|554.34|555.91|553.91|556.34|554.34|555.7|553.7|0
1640951400000|2021-12-31 11:50:00|556.13|554.13|554.63|552.63|556.13|554.13|554.42|552.42|0
1640951700000|2021-12-31 11:55:00|555.06|553.06|553.77|551.77|555.27|553.27|552.7|550.7|0
1640952000000|2021-12-31 12:00:00|553.98|551.98|552.06|550.06|553.98|551.98|552.06|550.06|0
1640952300000|2021-12-31 12:05:00|551.63|549.63|550.78|548.78|552.27|550.27|550.14|548.14|0
1640952600000|2021-12-31 12:10:00|550.99|548.99|553.1|551.1|553.74|551.74|550.39|548.39|0
1640952900000|2021-12-31 12:15:00|553.52|551.52|554.59|552.59|554.8|552.8|553.31|551.31|0
1640953200000|2021-12-31 12:20:00|554.38|552.38|556.08|554.08|556.08|554.08|554.16|552.16|0
1640953500000|2021-12-31 12:25:00|556.3|554.3|557.15|555.15|557.15|555.15|555.66|553.66|0
1640953800000|2021-12-31 12:30:00|557.25|555.25|557.36|555.36|557.79|555.79|556.82|554.82|0
1640954100000|2021-12-31 12:35:00|557.15|555.15|556.65|554.65|557.25|555.25|556.19|554.19|0
1640954400000|2021-12-31 12:40:00|556.54|554.54|559.22|557.22|559.43|557.43|556.54|554.54|0
1640954700000|2021-12-31 12:45:00|559.01|557.01|559|557|559.65|557.65|558.79|556.79|0
1640955000000|2021-12-31 12:50:00|559.11|557.11|559.64|557.64|559.64|557.64|558.79|556.79|0
1640955300000|2021-12-31 12:55:00|559.43|557.43|559|557|560.07|558.07|558.78|556.78|0
1640955600000|2021-12-31 13:00:00|559.21|557.21|558.35|556.35|559.21|557.21|557.71|555.71|0
1640955900000|2021-12-31 13:05:00|558.14|556.14|558.13|556.13|558.78|556.78|557.49|555.49|0
1640956200000|2021-12-31 13:10:00|558.35|556.35|557.92|555.92|559.21|557.21|557.92|555.92|0
1640956500000|2021-12-31 13:15:00|558.02|556.02|558.56|556.56|558.99|556.99|557.7|555.7|0
1640956800000|2021-12-31 13:20:00|558.77|556.77|558.55|556.55|558.77|556.77|557.91|555.91|0
1640957100000|2021-12-31 13:25:00|558.66|556.66|558.77|556.77|558.98|556.98|558.55|556.55|0
1640957400000|2021-12-31 13:30:00|558.98|556.98|558.55|556.55|558.98|556.98|558.33|556.33|0
1640957700000|2021-12-31 13:35:00|558.33|556.33|560.05|558.05|561.12|559.12|557.91|555.91|0
1640958000000|2021-12-31 13:40:00|560.15|558.15|560.48|558.48|560.69|558.69|559.4|557.4|0
1640958300000|2021-12-31 13:45:00|560.26|558.26|559.4|557.4|560.48|558.48|558.97|556.97|0
1640958600000|2021-12-31 13:50:00|558.97|556.97|560.26|558.26|560.47|558.47|557.9|555.9|0
1640958900000|2021-12-31 13:55:00|560.04|558.04|558.75|556.75|560.47|558.47|558.64|556.64|0
1640959200000|2021-12-31 14:00:00|558.96|556.96|559.39|557.39|560.25|558.25|558.54|556.54|0
1640959500000|2021-12-31 14:05:00|559.61|557.61|560.25|558.25|560.68|558.68|559.61|557.61|0
1640959800000|2021-12-31 14:10:00|560.46|558.46|559.6|557.6|560.46|558.46|559.39|557.39|0
1640960100000|2021-12-31 14:15:00|559.81|557.81|558.52|556.52|560.24|558.24|557.88|555.88|0
1640960400000|2021-12-31 14:20:00|558.95|556.95|558.74|556.74|559.6|557.6|558.31|556.31|0
1640960700000|2021-12-31 14:25:00|558.52|556.52|558.09|556.09|558.95|556.95|558.09|556.09|0
1640961000000|2021-12-31 14:30:00|558.3|556.3|567.52|565.52|567.52|565.52|557.66|555.66|0
1640961300000|2021-12-31 14:35:00|567.31|565.31|567.09|565.09|568.17|566.17|565.37|563.37|0
1640961600000|2021-12-31 14:40:00|567.3|565.3|561.27|559.27|568.81|566.81|561.27|559.27|0
1640961900000|2021-12-31 14:45:00|561.7|559.7|559.77|557.77|563.64|561.64|558.05|556.05|0
1640962200000|2021-12-31 14:50:00|559.55|557.55|562.99|560.99|563.2|561.2|558.91|556.91|0
1640962500000|2021-12-31 14:55:00|563.2|561.2|558.9|556.9|565.14|563.14|556.76|554.76|0
1640962800000|2021-12-31 15:00:00|559.12|557.12|556.97|554.97|560.08|558.08|551.84|549.84|0
1640963100000|2021-12-31 15:05:00|556.76|554.76|559.91|557.91|562.34|560.34|556.33|554.33|0
1640963400000|2021-12-31 15:10:00|560.13|558.13|559.6|557.6|560.99|558.99|557.76|555.76|0
1640963700000|2021-12-31 15:15:00|559.39|557.39|563.25|561.25|564.11|562.11|558.96|556.96|0
1640964000000|2021-12-31 15:20:00|562.6|560.6|559.17|557.17|562.6|560.6|558.74|556.74|0
1640964300000|2021-12-31 15:25:00|558.95|556.95|561.74|559.74|562.39|560.39|558.74|556.74|0
1640964600000|2021-12-31 15:30:00|562.17|560.17|556.31|554.31|562.17|560.17|556.1|554.1|0
1640964900000|2021-12-31 15:35:00|556.53|554.53|556.31|554.31|558.24|556.24|554.6|552.6|0
1640965200000|2021-12-31 15:40:00|555.98|553.98|556.43|554.43|556.43|554.43|552.6|550.6|0
1640965500000|2021-12-31 15:45:00|556.86|554.86|555.78|553.78|557.29|555.29|554.71|552.71|0
1640965800000|2021-12-31 15:50:00|556|554|558.14|556.14|558.57|556.57|553.64|551.64|0
1640966100000|2021-12-31 15:55:00|557.93|555.93|558.89|556.89|559.64|557.64|557.71|555.71|0
1640966400000|2021-12-31 16:00:00|559.21|557.21|557.49|555.49|560.72|558.72|555.99|553.99|0
1640966700000|2021-12-31 16:05:00|557.28|555.28|557.06|555.06|557.71|555.71|555.56|553.56|0
1640967000000|2021-12-31 16:10:00|556.85|554.85|557.7|555.7|559.95|557.95|556.2|554.2|0
1640967300000|2021-12-31 16:15:00|557.49|555.49|559.63|557.63|560.49|558.49|557.27|555.27|0
1640967600000|2021-12-31 16:20:00|559.42|557.42|559.84|557.84|560.49|558.49|559.42|557.42|0
1640967900000|2021-12-31 16:25:00|559.63|557.63|560.06|558.06|560.49|558.49|559.63|557.63|0
1640968200000|2021-12-31 16:30:00|559.84|557.84|558.55|556.55|560.48|558.48|558.12|556.12|0
1640968500000|2021-12-31 16:35:00|558.76|556.76|558.12|556.12|558.76|556.76|557.04|555.04|0
1640968800000|2021-12-31 16:40:00|558.33|556.33|559.19|557.19|559.4|557.4|557.9|555.9|0
1640969100000|2021-12-31 16:45:00|559.4|557.4|558.54|556.54|560.05|558.05|557.9|555.9|0
1640969400000|2021-12-31 16:50:00|558.33|556.33|556.61|554.61|558.33|556.33|554.89|552.89|0
1640969700000|2021-12-31 16:55:00|556.39|554.39|555.1|553.1|557.68|555.68|554.89|552.89|0
1640970000000|2021-12-31 17:00:00|555.32|553.32|557.03|555.03|557.67|555.67|553.39|551.39|0
1640970300000|2021-12-31 17:05:00|556.82|554.82|556.38|554.38|557.89|555.89|556.38|554.38|0
1640970600000|2021-12-31 17:10:00|556.6|554.6|555.52|553.52|557.24|555.24|554.67|552.67|0
1640970900000|2021-12-31 17:15:00|555.31|553.31|552.74|550.74|555.31|553.31|552.09|550.09|0
1640971200000|2021-12-31 17:20:00|552.52|550.52|554.45|552.45|554.87|552.87|552.09|550.09|0
1640971500000|2021-12-31 17:25:00|554.23|552.23|553.8|551.8|555.73|553.73|553.8|551.8|0
1640971800000|2021-12-31 17:30:00|554.02|552.02|553.58|551.58|554.44|552.44|553.16|551.16|0
1640972100000|2021-12-31 17:35:00|553.8|551.8|558.08|556.08|558.08|556.08|553.58|551.58|0
1640972400000|2021-12-31 17:40:00|557.87|555.87|558.08|556.08|558.51|556.51|557.87|555.87|0
1640972700000|2021-12-31 17:45:00|558.3|556.3|556.58|554.58|558.3|556.3|556.36|554.36|0
1640973000000|2021-12-31 17:50:00|556.79|554.79|558.29|556.29|558.51|556.51|556.79|554.79|0
1640973300000|2021-12-31 17:55:00|558.08|556.08|562.46|560.46|563.16|561.16|558.08|556.08|0
1640973600000|2021-12-31 18:00:00|562.89|560.89|563.1|561.1|563.53|561.53|561.81|559.81|0
1640973900000|2021-12-31 18:05:00|563.32|561.32|563.1|561.1|564.39|562.39|562.67|560.67|0
1640974200000|2021-12-31 18:10:00|562.88|560.88|562.88|560.88|563.74|561.74|562.67|560.67|0
1640974500000|2021-12-31 18:15:00|562.67|560.67|562.23|560.23|563.53|561.53|561.8|559.8|0
1640974800000|2021-12-31 18:20:00|562.02|560.02|562.88|560.88|563.95|561.95|561.8|559.8|0
1640975100000|2021-12-31 18:25:00|562.66|560.66|563.95|561.95|564.16|562.16|562.44|560.44|0
1640975400000|2021-12-31 18:30:00|564.16|562.16|565.02|563.02|565.45|563.45|562.01|560.01|0
1640975700000|2021-12-31 18:35:00|564.81|562.81|563.08|561.08|565.45|563.45|563.08|561.08|0
1640976000000|2021-12-31 18:40:00|563.3|561.3|561.14|559.14|563.3|561.3|561.14|559.14|0
1640976300000|2021-12-31 18:45:00|560.93|558.93|561.36|559.36|561.79|559.79|560.5|558.5|0
1640976600000|2021-12-31 18:50:00|561.14|559.14|562.43|560.43|562.43|560.43|560.71|558.71|0
1640976900000|2021-12-31 18:55:00|562.21|560.21|564.15|562.15|564.15|562.15|562.21|560.21|0
1640977200000|2021-12-31 19:00:00|564.36|562.36|565.01|563.01|565.65|563.65|563.5|561.5|0
1640977500000|2021-12-31 19:05:00|565.22|563.22|563.82|561.82|566.2|564.2|563.71|561.71|0
1640977800000|2021-12-31 19:10:00|563.61|561.61|562.74|560.74|564.26|562.26|562.53|560.53|0
1640978100000|2021-12-31 19:15:00|562.53|560.53|560.15|558.15|562.74|560.74|559.72|557.72|0
1640978400000|2021-12-31 19:20:00|559.94|557.94|559.51|557.51|561.01|559.01|559.29|557.29|0
1640978700000|2021-12-31 19:25:00|559.72|557.72|561.01|559.01|561.66|559.66|559.29|557.29|0
1640979000000|2021-12-31 19:30:00|561.23|559.23|561.87|559.87|563.17|561.17|560.9|558.9|0
1640979300000|2021-12-31 19:35:00|561.65|559.65|562.73|560.73|562.73|560.73|561.01|559.01|0
1640979600000|2021-12-31 19:40:00|562.51|560.51|562.3|560.3|563.16|561.16|561.87|559.87|0
1640979900000|2021-12-31 19:45:00|562.08|560.08|561.22|559.22|562.51|560.51|560.57|558.57|0
1640980200000|2021-12-31 19:50:00|561.43|559.43|560.14|558.14|561.86|559.86|560.14|558.14|0
1640980500000|2021-12-31 19:55:00|560.35|558.35|559.92|557.92|560.78|558.78|558.41|556.41|0
1640980800000|2021-12-31 20:00:00|559.7|557.7|562.5|560.5|564.01|562.01|559.7|557.7|0
1640981100000|2021-12-31 20:05:00|562.29|560.29|562.07|560.07|562.71|560.71|560.99|558.99|0
1640981400000|2021-12-31 20:10:00|562.28|560.28|560.34|558.34|563.14|561.14|560.12|558.12|0
1640981700000|2021-12-31 20:15:00|560.12|558.12|562.49|560.49|562.49|560.49|559.48|557.48|0
1640982000000|2021-12-31 20:20:00|562.28|560.28|562.06|560.06|562.28|560.28|560.34|558.34|0
1640982300000|2021-12-31 20:25:00|561.84|559.84|564.43|562.43|565.29|563.29|561.63|559.63|0
1640982600000|2021-12-31 20:30:00|564.65|562.65|561.19|559.19|565.73|563.73|560.76|558.76|0
1640982900000|2021-12-31 20:35:00|561.41|559.41|562.05|560.05|562.05|560.05|560.54|558.54|0
1640983200000|2021-12-31 20:40:00|562.27|560.27|564.42|562.42|564.64|562.64|561.83|559.83|0
1640983500000|2021-12-31 20:45:00|564.21|562.21|562.48|560.48|566.58|564.58|562.48|560.48|0
1640983800000|2021-12-31 20:50:00|562.36|560.36|552.37|550.37|562.36|560.36|551.94|549.94|0
1640984100000|2021-12-31 20:55:00|551.94|549.94|549.79|547.79|553.65|551.65|549.79|547.79|0
1640984400000|2021-12-31 21:00:00|550.43|548.43|554.51|552.51|557.09|555.09|550.43|548.43|0
1640984700000|2021-12-31 21:05:00|554.29|552.29|554.07|552.07|554.94|552.94|553.43|551.43|0
1640985000000|2021-12-31 21:10:00|554.29|552.29|555.58|553.58|555.58|553.58|553.43|551.43|0
1641197100000|2022-01-03 08:05:00|565.52|563.52|564.65|562.65|566.38|564.38|564.65|562.65|0
1641197400000|2022-01-03 08:10:00|564.86|562.86|565.73|563.73|565.73|563.73|564.43|562.43|0
1641197700000|2022-01-03 08:15:00|565.83|563.83|565.73|563.73|567.25|565.25|565.73|563.73|0
1641198000000|2022-01-03 08:20:00|566.16|564.16|566.38|564.38|566.81|564.81|565.73|563.73|0
1641198300000|2022-01-03 08:25:00|566.16|564.16|566.81|564.81|566.81|564.81|565.94|563.94|0
1641198600000|2022-01-03 08:30:00|567.02|565.02|566.15|564.15|567.02|565.02|565.94|563.94|0
1641198900000|2022-01-03 08:35:00|566.26|564.26|567.02|565.02|567.45|565.45|566.15|564.15|0
1641199200000|2022-01-03 08:40:00|566.91|564.91|566.36|564.36|567.23|565.23|566.15|564.15|0
1641199500000|2022-01-03 08:45:00|566.58|564.58|565.49|563.49|566.8|564.8|565.49|563.49|0
1641199800000|2022-01-03 08:50:00|565.71|563.71|564.19|562.19|565.71|563.71|563.97|561.97|0
1641200100000|2022-01-03 08:55:00|564.08|562.08|564.19|562.19|564.84|562.84|563.64|561.64|0
1641200400000|2022-01-03 09:00:00|564.4|562.4|563.75|561.75|565.27|563.27|563.32|561.32|0
1641200700000|2022-01-03 09:05:00|563.86|561.86|563.1|561.1|563.86|561.86|562.23|560.23|0
1641201000000|2022-01-03 09:10:00|562.88|560.88|565.92|563.92|566.13|564.13|562.88|560.88|0
1641201300000|2022-01-03 09:15:00|566.02|564.02|564.06|562.06|566.13|564.13|563.74|561.74|0
1641201600000|2022-01-03 09:20:00|564.18|562.18|565.91|563.91|565.91|563.91|564.18|562.18|0
1641201900000|2022-01-03 09:25:00|565.69|563.69|565.69|563.69|566.45|564.45|565.04|563.04|0
1641202200000|2022-01-03 09:30:00|565.91|563.91|566.23|564.23|566.34|564.34|565.04|563.04|0
1641202500000|2022-01-03 09:35:00|566.12|564.12|565.79|563.79|566.55|564.55|565.47|563.47|0
1641202800000|2022-01-03 09:40:00|565.47|563.47|565.9|563.9|566.12|564.12|565.03|563.03|0
1641203100000|2022-01-03 09:45:00|565.79|563.79|567.2|565.2|567.2|565.2|565.46|563.46|0
1641203400000|2022-01-03 09:50:00|566.98|564.98|568.28|566.28|568.94|566.94|566.98|564.98|0
1641203700000|2022-01-03 09:55:00|568.39|566.39|569.58|567.58|569.8|567.8|568.06|566.06|0
1641204000000|2022-01-03 10:00:00|569.8|567.8|568.93|566.93|569.8|567.8|568.6|566.6|0
1641204300000|2022-01-03 10:05:00|569.03|567.03|569.58|567.58|569.58|567.58|568.93|566.93|0
1641204600000|2022-01-03 10:10:00|569.47|567.47|570.88|568.88|570.88|568.88|569.36|567.36|0
1641204900000|2022-01-03 10:15:00|571.1|569.1|570.88|568.88|571.75|569.75|570.66|568.66|0
1641205200000|2022-01-03 10:20:00|571.1|569.1|572.07|570.07|573.05|571.05|571.1|569.1|0
1641205500000|2022-01-03 10:25:00|572.18|570.18|573.49|571.49|573.49|571.49|572.18|570.18|0
1641205800000|2022-01-03 10:30:00|573.27|571.27|572.83|570.83|573.37|571.37|572.4|570.4|0
1641206100000|2022-01-03 10:35:00|573.05|571.05|573.26|571.26|573.7|571.7|572.61|570.61|0
1641206400000|2022-01-03 10:40:00|573.04|571.04|573.26|571.26|573.26|571.26|572.61|570.61|0
1641206700000|2022-01-03 10:45:00|573.15|571.15|573.14|571.14|573.26|571.26|573.04|571.04|0
1641207000000|2022-01-03 10:50:00|573.26|571.26|573.25|571.25|573.47|571.47|572.6|570.6|0
1641207300000|2022-01-03 10:55:00|573.47|571.47|573.91|571.91|574.12|572.12|573.25|571.25|0
1641207600000|2022-01-03 11:00:00|574.12|572.12|575.65|573.65|575.97|573.97|574.12|572.12|0
1641207900000|2022-01-03 11:05:00|575.87|573.87|575.86|573.86|576.52|574.52|575.65|573.65|0
1641208200000|2022-01-03 11:10:00|576.08|574.08|575.64|573.64|576.73|574.73|575.64|573.64|0
1641208500000|2022-01-03 11:15:00|575.86|573.86|576.29|574.29|576.29|574.29|575.64|573.64|0
1641208800000|2022-01-03 11:20:00|576.51|574.51|576.73|574.73|576.95|574.95|576.51|574.51|0
1641209100000|2022-01-03 11:25:00|576.95|574.95|575.63|573.63|577.16|575.16|574.98|572.98|0
1641209400000|2022-01-03 11:30:00|575.74|573.74|576.29|574.29|576.61|574.61|575.63|573.63|0
1641209700000|2022-01-03 11:35:00|576.07|574.07|576.72|574.72|576.94|574.94|575.63|573.63|0
1641210000000|2022-01-03 11:40:00|576.5|574.5|576.06|574.06|576.5|574.5|575.63|573.63|0
1641210300000|2022-01-03 11:45:00|575.95|573.95|575.84|573.84|576.06|574.06|575.41|573.41|0
1641210600000|2022-01-03 11:50:00|575.62|573.62|576.06|574.06|576.5|574.5|575.62|573.62|0
1641210900000|2022-01-03 11:55:00|576.16|574.16|576.71|574.71|576.93|574.93|576.06|574.06|0
1641211200000|2022-01-03 12:00:00|576.49|574.49|575.62|573.62|576.49|574.49|575.4|573.4|0
1641211500000|2022-01-03 12:05:00|575.18|573.18|573.87|571.87|575.5|573.5|573.87|571.87|0
1641211800000|2022-01-03 12:10:00|574.09|572.09|574.63|572.63|575.18|573.18|573.87|571.87|0
1641212100000|2022-01-03 12:15:00|574.52|572.52|575.17|573.17|575.39|573.39|574.52|572.52|0
1641212400000|2022-01-03 12:20:00|574.95|572.95|573.86|571.86|575.39|573.39|573.86|571.86|0
1641212700000|2022-01-03 12:25:00|573.97|571.97|574.08|572.08|574.95|572.95|573.42|571.42|0
1641213000000|2022-01-03 12:30:00|573.86|571.86|573.42|571.42|573.86|571.86|572.33|570.33|0
1641213300000|2022-01-03 12:35:00|573.31|571.31|573.64|571.64|573.64|571.64|572.77|570.77|0
1641213600000|2022-01-03 12:40:00|573.42|571.42|572.76|570.76|574.07|572.07|572.76|570.76|0
1641213900000|2022-01-03 12:45:00|572.98|570.98|572.21|570.21|572.98|570.98|570.8|568.8|0
1641214200000|2022-01-03 12:50:00|572.32|570.32|572.32|570.32|572.98|570.98|572.11|570.11|0
1641214500000|2022-01-03 12:55:00|571.89|569.89|571.23|569.23|572.1|570.1|571.01|569.01|0
1641214800000|2022-01-03 13:00:00|570.79|568.79|571.88|569.88|571.88|569.88|570.79|568.79|0
1641215100000|2022-01-03 13:05:00|571.66|569.66|571.44|569.44|571.88|569.88|570.57|568.57|0
1641215400000|2022-01-03 13:10:00|571.66|569.66|571.22|569.22|571.66|569.66|571|569|0
1641215700000|2022-01-03 13:15:00|571|569|569.94|567.94|571.74|569.74|569.51|567.51|0
1641216000000|2022-01-03 13:20:00|569.72|567.72|570.37|568.37|570.37|568.37|569.5|567.5|0
1641216300000|2022-01-03 13:25:00|570.59|568.59|570.81|568.81|571.03|569.03|569.72|567.72|0
1641216600000|2022-01-03 13:30:00|570.59|568.59|569.06|567.06|571.24|569.24|568.41|566.41|0
1641216900000|2022-01-03 13:35:00|568.95|566.95|569.06|567.06|569.93|567.93|568.84|566.84|0
1641217200000|2022-01-03 13:40:00|568.84|566.84|568.4|566.4|569.28|567.28|567.75|565.75|0
1641217500000|2022-01-03 13:45:00|568.19|566.19|569.71|567.71|569.71|567.71|568.19|566.19|0
1641217800000|2022-01-03 13:50:00|569.49|567.49|569.05|567.05|569.92|567.92|568.62|566.62|0
1641218100000|2022-01-03 13:55:00|569.16|567.16|562.53|560.53|569.27|567.27|562.53|560.53|0
1641218400000|2022-01-03 14:00:00|562.96|560.96|562.09|560.09|563.61|561.61|560.57|558.57|0
1641218700000|2022-01-03 14:05:00|562.31|560.31|563.17|561.17|563.17|561.17|560.14|558.14|0
1641219000000|2022-01-03 14:10:00|563.39|561.39|564.26|562.26|564.26|562.26|562.09|560.09|0
1641219300000|2022-01-03 14:15:00|564.04|562.04|564.9|562.9|565.34|563.34|562.52|560.52|0
1641219600000|2022-01-03 14:20:00|564.79|562.79|564.03|562.03|564.79|562.79|563.16|561.16|0
1641219900000|2022-01-03 14:25:00|563.82|561.82|560.34|558.34|564.25|562.25|560.12|558.12|0
1641220200000|2022-01-03 14:30:00|560.77|558.77|567.29|565.29|567.72|565.72|560.56|558.56|0
1641220500000|2022-01-03 14:35:00|566.85|564.85|567.94|565.94|572.3|570.3|565.77|563.77|0
1641220800000|2022-01-03 14:40:00|569.25|567.25|566.74|564.74|569.68|567.68|566.2|564.2|0
1641221100000|2022-01-03 14:45:00|568.15|566.15|548.08|546.08|568.15|566.15|544.5|542.5|0
1641221400000|2022-01-03 14:50:00|548.51|546.51|548.68|546.68|553.13|551.13|539.94|537.94|0
1641221700000|2022-01-03 14:55:00|549.32|547.32|548.46|546.46|553.63|551.63|545.88|543.88|0
1641222000000|2022-01-03 15:00:00|548.68|546.68|551.04|549.04|555.24|553.24|547.6|545.6|0
1641222300000|2022-01-03 15:05:00|550.83|548.83|551.04|549.04|553.41|551.41|548.67|546.67|0
1641222600000|2022-01-03 15:10:00|551.25|549.25|558.81|556.81|559.24|557.24|551.25|549.25|0
1641222900000|2022-01-03 15:15:00|558.26|556.26|559.24|557.24|561.4|559.4|556.43|554.43|0
1641223200000|2022-01-03 15:20:00|558.81|556.81|559.45|557.45|559.89|557.89|554.05|552.05|0
1641223500000|2022-01-03 15:25:00|559.67|557.67|564|562|564|562|558.37|556.37|0
1641223800000|2022-01-03 15:30:00|564.22|562.22|557.93|555.93|564.43|562.43|554.48|552.48|0
1641224100000|2022-01-03 15:35:00|558.15|556.15|558.44|556.44|559.52|557.52|556.35|554.35|0
1641224400000|2022-01-03 15:40:00|558.33|556.33|557.36|555.36|561.14|559.14|556.5|554.5|0
1641224700000|2022-01-03 15:45:00|557.14|555.14|560.6|558.6|561.47|559.47|556.28|554.28|0
1641225000000|2022-01-03 15:50:00|560.82|558.82|558.65|556.65|561.03|559.03|557.35|555.35|0
1641225300000|2022-01-03 15:55:00|558.86|556.86|558.86|556.86|559.95|557.95|556.7|554.7|0
1641225600000|2022-01-03 16:00:00|559.08|557.08|557.56|555.56|559.73|557.73|555.83|553.83|0
1641225900000|2022-01-03 16:05:00|557.34|555.34|554.53|552.53|558.86|556.86|553.45|551.45|0
1641226200000|2022-01-03 16:10:00|554.32|552.32|551.08|549.08|554.75|552.75|550.65|548.65|0
1641226500000|2022-01-03 16:15:00|551.29|549.29|551.29|549.29|552.59|550.59|549.57|547.57|0
1641226800000|2022-01-03 16:20:00|551.07|549.07|553.44|551.44|554.09|552.09|549.57|547.57|0
1641227100000|2022-01-03 16:25:00|553.23|551.23|553.44|551.44|553.87|551.87|551.28|549.28|0
1641227400000|2022-01-03 16:30:00|552.79|550.79|550.42|548.42|553.01|551.01|549.99|547.99|0
1641227700000|2022-01-03 16:35:00|550.64|548.64|545.04|543.04|551.07|549.07|544.4|542.4|0
1641228000000|2022-01-03 16:40:00|545.25|543.25|551.71|549.71|551.71|549.71|545.25|543.25|0
1641228300000|2022-01-03 16:45:00|551.49|549.49|552.78|550.78|555.81|553.81|550.63|548.63|0
1641228600000|2022-01-03 16:50:00|551.92|549.92|552.02|550.02|553.86|551.86|549.55|547.55|0
1641228900000|2022-01-03 16:55:00|552.13|550.13|551.45|549.45|553.43|551.43|550.37|548.37|0
1641229200000|2022-01-03 17:00:00|551.23|549.23|551.44|549.44|552.09|550.09|548.64|546.64|0
1641229500000|2022-01-03 17:05:00|551.66|549.66|552.52|550.52|553.17|551.17|549.5|547.5|0
1641229800000|2022-01-03 17:10:00|552.74|550.74|553.38|551.38|553.38|551.38|550.14|548.14|0
1641230100000|2022-01-03 17:15:00|553.17|551.17|553.48|551.48|553.81|551.81|551.87|549.87|0
1641230400000|2022-01-03 17:20:00|553.38|551.38|556.19|554.19|556.84|554.84|553.38|551.38|0
1641230700000|2022-01-03 17:25:00|556.07|554.07|556.18|554.18|556.4|554.4|554.89|552.89|0
1641231000000|2022-01-03 17:30:00|556.4|554.4|555.1|553.1|556.4|554.4|554.45|552.45|0
1641231300000|2022-01-03 17:35:00|555.32|553.32|554.23|552.23|555.75|553.75|553.58|551.58|0
1641231600000|2022-01-03 17:40:00|554.02|552.02|553.8|551.8|554.66|552.66|552.29|550.29|0
1641231900000|2022-01-03 17:45:00|554.23|552.23|554.88|552.88|555.31|553.31|554.23|552.23|0
1641232200000|2022-01-03 17:50:00|555.09|553.09|552.93|550.93|556.17|554.17|552.93|550.93|0
1641232500000|2022-01-03 17:55:00|553.14|551.14|553.14|551.14|554.01|552.01|552.71|550.71|0
1641232800000|2022-01-03 18:00:00|553.36|551.36|553.57|551.57|553.79|551.79|551.63|549.63|0
1641233100000|2022-01-03 18:05:00|553.79|551.79|552.06|550.06|553.79|551.79|551.84|549.84|0
1641233400000|2022-01-03 18:10:00|551.84|549.84|555.94|553.94|557.68|555.68|550.98|548.98|0
1641233700000|2022-01-03 18:15:00|555.73|553.73|556.37|554.37|557.46|555.46|555.29|553.29|0
1641234000000|2022-01-03 18:20:00|556.59|554.59|556.81|554.81|557.89|555.89|556.59|554.59|0
1641234300000|2022-01-03 18:25:00|557.02|555.02|557.24|555.24|558.32|556.32|556.8|554.8|0
1641234600000|2022-01-03 18:30:00|557.67|555.67|556.37|554.37|558.32|556.32|555.72|553.72|0
1641234900000|2022-01-03 18:35:00|556.58|554.58|556.58|554.58|557.23|555.23|556.15|554.15|0
1641235200000|2022-01-03 18:40:00|556.36|554.36|560.05|558.05|560.26|558.26|555.93|553.93|0
1641235500000|2022-01-03 18:45:00|560.26|558.26|560.04|558.04|560.26|558.26|558.53|556.53|0
1641235800000|2022-01-03 18:50:00|560.26|558.26|562.43|560.43|562.43|560.43|560.04|558.04|0
1641236100000|2022-01-03 18:55:00|562.65|560.65|563.08|561.08|563.3|561.3|561.77|559.77|0
1641236400000|2022-01-03 19:00:00|562.86|560.86|562.86|560.86|564.16|562.16|561.99|559.99|0
1641236700000|2022-01-03 19:05:00|562.64|560.64|565.25|563.25|565.9|563.9|561.99|559.99|0
1641237000000|2022-01-03 19:10:00|565.03|563.03|564.59|562.59|565.46|563.46|564.16|562.16|0
1641237300000|2022-01-03 19:15:00|564.37|562.37|564.59|562.59|565.68|563.68|563.5|561.5|0
1641237600000|2022-01-03 19:20:00|564.81|562.81|563.41|561.41|565.2|563.2|563.19|561.19|0
1641237900000|2022-01-03 19:25:00|563.63|561.63|565.14|563.14|565.15|563.15|563.19|561.19|0
1641238200000|2022-01-03 19:30:00|564.93|562.93|564.06|562.06|566.01|564.01|564.06|562.06|0
1641238500000|2022-01-03 19:35:00|564.27|562.27|566.23|564.23|566.23|564.23|563.84|561.84|0
1641238800000|2022-01-03 19:40:00|566.88|564.88|571.01|569.01|571.45|569.45|566.88|564.88|0
1641239100000|2022-01-03 19:45:00|570.8|568.8|569.92|567.92|571.67|569.67|569.27|567.27|0
1641239400000|2022-01-03 19:50:00|570.14|568.14|569.27|567.27|570.79|568.79|568.83|566.83|0
1641239700000|2022-01-03 19:55:00|569.05|567.05|567.74|565.74|569.05|567.05|567.3|565.3|0
1641240000000|2022-01-03 20:00:00|567.52|565.52|568.39|566.39|569.04|567.04|566|564|0
1641240300000|2022-01-03 20:05:00|568.17|566.17|568.39|566.39|568.82|566.82|566.86|564.86|0
1641240600000|2022-01-03 20:10:00|568.17|566.17|569.04|567.04|569.91|567.91|568.17|566.17|0
1641240900000|2022-01-03 20:15:00|569.26|567.26|568.82|566.82|569.91|567.91|567.73|565.73|0
1641241200000|2022-01-03 20:20:00|569.25|567.25|568.38|566.38|570.34|568.34|568.16|566.16|0
1641241500000|2022-01-03 20:25:00|568.6|566.6|569.03|567.03|569.9|567.9|568.16|566.16|0
1641241800000|2022-01-03 20:30:00|569.25|567.25|570.12|568.12|570.33|568.33|568.16|566.16|0
1641242100000|2022-01-03 20:35:00|570.33|568.33|569.24|567.24|572.08|570.08|568.37|566.37|0
1641242400000|2022-01-03 20:40:00|569.02|567.02|565.11|563.11|569.46|567.46|562.72|560.72|0
1641242700000|2022-01-03 20:45:00|564.89|562.89|571.63|569.63|571.63|569.63|564.45|562.45|0
1641243000000|2022-01-03 20:50:00|569.67|567.67|569.89|567.89|571.85|569.85|566.84|564.84|0
1641243300000|2022-01-03 20:55:00|570.11|568.11|571.85|569.85|572.28|570.28|567.06|565.06|0
1641243600000|2022-01-03 21:00:00|572.5|570.5|572.5|570.5|572.5|570.5|570.98|568.98|0
1641243900000|2022-01-03 21:05:00|572.72|570.72|571.82|569.82|573.15|571.15|571.41|569.41|0
1641244200000|2022-01-03 21:10:00|571.6|569.6|570.51|568.51|572.04|570.04|570.07|568.07|0
1641244500000|2022-01-03 21:15:00|571.24|568.64|572.55|569.95|572.55|569.95|571.24|568.64|0
1641244800000|2022-01-03 21:20:00|572.77|570.17|572.77|570.17|573.42|570.82|572.55|569.95|0
1641245100000|2022-01-03 21:25:00|572.55|569.95|572.11|569.51|573.2|570.6|571.89|569.29|0
1641245400000|2022-01-03 21:30:00|572.33|569.73|572.32|569.72|572.54|569.94|572.11|569.51|0
1641245700000|2022-01-03 21:35:00|572.11|569.51|573.19|570.59|573.41|570.81|572.11|569.51|0
1641246000000|2022-01-03 21:40:00|572.98|570.38|572.1|569.5|573.08|570.48|571.88|569.28|0
1641246300000|2022-01-03 21:45:00|572.32|569.72|570.35|567.75|572.32|569.72|570.35|567.75|0
1641246600000|2022-01-03 21:50:00|570.57|567.97|570.79|568.19|570.79|568.19|570.35|567.75|0
1641246900000|2022-01-03 21:55:00|570.89|568.29|570.67|568.07|571|568.4|570.35|567.75|0
1641247200000|2022-01-03 22:00:00|570.61|568.01|570.96|568.36|570.96|568.36|570.61|568.01|0
1641247500000|2022-01-03 22:05:00|570.95|568.35|571.12|568.52|571.12|568.52|570.95|568.35|0
1641247800000|2022-01-03 22:10:00|571.08|568.48|571.05|568.45|571.08|568.48|571.02|568.42|0
1641248100000|2022-01-03 22:15:00|571.08|568.48|571.14|568.54|571.14|568.54|570.89|568.29|0
1641248400000|2022-01-03 22:20:00|570.92|568.32|571.27|568.67|571.27|568.67|570.92|568.32|0
1641248700000|2022-01-03 22:25:00|571.11|568.51|571.27|568.67|571.29|568.69|571.11|568.51|0
1641249000000|2022-01-03 22:30:00|571.2|568.6|571.29|568.69|571.29|568.69|571.11|568.51|0
1641249300000|2022-01-03 22:35:00|571.26|568.66|571.13|568.53|571.32|568.72|571.13|568.53|0
1641249600000|2022-01-03 22:40:00|571.1|568.5|571.07|568.47|571.13|568.53|571.07|568.47|0
1641249900000|2022-01-03 22:45:00|570.87|568.27|570.93|568.33|570.97|568.37|570.81|568.21|0
1641250200000|2022-01-03 22:50:00|570.97|568.37|571.19|568.59|571.19|568.59|570.97|568.37|0
1641250500000|2022-01-03 22:55:00|571.22|568.62|571.25|568.65|571.31|568.71|571|568.4|0
1641250800000|2022-01-03 23:00:00|571.08|568.48|571.19|568.59|572.17|569.57|570.75|568.15|0
1641251100000|2022-01-03 23:05:00|571.4|568.8|571.84|569.24|572.06|569.46|571.18|568.58|0
1641251400000|2022-01-03 23:10:00|572.06|569.46|572.27|569.67|572.71|570.11|571.4|568.8|0
1641251700000|2022-01-03 23:15:00|572.38|569.78|571.83|569.23|572.49|569.89|571.5|568.9|0
1641252000000|2022-01-03 23:20:00|572.05|569.45|571.39|568.79|572.49|569.89|571.18|568.58|0
1641252300000|2022-01-03 23:25:00|571.5|568.9|570.74|568.14|571.5|568.9|570.74|568.14|0
1641252600000|2022-01-03 23:30:00|570.96|568.36|570.95|568.35|570.96|568.36|569.43|566.83|0
1641252900000|2022-01-03 23:35:00|570.73|568.13|569.86|567.26|570.73|568.13|569.42|566.82|0
1641253200000|2022-01-03 23:40:00|569.96|567.36|570.95|568.35|570.95|568.35|569.64|567.04|0
1641253500000|2022-01-03 23:45:00|571.17|568.57|570.29|567.69|571.17|568.57|569.85|567.25|0
1641253800000|2022-01-03 23:50:00|570.07|567.47|569.85|567.25|570.18|567.58|569.2|566.6|0
1641254100000|2022-01-03 23:55:00|569.74|567.14|569.19|566.59|570.07|567.47|568.54|565.94|0
1641254400000|2022-01-04 00:00:00|569.41|566.81|569.3|566.7|569.85|567.25|567.67|565.07|0
1641254700000|2022-01-04 00:05:00|569.08|566.48|568.54|565.94|569.08|566.48|568.1|565.5|0
1641255000000|2022-01-04 00:10:00|568.32|565.72|568.97|566.37|569.41|566.81|568.32|565.72|0
1641255300000|2022-01-04 00:15:00|569.19|566.59|569.18|566.58|569.4|566.8|567.88|565.28|0
1641255600000|2022-01-04 00:20:00|569.07|566.47|568.53|565.93|569.4|566.8|568.31|565.71|0
1641255900000|2022-01-04 00:25:00|568.75|566.15|568.63|566.03|569.4|566.8|568.53|565.93|0
1641256200000|2022-01-04 00:30:00|568.53|565.93|568.74|566.14|569.18|566.58|568.19|565.59|0
1641256500000|2022-01-04 00:35:00|568.63|566.03|568.74|566.14|569.18|566.58|568.3|565.7|0
1641256800000|2022-01-04 00:40:00|568.52|565.92|568.74|566.14|568.95|566.35|567.75|565.15|0
1641257100000|2022-01-04 00:45:00|568.95|566.35|570.26|567.66|570.26|567.66|568.95|566.35|0
1641257400000|2022-01-04 00:50:00|570.48|567.88|570.91|568.31|571.13|568.53|570.04|567.44|0
1641257700000|2022-01-04 00:55:00|570.69|568.09|570.47|567.87|571.67|569.07|570.25|567.65|0
1641258000000|2022-01-04 01:00:00|570.25|567.65|569.16|566.56|570.25|567.65|568.73|566.13|0
1641258300000|2022-01-04 01:05:00|569.38|566.78|570.79|568.19|570.9|568.3|569.38|566.78|0
1641258600000|2022-01-04 01:10:00|570.9|568.3|571.56|568.96|571.56|568.96|570.03|567.43|0
1641258900000|2022-01-04 01:15:00|571.34|568.74|571.12|568.52|572.21|569.61|571.12|568.52|0
1641259200000|2022-01-04 01:20:00|570.9|568.3|571.55|568.95|571.77|569.17|570.9|568.3|0
1641259500000|2022-01-04 01:25:00|571.66|569.06|571.33|568.73|571.87|569.27|571.11|568.51|0
1641259800000|2022-01-04 01:30:00|571.11|568.51|570.45|567.85|571.33|568.73|570.45|567.85|0
1641260100000|2022-01-04 01:35:00|570.67|568.07|571.43|568.83|571.76|569.16|570.45|567.85|0
1641260400000|2022-01-04 01:40:00|571.32|568.72|571.54|568.94|571.98|569.38|570.89|568.29|0
1641260700000|2022-01-04 01:45:00|571.76|569.16|571.1|568.5|572.41|569.81|571.1|568.5|0
1641261000000|2022-01-04 01:50:00|571.32|568.72|570.66|568.06|571.32|568.72|570.44|567.84|0
1641261300000|2022-01-04 01:55:00|570.77|568.17|570.44|567.84|571.32|568.72|570.44|567.84|0
1641261600000|2022-01-04 02:00:00|570.66|568.06|570.33|567.73|571.31|568.71|570.33|567.73|0
1641261900000|2022-01-04 02:05:00|570.22|567.62|570.44|567.84|571.09|568.49|570|567.4|0
1641262200000|2022-01-04 02:10:00|570.54|567.94|570.87|568.27|571.09|568.49|570.54|567.94|0
1641262500000|2022-01-04 02:15:00|570.98|568.38|571.09|568.49|571.74|569.14|570.87|568.27|0
1641262800000|2022-01-04 02:20:00|570.87|568.27|571.52|568.92|571.74|569.14|570.65|568.05|0
1641263100000|2022-01-04 02:25:00|571.41|568.81|571.74|569.14|571.74|569.14|571.08|568.48|0
1641263400000|2022-01-04 02:30:00|571.52|568.92|571.51|568.91|571.74|569.14|570.86|568.26|0
1641263700000|2022-01-04 02:35:00|571.4|568.8|571.73|569.13|571.95|569.35|570.86|568.26|0
1641264000000|2022-01-04 02:40:00|571.51|568.91|572.16|569.56|572.17|569.57|571.51|568.91|0
1641264300000|2022-01-04 02:45:00|572.38|569.78|572.16|569.56|572.6|570|571.73|569.13|0
1641264600000|2022-01-04 02:50:00|572.38|569.78|573.25|570.65|573.25|570.65|572.27|569.67|0
1641264900000|2022-01-04 02:55:00|573.03|570.43|574.34|571.74|574.56|571.96|572.81|570.21|0
1641265200000|2022-01-04 03:00:00|574.45|571.85|573.47|570.87|574.78|572.18|573.25|570.65|0
1641265500000|2022-01-04 03:05:00|573.25|570.65|573.03|570.43|573.47|570.87|572.69|570.09|0
1641265800000|2022-01-04 03:10:00|572.81|570.21|573.02|570.42|573.24|570.64|572.81|570.21|0
1641266100000|2022-01-04 03:15:00|573.24|570.64|573.89|571.29|573.9|571.3|573.24|570.64|0
1641266400000|2022-01-04 03:20:00|574.11|571.51|574.99|572.39|575.2|572.6|573.89|571.29|0
1641266700000|2022-01-04 03:25:00|574.77|572.17|574.76|572.16|575.2|572.6|574.76|572.16|0
1641267000000|2022-01-04 03:30:00|574.98|572.38|575.09|572.49|575.2|572.6|574.55|571.95|0
1641267300000|2022-01-04 03:35:00|575.2|572.6|574.98|572.38|575.2|572.6|574.54|571.94|0
1641267600000|2022-01-04 03:40:00|575.08|572.48|575.63|573.03|575.63|573.03|574.98|572.38|0
1641267900000|2022-01-04 03:45:00|575.41|572.81|575.41|572.81|575.85|573.25|575.41|572.81|0
1641268200000|2022-01-04 03:50:00|575.19|572.59|574.75|572.15|575.19|572.59|574.75|572.15|0
1641268500000|2022-01-04 03:55:00|574.86|572.26|575.19|572.59|575.41|572.81|574.75|572.15|0
1641268800000|2022-01-04 04:00:00|575.41|572.81|575.4|572.8|575.62|573.02|575.19|572.59|0
1641269100000|2022-01-04 04:05:00|575.18|572.58|575.62|573.02|575.62|573.02|574.96|572.36|0
1641269400000|2022-01-04 04:10:00|575.4|572.8|575.62|573.02|575.62|573.02|575.4|572.8|0
1641269700000|2022-01-04 04:15:00|575.4|572.8|576.05|573.45|576.05|573.45|575.4|572.8|0
1641270000000|2022-01-04 04:20:00|576.27|573.67|578.02|575.42|578.02|575.42|576.27|573.67|0
1641270300000|2022-01-04 04:25:00|577.8|575.2|578.12|575.52|578.24|575.64|577.36|574.76|0
1641270600000|2022-01-04 04:30:00|578.02|575.42|578.02|575.42|578.46|575.86|578.02|575.42|0
1641270900000|2022-01-04 04:35:00|578.01|575.41|578.01|575.41|578.23|575.63|577.79|575.19|0
1641271200000|2022-01-04 04:40:00|577.79|575.19|578.01|575.41|578.23|575.63|577.79|575.19|0
1641271500000|2022-01-04 04:45:00|578.23|575.63|578.45|575.85|578.67|576.07|578.01|575.41|0
1641271800000|2022-01-04 04:50:00|578.55|575.95|579.54|576.94|579.54|576.94|578.45|575.85|0
1641272100000|2022-01-04 04:55:00|579.32|576.72|579.1|576.5|579.32|576.72|579.1|576.5|0
1641272400000|2022-01-04 05:00:00|579.32|576.72|579.31|576.71|579.76|577.16|579.1|576.5|0
1641272700000|2022-01-04 05:05:00|579.53|576.93|579.53|576.93|579.53|576.93|579.31|576.71|0
1641273000000|2022-01-04 05:10:00|579.75|577.15|579.97|577.37|580.19|577.59|579.53|576.93|0
1641273300000|2022-01-04 05:15:00|579.75|577.15|581.06|578.46|581.06|578.46|579.63|577.03|0
1641273600000|2022-01-04 05:20:00|580.84|578.24|581.28|578.68|581.28|578.68|580.84|578.24|0
1641273900000|2022-01-04 05:25:00|581.06|578.46|581.5|578.9|581.5|578.9|580.62|578.02|0
1641274200000|2022-01-04 05:30:00|581.28|578.68|581.27|578.67|581.5|578.9|580.84|578.24|0
1641274500000|2022-01-04 05:35:00|581.49|578.89|581.49|578.89|581.71|579.11|581.27|578.67|0
1641274800000|2022-01-04 05:40:00|581.27|578.67|581.71|579.11|581.93|579.33|581.27|578.67|0
1641275100000|2022-01-04 05:45:00|581.49|578.89|581.93|579.33|581.93|579.33|581.49|578.89|0
1641275400000|2022-01-04 05:50:00|581.92|579.32|581.7|579.1|581.92|579.32|581.48|578.88|0
1641275700000|2022-01-04 05:55:00|581.92|579.32|581.48|578.88|582.14|579.54|581.48|578.88|0
1641276000000|2022-01-04 06:00:00|581.7|579.1|581.7|579.1|581.7|579.1|581.26|578.66|0
1641276300000|2022-01-04 06:05:00|581.8|579.2|582.13|579.53|582.57|579.97|581.8|579.2|0
1641276600000|2022-01-04 06:10:00|582.35|579.75|582.13|579.53|582.57|579.97|582.13|579.53|0
1641276900000|2022-01-04 06:15:00|582.02|579.42|580.37|577.77|582.02|579.42|580.37|577.77|0
1641277200000|2022-01-04 06:20:00|580.15|577.55|580.59|577.99|580.59|577.99|579.93|577.33|0
1641277500000|2022-01-04 06:25:00|580.37|577.77|580.15|577.55|580.59|577.99|579.93|577.33|0
1641277800000|2022-01-04 06:30:00|580.04|577.44|580.59|577.99|580.59|577.99|579.93|577.33|0
1641278100000|2022-01-04 06:35:00|580.81|578.21|580.8|578.2|581.02|578.42|580.36|577.76|0
1641278400000|2022-01-04 06:40:00|581.02|578.42|580.91|578.31|581.46|578.86|580.8|578.2|0
1641278700000|2022-01-04 06:45:00|580.8|578.2|581.02|578.42|581.24|578.64|580.25|577.65|0
1641279000000|2022-01-04 06:50:00|580.8|578.2|581.01|578.41|581.45|578.85|580.58|577.98|0
1641279300000|2022-01-04 06:55:00|581.12|578.52|580.79|578.19|581.23|578.63|580.57|577.97|0
1641279600000|2022-01-04 07:00:00|580.35|577.75|579.04|576.44|580.35|577.75|578.6|576|0
1641279900000|2022-01-04 07:05:00|578.82|576.22|578.16|575.56|579.25|576.65|577.94|575.34|0
1641280200000|2022-01-04 07:10:00|578.26|575.66|579.25|576.65|579.47|576.87|577.94|575.34|0
1641280500000|2022-01-04 07:15:00|579.35|576.75|578.59|575.99|579.47|576.87|578.37|575.77|0
1641280800000|2022-01-04 07:20:00|578.37|575.77|578.37|575.77|578.59|575.99|577.93|575.33|0
1641281100000|2022-01-04 07:25:00|578.47|575.87|578.58|575.98|579.24|576.64|578.37|575.77|0
1641281400000|2022-01-04 07:30:00|578.69|576.09|579.68|577.08|579.9|577.3|578.69|576.09|0
1641281700000|2022-01-04 07:35:00|579.46|576.86|579.68|577.08|580.12|577.52|579.24|576.64|0
1641282000000|2022-01-04 07:40:00|579.46|576.86|580.77|578.17|580.77|578.17|579.46|576.86|0
1641282300000|2022-01-04 07:45:00|580.66|578.06|580.11|577.51|580.77|578.17|579.67|577.07|0
1641282600000|2022-01-04 07:50:00|579.89|577.29|580.76|578.16|581.2|578.6|579.89|577.29|0
1641282900000|2022-01-04 07:55:00|580.55|577.95|581.42|578.82|581.53|578.93|579.89|577.29|0
1641283200000|2022-01-04 08:00:00|581.64|579.04|580.32|577.72|581.64|579.04|579.23|576.63|0
1641283500000|2022-01-04 08:05:00|579.58|577.58|579.14|577.14|581.34|579.34|578.92|576.92|0
1641283800000|2022-01-04 08:10:00|579.03|577.03|578.04|576.04|579.14|577.14|577.82|575.82|0
1641284100000|2022-01-04 08:15:00|578.26|576.26|579.36|577.36|579.36|577.36|577.38|575.38|0
1641284400000|2022-01-04 08:20:00|579.24|577.24|580.23|578.23|580.45|578.45|578.7|576.7|0
1641284700000|2022-01-04 08:25:00|580.01|578.01|580.21|578.21|580.21|578.21|579.13|577.13|0
1641285000000|2022-01-04 08:30:00|580.43|578.43|580.21|578.21|580.65|578.65|579|577|0
1641285300000|2022-01-04 08:35:00|580.09|578.09|580.42|578.42|580.86|578.86|579.55|577.55|0
1641285600000|2022-01-04 08:40:00|580.64|578.64|578.67|576.67|581.52|579.52|578.67|576.67|0
1641285900000|2022-01-04 08:45:00|578.89|576.89|579.54|577.54|579.76|577.76|578.67|576.67|0
1641286200000|2022-01-04 08:50:00|579.43|577.43|579.21|577.21|579.76|577.76|578.44|576.44|0
1641286500000|2022-01-04 08:55:00|579.1|577.1|578.55|576.55|579.42|577.42|577.79|575.79|0
1641286800000|2022-01-04 09:00:00|578.44|576.44|579.1|577.1|579.32|577.32|578.22|576.22|0
1641287100000|2022-01-04 09:05:00|579.09|577.09|579.09|577.09|579.64|577.64|578.76|576.76|0
1641287400000|2022-01-04 09:10:00|579.31|577.31|579.75|577.75|579.97|577.97|579.09|577.09|0
1641287700000|2022-01-04 09:15:00|579.97|577.97|580.62|578.62|580.62|578.62|579.75|577.75|0
1641288000000|2022-01-04 09:20:00|580.4|578.4|579.74|577.74|580.62|578.62|579.3|577.3|0
1641288300000|2022-01-04 09:25:00|579.96|577.96|579.52|577.52|579.96|577.96|579.3|577.3|0
1641288600000|2022-01-04 09:30:00|579.41|577.41|578.64|576.64|579.74|577.74|578.64|576.64|0
1641288900000|2022-01-04 09:35:00|578.42|576.42|578.86|576.86|579.08|577.08|578.09|576.09|0
1641289200000|2022-01-04 09:40:00|578.96|576.96|579.95|577.95|579.95|577.95|578.42|576.42|0
1641289500000|2022-01-04 09:45:00|579.73|577.73|579.95|577.95|580.17|578.17|579.51|577.51|0
1641289800000|2022-01-04 09:50:00|580.17|578.17|580.16|578.16|580.61|578.61|580.16|578.16|0
1641290100000|2022-01-04 09:55:00|579.95|577.95|580.82|578.82|580.82|578.82|579.94|577.94|0
1641290400000|2022-01-04 10:00:00|581.04|579.04|582.13|580.13|582.13|580.13|581.04|579.04|0
1641290700000|2022-01-04 10:05:00|581.91|579.91|583.45|581.45|583.67|581.67|581.47|579.47|0
1641291000000|2022-01-04 10:10:00|583.23|581.23|584.98|582.98|586.08|584.08|583.23|581.23|0
1641291300000|2022-01-04 10:15:00|584.76|582.76|585.42|583.42|585.42|583.42|584.1|582.1|0
1641291600000|2022-01-04 10:20:00|585.64|583.64|587.4|585.4|587.62|585.62|585.2|583.2|0
1641291900000|2022-01-04 10:25:00|587.62|585.62|587.61|585.61|588.05|586.05|586.74|584.74|0
1641292200000|2022-01-04 10:30:00|587.72|585.72|588.27|586.27|588.49|586.49|587.17|585.17|0
1641292500000|2022-01-04 10:35:00|588.05|586.05|587.39|585.39|588.27|586.27|586.95|584.95|0
1641292800000|2022-01-04 10:40:00|587.61|585.61|588.27|586.27|588.27|586.27|587.17|585.17|0
1641293100000|2022-01-04 10:45:00|588.37|586.37|587.15|585.15|588.49|586.49|586.71|584.71|0
1641293400000|2022-01-04 10:50:00|587.37|585.37|586.04|584.04|587.59|585.59|586.04|584.04|0
1641293700000|2022-01-04 10:55:00|586.26|584.26|587.36|585.36|587.36|585.36|586.04|584.04|0
1641294000000|2022-01-04 11:00:00|587.14|585.14|588.46|586.46|589.34|587.34|586.04|584.04|0
1641294300000|2022-01-04 11:05:00|588.68|586.68|589.56|587.56|589.78|587.78|588.34|586.34|0
1641294600000|2022-01-04 11:10:00|590|588|589.78|587.78|590.44|588.44|589.34|587.34|0
1641294900000|2022-01-04 11:15:00|589.88|587.88|589.55|587.55|590.22|588.22|589.33|587.33|0
1641295200000|2022-01-04 11:20:00|589.77|587.77|589.53|587.53|590.21|588.21|589.33|587.33|0
1641295500000|2022-01-04 11:25:00|589.09|587.09|588.65|586.65|589.53|587.53|588.21|586.21|0
1641295800000|2022-01-04 11:30:00|588.54|586.54|587.99|585.99|589.09|587.09|587.99|585.99|0
1641296100000|2022-01-04 11:35:00|587.77|585.77|588.65|586.65|588.87|586.87|587.55|585.55|0
1641296400000|2022-01-04 11:40:00|588.75|586.75|587.99|585.99|588.75|586.75|587.77|585.77|0
1641296700000|2022-01-04 11:45:00|588.21|586.21|588.64|586.64|588.64|586.64|587.98|585.98|0
1641297000000|2022-01-04 11:50:00|588.86|586.86|589.08|587.08|589.08|587.08|588.64|586.64|0
1641297300000|2022-01-04 11:55:00|588.86|586.86|587.32|585.32|589.08|587.08|587.1|585.1|0
1641297600000|2022-01-04 12:00:00|587.1|585.1|586.66|584.66|587.54|585.54|586.66|584.66|0
1641297900000|2022-01-04 12:05:00|586.88|584.88|587.09|585.09|587.75|585.75|586.66|584.66|0
1641298200000|2022-01-04 12:10:00|586.87|584.87|585.99|583.99|587.75|585.75|585.99|583.99|0
1641298500000|2022-01-04 12:15:00|585.77|583.77|585.77|583.77|586.65|584.65|585.55|583.55|0
1641298800000|2022-01-04 12:20:00|585.88|583.88|583.36|581.36|586.21|584.21|583.14|581.14|0
1641299100000|2022-01-04 12:25:00|583.14|581.14|581.82|579.82|583.14|581.14|580.29|578.29|0
1641299400000|2022-01-04 12:30:00|581.6|579.6|583.79|581.79|583.79|581.79|580.94|578.94|0
1641299700000|2022-01-04 12:35:00|583.57|581.57|582.03|580.03|584.01|582.01|582.03|580.03|0
1641300000000|2022-01-04 12:40:00|582.25|580.25|582.91|580.91|583.79|581.79|581.81|579.81|0
1641300300000|2022-01-04 12:45:00|582.47|580.47|582.47|580.47|583.57|581.57|582.25|580.25|0
1641300600000|2022-01-04 12:50:00|582.25|580.25|582.03|580.03|582.69|580.69|581.37|579.37|0
1641300900000|2022-01-04 12:55:00|582.25|580.25|583.78|581.78|584.22|582.22|582.03|580.03|0
1641301200000|2022-01-04 13:00:00|583.66|581.66|583.34|581.34|584.22|582.22|582.9|580.9|0
1641301500000|2022-01-04 13:05:00|583.56|581.56|584.43|582.43|584.65|582.65|583.12|581.12|0
1641301800000|2022-01-04 13:10:00|584.21|582.21|585.74|583.74|585.74|583.74|584.1|582.1|0
1641302100000|2022-01-04 13:15:00|585.52|583.52|586.4|584.4|586.62|584.62|584.65|582.65|0
1641302400000|2022-01-04 13:20:00|586.18|584.18|587.94|585.94|588.82|586.82|586.18|584.18|0
1641302700000|2022-01-04 13:25:00|588.15|586.15|587.49|585.49|588.37|586.37|586.5|584.5|0
1641303000000|2022-01-04 13:30:00|587.38|585.38|586.39|584.39|587.93|585.93|586.17|584.17|0
1641303300000|2022-01-04 13:35:00|586.17|584.17|586.17|584.17|586.39|584.39|584.86|582.86|0
1641303600000|2022-01-04 13:40:00|585.95|583.95|586.39|584.39|586.83|584.83|585.51|583.51|0
1641303900000|2022-01-04 13:45:00|586.17|584.17|584.85|582.85|586.39|584.39|584.85|582.85|0
1641304200000|2022-01-04 13:50:00|585.07|583.07|586.93|584.93|587.04|585.04|585.07|583.07|0
1641304500000|2022-01-04 13:55:00|586.82|584.82|586.82|584.82|587.26|585.26|586.6|584.6|0
1641304800000|2022-01-04 14:00:00|587.04|585.04|584.62|582.62|587.7|585.7|584.62|582.62|0
1641305100000|2022-01-04 14:05:00|584.84|582.84|586.37|584.37|586.6|584.6|584.84|582.84|0
1641305400000|2022-01-04 14:10:00|586.26|584.26|587.25|585.25|588.13|586.13|586.16|584.16|0
1641305700000|2022-01-04 14:15:00|587.03|585.03|586.81|584.81|587.47|585.47|586.37|584.37|0
1641306000000|2022-01-04 14:20:00|587.03|585.03|587.47|585.47|587.47|585.47|586.81|584.81|0
1641306300000|2022-01-04 14:25:00|587.25|585.25|585.93|583.93|587.25|585.25|585.27|583.27|0
1641306600000|2022-01-04 14:30:00|586.15|584.15|588.56|586.56|589|587|583.73|581.73|0
1641306900000|2022-01-04 14:35:00|587.9|585.9|589.44|587.44|591.42|589.42|585.48|583.48|0
1641307200000|2022-01-04 14:40:00|589.66|587.66|590.08|588.08|592.06|590.06|588.33|586.33|0
1641307500000|2022-01-04 14:45:00|589.86|587.86|589.2|587.2|591.18|589.18|588.76|586.76|0
1641307800000|2022-01-04 14:50:00|588.76|586.76|590.74|588.74|590.96|588.96|586.35|584.35|0
1641308100000|2022-01-04 14:55:00|590.96|588.96|590.07|588.07|591.61|589.61|589.19|587.19|0
1641308400000|2022-01-04 15:00:00|589.96|587.96|586.56|584.56|590.07|588.07|584.16|582.16|0
1641308700000|2022-01-04 15:05:00|586.34|584.34|587.65|585.65|587.65|585.65|585.03|583.03|0
1641309000000|2022-01-04 15:10:00|587.44|585.44|585.68|583.68|588.97|586.97|584.37|582.37|0
1641309300000|2022-01-04 15:15:00|585.9|583.9|583.71|581.71|586.99|584.99|583.27|581.27|0
1641309600000|2022-01-04 15:20:00|583.93|581.93|585.68|583.68|587.53|585.53|582.83|580.83|0
1641309900000|2022-01-04 15:25:00|585.78|583.78|589.4|587.4|589.4|587.4|581.96|579.96|0
1641310200000|2022-01-04 15:30:00|589.62|587.62|585.01|583.01|590.93|588.93|584.9|582.9|0
1641310500000|2022-01-04 15:35:00|585.67|583.67|581.3|579.3|585.89|583.89|581.3|579.3|0
1641310800000|2022-01-04 15:40:00|581.73|579.73|578.68|576.68|583.7|581.7|578.02|576.02|0
1641311100000|2022-01-04 15:45:00|578.24|576.24|579.77|577.77|581.08|579.08|577.8|575.8|0
1641311400000|2022-01-04 15:50:00|579.99|577.99|576.93|574.93|580.64|578.64|576.27|574.27|0
1641311700000|2022-01-04 15:55:00|576.71|574.71|571.69|569.69|576.71|574.71|570.82|568.82|0
1641312000000|2022-01-04 16:00:00|571.47|569.47|563.48|561.48|571.91|569.91|562.35|560.35|0
1641312300000|2022-01-04 16:05:00|563.92|561.92|568.29|566.29|569.16|567.16|563.92|561.92|0
1641312600000|2022-01-04 16:10:00|568.51|566.51|568.94|566.94|569.38|567.38|565.48|563.48|0
1641312900000|2022-01-04 16:15:00|568.72|566.72|567.64|565.64|568.72|566.72|565.48|563.48|0
1641313200000|2022-01-04 16:20:00|567.85|565.85|565.69|563.69|567.85|565.85|562.66|560.66|0
1641313500000|2022-01-04 16:25:00|565.9|563.9|566.77|564.77|567.2|565.2|563.09|561.09|0
1641313800000|2022-01-04 16:30:00|566.55|564.55|570.88|568.88|570.88|568.88|566.12|564.12|0
1641314100000|2022-01-04 16:35:00|571.1|569.1|571.53|569.53|571.53|569.53|569.58|567.58|0
1641314400000|2022-01-04 16:40:00|571.31|569.31|572.18|570.18|572.18|570.18|569.36|567.36|0
1641314700000|2022-01-04 16:45:00|572.39|570.39|575|573|575.87|573.87|571.96|569.96|0
1641315000000|2022-01-04 16:50:00|574.78|572.78|574.78|572.78|575.22|573.22|573.04|571.04|0
1641315300000|2022-01-04 16:55:00|574.56|572.56|571.52|569.52|575|573|570.87|568.87|0
1641315600000|2022-01-04 17:00:00|571.4|569.4|570|568|572.39|570.39|569.35|567.35|0
1641315900000|2022-01-04 17:05:00|570.43|568.43|569.78|567.78|571.08|569.08|568.48|566.48|0
1641316200000|2022-01-04 17:10:00|569.99|567.99|573.25|571.25|573.46|571.46|569.78|567.78|0
1641316500000|2022-01-04 17:15:00|573.03|571.03|574.18|572.18|575.64|573.64|573.03|571.03|0
1641316800000|2022-01-04 17:20:00|573.96|571.96|572.63|570.63|574.61|572.61|572.63|570.63|0
1641317100000|2022-01-04 17:25:00|572.42|570.42|571.98|569.98|573.5|571.5|571.76|569.76|0
1641317400000|2022-01-04 17:30:00|571.76|569.76|570.67|568.67|571.76|569.76|569.37|567.37|0
1641317700000|2022-01-04 17:35:00|570.89|568.89|571.11|569.11|572.41|570.41|570.89|568.89|0
1641318000000|2022-01-04 17:40:00|571.32|569.32|569.58|567.58|571.54|569.54|569.37|567.37|0
1641318300000|2022-01-04 17:45:00|569.8|567.8|568.28|566.28|571.42|569.42|567.63|565.63|0
1641318600000|2022-01-04 17:50:00|568.71|566.71|567.41|565.41|569.58|567.58|566.54|564.54|0
1641318900000|2022-01-04 17:55:00|567.63|565.63|565.46|563.46|568.06|566.06|564.59|562.59|0
1641319200000|2022-01-04 18:00:00|565.24|563.24|566.76|564.76|567.19|565.19|563.94|561.94|0
1641319500000|2022-01-04 18:05:00|566.54|564.54|567.62|565.62|569.79|567.79|566.54|564.54|0
1641319800000|2022-01-04 18:10:00|568.05|566.05|566.53|564.53|568.05|566.05|566.1|564.1|0
1641320100000|2022-01-04 18:15:00|566.75|564.75|564.58|562.58|567.18|565.18|564.15|562.15|0
1641320400000|2022-01-04 18:20:00|564.37|562.37|565.66|563.66|566.1|564.1|563.72|561.72|0
1641320700000|2022-01-04 18:25:00|565.45|563.45|565.44|563.44|568.04|566.04|564.8|562.8|0
1641321000000|2022-01-04 18:30:00|565.23|563.23|559.39|557.39|565.44|563.44|559.18|557.18|0
1641321300000|2022-01-04 18:35:00|559.61|557.61|561.76|559.76|562.84|560.84|558.96|556.96|0
1641321600000|2022-01-04 18:40:00|561.33|559.33|561.76|559.76|562.62|560.62|560.47|558.47|0
1641321900000|2022-01-04 18:45:00|561.97|559.97|561.32|559.32|562.84|560.84|561.11|559.11|0
1641322200000|2022-01-04 18:50:00|561.11|559.11|558.52|556.52|561.11|559.11|557.01|555.01|0
1641322500000|2022-01-04 18:55:00|558.3|556.3|556.14|554.14|558.3|556.3|555.28|553.28|0
1641322800000|2022-01-04 19:00:00|555.71|553.71|560.88|558.88|560.88|558.88|555.71|553.71|0
1641323100000|2022-01-04 19:05:00|560.67|558.67|558.94|556.94|561.1|559.1|558.29|556.29|0
1641323400000|2022-01-04 19:10:00|558.72|556.72|562.17|560.17|562.17|560.17|558.08|556.08|0
1641323700000|2022-01-04 19:15:00|562.39|560.39|560.8|558.8|563.69|561.69|560.36|558.36|0
1641324000000|2022-01-04 19:20:00|560.58|558.58|559.06|557.06|561.45|559.45|558.84|556.84|0
1641324300000|2022-01-04 19:25:00|558.84|556.84|560.57|558.57|561.44|559.44|558.84|556.84|0
1641324600000|2022-01-04 19:30:00|560.79|558.79|564.05|562.05|566.66|564.66|560.36|558.36|0
1641324900000|2022-01-04 19:35:00|564.49|562.49|563.61|561.61|564.7|562.7|563.18|561.18|0
1641325200000|2022-01-04 19:40:00|563.83|561.83|567.31|565.31|567.53|565.53|563.61|561.61|0
1641325500000|2022-01-04 19:45:00|566.88|564.88|567.75|565.75|568.62|566.62|566.22|564.22|0
1641325800000|2022-01-04 19:50:00|568.18|566.18|568.62|566.62|569.49|567.49|567.31|565.31|0
1641326100000|2022-01-04 19:55:00|568.18|566.18|568.18|566.18|568.72|566.72|567.52|565.52|0
1641326400000|2022-01-04 20:00:00|568.39|566.39|570.57|568.57|570.79|568.79|568.18|566.18|0
1641326700000|2022-01-04 20:05:00|570.36|568.36|570.79|568.79|571.23|569.23|569.7|567.7|0
1641327000000|2022-01-04 20:10:00|571.01|569.01|572.32|570.32|572.97|570.97|571.01|569.01|0
1641327300000|2022-01-04 20:15:00|572.54|570.54|572.53|570.53|573.41|571.41|571.22|569.22|0
1641327600000|2022-01-04 20:20:00|572.75|570.75|574.5|572.5|575.81|573.81|572.75|570.75|0
1641327900000|2022-01-04 20:25:00|574.72|572.72|575.59|573.59|576.03|574.03|573.4|571.4|0
1641328200000|2022-01-04 20:30:00|575.81|573.81|573.84|571.84|575.81|573.81|572.75|570.75|0
1641328500000|2022-01-04 20:35:00|573.4|571.4|574.17|572.17|575.27|573.27|573.3|571.3|0
1641328800000|2022-01-04 20:40:00|574.39|572.39|576.58|574.58|577.45|575.45|573.73|571.73|0
1641329100000|2022-01-04 20:45:00|576.8|574.8|578.98|576.98|579.2|577.2|576.36|574.36|0
1641329400000|2022-01-04 20:50:00|578.11|576.11|575.04|573.04|581.62|579.62|575.04|573.04|0
1641329700000|2022-01-04 20:55:00|573.73|571.73|568.92|566.92|573.94|571.94|568.92|566.92|0
1641330000000|2022-01-04 21:00:00|569.57|567.57|568.48|566.48|570.45|568.45|567.61|565.61|0
1641330300000|2022-01-04 21:05:00|568.26|566.26|568.91|566.91|570.01|568.01|568.04|566.04|0
1641330600000|2022-01-04 21:10:00|568.7|566.7|567.82|565.82|568.91|566.91|567.17|565.17|0
1641330900000|2022-01-04 21:15:00|567.68|565.08|569.64|567.04|569.64|567.04|567.68|565.08|0
1641331200000|2022-01-04 21:20:00|570.08|567.48|570.08|567.48|570.3|567.7|569.64|567.04|0
1641331500000|2022-01-04 21:25:00|569.86|567.26|568.99|566.39|570.08|567.48|568.55|565.95|0
1641331800000|2022-01-04 21:30:00|568.98|566.38|568.11|565.51|569.2|566.6|567.67|565.07|0
1641332100000|2022-01-04 21:35:00|568.55|565.95|568.76|566.16|568.98|566.38|568.33|565.73|0
1641332400000|2022-01-04 21:40:00|568.98|566.38|569.41|566.81|569.63|567.03|568.98|566.38|0
1641332700000|2022-01-04 21:45:00|569.3|566.7|568.97|566.37|569.41|566.81|568.32|565.72|0
1641333000000|2022-01-04 21:50:00|568.76|566.16|568.75|566.15|568.76|566.16|568.54|565.94|0
1641333300000|2022-01-04 21:55:00|568.97|566.37|569.63|567.03|569.73|567.13|568.54|565.94|0
1641333600000|2022-01-04 22:00:00|569.41|566.81|569.02|566.42|569.41|566.81|569.02|566.42|0
1641333900000|2022-01-04 22:05:00|569.31|566.71|569.17|566.57|569.37|566.77|569.17|566.57|0
1641334200000|2022-01-04 22:10:00|569.11|566.51|569.08|566.48|569.17|566.57|569.01|566.41|0
1641334500000|2022-01-04 22:15:00|568.95|566.35|569.24|566.64|569.24|566.64|568.89|566.29|0
1641334800000|2022-01-04 22:20:00|569.11|566.51|569.43|566.83|569.52|566.92|569.11|566.51|0
1641335100000|2022-01-04 22:25:00|569.24|566.64|569.26|566.66|569.45|566.85|569.24|566.64|0
1641335400000|2022-01-04 22:30:00|569.29|566.69|569|566.4|569.42|566.82|569|566.4|0
1641335700000|2022-01-04 22:35:00|569.1|566.5|568.91|566.31|569.1|566.5|568.88|566.28|0
1641336000000|2022-01-04 22:40:00|568.9|566.3|568.9|566.3|569|566.4|568.88|566.28|0
1641336300000|2022-01-04 22:45:00|568.94|566.34|568.97|566.37|568.97|566.37|568.84|566.24|0
1641336600000|2022-01-04 22:50:00|568.93|566.33|568.97|566.37|568.97|566.37|568.93|566.33|0
1641336900000|2022-01-04 22:55:00|569.12|566.52|568.96|566.36|569.12|566.52|568.8|566.2|0
1641337200000|2022-01-04 23:00:00|569.26|566.66|569.15|566.55|570.13|567.53|568.72|566.12|0
1641337500000|2022-01-04 23:05:00|569.37|566.77|567.84|565.24|569.81|567.21|567.84|565.24|0
1641337800000|2022-01-04 23:10:00|568.28|565.68|568.38|565.78|568.93|566.33|568.06|565.46|0
1641338100000|2022-01-04 23:15:00|568.28|565.68|566.31|563.71|568.28|565.68|566.31|563.71|0
1641338400000|2022-01-04 23:20:00|566.53|563.93|565.22|562.62|566.53|563.93|565|562.4|0
1641338700000|2022-01-04 23:25:00|565.33|562.73|566.19|563.59|567.18|564.58|565|562.4|0
1641339000000|2022-01-04 23:30:00|565.87|563.27|565.65|563.05|565.87|563.27|564.78|562.18|0
1641339300000|2022-01-04 23:35:00|565.54|562.94|565.87|563.27|566.09|563.49|565.22|562.62|0
1641339600000|2022-01-04 23:40:00|565.65|563.05|565.21|562.61|566.08|563.48|564.78|562.18|0
1641339900000|2022-01-04 23:45:00|565.43|562.83|564.12|561.52|565.43|562.83|563.9|561.3|0
1641340200000|2022-01-04 23:50:00|564.22|561.62|564.77|562.17|565.21|562.61|564.12|561.52|0
1641340500000|2022-01-04 23:55:00|564.99|562.39|564.77|562.17|565.42|562.82|564.33|561.73|0
1641340800000|2022-01-05 00:00:00|564.98|562.38|563.68|561.08|565.64|563.04|562.81|560.21|0
1641341100000|2022-01-05 00:05:00|563.89|561.29|563.24|560.64|564.11|561.51|562.26|559.66|0
1641341400000|2022-01-05 00:10:00|563.46|560.86|563.78|561.18|564.11|561.51|562.59|559.99|0
1641341700000|2022-01-05 00:15:00|563.89|561.29|562.15|559.55|564.11|561.51|562.15|559.55|0
1641342000000|2022-01-05 00:20:00|562.36|559.76|563.67|561.07|563.88|561.28|561.93|559.33|0
1641342300000|2022-01-05 00:25:00|563.55|560.95|563.11|560.51|563.67|561.07|562.9|560.3|0
1641342600000|2022-01-05 00:30:00|563.23|560.63|562.57|559.97|563.23|560.63|561.81|559.21|0
1641342900000|2022-01-05 00:35:00|563.01|560.41|562.14|559.54|563.44|560.84|561.48|558.88|0
1641343200000|2022-01-05 00:40:00|562.24|559.64|562.57|559.97|562.79|560.19|561.92|559.32|0
1641343500000|2022-01-05 00:45:00|562.45|559.85|562.78|560.18|563|560.4|562.13|559.53|0
1641343800000|2022-01-05 00:50:00|562.56|559.96|563.43|560.83|563.65|561.05|562.56|559.96|0
1641344100000|2022-01-05 00:55:00|563.54|560.94|563.65|561.05|563.87|561.27|563.21|560.61|0
1641344400000|2022-01-05 01:00:00|563.86|561.26|563.86|561.26|564.3|561.7|563.43|560.83|0
1641344700000|2022-01-05 01:05:00|563.64|561.04|563.21|560.61|564.3|561.7|563.21|560.61|0
1641345000000|2022-01-05 01:10:00|562.99|560.39|564.95|562.35|564.95|562.35|562.55|559.95|0
1641345300000|2022-01-05 01:15:00|565.16|562.56|566.69|564.09|567.34|564.74|564.94|562.34|0
1641345600000|2022-01-05 01:20:00|566.47|563.87|566.03|563.43|566.69|564.09|565.38|562.78|0
1641345900000|2022-01-05 01:25:00|565.81|563.21|564.72|562.12|565.81|563.21|564.72|562.12|0
1641346200000|2022-01-05 01:30:00|564.5|561.9|561.67|559.07|564.5|561.9|561.02|558.42|0
1641346500000|2022-01-05 01:35:00|561.89|559.29|560.9|558.3|562.32|559.72|560.15|557.55|0
1641346800000|2022-01-05 01:40:00|560.8|558.2|560.36|557.76|561.23|558.63|559.71|557.11|0
1641347100000|2022-01-05 01:45:00|560.47|557.87|558.62|556.02|560.47|557.87|557.97|555.37|0
1641347400000|2022-01-05 01:50:00|558.41|555.81|559.49|556.89|560.14|557.54|558.41|555.81|0
1641347700000|2022-01-05 01:55:00|559.59|556.99|559.49|556.89|560.14|557.54|559.27|556.67|0
1641348000000|2022-01-05 02:00:00|559.7|557.1|559.48|556.88|561.01|558.41|559.48|556.88|0
1641348300000|2022-01-05 02:05:00|559.27|556.67|559.26|556.66|559.7|557.1|558.61|556.01|0
1641348600000|2022-01-05 02:10:00|559.7|557.1|560.35|557.75|561|558.4|559.48|556.88|0
1641348900000|2022-01-05 02:15:00|560.45|557.85|561.43|558.83|561.65|559.05|560.45|557.85|0
1641349200000|2022-01-05 02:20:00|561.32|558.72|560.78|558.18|561.32|558.72|560.56|557.96|0
1641349500000|2022-01-05 02:25:00|560.99|558.39|559.9|557.3|561.21|558.61|559.9|557.3|0
1641349800000|2022-01-05 02:30:00|559.69|557.09|560.34|557.74|560.77|558.17|559.04|556.44|0
1641350100000|2022-01-05 02:35:00|560.55|557.95|559.68|557.08|560.55|557.95|559.47|556.87|0
1641350400000|2022-01-05 02:40:00|559.47|556.87|559.03|556.43|559.47|556.87|558.81|556.21|0
1641350700000|2022-01-05 02:45:00|559.25|556.65|559.68|557.08|559.89|557.29|559.03|556.43|0
1641351000000|2022-01-05 02:50:00|559.89|557.29|559.89|557.29|560.33|557.73|559.67|557.07|0
1641351300000|2022-01-05 02:55:00|559.67|557.07|560.76|558.16|561.19|558.59|559.67|557.07|0
1641351600000|2022-01-05 03:00:00|560.97|558.37|560.97|558.37|561.41|558.81|560.54|557.94|0
1641351900000|2022-01-05 03:05:00|561.08|558.48|560.97|558.37|561.41|558.81|560.75|558.15|0
1641352200000|2022-01-05 03:10:00|560.75|558.15|559.66|557.06|560.97|558.37|559.45|556.85|0
1641352500000|2022-01-05 03:15:00|559.45|556.85|559.23|556.63|559.45|556.85|558.79|556.19|0
1641352800000|2022-01-05 03:20:00|559.01|556.41|559.66|557.06|560.09|557.49|558.79|556.19|0
1641353100000|2022-01-05 03:25:00|559.44|556.84|559.66|557.06|559.66|557.06|559.22|556.62|0
1641353400000|2022-01-05 03:30:00|559.54|556.94|559.65|557.05|560.09|557.49|559|556.4|0
1641353700000|2022-01-05 03:35:00|559.87|557.27|560.52|557.92|560.74|558.14|559.87|557.27|0
1641354000000|2022-01-05 03:40:00|560.3|557.7|560.73|558.13|560.73|558.13|560.3|557.7|0
1641354300000|2022-01-05 03:45:00|560.52|557.92|559.86|557.26|560.52|557.92|559.86|557.26|0
1641354600000|2022-01-05 03:50:00|559.65|557.05|560.62|558.02|560.73|558.13|559.64|557.04|0
1641354900000|2022-01-05 03:55:00|560.73|558.13|560.83|558.23|561.16|558.56|560.29|557.69|0
1641355200000|2022-01-05 04:00:00|560.73|558.13|560.94|558.34|561.38|558.78|560.72|558.12|0
1641355500000|2022-01-05 04:05:00|560.72|558.12|560.5|557.9|560.72|558.12|560.29|557.69|0
1641355800000|2022-01-05 04:10:00|560.72|558.12|560.5|557.9|560.72|558.12|560.5|557.9|0
1641356100000|2022-01-05 04:15:00|560.28|557.68|560.28|557.68|560.5|557.9|560.06|557.46|0
1641356400000|2022-01-05 04:20:00|560.5|557.9|560.71|558.11|560.71|558.11|560.28|557.68|0
1641356700000|2022-01-05 04:25:00|560.6|558|560.28|557.68|560.6|558|560.28|557.68|0
1641357000000|2022-01-05 04:30:00|560.27|557.67|559.62|557.02|560.27|557.67|559.41|556.81|0
1641357300000|2022-01-05 04:35:00|559.84|557.24|559.18|556.58|559.84|557.24|558.75|556.15|0
1641357600000|2022-01-05 04:40:00|559.4|556.8|559.62|557.02|559.83|557.23|559.4|556.8|0
1641357900000|2022-01-05 04:45:00|559.83|557.23|560.37|557.77|560.37|557.77|559.61|557.01|0
1641358200000|2022-01-05 04:50:00|560.26|557.66|559.83|557.23|560.48|557.88|559.61|557.01|0
1641358500000|2022-01-05 04:55:00|559.61|557.01|559.83|557.23|559.83|557.23|559.61|557.01|0
1641358800000|2022-01-05 05:00:00|560.04|557.44|559.17|556.57|560.15|557.55|558.52|555.92|0
1641359100000|2022-01-05 05:05:00|559.06|556.46|558.52|555.92|559.39|556.79|558.08|555.48|0
1641359400000|2022-01-05 05:10:00|558.73|556.13|559.6|557|559.82|557.22|558.52|555.92|0
1641359700000|2022-01-05 05:15:00|559.82|557.22|558.29|555.69|559.82|557.22|558.08|555.48|0
1641360000000|2022-01-05 05:20:00|558.51|555.91|556.99|554.39|558.51|555.91|556.77|554.17|0
1641360300000|2022-01-05 05:25:00|557.21|554.61|555.69|553.09|558.07|555.47|555.04|552.44|0
1641360600000|2022-01-05 05:30:00|555.9|553.3|555.9|553.3|556.99|554.39|555.79|553.19|0
1641360900000|2022-01-05 05:35:00|556.12|553.52|557.2|554.6|557.3|554.7|555.25|552.65|0
1641361200000|2022-01-05 05:40:00|557.09|554.49|556.76|554.16|557.63|555.03|556.76|554.16|0
1641361500000|2022-01-05 05:45:00|556.55|553.95|556.98|554.38|557.19|554.59|556.33|553.73|0
1641361800000|2022-01-05 05:50:00|556.86|554.26|556.76|554.16|556.97|554.37|556.33|553.73|0
1641362100000|2022-01-05 05:55:00|556.97|554.37|556.32|553.72|556.97|554.37|556.32|553.72|0
1641362400000|2022-01-05 06:00:00|556.1|553.5|556.75|554.15|556.75|554.15|556.1|553.5|0
1641362700000|2022-01-05 06:05:00|556.97|554.37|555.23|552.63|556.97|554.37|554.8|552.2|0
1641363000000|2022-01-05 06:10:00|555.34|552.74|556.85|554.25|556.96|554.36|555.34|552.74|0
1641363300000|2022-01-05 06:15:00|556.96|554.36|557.39|554.79|557.72|555.12|556.75|554.15|0
1641363600000|2022-01-05 06:20:00|557.61|555.01|558.26|555.66|558.26|555.66|557.61|555.01|0
1641363900000|2022-01-05 06:25:00|558.04|555.44|557.82|555.22|558.26|555.66|557.61|555.01|0
1641364200000|2022-01-05 06:30:00|557.61|555.01|557.39|554.79|557.93|555.33|556.95|554.35|0
1641364500000|2022-01-05 06:35:00|557.6|555|558.04|555.44|558.25|555.65|557.38|554.78|0
1641364800000|2022-01-05 06:40:00|558.03|555.43|560.64|558.04|560.64|558.04|558.03|555.43|0
1641365100000|2022-01-05 06:45:00|560.42|557.82|562.04|559.44|562.38|559.78|560.42|557.82|0
1641365400000|2022-01-05 06:50:00|562.16|559.56|561.72|559.12|562.37|559.77|561.5|558.9|0
1641365700000|2022-01-05 06:55:00|561.5|558.9|561.28|558.68|562.59|559.99|561.28|558.68|0
1641366000000|2022-01-05 07:00:00|561.6|559|561.93|559.33|562.15|559.55|560.2|557.6|0
1641366300000|2022-01-05 07:05:00|561.82|559.22|563.12|560.52|563.45|560.85|561.71|559.11|0
1641366600000|2022-01-05 07:10:00|563.02|560.42|562.8|560.2|563.45|560.85|562.36|559.76|0
1641366900000|2022-01-05 07:15:00|562.58|559.98|563.45|560.85|563.45|560.85|562.58|559.98|0
1641367200000|2022-01-05 07:20:00|563.33|560.73|562.14|559.54|563.45|560.85|562.14|559.54|0
1641367500000|2022-01-05 07:25:00|562.36|559.76|561.92|559.32|562.57|559.97|561.49|558.89|0
1641367800000|2022-01-05 07:30:00|561.7|559.1|563|560.4|563|560.4|561.48|558.88|0
1641368100000|2022-01-05 07:35:00|563.22|560.62|561.04|558.44|563.44|560.84|561.04|558.44|0
1641368400000|2022-01-05 07:40:00|561.26|558.66|562.78|560.18|563|560.4|561.04|558.44|0
1641368700000|2022-01-05 07:45:00|562.56|559.96|565.83|563.23|565.83|563.23|562.56|559.96|0
1641369000000|2022-01-05 07:50:00|566.05|563.45|565.61|563.01|566.48|563.88|564.95|562.35|0
1641369300000|2022-01-05 07:55:00|565.82|563.22|564.95|562.35|566.26|563.66|564.73|562.13|0
1641369600000|2022-01-05 08:00:00|565.39|562.79|563.64|561.04|567.78|565.18|563.64|561.04|0
1641369900000|2022-01-05 08:05:00|563.13|561.13|565.43|563.43|565.87|563.87|563.13|561.13|0
1641370200000|2022-01-05 08:10:00|565.22|563.22|566.3|564.3|567.39|565.39|564.13|562.13|0
1641370500000|2022-01-05 08:15:00|566.95|564.95|565.86|563.86|567.61|565.61|565.65|563.65|0
1641370800000|2022-01-05 08:20:00|565.65|563.65|566.51|564.51|566.51|564.51|563.47|561.47|0
1641371100000|2022-01-05 08:25:00|566.73|564.73|565.86|563.86|567.38|565.38|565.64|563.64|0
1641371400000|2022-01-05 08:30:00|565.96|563.96|564.77|562.77|567.6|565.6|564.77|562.77|0
1641371700000|2022-01-05 08:35:00|564.66|562.66|565.52|563.52|565.52|563.52|563.68|561.68|0
1641372000000|2022-01-05 08:40:00|565.42|563.42|565.42|563.42|566.94|564.94|565.2|563.2|0
1641372300000|2022-01-05 08:45:00|565.63|563.63|563.67|561.67|566.07|564.07|563.67|561.67|0
1641372600000|2022-01-05 08:50:00|563.89|561.89|563.89|561.89|564.54|562.54|563.46|561.46|0
1641372900000|2022-01-05 08:55:00|563.67|561.67|564.97|562.97|565.41|563.41|563.24|561.24|0
1641373200000|2022-01-05 09:00:00|565.19|563.19|565.84|563.84|566.71|564.71|564.32|562.32|0
1641373500000|2022-01-05 09:05:00|565.94|563.94|566.92|564.92|568.01|566.01|565.84|563.84|0
1641373800000|2022-01-05 09:10:00|567.14|565.14|569.32|567.32|569.53|567.53|566.27|564.27|0
1641374100000|2022-01-05 09:15:00|568.66|566.66|570.18|568.18|571.71|569.71|568.66|566.66|0
1641374400000|2022-01-05 09:20:00|570.4|568.4|570.4|568.4|571.49|569.49|569.75|567.75|0
1641374700000|2022-01-05 09:25:00|570.18|568.18|569.96|567.96|570.62|568.62|569.74|567.74|0
1641375000000|2022-01-05 09:30:00|570.07|568.07|569.52|567.52|570.18|568.18|569.19|567.19|0
1641375300000|2022-01-05 09:35:00|569.63|567.63|568.43|566.43|569.96|567.96|568.43|566.43|0
1641375600000|2022-01-05 09:40:00|568.32|566.32|569.52|567.52|570.17|568.17|568|566|0
1641375900000|2022-01-05 09:45:00|569.08|567.08|569.08|567.08|570.17|568.17|568.21|566.21|0
1641376200000|2022-01-05 09:50:00|569.18|567.18|569.4|567.4|569.62|567.62|568.64|566.64|0
1641376500000|2022-01-05 09:55:00|569.51|567.51|570.05|568.05|570.71|568.71|568.86|566.86|0
1641376800000|2022-01-05 10:00:00|570.38|568.38|571.47|569.47|572.34|570.34|569.73|567.73|0
1641377100000|2022-01-05 10:05:00|571.9|569.9|572.99|570.99|573.43|571.43|571.25|569.25|0
1641377400000|2022-01-05 10:10:00|573.21|571.21|571.25|569.25|573.43|571.43|570.59|568.59|0
1641377700000|2022-01-05 10:15:00|571.03|569.03|570.81|568.81|571.25|569.25|570.59|568.59|0
1641378000000|2022-01-05 10:20:00|571.02|569.02|570.59|568.59|571.46|569.46|570.15|568.15|0
1641378300000|2022-01-05 10:25:00|570.8|568.8|572.11|570.11|572.11|570.11|570.69|568.69|0
1641378600000|2022-01-05 10:30:00|572.76|570.76|570.58|568.58|573.2|571.2|569.93|567.93|0
1641378900000|2022-01-05 10:35:00|570.8|568.8|569.27|567.27|570.8|568.8|568.84|566.84|0
1641379200000|2022-01-05 10:40:00|569.49|567.49|568.4|566.4|569.71|567.71|568.18|566.18|0
1641379500000|2022-01-05 10:45:00|568.61|566.61|568.72|566.72|569.27|567.27|568.18|566.18|0
1641379800000|2022-01-05 10:50:00|568.83|566.83|568.17|566.17|569.37|567.37|567.74|565.74|0
1641380100000|2022-01-05 10:55:00|568.39|566.39|568.39|566.39|570.35|568.35|568.17|566.17|0
1641380400000|2022-01-05 11:00:00|568.17|566.17|566.86|564.86|568.82|566.82|566.86|564.86|0
1641380700000|2022-01-05 11:05:00|567.08|565.08|567.3|565.3|567.73|565.73|565.77|563.77|0
1641381000000|2022-01-05 11:10:00|567.18|565.18|568.38|566.38|568.6|566.6|566.42|564.42|0
1641381300000|2022-01-05 11:15:00|568.16|566.16|567.51|565.51|568.6|566.6|566.64|564.64|0
1641381600000|2022-01-05 11:20:00|567.29|565.29|566.2|564.2|567.94|565.94|566.2|564.2|0
1641381900000|2022-01-05 11:25:00|565.76|563.76|565.76|563.76|567.5|565.5|565.33|563.33|0
1641382200000|2022-01-05 11:30:00|565.54|563.54|565.54|563.54|566.41|564.41|565.54|563.54|0
1641382500000|2022-01-05 11:35:00|565.32|563.32|565.97|563.97|566.19|564.19|565.32|563.32|0
1641382800000|2022-01-05 11:40:00|566.19|564.19|567.06|565.06|567.28|565.28|565.97|563.97|0
1641383100000|2022-01-05 11:45:00|566.84|564.84|567.49|565.49|567.93|565.93|566.62|564.62|0
1641383400000|2022-01-05 11:50:00|567.93|565.93|567.71|565.71|568.14|566.14|566.4|564.4|0
1641383700000|2022-01-05 11:55:00|567.92|565.92|567.7|565.7|568.14|566.14|567.05|565.05|0
1641384000000|2022-01-05 12:00:00|567.27|565.27|567.27|565.27|568.57|566.57|567.05|565.05|0
1641384300000|2022-01-05 12:05:00|567.05|565.05|568.57|566.57|569.22|567.22|566.18|564.18|0
1641384600000|2022-01-05 12:10:00|568.79|566.79|569.22|567.22|569.66|567.66|568.35|566.35|0
1641384900000|2022-01-05 12:15:00|569.44|567.44|568.78|566.78|569.87|567.87|568.35|566.35|0
1641385200000|2022-01-05 12:20:00|568.89|566.89|566.82|564.82|569|567|566.82|564.82|0
1641385500000|2022-01-05 12:25:00|566.92|564.92|568.99|566.99|569.21|567.21|566.6|564.6|0
1641385800000|2022-01-05 12:30:00|568.78|566.78|567.9|565.9|569.32|567.32|567.69|565.69|0
1641386100000|2022-01-05 12:35:00|568.12|566.12|566.59|564.59|568.34|566.34|566.59|564.59|0
1641386400000|2022-01-05 12:40:00|566.38|564.38|566.16|564.16|566.59|564.59|565.72|563.72|0
1641386700000|2022-01-05 12:45:00|565.94|563.94|564.2|562.2|566.16|564.16|564.2|562.2|0
1641387000000|2022-01-05 12:50:00|564.42|562.42|564.63|562.63|564.85|562.85|564.2|562.2|0
1641387300000|2022-01-05 12:55:00|564.52|562.52|565.93|563.93|566.15|564.15|564.19|562.19|0
1641387600000|2022-01-05 13:00:00|566.37|564.37|566.15|564.15|567.24|565.24|565.93|563.93|0
1641387900000|2022-01-05 13:05:00|566.36|564.36|566.14|564.14|567.45|565.45|565.93|563.93|0
1641388200000|2022-01-05 13:10:00|565.93|563.93|564.4|562.4|565.93|563.93|564.18|562.18|0
1641388500000|2022-01-05 13:15:00|564.18|562.18|566.79|564.79|567.66|565.66|562.55|560.55|0
1641388800000|2022-01-05 13:20:00|566.57|564.57|566.89|564.89|567.22|565.22|565.7|563.7|0
1641389100000|2022-01-05 13:25:00|567.01|565.01|567.66|565.66|568.53|566.53|566.79|564.79|0
1641389400000|2022-01-05 13:30:00|567.87|565.87|567.87|565.87|568.53|566.53|566.57|564.57|0
1641389700000|2022-01-05 13:35:00|568.09|566.09|567|565|568.52|566.52|566.35|564.35|0
1641390000000|2022-01-05 13:40:00|566.78|564.78|567.21|565.21|567.87|565.87|566.34|564.34|0
1641390300000|2022-01-05 13:45:00|567.43|565.43|566.56|564.56|567.87|565.87|565.25|563.25|0
1641390600000|2022-01-05 13:50:00|566.12|564.12|569.05|567.05|569.05|567.05|565.69|563.69|0
1641390900000|2022-01-05 13:55:00|568.95|566.95|568.73|566.73|570.04|568.04|568.73|566.73|0
1641391200000|2022-01-05 14:00:00|568.95|566.95|566.55|564.55|569.82|567.82|566.55|564.55|0
1641391500000|2022-01-05 14:05:00|566.77|564.77|565.89|563.89|567.42|565.42|565.46|563.46|0
1641391800000|2022-01-05 14:10:00|566.11|564.11|568.94|566.94|568.94|566.94|566.11|564.11|0
1641392100000|2022-01-05 14:15:00|569.16|567.16|568.94|566.94|569.81|567.81|568.28|566.28|0
1641392400000|2022-01-05 14:20:00|568.72|566.72|569.15|567.15|569.37|567.37|567.85|565.85|0
1641392700000|2022-01-05 14:25:00|569.26|567.26|567.08|565.08|569.26|567.26|566.32|564.32|0
1641393000000|2022-01-05 14:30:00|567.84|565.84|560.23|558.23|571.11|569.11|560.23|558.23|0
1641393300000|2022-01-05 14:35:00|559.58|557.58|562.4|560.4|565.66|563.66|558.07|556.07|0
1641393600000|2022-01-05 14:40:00|562.18|560.18|564.14|562.14|569.36|567.36|561.31|559.31|0
1641393900000|2022-01-05 14:45:00|563.81|561.81|562.83|560.83|564.57|562.57|560.44|558.44|0
1641394200000|2022-01-05 14:50:00|562.61|560.61|564.98|562.98|569.14|567.14|561.74|559.74|0
1641394500000|2022-01-05 14:55:00|564.76|562.76|566.28|564.28|568.25|566.25|564.54|562.54|0
1641394800000|2022-01-05 15:00:00|566.06|564.06|563.12|561.12|568.25|566.25|562.36|560.36|0
1641395100000|2022-01-05 15:05:00|563.23|561.23|564.86|562.86|567.15|565.15|563.23|561.23|0
1641395400000|2022-01-05 15:10:00|565.19|563.19|563.88|561.88|566.71|564.71|563.44|561.44|0
1641395700000|2022-01-05 15:15:00|564.09|562.09|564.63|562.63|566.27|564.27|563.87|561.87|0
1641396000000|2022-01-05 15:20:00|564.75|562.75|568.23|566.23|569.11|567.11|564.75|562.75|0
1641396300000|2022-01-05 15:25:00|568.45|566.45|570.85|568.85|572.82|570.82|568.45|566.45|0
1641396600000|2022-01-05 15:30:00|570.42|568.42|565.39|563.39|570.63|568.63|564.96|562.96|0
1641396900000|2022-01-05 15:35:00|565.61|563.61|565.39|563.39|567.57|565.57|564.52|562.52|0
1641397200000|2022-01-05 15:40:00|565.61|563.61|566.48|564.48|567.35|565.35|565.17|563.17|0
1641397500000|2022-01-05 15:45:00|566.7|564.7|566.26|564.26|567.57|565.57|564.3|562.3|0
1641397800000|2022-01-05 15:50:00|566.04|564.04|566.47|564.47|566.69|564.69|563.86|561.86|0
1641398100000|2022-01-05 15:55:00|566.25|564.25|566.91|564.91|567.34|565.34|564.94|562.94|0
1641398400000|2022-01-05 16:00:00|567.12|565.12|563.85|561.85|567.78|565.78|563.85|561.85|0
1641398700000|2022-01-05 16:05:00|564.07|562.07|562.11|560.11|564.94|562.94|561.45|559.45|0
1641399000000|2022-01-05 16:10:00|562.32|560.32|563.63|561.63|563.63|561.63|559.93|557.93|0
1641399300000|2022-01-05 16:15:00|563.41|561.41|563.84|561.84|564.93|562.93|563.41|561.41|0
1641399600000|2022-01-05 16:20:00|563.73|561.73|563.84|561.84|565.59|563.59|562.97|560.97|0
1641399900000|2022-01-05 16:25:00|564.06|562.06|566.45|564.45|566.45|564.45|563.84|561.84|0
1641400200000|2022-01-05 16:30:00|566.24|564.24|562.31|560.31|566.67|564.67|561.88|559.88|0
1641400500000|2022-01-05 16:35:00|562.75|560.75|563.4|561.4|563.62|561.62|561.22|559.22|0
1641400800000|2022-01-05 16:40:00|563.18|561.18|559.04|557.04|563.61|561.61|558.61|556.61|0
1641401100000|2022-01-05 16:45:00|559.48|557.48|559.47|557.47|560.78|558.78|558.39|556.39|0
1641401400000|2022-01-05 16:50:00|559.69|557.69|558.82|556.82|560.34|558.34|558.39|556.39|0
1641401700000|2022-01-05 16:55:00|559.04|557.04|560.34|558.34|561.21|559.21|559.04|557.04|0
1641402000000|2022-01-05 17:00:00|560.12|558.12|562.95|560.95|562.95|560.95|559.03|557.03|0
1641402300000|2022-01-05 17:05:00|562.73|560.73|561.86|559.86|563.38|561.38|560.77|558.77|0
1641402600000|2022-01-05 17:10:00|561.64|559.64|563.16|561.16|563.16|561.16|561.64|559.64|0
1641402900000|2022-01-05 17:15:00|563.38|561.38|564.46|562.46|564.68|562.68|562.72|560.72|0
1641403200000|2022-01-05 17:20:00|564.25|562.25|564.68|562.68|565.34|563.34|563.37|561.37|0
1641403500000|2022-01-05 17:25:00|564.9|562.9|565.77|563.77|566.42|564.42|564.68|562.68|0
1641403800000|2022-01-05 17:30:00|565.55|563.55|562.93|560.93|565.77|563.77|562.28|560.28|0
1641404100000|2022-01-05 17:35:00|562.71|560.71|558.14|556.14|562.93|560.93|557.49|555.49|0
1641404400000|2022-01-05 17:40:00|557.93|555.93|557.27|555.27|559.45|557.45|556.19|554.19|0
1641404700000|2022-01-05 17:45:00|557.49|555.49|555.97|553.97|557.71|555.71|554.88|552.88|0
1641405000000|2022-01-05 17:50:00|556.19|554.19|557.05|555.05|557.27|555.27|554.67|552.67|0
1641405300000|2022-01-05 17:55:00|556.83|554.83|554.88|552.88|557.27|555.27|554.66|552.66|0
1641405600000|2022-01-05 18:00:00|555.1|553.1|555.31|553.31|555.75|553.75|553.58|551.58|0
1641405900000|2022-01-05 18:05:00|554.65|552.65|551.87|549.87|556.9|554.9|551.01|549.01|0
1641406200000|2022-01-05 18:10:00|551.66|549.66|551.87|549.87|552.52|550.52|549.71|547.71|0
1641406500000|2022-01-05 18:15:00|552.09|550.09|552.73|550.73|554.03|552.03|552.08|550.08|0
1641406800000|2022-01-05 18:20:00|552.95|550.95|554.68|552.68|555.76|553.76|552.95|550.95|0
1641407100000|2022-01-05 18:25:00|555.11|553.11|554.46|552.46|555.33|553.33|554.03|552.03|0
1641407400000|2022-01-05 18:30:00|554.24|552.24|554.78|552.78|556.63|554.63|554.24|552.24|0
1641407700000|2022-01-05 18:35:00|554.67|552.67|554.89|552.89|555.76|553.76|552.94|550.94|0
1641408000000|2022-01-05 18:40:00|554.67|552.67|554.88|552.88|556.4|554.4|554.23|552.23|0
1641408300000|2022-01-05 18:45:00|554.67|552.67|552.72|550.72|555.75|553.75|552.28|550.28|0
1641408600000|2022-01-05 18:50:00|553.15|551.15|553.58|551.58|554.23|552.23|552.5|550.5|0
1641408900000|2022-01-05 18:55:00|553.8|551.8|554.23|552.23|554.66|552.66|552.71|550.71|0
1641409200000|2022-01-05 19:00:00|554.11|552.11|549.25|547.25|563.35|561.35|549.25|547.25|0
1641409500000|2022-01-05 19:05:00|549.9|547.9|544.28|542.28|551.39|549.39|543.85|541.85|0
1641409800000|2022-01-05 19:10:00|544.71|542.71|538.48|536.48|544.93|542.93|535.16|533.16|0
1641410100000|2022-01-05 19:15:00|538.06|536.06|535.21|533.21|541.92|539.92|533.3|531.3|0
1641410400000|2022-01-05 19:20:00|534.99|532.99|535.42|533.42|538.63|536.63|533.5|531.5|0
1641410700000|2022-01-05 19:25:00|535.85|533.85|533.92|531.92|539.48|537.48|532.85|530.85|0
1641411000000|2022-01-05 19:30:00|534.13|532.13|527.1|525.1|537.98|535.98|526.89|524.89|0
1641411300000|2022-01-05 19:35:00|527.31|525.31|524.5|522.5|529.65|527.65|522.37|520.37|0
1641411600000|2022-01-05 19:40:00|523.86|521.86|517.01|515.01|523.86|521.86|516.86|514.86|0
1641411900000|2022-01-05 19:45:00|517.22|515.22|521.66|519.66|521.87|519.87|515.74|513.74|0
1641412200000|2022-01-05 19:50:00|521.87|519.87|521.3|519.3|524.41|522.41|517.91|515.91|0
1641412500000|2022-01-05 19:55:00|520.45|518.45|519.28|517.28|520.88|518.88|517.49|515.49|0
1641412800000|2022-01-05 20:00:00|519.18|517.18|511.78|509.78|519.18|517.18|511.78|509.78|0
1641413100000|2022-01-05 20:05:00|511.99|509.99|510.11|508.11|513.46|511.46|504.07|502.07|0
1641413400000|2022-01-05 20:10:00|510.32|508.32|512.21|510.21|514.32|512.32|508.22|506.22|0
1641413700000|2022-01-05 20:15:00|512|510|511.58|509.58|513.26|511.26|509.48|507.48|0
1641414000000|2022-01-05 20:20:00|511.05|509.05|510.32|508.32|512.84|510.84|507.8|505.8|0
1641414300000|2022-01-05 20:25:00|510.1|508.1|508.63|506.63|512.84|510.84|507.58|505.58|0
1641414600000|2022-01-05 20:30:00|507.58|505.58|508|506|510.82|508.82|505.7|503.7|0
1641414900000|2022-01-05 20:35:00|508.31|506.31|508.79|506.79|515.15|513.15|505.9|503.9|0
1641415200000|2022-01-05 20:40:00|509.21|507.21|507.48|505.48|511.96|509.96|507.27|505.27|0
1641415500000|2022-01-05 20:45:00|507.9|505.9|501.19|499.19|507.9|505.9|501.19|499.19|0
1641415800000|2022-01-05 20:50:00|499.31|497.31|501.71|499.71|505.68|503.68|499.31|497.31|0
1641416100000|2022-01-05 20:55:00|501.91|499.91|492.54|490.54|502.54|500.54|492.33|490.33|0
1641416400000|2022-01-05 21:00:00|493.57|491.57|492.33|490.33|495.02|493.02|491.29|489.29|0
1641416700000|2022-01-05 21:05:00|492.53|490.53|496.26|494.26|497.3|495.3|491.5|489.5|0
1641417000000|2022-01-05 21:10:00|496.47|494.47|498.55|496.55|498.76|496.76|495.64|493.64|0
1641417300000|2022-01-05 21:15:00|498.34|496.34|497.8|495.2|498.85|496.34|497.6|495|0
1641417600000|2022-01-05 21:20:00|498.22|495.62|496.97|494.37|498.32|495.72|496.55|493.95|0
1641417900000|2022-01-05 21:25:00|496.86|494.26|495.93|493.33|496.97|494.37|495.93|493.33|0
1641418200000|2022-01-05 21:30:00|496.14|493.54|495.92|493.32|496.34|493.74|495.92|493.32|0
1641418500000|2022-01-05 21:35:00|496.13|493.53|495.92|493.32|496.13|493.53|495.92|493.32|0
1641418800000|2022-01-05 21:40:00|496.13|493.53|494.26|491.66|496.13|493.53|494.26|491.66|0
1641419100000|2022-01-05 21:45:00|494.98|492.38|493.84|491.24|495.71|493.11|493.43|490.83|0
1641419400000|2022-01-05 21:50:00|494.05|491.45|493.42|490.82|495.08|492.48|493.22|490.62|0
1641419700000|2022-01-05 21:55:00|493.22|490.62|493.31|490.71|493.63|491.03|491.76|489.16|0
1641420000000|2022-01-05 22:00:00|493.27|490.67|492.84|490.24|493.27|490.67|492.84|490.24|0
1641420300000|2022-01-05 22:05:00|493.4|490.8|492.95|490.35|493.52|490.92|492.92|490.32|0
1641420600000|2022-01-05 22:10:00|492.42|489.82|492.21|489.61|493.02|490.42|492.21|489.61|0
1641420900000|2022-01-05 22:15:00|492.18|489.58|492.68|490.08|492.77|490.17|492.18|489.58|0
1641421200000|2022-01-05 22:20:00|492.8|490.2|492.74|490.14|492.9|490.3|492.6|490|0
1641421500000|2022-01-05 22:25:00|492.77|490.17|492.72|490.12|493.07|490.47|492.72|490.12|0
1641421800000|2022-01-05 22:30:00|492.77|490.17|492.48|489.88|492.81|490.21|492.48|489.88|0
1641422100000|2022-01-05 22:35:00|492.42|489.82|492.48|489.88|492.51|489.91|492.42|489.82|0
1641422400000|2022-01-05 22:40:00|492.42|489.82|492.36|489.76|492.42|489.82|492.29|489.69|0
1641422700000|2022-01-05 22:45:00|492.38|489.78|492.46|489.86|492.63|490.03|492.29|489.69|0
1641423000000|2022-01-05 22:50:00|492.64|490.04|492.58|489.98|492.97|490.37|492.58|489.98|0
1641423300000|2022-01-05 22:55:00|492.57|489.97|492.65|490.05|493.53|490.93|492.57|489.97|0
1641423600000|2022-01-05 23:00:00|493.78|491.18|489.74|487.14|494.51|491.91|489.74|487.14|0
1641423900000|2022-01-05 23:05:00|489.95|487.35|487.05|484.45|490.16|487.56|484.78|482.18|0
1641424200000|2022-01-05 23:10:00|487.46|484.86|489.35|486.75|489.35|486.75|487.05|484.45|0
1641424500000|2022-01-05 23:15:00|489.97|487.37|491.62|489.02|491.83|489.23|489.76|487.16|0
1641424800000|2022-01-05 23:20:00|491.41|488.81|494.1|491.5|494.31|491.71|491.21|488.61|0
1641425100000|2022-01-05 23:25:00|494.31|491.71|496.58|493.98|496.59|493.99|494.31|491.71|0
1641425400000|2022-01-05 23:30:00|496.79|494.19|497.2|494.6|498.04|495.44|496.17|493.57|0
1641425700000|2022-01-05 23:35:00|497.41|494.81|496.58|493.98|497.62|495.02|494.71|492.11|0
1641426000000|2022-01-05 23:40:00|496.79|494.19|497.3|494.7|497.51|494.91|495.33|492.73|0
1641426300000|2022-01-05 23:45:00|497.2|494.6|496.57|493.97|497.61|495.01|495.74|493.14|0
1641426600000|2022-01-05 23:50:00|496.67|494.07|497.19|494.59|497.61|495.01|496.57|493.97|0
1641426900000|2022-01-05 23:55:00|497.4|494.8|499.06|496.46|499.47|496.87|497.4|494.8|0
1641427200000|2022-01-06 00:00:00|498.85|496.25|500.4|497.8|500.4|497.8|498.85|496.25|0
1641427500000|2022-01-06 00:05:00|500.19|497.59|499.47|496.87|501.34|498.74|498.43|495.83|0
1641427800000|2022-01-06 00:10:00|499.67|497.07|501.75|499.15|501.85|499.25|499.67|497.07|0
1641428100000|2022-01-06 00:15:00|501.96|499.36|501.12|498.52|502.79|500.19|501.12|498.52|0
1641428400000|2022-01-06 00:20:00|500.92|498.32|499.25|496.65|501.75|499.15|499.14|496.54|0
1641428700000|2022-01-06 00:25:00|499.46|496.86|501.33|498.73|501.54|498.94|499.46|496.86|0
1641429000000|2022-01-06 00:30:00|501.12|498.52|501.32|498.72|502.78|500.18|500.7|498.1|0
1641429300000|2022-01-06 00:35:00|501.42|498.82|497.37|494.77|501.74|499.14|497.37|494.77|0
1641429600000|2022-01-06 00:40:00|497.58|494.98|495.5|492.9|497.58|494.98|495.5|492.9|0
1641429900000|2022-01-06 00:45:00|495.29|492.69|497.36|494.76|497.57|494.97|493.63|491.03|0
1641430200000|2022-01-06 00:50:00|497.57|494.97|499.23|496.63|499.65|497.05|497.26|494.66|0
1641430500000|2022-01-06 00:55:00|499.02|496.42|498.81|496.21|499.02|496.42|497.98|495.38|0
1641430800000|2022-01-06 01:00:00|499.02|496.42|499.85|497.25|500.27|497.67|496.32|493.72|0
1641431100000|2022-01-06 01:05:00|499.64|497.04|493.51|490.91|499.85|497.25|493.51|490.91|0
1641431400000|2022-01-06 01:10:00|493.41|490.81|494.03|491.43|495.27|492.67|491.44|488.84|0
1641431700000|2022-01-06 01:15:00|494.24|491.64|496.51|493.91|497.35|494.75|494.24|491.64|0
1641432000000|2022-01-06 01:20:00|496.72|494.12|497.34|494.74|497.34|494.74|495.99|493.39|0
1641432300000|2022-01-06 01:25:00|497.55|494.95|497.96|495.36|498.38|495.78|497.34|494.74|0
1641432600000|2022-01-06 01:30:00|497.75|495.15|502.33|499.73|502.54|499.94|496.09|493.49|0
1641432900000|2022-01-06 01:35:00|502.54|499.94|498.79|496.19|502.74|500.14|498.79|496.19|0
1641433200000|2022-01-06 01:40:00|498.99|496.39|500.03|497.43|500.13|497.53|497.54|494.94|0
1641433500000|2022-01-06 01:45:00|500.13|497.53|498.99|496.39|500.86|498.26|497.95|495.35|0
1641433800000|2022-01-06 01:50:00|499.09|496.49|500.33|497.73|500.86|498.26|499.09|496.49|0
1641434100000|2022-01-06 01:55:00|500.02|497.42|498.77|496.17|500.23|497.63|497.94|495.34|0
1641434400000|2022-01-06 02:00:00|499.29|496.69|497.42|494.82|499.29|496.69|495.87|493.27|0
1641434700000|2022-01-06 02:05:00|497.32|494.72|495.65|493.05|497.62|495.02|495.45|492.85|0
1641435000000|2022-01-06 02:10:00|495.45|492.85|496.69|494.09|498.14|495.54|495.44|492.84|0
1641435300000|2022-01-06 02:15:00|496.48|493.88|496.06|493.46|496.68|494.08|492.96|490.36|0
1641435600000|2022-01-06 02:20:00|496.27|493.67|495.33|492.73|496.58|493.98|494.4|491.8|0
1641435900000|2022-01-06 02:25:00|495.23|492.63|492.33|489.73|495.44|492.84|491.91|489.31|0
1641436200000|2022-01-06 02:30:00|492.12|489.52|494.81|492.21|495.01|492.41|491.91|489.31|0
1641436500000|2022-01-06 02:35:00|495.01|492.41|493.87|491.27|495.01|492.41|493.36|490.76|0
1641436800000|2022-01-06 02:40:00|493.77|491.17|491.49|488.89|493.77|491.17|490.46|487.86|0
1641437100000|2022-01-06 02:45:00|491.28|488.68|491.69|489.09|491.69|489.09|490.45|487.85|0
1641437400000|2022-01-06 02:50:00|491.58|488.98|492.52|489.92|492.52|489.92|491.28|488.68|0
1641437700000|2022-01-06 02:55:00|492.41|489.81|494.89|492.29|495|492.4|491.69|489.09|0
1641438000000|2022-01-06 03:00:00|495|492.4|494.79|492.19|495.41|492.81|494.17|491.57|0
1641438300000|2022-01-06 03:05:00|494.89|492.29|493.54|490.94|495|492.4|493.43|490.83|0
1641438600000|2022-01-06 03:10:00|493.33|490.73|490.64|488.04|493.33|490.73|489.2|486.6|0
1641438900000|2022-01-06 03:15:00|490.85|488.25|490.23|487.63|491.26|488.66|489.29|486.69|0
1641439200000|2022-01-06 03:20:00|490.02|487.42|491.46|488.86|491.88|489.28|489.4|486.8|0
1641439500000|2022-01-06 03:25:00|491.26|488.66|492.08|489.48|492.29|489.69|490.22|487.62|0
1641439800000|2022-01-06 03:30:00|491.87|489.27|491.04|488.44|491.87|489.27|490.11|487.51|0
1641440100000|2022-01-06 03:35:00|490.73|488.13|491.66|489.06|492.7|490.1|490.22|487.62|0
1641440400000|2022-01-06 03:40:00|491.55|488.95|486.08|483.48|491.55|488.95|486.08|483.48|0
1641440700000|2022-01-06 03:45:00|486.29|483.69|483.2|480.6|486.39|483.79|482.79|480.19|0
1641441000000|2022-01-06 03:50:00|483.4|480.8|480.12|477.52|483.91|481.31|480.12|477.52|0
1641441300000|2022-01-06 03:55:00|480.32|477.72|479.43|476.83|481.48|478.88|479.02|476.42|0
1641441600000|2022-01-06 04:00:00|479.84|477.24|479.42|476.82|480.86|478.26|479.22|476.62|0
1641441900000|2022-01-06 04:05:00|479.01|476.41|480.54|477.94|480.65|478.05|478.81|476.21|0
1641442200000|2022-01-06 04:10:00|480.44|477.84|480.24|477.64|480.44|477.84|479.22|476.62|0
1641442500000|2022-01-06 04:15:00|480.03|477.43|479|476.4|480.44|477.84|478.8|476.2|0
1641442800000|2022-01-06 04:20:00|479.1|476.5|478.8|476.2|480.44|477.84|478.8|476.2|0
1641443100000|2022-01-06 04:25:00|479|476.4|479.2|476.6|479.82|477.22|478.79|476.19|0
1641443400000|2022-01-06 04:30:00|479.41|476.81|478.99|476.39|479.51|476.91|478.79|476.19|0
1641443700000|2022-01-06 04:35:00|478.79|476.19|478.99|476.39|479.2|476.6|478.79|476.19|0
1641444000000|2022-01-06 04:40:00|479.2|476.6|476.43|473.83|479.2|476.6|474.7|472.1|0
1641444300000|2022-01-06 04:45:00|476.53|473.93|476.2|473.6|477.35|474.75|475.72|473.12|0
1641444600000|2022-01-06 04:50:00|476.41|473.81|476.81|474.21|478.04|475.44|476.2|473.6|0
1641444900000|2022-01-06 04:55:00|476.61|474.01|476.4|473.8|476.81|474.21|475.59|472.99|0
1641445200000|2022-01-06 05:00:00|476.2|473.6|475.58|472.98|476.6|474|475.58|472.98|0
1641445500000|2022-01-06 05:05:00|475.79|473.19|478.02|475.42|479.25|476.65|475.58|472.98|0
1641445800000|2022-01-06 05:10:00|478.23|475.63|478.22|475.62|478.43|475.83|476.39|473.79|0
1641446100000|2022-01-06 05:15:00|478.12|475.52|479.85|477.25|480.06|477.46|477.71|475.11|0
1641446400000|2022-01-06 05:20:00|479.65|477.05|480.05|477.45|480.15|477.55|478.73|476.13|0
1641446700000|2022-01-06 05:25:00|479.85|477.25|482.5|479.9|482.5|479.9|479.44|476.84|0
1641447000000|2022-01-06 05:30:00|482.3|479.7|480.76|478.16|482.3|479.7|480.76|478.16|0
1641447300000|2022-01-06 05:35:00|480.86|478.26|481.07|478.47|482.29|479.69|480.66|478.06|0
1641447600000|2022-01-06 05:40:00|480.86|478.26|481.06|478.46|481.47|478.87|479.84|477.24|0
1641447900000|2022-01-06 05:45:00|480.86|478.26|481.47|478.87|482.08|479.48|480.65|478.05|0
1641448200000|2022-01-06 05:50:00|481.67|479.07|479.42|476.82|481.67|479.07|479.42|476.82|0
1641448500000|2022-01-06 05:55:00|479.63|477.03|481.05|478.45|482.08|479.48|478.91|476.31|0
1641448800000|2022-01-06 06:00:00|481.15|478.55|480.53|477.93|481.46|478.86|478.19|475.59|0
1641449100000|2022-01-06 06:05:00|480.44|477.84|478.6|476|480.53|477.93|478.6|476|0
1641449400000|2022-01-06 06:10:00|478.8|476.2|476.96|474.36|479.41|476.81|476.96|474.36|0
1641449700000|2022-01-06 06:15:00|477.16|474.56|476.55|473.95|477.37|474.77|476.14|473.54|0
1641450000000|2022-01-06 06:20:00|476.35|473.75|478.58|475.98|478.59|475.99|476.14|473.54|0
1641450300000|2022-01-06 06:25:00|478.99|476.39|479.4|476.8|480.22|477.62|478.79|476.19|0
1641450600000|2022-01-06 06:30:00|479.7|477.1|479.19|476.59|480.21|477.61|479.19|476.59|0
1641450900000|2022-01-06 06:35:00|479.6|477|482.66|480.06|482.87|480.27|479.6|477|0
1641451200000|2022-01-06 06:40:00|482.46|479.86|483.07|480.47|483.07|480.47|481.84|479.24|0
1641451500000|2022-01-06 06:45:00|483.27|480.67|481.84|479.24|483.48|480.88|481.43|478.83|0
1641451800000|2022-01-06 06:50:00|481.63|479.03|481.22|478.62|481.93|479.33|480.4|477.8|0
1641452100000|2022-01-06 06:55:00|481.63|479.03|482.24|479.64|482.86|480.26|481.01|478.41|0
1641452400000|2022-01-06 07:00:00|482.44|479.84|487.05|484.45|487.16|484.56|481.72|479.12|0
1641452700000|2022-01-06 07:05:00|487.36|484.76|487.56|484.96|488.8|486.2|486.54|483.94|0
1641453000000|2022-01-06 07:10:00|487.36|484.76|488.13|485.53|488.18|485.58|486.48|483.88|0
1641453300000|2022-01-06 07:15:00|488.34|485.74|489.16|486.56|489.57|486.97|487.3|484.7|0
1641453600000|2022-01-06 07:20:00|489.36|486.76|492.87|490.27|492.87|490.27|489.36|486.76|0
1641453900000|2022-01-06 07:25:00|493.08|490.48|495.35|492.75|495.56|492.96|492.35|489.75|0
1641454200000|2022-01-06 07:30:00|495.56|492.96|490.8|488.2|496.6|494|490.8|488.2|0
1641454500000|2022-01-06 07:35:00|491.01|488.41|497.21|494.61|497.21|494.61|490.8|488.2|0
1641454800000|2022-01-06 07:40:00|497|494.4|495.65|493.05|497.83|495.23|495.14|492.54|0
1641455100000|2022-01-06 07:45:00|495.55|492.95|493.89|491.29|495.76|493.16|492.24|489.64|0
1641455400000|2022-01-06 07:50:00|494.1|491.5|490.99|488.39|494.1|491.5|489.55|486.95|0
1641455700000|2022-01-06 07:55:00|491.2|488.6|489.75|487.15|491.41|488.81|489.75|487.15|0
1641456000000|2022-01-06 08:00:00|490.16|487.56|495.54|492.94|495.64|493.04|489.13|486.53|0
1641456300000|2022-01-06 08:05:00|494.82|492.82|493.58|491.58|496.48|494.48|492.96|490.96|0
1641456600000|2022-01-06 08:10:00|493.47|491.47|491.51|489.51|495.03|493.03|490.47|488.47|0
1641456900000|2022-01-06 08:15:00|491.3|489.3|493.16|491.16|493.16|491.16|490.68|488.68|0
1641457200000|2022-01-06 08:20:00|492.74|490.74|487.26|485.26|493.78|491.78|486.75|484.75|0
1641457500000|2022-01-06 08:25:00|486.96|484.96|487.16|485.16|488.19|486.19|484.49|482.49|0
1641457800000|2022-01-06 08:30:00|486.95|484.95|486.95|484.95|488.81|486.81|485.72|483.72|0
1641458100000|2022-01-06 08:35:00|486.54|484.54|486.12|484.12|487.16|485.16|483.25|481.25|0
1641458400000|2022-01-06 08:40:00|486.33|484.33|486.12|484.12|488.59|486.59|485.71|483.71|0
1641458700000|2022-01-06 08:45:00|485.92|483.92|489.62|487.62|489.62|487.62|485.5|483.5|0
1641459000000|2022-01-06 08:50:00|489.72|487.72|491.06|489.06|491.06|489.06|486.32|484.32|0
1641459300000|2022-01-06 08:55:00|491.27|489.27|493.84|491.84|495.61|493.61|490.86|488.86|0
1641459600000|2022-01-06 09:00:00|494.16|492.16|488.99|486.99|494.78|492.78|488.37|486.37|0
1641459900000|2022-01-06 09:05:00|489.4|487.4|490.02|488.02|490.64|488.64|487.75|485.75|0
1641460200000|2022-01-06 09:10:00|490.23|488.23|491.26|489.26|491.88|489.88|489.81|487.81|0
1641460500000|2022-01-06 09:15:00|491.05|489.05|493.53|491.53|494.36|492.36|491.05|489.05|0
1641460800000|2022-01-06 09:20:00|493.32|491.32|493.94|491.94|494.77|492.77|492.08|490.08|0
1641461100000|2022-01-06 09:25:00|494.14|492.14|491.04|489.04|494.97|492.97|491.04|489.04|0
1641461400000|2022-01-06 09:30:00|490.83|488.83|488.35|486.35|491.86|489.86|488.35|486.35|0
1641461700000|2022-01-06 09:35:00|488.56|486.56|489.89|487.89|490.72|488.72|487.83|485.83|0
1641462000000|2022-01-06 09:40:00|490|488|489.79|487.79|490.41|488.41|487.94|485.94|0
1641462300000|2022-01-06 09:45:00|489.58|487.58|489.58|487.58|490.62|488.62|488.34|486.34|0
1641462600000|2022-01-06 09:50:00|489.89|487.89|490.4|488.4|492.47|490.47|489.17|487.17|0
1641462900000|2022-01-06 09:55:00|490.2|488.2|492.26|490.26|492.26|490.26|487.31|485.31|0
1641463200000|2022-01-06 10:00:00|492.67|490.67|492.67|490.67|493.29|491.29|491.22|489.22|0
1641463500000|2022-01-06 10:05:00|492.88|490.88|494.74|492.74|495.56|493.56|492.67|490.67|0
1641463800000|2022-01-06 10:10:00|494.53|492.53|496.18|494.18|496.6|494.6|494.53|492.53|0
1641464100000|2022-01-06 10:15:00|496.39|494.39|495.04|493.04|496.59|494.59|494.52|492.52|0
1641464400000|2022-01-06 10:20:00|495.14|493.14|498.46|496.46|499.08|497.08|495.14|493.14|0
1641464700000|2022-01-06 10:25:00|498.25|496.25|498.04|496.04|499.08|497.08|497.21|495.21|0
1641465000000|2022-01-06 10:30:00|497.93|495.93|498.97|496.97|500.11|498.11|497.52|495.52|0
1641465300000|2022-01-06 10:35:00|499.07|497.07|500.75|498.75|502.22|500.22|499.07|497.07|0
1641465600000|2022-01-06 10:40:00|500.54|498.54|495.75|493.75|501.58|499.58|494.09|492.09|0
1641465900000|2022-01-06 10:45:00|495.85|493.85|497.62|495.62|497.83|495.83|495.55|493.55|0
1641466200000|2022-01-06 10:50:00|497.41|495.41|495.33|493.33|498.66|496.66|494.92|492.92|0
1641466500000|2022-01-06 10:55:00|495.75|493.75|495.74|493.74|496.78|494.78|494.91|492.91|0
1641466800000|2022-01-06 11:00:00|495.95|493.95|498.03|496.03|498.65|496.65|495.01|493.01|0
1641467100000|2022-01-06 11:05:00|498.44|496.44|495.42|493.42|499.28|497.28|495.32|493.32|0
1641467400000|2022-01-06 11:10:00|495.32|493.32|494.59|492.59|495.94|493.94|494.07|492.07|0
1641467700000|2022-01-06 11:15:00|495.32|493.32|494.9|492.9|495.52|493.52|493.66|491.66|0
1641468000000|2022-01-06 11:20:00|495.11|493.11|492.82|490.82|495.73|493.73|492.62|490.62|0
1641468300000|2022-01-06 11:25:00|493.03|491.03|493.03|491.03|494.69|492.69|492.2|490.2|0
1641468600000|2022-01-06 11:30:00|493.13|491.13|495.1|493.1|495.72|493.72|492.2|490.2|0
1641468900000|2022-01-06 11:35:00|495.41|493.41|492.4|490.4|495.41|493.41|491.78|489.78|0
1641469200000|2022-01-06 11:40:00|492.19|490.19|492.6|490.6|494.68|492.68|491.57|489.57|0
1641469500000|2022-01-06 11:45:00|492.81|490.81|490.21|488.21|493.43|491.43|489.7|487.7|0
1641469800000|2022-01-06 11:50:00|489.91|487.91|493.43|491.43|493.43|491.43|489.91|487.91|0
1641470100000|2022-01-06 11:55:00|493.22|491.22|491.97|489.97|493.43|491.43|491.56|489.56|0
1641470400000|2022-01-06 12:00:00|491.56|489.56|494.97|492.97|496.12|494.12|491.56|489.56|0
1641470700000|2022-01-06 12:05:00|495.49|493.49|496.11|494.11|496.74|494.74|494.66|492.66|0
1641471000000|2022-01-06 12:10:00|496.32|494.32|496.53|494.53|497.15|495.15|495.7|493.7|0
1641471300000|2022-01-06 12:15:00|496.74|494.74|495.28|493.28|497.15|495.15|495.28|493.28|0
1641471600000|2022-01-06 12:20:00|495.38|493.38|492.16|490.16|495.49|493.49|491.34|489.34|0
1641471900000|2022-01-06 12:25:00|492.58|490.58|489.47|487.47|492.68|490.68|488.85|486.85|0
1641472200000|2022-01-06 12:30:00|489.26|487.26|489.77|487.77|491.74|489.74|489.05|487.05|0
1641472500000|2022-01-06 12:35:00|489.47|487.47|492.78|490.78|493.61|491.61|489.47|487.47|0
1641472800000|2022-01-06 12:40:00|492.57|490.57|489.67|487.67|492.78|490.78|489.46|487.46|0
1641473100000|2022-01-06 12:45:00|489.77|487.77|489.46|487.46|489.87|487.87|488.63|486.63|0
1641473400000|2022-01-06 12:50:00|489.56|487.56|491.32|489.32|491.94|489.94|489.25|487.25|0
1641473700000|2022-01-06 12:55:00|491.52|489.52|492.14|490.14|492.76|490.76|490.49|488.49|0
1641474000000|2022-01-06 13:00:00|491.73|489.73|491.93|489.93|493.59|491.59|490.27|488.27|0
1641474300000|2022-01-06 13:05:00|491.72|489.72|492.86|490.86|493.17|491.17|490.69|488.69|0
1641474600000|2022-01-06 13:10:00|492.96|490.96|494.2|492.2|494.62|492.62|492.13|490.13|0
1641474900000|2022-01-06 13:15:00|494.41|492.41|496.49|494.49|496.9|494.9|494|492|0
1641475200000|2022-01-06 13:20:00|496.69|494.69|494.41|492.41|497.53|495.53|494.2|492.2|0
1641475500000|2022-01-06 13:25:00|494.61|492.61|495.33|493.33|495.44|493.44|493.99|491.99|0
1641475800000|2022-01-06 13:30:00|495.54|493.54|492.53|490.53|496.27|494.27|491.91|489.91|0
1641476100000|2022-01-06 13:35:00|492.74|490.74|493.87|491.87|494.19|492.19|492.32|490.32|0
1641476400000|2022-01-06 13:40:00|493.57|491.57|494.39|492.39|494.81|492.81|491.91|489.91|0
1641476700000|2022-01-06 13:45:00|494.6|492.6|491.69|489.69|495.02|493.02|491.28|489.28|0
1641477000000|2022-01-06 13:50:00|491.49|489.49|493.35|491.35|493.35|491.35|490.66|488.66|0
1641477300000|2022-01-06 13:55:00|493.14|491.14|493.76|491.76|493.97|491.97|492.31|490.31|0
1641477600000|2022-01-06 14:00:00|493.35|491.35|494.38|492.38|494.38|492.38|492.52|490.52|0
1641477900000|2022-01-06 14:05:00|494.59|492.59|492.51|490.51|495.83|493.83|492.1|490.1|0
1641478200000|2022-01-06 14:10:00|492.92|490.92|494.17|492.17|494.17|492.17|491.27|489.27|0
1641478500000|2022-01-06 14:15:00|493.96|491.96|493.96|491.96|494.37|492.37|492.71|490.71|0
1641478800000|2022-01-06 14:20:00|494.16|492.16|495.82|493.82|496.03|494.03|493.95|491.95|0
1641479100000|2022-01-06 14:25:00|495.61|493.61|487.94|485.94|495.61|493.61|487.94|485.94|0
1641479400000|2022-01-06 14:30:00|488.56|486.56|497.89|495.89|498.73|496.73|488.15|486.15|0
1641479700000|2022-01-06 14:35:00|498.1|496.1|504.98|502.98|506.03|504.03|494.78|492.78|0
1641480000000|2022-01-06 14:40:00|505.4|503.4|505.19|503.19|509.38|507.38|501.85|499.85|0
1641480300000|2022-01-06 14:45:00|505.4|503.4|492.28|490.28|506.03|504.03|492.07|490.07|0
1641480600000|2022-01-06 14:50:00|492.9|490.9|486.19|484.19|496.95|494.95|486.19|484.19|0
1641480900000|2022-01-06 14:55:00|485.78|483.78|482.16|480.16|491.35|489.35|479.83|477.83|0
1641481200000|2022-01-06 15:00:00|481.95|479.95|477.04|475.04|485.74|483.74|476.93|474.93|0
1641481500000|2022-01-06 15:05:00|476.63|474.63|474.99|472.99|479.99|477.99|473.57|471.57|0
1641481800000|2022-01-06 15:10:00|474.38|472.38|477.74|475.74|478.26|476.26|470.31|468.31|0
1641482100000|2022-01-06 15:15:00|477.64|475.64|478.05|476.05|486.25|484.25|477.64|475.64|0
1641482400000|2022-01-06 15:20:00|478.25|476.25|486.24|484.24|486.24|484.24|477.43|475.43|0
1641482700000|2022-01-06 15:25:00|486.86|484.86|489.12|487.12|495.32|493.32|486.86|484.86|0
1641483000000|2022-01-06 15:30:00|488.09|486.09|496.18|494.18|498.99|496.99|488.09|486.09|0
1641483300000|2022-01-06 15:35:00|495.98|493.98|497.22|495.22|499.92|497.92|493.28|491.28|0
1641483600000|2022-01-06 15:40:00|497.84|495.84|494.72|492.72|498.88|496.88|492.86|490.86|0
1641483900000|2022-01-06 15:45:00|495.35|493.35|501.79|499.79|502.21|500.21|493.48|491.48|0
1641484200000|2022-01-06 15:50:00|501.37|499.37|495.76|493.76|501.58|499.58|494.72|492.72|0
1641484500000|2022-01-06 15:55:00|496.27|494.27|495.64|493.64|503.66|501.66|494.93|492.93|0
1641484800000|2022-01-06 16:00:00|495.54|493.54|492.64|490.64|498.45|496.45|490.78|488.78|0
1641485100000|2022-01-06 16:05:00|492.43|490.43|496.16|494.16|498.24|496.24|490.36|488.36|0
1641485400000|2022-01-06 16:10:00|496.26|494.26|499.69|497.69|501.98|499.98|496.16|494.16|0
1641485700000|2022-01-06 16:15:00|499.9|497.9|498.02|496.02|505.95|503.95|498.02|496.02|0
1641486000000|2022-01-06 16:20:00|498.65|496.65|499.06|497.06|499.48|497.48|494.91|492.91|0
1641486300000|2022-01-06 16:25:00|498.33|496.33|495.11|493.11|498.33|496.33|492.21|490.21|0
1641486600000|2022-01-06 16:30:00|495.32|493.32|492|490|496.77|494.77|489.93|487.93|0
1641486900000|2022-01-06 16:35:00|491.79|489.79|494.07|492.07|496.77|494.77|491.58|489.58|0
1641487200000|2022-01-06 16:40:00|493.86|491.86|493.03|491.03|496.14|494.14|490.34|488.34|0
1641487500000|2022-01-06 16:45:00|493.23|491.23|495.51|493.51|496.76|494.76|490.96|488.96|0
1641487800000|2022-01-06 16:50:00|495.72|493.72|499.25|497.25|499.46|497.46|493.23|491.23|0
1641488100000|2022-01-06 16:55:00|499.46|497.46|498.83|496.83|500.5|498.5|497.69|495.69|0
1641488400000|2022-01-06 17:00:00|499.25|497.25|496.96|494.96|499.45|497.45|496.54|494.54|0
1641488700000|2022-01-06 17:05:00|496.75|494.75|502.78|500.78|503.2|501.2|495.5|493.5|0
1641489000000|2022-01-06 17:10:00|502.57|500.57|499.65|497.65|502.78|500.78|499.24|497.24|0
1641489300000|2022-01-06 17:15:00|500.07|498.07|498.5|496.5|501.32|499.32|497.37|495.37|0
1641489600000|2022-01-06 17:20:00|498.82|496.82|499.55|497.55|503.4|501.4|497.36|495.36|0
1641489900000|2022-01-06 17:25:00|499.14|497.14|503.3|501.3|504.13|502.13|498.93|496.93|0
1641490200000|2022-01-06 17:30:00|503.4|501.4|502.57|500.57|504.76|502.76|499.86|497.86|0
1641490500000|2022-01-06 17:35:00|502.37|500.37|504.03|502.03|506.96|504.96|500.9|498.9|0
1641490800000|2022-01-06 17:40:00|504.45|502.45|511.15|509.15|511.57|509.57|503.41|501.41|0
1641491100000|2022-01-06 17:45:00|511.57|509.57|508.42|506.42|512.41|510.41|507.59|505.59|0
1641491400000|2022-01-06 17:50:00|508.21|506.21|504.65|502.65|508.21|506.21|504.03|502.03|0
1641491700000|2022-01-06 17:55:00|504.86|502.86|501.93|499.93|505.7|503.7|501.72|499.72|0
1641492000000|2022-01-06 18:00:00|502.56|500.56|502.97|500.97|503.81|501.81|499.85|497.85|0
1641492300000|2022-01-06 18:05:00|503.39|501.39|503.6|501.6|504.02|502.02|501.09|499.09|0
1641492600000|2022-01-06 18:10:00|503.39|501.39|504.01|502.01|505.48|503.48|502.55|500.55|0
1641492900000|2022-01-06 18:15:00|504.22|502.22|502.13|500.13|504.22|502.22|498.17|496.17|0
1641493200000|2022-01-06 18:20:00|502.23|500.23|496.08|494.08|502.75|500.75|495.46|493.46|0
1641493500000|2022-01-06 18:25:00|495.88|493.88|494.21|492.21|496.7|494.7|493.59|491.59|0
1641493800000|2022-01-06 18:30:00|494.42|492.42|495.04|493.04|495.66|493.66|492.55|490.55|0
1641494100000|2022-01-06 18:35:00|494.72|492.72|494.62|492.62|497.32|495.32|492.54|490.54|0
1641494400000|2022-01-06 18:40:00|494.2|492.2|495.65|493.65|496.28|494.28|492.96|490.96|0
1641494700000|2022-01-06 18:45:00|494.82|492.82|496.28|494.28|498.57|496.57|493.78|491.78|0
1641495000000|2022-01-06 18:50:00|496.07|494.07|496.9|494.9|497.31|495.31|493.78|491.78|0
1641495300000|2022-01-06 18:55:00|497.1|495.1|497.93|495.93|498.56|496.56|495.44|493.44|0
1641495600000|2022-01-06 19:00:00|497.73|495.73|492.94|490.94|498.77|496.77|492.94|490.94|0
1641495900000|2022-01-06 19:05:00|493.15|491.15|496.47|494.47|497.3|495.3|491.38|489.38|0
1641496200000|2022-01-06 19:10:00|496.89|494.89|493.77|491.77|502.3|500.3|493.77|491.77|0
1641496500000|2022-01-06 19:15:00|493.35|491.35|494.18|492.18|497.09|495.09|493.04|491.04|0
1641496800000|2022-01-06 19:20:00|494.59|492.59|494.38|492.38|495.42|493.42|492.1|490.1|0
1641497100000|2022-01-06 19:25:00|494.17|492.17|495.62|493.62|497.61|495.61|493.76|491.76|0
1641497400000|2022-01-06 19:30:00|496.04|494.04|497.07|495.07|498.74|496.74|494.38|492.38|0
1641497700000|2022-01-06 19:35:00|497.28|495.28|498.73|496.73|499.57|497.57|496.24|494.24|0
1641498000000|2022-01-06 19:40:00|498.53|496.53|497.9|495.9|499.57|497.57|496.24|494.24|0
1641498300000|2022-01-06 19:45:00|498.31|496.31|500.81|498.81|502.27|500.27|498.1|496.1|0
1641498600000|2022-01-06 19:50:00|501.02|499.02|500.55|498.55|501.43|499.43|497.84|495.84|0
1641498900000|2022-01-06 19:55:00|500.76|498.76|500.34|498.34|502.43|500.43|499.72|497.72|0
1641499200000|2022-01-06 20:00:00|500.76|498.76|505.36|503.36|505.57|503.57|500.76|498.76|0
1641499500000|2022-01-06 20:05:00|505.15|503.15|501.71|499.71|506.61|504.61|501.08|499.08|0
1641499800000|2022-01-06 20:10:00|501.92|499.92|498.99|496.99|503.38|501.38|498.57|496.57|0
1641500100000|2022-01-06 20:15:00|498.78|496.78|494.19|492.19|499.61|497.61|492.94|490.94|0
1641500400000|2022-01-06 20:20:00|494.81|492.81|492.31|490.31|495.65|493.65|491.06|489.06|0
1641500700000|2022-01-06 20:25:00|492.73|490.73|496.06|494.06|496.06|494.06|491.89|489.89|0
1641501000000|2022-01-06 20:30:00|495.85|493.85|491.06|489.06|496.89|494.89|490.23|488.23|0
1641501300000|2022-01-06 20:35:00|490.64|488.64|488.56|486.56|492.1|490.1|487.32|485.32|0
1641501600000|2022-01-06 20:40:00|489.19|487.19|490.22|488.22|491.47|489.47|486.49|484.49|0
1641501900000|2022-01-06 20:45:00|489.81|487.81|487.22|485.22|491.47|489.47|487.22|485.22|0
1641502200000|2022-01-06 20:50:00|487.84|485.84|486.59|484.59|490.74|488.74|486.39|484.39|0
1641502500000|2022-01-06 20:55:00|486.39|484.39|487.65|485.65|489.9|487.9|481.64|479.64|0
1641502800000|2022-01-06 21:00:00|487.24|485.24|489.52|487.52|489.52|487.52|486.61|484.61|0
1641503100000|2022-01-06 21:05:00|489.31|487.31|490.55|488.55|492.01|490.01|489.3|487.3|0
1641503400000|2022-01-06 21:10:00|490.76|488.76|491.17|489.17|492.83|490.83|489.3|487.3|0
1641503700000|2022-01-06 21:15:00|491.47|488.87|491.68|489.08|492.3|489.7|490.95|488.35|0
1641504000000|2022-01-06 21:20:00|491.57|488.97|492.5|489.9|492.5|489.9|491.57|488.97|0
1641504300000|2022-01-06 21:25:00|492.71|490.11|492.29|489.69|492.92|490.32|492.29|489.69|0
1641504600000|2022-01-06 21:30:00|492.5|489.9|491.46|488.86|492.71|490.11|491.25|488.65|0
1641504900000|2022-01-06 21:35:00|491.67|489.07|490.62|488.02|492.29|489.69|490.21|487.61|0
1641505200000|2022-01-06 21:40:00|490.52|487.92|492.7|490.1|493.12|490.52|490.52|487.92|0
1641505500000|2022-01-06 21:45:00|492.91|490.31|492.7|490.1|493.53|490.93|492.7|490.1|0
1641505800000|2022-01-06 21:50:00|492.69|490.09|493.94|491.34|494.15|491.55|492.69|490.09|0
1641506100000|2022-01-06 21:55:00|493.73|491.13|493.21|490.61|493.94|491.34|492.69|490.09|0
1641506400000|2022-01-06 22:00:00|493.33|490.73|493.75|491.15|493.75|491.15|493.18|490.58|0
1641506700000|2022-01-06 22:05:00|493.78|491.18|493.36|490.76|493.78|491.18|493.36|490.76|0
1641507000000|2022-01-06 22:10:00|493.32|490.72|493.69|491.09|493.72|491.12|493.32|490.72|0
1641507300000|2022-01-06 22:15:00|493.72|491.12|493.65|491.05|493.72|491.12|493.65|491.05|0
1641507600000|2022-01-06 22:20:00|493.72|491.12|493.71|491.11|493.72|491.12|493.71|491.11|0
1641507900000|2022-01-06 22:25:00|493.74|491.14|493.28|490.68|493.74|491.14|492.92|490.32|0
1641508200000|2022-01-06 22:30:00|493.34|490.74|493.34|490.74|493.34|490.74|493.34|490.74|0
1641508500000|2022-01-06 22:35:00|493.43|490.83|493.43|490.83|493.52|490.92|493.43|490.83|0
1641508800000|2022-01-06 22:40:00|493.36|490.76|493.43|490.83|493.43|490.83|493.36|490.76|0
1641509100000|2022-01-06 22:45:00|493.42|490.82|493.45|490.85|493.45|490.85|493.42|490.82|0
1641509400000|2022-01-06 22:50:00|493.48|490.88|493.57|490.97|493.63|491.03|493.48|490.88|0
1641509700000|2022-01-06 22:55:00|493.63|491.03|494.08|491.48|494.08|491.48|493.6|491|0
1641510000000|2022-01-06 23:00:00|496.5|493.9|495.98|493.38|497.34|494.74|495.77|493.17|0
1641510300000|2022-01-06 23:05:00|495.87|493.27|496.81|494.21|497.02|494.42|495.87|493.27|0
1641510600000|2022-01-06 23:10:00|497.02|494.42|495.97|493.37|497.23|494.63|495.97|493.37|0
1641510900000|2022-01-06 23:15:00|495.35|492.75|497.01|494.41|497.22|494.62|494.93|492.33|0
1641511200000|2022-01-06 23:20:00|497.22|494.62|496.18|493.58|497.64|495.04|495.97|493.37|0
1641511500000|2022-01-06 23:25:00|496.59|493.99|497.01|494.41|497.01|494.41|495.97|493.37|0
1641511800000|2022-01-06 23:30:00|497.22|494.62|497.11|494.51|498.05|495.45|496.17|493.57|0
1641512100000|2022-01-06 23:35:00|497.21|494.61|497.73|495.13|498.26|495.66|497|494.4|0
1641512400000|2022-01-06 23:40:00|497.84|495.24|497|494.4|498.05|495.45|496.79|494.19|0
1641512700000|2022-01-06 23:45:00|497.31|494.71|496.79|494.19|497.83|495.23|496.16|493.56|0
1641513000000|2022-01-06 23:50:00|497|494.4|497.83|495.23|498.04|495.44|496.79|494.19|0
1641513300000|2022-01-06 23:55:00|498.25|495.65|497.62|495.02|498.25|495.65|497.62|495.02|0
1641513600000|2022-01-07 00:00:00|497.82|495.22|499.18|496.58|500.12|497.52|496.78|494.18|0
1641513900000|2022-01-07 00:05:00|499.17|496.57|499.49|496.89|500.01|497.41|498.87|496.27|0
1641514200000|2022-01-07 00:10:00|499.59|496.99|500.95|498.35|501.16|498.56|498.44|495.84|0
1641514500000|2022-01-07 00:15:00|500.74|498.14|500.95|498.35|501.16|498.56|500.11|497.51|0
1641514800000|2022-01-07 00:20:00|500.74|498.14|500.53|497.93|500.95|498.35|499.9|497.3|0
1641515100000|2022-01-07 00:25:00|500.63|498.03|500.83|498.23|501.78|499.18|500|497.4|0
1641515400000|2022-01-07 00:30:00|500.94|498.34|501.57|498.97|501.99|499.39|500.41|497.81|0
1641515700000|2022-01-07 00:35:00|501.67|499.07|501.98|499.38|501.98|499.38|501.15|498.55|0
1641516000000|2022-01-07 00:40:00|501.77|499.17|501.56|498.96|502.4|499.8|501.56|498.96|0
1641516300000|2022-01-07 00:45:00|501.66|499.06|501.45|498.85|501.98|499.38|501.35|498.75|0
1641516600000|2022-01-07 00:50:00|501.56|498.96|501.14|498.54|501.56|498.96|500.72|498.12|0
1641516900000|2022-01-07 00:55:00|500.93|498.33|501.55|498.95|501.76|499.16|500.51|497.91|0
1641517200000|2022-01-07 01:00:00|501.65|499.05|502.59|499.99|502.6|500|500.92|498.32|0
1641517500000|2022-01-07 01:05:00|503.01|500.41|501.34|498.74|503.01|500.41|501.13|498.53|0
1641517800000|2022-01-07 01:10:00|501.44|498.84|501.01|498.41|501.75|499.15|500.5|497.9|0
1641518100000|2022-01-07 01:15:00|501.12|498.52|500.49|497.89|501.75|499.15|500.07|497.47|0
1641518400000|2022-01-07 01:20:00|500.28|497.68|500.7|498.1|501.12|498.52|500.28|497.68|0
1641518700000|2022-01-07 01:25:00|500.49|497.89|500.9|498.3|501.53|498.93|500.28|497.68|0
1641519000000|2022-01-07 01:30:00|501.11|498.51|501.95|499.35|502.37|499.77|500.69|498.09|0
1641519300000|2022-01-07 01:35:00|501.74|499.14|499.64|497.04|501.74|499.14|499.23|496.63|0
1641519600000|2022-01-07 01:40:00|499.53|496.93|498.8|496.2|500.27|497.67|498.39|495.79|0
1641519900000|2022-01-07 01:45:00|499.01|496.41|498.59|495.99|500.68|498.08|498.59|495.99|0
1641520200000|2022-01-07 01:50:00|498.38|495.78|498.8|496.2|499.64|497.04|498.17|495.57|0
1641520500000|2022-01-07 01:55:00|499.01|496.41|500.57|497.97|500.68|498.08|498.8|496.2|0
1641520800000|2022-01-07 02:00:00|500.26|497.66|495.87|493.27|500.26|497.66|495.66|493.06|0
1641521100000|2022-01-07 02:05:00|495.66|493.06|495.24|492.64|495.87|493.27|493.78|491.18|0
1641521400000|2022-01-07 02:10:00|495.03|492.43|495.65|493.05|496.49|493.89|495.03|492.43|0
1641521700000|2022-01-07 02:15:00|495.86|493.26|494.61|492.01|495.86|493.26|493.15|490.55|0
1641522000000|2022-01-07 02:20:00|494.4|491.8|496.48|493.88|497|494.4|494.29|491.69|0
1641522300000|2022-01-07 02:25:00|496.37|493.77|495.85|493.25|496.48|493.88|495.85|493.25|0
1641522600000|2022-01-07 02:30:00|495.64|493.04|494.7|492.1|496.27|493.67|493.97|491.37|0
1641522900000|2022-01-07 02:35:00|494.81|492.21|493.34|490.74|495.22|492.62|493.34|490.74|0
1641523200000|2022-01-07 02:40:00|493.55|490.95|494.59|491.99|494.8|492.2|493.55|490.95|0
1641523500000|2022-01-07 02:45:00|494.38|491.78|494.8|492.2|494.8|492.2|493.55|490.95|0
1641523800000|2022-01-07 02:50:00|495.01|492.41|496.35|493.75|496.56|493.96|495|492.4|0
1641524100000|2022-01-07 02:55:00|496.25|493.65|497.29|494.69|497.92|495.32|496.25|493.65|0
1641524400000|2022-01-07 03:00:00|497.5|494.9|496.87|494.27|497.71|495.11|496.46|493.86|0
1641524700000|2022-01-07 03:05:00|497.08|494.48|497.29|494.69|498.13|495.53|497.08|494.48|0
1641525000000|2022-01-07 03:10:00|497.08|494.48|496.87|494.27|497.5|494.9|496.66|494.06|0
1641525300000|2022-01-07 03:15:00|496.97|494.37|497.28|494.68|497.59|494.99|496.45|493.85|0
1641525600000|2022-01-07 03:20:00|497.7|495.1|500.62|498.02|500.83|498.23|497.28|494.68|0
1641525900000|2022-01-07 03:25:00|500.72|498.12|499.99|497.39|501.25|498.65|499.26|496.66|0
1641526200000|2022-01-07 03:30:00|500.2|497.6|498.11|495.51|500.2|497.6|497.9|495.3|0
1641526500000|2022-01-07 03:35:00|497.9|495.3|498.1|495.5|498.31|495.71|496.85|494.25|0
1641526800000|2022-01-07 03:40:00|497.9|495.3|497.89|495.29|498.31|495.71|497.06|494.46|0
1641527100000|2022-01-07 03:45:00|497.68|495.08|496.01|493.41|498.2|495.6|495.8|493.2|0
1641527400000|2022-01-07 03:50:00|496.22|493.62|496.01|493.41|496.94|494.34|495.48|492.88|0
1641527700000|2022-01-07 03:55:00|496.11|493.51|496.42|493.82|497.05|494.45|495.59|492.99|0
1641528000000|2022-01-07 04:00:00|496.63|494.03|496.1|493.5|496.63|494.03|495.59|492.99|0
1641528300000|2022-01-07 04:05:00|496|493.4|495.79|493.19|497.04|494.44|495.79|493.19|0
1641528600000|2022-01-07 04:10:00|495.68|493.08|496.2|493.6|496.41|493.81|495.37|492.77|0
1641528900000|2022-01-07 04:15:00|495.99|493.39|494.53|491.93|496.62|494.02|494.22|491.62|0
1641529200000|2022-01-07 04:20:00|494.74|492.14|494.53|491.93|495.16|492.56|493.91|491.31|0
1641529500000|2022-01-07 04:25:00|494.74|492.14|495.36|492.76|495.36|492.76|494.53|491.93|0
1641529800000|2022-01-07 04:30:00|495.25|492.65|495.36|492.76|495.57|492.97|494.52|491.92|0
1641530100000|2022-01-07 04:35:00|495.46|492.86|494.52|491.92|495.66|493.06|494.31|491.71|0
1641530400000|2022-01-07 04:40:00|494.73|492.13|495.35|492.75|495.35|492.75|494.1|491.5|0
1641530700000|2022-01-07 04:45:00|495.56|492.96|495.35|492.75|496.91|494.31|495.14|492.54|0
1641531000000|2022-01-07 04:50:00|495.14|492.54|496.28|493.68|496.6|494|495.14|492.54|0
1641531300000|2022-01-07 04:55:00|496.39|493.79|496.59|493.99|496.8|494.2|495.34|492.74|0
1641531600000|2022-01-07 05:00:00|496.8|494.2|497.63|495.03|497.63|495.03|496.17|493.57|0
1641531900000|2022-01-07 05:05:00|497.42|494.82|495.33|492.73|497.84|495.24|495.33|492.73|0
1641532200000|2022-01-07 05:10:00|494.92|492.32|495.12|492.52|495.43|492.83|492.62|490.02|0
1641532500000|2022-01-07 05:15:00|495.22|492.62|496.16|493.56|496.16|493.56|494.7|492.1|0
1641532800000|2022-01-07 05:20:00|496.05|493.45|495.74|493.14|496.05|493.45|495.12|492.52|0
1641533100000|2022-01-07 05:25:00|495.84|493.24|493.65|491.05|496.37|493.77|493.65|491.05|0
1641533400000|2022-01-07 05:30:00|493.86|491.26|494.07|491.47|494.9|492.3|493.24|490.64|0
1641533700000|2022-01-07 05:35:00|493.86|491.26|495.11|492.51|495.32|492.72|493.65|491.05|0
1641534000000|2022-01-07 05:40:00|494.9|492.3|494.06|491.46|494.9|492.3|493.85|491.25|0
1641534300000|2022-01-07 05:45:00|494.16|491.56|494.68|492.08|495.2|492.6|493.64|491.04|0
1641534600000|2022-01-07 05:50:00|494.89|492.29|495.41|492.81|495.51|492.91|494.27|491.67|0
1641534900000|2022-01-07 05:55:00|495.31|492.71|497.39|494.79|497.6|495|495.31|492.71|0
1641535200000|2022-01-07 06:00:00|497.18|494.58|495.72|493.12|497.6|495|495.51|492.91|0
1641535500000|2022-01-07 06:05:00|495.93|493.33|496.34|493.74|496.55|493.95|495.4|492.8|0
1641535800000|2022-01-07 06:10:00|496.23|493.63|495.92|493.32|496.34|493.74|495.29|492.69|0
1641536100000|2022-01-07 06:15:00|496.02|493.42|495.5|492.9|496.34|493.74|495.29|492.69|0
1641536400000|2022-01-07 06:20:00|495.71|493.11|495.5|492.9|496.12|493.52|495.08|492.48|0
1641536700000|2022-01-07 06:25:00|495.6|493|496.33|493.73|496.54|493.94|495.6|493|0
1641537000000|2022-01-07 06:30:00|496.43|493.83|498.83|496.23|498.83|496.23|496.12|493.52|0
1641537300000|2022-01-07 06:35:00|499.04|496.44|497.78|495.18|499.25|496.65|497.57|494.97|0
1641537600000|2022-01-07 06:40:00|497.57|494.97|496.74|494.14|498.41|495.81|496.74|494.14|0
1641537900000|2022-01-07 06:45:00|496.53|493.93|496.52|493.92|496.74|494.14|495.58|492.98|0
1641538200000|2022-01-07 06:50:00|496.31|493.71|495.16|492.56|496.52|493.92|495.06|492.46|0
1641538500000|2022-01-07 06:55:00|495.27|492.67|494.74|492.14|495.48|492.88|494.43|491.83|0
1641538800000|2022-01-07 07:00:00|495.47|492.87|492.34|489.74|495.68|493.08|491.61|489.01|0
1641539100000|2022-01-07 07:05:00|492.14|489.54|492.03|489.43|493.59|490.99|491.72|489.12|0
1641539400000|2022-01-07 07:10:00|491.93|489.33|491.51|488.91|492.13|489.53|490.88|488.28|0
1641539700000|2022-01-07 07:15:00|491.3|488.7|493.17|490.57|493.59|490.99|491.3|488.7|0
1641540000000|2022-01-07 07:20:00|493.58|490.98|493.16|490.56|494.21|491.61|492.96|490.36|0
1641540300000|2022-01-07 07:25:00|493.37|490.77|494|491.4|494.62|492.02|492.75|490.15|0
1641540600000|2022-01-07 07:30:00|493.79|491.19|492.63|490.03|494.2|491.6|492.63|490.03|0
1641540900000|2022-01-07 07:35:00|492.84|490.24|493.88|491.28|494.09|491.49|492.53|489.93|0
1641541200000|2022-01-07 07:40:00|493.67|491.07|493.25|490.65|493.88|491.28|492.63|490.03|0
1641541500000|2022-01-07 07:45:00|493.46|490.86|492.42|489.82|493.56|490.96|491.79|489.19|0
1641541800000|2022-01-07 07:50:00|492.52|489.92|492|489.4|492.83|490.23|491.79|489.19|0
1641542100000|2022-01-07 07:55:00|492.21|489.61|493.45|490.85|493.87|491.27|491.79|489.19|0
1641542400000|2022-01-07 08:00:00|492.62|490.02|487.73|485.13|493.87|491.27|487.43|484.83|0
1641542700000|2022-01-07 08:05:00|487.84|485.24|487.12|485.12|488.16|486.16|486.09|484.09|0
1641543000000|2022-01-07 08:10:00|486.92|484.92|490.85|488.85|490.85|488.85|486.92|484.92|0
1641543300000|2022-01-07 08:15:00|490.65|488.65|489.4|487.4|491.69|489.69|489.4|487.4|0
1641543600000|2022-01-07 08:20:00|489.5|487.5|490.43|488.43|490.85|488.85|489.4|487.4|0
1641543900000|2022-01-07 08:25:00|490.22|488.22|488.77|486.77|490.22|488.22|486.9|484.9|0
1641544200000|2022-01-07 08:30:00|488.66|486.66|483.8|481.8|488.66|486.66|481.73|479.73|0
1641544500000|2022-01-07 08:35:00|483.9|481.9|484.41|482.41|484.41|482.41|482.04|480.04|0
1641544800000|2022-01-07 08:40:00|484.21|482.21|481.11|479.11|484.41|482.41|480.69|478.69|0
1641545100000|2022-01-07 08:45:00|481.52|479.52|480.9|478.9|482.55|480.55|480.69|478.69|0
1641545400000|2022-01-07 08:50:00|481|479|482.13|480.13|483.37|481.37|480.9|478.9|0
1641545700000|2022-01-07 08:55:00|481.92|479.92|483.37|481.37|485.12|483.12|481.72|479.72|0
1641546000000|2022-01-07 09:00:00|483.05|481.05|483.26|481.26|483.78|481.78|481.61|479.61|0
1641546300000|2022-01-07 09:05:00|483.16|481.16|485.84|483.84|485.84|483.84|482.33|480.33|0
1641546600000|2022-01-07 09:10:00|486.05|484.05|488.74|486.74|489.16|487.16|485.64|483.64|0
1641546900000|2022-01-07 09:15:00|488.95|486.95|488.11|486.11|489.15|487.15|487.08|485.08|0
1641547200000|2022-01-07 09:20:00|488.32|486.32|489.56|487.56|489.57|487.57|488.32|486.32|0
1641547500000|2022-01-07 09:25:00|489.25|487.25|491.32|489.32|492.68|490.68|489.25|487.25|0
1641547800000|2022-01-07 09:30:00|491.43|489.43|493.92|491.92|493.92|491.92|491.22|489.22|0
1641548100000|2022-01-07 09:35:00|493.3|491.3|494.13|492.13|494.75|492.75|492.46|490.46|0
1641548400000|2022-01-07 09:40:00|493.71|491.71|493.71|491.71|495.38|493.38|493.5|491.5|0
1641548700000|2022-01-07 09:45:00|493.81|491.81|493.5|491.5|494.96|492.96|493.5|491.5|0
1641549000000|2022-01-07 09:50:00|493.7|491.7|492.45|490.45|493.91|491.91|492.45|490.45|0
1641549300000|2022-01-07 09:55:00|492.35|490.35|491.41|489.41|492.66|490.66|491.2|489.2|0
1641549600000|2022-01-07 10:00:00|491.62|489.62|491.62|489.62|491.83|489.83|489.12|487.12|0
1641549900000|2022-01-07 10:05:00|491.82|489.82|494.53|492.53|494.53|492.53|491.61|489.61|0
1641550200000|2022-01-07 10:10:00|494.32|492.32|494.94|492.94|495.36|493.36|494.11|492.11|0
1641550500000|2022-01-07 10:15:00|495.15|493.15|494.1|492.1|495.15|493.15|493.06|491.06|0
1641550800000|2022-01-07 10:20:00|494.31|492.31|495.03|493.03|495.14|493.14|494.31|492.31|0
1641551100000|2022-01-07 10:25:00|495.14|493.14|496.39|494.39|497.22|495.22|494.72|492.72|0
1641551400000|2022-01-07 10:30:00|496.6|494.6|497.43|495.43|498.06|496.06|496.18|494.18|0
1641551700000|2022-01-07 10:35:00|497.64|495.64|495.97|493.97|497.85|495.85|495.97|493.97|0
1641552000000|2022-01-07 10:40:00|495.76|493.76|497|495|497.63|495.63|495.76|493.76|0
1641552300000|2022-01-07 10:45:00|497.21|495.21|496.38|494.38|497.21|495.21|495.75|493.75|0
1641552600000|2022-01-07 10:50:00|496.58|494.58|497.21|495.21|497.93|495.93|496.17|494.17|0
1641552900000|2022-01-07 10:55:00|497.31|495.31|495.95|493.95|497.31|495.31|495.75|493.75|0
1641553200000|2022-01-07 11:00:00|496.37|494.37|494.91|492.91|496.37|494.37|494.07|492.07|0
1641553500000|2022-01-07 11:05:00|495.12|493.12|495.95|493.95|496.16|494.16|494.49|492.49|0
1641553800000|2022-01-07 11:10:00|496.15|494.15|494.69|492.69|496.57|494.57|493.86|491.86|0
1641554100000|2022-01-07 11:15:00|494.48|492.48|496.77|494.77|497.19|495.19|494.38|492.38|0
1641554400000|2022-01-07 11:20:00|496.87|494.87|497.19|495.19|497.82|495.82|496.56|494.56|0
1641554700000|2022-01-07 11:25:00|496.98|494.98|496.98|494.98|498.02|496.02|496.77|494.77|0
1641555000000|2022-01-07 11:30:00|497.19|495.19|497.6|495.6|497.81|495.81|495.82|493.82|0
1641555300000|2022-01-07 11:35:00|497.39|495.39|495.72|493.72|497.49|495.49|495.09|493.09|0
1641555600000|2022-01-07 11:40:00|495.51|493.51|495.92|493.92|496.76|494.76|495.09|493.09|0
1641555900000|2022-01-07 11:45:00|496.13|494.13|495.5|493.5|496.76|494.76|495.3|493.3|0
1641556200000|2022-01-07 11:50:00|495.71|493.71|495.08|493.08|495.92|493.92|494.46|492.46|0
1641556500000|2022-01-07 11:55:00|494.88|492.88|492.17|490.17|496.43|494.43|492.17|490.17|0
1641556800000|2022-01-07 12:00:00|492.58|490.58|496.12|494.12|496.75|494.75|492.58|490.58|0
1641557100000|2022-01-07 12:05:00|496.22|494.22|493.82|491.82|497.79|495.79|493.62|491.62|0
1641557400000|2022-01-07 12:10:00|493.72|491.72|493.61|491.61|493.82|491.82|492.57|490.57|0
1641557700000|2022-01-07 12:15:00|493.4|491.4|494.65|492.65|495.07|493.07|493.2|491.2|0
1641558000000|2022-01-07 12:20:00|494.13|492.13|493.19|491.19|494.23|492.23|492.57|490.57|0
1641558300000|2022-01-07 12:25:00|493.29|491.29|493.39|491.39|493.4|491.4|491.32|489.32|0
1641558600000|2022-01-07 12:30:00|493.19|491.19|494.22|492.22|494.64|492.64|492.98|490.98|0
1641558900000|2022-01-07 12:35:00|494.02|492.02|492.35|490.35|494.22|492.22|491.52|489.52|0
1641559200000|2022-01-07 12:40:00|492.14|490.14|491.61|489.61|492.76|490.76|490.27|488.27|0
1641559500000|2022-01-07 12:45:00|491.72|489.72|492.55|490.55|493.38|491.38|491.1|489.1|0
1641559800000|2022-01-07 12:50:00|492.34|490.34|492.55|490.55|493.59|491.59|492.34|490.34|0
1641560100000|2022-01-07 12:55:00|492.34|490.34|489.84|487.84|492.34|490.34|489.53|487.53|0
1641560400000|2022-01-07 13:00:00|490.05|488.05|490.46|488.46|492.02|490.02|489.63|487.63|0
1641560700000|2022-01-07 13:05:00|490.98|488.98|491.29|489.29|492.75|490.75|489.84|487.84|0
1641561000000|2022-01-07 13:10:00|490.87|488.87|490.04|488.04|491.7|489.7|489.93|487.93|0
1641561300000|2022-01-07 13:15:00|490.25|488.25|489.62|487.62|491.49|489.49|489|487|0
1641561600000|2022-01-07 13:20:00|489.41|487.41|489.82|487.82|490.45|488.45|488.58|486.58|0
1641561900000|2022-01-07 13:25:00|490.03|488.03|490.96|488.96|491.48|489.48|489.41|487.41|0
1641562200000|2022-01-07 13:30:00|490.44|488.44|485.67|483.67|498.46|496.46|484.22|482.22|0
1641562500000|2022-01-07 13:35:00|486.09|484.09|475.35|473.35|486.09|484.09|474.94|472.94|0
1641562800000|2022-01-07 13:40:00|474.94|472.94|478.23|476.23|478.64|476.64|473.3|471.3|0
1641563100000|2022-01-07 13:45:00|478.02|476.02|482.35|480.35|483.39|481.39|478.02|476.02|0
1641563400000|2022-01-07 13:50:00|481.94|479.94|476.99|474.99|482.35|480.35|475.55|473.55|0
1641563700000|2022-01-07 13:55:00|476.78|474.78|479.04|477.04|480.28|478.28|476.37|474.37|0
1641564000000|2022-01-07 14:00:00|479.25|477.25|480.69|478.69|482.34|480.34|479.25|477.25|0
1641564300000|2022-01-07 14:05:00|480.9|478.9|484.2|482.2|484.2|482.2|480.9|478.9|0
1641564600000|2022-01-07 14:10:00|484.41|482.41|485.02|483.02|485.03|483.03|481.1|479.1|0
1641564900000|2022-01-07 14:15:00|485.44|483.44|485.64|483.64|486.68|484.68|484.4|482.4|0
1641565200000|2022-01-07 14:20:00|485.85|483.85|485.43|483.43|486.47|484.47|484.61|482.61|0
1641565500000|2022-01-07 14:25:00|485.53|483.53|486.67|484.67|487.3|485.3|483.87|481.87|0
1641565800000|2022-01-07 14:30:00|487.09|485.09|480.2|478.2|489.37|487.37|479.99|477.99|0
1641566100000|2022-01-07 14:35:00|480.61|478.61|484.12|482.12|484.54|482.54|476.89|474.89|0
1641566400000|2022-01-07 14:40:00|484.33|482.33|492.23|490.23|492.85|490.85|481.23|479.23|0
1641566700000|2022-01-07 14:45:00|491.39|489.39|491.81|489.81|494.94|492.94|489.1|487.1|0
1641567000000|2022-01-07 14:50:00|490.97|488.97|493.26|491.26|494.52|492.52|489.31|487.31|0
1641567300000|2022-01-07 14:55:00|493.36|491.36|493.47|491.47|496.39|494.39|491.59|489.59|0
1641567600000|2022-01-07 15:00:00|494.09|492.09|487.77|485.77|494.09|492.09|487.77|485.77|0
1641567900000|2022-01-07 15:05:00|486.52|484.52|482.15|480.15|486.52|484.52|481.73|479.73|0
1641568200000|2022-01-07 15:10:00|481.94|479.94|482.98|480.98|485.89|483.89|480.07|478.07|0
1641568500000|2022-01-07 15:15:00|482.35|480.35|478.82|476.82|482.35|480.35|477.79|475.79|0
1641568800000|2022-01-07 15:20:00|478.2|476.2|476.24|474.24|481.62|479.62|476.24|474.24|0
1641569100000|2022-01-07 15:25:00|476.45|474.45|478.3|476.3|481.2|479.2|476.24|474.24|0
1641569400000|2022-01-07 15:30:00|477.06|475.06|477.06|475.06|480.37|478.37|475.82|473.82|0
1641569700000|2022-01-07 15:35:00|476.85|474.85|472.2|470.2|477.68|475.68|469.77|467.77|0
1641570000000|2022-01-07 15:40:00|472.4|470.4|469.94|467.94|477.14|475.14|469.12|467.12|0
1641570300000|2022-01-07 15:45:00|470.14|468.14|466.24|464.24|470.14|468.14|466.24|464.24|0
1641570600000|2022-01-07 15:50:00|466.04|464.04|463.62|461.62|466.86|464.86|459.3|457.3|0
1641570900000|2022-01-07 15:55:00|463.82|461.82|465.45|463.45|468.31|466.31|461.78|459.78|0
1641571200000|2022-01-07 16:00:00|463.82|461.82|464.83|462.83|468.72|466.72|462.8|460.8|0
1641571500000|2022-01-07 16:05:00|464.63|462.63|467.08|465.08|469.33|467.33|464.63|462.63|0
1641571800000|2022-01-07 16:10:00|467.28|465.28|465.24|463.24|467.69|465.69|464.01|462.01|0
1641572100000|2022-01-07 16:15:00|465.44|463.44|462.17|460.17|466.87|464.87|459.94|457.94|0
1641572400000|2022-01-07 16:20:00|462.38|460.38|469.11|467.11|470.34|468.34|462.17|460.17|0
1641572700000|2022-01-07 16:25:00|468.5|466.5|474.85|472.85|474.85|472.85|467.68|465.68|0
1641573000000|2022-01-07 16:30:00|474.24|472.24|472.76|470.76|474.24|472.24|471.32|469.32|0
1641573300000|2022-01-07 16:35:00|472.55|470.55|473.17|471.17|475.02|473.02|471.11|469.11|0
1641573600000|2022-01-07 16:40:00|473.58|471.58|474.19|472.19|476.26|474.26|472.75|470.75|0
1641573900000|2022-01-07 16:45:00|474.4|472.4|482.04|480.04|482.04|480.04|473.57|471.57|0
1641574200000|2022-01-07 16:50:00|482.25|480.25|486.12|484.12|486.65|484.65|481.21|479.21|0
1641574500000|2022-01-07 16:55:00|486.33|484.33|483.21|481.21|486.74|484.74|483|481|0
1641574800000|2022-01-07 17:00:00|483.62|481.62|480.1|478.1|484.45|482.45|479.89|477.89|0
1641575100000|2022-01-07 17:05:00|480.3|478.3|480.92|478.92|482.37|480.37|478.85|476.85|0
1641575400000|2022-01-07 17:10:00|481.54|479.54|483.72|481.72|483.93|481.93|481.23|479.23|0
1641575700000|2022-01-07 17:15:00|483.1|481.1|480.2|478.2|484.76|482.76|480.2|478.2|0
1641576000000|2022-01-07 17:20:00|479.78|477.78|478.33|476.33|479.78|477.78|477.51|475.51|0
1641576300000|2022-01-07 17:25:00|478.13|476.13|478.95|476.95|479.78|477.78|476.68|474.68|0
1641576600000|2022-01-07 17:30:00|479.16|477.16|477.91|475.91|479.16|477.16|476.68|474.68|0
1641576900000|2022-01-07 17:35:00|478.12|476.12|476.47|474.47|478.12|476.12|474.41|472.41|0
1641577200000|2022-01-07 17:40:00|476.67|474.67|477.08|475.08|478.74|476.74|476.05|474.05|0
1641577500000|2022-01-07 17:45:00|476.67|474.67|477.29|475.29|481.83|479.83|475.84|473.84|0
1641577800000|2022-01-07 17:50:00|477.49|475.49|479.35|477.35|480.18|478.18|476.87|474.87|0
1641578100000|2022-01-07 17:55:00|479.24|477.24|480.38|478.38|480.58|478.58|477.9|475.9|0
1641578400000|2022-01-07 18:00:00|480.58|478.58|479.85|477.85|481.62|479.62|476.87|474.87|0
1641578700000|2022-01-07 18:05:00|479.64|477.64|480.88|478.88|482.13|480.13|479.02|477.02|0
1641579000000|2022-01-07 18:10:00|481.09|479.09|481.92|479.92|482.33|480.33|480.67|478.67|0
1641579300000|2022-01-07 18:15:00|481.71|479.71|481.29|479.29|483.37|481.37|480.26|478.26|0
1641579600000|2022-01-07 18:20:00|481.5|479.5|479.22|477.22|482.12|480.12|479.01|477.01|0
1641579900000|2022-01-07 18:25:00|479.42|477.42|477.97|475.97|480.04|478.04|477.35|475.35|0
1641580200000|2022-01-07 18:30:00|477.77|475.77|480.35|478.35|480.35|478.35|477.15|475.15|0
1641580500000|2022-01-07 18:35:00|480.76|478.76|478.48|476.48|481.59|479.59|478.07|476.07|0
1641580800000|2022-01-07 18:40:00|478.06|476.06|478.89|476.89|479.72|477.72|477.24|475.24|0
1641581100000|2022-01-07 18:45:00|478.68|476.68|476.82|474.82|478.68|476.68|476.82|474.82|0
1641581400000|2022-01-07 18:50:00|476.61|474.61|477.02|475.02|478.47|476.47|474.13|472.13|0
1641581700000|2022-01-07 18:55:00|476.81|474.81|476.4|474.4|478.47|476.47|476.4|474.4|0
1641582000000|2022-01-07 19:00:00|476.6|474.6|477.22|475.22|478.47|476.47|476.39|474.39|0
1641582300000|2022-01-07 19:05:00|477.01|475.01|476.8|474.8|478.05|476.05|474.33|472.33|0
1641582600000|2022-01-07 19:10:00|476.6|474.6|475.86|473.86|478.46|476.46|475.66|473.66|0
1641582900000|2022-01-07 19:15:00|476.07|474.07|476.07|474.07|477.11|475.11|475.24|473.24|0
1641583200000|2022-01-07 19:20:00|475.86|473.86|471.31|469.31|475.86|473.86|471.31|469.31|0
1641583500000|2022-01-07 19:25:00|470.9|468.9|473.16|471.16|473.37|471.37|469.24|467.24|0
1641583800000|2022-01-07 19:30:00|472.75|470.75|472.75|470.75|473.78|471.78|471.71|469.71|0
1641584100000|2022-01-07 19:35:00|472.54|470.54|477.71|475.71|477.71|475.71|471.51|469.51|0
1641584400000|2022-01-07 19:40:00|477.09|475.09|478.02|476.02|479.69|477.69|476.05|474.05|0
1641584700000|2022-01-07 19:45:00|478.23|476.23|479.27|477.27|481.35|479.35|476.98|474.98|0
1641585000000|2022-01-07 19:50:00|479.48|477.48|481.14|479.14|481.97|479.97|478.02|476.02|0
1641585300000|2022-01-07 19:55:00|480.93|478.93|480.09|478.09|481.35|479.35|479.47|477.47|0
1641585600000|2022-01-07 20:00:00|480.51|478.51|481.25|479.25|482.18|480.18|479.79|477.79|0
1641585900000|2022-01-07 20:05:00|481.04|479.04|480.83|478.83|483.75|481.75|480.41|478.41|0
1641586200000|2022-01-07 20:10:00|481.03|479.03|476.87|474.87|481.03|479.03|476.45|474.45|0
1641586500000|2022-01-07 20:15:00|477.07|475.07|478.11|476.11|478.74|476.74|476.45|474.45|0
1641586800000|2022-01-07 20:20:00|478.32|476.32|475.82|473.82|479.15|477.15|475.82|473.82|0
1641587100000|2022-01-07 20:25:00|476.03|474.03|475.2|473.2|476.03|474.03|472.91|470.91|0
1641587400000|2022-01-07 20:30:00|475.4|473.4|475.4|473.4|479.56|477.56|473.33|471.33|0
1641587700000|2022-01-07 20:35:00|475.19|473.19|477.27|475.27|478.31|476.31|474.15|472.15|0
1641588000000|2022-01-07 20:40:00|477.48|475.48|474.15|472.15|478.51|476.51|473.53|471.53|0
1641588300000|2022-01-07 20:45:00|473.94|471.94|474.2|472.2|477.68|475.68|472.49|470.49|0
1641588600000|2022-01-07 20:50:00|474.41|472.41|470.15|468.15|476.28|474.28|469.84|467.84|0
1641588900000|2022-01-07 20:55:00|470.25|468.25|466.25|464.25|472.54|470.54|465.05|463.05|0
1641589200000|2022-01-07 21:00:00|466.04|464.04|469.77|467.77|469.77|467.77|466.04|464.04|0
1641589500000|2022-01-07 21:05:00|469.97|467.97|469.76|467.76|471.64|469.64|469.76|467.76|0
1641589800000|2022-01-07 21:10:00|469.97|467.97|466.44|464.44|469.97|467.97|466.24|464.24|0
1641801900000|2022-01-10 08:05:00|474.24|472.24|470.9|468.9|474.24|472.24|470.69|468.69|0
1641802200000|2022-01-10 08:10:00|470.49|468.49|468.71|466.71|472.46|470.46|467.99|465.99|0
1641802500000|2022-01-10 08:15:00|468.41|466.41|465.71|463.71|468.82|466.82|464.88|462.88|0
1641802800000|2022-01-10 08:20:00|465.6|463.6|466.01|464.01|466.64|464.64|462.81|460.81|0
1641803100000|2022-01-10 08:25:00|466.33|464.33|468.46|466.46|469.18|467.18|463.43|461.43|0
1641803400000|2022-01-10 08:30:00|468.26|466.26|461.86|459.86|468.26|466.26|461.75|459.75|0
1641803700000|2022-01-10 08:35:00|462.27|460.27|459.59|457.59|462.37|460.37|458.36|456.36|0
1641804000000|2022-01-10 08:40:00|459.49|457.49|461.23|459.23|461.23|459.23|457.52|455.52|0
1641804300000|2022-01-10 08:45:00|461.43|459.43|462.66|460.66|463.08|461.08|458.15|456.15|0
1641804600000|2022-01-10 08:50:00|462.25|460.25|462.32|460.32|463.76|461.76|460.19|458.19|0
1641804900000|2022-01-10 08:55:00|462.52|460.52|465.5|463.5|467.26|465.26|461.5|459.5|0
1641805200000|2022-01-10 09:00:00|465.61|463.61|464.78|462.78|468.08|466.08|464.78|462.78|0
1641805500000|2022-01-10 09:05:00|464.99|462.99|469.32|467.32|470.36|468.36|464.99|462.99|0
1641805800000|2022-01-10 09:10:00|468.08|466.08|468.08|466.08|470.35|468.35|467.76|465.76|0
1641806100000|2022-01-10 09:15:00|468.28|466.28|470.03|468.03|470.35|468.35|468.28|466.28|0
1641806400000|2022-01-10 09:20:00|469.93|467.93|471.17|469.17|471.59|469.59|469.93|467.93|0
1641806700000|2022-01-10 09:25:00|470.97|468.97|472.62|470.62|472.83|470.83|470.97|468.97|0
1641807000000|2022-01-10 09:30:00|472.72|470.72|470.96|468.96|473.87|471.87|470.96|468.96|0
1641807300000|2022-01-10 09:35:00|470.75|468.75|471.37|469.37|473.45|471.45|470.75|468.75|0
1641807600000|2022-01-10 09:40:00|471.47|469.47|473.44|471.44|473.44|471.44|471.16|469.16|0
1641807900000|2022-01-10 09:45:00|473.33|471.33|469.71|467.71|473.44|471.44|469.61|467.61|0
1641808200000|2022-01-10 09:50:00|469.82|467.82|470.33|468.33|470.75|468.75|468.99|466.99|0
1641808500000|2022-01-10 09:55:00|470.44|468.44|467.95|465.95|471.47|469.47|467.95|465.95|0
1641808800000|2022-01-10 10:00:00|468.05|466.05|468.57|466.57|468.57|466.57|466.09|464.09|0
1641809100000|2022-01-10 10:05:00|468.36|466.36|469.39|467.39|469.49|467.49|467.74|465.74|0
1641809400000|2022-01-10 10:10:00|469.18|467.18|472.91|470.91|473.12|471.12|469.18|467.18|0
1641809700000|2022-01-10 10:15:00|473.12|471.12|471.04|469.04|473.54|471.54|471.04|469.04|0
1641810000000|2022-01-10 10:20:00|471.25|469.25|467.93|465.93|471.87|469.87|467.31|465.31|0
1641810300000|2022-01-10 10:25:00|467.73|465.73|468.96|466.96|469.59|467.59|467.52|465.52|0
1641810600000|2022-01-10 10:30:00|468.86|466.86|469.38|467.38|469.38|467.38|467.51|465.51|0
1641810900000|2022-01-10 10:35:00|468.96|466.96|468.85|466.85|469.47|467.47|468.13|466.13|0
1641811200000|2022-01-10 10:40:00|468.96|466.96|464.82|462.82|469.16|467.16|464.41|462.41|0
1641811500000|2022-01-10 10:45:00|464.61|462.61|465.33|463.33|466.88|464.88|464.61|462.61|0
1641811800000|2022-01-10 10:50:00|465.64|463.64|463.78|461.78|466.67|464.67|463.26|461.26|0
1641812100000|2022-01-10 10:55:00|463.58|461.58|465.02|463.02|465.53|463.53|463.37|461.37|0
1641812400000|2022-01-10 11:00:00|464.81|462.81|462.64|460.64|466.05|464.05|462.43|460.43|0
1641812700000|2022-01-10 11:05:00|462.74|460.74|462.74|460.74|464.39|462.39|461.92|459.92|0
1641813000000|2022-01-10 11:10:00|462.95|460.95|462.53|460.53|463.56|461.56|462.22|460.22|0
1641813300000|2022-01-10 11:15:00|462.42|460.42|464.38|462.38|464.69|462.69|462.32|460.32|0
1641813600000|2022-01-10 11:20:00|464.28|462.28|461.49|459.49|465.21|463.21|461.08|459.08|0
1641813900000|2022-01-10 11:25:00|461.39|459.39|461.7|459.7|461.7|459.7|460.46|458.46|0
1641814200000|2022-01-10 11:30:00|461.49|459.49|461.49|459.49|463.96|461.96|461.49|459.49|0
1641814500000|2022-01-10 11:35:00|461.69|459.69|459.63|457.63|462.41|460.41|459.22|457.22|0
1641814800000|2022-01-10 11:40:00|459.84|457.84|460.25|458.25|460.66|458.66|457.58|455.58|0
1641815100000|2022-01-10 11:45:00|460.66|458.66|461.78|459.78|462.1|460.1|460.66|458.66|0
1641815400000|2022-01-10 11:50:00|461.89|459.89|462.19|460.19|463.54|461.54|461.48|459.48|0
1641815700000|2022-01-10 11:55:00|462.3|460.3|462.91|460.91|463.63|461.63|462.3|460.3|0
1641816000000|2022-01-10 12:00:00|463.12|461.12|461.67|459.67|464.25|462.25|461.67|459.67|0
1641816300000|2022-01-10 12:05:00|461.88|459.88|460.02|458.02|463.53|461.53|459.82|457.82|0
1641816600000|2022-01-10 12:10:00|460.44|458.44|457.35|455.35|461.26|459.26|456.42|454.42|0
1641816900000|2022-01-10 12:15:00|457.14|455.14|454.27|452.27|457.14|455.14|453.86|451.86|0
1641817200000|2022-01-10 12:20:00|454.16|452.16|455.7|453.7|455.91|453.91|454.07|452.07|0
1641817500000|2022-01-10 12:25:00|455.5|453.5|454.67|452.67|456.32|454.32|453.45|451.45|0
1641817800000|2022-01-10 12:30:00|454.47|452.47|447.32|445.32|455.08|453.08|447.12|445.12|0
1641818100000|2022-01-10 12:35:00|447.52|445.52|449.04|447.04|450.26|448.26|445.36|443.36|0
1641818400000|2022-01-10 12:40:00|448.83|446.83|449.85|447.85|450.46|448.46|448.43|446.43|0
1641818700000|2022-01-10 12:45:00|449.64|447.64|447.81|445.81|450.05|448.05|447.2|445.2|0
1641819000000|2022-01-10 12:50:00|447.61|445.61|444.36|442.36|447.61|445.61|444.05|442.05|0
1641819300000|2022-01-10 12:55:00|444.56|442.56|440.52|438.52|445.17|443.17|440.31|438.31|0
1641819600000|2022-01-10 13:00:00|440.61|438.61|443.34|441.34|443.34|441.34|439.51|437.51|0
1641819900000|2022-01-10 13:05:00|443.24|441.24|443.54|441.54|444.96|442.96|442.13|440.13|0
1641820200000|2022-01-10 13:10:00|443.14|441.14|444.75|442.75|444.95|442.95|442.12|440.12|0
1641820500000|2022-01-10 13:15:00|444.55|442.55|444.75|442.75|445.16|443.16|443.33|441.33|0
1641820800000|2022-01-10 13:20:00|444.34|442.34|444.14|442.14|446.37|444.37|444.14|442.14|0
1641821100000|2022-01-10 13:25:00|443.94|441.94|444.54|442.54|445.15|443.15|443.33|441.33|0
1641821400000|2022-01-10 13:30:00|444.74|442.74|443.93|441.93|445.96|443.96|441.91|439.91|0
1641821700000|2022-01-10 13:35:00|443.52|441.52|446.56|444.56|446.56|444.56|442.51|440.51|0
1641822000000|2022-01-10 13:40:00|446.15|444.15|444.33|442.33|446.97|444.97|444.33|442.33|0
1641822300000|2022-01-10 13:45:00|444.12|442.12|443.92|441.92|444.93|442.93|443.72|441.72|0
1641822600000|2022-01-10 13:50:00|443.72|441.72|441.08|439.08|445.54|443.54|440.88|438.88|0
1641822900000|2022-01-10 13:55:00|441.29|439.29|441.89|439.89|442.09|440.09|440.68|438.68|0
1641823200000|2022-01-10 14:00:00|442.09|440.09|443.3|441.3|443.3|441.3|441.58|439.58|0
1641823500000|2022-01-10 14:05:00|443.5|441.5|443.3|441.3|444.92|442.92|442.69|440.69|0
1641823800000|2022-01-10 14:10:00|443.09|441.09|441.07|439.07|443.3|441.3|441.07|439.07|0
1641824100000|2022-01-10 14:15:00|441.27|439.27|440.46|438.46|441.88|439.88|438.04|436.04|0
1641824400000|2022-01-10 14:20:00|440.66|438.66|438.04|436.04|442.48|440.48|438.04|436.04|0
1641824700000|2022-01-10 14:25:00|438.24|436.24|439.65|437.65|442.48|440.48|438.24|436.24|0
1641825000000|2022-01-10 14:30:00|440.05|438.05|431.6|429.6|442.07|440.07|430.4|428.4|0
1641825300000|2022-01-10 14:35:00|431.4|429.4|429.6|427.6|431.6|429.6|426.6|424.6|0
1641825600000|2022-01-10 14:40:00|430.6|428.6|426.53|424.53|431.8|429.8|422.59|420.59|0
1641825900000|2022-01-10 14:45:00|425.34|423.34|419.87|417.87|425.34|423.34|418.4|416.4|0
1641826200000|2022-01-10 14:50:00|420.18|418.18|416.22|414.22|422.95|420.95|415.24|413.24|0
1641826500000|2022-01-10 14:55:00|416.02|414.02|415.15|413.15|417.21|415.21|411.89|409.89|0
1641826800000|2022-01-10 15:00:00|415.35|413.35|408.29|406.29|415.35|413.35|408.1|406.1|0
1641827100000|2022-01-10 15:05:00|408.68|406.68|415.73|413.73|416.72|414.72|407.71|405.71|0
1641827400000|2022-01-10 15:10:00|415.34|413.34|402.65|400.65|415.34|413.34|402.07|400.07|0
1641827700000|2022-01-10 15:15:00|402.45|400.45|399.96|397.96|406.34|404.34|398|396|0
1641828000000|2022-01-10 15:20:00|400.34|398.34|403.83|401.83|404.81|402.81|400.34|398.34|0
1641828300000|2022-01-10 15:25:00|403.44|401.44|404.61|402.61|406.56|404.56|402.66|400.66|0
1641828600000|2022-01-10 15:30:00|405.19|403.19|404.6|402.6|409.29|407.29|403.05|401.05|0
1641828900000|2022-01-10 15:35:00|404.02|402.02|401.3|399.3|405.38|403.38|400.9|398.9|0
1641829200000|2022-01-10 15:40:00|401.49|399.49|397.62|395.62|403.24|401.24|396.07|394.07|0
1641829500000|2022-01-10 15:45:00|397.81|395.81|396.08|394.08|401.88|399.88|394.35|392.35|0
1641829800000|2022-01-10 15:50:00|395.89|393.89|401.1|399.1|402.84|400.84|394.54|392.54|0
1641830100000|2022-01-10 15:55:00|401.68|399.68|402.84|400.84|404.39|402.39|397.43|395.43|0
1641830400000|2022-01-10 16:00:00|402.06|400.06|403.42|401.42|404|402|397.81|395.81|0
1641830700000|2022-01-10 16:05:00|402.64|400.64|408.08|406.08|408.27|406.27|402.45|400.45|0
1641831000000|2022-01-10 16:10:00|408.66|406.66|412.57|410.57|413.55|411.55|406.72|404.72|0
1641831300000|2022-01-10 16:15:00|412.18|410.18|416.49|414.49|417.47|415.47|409.44|407.44|0
1641831600000|2022-01-10 16:20:00|416.29|414.29|417.75|415.75|421.19|419.19|414.33|412.33|0
1641831900000|2022-01-10 16:25:00|417.95|415.95|420.12|418.12|420.91|418.91|416.17|414.17|0
1641832200000|2022-01-10 16:30:00|419.72|417.72|414|412|419.72|417.72|413.22|411.22|0
1641832500000|2022-01-10 16:35:00|413.41|411.41|410.27|408.27|414.59|412.59|409.29|407.29|0
1641832800000|2022-01-10 16:40:00|410.07|408.07|409.87|407.87|410.07|408.07|406.94|404.94|0
1641833100000|2022-01-10 16:45:00|410.07|408.07|411.05|409.05|412.62|410.62|408.3|406.3|0
1641833400000|2022-01-10 16:50:00|409.87|407.87|409.28|407.28|412.42|410.42|407.91|405.91|0
1641833700000|2022-01-10 16:55:00|409.08|407.08|415.36|413.36|415.76|413.76|408.1|406.1|0
1641834000000|2022-01-10 17:00:00|414.97|412.97|408.49|406.49|415.16|413.16|408.29|406.29|0
1641834300000|2022-01-10 17:05:00|408.68|406.68|404.19|402.19|409.47|407.47|404|402|0
1641834600000|2022-01-10 17:10:00|404.39|402.39|409.07|407.07|409.66|407.66|404.39|402.39|0
1641834900000|2022-01-10 17:15:00|408.87|406.87|405.55|403.55|409.46|407.46|405.16|403.16|0
1641835200000|2022-01-10 17:20:00|405.35|403.35|405.93|403.93|406.91|404.91|404.77|402.77|0
1641835500000|2022-01-10 17:25:00|406.13|404.13|406.32|404.32|408.28|406.28|404.96|402.96|0
1641835800000|2022-01-10 17:30:00|406.13|404.13|404.95|402.95|406.91|404.91|403.39|401.39|0
1641836100000|2022-01-10 17:35:00|405.34|403.34|404.36|402.36|406.9|404.9|404.17|402.17|0
1641836400000|2022-01-10 17:40:00|404.56|402.56|406.31|404.31|411.4|409.4|403.78|401.78|0
1641836700000|2022-01-10 17:45:00|406.11|404.11|408.64|406.64|412.35|410.35|406.11|404.11|0
1641837000000|2022-01-10 17:50:00|408.83|406.83|418.24|416.24|421.4|419.4|407.27|405.27|0
1641837300000|2022-01-10 17:55:00|418.14|416.14|414.4|412.4|418.14|416.14|413.32|411.32|0
1641837600000|2022-01-10 18:00:00|414.3|412.3|416.26|414.26|419.42|417.42|413.32|411.32|0
1641837900000|2022-01-10 18:05:00|416.07|414.07|418.42|416.42|420.49|418.49|415.87|413.87|0
1641838200000|2022-01-10 18:10:00|418.82|416.82|420.59|418.59|421.18|419.18|417.44|415.44|0
1641838500000|2022-01-10 18:15:00|421.18|419.18|422.56|420.56|422.56|420.56|419.4|417.4|0
1641838800000|2022-01-10 18:20:00|422.36|420.36|427.23|425.23|427.43|425.43|418.81|416.81|0
1641839100000|2022-01-10 18:25:00|425.73|423.73|423.61|421.61|425.8|423.8|423.01|421.01|0
1641839400000|2022-01-10 18:30:00|423.81|421.81|422.42|420.42|426.59|424.59|420.83|418.83|0
1641839700000|2022-01-10 18:35:00|422.61|420.61|421.02|419.02|424.6|422.6|421.02|419.02|0
1641840000000|2022-01-10 18:40:00|421.42|419.42|428.97|426.97|429.17|427.17|420.92|418.92|0
1641840300000|2022-01-10 18:45:00|428.77|426.77|430.21|428.21|431.01|429.01|425.82|423.82|0
1641840600000|2022-01-10 18:50:00|430.41|428.41|434.81|432.81|435.82|433.82|430.21|428.21|0
1641840900000|2022-01-10 18:55:00|435.01|433.01|434.01|432.01|436.22|434.22|429.6|427.6|0
1641841200000|2022-01-10 19:00:00|433.81|431.81|439.23|437.23|439.63|437.63|433|431|0
1641841500000|2022-01-10 19:05:00|439.53|437.53|441.99|439.99|442.39|440.39|436.33|434.33|0
1641841800000|2022-01-10 19:10:00|441.78|439.78|439.75|437.75|442.19|440.19|438.14|436.14|0
1641842100000|2022-01-10 19:15:00|438.95|436.95|441.37|439.37|444.82|442.82|438.95|436.95|0
1641842400000|2022-01-10 19:20:00|440.76|438.76|441.16|439.16|443.4|441.4|440.16|438.16|0
1641842700000|2022-01-10 19:25:00|441.37|439.37|442.78|440.78|443.8|441.8|439.75|437.75|0
1641843000000|2022-01-10 19:30:00|442.58|440.58|444.81|442.81|444.81|442.81|440.55|438.55|0
1641843300000|2022-01-10 19:35:00|445.42|443.42|443.79|441.79|447.25|445.25|443.18|441.18|0
1641843600000|2022-01-10 19:40:00|443.99|441.99|441.56|439.56|448.46|446.46|441.56|439.56|0
1641843900000|2022-01-10 19:45:00|441.96|439.96|442.66|440.66|443.99|441.99|441.76|439.76|0
1641844200000|2022-01-10 19:50:00|442.77|440.77|435.69|433.69|443.17|441.17|434.88|432.88|0
1641844500000|2022-01-10 19:55:00|435.49|433.49|441.34|439.34|442.76|440.76|434.68|432.68|0
1641844800000|2022-01-10 20:00:00|441.55|439.55|438.71|436.71|445.6|443.6|438.51|436.51|0
1641845100000|2022-01-10 20:05:00|439.52|437.52|434.07|432.07|439.72|437.72|430.65|428.65|0
1641845400000|2022-01-10 20:10:00|434.47|432.47|433.22|431.22|440.12|438.12|433.12|431.12|0
1641845700000|2022-01-10 20:15:00|434.33|432.33|436.55|434.55|439.78|437.78|430.91|428.91|0
1641846000000|2022-01-10 20:20:00|435.13|433.13|438.16|436.16|438.56|436.56|434.13|432.13|0
1641846300000|2022-01-10 20:25:00|437.75|435.75|438.96|436.96|440.38|438.38|436.95|434.95|0
1641846600000|2022-01-10 20:30:00|438.56|436.56|442.81|440.81|443.22|441.22|435.33|433.33|0
1641846900000|2022-01-10 20:35:00|443.21|441.21|441.99|439.99|445.24|443.24|439.97|437.97|0
1641847200000|2022-01-10 20:40:00|442.2|440.2|443.41|441.41|449.11|447.11|439.97|437.97|0
1641847500000|2022-01-10 20:45:00|442.8|440.8|448.49|446.49|450.74|448.74|442.8|440.8|0
1641847800000|2022-01-10 20:50:00|447.27|445.27|452.78|450.78|454.41|452.41|447.27|445.27|0
1641848100000|2022-01-10 20:55:00|452.37|450.37|461.19|459.19|463.87|461.87|452.37|450.37|0
1641848400000|2022-01-10 21:00:00|460.37|458.37|459.27|457.27|464.74|462.74|459.06|457.06|0
1641848700000|2022-01-10 21:05:00|459.48|457.48|460.09|458.09|460.92|458.92|459.06|457.06|0
1641849000000|2022-01-10 21:10:00|459.89|457.89|459.47|457.47|460.3|458.3|458.85|456.85|0
1641849300000|2022-01-10 21:15:00|459.26|457.26|461.01|458.41|461.42|458.82|459.26|456.75|0
1641849600000|2022-01-10 21:20:00|461.22|458.62|461.83|459.23|462.46|459.86|461.01|458.41|0
1641849900000|2022-01-10 21:25:00|461.63|459.03|461.42|458.82|462.04|459.44|461|458.4|0
1641850200000|2022-01-10 21:30:00|461.62|459.02|460.79|458.19|461.83|459.23|460.38|457.78|0
1641850500000|2022-01-10 21:35:00|461|458.4|462.65|460.05|462.65|460.05|461|458.4|0
1641850800000|2022-01-10 21:40:00|462.45|459.85|461.82|459.22|462.65|460.05|461.82|459.22|0
1641851100000|2022-01-10 21:45:00|462.24|459.64|460.16|457.56|462.44|459.84|460.16|457.56|0
1641851400000|2022-01-10 21:50:00|459.95|457.35|459.33|456.73|460.99|458.39|459.33|456.73|0
1641851700000|2022-01-10 21:55:00|459.54|456.94|460.25|457.65|460.25|457.65|458.5|455.9|0
1641852000000|2022-01-10 22:00:00|460.23|457.63|460.73|458.13|460.73|458.13|459.74|457.14|0
1641852300000|2022-01-10 22:05:00|460.76|458.16|460.19|457.59|460.76|458.16|460.16|457.56|0
1641852600000|2022-01-10 22:10:00|460.13|457.53|460.13|457.53|460.13|457.53|459.95|457.35|0
1641852900000|2022-01-10 22:15:00|460.19|457.59|460.81|458.21|460.81|458.21|460.13|457.53|0
1641853200000|2022-01-10 22:20:00|460.85|458.25|460.93|458.33|460.93|458.33|460.81|458.21|0
1641853500000|2022-01-10 22:25:00|460.81|458.21|461.17|458.57|461.59|458.99|460.77|458.17|0
1641853800000|2022-01-10 22:30:00|461.2|458.6|461.04|458.44|461.2|458.6|460.95|458.35|0
1641854100000|2022-01-10 22:35:00|460.99|458.39|461.16|458.56|461.16|458.56|460.99|458.39|0
1641854400000|2022-01-10 22:40:00|461.25|458.65|461.37|458.77|461.37|458.77|461.25|458.65|0
1641854700000|2022-01-10 22:45:00|461.31|458.71|461.49|458.89|461.76|459.16|461.31|458.71|0
1641855000000|2022-01-10 22:50:00|461.58|458.98|461.91|459.31|462.22|459.62|461.49|458.89|0
1641855300000|2022-01-10 22:55:00|461.73|459.13|461.91|459.31|461.91|459.31|461.18|458.58|0
1641855600000|2022-01-10 23:00:00|461.87|459.27|460.94|458.34|462.08|459.48|459.7|457.1|0
1641855900000|2022-01-10 23:05:00|461.15|458.55|459.7|457.1|461.98|459.38|458.66|456.06|0
1641856200000|2022-01-10 23:10:00|459.9|457.3|462.39|459.79|462.8|460.2|459.9|457.3|0
1641856500000|2022-01-10 23:15:00|462.59|459.99|462.59|459.99|463.01|460.41|461.86|459.26|0
1641856800000|2022-01-10 23:20:00|462.8|460.2|465.08|462.48|465.18|462.58|462.8|460.2|0
1641857100000|2022-01-10 23:25:00|464.76|462.16|464.37|461.77|464.99|462.39|462.91|460.31|0
1641857400000|2022-01-10 23:30:00|464.36|461.76|462.7|460.1|464.57|461.97|462.7|460.1|0
1641857700000|2022-01-10 23:35:00|462.91|460.31|461.96|459.36|463.53|460.93|461.96|459.36|0
1641858000000|2022-01-10 23:40:00|461.87|459.27|463.94|461.34|464.36|461.76|461.66|459.06|0
1641858300000|2022-01-10 23:45:00|464.36|461.76|462.9|460.3|464.36|461.76|462.48|459.88|0
1641858600000|2022-01-10 23:50:00|463|460.4|461.96|459.36|463.1|460.5|461.86|459.26|0
1641858900000|2022-01-10 23:55:00|461.86|459.26|462.06|459.46|462.89|460.29|461.85|459.25|0
1641859200000|2022-01-11 00:00:00|461.85|459.25|463.72|461.12|463.93|461.33|461.85|459.25|0
1641859500000|2022-01-11 00:05:00|463.93|461.33|463.3|460.7|464.76|462.16|462.47|459.87|0
1641859800000|2022-01-11 00:10:00|463.19|460.59|464.75|462.15|465.17|462.57|463.09|460.49|0
1641860100000|2022-01-11 00:15:00|464.54|461.94|458.73|456.13|464.54|461.94|458.52|455.92|0
1641860400000|2022-01-11 00:20:00|458.52|455.92|456.24|453.64|459.77|457.17|456.04|453.44|0
1641860700000|2022-01-11 00:25:00|456.45|453.85|456.65|454.05|458.93|456.33|456.45|453.85|0
1641861000000|2022-01-11 00:30:00|456.55|453.95|456.86|454.26|457.17|454.57|455.83|453.23|0
1641861300000|2022-01-11 00:35:00|456.54|453.94|459.34|456.74|459.34|456.74|456.44|453.84|0
1641861600000|2022-01-11 00:40:00|459.44|456.84|461.3|458.7|461.41|458.81|458.92|456.32|0
1641861900000|2022-01-11 00:45:00|461.2|458.6|460.78|458.18|462.45|459.85|460.78|458.18|0
1641862200000|2022-01-11 00:50:00|460.68|458.08|462.65|460.05|462.65|460.05|460.16|457.56|0
1641862500000|2022-01-11 00:55:00|462.75|460.15|463.06|460.46|463.69|461.09|462.75|460.15|0
1641862800000|2022-01-11 01:00:00|463.27|460.67|462.02|459.42|463.68|461.08|461.19|458.59|0
1641863100000|2022-01-11 01:05:00|462.12|459.52|461.6|459|463.06|460.46|461.6|459|0
1641863400000|2022-01-11 01:10:00|461.39|458.79|457.45|454.85|461.6|459|457.25|454.65|0
1641863700000|2022-01-11 01:15:00|457.04|454.44|460.14|457.54|460.56|457.96|453.94|451.34|0
1641864000000|2022-01-11 01:20:00|460.35|457.75|458.58|455.98|460.86|458.26|458.48|455.88|0
1641864300000|2022-01-11 01:25:00|459.31|456.71|459.51|456.91|459.93|457.33|458.89|456.29|0
1641864600000|2022-01-11 01:30:00|459.41|456.81|456.41|453.81|460.55|457.95|455.79|453.19|0
1641864900000|2022-01-11 01:35:00|456.61|454.01|458.89|456.29|460.23|457.63|456.61|454.01|0
1641865200000|2022-01-11 01:40:00|458.68|456.08|458.26|455.66|459.3|456.7|457.64|455.04|0
1641865500000|2022-01-11 01:45:00|458.05|455.45|457.12|454.52|458.98|456.38|456.6|454|0
1641865800000|2022-01-11 01:50:00|456.29|453.69|454.12|451.52|458.26|455.66|453.71|451.11|0
1641866100000|2022-01-11 01:55:00|453.91|451.31|455.77|453.17|456.6|454|453.91|451.31|0
1641866400000|2022-01-11 02:00:00|455.66|453.06|455.56|452.96|456.39|453.79|455.15|452.55|0
1641866700000|2022-01-11 02:05:00|455.25|452.65|459.49|456.89|459.9|457.3|455.25|452.65|0
1641867000000|2022-01-11 02:10:00|459.28|456.68|462.18|459.58|462.39|459.79|459.28|456.68|0
1641867300000|2022-01-11 02:15:00|462.28|459.68|461.76|459.16|462.6|460|461.35|458.75|0
1641867600000|2022-01-11 02:20:00|461.97|459.37|464.25|461.65|464.46|461.86|461.76|459.16|0
1641867900000|2022-01-11 02:25:00|464.05|461.45|463.42|460.82|464.67|462.07|463.42|460.82|0
1641868200000|2022-01-11 02:30:00|463.52|460.92|462.38|459.78|464.04|461.44|462.38|459.78|0
1641868500000|2022-01-11 02:35:00|462.27|459.67|462.37|459.77|462.48|459.88|461.34|458.74|0
1641868800000|2022-01-11 02:40:00|462.27|459.67|461.64|459.04|462.47|459.87|461.23|458.63|0
1641869100000|2022-01-11 02:45:00|461.54|458.94|462.58|459.98|463.62|461.02|461.54|458.94|0
1641869400000|2022-01-11 02:50:00|462.47|459.87|463.61|461.01|464.24|461.64|461.74|459.14|0
1641869700000|2022-01-11 02:55:00|463.71|461.11|464.23|461.63|464.86|462.26|463.61|461.01|0
1641870000000|2022-01-11 03:00:00|464.02|461.42|463.4|460.8|464.65|462.05|463.19|460.59|0
1641870300000|2022-01-11 03:05:00|463.29|460.69|462.77|460.17|463.81|461.21|462.77|460.17|0
1641870600000|2022-01-11 03:10:00|463.19|460.59|462.14|459.54|463.39|460.79|461.73|459.13|0
1641870900000|2022-01-11 03:15:00|462.35|459.75|464.22|461.62|464.22|461.62|462.14|459.54|0
1641871200000|2022-01-11 03:20:00|464.43|461.83|464.22|461.62|464.64|462.04|463.8|461.2|0
1641871500000|2022-01-11 03:25:00|464.43|461.83|463.59|460.99|464.63|462.03|463.48|460.88|0
1641871800000|2022-01-11 03:30:00|463.38|460.78|463.79|461.19|464.21|461.61|463.38|460.78|0
1641872100000|2022-01-11 03:35:00|463.59|460.99|463.17|460.57|464|461.4|462.75|460.15|0
1641872400000|2022-01-11 03:40:00|463.27|460.67|463.58|460.98|464|461.4|462.96|460.36|0
1641872700000|2022-01-11 03:45:00|463.37|460.77|463.16|460.56|463.37|460.77|462.12|459.52|0
1641873000000|2022-01-11 03:50:00|463.05|460.45|460.25|457.65|463.16|460.56|460.25|457.65|0
1641873300000|2022-01-11 03:55:00|460.04|457.44|460.87|458.27|461.29|458.69|460.04|457.44|0
1641873600000|2022-01-11 04:00:00|460.97|458.37|460.66|458.06|461.18|458.58|460.25|457.65|0
1641873900000|2022-01-11 04:05:00|460.76|458.16|459.62|457.02|461.07|458.47|459.62|457.02|0
1641874200000|2022-01-11 04:10:00|459|456.4|457.75|455.15|459.41|456.81|457.64|455.04|0
1641874500000|2022-01-11 04:15:00|457.96|455.36|458.99|456.39|459.61|457.01|457.96|455.36|0
1641874800000|2022-01-11 04:20:00|458.78|456.18|457.74|455.14|459.2|456.6|457.54|454.94|0
1641875100000|2022-01-11 04:25:00|457.84|455.24|457.74|455.14|458.16|455.56|457.54|454.94|0
1641875400000|2022-01-11 04:30:00|457.95|455.35|457.53|454.93|457.95|455.35|457.33|454.73|0
1641875700000|2022-01-11 04:35:00|457.32|454.72|458.15|455.55|458.15|455.55|455.87|453.27|0
1641876000000|2022-01-11 04:40:00|458.36|455.76|459.18|456.58|459.81|457.21|458.36|455.76|0
1641876300000|2022-01-11 04:45:00|458.97|456.37|459.39|456.79|459.39|456.79|458.76|456.16|0
1641876600000|2022-01-11 04:50:00|459.28|456.68|459.38|456.78|460.01|457.41|459.18|456.58|0
1641876900000|2022-01-11 04:55:00|459.18|456.58|458.76|456.16|459.38|456.78|458.14|455.54|0
1641877200000|2022-01-11 05:00:00|458.55|455.95|460|457.4|460.62|458.02|457.93|455.33|0
1641877500000|2022-01-11 05:05:00|459.79|457.19|459.17|456.57|461.03|458.43|459.17|456.57|0
1641877800000|2022-01-11 05:10:00|458.75|456.15|458.23|455.63|458.96|456.36|457.92|455.32|0
1641878100000|2022-01-11 05:15:00|457.92|455.32|457.3|454.7|458.75|456.15|456.88|454.28|0
1641878400000|2022-01-11 05:20:00|457.6|455|456.88|454.28|457.92|455.32|456.88|454.28|0
1641878700000|2022-01-11 05:25:00|456.77|454.17|458.12|455.52|459.57|456.97|456.67|454.07|0
1641879000000|2022-01-11 05:30:00|457.91|455.31|458.42|455.82|459.15|456.55|457.91|455.31|0
1641879300000|2022-01-11 05:35:00|459.04|456.44|457.28|454.68|459.98|457.38|457.08|454.48|0
1641879600000|2022-01-11 05:40:00|457.38|454.78|457.9|455.3|458.32|455.72|457.08|454.48|0
1641879900000|2022-01-11 05:45:00|457.69|455.09|456.66|454.06|457.79|455.19|456.45|453.85|0
1641880200000|2022-01-11 05:50:00|457.37|454.77|457.78|455.18|459.02|456.42|457.37|454.77|0
1641880500000|2022-01-11 05:55:00|457.99|455.39|458.91|456.31|459.23|456.63|457.88|455.28|0
1641880800000|2022-01-11 06:00:00|459.23|456.63|457.05|454.45|460.05|457.45|456.53|453.93|0
1641881100000|2022-01-11 06:05:00|456.95|454.35|456.74|454.14|457.77|455.17|456.12|453.52|0
1641881400000|2022-01-11 06:10:00|456.63|454.03|457.56|454.96|457.77|455.17|455.91|453.31|0
1641881700000|2022-01-11 06:15:00|457.45|454.85|457.14|454.54|457.77|455.17|456.73|454.13|0
1641882000000|2022-01-11 06:20:00|457.35|454.75|456.93|454.33|457.97|455.37|456.73|454.13|0
1641882300000|2022-01-11 06:25:00|457.03|454.43|455.07|452.47|457.14|454.54|455.07|452.47|0
1641882600000|2022-01-11 06:30:00|455.28|452.68|456.93|454.33|457.55|454.95|454.87|452.27|0
1641882900000|2022-01-11 06:35:00|457.13|454.53|455.89|453.29|458.37|455.77|455.89|453.29|0
1641883200000|2022-01-11 06:40:00|456.1|453.5|454.65|452.05|456.3|453.7|454.65|452.05|0
1641883500000|2022-01-11 06:45:00|454.75|452.15|455.06|452.46|455.68|453.08|454.44|451.84|0
1641883800000|2022-01-11 06:50:00|454.95|452.35|453.61|451.01|455.06|452.46|452.58|449.98|0
1641884100000|2022-01-11 06:55:00|453.82|451.22|456.71|454.11|456.71|454.11|453.82|451.22|0
1641884400000|2022-01-11 07:00:00|457.33|454.73|455.56|452.96|457.95|455.35|454.74|452.14|0
1641884700000|2022-01-11 07:05:00|455.67|453.07|457.94|455.34|457.94|455.34|454.84|452.24|0
1641885000000|2022-01-11 07:10:00|457.73|455.13|457.73|455.13|458.15|455.55|456.38|453.78|0
1641885300000|2022-01-11 07:15:00|457.83|455.23|460.62|458.02|460.83|458.23|457.73|455.13|0
1641885600000|2022-01-11 07:20:00|460.93|458.33|460.1|457.5|461.45|458.85|459.59|456.99|0
1641885900000|2022-01-11 07:25:00|460|457.4|461.65|459.05|462.28|459.68|460|457.4|0
1641886200000|2022-01-11 07:30:00|461.96|459.36|462.07|459.47|462.27|459.67|460.41|457.81|0
1641886500000|2022-01-11 07:35:00|461.86|459.26|460.2|457.6|461.86|459.26|459.78|457.18|0
1641886800000|2022-01-11 07:40:00|460.09|457.49|460.61|458.01|461.23|458.63|460.09|457.49|0
1641887100000|2022-01-11 07:45:00|460.82|458.22|461.64|459.04|462.47|459.87|459.57|456.97|0
1641887400000|2022-01-11 07:50:00|461.85|459.25|462.26|459.66|462.68|460.08|461.02|458.42|0
1641887700000|2022-01-11 07:55:00|462.05|459.45|462.47|459.87|463.09|460.49|461.64|459.04|0
1641888000000|2022-01-11 08:00:00|462.88|460.28|464.75|462.15|464.75|462.15|462.05|459.45|0
1641888300000|2022-01-11 08:05:00|464.34|462.34|460.91|458.91|467.36|465.36|460.71|458.71|0
1641888600000|2022-01-11 08:10:00|461.33|459.33|459.67|457.67|461.33|459.33|458.43|456.43|0
1641888900000|2022-01-11 08:15:00|459.87|457.87|459.04|457.04|460.6|458.6|458.01|456.01|0
1641889200000|2022-01-11 08:20:00|459.25|457.25|461.53|459.53|463.4|461.4|459.14|457.14|0
1641889500000|2022-01-11 08:25:00|461.32|459.32|459.45|457.45|461.42|459.42|458.21|456.21|0
1641889800000|2022-01-11 08:30:00|458.42|456.42|454.69|452.69|458.62|456.62|454.49|452.49|0
1641890100000|2022-01-11 08:35:00|454.9|452.9|458.2|456.2|458.82|456.82|454.79|452.79|0
1641890400000|2022-01-11 08:40:00|458.62|456.62|461.31|459.31|461.93|459.93|457.99|455.99|0
1641890700000|2022-01-11 08:45:00|461.51|459.51|461.72|459.72|462.76|460.76|459.85|457.85|0
1641891000000|2022-01-11 08:50:00|461.51|459.51|461.72|459.72|462.96|460.96|460.06|458.06|0
1641891300000|2022-01-11 08:55:00|461.92|459.92|463.37|461.37|463.58|461.58|460.26|458.26|0
1641891600000|2022-01-11 09:00:00|463.58|461.58|466.07|464.07|466.7|464.7|463.17|461.17|0
1641891900000|2022-01-11 09:05:00|466.28|464.28|466.17|464.17|466.7|464.7|464.62|462.62|0
1641892200000|2022-01-11 09:10:00|466.28|464.28|468.78|466.78|469.2|467.2|464.92|462.92|0
1641892500000|2022-01-11 09:15:00|468.36|466.36|471.49|469.49|471.91|469.91|467.53|465.53|0
1641892800000|2022-01-11 09:20:00|471.7|469.7|474|472|474.63|472.63|470.86|468.86|0
1641893100000|2022-01-11 09:25:00|473.79|471.79|473.89|471.89|474.62|472.62|472.95|470.95|0
1641893400000|2022-01-11 09:30:00|473.99|471.99|476.09|474.09|477.14|475.14|473.99|471.99|0
1641893700000|2022-01-11 09:35:00|475.88|473.88|478.24|476.24|479.92|477.92|475.46|473.46|0
1641894000000|2022-01-11 09:40:00|478.03|476.03|478.65|476.65|478.86|476.86|477.19|475.19|0
1641894300000|2022-01-11 09:45:00|478.44|476.44|480.01|478.01|480.54|478.54|477.81|475.81|0
1641894600000|2022-01-11 09:50:00|479.91|477.91|479.49|477.49|480.33|478.33|479.07|477.07|0
1641894900000|2022-01-11 09:55:00|479.69|477.69|476.91|474.91|479.69|477.69|476.28|474.28|0
1641895200000|2022-01-11 10:00:00|477.33|475.33|478.8|476.8|478.8|476.8|475.86|473.86|0
1641895500000|2022-01-11 10:05:00|478.59|476.59|478.59|476.59|480.9|478.9|478.17|476.17|0
1641895800000|2022-01-11 10:10:00|478.17|476.17|477.42|475.42|478.48|476.48|476.58|474.58|0
1641896100000|2022-01-11 10:15:00|477.32|475.32|477.32|475.32|477.74|475.74|476.06|474.06|0
1641896400000|2022-01-11 10:20:00|477.53|475.53|475.95|473.95|477.74|475.74|474.59|472.59|0
1641896700000|2022-01-11 10:25:00|476.06|474.06|474.59|472.59|477|475|474.59|472.59|0
1641897000000|2022-01-11 10:30:00|474.69|472.69|475.42|473.42|475.84|473.84|474.58|472.58|0
1641897300000|2022-01-11 10:35:00|475.31|473.31|476.05|474.05|477.1|475.1|475.21|473.21|0
1641897600000|2022-01-11 10:40:00|475.84|473.84|476.99|474.99|477.31|475.31|475.73|473.73|0
1641897900000|2022-01-11 10:45:00|477.09|475.09|477.4|475.4|478.14|476.14|476.67|474.67|0
1641898200000|2022-01-11 10:50:00|477.51|475.51|477.51|475.51|477.51|475.51|475.62|473.62|0
1641898500000|2022-01-11 10:55:00|477.72|475.72|475.62|473.62|477.72|475.72|475.2|473.2|0
1641898800000|2022-01-11 11:00:00|475.83|473.83|472.47|470.47|475.83|473.83|472.47|470.47|0
1641899100000|2022-01-11 11:05:00|472.68|470.68|472.47|470.47|473.1|471.1|470.38|468.38|0
1641899400000|2022-01-11 11:10:00|472.68|470.68|471.21|469.21|473.3|471.3|471|469|0
1641899700000|2022-01-11 11:15:00|471.42|469.42|471.83|469.83|472.88|470.88|471.21|469.21|0
1641900000000|2022-01-11 11:20:00|472.04|470.04|472.25|470.25|472.25|470.25|471.21|469.21|0
1641900300000|2022-01-11 11:25:00|472.04|470.04|470.99|468.99|472.25|470.25|470.78|468.78|0
1641900600000|2022-01-11 11:30:00|471.2|469.2|472.87|470.87|473.5|471.5|470.78|468.78|0
1641900900000|2022-01-11 11:35:00|472.97|470.97|473.91|471.91|474.12|472.12|472.34|470.34|0
1641901200000|2022-01-11 11:40:00|473.5|471.5|474.33|472.33|474.33|472.33|473.5|471.5|0
1641901500000|2022-01-11 11:45:00|473.91|471.91|473.7|471.7|474.54|472.54|473.7|471.7|0
1641901800000|2022-01-11 11:50:00|473.59|471.59|475.58|473.58|475.79|473.79|473.49|471.49|0
1641902100000|2022-01-11 11:55:00|475.37|473.37|471.6|469.6|475.58|473.58|471.6|469.6|0
1641902400000|2022-01-11 12:00:00|470.76|468.76|472.22|470.22|472.85|470.85|470.35|468.35|0
1641902700000|2022-01-11 12:05:00|472.43|470.43|472.64|470.64|473.69|471.69|471.8|469.8|0
1641903000000|2022-01-11 12:10:00|472.43|470.43|472.22|470.22|473.27|471.27|470.97|468.97|0
1641903300000|2022-01-11 12:15:00|472.01|470.01|471.17|469.17|472.63|470.63|470.96|468.96|0
1641903600000|2022-01-11 12:20:00|471.38|469.38|472.21|470.21|472.84|470.84|471.38|469.38|0
1641903900000|2022-01-11 12:25:00|472.42|470.42|472.63|470.63|472.63|470.63|471.37|469.37|0
1641904200000|2022-01-11 12:30:00|472.84|470.84|471.79|469.79|472.84|470.84|470.74|468.74|0
1641904500000|2022-01-11 12:35:00|472.21|470.21|471.99|469.99|472.62|470.62|471.37|469.37|0
1641904800000|2022-01-11 12:40:00|471.78|469.78|471.46|469.46|472.41|470.41|471.36|469.36|0
1641905100000|2022-01-11 12:45:00|471.36|469.36|469.48|467.48|471.57|469.57|468.64|466.64|0
1641905400000|2022-01-11 12:50:00|469.69|467.69|469.27|467.27|471.15|469.15|469.16|467.16|0
1641905700000|2022-01-11 12:55:00|469.06|467.06|465.93|463.93|469.89|467.89|465.51|463.51|0
1641906000000|2022-01-11 13:00:00|466.24|464.24|468.01|466.01|469.05|467.05|464.57|462.57|0
1641906300000|2022-01-11 13:05:00|467.8|465.8|468.42|466.42|469.68|467.68|467.59|465.59|0
1641906600000|2022-01-11 13:10:00|468.21|466.21|467.58|465.58|468.63|466.63|466.96|464.96|0
1641906900000|2022-01-11 13:15:00|467.79|465.79|468.42|466.42|468.63|466.63|467.79|465.79|0
1641907200000|2022-01-11 13:20:00|468.21|466.21|467.58|465.58|468.21|466.21|466.95|464.95|0
1641907500000|2022-01-11 13:25:00|467.79|465.79|466.53|464.53|468.62|466.62|466.32|464.32|0
1641907800000|2022-01-11 13:30:00|466.63|464.63|468.2|466.2|469.45|467.45|466.53|464.53|0
1641908100000|2022-01-11 13:35:00|467.99|465.99|463.4|461.4|467.99|465.99|462.78|460.78|0
1641908400000|2022-01-11 13:40:00|463.61|461.61|461.12|459.12|463.82|461.82|459.66|457.66|0
1641908700000|2022-01-11 13:45:00|460.91|458.91|463.4|461.4|464.65|462.65|460.91|458.91|0
1641909000000|2022-01-11 13:50:00|463.19|461.19|459.55|457.55|463.19|461.19|458.62|456.62|0
1641909300000|2022-01-11 13:55:00|459.66|457.66|458.83|456.83|460.49|458.49|458.62|456.62|0
1641909600000|2022-01-11 14:00:00|458.93|456.93|456.13|454.13|459.24|457.24|455.93|453.93|0
1641909900000|2022-01-11 14:05:00|456.23|454.23|457.99|455.99|457.99|455.99|455.51|453.51|0
1641910200000|2022-01-11 14:10:00|457.58|455.58|457.78|455.78|458.19|456.19|456.02|454.02|0
1641910500000|2022-01-11 14:15:00|457.47|455.47|456.12|454.12|457.78|455.78|455.09|453.09|0
1641910800000|2022-01-11 14:20:00|456.01|454.01|458.19|456.19|458.19|456.19|455.91|453.91|0
1641911100000|2022-01-11 14:25:00|458.4|456.4|456.94|454.94|459.22|457.22|456.32|454.32|0
1641911400000|2022-01-11 14:30:00|457.15|455.15|447.29|445.29|457.77|455.77|445.55|443.55|0
1641911700000|2022-01-11 14:35:00|447.49|445.49|446.06|444.06|452.21|450.21|445.85|443.85|0
1641912000000|2022-01-11 14:40:00|446.26|444.26|439.32|437.32|446.26|444.26|433.84|431.84|0
1641912300000|2022-01-11 14:45:00|439.12|437.12|436.88|434.88|440.74|438.74|434.04|432.04|0
1641912600000|2022-01-11 14:50:00|435.86|433.86|437.28|435.28|445.84|443.84|434.04|432.04|0
1641912900000|2022-01-11 14:55:00|436.67|434.67|438.09|436.09|440.94|438.94|432.22|430.22|0
1641913200000|2022-01-11 15:00:00|438.5|436.5|448.49|446.49|449.11|447.11|436.67|434.67|0
1641913500000|2022-01-11 15:05:00|448.7|446.7|446.75|444.75|453.02|451.02|446.13|444.13|0
1641913800000|2022-01-11 15:10:00|446.54|444.54|446.54|444.54|451.47|449.47|446.54|444.54|0
1641914100000|2022-01-11 15:15:00|447.56|445.56|449.41|447.41|450.64|448.64|443.06|441.06|0
1641914400000|2022-01-11 15:20:00|448.18|446.18|446.12|444.12|451.46|449.46|446.12|444.12|0
1641914700000|2022-01-11 15:25:00|447.15|445.15|447.76|445.76|450.02|448.02|443.87|441.87|0
1641915000000|2022-01-11 15:30:00|447.97|445.97|441.62|439.62|454.96|452.96|441.41|439.41|0
1641915300000|2022-01-11 15:35:00|442.23|440.23|442.63|440.63|444.68|442.68|440.39|438.39|0
1641915600000|2022-01-11 15:40:00|442.43|440.43|435.14|433.14|442.43|440.43|432.33|430.33|0
1641915900000|2022-01-11 15:45:00|434.12|432.12|437.63|435.63|442.26|440.26|434.12|432.12|0
1641916200000|2022-01-11 15:50:00|437.02|435.02|439.45|437.45|440.07|438.07|434.58|432.58|0
1641916500000|2022-01-11 15:55:00|439.86|437.86|442.31|440.31|443.53|441.53|438.03|436.03|0
1641916800000|2022-01-11 16:00:00|442.51|440.51|450.7|448.7|453.38|451.38|441.9|439.9|0
1641917100000|2022-01-11 16:05:00|450.5|448.5|449.38|447.38|454.94|452.94|449.17|447.17|0
1641917400000|2022-01-11 16:10:00|450.2|448.2|458.65|456.65|459.9|457.9|450.2|448.2|0
1641917700000|2022-01-11 16:15:00|458.86|456.86|466.75|464.75|468|466|457.83|455.83|0
1641918000000|2022-01-11 16:20:00|467.37|465.37|465.91|463.91|469.67|467.67|462.59|460.59|0
1641918300000|2022-01-11 16:25:00|466.12|464.12|466.63|464.63|469.61|467.61|464.13|462.13|0
1641918600000|2022-01-11 16:30:00|466.84|464.84|465.17|463.17|466.84|464.84|463.92|461.92|0
1641918900000|2022-01-11 16:35:00|465.8|463.8|471.87|469.87|472.5|470.5|465.8|463.8|0
1641919200000|2022-01-11 16:40:00|472.08|470.08|475.65|473.65|479.23|477.23|471.66|469.66|0
1641919500000|2022-01-11 16:45:00|475.86|473.86|469.16|467.16|476.38|474.38|468.33|466.33|0
1641919800000|2022-01-11 16:50:00|469.8|467.8|472.74|470.74|474.43|472.43|469.8|467.8|0
1641920100000|2022-01-11 16:55:00|472.95|470.95|474.21|472.21|474.42|472.42|471.47|469.47|0
1641920400000|2022-01-11 17:00:00|474.63|472.63|475.56|473.56|475.69|473.69|472.52|470.52|0
1641920700000|2022-01-11 17:05:00|475.98|473.98|476.19|474.19|476.4|474.4|473.87|471.87|0
1641921000000|2022-01-11 17:10:00|476.4|474.4|476.82|474.82|476.82|474.82|473.97|471.97|0
1641921300000|2022-01-11 17:15:00|476.61|474.61|475.76|473.76|477.66|475.66|473.65|471.65|0
1641921600000|2022-01-11 17:20:00|475.97|473.97|474.91|472.91|476.39|474.39|474.07|472.07|0
1641921900000|2022-01-11 17:25:00|475.12|473.12|468.39|466.39|475.12|473.12|467.13|465.13|0
1641922200000|2022-01-11 17:30:00|468.6|466.6|470.07|468.07|472.17|470.17|467.34|465.34|0
1641922500000|2022-01-11 17:35:00|470.28|468.28|471.54|469.54|473.64|471.64|469.65|467.65|0
1641922800000|2022-01-11 17:40:00|471.75|469.75|473.85|471.85|474.06|472.06|470.9|468.9|0
1641923100000|2022-01-11 17:45:00|473.64|471.64|472.79|470.79|474.27|472.27|472.37|470.37|0
1641923400000|2022-01-11 17:50:00|473.21|471.21|476.58|474.58|476.58|474.58|472.58|470.58|0
1641923700000|2022-01-11 17:55:00|476.37|474.37|476.16|474.16|476.79|474.79|474.47|472.47|0
1641924000000|2022-01-11 18:00:00|475.95|473.95|474.05|472.05|475.95|473.95|471.31|469.31|0
1641924300000|2022-01-11 18:05:00|474.26|472.26|471.31|469.31|474.26|472.26|469.84|467.84|0
1641924600000|2022-01-11 18:10:00|471.52|469.52|475.09|473.09|475.52|473.52|471.52|469.52|0
1641924900000|2022-01-11 18:15:00|474.88|472.88|478.05|476.05|478.05|476.05|474.46|472.46|0
1641925200000|2022-01-11 18:20:00|477.84|475.84|480.28|478.28|480.58|478.58|477.74|475.74|0
1641925500000|2022-01-11 18:25:00|480.07|478.07|477.73|475.73|480.07|478.07|477.52|475.52|0
1641925800000|2022-01-11 18:30:00|477.94|475.94|478.58|476.58|479.43|477.43|477.1|475.1|0
1641926100000|2022-01-11 18:35:00|478.79|476.79|479|477|479.43|477.43|477.94|475.94|0
1641926400000|2022-01-11 18:40:00|479.21|477.21|479.21|477.21|479.84|477.84|478.36|476.36|0
1641926700000|2022-01-11 18:45:00|479.42|477.42|478.57|476.57|481.97|479.97|478.15|476.15|0
1641927000000|2022-01-11 18:50:00|478.78|476.78|479.73|477.73|480.48|478.48|478.78|476.78|0
1641927300000|2022-01-11 18:55:00|480.05|478.05|481.32|479.32|481.54|479.54|479.63|477.63|0
1641927600000|2022-01-11 19:00:00|481.11|479.11|479.2|477.2|481.53|479.53|478.56|476.56|0
1641927900000|2022-01-11 19:05:00|479.41|477.41|476.44|474.44|480.04|478.04|474.96|472.96|0
1641928200000|2022-01-11 19:10:00|476.86|474.86|477.81|475.81|478.34|476.34|475.8|473.8|0
1641928500000|2022-01-11 19:15:00|477.71|475.71|478.98|476.98|479.19|477.19|477.07|475.07|0
1641928800000|2022-01-11 19:20:00|478.76|476.76|478.97|476.97|479.18|477.18|477.07|475.07|0
1641929100000|2022-01-11 19:25:00|479.18|477.18|480.45|478.45|480.67|478.67|478.12|476.12|0
1641929400000|2022-01-11 19:30:00|480.24|478.24|479.18|477.18|480.24|478.24|477.7|475.7|0
1641929700000|2022-01-11 19:35:00|478.97|476.97|482.15|480.15|482.79|480.79|477.91|475.91|0
1641930000000|2022-01-11 19:40:00|481.94|479.94|483|481|483.21|481.21|481.51|479.51|0
1641930300000|2022-01-11 19:45:00|483.21|481.21|485.01|483.01|485.33|483.33|483|481|0
1641930600000|2022-01-11 19:50:00|484.91|482.91|485.76|483.76|486.4|484.4|483.63|481.63|0
1641930900000|2022-01-11 19:55:00|485.33|483.33|484.9|482.9|488.96|486.96|484.69|482.69|0
1641931200000|2022-01-11 20:00:00|485.12|483.12|487.03|485.03|487.89|485.89|484.9|482.9|0
1641931500000|2022-01-11 20:05:00|487.24|485.24|489.38|487.38|491.09|489.09|487.03|485.03|0
1641931800000|2022-01-11 20:10:00|489.16|487.16|488.95|486.95|489.38|487.38|487.03|485.03|0
1641932100000|2022-01-11 20:15:00|489.16|487.16|488.3|486.3|490.87|488.87|487.88|485.88|0
1641932400000|2022-01-11 20:20:00|488.52|486.52|489.08|487.08|491.43|489.43|488.3|486.3|0
1641932700000|2022-01-11 20:25:00|489.29|487.29|490.14|488.14|491.21|489.21|488.01|486.01|0
1641933000000|2022-01-11 20:30:00|489.93|487.93|489.29|487.29|492.28|490.28|488.65|486.65|0
1641933300000|2022-01-11 20:35:00|489.08|487.08|488.03|486.03|491.43|489.43|488.03|486.03|0
1641933600000|2022-01-11 20:40:00|487.82|485.82|489.73|487.73|489.94|487.94|486.76|484.76|0
1641933900000|2022-01-11 20:45:00|489.51|487.51|488.87|486.87|490.57|488.57|488.45|486.45|0
1641934200000|2022-01-11 20:50:00|488.66|486.66|487.81|485.81|488.66|486.66|484.21|482.21|0
1641934500000|2022-01-11 20:55:00|488.02|486.02|494.82|492.82|495.25|493.25|488.02|486.02|0
1641934800000|2022-01-11 21:00:00|494.61|492.61|494.82|492.82|496.32|494.32|494.4|492.4|0
1641935100000|2022-01-11 21:05:00|494.61|492.61|494.61|492.61|495.46|493.46|494.18|492.18|0
1641935400000|2022-01-11 21:10:00|494.39|492.39|493.96|491.96|494.61|492.61|493.32|491.32|0
1641935700000|2022-01-11 21:15:00|494.48|491.88|493.62|491.02|494.48|491.88|493.41|490.81|0
1641936000000|2022-01-11 21:20:00|493.72|491.12|493.62|491.02|494.47|491.87|493.62|491.02|0
1641936300000|2022-01-11 21:25:00|493.4|490.8|493.83|491.23|493.83|491.23|493.4|490.8|0
1641936600000|2022-01-11 21:30:00|494.04|491.44|494.04|491.44|494.04|491.44|493.83|491.23|0
1641936900000|2022-01-11 21:35:00|494.14|491.54|494.25|491.65|494.25|491.65|494.04|491.44|0
1641937200000|2022-01-11 21:40:00|494.04|491.44|494.89|492.29|494.89|492.29|494.04|491.44|0
1641937500000|2022-01-11 21:45:00|494.88|492.28|494.03|491.43|495.1|492.5|494.03|491.43|0
1641937800000|2022-01-11 21:50:00|494.24|491.64|494.03|491.43|494.45|491.85|494.03|491.43|0
1641938100000|2022-01-11 21:55:00|494.02|491.42|493.91|491.31|494.24|491.64|493.91|491.31|0
1641938400000|2022-01-11 22:00:00|494.08|491.48|493.88|491.28|494.32|491.72|493.88|491.28|0
1641938700000|2022-01-11 22:05:00|493.79|491.19|493.91|491.31|494.04|491.44|493.51|490.91|0
1641939000000|2022-01-11 22:10:00|493.69|491.09|493.79|491.19|493.79|491.19|493.69|491.09|0
1641939300000|2022-01-11 22:15:00|493.78|491.18|494.25|491.65|494.56|491.96|493.72|491.12|0
1641939600000|2022-01-11 22:20:00|494.22|491.62|494.21|491.61|494.22|491.62|494.16|491.56|0
1641939900000|2022-01-11 22:25:00|494.18|491.58|494.49|491.89|494.52|491.92|494.18|491.58|0
1641940200000|2022-01-11 22:30:00|494.74|492.14|494.34|491.74|494.74|492.14|494.3|491.7|0
1641940500000|2022-01-11 22:35:00|494.36|491.76|494.3|491.7|494.36|491.76|494.3|491.7|0
1641940800000|2022-01-11 22:40:00|494.26|491.66|494.26|491.66|494.26|491.66|494.24|491.64|0
1641941400000|2022-01-11 22:50:00|494.29|491.69|494.26|491.66|494.29|491.69|494.26|491.66|0
1641941700000|2022-01-11 22:55:00|494.25|491.65|494.25|491.65|494.41|491.81|494.1|491.5|0
1641942000000|2022-01-11 23:00:00|494.52|491.92|495.26|492.66|495.27|492.67|493.45|490.85|0
1641942300000|2022-01-11 23:05:00|495.05|492.45|495.15|492.55|496.54|493.94|494.84|492.24|0
1641942600000|2022-01-11 23:10:00|495.26|492.66|494.41|491.81|495.47|492.87|494.19|491.59|0
1641942900000|2022-01-11 23:15:00|494.51|491.91|493.55|490.95|494.62|492.02|493.13|490.53|0
1641943200000|2022-01-11 23:20:00|493.65|491.05|493.33|490.73|493.98|491.38|492.91|490.31|0
1641943500000|2022-01-11 23:25:00|493.12|490.52|493.33|490.73|493.55|490.95|493.12|490.52|0
1641943800000|2022-01-11 23:30:00|493.43|490.83|494.18|491.58|494.18|491.58|493.43|490.83|0
1641944100000|2022-01-11 23:35:00|493.97|491.37|493.11|490.51|494.18|491.58|492.69|490.09|0
1641944400000|2022-01-11 23:40:00|493.33|490.73|493.96|491.36|494.39|491.79|492.9|490.3|0
1641944700000|2022-01-11 23:45:00|493.75|491.15|493.11|490.51|494.39|491.79|492.68|490.08|0
1641945000000|2022-01-11 23:50:00|493|490.4|493.1|490.5|493.32|490.72|492.68|490.08|0
1641945300000|2022-01-11 23:55:00|492.99|490.39|493.53|490.93|493.96|491.36|492.78|490.18|0
1641945600000|2022-01-12 00:00:00|493.31|490.71|493.2|490.6|494.17|491.57|492.89|490.29|0
1641945900000|2022-01-12 00:05:00|493.31|490.71|493.95|491.35|494.38|491.78|493.1|490.5|0
1641946200000|2022-01-12 00:10:00|493.73|491.13|493.52|490.92|493.73|491.13|492.88|490.28|0
1641946500000|2022-01-12 00:15:00|493.73|491.13|494.37|491.77|495.01|492.41|493.73|491.13|0
1641946800000|2022-01-12 00:20:00|494.58|491.98|495.64|493.04|495.86|493.26|494.15|491.55|0
1641947100000|2022-01-12 00:25:00|495.53|492.93|496.5|493.9|497.14|494.54|495.43|492.83|0
1641947400000|2022-01-12 00:30:00|496.92|494.32|497.13|494.53|498.2|495.6|496.5|493.9|0
1641947700000|2022-01-12 00:35:00|497.35|494.75|497.13|494.53|497.99|495.39|496.7|494.1|0
1641948000000|2022-01-12 00:40:00|497.34|494.74|497.13|494.53|498.2|495.6|497.13|494.53|0
1641948300000|2022-01-12 00:45:00|496.91|494.31|497.12|494.52|497.34|494.74|496.59|493.99|0
1641948600000|2022-01-12 00:50:00|496.91|494.31|496.37|493.77|497.12|494.52|496.27|493.67|0
1641948900000|2022-01-12 00:55:00|496.27|493.67|495.62|493.02|496.48|493.88|495.62|493.02|0
1641949200000|2022-01-12 01:00:00|495.41|492.81|495.19|492.59|495.84|493.24|494.56|491.96|0
1641949500000|2022-01-12 01:05:00|495.41|492.81|495.41|492.81|495.83|493.23|494.55|491.95|0
1641949800000|2022-01-12 01:10:00|495.62|493.02|494.76|492.16|496.04|493.44|494.34|491.74|0
1641950100000|2022-01-12 01:15:00|494.55|491.95|492.63|490.03|494.55|491.95|492.63|490.03|0
1641950400000|2022-01-12 01:20:00|492.52|489.92|493.26|490.66|493.48|490.88|492.52|489.92|0
1641950700000|2022-01-12 01:25:00|493.05|490.45|493.36|490.76|493.69|491.09|493.05|490.45|0
1641951000000|2022-01-12 01:30:00|493.47|490.87|492.83|490.23|494|491.4|492.83|490.23|0
1641951300000|2022-01-12 01:35:00|492.93|490.33|493.68|491.08|493.9|491.3|492.83|490.23|0
1641951600000|2022-01-12 01:40:00|493.78|491.18|492.5|489.9|494.96|492.36|492.4|489.8|0
1641951900000|2022-01-12 01:45:00|492.4|489.8|490.91|488.31|493.25|490.65|489.63|487.03|0
1641952200000|2022-01-12 01:50:00|491.12|488.52|491.43|488.83|491.76|489.16|490.48|487.88|0
1641952500000|2022-01-12 01:55:00|491.33|488.73|492.61|490.01|493.03|490.43|490.91|488.31|0
1641952800000|2022-01-12 02:00:00|492.82|490.22|495.8|493.2|495.8|493.2|492.6|490|0
1641953100000|2022-01-12 02:05:00|496.01|493.41|494.3|491.7|496.01|493.41|494.19|491.59|0
1641953400000|2022-01-12 02:10:00|494.52|491.92|494.94|492.34|495.37|492.77|493.98|491.38|0
1641953700000|2022-01-12 02:15:00|494.73|492.13|495.58|492.98|495.58|492.98|494.51|491.91|0
1641954000000|2022-01-12 02:20:00|495.68|493.08|496.43|493.83|496.43|493.83|495.58|492.98|0
1641954300000|2022-01-12 02:25:00|496.22|493.62|496.43|493.83|496.64|494.04|495.79|493.19|0
1641954600000|2022-01-12 02:30:00|496.64|494.04|495.78|493.18|496.64|494.04|494.93|492.33|0
1641954900000|2022-01-12 02:35:00|495.57|492.97|495.57|492.97|495.99|493.39|495.35|492.75|0
1641955200000|2022-01-12 02:40:00|495.46|492.86|495.14|492.54|495.78|493.18|495.14|492.54|0
1641955500000|2022-01-12 02:45:00|495.35|492.75|495.13|492.53|495.35|492.75|494.71|492.11|0
1641955800000|2022-01-12 02:50:00|495.02|492.42|495.23|492.63|495.34|492.74|494.28|491.68|0
1641956100000|2022-01-12 02:55:00|495.34|492.74|495.77|493.17|496.2|493.6|495.23|492.63|0
1641956400000|2022-01-12 03:00:00|495.55|492.95|495.98|493.38|496.41|493.81|495.55|492.95|0
1641956700000|2022-01-12 03:05:00|496.08|493.48|496.19|493.59|496.4|493.8|495.76|493.16|0
1641957000000|2022-01-12 03:10:00|495.98|493.38|495.55|492.95|496.4|493.8|495.55|492.95|0
1641957300000|2022-01-12 03:15:00|495.43|492.83|495.97|493.37|496.19|493.59|495.43|492.83|0
1641957600000|2022-01-12 03:20:00|496.07|493.47|495.86|493.26|496.4|493.8|495.54|492.94|0
1641957900000|2022-01-12 03:25:00|495.75|493.15|495.96|493.36|496.61|494.01|495.75|493.15|0
1641958200000|2022-01-12 03:30:00|496.28|493.68|496.81|494.21|497.46|494.86|496.28|493.68|0
1641958500000|2022-01-12 03:35:00|496.92|494.32|497.03|494.43|497.67|495.07|496.6|494|0
1641958800000|2022-01-12 03:40:00|497.24|494.64|496.6|494|497.24|494.64|496.6|494|0
1641959100000|2022-01-12 03:45:00|496.7|494.1|496.38|493.78|496.81|494.21|496.17|493.57|0
1641959400000|2022-01-12 03:50:00|496.59|493.99|497.23|494.63|497.23|494.63|496.59|493.99|0
1641959700000|2022-01-12 03:55:00|497.44|494.84|497.44|494.84|497.44|494.84|497.02|494.42|0
1641960000000|2022-01-12 04:00:00|497.65|495.05|497.97|495.37|498.08|495.48|497.23|494.63|0
1641960300000|2022-01-12 04:05:00|498.08|495.48|498.08|495.48|498.08|495.48|497.65|495.05|0
1641960600000|2022-01-12 04:10:00|497.86|495.26|497.86|495.26|498.08|495.48|497.65|495.05|0
1641960900000|2022-01-12 04:15:00|497.65|495.05|497.43|494.83|497.65|495.05|497.22|494.62|0
1641961200000|2022-01-12 04:20:00|497.32|494.72|497|494.4|497.43|494.83|497|494.4|0
1641961500000|2022-01-12 04:25:00|496.78|494.18|496.78|494.18|496.78|494.18|496.36|493.76|0
1641961800000|2022-01-12 04:30:00|496.57|493.97|496.57|493.97|497|494.4|496.57|493.97|0
1641962100000|2022-01-12 04:35:00|496.78|494.18|496.56|493.96|496.78|494.18|496.35|493.75|0
1641962400000|2022-01-12 04:40:00|496.78|494.18|497.42|494.82|497.63|495.03|496.78|494.18|0
1641962700000|2022-01-12 04:45:00|497.41|494.81|497.2|494.6|497.63|495.03|497.2|494.6|0
1641963000000|2022-01-12 04:50:00|496.98|494.38|496.98|494.38|497.62|495.02|496.98|494.38|0
1641963300000|2022-01-12 04:55:00|497.08|494.48|497.19|494.59|497.41|494.81|496.77|494.17|0
1641963600000|2022-01-12 05:00:00|497.41|494.81|497.62|495.02|497.83|495.23|497.08|494.48|0
1641963900000|2022-01-12 05:05:00|497.83|495.23|497.83|495.23|498.04|495.44|497.4|494.8|0
1641964200000|2022-01-12 05:10:00|498.04|495.44|498.25|495.65|499.11|496.51|498.04|495.44|0
1641964500000|2022-01-12 05:15:00|498.04|495.44|497.39|494.79|498.25|495.65|497.39|494.79|0
1641964800000|2022-01-12 05:20:00|497.61|495.01|498.03|495.43|498.25|495.65|497.61|495.01|0
1641965100000|2022-01-12 05:25:00|498.25|495.65|498.24|495.64|498.25|495.65|497.39|494.79|0
1641965400000|2022-01-12 05:30:00|498.46|495.86|497.81|495.21|498.46|495.86|497.81|495.21|0
1641965700000|2022-01-12 05:35:00|498.03|495.43|499.41|496.81|499.95|497.35|498.03|495.43|0
1641966000000|2022-01-12 05:40:00|499.52|496.92|501.02|498.42|501.02|498.42|499.52|496.92|0
1641966300000|2022-01-12 05:45:00|501.23|498.63|501.44|498.84|501.44|498.84|500.37|497.77|0
1641966600000|2022-01-12 05:50:00|501.23|498.63|502.08|499.48|502.73|500.13|501.01|498.41|0
1641966900000|2022-01-12 05:55:00|501.63|499.03|502.92|500.32|503.13|500.53|501.42|498.82|0
1641967200000|2022-01-12 06:00:00|502.71|500.11|505.5|502.9|505.5|502.9|502.59|499.99|0
1641967500000|2022-01-12 06:05:00|505.28|502.68|503.77|501.17|505.28|502.68|503.34|500.74|0
1641967800000|2022-01-12 06:10:00|503.88|501.28|503.56|500.96|504.2|501.6|503.13|500.53|0
1641968100000|2022-01-12 06:15:00|503.44|500.84|501.41|498.81|503.56|500.96|501.41|498.81|0
1641968400000|2022-01-12 06:20:00|501.51|498.91|501.62|499.02|502.05|499.45|501.19|498.59|0
1641968700000|2022-01-12 06:25:00|501.4|498.8|500.97|498.37|502.05|499.45|500.33|497.73|0
1641969000000|2022-01-12 06:30:00|500.86|498.26|501.4|498.8|501.4|498.8|500.54|497.94|0
1641969300000|2022-01-12 06:35:00|501.18|498.58|501.28|498.68|501.4|498.8|500.64|498.04|0
1641969600000|2022-01-12 06:40:00|501.18|498.58|501.82|499.22|502.14|499.54|500.96|498.36|0
1641969900000|2022-01-12 06:45:00|502.04|499.44|500.96|498.36|502.04|499.44|500.96|498.36|0
1641970200000|2022-01-12 06:50:00|500.74|498.14|500.1|497.5|500.96|498.36|499.89|497.29|0
1641970500000|2022-01-12 06:55:00|500.2|497.6|499.56|496.96|500.2|497.6|499.45|496.85|0
1641970800000|2022-01-12 07:00:00|498.6|496|498.81|496.21|499.02|496.42|497.52|494.92|0
1641971100000|2022-01-12 07:05:00|498.7|496.1|498.48|495.88|499.66|497.06|498.38|495.78|0
1641971400000|2022-01-12 07:10:00|498.38|495.78|498.9|496.3|499.33|496.73|497.95|495.35|0
1641971700000|2022-01-12 07:15:00|498.8|496.2|500.08|497.48|500.09|497.49|498.8|496.2|0
1641972000000|2022-01-12 07:20:00|500.3|497.7|499.87|497.27|500.94|498.34|499.65|497.05|0
1641972300000|2022-01-12 07:25:00|500.08|497.48|498.58|495.98|500.08|497.48|497.51|494.91|0
1641972600000|2022-01-12 07:30:00|498.47|495.87|500.51|497.91|500.94|498.34|498.47|495.87|0
1641972900000|2022-01-12 07:35:00|500.39|497.79|502.41|499.81|502.88|500.28|499.75|497.15|0
1641973200000|2022-01-12 07:40:00|502.2|499.6|502.08|499.48|502.41|499.81|500.91|498.31|0
1641973500000|2022-01-12 07:45:00|502.19|499.59|501.98|499.38|502.62|500.02|501.33|498.73|0
1641973800000|2022-01-12 07:50:00|502.08|499.48|499.4|496.8|502.41|499.81|499.4|496.8|0
1641974100000|2022-01-12 07:55:00|499.5|496.9|499.18|496.58|499.5|496.9|498.12|495.52|0
1641974400000|2022-01-12 08:00:00|499.4|496.8|498.32|495.72|500.47|497.87|497.47|494.87|0
1641974700000|2022-01-12 08:05:00|497.38|495.38|497.59|495.59|498.24|496.24|496.31|494.31|0
1641975000000|2022-01-12 08:10:00|497.38|495.38|497.16|495.16|499.09|497.09|496.95|494.95|0
1641975300000|2022-01-12 08:15:00|497.38|495.38|495.66|493.66|497.59|495.59|494.81|492.81|0
1641975600000|2022-01-12 08:20:00|495.88|493.88|496.52|494.52|498.23|496.23|495.02|493.02|0
1641975900000|2022-01-12 08:25:00|496.3|494.3|490.85|488.85|496.4|494.4|490.75|488.75|0
1641976200000|2022-01-12 08:30:00|490.96|488.96|490.75|488.75|492.45|490.45|489.9|487.9|0
1641976500000|2022-01-12 08:35:00|490.53|488.53|489.25|487.25|491.17|489.17|487.13|485.13|0
1641976800000|2022-01-12 08:40:00|488.4|486.4|486.06|484.06|489.04|487.04|485.64|483.64|0
1641977100000|2022-01-12 08:45:00|486.27|484.27|486.27|484.27|487.65|485.65|485.85|483.85|0
1641977400000|2022-01-12 08:50:00|486.06|484.06|488.39|486.39|489.67|487.67|485.21|483.21|0
1641977700000|2022-01-12 08:55:00|488.61|486.61|486.95|484.95|488.82|486.82|485.42|483.42|0
1641978000000|2022-01-12 09:00:00|486.74|484.74|492.06|490.06|492.06|490.06|486.42|484.42|0
1641978300000|2022-01-12 09:05:00|491.84|489.84|491.63|489.63|492.69|490.69|491.2|489.2|0
1641978600000|2022-01-12 09:10:00|491.84|489.84|490.35|488.35|492.37|490.37|489.92|487.92|0
1641978900000|2022-01-12 09:15:00|490.56|488.56|492.05|490.05|492.26|490.26|490.13|488.13|0
1641979200000|2022-01-12 09:20:00|492.15|490.15|494.82|492.82|494.82|492.82|491.83|489.83|0
1641979500000|2022-01-12 09:25:00|495.03|493.03|497.38|495.38|497.38|495.38|495.03|493.03|0
1641979800000|2022-01-12 09:30:00|497.59|495.59|495.24|493.24|497.59|495.59|494.38|492.38|0
1641980100000|2022-01-12 09:35:00|495.02|493.02|494.59|492.59|495.88|493.88|493.95|491.95|0
1641980400000|2022-01-12 09:40:00|494.38|492.38|495.66|493.66|495.87|493.87|494.38|492.38|0
1641980700000|2022-01-12 09:45:00|495.45|493.45|496.72|494.72|496.94|494.94|495.02|493.02|0
1641981000000|2022-01-12 09:50:00|496.94|494.94|498.86|496.86|498.86|496.86|496.51|494.51|0
1641981300000|2022-01-12 09:55:00|498.65|496.65|498.43|496.43|498.86|496.86|497.15|495.15|0
1641981600000|2022-01-12 10:00:00|498.86|496.86|498|496|499.71|497.71|498|496|0
1641981900000|2022-01-12 10:05:00|498.21|496.21|496.29|494.29|498.43|496.43|495.86|493.86|0
1641982200000|2022-01-12 10:10:00|496.5|494.5|496.71|494.71|497.35|495.35|495.32|493.32|0
1641982500000|2022-01-12 10:15:00|496.92|494.92|496.28|494.28|498.21|496.21|496.28|494.28|0
1641982800000|2022-01-12 10:20:00|496.38|494.38|498.63|496.63|498.63|496.63|495.85|493.85|0
1641983100000|2022-01-12 10:25:00|498.84|496.84|497.56|495.56|499.27|497.27|497.34|495.34|0
1641983400000|2022-01-12 10:30:00|497.13|495.13|494.99|492.99|497.98|495.98|494.78|492.78|0
1641983700000|2022-01-12 10:35:00|494.78|492.78|496.7|494.7|496.8|494.8|494.78|492.78|0
1641984000000|2022-01-12 10:40:00|496.48|494.48|497.33|495.33|497.33|495.33|496.37|494.37|0
1641984300000|2022-01-12 10:45:00|497.55|495.55|499.68|497.68|499.69|497.69|497.55|495.55|0
1641984600000|2022-01-12 10:50:00|499.47|497.47|499.25|497.25|500.11|498.11|498.4|496.4|0
1641984900000|2022-01-12 10:55:00|499.04|497.04|499.68|497.68|500.32|498.32|498.83|496.83|0
1641985200000|2022-01-12 11:00:00|499.89|497.89|500.53|498.53|501.82|499.82|499.89|497.89|0
1641985500000|2022-01-12 11:05:00|500.42|498.42|499.25|497.25|501.6|499.6|499.03|497.03|0
1641985800000|2022-01-12 11:10:00|499.24|497.24|499.03|497.03|499.46|497.46|498.17|496.17|0
1641986100000|2022-01-12 11:15:00|499.24|497.24|498.17|496.17|499.88|497.88|498.17|496.17|0
1641986400000|2022-01-12 11:20:00|498.38|496.38|500.09|498.09|500.09|498.09|498.17|496.17|0
1641986700000|2022-01-12 11:25:00|499.88|497.88|498.59|496.59|500.31|498.31|498.16|496.16|0
1641987000000|2022-01-12 11:30:00|498.81|496.81|498.8|496.8|499.66|497.66|498.16|496.16|0
1641987300000|2022-01-12 11:35:00|499.02|497.02|499.01|497.01|499.66|497.66|498.69|496.69|0
1641987600000|2022-01-12 11:40:00|498.8|496.8|498.58|496.58|499.01|497.01|498.16|496.16|0
1641987900000|2022-01-12 11:45:00|498.37|496.37|500.29|498.29|501.04|499.04|498.37|496.37|0
1641988200000|2022-01-12 11:50:00|499.86|497.86|498.81|496.81|500.59|498.59|498.6|496.6|0
1641988500000|2022-01-12 11:55:00|498.6|496.6|496.03|494.03|498.81|496.81|496.03|494.03|0
1641988800000|2022-01-12 12:00:00|496.24|494.24|497.31|495.31|497.74|495.74|494.95|492.95|0
1641989100000|2022-01-12 12:05:00|497.52|495.52|494.09|492.09|497.74|495.74|494.09|492.09|0
1641989400000|2022-01-12 12:10:00|494.31|492.31|494.09|492.09|495.38|493.38|493.66|491.66|0
1641989700000|2022-01-12 12:15:00|494.19|492.19|493.87|491.87|495.59|493.59|493.87|491.87|0
1641990000000|2022-01-12 12:20:00|494.09|492.09|496.65|494.65|496.65|494.65|493.66|491.66|0
1641990300000|2022-01-12 12:25:00|496.44|494.44|496.22|494.22|497.3|495.3|495.58|493.58|0
1641990600000|2022-01-12 12:30:00|496.33|494.33|498.58|496.58|499.01|497.01|496.33|494.33|0
1641990900000|2022-01-12 12:35:00|498.79|496.79|499.2|497.2|500.49|498.49|498.58|496.58|0
1641991200000|2022-01-12 12:40:00|498.99|496.99|498.13|496.13|499.84|497.84|498.13|496.13|0
1641991500000|2022-01-12 12:45:00|498.34|496.34|497.48|495.48|498.34|496.34|496.63|494.63|0
1641991800000|2022-01-12 12:50:00|497.27|495.27|497.48|495.48|497.58|495.58|495.66|493.66|0
1641992100000|2022-01-12 12:55:00|497.69|495.69|497.48|495.48|498.34|496.34|497.05|495.05|0
1641992400000|2022-01-12 13:00:00|497.69|495.69|499.62|497.62|499.62|497.62|497.48|495.48|0
1641992700000|2022-01-12 13:05:00|499.5|497.5|497.47|495.47|500.47|498.47|496.83|494.83|0
1641993000000|2022-01-12 13:10:00|497.69|495.69|498.97|496.97|499.82|497.82|497.04|495.04|0
1641993300000|2022-01-12 13:15:00|499.4|497.4|501.97|499.97|502.39|500.39|499.39|497.39|0
1641993600000|2022-01-12 13:20:00|502.18|500.18|503.89|501.89|503.9|501.9|500.68|498.68|0
1641993900000|2022-01-12 13:25:00|503.68|501.68|502.49|500.49|505.18|503.18|501.32|499.32|0
1641994200000|2022-01-12 13:30:00|500.78|498.78|507.65|505.65|509.48|507.48|498.53|496.53|0
1641994500000|2022-01-12 13:35:00|508.41|506.41|512.29|510.29|515.31|513.31|507.98|505.98|0
1641994800000|2022-01-12 13:40:00|512.72|510.72|513.36|511.36|514.01|512.01|511.42|509.42|0
1641995100000|2022-01-12 13:45:00|512.93|510.93|509.48|507.48|512.93|510.93|507.32|505.32|0
1641995400000|2022-01-12 13:50:00|509.69|507.69|512.28|510.28|512.49|510.49|507.75|505.75|0
1641995700000|2022-01-12 13:55:00|512.49|510.49|514|512|514.44|512.44|510.33|508.33|0
1641996000000|2022-01-12 14:00:00|514.22|512.22|513.14|511.14|514.43|512.43|512.27|510.27|0
1641996300000|2022-01-12 14:05:00|513.35|511.35|512.92|510.92|513.57|511.57|510.76|508.76|0
1641996600000|2022-01-12 14:10:00|513.13|511.13|509.78|507.78|513.57|511.57|509.46|507.46|0
1641996900000|2022-01-12 14:15:00|510.11|508.11|508.17|506.17|510.54|508.54|507.52|505.52|0
1641997200000|2022-01-12 14:20:00|507.95|505.95|510.53|508.53|511.61|509.61|507.73|505.73|0
1641997500000|2022-01-12 14:25:00|510.75|508.75|509.88|507.88|511.4|509.4|508.81|506.81|0
1641997800000|2022-01-12 14:30:00|509.67|507.67|513.44|511.44|518.75|516.75|508.37|506.37|0
1641998100000|2022-01-12 14:35:00|514.09|512.09|512.14|510.14|514.09|512.09|505.67|503.67|0
1641998400000|2022-01-12 14:40:00|513.87|511.87|506.52|504.52|513.87|511.87|503.4|501.4|0
1641998700000|2022-01-12 14:45:00|506.96|504.96|510.19|508.19|511.7|509.7|506.31|504.31|0
1641999000000|2022-01-12 14:50:00|511.05|509.05|515.38|513.38|517.11|515.11|509.32|507.32|0
1641999300000|2022-01-12 14:55:00|515.16|513.16|517.76|515.76|518.19|516.19|512.35|510.35|0
1641999600000|2022-01-12 15:00:00|518.19|516.19|516.67|514.67|520.58|518.58|514.94|512.94|0
1641999900000|2022-01-12 15:05:00|516.45|514.45|521.01|519.01|521.23|519.23|513.2|511.2|0
1642000200000|2022-01-12 15:10:00|521.23|519.23|521.66|519.66|522.96|520.96|519.49|517.49|0
1642000500000|2022-01-12 15:15:00|521.87|519.87|520.78|518.78|521.87|519.87|517.96|515.96|0
1642000800000|2022-01-12 15:20:00|520.57|518.57|518.39|516.39|521.87|519.87|517.31|515.31|0
1642001100000|2022-01-12 15:25:00|518.61|516.61|515.36|513.36|518.61|516.61|515.24|513.24|0
1642001400000|2022-01-12 15:30:00|515.79|513.79|511.68|509.68|516.87|514.87|508.01|506.01|0
1642001700000|2022-01-12 15:35:00|511.89|509.89|503.7|501.7|513.84|511.84|503.7|501.7|0
1642002000000|2022-01-12 15:40:00|503.48|501.48|502.03|500.03|506.92|504.92|497.54|495.54|0
1642002300000|2022-01-12 15:45:00|501.82|499.82|500.31|498.31|505.89|503.89|500.1|498.1|0
1642002600000|2022-01-12 15:50:00|500.53|498.53|500.1|498.1|501.6|499.6|497.32|495.32|0
1642002900000|2022-01-12 15:55:00|499.45|497.45|502.45|500.45|504.6|502.6|497.53|495.53|0
1642003200000|2022-01-12 16:00:00|502.66|500.66|500.3|498.3|506.53|504.53|499.88|497.88|0
1642003500000|2022-01-12 16:05:00|500.09|498.09|494.74|492.74|502.02|500.02|490.06|488.06|0
1642003800000|2022-01-12 16:10:00|495.38|493.38|492.4|490.4|496.88|494.88|491.97|489.97|0
1642004100000|2022-01-12 16:15:00|491.12|489.12|493.35|491.35|495.16|493.16|487.5|485.5|0
1642004400000|2022-01-12 16:20:00|492.82|490.82|494.95|492.95|495.16|493.16|490.47|488.47|0
1642004700000|2022-01-12 16:25:00|494.09|492.09|499.11|497.11|500.93|498.93|493.88|491.88|0
1642005000000|2022-01-12 16:30:00|499.01|497.01|503.29|501.29|504.79|502.79|499.01|497.01|0
1642005300000|2022-01-12 16:35:00|503.07|501.07|503.93|501.93|506.29|504.29|502.64|500.64|0
1642005600000|2022-01-12 16:40:00|504.36|502.36|503.5|501.5|508.87|506.87|503.5|501.5|0
1642005900000|2022-01-12 16:45:00|503.71|501.71|503.06|501.06|506.5|504.5|502.85|500.85|0
1642006200000|2022-01-12 16:50:00|502.85|500.85|506.5|504.5|506.93|504.93|502.64|500.64|0
1642006500000|2022-01-12 16:55:00|506.71|504.71|504.56|502.56|506.71|504.71|501.99|499.99|0
1642006800000|2022-01-12 17:00:00|504.78|502.78|505.2|503.2|506.71|504.71|503.27|501.27|0
1642007100000|2022-01-12 17:05:00|504.77|502.77|500.58|498.58|504.99|502.99|498.34|496.34|0
1642007400000|2022-01-12 17:10:00|500.69|498.69|500.26|498.26|502.19|500.19|498.55|496.55|0
1642007700000|2022-01-12 17:15:00|500.05|498.05|503.69|501.69|504.76|502.76|499.19|497.19|0
1642008000000|2022-01-12 17:20:00|503.91|501.91|504.33|502.33|504.98|502.98|502.62|500.62|0
1642008300000|2022-01-12 17:25:00|504.12|502.12|503.9|501.9|506.7|504.7|503.69|501.69|0
1642008600000|2022-01-12 17:30:00|504.33|502.33|504.76|502.76|505.83|503.83|503.47|501.47|0
1642008900000|2022-01-12 17:35:00|504.97|502.97|505.29|503.29|509.06|507.06|504.97|502.97|0
1642009200000|2022-01-12 17:40:00|505.4|503.4|505.82|503.82|507.12|505.12|504.75|502.75|0
1642009500000|2022-01-12 17:45:00|506.04|504.04|506.47|504.47|507.11|505.11|503.89|501.89|0
1642009800000|2022-01-12 17:50:00|506.9|504.9|510.55|508.55|510.56|508.56|506.47|504.47|0
1642010100000|2022-01-12 17:55:00|510.34|508.34|510.77|508.77|512.06|510.06|510.12|508.12|0
1642010400000|2022-01-12 18:00:00|510.98|508.98|509.69|507.69|511.2|509.2|507.53|505.53|0
1642010700000|2022-01-12 18:05:00|509.47|507.47|509.04|507.04|509.9|507.9|508.18|506.18|0
1642011000000|2022-01-12 18:10:00|509.25|507.25|505.59|503.59|510.55|508.55|504.3|502.3|0
1642011300000|2022-01-12 18:15:00|505.38|503.38|504.95|502.95|505.38|503.38|502.58|500.58|0
1642011600000|2022-01-12 18:20:00|504.83|502.83|503.65|501.65|504.83|502.83|502.8|500.8|0
1642011900000|2022-01-12 18:25:00|503.33|501.33|503.44|501.44|506.66|504.66|502.15|500.15|0
1642012200000|2022-01-12 18:30:00|503.22|501.22|504.94|502.94|505.58|503.58|501.08|499.08|0
1642012500000|2022-01-12 18:35:00|504.72|502.72|502.36|500.36|504.72|502.72|500.86|498.86|0
1642012800000|2022-01-12 18:40:00|502.57|500.57|503.43|501.43|504.72|502.72|502.14|500.14|0
1642013100000|2022-01-12 18:45:00|503.64|501.64|502.57|500.57|505.14|503.14|502.35|500.35|0
1642013400000|2022-01-12 18:50:00|502.35|500.35|499.56|497.56|502.78|500.78|497.64|495.64|0
1642013700000|2022-01-12 18:55:00|499.35|497.35|499.02|497.02|500.85|498.85|498.49|496.49|0
1642014000000|2022-01-12 19:00:00|498.49|496.49|496.14|494.14|499.35|497.35|494|492|0
1642014300000|2022-01-12 19:05:00|495.28|493.28|496.56|494.56|498.7|496.7|494.85|492.85|0
1642014600000|2022-01-12 19:10:00|496.77|494.77|499.77|497.77|500.19|498.19|495.71|493.71|0
1642014900000|2022-01-12 19:15:00|499.98|497.98|500.41|498.41|501.26|499.26|499.12|497.12|0
1642015200000|2022-01-12 19:20:00|499.98|497.98|504.05|502.05|504.05|502.05|499.98|497.98|0
1642015500000|2022-01-12 19:25:00|503.83|501.83|505.55|503.55|505.98|503.98|503.4|501.4|0
1642015800000|2022-01-12 19:30:00|505.76|503.76|501.47|499.47|505.98|503.98|500.4|498.4|0
1642016100000|2022-01-12 19:35:00|501.57|499.57|503.4|501.4|503.83|501.83|500.82|498.82|0
1642016400000|2022-01-12 19:40:00|503.18|501.18|498.89|496.89|503.18|501.18|498.89|496.89|0
1642016700000|2022-01-12 19:45:00|499.11|497.11|502.1|500.1|502.32|500.32|498.46|496.46|0
1642017000000|2022-01-12 19:50:00|501.89|499.89|503.82|501.82|504.03|502.03|501.78|499.78|0
1642017300000|2022-01-12 19:55:00|503.6|501.6|503.6|501.6|505.53|503.53|503.38|501.38|0
1642017600000|2022-01-12 20:00:00|504.03|502.03|499.74|497.74|505.1|503.1|497.17|495.17|0
1642017900000|2022-01-12 20:05:00|499.95|497.95|497.59|495.59|500.16|498.16|497.17|495.17|0
1642018200000|2022-01-12 20:10:00|497.81|495.81|501.45|499.45|501.45|499.45|497.59|495.59|0
1642018500000|2022-01-12 20:15:00|501.44|499.44|500.16|498.16|502.95|500.95|500.16|498.16|0
1642018800000|2022-01-12 20:20:00|500.58|498.58|500.15|498.15|502.51|500.51|499.73|497.73|0
1642019100000|2022-01-12 20:25:00|499.94|497.94|500.58|498.58|500.79|498.79|497.16|495.16|0
1642019400000|2022-01-12 20:30:00|499.94|497.94|498.63|496.63|502.06|500.06|498.2|496.2|0
1642019700000|2022-01-12 20:35:00|498.41|496.41|497.55|495.55|500.34|498.34|496.91|494.91|0
1642020000000|2022-01-12 20:40:00|497.77|495.77|502.48|500.48|502.91|500.91|497.13|495.13|0
1642020300000|2022-01-12 20:45:00|502.7|500.7|502.46|500.46|506.57|504.57|502.05|500.05|0
1642020600000|2022-01-12 20:50:00|502.68|500.68|506.99|504.99|508.93|506.93|502.46|500.46|0
1642020900000|2022-01-12 20:55:00|506.66|504.66|504.18|502.18|508.07|506.07|500.73|498.73|0
1642021200000|2022-01-12 21:00:00|504.61|502.61|506.11|504.11|507.41|505.41|504.61|502.61|0
1642021500000|2022-01-12 21:05:00|506.33|504.33|507.83|505.83|507.84|505.84|506.33|504.33|0
1642021800000|2022-01-12 21:10:00|507.62|505.62|507.18|505.18|508.26|506.26|507.18|505.18|0
1642022100000|2022-01-12 21:15:00|506.97|504.97|508.99|506.39|508.99|506.39|506.97|504.88|0
1642022400000|2022-01-12 21:20:00|508.78|506.18|508.34|505.74|508.78|506.18|507.26|504.66|0
1642022700000|2022-01-12 21:25:00|508.56|505.96|508.55|505.95|508.77|506.17|508.34|505.74|0
1642023000000|2022-01-12 21:30:00|508.34|505.74|507.47|504.87|508.34|505.74|507.04|504.44|0
1642023300000|2022-01-12 21:35:00|507.26|504.66|506.39|503.79|507.26|504.66|506.18|503.58|0
1642023600000|2022-01-12 21:40:00|506.49|503.89|506.17|503.57|506.61|504.01|506.17|503.57|0
1642023900000|2022-01-12 21:45:00|506.39|503.79|506.39|503.79|506.39|503.79|506.17|503.57|0
1642024200000|2022-01-12 21:50:00|506.6|504|506.17|503.57|506.82|504.22|506.17|503.57|0
1642024500000|2022-01-12 21:55:00|505.95|503.35|504.97|502.37|505.95|503.35|504.11|501.51|0
1642024800000|2022-01-12 22:00:00|504.9|502.3|504.67|502.07|505.46|502.86|504.67|502.07|0
1642025100000|2022-01-12 22:05:00|504.76|502.16|504.73|502.13|504.8|502.2|504.67|502.07|0
1642025400000|2022-01-12 22:10:00|504.89|502.29|504.82|502.22|504.98|502.38|504.73|502.13|0
1642025700000|2022-01-12 22:15:00|504.89|502.29|504.98|502.38|505.08|502.48|504.79|502.19|0
1642026000000|2022-01-12 22:20:00|504.91|502.31|505|502.4|505|502.4|504.91|502.31|0
1642026300000|2022-01-12 22:25:00|504.98|502.38|504.81|502.21|505|502.4|504.72|502.12|0
1642026600000|2022-01-12 22:30:00|504.78|502.18|504.75|502.15|504.88|502.28|504.71|502.11|0
1642026900000|2022-01-12 22:35:00|504.69|502.09|504.56|501.96|504.69|502.09|504.56|501.96|0
1642027200000|2022-01-12 22:40:00|504.55|501.95|504.65|502.05|504.71|502.11|504.55|501.95|0
1642027500000|2022-01-12 22:45:00|504.61|502.01|504.64|502.04|504.68|502.08|504.61|502.01|0
1642027800000|2022-01-12 22:50:00|504.68|502.08|504.64|502.04|504.7|502.1|504.64|502.04|0
1642028100000|2022-01-12 22:55:00|504.68|502.08|504.6|502|504.74|502.14|504.6|502|0
1642028400000|2022-01-12 23:00:00|505.16|502.56|505.37|502.77|505.8|503.2|503.97|501.37|0
1642028700000|2022-01-12 23:05:00|505.26|502.66|504.62|502.02|505.26|502.66|504.19|501.59|0
1642029000000|2022-01-12 23:10:00|504.83|502.23|504.4|501.8|504.83|502.23|503.97|501.37|0
1642029300000|2022-01-12 23:15:00|504.18|501.58|504.61|502.01|504.61|502.01|503.97|501.37|0
1642029600000|2022-01-12 23:20:00|504.71|502.11|505.68|503.08|505.79|503.19|504.71|502.11|0
1642029900000|2022-01-12 23:25:00|505.79|503.19|504.28|501.68|505.9|503.3|503.96|501.36|0
1642030200000|2022-01-12 23:30:00|504.6|502|504.6|502|505.47|502.87|504.17|501.57|0
1642030500000|2022-01-12 23:35:00|504.82|502.22|505.25|502.65|506.11|503.51|504.39|501.79|0
1642030800000|2022-01-12 23:40:00|505.35|502.75|503.95|501.35|505.68|503.08|503.52|500.92|0
1642031100000|2022-01-12 23:45:00|504.17|501.57|503.52|500.92|505.24|502.64|503.52|500.92|0
1642031400000|2022-01-12 23:50:00|503.3|500.7|502.65|500.05|503.73|501.13|502.22|499.62|0
1642031700000|2022-01-12 23:55:00|502.87|500.27|503.94|501.34|504.16|501.56|502.76|500.16|0
1642032000000|2022-01-13 00:00:00|504.16|501.56|503.08|500.48|504.16|501.56|502.43|499.83|0
1642032300000|2022-01-13 00:05:00|502.86|500.26|501.78|499.18|503.94|501.34|501.78|499.18|0
1642032600000|2022-01-13 00:10:00|501.89|499.29|500.59|497.99|502|499.4|500.38|497.78|0
1642032900000|2022-01-13 00:15:00|500.49|497.89|501.13|498.53|501.35|498.75|500.06|497.46|0
1642033200000|2022-01-13 00:20:00|501.02|498.42|501.78|499.18|502.42|499.82|500.7|498.1|0
1642033500000|2022-01-13 00:25:00|501.66|499.06|501.56|498.96|502.42|499.82|501.13|498.53|0
1642033800000|2022-01-13 00:30:00|501.45|498.85|503.71|501.11|503.92|501.32|501.45|498.85|0
1642034100000|2022-01-13 00:35:00|503.92|501.32|503.27|500.67|503.92|501.32|503.06|500.46|0
1642034400000|2022-01-13 00:40:00|503.49|500.89|502.62|500.02|503.92|501.32|502.62|500.02|0
1642034700000|2022-01-13 00:45:00|502.84|500.24|502.84|500.24|503.7|501.1|502.84|500.24|0
1642035000000|2022-01-13 00:50:00|502.62|500.02|502.62|500.02|502.62|500.02|501.97|499.37|0
1642035300000|2022-01-13 00:55:00|502.51|499.91|501.54|498.94|502.62|500.02|501.54|498.94|0
1642035600000|2022-01-13 01:00:00|501.76|499.16|503.04|500.44|503.04|500.44|501.54|498.94|0
1642035900000|2022-01-13 01:05:00|502.83|500.23|504.12|501.52|504.76|502.16|502.83|500.23|0
1642036200000|2022-01-13 01:10:00|504.01|501.41|503.68|501.08|504.33|501.73|503.47|500.87|0
1642036500000|2022-01-13 01:15:00|503.47|500.87|501.31|498.71|503.9|501.3|501.31|498.71|0
1642036800000|2022-01-13 01:20:00|501.1|498.5|501.31|498.71|502.17|499.57|500.88|498.28|0
1642037100000|2022-01-13 01:25:00|501.2|498.6|501.52|498.92|501.95|499.35|500.77|498.17|0
1642037400000|2022-01-13 01:30:00|501.63|499.03|500.12|497.52|501.95|499.35|500.02|497.42|0
1642037700000|2022-01-13 01:35:00|500.23|497.63|500.66|498.06|501.62|499.02|499.37|496.77|0
1642038000000|2022-01-13 01:40:00|499.37|496.77|500.26|497.66|500.26|497.66|498.72|496.12|0
1642038300000|2022-01-13 01:45:00|500.04|497.44|498.75|496.15|500.26|497.66|498.33|495.73|0
1642038600000|2022-01-13 01:50:00|498.54|495.94|497.25|494.65|498.75|496.15|496.82|494.22|0
1642038900000|2022-01-13 01:55:00|496.4|493.8|493.19|490.59|496.82|494.22|492.01|489.41|0
1642039200000|2022-01-13 02:00:00|493.4|490.8|495.32|492.72|495.54|492.94|493.4|490.8|0
1642039500000|2022-01-13 02:05:00|495.21|492.61|495.32|492.72|495.53|492.93|494.89|492.29|0
1642039800000|2022-01-13 02:10:00|495.11|492.51|496.81|494.21|496.81|494.21|495.11|492.51|0
1642040100000|2022-01-13 02:15:00|497.03|494.43|496.6|494|497.88|495.28|496.17|493.57|0
1642040400000|2022-01-13 02:20:00|496.7|494.1|497.02|494.42|497.02|494.42|495.74|493.14|0
1642040700000|2022-01-13 02:25:00|496.81|494.21|497.33|494.73|497.66|495.06|496.8|494.2|0
1642041000000|2022-01-13 02:30:00|497.45|494.85|497.23|494.63|498.3|495.7|497.23|494.63|0
1642041300000|2022-01-13 02:35:00|497.44|494.84|498.08|495.48|498.3|495.7|497.23|494.63|0
1642041600000|2022-01-13 02:40:00|498.3|495.7|498.08|495.48|498.3|495.7|497.86|495.26|0
1642041900000|2022-01-13 02:45:00|497.97|495.37|498.5|495.9|499.25|496.65|497.86|495.26|0
1642042200000|2022-01-13 02:50:00|498.29|495.69|496.57|493.97|498.5|495.9|496.57|493.97|0
1642042500000|2022-01-13 02:55:00|496.79|494.19|497.21|494.61|497.86|495.26|496.79|494.19|0
1642042800000|2022-01-13 03:00:00|497|494.4|496.14|493.54|497.21|494.61|495.29|492.69|0
1642043100000|2022-01-13 03:05:00|495.93|493.33|494.86|492.26|496.14|493.54|494|491.4|0
1642043400000|2022-01-13 03:10:00|495.07|492.47|494.85|492.25|495.5|492.9|494|491.4|0
1642043700000|2022-01-13 03:15:00|494.64|492.04|495.49|492.89|495.49|492.89|494.43|491.83|0
1642044000000|2022-01-13 03:20:00|495.28|492.68|494.85|492.25|495.92|493.32|494.85|492.25|0
1642044300000|2022-01-13 03:25:00|494.95|492.35|492.71|490.11|495.27|492.67|492.5|489.9|0
1642044600000|2022-01-13 03:30:00|492.92|490.32|494.84|492.24|495.06|492.46|492.92|490.32|0
1642044900000|2022-01-13 03:35:00|494.94|492.34|494.63|492.03|495.06|492.46|493.99|491.39|0
1642045200000|2022-01-13 03:40:00|494.84|492.24|494.62|492.02|495.27|492.67|494.09|491.49|0
1642045500000|2022-01-13 03:45:00|494.51|491.91|494.62|492.02|495.05|492.45|494.19|491.59|0
1642045800000|2022-01-13 03:50:00|494.83|492.23|495.26|492.66|495.36|492.76|493.98|491.38|0
1642046100000|2022-01-13 03:55:00|495.47|492.87|495.9|493.3|495.9|493.3|495.04|492.44|0
1642046400000|2022-01-13 04:00:00|496.11|493.51|496.53|493.93|496.96|494.36|495.89|493.29|0
1642046700000|2022-01-13 04:05:00|496.96|494.36|497.17|494.57|497.6|495|496.96|494.36|0
1642047000000|2022-01-13 04:10:00|496.96|494.36|496.74|494.14|497.06|494.46|496.53|493.93|0
1642047300000|2022-01-13 04:15:00|496.96|494.36|497.17|494.57|498.03|495.43|496.95|494.35|0
1642047600000|2022-01-13 04:20:00|497.38|494.78|497.48|494.88|497.48|494.88|497.16|494.56|0
1642047900000|2022-01-13 04:25:00|497.38|494.78|497.8|495.2|497.8|495.2|497.16|494.56|0
1642048200000|2022-01-13 04:30:00|497.59|494.99|496.09|493.49|497.59|494.99|496.09|493.49|0
1642048500000|2022-01-13 04:35:00|496.19|493.59|496.73|494.13|496.94|494.34|496.09|493.49|0
1642048800000|2022-01-13 04:40:00|496.83|494.23|496.94|494.34|497.15|494.55|496.72|494.12|0
1642049100000|2022-01-13 04:45:00|496.72|494.12|497.15|494.55|497.36|494.76|496.51|493.91|0
1642049400000|2022-01-13 04:50:00|497.36|494.76|497.57|494.97|498|495.4|497.36|494.76|0
1642049700000|2022-01-13 04:55:00|497.79|495.19|497.36|494.76|498.22|495.62|497.36|494.76|0
1642050000000|2022-01-13 05:00:00|497.57|494.97|498.42|495.82|498.64|496.04|497.36|494.76|0
1642050300000|2022-01-13 05:05:00|498.53|495.93|496.71|494.11|498.53|495.93|496.28|493.68|0
1642050600000|2022-01-13 05:10:00|496.5|493.9|495|492.4|496.71|494.11|495|492.4|0
1642050900000|2022-01-13 05:15:00|494.78|492.18|494.35|491.75|495.64|493.04|494.14|491.54|0
1642051200000|2022-01-13 05:20:00|494.57|491.97|494.78|492.18|494.78|492.18|494.14|491.54|0
1642051500000|2022-01-13 05:25:00|494.88|492.28|494.24|491.64|494.99|492.39|493.92|491.32|0
1642051800000|2022-01-13 05:30:00|494.35|491.75|494.13|491.53|494.77|492.17|493.49|490.89|0
1642052100000|2022-01-13 05:35:00|494.23|491.63|494.55|491.95|495.41|492.81|494.23|491.63|0
1642052400000|2022-01-13 05:40:00|494.77|492.17|493.91|491.31|494.77|492.17|493.27|490.67|0
1642052700000|2022-01-13 05:45:00|493.7|491.1|494.12|491.52|494.55|491.95|493.06|490.46|0
1642053000000|2022-01-13 05:50:00|494.22|491.62|495.4|492.8|495.83|493.23|493.91|491.31|0
1642053300000|2022-01-13 05:55:00|495.19|492.59|494.12|491.52|495.19|492.59|493.48|490.88|0
1642053600000|2022-01-13 06:00:00|494.76|492.16|494.75|492.15|495.71|493.11|493.36|490.76|0
1642053900000|2022-01-13 06:05:00|494.86|492.26|496.67|494.07|497.32|494.72|494.86|492.26|0
1642054200000|2022-01-13 06:10:00|496.46|493.86|497.53|494.93|498.39|495.79|496.46|493.86|0
1642054500000|2022-01-13 06:15:00|497.42|494.82|499.02|496.42|499.24|496.64|497.2|494.6|0
1642054800000|2022-01-13 06:20:00|499.13|496.53|499.92|497.32|500.23|497.63|498.7|496.1|0
1642055100000|2022-01-13 06:25:00|499.7|497.1|499.27|496.67|499.92|497.32|498.63|496.03|0
1642055400000|2022-01-13 06:30:00|499.06|496.46|500.55|497.95|500.77|498.17|498.63|496.03|0
1642055700000|2022-01-13 06:35:00|500.77|498.17|500.23|497.63|500.77|498.17|499.91|497.31|0
1642056000000|2022-01-13 06:40:00|500.34|497.74|498.84|496.24|500.34|497.74|498.62|496.02|0
1642056300000|2022-01-13 06:45:00|498.94|496.34|498.41|495.81|499.05|496.45|498.19|495.59|0
1642056600000|2022-01-13 06:50:00|498.62|496.02|496.7|494.1|498.62|496.02|496.59|493.99|0
1642056900000|2022-01-13 06:55:00|496.91|494.31|497.33|494.73|497.76|495.16|496.7|494.1|0
1642057200000|2022-01-13 07:00:00|496.91|494.31|494.77|492.17|497.76|495.16|494.35|491.75|0
1642057500000|2022-01-13 07:05:00|494.98|492.38|495.83|493.23|495.83|493.23|493.7|491.1|0
1642057800000|2022-01-13 07:10:00|495.41|492.81|495.62|493.02|496.26|493.66|494.77|492.17|0
1642058100000|2022-01-13 07:15:00|495.4|492.8|494.98|492.38|496.47|493.87|494.55|491.95|0
1642058400000|2022-01-13 07:20:00|495.19|492.59|494.97|492.37|495.61|493.01|494.55|491.95|0
1642058700000|2022-01-13 07:25:00|495.19|492.59|494.22|491.62|496.04|493.44|493.16|490.56|0
1642059000000|2022-01-13 07:30:00|494.01|491.41|494.65|492.05|495.08|492.48|494.01|491.41|0
1642059300000|2022-01-13 07:35:00|494.86|492.26|495.07|492.47|495.07|492.47|493.15|490.55|0
1642059600000|2022-01-13 07:40:00|495.18|492.58|494|491.4|495.5|492.9|494|491.4|0
1642059900000|2022-01-13 07:45:00|493.79|491.19|494.64|492.04|495.07|492.47|493.78|491.18|0
1642060200000|2022-01-13 07:50:00|494.43|491.83|494.21|491.61|494.85|492.25|494.21|491.61|0
1642060500000|2022-01-13 07:55:00|493.99|491.39|495.59|492.99|495.92|493.32|493.78|491.18|0
1642060800000|2022-01-13 08:00:00|495.7|493.1|496.56|493.96|497.3|494.7|494.42|491.82|0
1642061100000|2022-01-13 08:05:00|496.26|494.26|499.14|497.14|499.25|497.25|495.72|493.72|0
1642061400000|2022-01-13 08:10:00|499.36|497.36|501.18|499.18|501.83|499.83|499.25|497.25|0
1642061700000|2022-01-13 08:15:00|501.61|499.61|500.97|498.97|502.69|500.69|499.89|497.89|0
1642062000000|2022-01-13 08:20:00|500.75|498.75|503.76|501.76|503.76|501.76|500.32|498.32|0
1642062300000|2022-01-13 08:25:00|503.97|501.97|505.26|503.26|505.48|503.48|502.68|500.68|0
1642062600000|2022-01-13 08:30:00|505.48|503.48|504.83|502.83|507.2|505.2|504.61|502.61|0
1642062900000|2022-01-13 08:35:00|504.72|502.72|503.32|501.32|504.72|502.72|502.67|500.67|0
1642063200000|2022-01-13 08:40:00|503.21|501.21|504.39|502.39|504.71|502.71|502.89|500.89|0
1642063500000|2022-01-13 08:45:00|504.28|502.28|503.63|501.63|505.47|503.47|503.53|501.53|0
1642063800000|2022-01-13 08:50:00|503.85|501.85|501.59|499.59|503.96|501.96|501.59|499.59|0
1642064100000|2022-01-13 08:55:00|501.38|499.38|501.59|499.59|502.45|500.45|501.16|499.16|0
1642064400000|2022-01-13 09:00:00|501.8|499.8|499.65|497.65|502.33|500.33|499.01|497.01|0
1642064700000|2022-01-13 09:05:00|500.3|498.3|501.04|499.04|501.37|499.37|499.65|497.65|0
1642065000000|2022-01-13 09:10:00|500.29|498.29|499.53|497.53|500.82|498.82|499.22|497.22|0
1642065300000|2022-01-13 09:15:00|498.79|496.79|499.86|497.86|499.86|497.86|498.36|496.36|0
1642065600000|2022-01-13 09:20:00|499.64|497.64|500.93|498.93|501.36|499.36|499.64|497.64|0
1642065900000|2022-01-13 09:25:00|500.82|498.82|502|500|502.22|500.22|500.5|498.5|0
1642066200000|2022-01-13 09:30:00|502.1|500.1|502.31|500.31|502.64|500.64|501.78|499.78|0
1642066500000|2022-01-13 09:35:00|502.1|500.1|502.64|500.64|502.86|500.86|501.88|499.88|0
1642066800000|2022-01-13 09:40:00|502.42|500.42|502.85|500.85|503.28|501.28|501.99|499.99|0
1642067100000|2022-01-13 09:45:00|502.74|500.74|501.34|499.34|502.85|500.85|501.13|499.13|0
1642067400000|2022-01-13 09:50:00|500.91|498.91|502.3|500.3|503.06|501.06|500.91|498.91|0
1642067700000|2022-01-13 09:55:00|502.2|500.2|503.27|501.27|503.27|501.27|501.55|499.55|0
1642068000000|2022-01-13 10:00:00|503.49|501.49|503.05|501.05|503.92|501.92|502.84|500.84|0
1642068300000|2022-01-13 10:05:00|502.84|500.84|503.91|501.91|504.13|502.13|502.84|500.84|0
1642068600000|2022-01-13 10:10:00|503.7|501.7|503.69|501.69|504.56|502.56|503.69|501.69|0
1642068900000|2022-01-13 10:15:00|503.48|501.48|504.77|502.77|504.77|502.77|503.48|501.48|0
1642069200000|2022-01-13 10:20:00|504.55|502.55|504.55|502.55|505.41|503.41|503.9|501.9|0
1642069500000|2022-01-13 10:25:00|504.44|502.44|505.84|503.84|506.7|504.7|504.33|502.33|0
1642069800000|2022-01-13 10:30:00|505.62|503.62|506.27|504.27|507.35|505.35|505.41|503.41|0
1642070100000|2022-01-13 10:35:00|506.05|504.05|506.26|504.26|506.7|504.7|505.84|503.84|0
1642070400000|2022-01-13 10:40:00|506.48|504.48|507.34|505.34|507.77|505.77|506.26|504.26|0
1642070700000|2022-01-13 10:45:00|507.56|505.56|506.47|504.47|507.99|505.99|506.47|504.47|0
1642071000000|2022-01-13 10:50:00|506.26|504.26|505.61|503.61|506.47|504.47|504.96|502.96|0
1642071300000|2022-01-13 10:55:00|505.39|503.39|505.82|503.82|506.26|504.26|505.18|503.18|0
1642071600000|2022-01-13 11:00:00|506.25|504.25|507.54|505.54|507.54|505.54|505.82|503.82|0
1642071900000|2022-01-13 11:05:00|507.33|505.33|507.33|505.33|507.43|505.43|506.46|504.46|0
1642072200000|2022-01-13 11:10:00|507.54|505.54|507.32|505.32|508.19|506.19|506.89|504.89|0
1642072500000|2022-01-13 11:15:00|507.11|505.11|506.24|504.24|508.62|506.62|506.24|504.24|0
1642072800000|2022-01-13 11:20:00|505.81|503.81|505.16|503.16|506.46|504.46|505.16|503.16|0
1642073100000|2022-01-13 11:25:00|504.95|502.95|503.65|501.65|504.95|502.95|503.44|501.44|0
1642073400000|2022-01-13 11:30:00|503.87|501.87|504.73|502.73|505.16|503.16|503.65|501.65|0
1642073700000|2022-01-13 11:35:00|504.51|502.51|504.72|502.72|505.15|503.15|504.08|502.08|0
1642074000000|2022-01-13 11:40:00|504.51|502.51|504.5|502.5|504.94|502.94|504.07|502.07|0
1642074300000|2022-01-13 11:45:00|504.72|502.72|504.29|502.29|504.93|502.93|503.86|501.86|0
1642074600000|2022-01-13 11:50:00|504.17|502.17|503.42|501.42|504.5|502.5|503.21|501.21|0
1642074900000|2022-01-13 11:55:00|503.21|501.21|501.91|499.91|503.42|501.42|501.7|499.7|0
1642075200000|2022-01-13 12:00:00|501.7|499.7|503.2|501.2|504.49|502.49|501.7|499.7|0
1642075500000|2022-01-13 12:05:00|502.99|500.99|504.03|502.03|504.7|502.7|502.34|500.34|0
1642075800000|2022-01-13 12:10:00|503.82|501.82|505.21|503.21|505.76|503.76|503.82|501.82|0
1642076100000|2022-01-13 12:15:00|505.11|503.11|504.56|502.56|505.11|503.11|504.03|502.03|0
1642076400000|2022-01-13 12:20:00|504.46|502.46|505.32|503.32|505.53|503.53|502.95|500.95|0
1642076700000|2022-01-13 12:25:00|505.42|503.42|505.96|503.96|505.96|503.96|505.32|503.32|0
1642077000000|2022-01-13 12:30:00|505.75|503.75|505.96|503.96|505.96|503.96|504.45|502.45|0
1642077300000|2022-01-13 12:35:00|505.74|503.74|505.74|503.74|506.17|504.17|505.1|503.1|0
1642077600000|2022-01-13 12:40:00|505.53|503.53|506.82|504.82|507.03|505.03|505.53|503.53|0
1642077900000|2022-01-13 12:45:00|506.92|504.92|506.81|504.81|507.25|505.25|506.6|504.6|0
1642078200000|2022-01-13 12:50:00|507.03|505.03|505.52|503.52|507.03|505.03|505.3|503.3|0
1642078500000|2022-01-13 12:55:00|505.3|503.3|505.95|503.95|506.48|504.48|505.3|503.3|0
1642078800000|2022-01-13 13:00:00|505.73|503.73|504.65|502.65|506.81|504.81|504|502|0
1642079100000|2022-01-13 13:05:00|504.86|502.86|504.22|502.22|505.3|503.3|503.57|501.57|0
1642079400000|2022-01-13 13:10:00|504.43|502.43|505.72|503.72|505.72|503.72|504|502|0
1642079700000|2022-01-13 13:15:00|505.51|503.51|506.15|504.15|506.8|504.8|505.07|503.07|0
1642080000000|2022-01-13 13:20:00|506.36|504.36|506.79|504.79|507.44|505.44|505.72|503.72|0
1642080300000|2022-01-13 13:25:00|507.01|505.01|506.36|504.36|507.44|505.44|506.36|504.36|0
1642080600000|2022-01-13 13:30:00|506.14|504.14|511.11|509.11|512.41|510.41|505.6|503.6|0
1642080900000|2022-01-13 13:35:00|510.67|508.67|510.02|508.02|513.7|511.7|509.38|507.38|0
1642081200000|2022-01-13 13:40:00|510.24|508.24|509.8|507.8|510.24|508.24|508.94|506.94|0
1642081500000|2022-01-13 13:45:00|510.02|508.02|510.45|508.45|511.32|509.32|509.8|507.8|0
1642081800000|2022-01-13 13:50:00|510.67|508.67|512.61|510.61|512.61|510.61|510.45|508.45|0
1642082100000|2022-01-13 13:55:00|512.39|510.39|512.18|510.18|513.48|511.48|511.31|509.31|0
1642082400000|2022-01-13 14:00:00|512.39|510.39|513.04|511.04|513.04|511.04|511.96|509.96|0
1642082700000|2022-01-13 14:05:00|513.25|511.25|514.55|512.55|514.55|512.55|513.04|511.04|0
1642083000000|2022-01-13 14:10:00|514.77|512.77|513.25|511.25|515.2|513.2|512.6|510.6|0
1642083300000|2022-01-13 14:15:00|513.03|511.03|512.16|510.16|513.68|511.68|511.95|509.95|0
1642083600000|2022-01-13 14:20:00|512.38|510.38|513.03|511.03|513.68|511.68|512.16|510.16|0
1642083900000|2022-01-13 14:25:00|513.24|511.24|513.89|511.89|514.33|512.33|513.24|511.24|0
1642084200000|2022-01-13 14:30:00|515.51|513.51|512.59|510.59|517.79|515.79|511.29|509.29|0
1642084500000|2022-01-13 14:35:00|512.37|510.37|517.18|515.18|517.4|515.4|510.26|508.26|0
1642084800000|2022-01-13 14:40:00|517.83|515.83|515.01|513.01|518.7|516.7|511.34|509.34|0
1642085100000|2022-01-13 14:45:00|515.45|513.45|515.23|513.23|515.88|513.88|512.85|510.85|0
1642085400000|2022-01-13 14:50:00|515.44|513.44|514.57|512.57|516.31|514.31|512.41|510.41|0
1642085700000|2022-01-13 14:55:00|514.36|512.36|515.01|513.01|519.78|517.78|514.36|512.36|0
1642086000000|2022-01-13 15:00:00|515.44|513.44|510.24|508.24|516.74|514.74|510.03|508.03|0
1642086300000|2022-01-13 15:05:00|510.46|508.46|508.73|506.73|511.32|509.32|508.08|506.08|0
1642086600000|2022-01-13 15:10:00|508.3|506.3|505.28|503.28|508.3|506.3|505.06|503.06|0
1642086900000|2022-01-13 15:15:00|504.85|502.85|500.97|498.97|505.92|503.92|499.57|497.57|0
1642087200000|2022-01-13 15:20:00|501.62|499.62|503.33|501.33|503.98|501.98|501.19|499.19|0
1642087500000|2022-01-13 15:25:00|502.9|500.9|505.05|503.05|505.05|503.05|500.32|498.32|0
1642087800000|2022-01-13 15:30:00|504.84|502.84|500.53|498.53|506.99|504.99|498.6|496.6|0
1642088100000|2022-01-13 15:35:00|500.32|498.32|499.89|497.89|502.25|500.25|497.96|495.96|0
1642088400000|2022-01-13 15:40:00|500.1|498.1|498.38|496.38|502.03|500.03|498.17|496.17|0
1642088700000|2022-01-13 15:45:00|498.81|496.81|499.02|497.02|502.25|500.25|496.67|494.67|0
1642089000000|2022-01-13 15:50:00|498.81|496.81|491.32|489.32|498.81|496.81|488.33|486.33|0
1642089300000|2022-01-13 15:55:00|491.96|489.96|495.37|493.37|496.44|494.44|491.96|489.96|0
1642089600000|2022-01-13 16:00:00|494.73|492.73|494.94|492.94|498.58|496.58|491.31|489.31|0
1642089900000|2022-01-13 16:05:00|494.73|492.73|496.22|494.22|498.58|496.58|493.66|491.66|0
1642090200000|2022-01-13 16:10:00|496.01|494.01|491.95|489.95|496.01|494.01|491.1|489.1|0
1642090500000|2022-01-13 16:15:00|492.16|490.16|492.58|490.58|495.58|493.58|491.73|489.73|0
1642090800000|2022-01-13 16:20:00|492.8|490.8|500.28|498.28|500.71|498.71|492.16|490.16|0
1642091100000|2022-01-13 16:25:00|500.5|498.5|503.93|501.93|504.57|502.57|499.85|497.85|0
1642091400000|2022-01-13 16:30:00|503.71|501.71|503.28|501.28|505|503|501.56|499.56|0
1642091700000|2022-01-13 16:35:00|503.07|501.07|506.29|504.29|506.51|504.51|503.07|501.07|0
1642092000000|2022-01-13 16:40:00|506.07|504.07|505.43|503.43|506.93|504.93|505|503|0
1642092300000|2022-01-13 16:45:00|505.64|503.64|503.59|501.59|506.85|504.85|503.37|501.37|0
1642092600000|2022-01-13 16:50:00|503.37|501.37|505.09|503.09|505.31|503.31|501.22|499.22|0
1642092900000|2022-01-13 16:55:00|504.87|502.87|502.72|500.72|504.87|502.87|502.29|500.29|0
1642093200000|2022-01-13 17:00:00|502.5|500.5|494.78|492.78|502.5|500.5|494.13|492.13|0
1642093500000|2022-01-13 17:05:00|494.35|492.35|496.06|494.06|496.92|494.92|493.71|491.71|0
1642093800000|2022-01-13 17:10:00|496.27|494.27|490.92|488.92|496.27|494.27|490.92|488.92|0
1642094100000|2022-01-13 17:15:00|490.71|488.71|480.25|478.25|490.71|488.71|478.35|476.35|0
1642094400000|2022-01-13 17:20:00|479.62|477.62|476.65|474.65|479.62|477.62|472.02|470.02|0
1642094700000|2022-01-13 17:25:00|476.87|474.87|476.44|474.44|479.19|477.19|475.18|473.18|0
1642095000000|2022-01-13 17:30:00|475.39|473.39|480.03|478.03|480.24|478.24|471.81|469.81|0
1642095300000|2022-01-13 17:35:00|479.82|477.82|480.66|478.66|482.99|480.99|477.07|475.07|0
1642095600000|2022-01-13 17:40:00|481.08|479.08|476.01|474.01|481.08|479.08|476.01|474.01|0
1642095900000|2022-01-13 17:45:00|476.22|474.22|471.16|469.16|478.97|476.97|469.69|467.69|0
1642096200000|2022-01-13 17:50:00|470.74|468.74|472.66|470.66|475.81|473.81|469.48|467.48|0
1642096500000|2022-01-13 17:55:00|473.08|471.08|476.23|474.23|476.23|474.23|472.02|470.02|0
1642096800000|2022-01-13 18:00:00|476.02|474.02|477.28|475.28|478.12|476.12|470.86|468.86|0
1642097100000|2022-01-13 18:05:00|476.44|474.44|480.65|478.65|482.98|480.98|476.22|474.22|0
1642097400000|2022-01-13 18:10:00|480.44|478.44|479.38|477.38|481.92|479.92|477.16|475.16|0
1642097700000|2022-01-13 18:15:00|479.8|477.8|480.01|478.01|482.97|480.97|478.54|476.54|0
1642098000000|2022-01-13 18:20:00|480.22|478.22|484.66|482.66|486.36|484.36|478.74|476.74|0
1642098300000|2022-01-13 18:25:00|484.87|482.87|483.6|481.6|486.14|484.14|480.01|478.01|0
1642098600000|2022-01-13 18:30:00|483.18|481.18|480.42|478.42|483.18|481.18|479.79|477.79|0
1642098900000|2022-01-13 18:35:00|480.31|478.31|481.48|479.48|482.54|480.54|477.68|475.68|0
1642099200000|2022-01-13 18:40:00|481.06|479.06|478.73|476.73|481.06|479.06|477.89|475.89|0
1642099500000|2022-01-13 18:45:00|478.94|476.94|481.47|479.47|482.11|480.11|478.52|476.52|0
1642099800000|2022-01-13 18:50:00|481.26|479.26|481.68|479.68|482.1|480.1|479.57|477.57|0
1642100100000|2022-01-13 18:55:00|481.89|479.89|484.85|482.85|485.06|483.06|481.26|479.26|0
1642100400000|2022-01-13 19:00:00|484.64|482.64|487.39|485.39|489.31|487.31|483.37|481.37|0
1642100700000|2022-01-13 19:05:00|487.61|485.61|484.7|482.7|487.82|485.82|482.99|480.99|0
1642101000000|2022-01-13 19:10:00|484.48|482.48|481.32|479.32|484.51|482.51|481.11|479.11|0
1642101300000|2022-01-13 19:15:00|481.96|479.96|476.24|474.24|482.39|480.39|474.13|472.13|0
1642101600000|2022-01-13 19:20:00|476.45|474.45|476.45|474.45|477.51|475.51|474.34|472.34|0
1642101900000|2022-01-13 19:25:00|476.13|474.13|473.46|471.46|476.66|474.66|473.03|471.03|0
1642102200000|2022-01-13 19:30:00|473.03|471.03|473.66|471.66|474.09|472.09|469.24|467.24|0
1642102500000|2022-01-13 19:35:00|473.87|471.87|468.19|466.19|474.3|472.3|468.19|466.19|0
1642102800000|2022-01-13 19:40:00|468.4|466.4|472.24|470.24|473.29|471.29|468.4|466.4|0
1642103100000|2022-01-13 19:45:00|472.03|470.03|469.72|467.72|473.71|471.71|469.51|467.51|0
1642103400000|2022-01-13 19:50:00|469.93|467.93|472.44|470.44|473.07|471.07|468.88|466.88|0
1642103700000|2022-01-13 19:55:00|472.23|470.23|473.49|471.49|475.39|473.39|472.23|470.23|0
1642104000000|2022-01-13 20:00:00|472.44|470.44|464.47|462.47|472.44|470.44|463.01|461.01|0
1642104300000|2022-01-13 20:05:00|465.31|463.31|463.74|461.74|467.4|465.4|462.88|460.88|0
1642104600000|2022-01-13 20:10:00|463.53|461.53|462.07|460.07|464.36|462.36|459.36|457.36|0
1642104900000|2022-01-13 20:15:00|461.86|459.86|464.15|462.15|466.02|464.02|459.98|457.98|0
1642105200000|2022-01-13 20:20:00|463.94|461.94|461.23|459.23|465.4|463.4|459.15|457.15|0
1642105500000|2022-01-13 20:25:00|460.81|458.81|464.14|462.14|464.56|462.56|459.98|457.98|0
1642105800000|2022-01-13 20:30:00|464.97|462.97|465.18|463.18|467.48|465.48|462.47|460.47|0
1642106100000|2022-01-13 20:35:00|464.14|462.14|456.1|454.1|464.55|462.55|455.9|453.9|0
1642106400000|2022-01-13 20:40:00|457.76|455.76|456.52|454.52|459.42|457.42|456.1|454.1|0
1642106700000|2022-01-13 20:45:00|455.69|453.69|451.52|449.52|457.14|455.14|450.69|448.69|0
1642107000000|2022-01-13 20:50:00|451.72|449.72|446.99|444.99|451.93|449.93|445.56|443.56|0
1642107300000|2022-01-13 20:55:00|446.17|444.17|452.75|450.75|452.95|450.95|443.51|441.51|0
1642107600000|2022-01-13 21:00:00|453.98|451.98|450.02|448.02|455.84|453.84|448.63|446.63|0
1642107900000|2022-01-13 21:05:00|450.63|448.63|449.81|447.81|452.28|450.28|448.58|446.58|0
1642108200000|2022-01-13 21:10:00|450.01|448.01|451.24|449.24|452.48|450.48|448.37|446.37|0
1642108500000|2022-01-13 21:15:00|449.9|447.3|449.89|447.29|451.75|449.15|449.28|446.68|0
1642108800000|2022-01-13 21:20:00|450.31|447.71|449.48|446.88|450.31|447.71|449.07|446.47|0
1642109100000|2022-01-13 21:25:00|449.69|447.09|447.63|445.03|450.61|448.01|446.91|444.31|0
1642109400000|2022-01-13 21:30:00|447.83|445.23|450.09|447.49|450.09|447.49|447.01|444.41|0
1642109700000|2022-01-13 21:35:00|449.98|447.38|450.5|447.9|451.22|448.62|449.68|447.08|0
1642110000000|2022-01-13 21:40:00|450.7|448.1|450.49|447.89|451.62|449.02|450.08|447.48|0
1642110300000|2022-01-13 21:45:00|450.59|447.99|449.56|446.96|451.32|448.72|448.85|446.25|0
1642110600000|2022-01-13 21:50:00|449.67|447.07|450.9|448.3|450.9|448.3|449.26|446.66|0
1642110900000|2022-01-13 21:55:00|450.69|448.09|451.82|449.22|451.93|449.33|450.69|448.09|0
1642111200000|2022-01-13 22:00:00|452.11|449.51|452.04|449.44|452.11|449.51|451.78|449.18|0
1642111500000|2022-01-13 22:05:00|452.01|449.41|452.07|449.47|452.35|449.75|451.92|449.32|0
1642111800000|2022-01-13 22:10:00|452.04|449.44|452.07|449.47|452.07|449.47|452.04|449.44|0
1642112100000|2022-01-13 22:15:00|452.1|449.5|451.65|449.05|452.1|449.5|451.53|448.93|0
1642112400000|2022-01-13 22:20:00|451.62|449.02|451.53|448.93|451.71|449.11|451.46|448.86|0
1642112700000|2022-01-13 22:25:00|451.55|448.95|451.53|448.93|451.55|448.95|451.53|448.93|0
1642113000000|2022-01-13 22:30:00|451.55|448.95|451.52|448.92|451.85|449.25|451.4|448.8|0
1642113300000|2022-01-13 22:35:00|451.55|448.95|451.54|448.94|451.55|448.95|451.45|448.85|0
1642113600000|2022-01-13 22:40:00|451.67|449.07|451.66|449.06|451.78|449.18|451.54|448.94|0
1642113900000|2022-01-13 22:45:00|451.69|449.09|451.72|449.12|451.72|449.12|451.6|449|0
1642114200000|2022-01-13 22:50:00|451.81|449.21|452.01|449.41|452.07|449.47|451.81|449.21|0
1642114500000|2022-01-13 22:55:00|451.98|449.38|452.1|449.5|452.37|449.77|451.98|449.38|0
1642114800000|2022-01-13 23:00:00|453.84|451.24|454.77|452.17|455.69|453.09|453.74|451.14|0
1642115100000|2022-01-13 23:05:00|454.35|451.75|454.14|451.54|454.77|452.17|452.7|450.1|0
1642115400000|2022-01-13 23:10:00|454.45|451.85|455.17|452.57|455.59|452.99|453.94|451.34|0
1642115700000|2022-01-13 23:15:00|454.97|452.37|453|450.4|454.97|452.37|452.9|450.3|0
1642116000000|2022-01-13 23:20:00|452.69|450.09|453.93|451.33|454.75|452.15|452.69|450.09|0
1642116300000|2022-01-13 23:25:00|454.03|451.43|452.79|450.19|454.03|451.43|452.28|449.68|0
1642116600000|2022-01-13 23:30:00|452.89|450.29|453.21|450.61|454.34|451.74|452.6|450|0
1642116900000|2022-01-13 23:35:00|453.01|450.41|453|450.4|453.31|450.71|451.77|449.17|0
1642117200000|2022-01-13 23:40:00|453.1|450.5|452.92|450.32|453.54|450.94|451.98|449.38|0
1642117500000|2022-01-13 23:45:00|452.71|450.11|454.04|451.44|454.15|451.55|452.5|449.9|0
1642117800000|2022-01-13 23:50:00|453.95|451.35|453.32|450.72|453.95|451.35|452.5|449.9|0
1642118100000|2022-01-13 23:55:00|453.21|450.61|453.32|450.72|453.32|450.72|451.87|449.27|0
1642118400000|2022-01-14 00:00:00|452.91|450.31|446.1|443.5|453.73|451.13|444.14|441.54|0
1642118700000|2022-01-14 00:05:00|445.48|442.88|449.6|447|449.8|447.2|445.48|442.88|0
1642119000000|2022-01-14 00:10:00|449.18|446.58|451.04|448.44|451.45|448.85|449.18|446.58|0
1642119300000|2022-01-14 00:15:00|450.83|448.23|452.69|450.09|454.13|451.53|450.42|447.82|0
1642119600000|2022-01-14 00:20:00|452.48|449.88|452.68|450.08|452.89|450.29|451.24|448.64|0
1642119900000|2022-01-14 00:25:00|452.57|449.97|451.85|449.25|453.1|450.5|451.03|448.43|0
1642120200000|2022-01-14 00:30:00|451.65|449.05|450.4|447.8|452.36|449.76|450.2|447.6|0
1642120500000|2022-01-14 00:35:00|450.3|447.7|451.85|449.25|454.54|451.94|450.2|447.6|0
1642120800000|2022-01-14 00:40:00|451.64|449.04|453.5|450.9|454.01|451.41|450.19|447.59|0
1642121100000|2022-01-14 00:45:00|453.8|451.2|449.36|446.76|453.8|451.2|448.95|446.35|0
1642121400000|2022-01-14 00:50:00|449.16|446.56|451.93|449.33|452.04|449.44|448.54|445.94|0
1642121700000|2022-01-14 00:55:00|452.25|449.65|452.66|450.06|452.87|450.27|451.63|449.03|0
1642122000000|2022-01-14 01:00:00|452.55|449.95|454.31|451.71|455.34|452.74|451.62|449.02|0
1642122300000|2022-01-14 01:05:00|454.1|451.5|454.1|451.5|454.31|451.71|452.65|450.05|0
1642122600000|2022-01-14 01:10:00|454.31|451.71|452.44|449.84|454.61|452.01|452.03|449.43|0
1642122900000|2022-01-14 01:15:00|452.54|449.94|450.37|447.77|452.65|450.05|450.17|447.57|0
1642123200000|2022-01-14 01:20:00|449.96|447.36|451.3|448.7|451.82|449.22|448.93|446.33|0
1642123500000|2022-01-14 01:25:00|451.5|448.9|449.02|446.42|451.61|449.01|448.72|446.12|0
1642123800000|2022-01-14 01:30:00|449.13|446.53|448.51|445.91|449.85|447.25|447.48|444.88|0
1642124100000|2022-01-14 01:35:00|448.71|446.11|450.36|447.76|451.6|449|448.51|445.91|0
1642124400000|2022-01-14 01:40:00|450.57|447.97|446.85|444.25|450.98|448.38|446.65|444.05|0
1642124700000|2022-01-14 01:45:00|446.24|443.64|447.47|444.87|448.29|445.69|444.59|441.99|0
1642125000000|2022-01-14 01:50:00|447.67|445.07|447.15|444.55|447.67|445.07|446.03|443.43|0
1642125300000|2022-01-14 01:55:00|447.05|444.45|446.43|443.83|447.67|445.07|445|442.4|0
1642125600000|2022-01-14 02:00:00|446.64|444.04|446.84|444.24|448.08|445.48|445.2|442.6|0
1642125900000|2022-01-14 02:05:00|447.25|444.65|445.91|443.31|447.66|445.06|445.91|443.31|0
1642126200000|2022-01-14 02:10:00|445.81|443.21|440.27|437.67|446.22|443.62|439.86|437.26|0
1642126500000|2022-01-14 02:15:00|440.06|437.46|439.86|437.26|441.29|438.69|438.84|436.24|0
1642126800000|2022-01-14 02:20:00|439.65|437.05|441.49|438.89|442.72|440.12|439.65|437.05|0
1642127100000|2022-01-14 02:25:00|441.69|439.09|443.13|440.53|443.43|440.83|441.28|438.68|0
1642127400000|2022-01-14 02:30:00|443.33|440.73|444.56|441.96|445.07|442.47|443.33|440.73|0
1642127700000|2022-01-14 02:35:00|444.77|442.17|445.58|442.98|445.58|442.98|444.76|442.16|0
1642128000000|2022-01-14 02:40:00|445.99|443.39|447.53|444.93|447.64|445.04|445.99|443.39|0
1642128300000|2022-01-14 02:45:00|447.43|444.83|445.99|443.39|448.05|445.45|445.88|443.28|0
1642128600000|2022-01-14 02:50:00|446.19|443.59|447.01|444.41|447.63|445.03|446.19|443.59|0
1642128900000|2022-01-14 02:55:00|447.22|444.62|448.45|445.85|448.45|445.85|447.01|444.41|0
1642129200000|2022-01-14 03:00:00|448.25|445.65|446.08|443.48|448.66|446.06|445.98|443.38|0
1642129500000|2022-01-14 03:05:00|445.98|443.38|449.27|446.67|450.51|447.91|445.98|443.38|0
1642129800000|2022-01-14 03:10:00|449.06|446.46|447.72|445.12|450.3|447.7|447|444.4|0
1642130100000|2022-01-14 03:15:00|447.62|445.02|448.03|445.43|448.23|445.63|447.1|444.5|0
1642130400000|2022-01-14 03:20:00|448.12|445.52|447.61|445.01|448.44|445.84|446.79|444.19|0
1642130700000|2022-01-14 03:25:00|447.4|444.8|446.58|443.98|448.43|445.83|446.58|443.98|0
1642131000000|2022-01-14 03:30:00|446.37|443.77|445.03|442.43|447.2|444.6|444.31|441.71|0
1642131300000|2022-01-14 03:35:00|445.23|442.63|445.54|442.94|446.37|443.77|444.72|442.12|0
1642131600000|2022-01-14 03:40:00|445.75|443.15|443.69|441.09|445.75|443.15|443.49|440.89|0
1642131900000|2022-01-14 03:45:00|443.9|441.3|444.71|442.11|444.92|442.32|443.28|440.68|0
1642132200000|2022-01-14 03:50:00|444.81|442.21|444.51|441.91|444.81|442.21|443.78|441.18|0
1642132500000|2022-01-14 03:55:00|444.6|442|445.53|442.93|446.77|444.17|444.6|442|0
1642132800000|2022-01-14 04:00:00|446.15|443.55|448.41|445.81|449.23|446.63|446.04|443.44|0
1642133100000|2022-01-14 04:05:00|448.61|446.01|450.47|447.87|451.09|448.49|448.61|446.01|0
1642133400000|2022-01-14 04:10:00|450.88|448.28|450.67|448.07|451.5|448.9|450.36|447.76|0
1642133700000|2022-01-14 04:15:00|450.56|447.96|450.15|447.55|451.08|448.48|449.94|447.34|0
1642134000000|2022-01-14 04:20:00|450.05|447.45|453.97|451.37|454.18|451.58|450.05|447.45|0
1642134300000|2022-01-14 04:25:00|454.18|451.58|453.35|450.75|454.38|451.78|453.14|450.54|0
1642134600000|2022-01-14 04:30:00|453.45|450.85|452.52|449.92|453.76|451.16|452.1|449.5|0
1642134900000|2022-01-14 04:35:00|452.41|449.81|451.48|448.88|452.72|450.12|451.27|448.67|0
1642135200000|2022-01-14 04:40:00|451.27|448.67|451.57|448.97|451.57|448.97|451.06|448.46|0
1642135500000|2022-01-14 04:45:00|451.68|449.08|451.68|449.08|452.4|449.8|451.27|448.67|0
1642135800000|2022-01-14 04:50:00|451.78|449.18|451.68|449.08|452.09|449.49|451.16|448.56|0
1642136100000|2022-01-14 04:55:00|451.47|448.87|451.77|449.17|451.77|449.17|450.85|448.25|0
1642136400000|2022-01-14 05:00:00|451.88|449.28|452.91|450.31|453.33|450.73|451.88|449.28|0
1642136700000|2022-01-14 05:05:00|453.01|450.41|451.25|448.65|453.01|450.41|449.81|447.21|0
1642137000000|2022-01-14 05:10:00|451.35|448.75|452.54|449.94|453.37|450.77|450.63|448.03|0
1642137300000|2022-01-14 05:15:00|452.75|450.15|453.87|451.27|453.88|451.28|452.54|449.94|0
1642137600000|2022-01-14 05:20:00|453.98|451.38|453.77|451.17|453.98|451.38|452.95|450.35|0
1642137900000|2022-01-14 05:25:00|453.57|450.97|453.56|450.96|454.8|452.2|452.95|450.35|0
1642138200000|2022-01-14 05:30:00|453.46|450.86|452.53|449.93|454.18|451.58|452.53|449.93|0
1642138500000|2022-01-14 05:35:00|452.42|449.82|453.97|451.37|454.38|451.78|452.42|449.82|0
1642138800000|2022-01-14 05:40:00|453.76|451.16|453.24|450.64|453.97|451.37|452.52|449.92|0
1642139100000|2022-01-14 05:45:00|453.35|450.75|454.17|451.57|454.17|451.57|452.93|450.33|0
1642139400000|2022-01-14 05:50:00|453.96|451.36|455.61|453.01|455.61|453.01|453.75|451.15|0
1642139700000|2022-01-14 05:55:00|455.4|452.8|456.02|453.42|456.22|453.62|454.99|452.39|0
1642140000000|2022-01-14 06:00:00|455.81|453.21|455.91|453.31|458.7|456.1|455.81|453.21|0
1642140300000|2022-01-14 06:05:00|456.01|453.41|454.98|452.38|456.01|453.41|453.74|451.14|0
1642140600000|2022-01-14 06:10:00|455.18|452.58|457.35|454.75|457.55|454.95|454.98|452.38|0
1642140900000|2022-01-14 06:15:00|457.45|454.85|458.07|455.47|458.69|456.09|457.45|454.85|0
1642141200000|2022-01-14 06:20:00|458.17|455.57|457.24|454.64|459.93|457.33|456.62|454.02|0
1642141500000|2022-01-14 06:25:00|457.45|454.85|458.48|455.88|458.68|456.08|456.21|453.61|0
1642141800000|2022-01-14 06:30:00|458.68|456.08|460.13|457.53|460.96|458.36|458.37|455.77|0
1642142100000|2022-01-14 06:35:00|459.92|457.32|459.92|457.32|460.43|457.83|459.3|456.7|0
1642142400000|2022-01-14 06:40:00|460.02|457.42|460.43|457.83|461.16|458.56|460.02|457.42|0
1642142700000|2022-01-14 06:45:00|460.54|457.94|460.12|457.52|460.74|458.14|459.29|456.69|0
1642143000000|2022-01-14 06:50:00|459.91|457.31|459.29|456.69|459.91|457.31|459.08|456.48|0
1642143300000|2022-01-14 06:55:00|459.49|456.89|459.38|456.78|459.91|457.31|459.28|456.68|0
1642143600000|2022-01-14 07:00:00|459.7|457.1|460.11|457.51|460.94|458.34|459.08|456.48|0
1642143900000|2022-01-14 07:05:00|460.42|457.82|459.48|456.88|461.35|458.75|459.48|456.88|0
1642144200000|2022-01-14 07:10:00|459.69|457.09|460.93|458.33|461.35|458.75|459.28|456.68|0
1642144500000|2022-01-14 07:15:00|461.03|458.43|462.38|459.78|462.8|460.2|460.93|458.33|0
1642144800000|2022-01-14 07:20:00|462.48|459.88|462.06|459.46|463.42|460.82|461.86|459.26|0
1642145100000|2022-01-14 07:25:00|462.17|459.57|460.92|458.32|462.38|459.78|460.51|457.91|0
1642145400000|2022-01-14 07:30:00|460.71|458.11|457.19|454.59|460.71|458.11|456.78|454.18|0
1642145700000|2022-01-14 07:35:00|457.29|454.69|455.74|453.14|458.64|456.04|455.74|453.14|0
1642146000000|2022-01-14 07:40:00|456.16|453.56|455.74|453.14|456.98|454.38|454.09|451.49|0
1642146300000|2022-01-14 07:45:00|456.15|453.55|455.12|452.52|456.36|453.76|454.5|451.9|0
1642146600000|2022-01-14 07:50:00|454.91|452.31|453.88|451.28|455.12|452.52|453.46|450.86|0
1642146900000|2022-01-14 07:55:00|453.67|451.07|453.67|451.07|454.29|451.69|452.43|449.83|0
1642147200000|2022-01-14 08:00:00|453.25|450.65|451.4|448.8|456.35|453.75|450.47|447.87|0
1642147500000|2022-01-14 08:05:00|450.99|448.39|453.15|451.15|454.19|452.19|450.79|448.39|0
1642147800000|2022-01-14 08:10:00|453.36|451.36|455.42|453.42|456.87|454.87|452.33|450.33|0
1642148100000|2022-01-14 08:15:00|455.63|453.63|460.48|458.48|461.42|459.42|455.63|453.63|0
1642148400000|2022-01-14 08:20:00|460.17|458.17|461.83|459.83|461.83|459.83|458.93|456.93|0
1642148700000|2022-01-14 08:25:00|461.62|459.62|460.58|458.58|462.34|460.34|459.75|457.75|0
1642149000000|2022-01-14 08:30:00|460.37|458.37|461.09|459.09|462.45|460.45|459.96|457.96|0
1642149300000|2022-01-14 08:35:00|461.41|459.41|459.38|457.38|462.65|460.65|458.86|456.86|0
1642149600000|2022-01-14 08:40:00|459.18|457.18|456.48|454.48|459.59|457.59|456.27|454.27|0
1642149900000|2022-01-14 08:45:00|456.27|454.27|453.37|451.37|456.89|454.89|453.16|451.16|0
1642150200000|2022-01-14 08:50:00|453.57|451.57|452.64|450.64|455.23|453.23|450.47|448.47|0
1642150500000|2022-01-14 08:55:00|452.54|450.54|452.53|450.53|455.02|453.02|450.89|448.89|0
1642150800000|2022-01-14 09:00:00|453.36|451.36|456.88|454.88|457.18|455.18|452.53|450.53|0
1642151100000|2022-01-14 09:05:00|456.67|454.67|454.8|452.8|457.29|455.29|453.98|451.98|0
1642151400000|2022-01-14 09:10:00|454.7|452.7|456.87|454.87|456.87|454.87|452.32|450.32|0
1642151700000|2022-01-14 09:15:00|456.66|454.66|458.11|456.11|458.73|456.73|455.63|453.63|0
1642152000000|2022-01-14 09:20:00|458.53|456.53|458.94|456.94|460.19|458.19|458.11|456.11|0
1642152300000|2022-01-14 09:25:00|458.73|456.73|458.62|456.62|458.94|456.94|454.79|452.79|0
1642152600000|2022-01-14 09:30:00|458.52|456.52|461.63|459.63|461.94|459.94|458.52|456.52|0
1642152900000|2022-01-14 09:35:00|462.05|460.05|461.63|459.63|462.47|460.47|461.01|459.01|0
1642153200000|2022-01-14 09:40:00|461.84|459.84|460.27|458.27|461.84|459.84|459.97|457.97|0
1642153500000|2022-01-14 09:45:00|460.38|458.38|458.3|456.3|460.59|458.59|457.88|455.88|0
1642153800000|2022-01-14 09:50:00|458.09|456.09|457.47|455.47|459.34|457.34|456.22|454.22|0
1642154100000|2022-01-14 09:55:00|457.26|455.26|458.09|456.09|459.54|457.54|456.84|454.84|0
1642154400000|2022-01-14 10:00:00|458.29|456.29|455.59|453.59|458.5|456.5|455.59|453.59|0
1642154700000|2022-01-14 10:05:00|455.8|453.8|457.87|455.87|458.49|456.49|455.8|453.8|0
1642155000000|2022-01-14 10:10:00|457.76|455.76|456.42|454.42|458.7|456.7|456.31|454.31|0
1642155300000|2022-01-14 10:15:00|456.62|454.62|455.17|453.17|456.93|454.93|454.76|452.76|0
1642155600000|2022-01-14 10:20:00|455.38|453.38|455.58|453.58|457.03|455.03|454.96|452.96|0
1642155900000|2022-01-14 10:25:00|455.79|453.79|453.19|451.19|455.79|453.79|452.89|450.89|0
1642156200000|2022-01-14 10:30:00|453.09|451.09|453.88|451.88|454.5|452.5|450.82|448.82|0
1642156500000|2022-01-14 10:35:00|453.98|451.98|455.63|453.63|455.73|453.73|453.05|451.05|0
1642156800000|2022-01-14 10:40:00|455.53|453.53|456.14|454.14|456.35|454.35|454.91|452.91|0
1642157100000|2022-01-14 10:45:00|455.73|453.73|457.59|455.59|458.21|456.21|455.32|453.32|0
1642157400000|2022-01-14 10:50:00|457.89|455.89|455.86|453.86|458|456|455.03|453.03|0
1642157700000|2022-01-14 10:55:00|456.06|454.06|455.95|453.95|457.1|455.1|455.95|453.95|0
1642158000000|2022-01-14 11:00:00|456.27|454.27|457.92|455.92|458.54|456.54|456.06|454.06|0
1642158300000|2022-01-14 11:05:00|458.34|456.34|457.3|455.3|458.54|456.54|456.68|454.68|0
1642158600000|2022-01-14 11:10:00|457.09|455.09|457.6|455.6|458.54|456.54|457.09|455.09|0
1642158900000|2022-01-14 11:15:00|457.71|455.71|456.98|454.98|457.91|455.91|455.84|453.84|0
1642159200000|2022-01-14 11:20:00|457.08|455.08|455.22|453.22|458.12|456.12|455.22|453.22|0
1642159500000|2022-01-14 11:25:00|455.42|453.42|455.63|453.63|456.04|454.04|454.59|452.59|0
1642159800000|2022-01-14 11:30:00|455.83|453.83|454.48|452.48|455.83|453.83|453.97|451.97|0
1642160100000|2022-01-14 11:35:00|454.38|452.38|452.73|450.73|455.83|453.83|452.11|450.11|0
1642160400000|2022-01-14 11:40:00|452.52|450.52|453.14|451.14|453.55|451.55|450.66|448.66|0
1642160700000|2022-01-14 11:45:00|452.61|450.61|453.23|451.23|453.34|451.34|451.89|449.89|0
1642161000000|2022-01-14 11:50:00|453.34|451.34|452.3|450.3|453.34|451.34|451.48|449.48|0
1642161300000|2022-01-14 11:55:00|452.4|450.4|450.24|448.24|453.13|451.13|449|447|0
1642161600000|2022-01-14 12:00:00|449.82|447.82|446.32|444.32|450.65|448.65|446.12|444.12|0
1642161900000|2022-01-14 12:05:00|446.12|444.12|442.22|440.22|447.35|445.35|441.7|439.7|0
1642162200000|2022-01-14 12:10:00|442.42|440.42|445.29|443.29|445.7|443.7|442.01|440.01|0
1642162500000|2022-01-14 12:15:00|445.08|443.08|444.05|442.05|446.73|444.73|444.05|442.05|0
1642162800000|2022-01-14 12:20:00|444.26|442.26|446.1|444.1|447.75|445.75|443.44|441.44|0
1642163100000|2022-01-14 12:25:00|446.31|444.31|440.98|438.98|446.72|444.72|440.98|438.98|0
1642163400000|2022-01-14 12:30:00|440.77|438.77|442.81|440.81|442.82|440.82|440.57|438.57|0
1642163700000|2022-01-14 12:35:00|442.61|440.61|439.33|437.33|443.12|441.12|439.13|437.13|0
1642164000000|2022-01-14 12:40:00|439.13|437.13|435.55|433.55|439.13|437.13|432.77|430.77|0
1642164300000|2022-01-14 12:45:00|435.75|433.75|436.77|434.77|438.19|436.19|435.55|433.55|0
1642164600000|2022-01-14 12:50:00|436.86|434.86|435.14|433.14|437.58|435.58|434.53|432.53|0
1642164900000|2022-01-14 12:55:00|434.73|432.73|424.02|422.02|435.54|433.54|424.02|422.02|0
1642165200000|2022-01-14 13:00:00|424.62|422.62|427.22|425.22|427.53|425.53|419.91|417.91|0
1642165500000|2022-01-14 13:05:00|427.12|425.12|426.65|424.65|428.67|426.67|424.51|422.51|0
1642165800000|2022-01-14 13:10:00|426.45|424.45|423.17|421.17|428.2|426.2|422.57|420.57|0
1642166100000|2022-01-14 13:15:00|423.57|421.57|427.39|425.39|430.01|428.01|423.57|421.57|0
1642166400000|2022-01-14 13:20:00|427.59|425.59|429.4|427.4|429.6|427.6|426.58|424.58|0
1642166700000|2022-01-14 13:25:00|429|427|428.69|426.69|429.6|427.6|426.17|424.17|0
1642167000000|2022-01-14 13:30:00|428.79|426.79|426.17|424.17|429.6|427.6|423.56|421.56|0
1642167300000|2022-01-14 13:35:00|426.37|424.37|423.15|421.15|426.77|424.77|422.55|420.55|0
1642167600000|2022-01-14 13:40:00|423.35|421.35|420.54|418.54|425.76|423.76|419.34|417.34|0
1642167900000|2022-01-14 13:45:00|421.14|419.14|419.74|417.74|423.55|421.55|418.14|416.14|0
1642168200000|2022-01-14 13:50:00|419.34|417.34|418.55|416.55|419.54|417.54|415.15|413.15|0
1642168500000|2022-01-14 13:55:00|418.75|416.75|421.54|419.54|421.54|419.54|416.36|414.36|0
1642168800000|2022-01-14 14:00:00|420.94|418.94|421.94|419.94|422.14|420.14|418.35|416.35|0
1642169100000|2022-01-14 14:05:00|422.14|420.14|423.67|421.67|426.14|424.14|422.14|420.14|0
1642169400000|2022-01-14 14:10:00|423.87|421.87|424.87|422.87|426.48|424.48|422.87|420.87|0
1642169700000|2022-01-14 14:15:00|424.56|422.56|425.47|423.47|427.89|425.89|423.26|421.26|0
1642170000000|2022-01-14 14:20:00|425.07|423.07|425.06|423.06|426.47|424.47|422.86|420.86|0
1642170300000|2022-01-14 14:25:00|425.26|423.26|424.06|422.06|427.48|425.48|424.06|422.06|0
1642170600000|2022-01-14 14:30:00|424.86|422.86|423.45|421.45|428.68|426.68|421.64|419.64|0
1642170900000|2022-01-14 14:35:00|424.05|422.05|437.79|435.79|440.43|438.43|422.04|420.04|0
1642171200000|2022-01-14 14:40:00|437.59|435.59|438.49|436.49|441.45|439.45|433.32|431.32|0
1642171500000|2022-01-14 14:45:00|438.19|436.19|437.78|435.78|445.94|443.94|436.77|434.77|0
1642171800000|2022-01-14 14:50:00|438.08|436.08|444.71|442.71|445.12|443.12|436.77|434.77|0
1642172100000|2022-01-14 14:55:00|444.3|442.3|450.18|448.18|451.42|449.42|443.89|441.89|0
1642172400000|2022-01-14 15:00:00|450.9|448.9|441.78|439.78|451.62|449.62|438.32|436.32|0
1642172700000|2022-01-14 15:05:00|442.19|440.19|446.28|444.28|449.15|447.15|442.19|440.19|0
1642173000000|2022-01-14 15:10:00|446.07|444.07|441.77|439.77|450.79|448.79|441.37|439.37|0
1642173300000|2022-01-14 15:15:00|442.59|440.59|453.67|451.67|454.08|452.08|442.59|440.59|0
1642173600000|2022-01-14 15:20:00|453.46|451.46|440.75|438.75|453.46|451.46|440.75|438.75|0
1642173900000|2022-01-14 15:25:00|440.95|438.95|439.93|437.93|443.2|441.2|436.67|434.67|0
1642174200000|2022-01-14 15:30:00|439.72|437.72|440.94|438.94|441.15|439.15|434.84|432.84|0
1642174500000|2022-01-14 15:35:00|441.15|439.15|436.05|434.05|441.35|439.35|432.4|430.4|0
1642174800000|2022-01-14 15:40:00|436.46|434.46|432.59|430.59|436.46|434.46|431.79|429.79|0
1642175100000|2022-01-14 15:45:00|432.8|430.8|437.66|435.66|439.49|437.49|431.38|429.38|0
1642175400000|2022-01-14 15:50:00|437.25|435.25|434.21|432.21|438.27|436.27|430.16|428.16|0
1642175700000|2022-01-14 15:55:00|433.4|431.4|436.43|434.43|436.94|434.94|431.58|429.58|0
1642176000000|2022-01-14 16:00:00|436.84|434.84|433.19|431.19|442.54|440.54|430.16|428.16|0
1642176300000|2022-01-14 16:05:00|432.78|430.78|426.32|424.32|432.78|430.78|426.32|424.32|0
1642176600000|2022-01-14 16:10:00|426.72|424.72|425.11|423.11|428.54|426.54|424.11|422.11|0
1642176900000|2022-01-14 16:15:00|424.31|422.31|422.9|420.9|425.71|423.71|421.5|419.5|0
1642177200000|2022-01-14 16:20:00|423.7|421.7|427.01|425.01|427.42|425.42|420.6|418.6|0
1642177500000|2022-01-14 16:25:00|427.22|425.22|427.11|425.11|432.05|430.05|425.81|423.81|0
1642177800000|2022-01-14 16:30:00|427.41|425.41|429.3|427.3|432.66|430.66|424.6|422.6|0
1642178100000|2022-01-14 16:35:00|429.5|427.5|432.94|430.94|434.76|432.76|429.1|427.1|0
1642178400000|2022-01-14 16:40:00|433.14|431.14|435.37|433.37|438.21|436.21|431.92|429.92|0
1642178700000|2022-01-14 16:45:00|436.38|434.38|438.84|436.84|441.3|439.3|435.57|433.57|0
1642179000000|2022-01-14 16:50:00|439.25|437.25|438.32|436.32|440.68|438.68|436.69|434.69|0
1642179300000|2022-01-14 16:55:00|438.12|436.12|437.3|435.3|440.16|438.16|436.48|434.48|0
1642179600000|2022-01-14 17:00:00|436.69|434.69|433.22|431.22|438.93|436.93|433.01|431.01|0
1642179900000|2022-01-14 17:05:00|433.63|431.63|437.29|435.29|437.7|435.7|433.01|431.01|0
1642180200000|2022-01-14 17:10:00|437.5|435.5|432.6|430.6|439.95|437.95|432.19|430.19|0
1642180500000|2022-01-14 17:15:00|433.01|431.01|433.82|431.82|435.24|433.24|432.4|430.4|0
1642180800000|2022-01-14 17:20:00|433.61|431.61|428.74|426.74|433.61|431.61|428.53|426.53|0
1642181100000|2022-01-14 17:25:00|428.94|426.94|432.39|430.39|433|431|427.93|425.93|0
1642181400000|2022-01-14 17:30:00|431.98|429.98|433.2|431.2|433.81|431.81|430.76|428.76|0
1642181700000|2022-01-14 17:35:00|433.4|431.4|433.19|431.19|436.86|434.86|432.58|430.58|0
1642182000000|2022-01-14 17:40:00|433.4|431.4|429.63|427.63|433.4|431.4|428.72|426.72|0
1642182300000|2022-01-14 17:45:00|429.74|427.74|423.46|421.46|429.74|427.74|421.85|419.85|0
1642182600000|2022-01-14 17:50:00|423.26|421.26|421.44|419.44|424.47|422.47|420.03|418.03|0
1642182900000|2022-01-14 17:55:00|421.24|419.24|418.48|416.48|421.64|419.64|417.68|415.68|0
1642183200000|2022-01-14 18:00:00|418.28|416.28|421.29|419.29|422.7|420.7|416.67|414.67|0
1642183500000|2022-01-14 18:05:00|421.09|419.09|418.27|416.27|422.3|420.3|417.47|415.47|0
1642183800000|2022-01-14 18:10:00|418.07|416.07|420.48|418.48|421.28|419.28|415.26|413.26|0
1642184100000|2022-01-14 18:15:00|420.68|418.68|419.87|417.87|422.09|420.09|418.47|416.47|0
1642184400000|2022-01-14 18:20:00|419.47|417.47|413.25|411.25|419.47|417.47|412.85|410.85|0
1642184700000|2022-01-14 18:25:00|413.35|411.35|418.27|416.27|418.27|416.27|413.35|411.35|0
1642185000000|2022-01-14 18:30:00|418.07|416.07|414.47|412.47|420.48|418.48|414.47|412.47|0
1642185300000|2022-01-14 18:35:00|415.27|413.27|417.27|415.27|418.47|416.47|414.27|412.27|0
1642185600000|2022-01-14 18:40:00|417.67|415.67|423.48|421.48|423.89|421.89|416.66|414.66|0
1642185900000|2022-01-14 18:45:00|423.08|421.08|422.27|420.27|423.69|421.69|419.66|417.66|0
1642186200000|2022-01-14 18:50:00|422.07|420.07|424.47|422.47|427.09|425.09|421.67|419.67|0
1642186500000|2022-01-14 18:55:00|424.26|422.26|427.67|425.67|429.94|427.94|423.86|421.86|0
1642186800000|2022-01-14 19:00:00|427.88|425.88|429.3|427.3|432.98|430.98|427.27|425.27|0
1642187100000|2022-01-14 19:05:00|429.1|427.1|427.67|425.67|429.71|427.71|426.04|424.04|0
1642187400000|2022-01-14 19:10:00|427.46|425.46|428.48|426.48|428.68|426.68|424.21|422.21|0
1642187700000|2022-01-14 19:15:00|428.89|426.89|428.68|426.68|430.51|428.51|426.44|424.44|0
1642188000000|2022-01-14 19:20:00|428.27|426.27|431.33|429.33|431.73|429.73|427.66|425.66|0
1642188300000|2022-01-14 19:25:00|431.53|429.53|423.79|421.79|432.76|430.76|423.79|421.79|0
1642188600000|2022-01-14 19:30:00|423.59|421.59|432.54|430.54|432.64|430.64|423.59|421.59|0
1642188900000|2022-01-14 19:35:00|432.34|430.34|434.38|432.38|436.84|434.84|431.73|429.73|0
1642189200000|2022-01-14 19:40:00|434.18|432.18|428.66|426.66|434.18|432.18|428.66|426.66|0
1642189500000|2022-01-14 19:45:00|429.48|427.48|432.13|430.13|434.17|432.17|428.86|426.86|0
1642189800000|2022-01-14 19:50:00|432.33|430.33|432.94|430.94|436.01|434.01|431.92|429.92|0
1642190100000|2022-01-14 19:55:00|433.14|431.14|430.28|428.28|434.78|432.78|430.28|428.28|0
1642190400000|2022-01-14 20:00:00|430.08|428.08|437.03|435.03|438.67|436.67|430.08|428.08|0
1642190700000|2022-01-14 20:05:00|437.23|435.23|432.32|430.32|438.47|436.47|431.7|429.7|0
1642191000000|2022-01-14 20:10:00|432.11|430.11|434.77|432.77|436.61|434.61|431.6|429.6|0
1642191300000|2022-01-14 20:15:00|434.36|432.36|442.33|440.33|443.54|441.54|433.33|431.33|0
1642191600000|2022-01-14 20:20:00|442.74|440.74|445.62|443.62|446.66|444.66|441.92|439.92|0
1642191900000|2022-01-14 20:25:00|445|443|441.91|439.91|445.62|443.62|441.91|439.91|0
1642192200000|2022-01-14 20:30:00|442.12|440.12|446.86|444.86|447.48|445.48|442.12|440.12|0
1642192500000|2022-01-14 20:35:00|446.44|444.44|447.47|445.47|449.13|447.13|445.2|443.2|0
1642192800000|2022-01-14 20:40:00|447.37|445.37|447.85|445.85|449.75|447.75|445.41|443.41|0
1642193100000|2022-01-14 20:45:00|448.06|446.06|446.19|444.19|450.14|448.14|442.87|440.87|0
1642193400000|2022-01-14 20:50:00|446.49|444.49|450.13|448.13|452.22|450.22|445.77|443.77|0
1642193700000|2022-01-14 20:55:00|449.71|447.71|448.46|446.46|451.38|449.38|445.56|443.56|0
1642194000000|2022-01-14 21:00:00|448.67|446.67|452.41|450.41|453.25|451.25|448.67|446.67|0
1642194300000|2022-01-14 21:05:00|451.79|449.79|452.2|450.2|452.83|450.83|450.75|448.75|0
1642194600000|2022-01-14 21:10:00|452.41|450.41|453.24|451.24|453.97|451.97|452.2|450.2|0
1642492800000|2022-01-18 08:00:00|427.51|424.91|429.55|426.95|431.19|428.59|427.51|424.91|0
1642493100000|2022-01-18 08:05:00|428.74|426.74|425.57|423.57|429.05|427.05|425.57|423.57|0
1642493400000|2022-01-18 08:10:00|425.17|423.17|419.27|417.27|425.17|423.17|417.95|415.95|0
1642493700000|2022-01-18 08:15:00|419.07|417.07|416.68|414.68|419.07|417.07|412.92|410.92|0
1642494000000|2022-01-18 08:20:00|417.08|415.08|414.35|412.35|417.57|415.57|413.35|411.35|0
1642494300000|2022-01-18 08:25:00|414.96|412.96|411.74|409.74|415.76|413.76|410.03|408.03|0
1642494600000|2022-01-18 08:30:00|411.83|409.83|413.44|411.44|413.54|411.54|410.14|408.14|0
1642494900000|2022-01-18 08:35:00|413.34|411.34|414.54|412.54|415.55|413.55|412.53|410.53|0
1642495200000|2022-01-18 08:40:00|414.44|412.44|416.04|414.04|416.15|414.15|412.13|410.13|0
1642495500000|2022-01-18 08:45:00|415.64|413.64|416.34|414.34|416.35|414.35|414.13|412.13|0
1642495800000|2022-01-18 08:50:00|416.14|414.14|417.55|415.55|417.55|415.55|415.34|413.34|0
1642496100000|2022-01-18 08:55:00|417.35|415.35|416.03|414.03|417.35|415.35|415.73|413.73|0
1642496400000|2022-01-18 09:00:00|415.93|413.93|414.12|412.12|416.94|414.94|413.52|411.52|0
1642496700000|2022-01-18 09:05:00|414.32|412.32|410.71|408.71|414.32|412.32|408.31|406.31|0
1642497000000|2022-01-18 09:10:00|410.51|408.51|409.7|407.7|411.31|409.31|408.9|406.9|0
1642497300000|2022-01-18 09:15:00|409.6|407.6|406.5|404.5|409.7|407.7|404.31|402.31|0
1642497600000|2022-01-18 09:20:00|405.7|403.7|401.12|399.12|406.79|404.79|399.93|397.93|0
1642497900000|2022-01-18 09:25:00|401.32|399.32|403.6|401.6|404.1|402.1|399.93|397.93|0
1642498200000|2022-01-18 09:30:00|403.5|401.5|402.8|400.8|405.29|403.29|402.8|400.8|0
1642498500000|2022-01-18 09:35:00|402.51|400.51|402.3|400.3|403.7|401.7|400.32|398.32|0
1642498800000|2022-01-18 09:40:00|402.5|400.5|403.59|401.59|403.69|401.69|398.73|396.73|0
1642499100000|2022-01-18 09:45:00|403.29|401.29|406.77|404.77|407.08|405.08|403.09|401.09|0
1642499400000|2022-01-18 09:50:00|406.88|404.88|408.07|406.07|408.87|406.87|406.68|404.68|0
1642499700000|2022-01-18 09:55:00|408.17|406.17|406.27|404.27|408.27|406.27|405.47|403.47|0
1642500000000|2022-01-18 10:00:00|406.07|404.07|407.46|405.46|409.26|407.26|406.07|404.07|0
1642500300000|2022-01-18 10:05:00|407.26|405.26|407.66|405.66|408.26|406.26|406.06|404.06|0
1642500600000|2022-01-18 10:10:00|407.86|405.86|410.46|408.46|410.66|408.66|407.66|405.66|0
1642500900000|2022-01-18 10:15:00|410.26|408.26|407.85|405.85|410.66|408.66|407.05|405.05|0
1642501200000|2022-01-18 10:20:00|408.05|406.05|410.05|408.05|410.05|408.05|407.65|405.65|0
1642501500000|2022-01-18 10:25:00|410.45|408.45|411.94|409.94|412.45|410.45|410.05|408.05|0
1642501800000|2022-01-18 10:30:00|412.25|410.25|410.24|408.24|412.65|410.65|410.04|408.04|0
1642502100000|2022-01-18 10:35:00|410.34|408.34|407.73|405.73|410.84|408.84|407.13|405.13|0
1642502400000|2022-01-18 10:40:00|407.93|405.93|408.17|406.17|409.17|407.17|406.67|404.67|0
1642502700000|2022-01-18 10:45:00|408.06|406.06|407.37|405.37|409.36|407.36|405.27|403.27|0
1642503000000|2022-01-18 10:50:00|407.17|405.17|409.16|407.16|410.36|408.36|407.17|405.17|0
1642503300000|2022-01-18 10:55:00|409.25|407.25|409.35|407.35|409.56|407.56|407.56|405.56|0
1642503600000|2022-01-18 11:00:00|409.75|407.75|405.36|403.36|409.75|407.75|404.77|402.77|0
1642503900000|2022-01-18 11:05:00|405.16|403.16|406.75|404.75|408.35|406.35|404.57|402.57|0
1642504200000|2022-01-18 11:10:00|406.55|404.55|405.45|403.45|407.55|405.55|404.16|402.16|0
1642504500000|2022-01-18 11:15:00|405.35|403.35|408.44|406.44|408.94|406.94|405.35|403.35|0
1642504800000|2022-01-18 11:20:00|408.74|406.74|406.64|404.64|408.94|406.94|406.54|404.54|0
1642505100000|2022-01-18 11:25:00|406.54|404.54|407.73|405.73|408.53|406.53|405.35|403.35|0
1642505400000|2022-01-18 11:30:00|407.34|405.34|407.13|405.13|408.93|406.93|405.34|403.34|0
1642505700000|2022-01-18 11:35:00|407.33|405.33|408.92|406.92|410.13|408.13|407.13|405.13|0
1642506000000|2022-01-18 11:40:00|409.32|407.32|409.72|407.72|410.12|408.12|408.13|406.13|0
1642506300000|2022-01-18 11:45:00|409.92|407.92|410.32|408.32|411.32|409.32|409.52|407.52|0
1642506600000|2022-01-18 11:50:00|410.12|408.12|408.21|406.21|410.32|408.32|407.72|405.72|0
1642506900000|2022-01-18 11:55:00|408.11|406.11|409.31|407.31|409.91|407.91|408.11|406.11|0
1642507200000|2022-01-18 12:00:00|409.51|407.51|411.2|409.2|412.2|410.2|409.51|407.51|0
1642507500000|2022-01-18 12:05:00|411.1|409.1|413.1|411.1|413.1|411.1|410.3|408.3|0
1642507800000|2022-01-18 12:10:00|412.9|410.9|412.1|410.1|412.9|410.9|410.9|408.9|0
1642508100000|2022-01-18 12:15:00|411.9|409.9|412.5|410.5|412.9|410.9|411.5|409.5|0
1642508400000|2022-01-18 12:20:00|412.7|410.7|412.49|410.49|415.5|413.5|411.09|409.09|0
1642508700000|2022-01-18 12:25:00|412.69|410.69|415.1|413.1|415.1|413.1|412.69|410.69|0
1642509000000|2022-01-18 12:30:00|414.9|412.9|411.68|409.68|415.3|413.3|411.08|409.08|0
1642509300000|2022-01-18 12:35:00|411.88|409.88|413.08|411.08|413.48|411.48|411.08|409.08|0
1642509600000|2022-01-18 12:40:00|412.88|410.88|412.68|410.68|413.08|411.08|411.68|409.68|0
1642509900000|2022-01-18 12:45:00|412.48|410.48|416.29|414.29|418.1|416.1|412.48|410.48|0
1642510200000|2022-01-18 12:50:00|416.09|414.09|416.69|414.69|417.99|415.99|415.88|413.88|0
1642510500000|2022-01-18 12:55:00|416.89|414.89|417.49|415.49|418.39|416.39|416.48|414.48|0
1642510800000|2022-01-18 13:00:00|417.89|415.89|415.67|413.67|417.99|415.99|415.27|413.27|0
1642511100000|2022-01-18 13:05:00|415.27|413.27|415.07|413.07|416.47|414.47|415.07|413.07|0
1642511400000|2022-01-18 13:10:00|415.27|413.27|415.06|413.06|415.87|413.87|414.66|412.66|0
1642511700000|2022-01-18 13:15:00|414.86|412.86|410.45|408.45|414.86|412.86|409.65|407.65|0
1642512000000|2022-01-18 13:20:00|410.25|408.25|409.84|407.84|412.45|410.45|409.44|407.44|0
1642512300000|2022-01-18 13:25:00|410.04|408.04|413.44|411.44|413.54|411.54|410.04|408.04|0
1642512600000|2022-01-18 13:30:00|413.65|411.65|415.85|413.85|417.66|415.66|413.44|411.44|0
1642512900000|2022-01-18 13:35:00|415.45|413.45|413.64|411.64|417.26|415.26|413.24|411.24|0
1642513200000|2022-01-18 13:40:00|413.24|411.24|411.83|409.83|413.84|411.84|410.03|408.03|0
1642513500000|2022-01-18 13:45:00|412.03|410.03|412.83|410.83|414.63|412.63|411.63|409.63|0
1642513800000|2022-01-18 13:50:00|413.03|411.03|414.83|412.83|415.03|413.03|413.03|411.03|0
1642514100000|2022-01-18 13:55:00|414.63|412.63|415.83|413.83|416.23|414.23|414.03|412.03|0
1642514400000|2022-01-18 14:00:00|415.63|413.63|416.23|414.23|416.64|414.64|414.62|412.62|0
1642514700000|2022-01-18 14:05:00|416.43|414.43|415.82|413.82|416.43|414.43|414.02|412.02|0
1642515000000|2022-01-18 14:10:00|416.03|414.03|414.21|412.21|416.43|414.43|413.21|411.21|0
1642515300000|2022-01-18 14:15:00|414.61|412.61|411.6|409.6|415.02|413.02|410.6|408.6|0
1642515600000|2022-01-18 14:20:00|411|409|413.3|411.3|413.4|411.4|410.6|408.6|0
1642515900000|2022-01-18 14:25:00|413.6|411.6|409.19|407.19|414.81|412.81|409.09|407.09|0
1642516200000|2022-01-18 14:30:00|406.8|404.8|401.42|399.42|406.8|404.8|400.83|398.83|0
1642516500000|2022-01-18 14:35:00|400.04|398.04|397.26|395.26|402.22|400.22|393.52|391.52|0
1642516800000|2022-01-18 14:40:00|397.46|395.46|401.51|399.51|407.26|405.26|392.94|390.94|0
1642517100000|2022-01-18 14:45:00|401.9|399.9|395.56|393.56|402.9|400.9|392.81|390.81|0
1642517400000|2022-01-18 14:50:00|394.78|392.78|395.66|393.66|396.35|394.35|391.04|389.04|0
1642517700000|2022-01-18 14:55:00|394.87|392.87|397.14|395.14|397.73|395.73|389.26|387.26|0
1642518000000|2022-01-18 15:00:00|394.18|392.18|393.58|391.58|397.33|395.33|391.62|389.62|0
1642518300000|2022-01-18 15:05:00|393.98|391.98|404.67|402.67|404.87|402.87|393.98|391.98|0
1642518600000|2022-01-18 15:10:00|404.27|402.27|399.7|397.7|408.06|406.06|399.7|397.7|0
1642518900000|2022-01-18 15:15:00|399.3|397.3|397.52|395.52|405.06|403.06|397.52|395.52|0
1642519200000|2022-01-18 15:20:00|398.11|396.11|402.07|400.07|402.07|400.07|395.93|393.93|0
1642519500000|2022-01-18 15:25:00|401.28|399.28|404.05|402.05|404.26|402.26|398.7|396.7|0
1642519800000|2022-01-18 15:30:00|404.25|402.25|398.3|396.3|404.45|402.45|397.31|395.31|0
1642520100000|2022-01-18 15:35:00|397.9|395.9|394.34|392.34|399.18|397.18|394.15|392.15|0
1642520400000|2022-01-18 15:40:00|394.54|392.54|400.07|398.07|400.47|398.47|393.95|391.95|0
1642520700000|2022-01-18 15:45:00|399.87|397.87|396.11|394.11|401.86|399.86|394.93|392.93|0
1642521000000|2022-01-18 15:50:00|396.31|394.31|392.16|390.16|396.5|394.5|392.16|390.16|0
1642521300000|2022-01-18 15:55:00|391.97|389.97|392.36|390.36|393.94|391.94|390|388|0
1642521600000|2022-01-18 16:00:00|392.06|390.06|392.94|390.94|394.32|392.32|390|388|0
1642521900000|2022-01-18 16:05:00|393.14|391.14|389.4|387.4|394.52|392.52|386.66|384.66|0
1642522200000|2022-01-18 16:10:00|389.99|387.99|392.35|390.35|392.35|390.35|388.42|386.42|0
1642522500000|2022-01-18 16:15:00|392.15|390.15|394.9|392.9|395.69|393.69|392.15|390.15|0
1642522800000|2022-01-18 16:20:00|394.7|392.7|392.6|390.6|394.77|392.77|390.95|388.95|0
1642523100000|2022-01-18 16:25:00|392.41|390.41|391.03|389.03|393.19|391.19|390.44|388.44|0
1642523400000|2022-01-18 16:30:00|390.63|388.63|385.34|383.34|390.83|388.83|384.17|382.17|0
1642523700000|2022-01-18 16:35:00|385.23|383.23|393.97|391.97|394.17|392.17|384.95|382.95|0
1642524000000|2022-01-18 16:40:00|393.78|391.78|393.97|391.97|396.54|394.54|392.39|390.39|0
1642524300000|2022-01-18 16:45:00|394.56|392.56|396.93|394.93|397.92|395.92|394.16|392.16|0
1642524600000|2022-01-18 16:50:00|397.13|395.13|396.73|394.73|400.89|398.89|396.53|394.53|0
1642524900000|2022-01-18 16:55:00|396.53|394.53|396.13|394.13|397.12|395.12|394.55|392.55|0
1642525200000|2022-01-18 17:00:00|395.93|393.93|388.05|386.05|397.32|395.32|387.86|385.86|0
1642525500000|2022-01-18 17:05:00|387.86|385.86|388.05|386.05|388.25|386.25|385.51|383.51|0
1642525800000|2022-01-18 17:10:00|387.85|385.85|390.01|388.01|390.4|388.4|386.87|384.87|0
1642526100000|2022-01-18 17:15:00|390.2|388.2|390.79|388.79|392.56|390.56|387.26|385.26|0
1642526400000|2022-01-18 17:20:00|390.59|388.59|385.88|383.88|391.58|389.58|385.1|383.1|0
1642526700000|2022-01-18 17:25:00|386.08|384.08|386.07|384.07|386.67|384.67|384.12|382.12|0
1642527000000|2022-01-18 17:30:00|385.88|383.88|386.85|384.85|387.64|385.64|381.97|379.97|0
1642527300000|2022-01-18 17:35:00|387.05|385.05|384.31|382.31|387.44|385.44|383.14|381.14|0
1642527600000|2022-01-18 17:40:00|384.5|382.5|383.52|381.52|386.65|384.65|383.52|381.52|0
1642527900000|2022-01-18 17:45:00|383.72|381.72|379.82|377.82|385.28|383.28|379.62|377.62|0
1642528200000|2022-01-18 17:50:00|380.4|378.4|379.04|377.04|382.54|380.54|378.65|376.65|0
1642528500000|2022-01-18 17:55:00|379.23|377.23|377.87|375.87|380.98|378.98|377.48|375.48|0
1642528800000|2022-01-18 18:00:00|377.67|375.67|377.67|375.67|379.42|377.42|375.54|373.54|0
1642529100000|2022-01-18 18:05:00|377.48|375.48|380.38|378.38|380.39|378.39|375.92|373.92|0
1642529400000|2022-01-18 18:10:00|380|378|382.72|380.72|383.3|381.3|379.02|377.02|0
1642529700000|2022-01-18 18:15:00|382.52|380.52|383.49|381.49|385.45|383.45|381.16|379.16|0
1642530000000|2022-01-18 18:20:00|383.1|381.1|378.62|376.62|383.49|381.49|377.46|375.46|0
1642530300000|2022-01-18 18:25:00|378.82|376.82|379.98|377.98|380.37|378.37|376.88|374.88|0
1642530600000|2022-01-18 18:30:00|379.79|377.79|381.14|379.14|381.15|379.15|377.84|375.84|0
1642530900000|2022-01-18 18:35:00|380.95|378.95|384.45|382.45|385.04|383.04|380.56|378.56|0
1642531200000|2022-01-18 18:40:00|384.26|382.26|387.58|385.58|387.78|385.78|383.48|381.48|0
1642531500000|2022-01-18 18:45:00|387.19|385.19|384.93|382.93|388.95|386.95|384.25|382.25|0
1642531800000|2022-01-18 18:50:00|385.03|383.03|384.25|382.25|387.97|385.97|383.47|381.47|0
1642532100000|2022-01-18 18:55:00|384.64|382.64|388.35|386.35|389.73|387.73|384.14|382.14|0
1642532400000|2022-01-18 19:00:00|388.06|386.06|389.53|387.53|391.69|389.69|387.96|385.96|0
1642532700000|2022-01-18 19:05:00|389.72|387.72|390.6|388.6|392.37|390.37|389.53|387.53|0
1642533000000|2022-01-18 19:10:00|391.19|389.19|389.22|387.22|392.56|390.56|389.22|387.22|0
1642533300000|2022-01-18 19:15:00|389.12|387.12|392.75|390.75|393.14|391.14|389.03|387.03|0
1642533600000|2022-01-18 19:20:00|392.95|390.95|388.63|386.63|392.95|390.95|388.24|386.24|0
1642533900000|2022-01-18 19:25:00|388.43|386.43|389.99|387.99|390.78|388.78|386.48|384.48|0
1642534200000|2022-01-18 19:30:00|389.8|387.8|395.49|393.49|397.46|395.46|389.6|387.6|0
1642534500000|2022-01-18 19:35:00|394.9|392.9|396.28|394.28|397.75|395.75|394.9|392.9|0
1642534800000|2022-01-18 19:40:00|396.47|394.47|394.7|392.7|397.66|395.66|394.5|392.5|0
1642535100000|2022-01-18 19:45:00|394.5|392.5|398.83|396.83|399.63|397.63|394.3|392.3|0
1642535400000|2022-01-18 19:50:00|399.03|397.03|402|400|403.39|401.39|398.83|396.83|0
1642535700000|2022-01-18 19:55:00|402.39|400.39|400.01|398.01|402.99|400.99|399.62|397.62|0
1642536000000|2022-01-18 20:00:00|399.81|397.81|394.88|392.88|401.4|399.4|394.48|392.48|0
1642536300000|2022-01-18 20:05:00|395.47|393.47|394.87|392.87|397.24|395.24|393.5|391.5|0
1642536600000|2022-01-18 20:10:00|394.68|392.68|394.28|392.28|396.84|394.84|393.49|391.49|0
1642536900000|2022-01-18 20:15:00|393.49|391.49|385.65|383.65|393.49|391.49|383.71|381.71|0
1642537200000|2022-01-18 20:20:00|386.04|384.04|389.17|387.17|389.76|387.76|384.87|382.87|0
1642537500000|2022-01-18 20:25:00|389.36|387.36|388.38|386.38|389.75|387.75|386.43|384.43|0
1642537800000|2022-01-18 20:30:00|388.77|386.77|386.23|384.23|390.14|388.14|386.03|384.03|0
1642538100000|2022-01-18 20:35:00|386.62|384.62|385.25|383.25|387.01|385.01|383.5|381.5|0
1642538400000|2022-01-18 20:40:00|385.05|383.05|378.8|376.8|385.64|383.64|377.19|375.19|0
1642538700000|2022-01-18 20:45:00|378.42|376.42|384.32|382.32|384.32|382.32|378.42|376.42|0
1642539000000|2022-01-18 20:50:00|383.26|381.26|376.09|374.09|388.72|386.72|376.09|374.09|0
1642539300000|2022-01-18 20:55:00|376.48|374.48|385.2|383.2|385.2|383.2|376.09|374.09|0
1642539600000|2022-01-18 21:00:00|385.59|383.59|383.83|381.83|385.59|383.59|381.89|379.89|0
1642539900000|2022-01-18 21:05:00|383.25|381.25|383.24|381.24|384.12|382.12|382.27|380.27|0
1642540200000|2022-01-18 21:10:00|383.44|381.44|385.18|383.18|385.57|383.57|383.05|381.05|0
1642540500000|2022-01-18 21:15:00|385.87|383.27|385.96|383.36|386.85|384.25|385.19|382.59|0
1642540800000|2022-01-18 21:20:00|386.06|383.46|388.01|385.41|388.21|385.61|386.06|383.46|0
1642541100000|2022-01-18 21:25:00|387.82|385.22|386.45|383.85|388.4|385.8|386.45|383.85|0
1642541400000|2022-01-18 21:30:00|386.84|384.24|386.44|383.84|386.84|384.24|386.05|383.45|0
1642541700000|2022-01-18 21:35:00|386.53|383.93|386.63|384.03|386.83|384.23|386.05|383.45|0
1642542000000|2022-01-18 21:40:00|386.53|383.93|388.39|385.79|388.48|385.88|386.44|383.84|0
1642542300000|2022-01-18 21:45:00|388.78|386.18|389.36|386.76|389.75|387.15|388.78|386.18|0
1642542600000|2022-01-18 21:50:00|388.97|386.37|388.96|386.36|389.45|386.85|388.18|385.58|0
1642542900000|2022-01-18 21:55:00|389.16|386.56|389.13|386.53|389.55|386.95|388.67|386.07|0
1642543200000|2022-01-18 22:00:00|389.01|386.41|389.16|386.56|389.22|386.62|388.85|386.25|0
1642543500000|2022-01-18 22:05:00|389.13|386.53|388.98|386.38|389.16|386.56|388.98|386.38|0
1642543800000|2022-01-18 22:10:00|389.07|386.47|389|386.4|389.12|386.52|388.98|386.38|0
1642544100000|2022-01-18 22:15:00|389.09|386.49|388.95|386.35|389.15|386.55|388.95|386.35|0
1642544400000|2022-01-18 22:20:00|388.89|386.29|389.2|386.6|389.23|386.63|388.89|386.29|0
1642544700000|2022-01-18 22:25:00|389.17|386.57|389.19|386.59|389.23|386.63|389.17|386.57|0
1642545300000|2022-01-18 22:35:00|389.22|386.62|389.19|386.59|389.22|386.62|389.19|386.59|0
1642545600000|2022-01-18 22:40:00|389.18|386.58|389.02|386.42|389.18|386.58|389.02|386.42|0
1642545900000|2022-01-18 22:45:00|389.05|386.45|389.08|386.48|389.11|386.51|389.05|386.45|0
1642546200000|2022-01-18 22:50:00|389.05|386.45|388.99|386.39|389.05|386.45|388.99|386.39|0
1642546500000|2022-01-18 22:55:00|388.98|386.38|389.04|386.44|389.07|386.47|388.98|386.38|0
1642546800000|2022-01-18 23:00:00|390.96|388.36|390.28|387.68|391.35|388.75|388.81|386.21|0
1642547100000|2022-01-18 23:05:00|390.57|387.97|389.88|387.28|390.57|387.97|389.3|386.7|0
1642547400000|2022-01-18 23:10:00|390.08|387.48|391.25|388.65|391.84|389.24|389.68|387.08|0
1642547700000|2022-01-18 23:15:00|391.05|388.45|387.72|385.12|391.05|388.45|387.72|385.12|0
1642548000000|2022-01-18 23:20:00|388.11|385.51|388.5|385.9|389.68|387.08|387.13|384.53|0
1642548300000|2022-01-18 23:25:00|388.7|386.1|387.91|385.31|389.48|386.88|387.91|385.31|0
1642548600000|2022-01-18 23:30:00|388.1|385.5|386.05|383.45|388.5|385.9|384.98|382.38|0
1642548900000|2022-01-18 23:35:00|386.15|383.55|385.17|382.57|386.15|383.55|384.59|381.99|0
1642549200000|2022-01-18 23:40:00|384.98|382.38|384.58|381.98|386.14|383.54|384.58|381.98|0
1642549500000|2022-01-18 23:45:00|384.68|382.08|384.77|382.17|385.75|383.15|384.68|382.08|0
1642549800000|2022-01-18 23:50:00|384.97|382.37|383.99|381.39|384.97|382.37|382.63|380.03|0
1642550100000|2022-01-18 23:55:00|383.8|381.2|382.24|379.64|383.99|381.39|382.04|379.44|0
1642550400000|2022-01-19 00:00:00|382.43|379.83|384.85|382.25|385.35|382.75|382.24|379.64|0
1642550700000|2022-01-19 00:05:00|385.15|382.55|384.17|381.57|385.73|383.13|383.2|380.6|0
1642551000000|2022-01-19 00:10:00|383.78|381.18|381.45|378.85|383.98|381.38|380.87|378.27|0
1642551300000|2022-01-19 00:15:00|381.15|378.55|382.41|379.81|383.19|380.59|381.06|378.46|0
1642551600000|2022-01-19 00:20:00|382.7|380.1|382.8|380.2|383.77|381.17|382.31|379.71|0
1642551900000|2022-01-19 00:25:00|382.6|380|381.82|379.22|383.38|380.78|381.82|379.22|0
1642552200000|2022-01-19 00:30:00|381.92|379.32|382.4|379.8|384.15|381.55|381.63|379.03|0
1642552500000|2022-01-19 00:35:00|382.6|380|381.33|378.73|382.6|380|380.46|377.86|0
1642552800000|2022-01-19 00:40:00|381.82|379.22|380.45|377.85|381.82|379.22|380.26|377.66|0
1642553100000|2022-01-19 00:45:00|380.55|377.95|378.32|375.72|380.93|378.33|378.32|375.72|0
1642553400000|2022-01-19 00:50:00|378.51|375.91|378.51|375.91|379.48|376.88|377.35|374.75|0
1642553700000|2022-01-19 00:55:00|378.7|376.1|380.05|377.45|380.44|377.84|378.51|375.91|0
1642554000000|2022-01-19 01:00:00|380.83|378.23|381.6|379|381.99|379.39|379.86|377.26|0
1642554300000|2022-01-19 01:05:00|381.69|379.09|384.12|381.52|384.9|382.3|380.63|378.03|0
1642554600000|2022-01-19 01:10:00|384.61|382.01|385.97|383.37|386.85|384.25|384.12|381.52|0
1642554900000|2022-01-19 01:15:00|385.87|383.27|385.48|382.88|387.72|385.12|385.48|382.88|0
1642555200000|2022-01-19 01:20:00|385.38|382.78|385.86|383.26|386.15|383.55|384.5|381.9|0
1642555500000|2022-01-19 01:25:00|386.06|383.46|387.03|384.43|388.99|386.39|386.06|383.46|0
1642555800000|2022-01-19 01:30:00|387.32|384.72|386.93|384.33|389.57|386.97|386.93|384.33|0
1642556100000|2022-01-19 01:35:00|387.22|384.62|386.63|384.03|388|385.4|386.24|383.64|0
1642556400000|2022-01-19 01:40:00|386.73|384.13|384.87|382.27|388|385.4|384.87|382.27|0
1642556700000|2022-01-19 01:45:00|385.07|382.47|381.95|379.35|387.21|384.61|381.18|378.58|0
1642557000000|2022-01-19 01:50:00|381.76|379.16|380.59|377.99|383.12|380.52|380.59|377.99|0
1642557300000|2022-01-19 01:55:00|380.78|378.18|380.68|378.08|381.17|378.57|379.81|377.21|0
1642557600000|2022-01-19 02:00:00|380.97|378.37|381.94|379.34|382.23|379.63|379.81|377.21|0
1642557900000|2022-01-19 02:05:00|382.13|379.53|383.1|380.5|384.27|381.67|382.13|379.53|0
1642558200000|2022-01-19 02:10:00|382.91|380.31|385.43|382.83|385.43|382.83|382.71|380.11|0
1642558500000|2022-01-19 02:15:00|385.63|383.03|386.01|383.41|386.99|384.39|385.24|382.64|0
1642558800000|2022-01-19 02:20:00|386.11|383.51|385.04|382.44|386.11|383.51|384.45|381.85|0
1642559100000|2022-01-19 02:25:00|385.13|382.53|385.81|383.21|386.59|383.99|385.04|382.44|0
1642559400000|2022-01-19 02:30:00|385.62|383.02|383.86|381.26|386.2|383.6|383.76|381.16|0
1642559700000|2022-01-19 02:35:00|383.76|381.16|381.72|379.12|384.34|381.74|381.14|378.54|0
1642560000000|2022-01-19 02:40:00|381.91|379.31|378.81|376.21|382.49|379.89|378.23|375.63|0
1642560300000|2022-01-19 02:45:00|378.61|376.01|375.13|372.53|379.09|376.49|374.36|371.76|0
1642560600000|2022-01-19 02:50:00|374.94|372.34|373.59|370.99|376.87|374.27|371.28|368.68|0
1642560900000|2022-01-19 02:55:00|373.78|371.18|375.32|372.72|376.28|373.68|373.68|371.08|0
1642561200000|2022-01-19 03:00:00|375.51|372.91|374.35|371.75|375.89|373.29|373.67|371.07|0
1642561500000|2022-01-19 03:05:00|374.54|371.94|372.04|369.44|375.31|372.71|371.74|369.14|0
1642561800000|2022-01-19 03:10:00|372.13|369.53|372.22|369.62|373.96|371.36|371.65|369.05|0
1642562100000|2022-01-19 03:15:00|372.12|369.52|373.95|371.35|375.39|372.79|371.65|369.05|0
1642562400000|2022-01-19 03:20:00|373.76|371.16|370.3|367.7|373.95|371.35|369.91|367.31|0
1642562700000|2022-01-19 03:25:00|370.1|367.5|370.87|368.27|370.87|368.27|369.33|366.73|0
1642563000000|2022-01-19 03:30:00|370.48|367.88|367.81|365.21|372.4|369.8|367.81|365.21|0
1642563300000|2022-01-19 03:35:00|367.9|365.3|368.96|366.36|369.53|366.93|367.71|365.11|0
1642563600000|2022-01-19 03:40:00|369.15|366.55|368.95|366.35|369.34|366.74|366.47|363.87|0
1642563900000|2022-01-19 03:45:00|368.76|366.16|367.61|365.01|368.95|366.35|367.23|364.63|0
1642564200000|2022-01-19 03:50:00|367.51|364.91|368.56|365.96|368.75|366.15|367.03|364.43|0
1642564500000|2022-01-19 03:55:00|368.75|366.15|368.56|365.96|369.14|366.54|367.79|365.19|0
1642564800000|2022-01-19 04:00:00|368.75|366.15|370.18|367.58|370.67|368.07|368.37|365.77|0
1642565100000|2022-01-19 04:05:00|370.28|367.68|369.13|366.53|370.47|367.87|369.13|366.53|0
1642565400000|2022-01-19 04:10:00|369.51|366.91|368.25|365.65|369.7|367.1|367.78|365.18|0
1642565700000|2022-01-19 04:15:00|368.16|365.56|366.44|363.84|368.35|365.75|366.44|363.84|0
1642566000000|2022-01-19 04:20:00|366.63|364.03|367.01|364.41|367.58|364.98|366.63|364.03|0
1642566300000|2022-01-19 04:25:00|367.2|364.6|369.11|366.51|369.3|366.7|367.2|364.6|0
1642566600000|2022-01-19 04:30:00|368.92|366.32|369.58|366.98|370.45|367.85|368.92|366.32|0
1642566900000|2022-01-19 04:35:00|369.49|366.89|368.91|366.31|369.68|367.08|368.72|366.12|0
1642567200000|2022-01-19 04:40:00|369.1|366.5|367.95|365.35|369.1|366.5|367.56|364.96|0
1642567500000|2022-01-19 04:45:00|367.75|365.15|367.18|364.58|368.9|366.3|366.98|364.38|0
1642567800000|2022-01-19 04:50:00|366.98|364.38|365.16|362.56|367.08|364.48|364.69|362.09|0
1642568100000|2022-01-19 04:55:00|365.26|362.66|361.82|359.22|365.83|363.23|361.06|358.46|0
1642568400000|2022-01-19 05:00:00|361.44|358.84|361.63|359.03|362.2|359.6|360.68|358.08|0
1642568700000|2022-01-19 05:05:00|361.53|358.93|362.01|359.41|362.96|360.36|361.06|358.46|0
1642569000000|2022-01-19 05:10:00|361.82|359.22|362.76|360.16|362.95|360.35|360.1|357.5|0
1642569300000|2022-01-19 05:15:00|362.85|360.25|361.62|359.02|362.95|360.35|361.43|358.83|0
1642569600000|2022-01-19 05:20:00|361.43|358.83|360.09|357.49|361.43|358.83|359.15|356.55|0
1642569900000|2022-01-19 05:25:00|359.9|357.3|359.33|356.73|360.85|358.25|358.95|356.35|0
1642570200000|2022-01-19 05:30:00|359.52|356.92|359.42|356.82|361.23|358.63|359.42|356.82|0
1642570500000|2022-01-19 05:35:00|359.32|356.72|360.84|358.24|361.98|359.38|359.13|356.53|0
1642570800000|2022-01-19 05:40:00|360.65|358.05|359.03|356.43|360.84|358.24|359.03|356.43|0
1642571100000|2022-01-19 05:45:00|359.13|356.53|358.93|356.33|359.69|357.09|358.93|356.33|0
1642571400000|2022-01-19 05:50:00|359.12|356.52|360.83|358.23|361.78|359.18|358.93|356.33|0
1642571700000|2022-01-19 05:55:00|361.02|358.42|362.05|359.45|362.34|359.74|359.69|357.09|0
1642572000000|2022-01-19 06:00:00|362.15|359.55|363.48|360.88|363.86|361.26|359.87|357.27|0
1642572300000|2022-01-19 06:05:00|363.29|360.69|363.95|361.35|365.67|363.07|362.91|360.31|0
1642572600000|2022-01-19 06:10:00|363.86|361.26|364.33|361.73|365.77|363.17|363.86|361.26|0
1642572900000|2022-01-19 06:15:00|364.81|362.21|365|362.4|365|362.4|363.47|360.87|0
1642573200000|2022-01-19 06:20:00|364.81|362.21|366.04|363.44|366.71|364.11|364.7|362.1|0
1642573500000|2022-01-19 06:25:00|366.14|363.54|364.42|361.82|366.71|364.11|364.03|361.43|0
1642573800000|2022-01-19 06:30:00|364.61|362.01|361.36|358.76|364.61|362.01|361.17|358.57|0
1642574100000|2022-01-19 06:35:00|361.45|358.85|363.83|361.23|363.83|361.23|360.98|358.38|0
1642574400000|2022-01-19 06:40:00|363.93|361.33|364.4|361.8|365.93|363.33|362.88|360.28|0
1642574700000|2022-01-19 06:45:00|364.49|361.89|363.75|361.15|365.55|362.95|363.66|361.06|0
1642575000000|2022-01-19 06:50:00|363.66|361.06|362.7|360.1|363.85|361.25|362.7|360.1|0
1642575300000|2022-01-19 06:55:00|362.89|360.29|360.98|358.38|363.47|360.87|360.98|358.38|0
1642575600000|2022-01-19 07:00:00|360.79|358.19|360.69|358.09|362.02|359.42|357.74|355.14|0
1642575900000|2022-01-19 07:05:00|360.98|358.38|359.45|356.85|362.12|359.52|357.93|355.33|0
1642576200000|2022-01-19 07:10:00|359.54|356.94|358.49|355.89|359.54|356.94|357.82|355.22|0
1642576500000|2022-01-19 07:15:00|358.58|355.98|359.91|357.31|360.87|358.27|358.11|355.51|0
1642576800000|2022-01-19 07:20:00|359.82|357.22|358.1|355.5|359.82|357.22|357.72|355.12|0
1642577100000|2022-01-19 07:25:00|357.91|355.31|357.72|355.12|358.76|356.16|357.72|355.12|0
1642577400000|2022-01-19 07:30:00|357.81|355.21|359.62|357.02|360.38|357.78|357.72|355.12|0
1642577700000|2022-01-19 07:35:00|359.43|356.83|359.23|356.63|360.19|357.59|358.28|355.68|0
1642578000000|2022-01-19 07:40:00|359.32|356.72|358.28|355.68|360.75|358.15|357.71|355.11|0
1642578300000|2022-01-19 07:45:00|358.47|355.87|357.58|354.98|360.56|357.96|356.05|353.45|0
1642578600000|2022-01-19 07:50:00|357.67|355.07|362.15|359.55|362.44|359.84|357.19|354.59|0
1642578900000|2022-01-19 07:55:00|362.25|359.65|360.54|357.94|362.25|359.65|357.69|355.09|0
1642579200000|2022-01-19 08:00:00|360.73|358.13|359.58|356.98|363.48|360.88|356.55|353.95|0
1642579500000|2022-01-19 08:05:00|359.09|357.09|365.85|363.85|365.95|363.95|359.09|357.09|0
1642579800000|2022-01-19 08:10:00|366.33|364.33|367.47|365.47|369.39|367.39|365.66|363.66|0
1642580100000|2022-01-19 08:15:00|368.05|366.05|369.58|367.58|369.58|367.58|366.71|364.71|0
1642580400000|2022-01-19 08:20:00|369.96|367.96|369.19|367.19|370.35|368.35|365.84|363.84|0
1642580700000|2022-01-19 08:25:00|369.77|367.77|367.17|365.17|370.34|368.34|366.5|364.5|0
1642581000000|2022-01-19 08:30:00|367.27|365.27|371.3|369.3|372.26|370.26|366.89|364.89|0
1642581300000|2022-01-19 08:35:00|371.1|369.1|375.15|373.15|375.34|373.34|370.14|368.14|0
1642581600000|2022-01-19 08:40:00|374.95|372.95|374.76|372.76|376.11|374.11|373.6|371.6|0
1642581900000|2022-01-19 08:45:00|374.95|372.95|376.11|374.11|377.08|375.08|374.18|372.18|0
1642582200000|2022-01-19 08:50:00|375.91|373.91|380.17|378.17|380.37|378.37|375.33|373.33|0
1642582500000|2022-01-19 08:55:00|380.07|378.07|380.36|378.36|380.95|378.95|379.2|377.2|0
1642582800000|2022-01-19 09:00:00|379.97|377.97|380.55|378.55|381.33|379.33|378.03|376.03|0
1642583100000|2022-01-19 09:05:00|380.84|378.84|379.67|377.67|381.91|379.91|379.38|377.38|0
1642583400000|2022-01-19 09:10:00|380.94|378.94|378.22|376.22|380.94|378.94|378.22|376.22|0
1642583700000|2022-01-19 09:15:00|378.21|376.21|381.71|379.71|381.9|379.9|378.02|376.02|0
1642584000000|2022-01-19 09:20:00|381.51|379.51|378.95|376.95|381.72|379.72|378.76|376.76|0
1642584300000|2022-01-19 09:25:00|378.76|376.76|376.43|374.43|379.53|377.53|376.43|374.43|0
1642584600000|2022-01-19 09:30:00|376.62|374.62|379.42|377.42|379.52|377.52|375.08|373.08|0
1642584900000|2022-01-19 09:35:00|379.52|377.52|381.07|379.07|381.07|379.07|378.55|376.55|0
1642585200000|2022-01-19 09:40:00|380.88|378.88|385.35|383.35|386.33|384.33|380.68|378.68|0
1642585500000|2022-01-19 09:45:00|385.16|383.16|385.74|383.74|387.3|385.3|384.96|382.96|0
1642585800000|2022-01-19 09:50:00|385.83|383.83|388.69|386.69|389.08|387.08|385.74|383.74|0
1642586100000|2022-01-19 09:55:00|388.88|386.88|389.68|387.68|390.66|388.66|386.15|384.15|0
1642586400000|2022-01-19 10:00:00|389.48|387.48|387.21|385.21|389.68|387.68|386.93|384.93|0
1642586700000|2022-01-19 10:05:00|386.92|384.92|388.1|386.1|389.28|387.28|386.92|384.92|0
1642587000000|2022-01-19 10:10:00|388.29|386.29|386.72|384.72|388.49|386.49|386.33|384.33|0
1642587300000|2022-01-19 10:15:00|386.81|384.81|388.68|386.68|388.68|386.68|386.22|384.22|0
1642587600000|2022-01-19 10:20:00|388.48|386.48|388.57|386.57|389.66|387.66|387.7|385.7|0
1642587900000|2022-01-19 10:25:00|388.48|386.48|387.69|385.69|388.87|386.87|386.51|384.51|0
1642588200000|2022-01-19 10:30:00|387.89|385.89|389.26|387.26|389.45|387.45|387.3|385.3|0
1642588500000|2022-01-19 10:35:00|389.15|387.15|388.07|386.07|389.94|387.94|387.58|385.58|0
1642588800000|2022-01-19 10:40:00|388.36|386.36|387.09|385.09|389.35|387.35|386.99|384.99|0
1642589100000|2022-01-19 10:45:00|386.99|384.99|388.26|386.26|389.84|387.84|386.5|384.5|0
1642589400000|2022-01-19 10:50:00|388.46|386.46|386.88|384.88|389.05|387.05|386.3|384.3|0
1642589700000|2022-01-19 10:55:00|386.78|384.78|391.4|389.4|391.4|389.4|386.1|384.1|0
1642590000000|2022-01-19 11:00:00|391.01|389.01|392.98|390.98|394.16|392.16|390.61|388.61|0
1642590300000|2022-01-19 11:05:00|392.78|390.78|392.08|390.08|393.77|391.77|391.4|389.4|0
1642590600000|2022-01-19 11:10:00|392.18|390.18|391|389|392.78|390.78|390.6|388.6|0
1642590900000|2022-01-19 11:15:00|391.09|389.09|389.22|387.22|391.78|389.78|388.83|386.83|0
1642591200000|2022-01-19 11:20:00|388.83|386.83|387.45|385.45|389.61|387.61|386.08|384.08|0
1642591500000|2022-01-19 11:25:00|387.35|385.35|385.68|383.68|387.65|385.65|385.68|383.68|0
1642591800000|2022-01-19 11:30:00|385.09|383.09|385.97|383.97|386.46|384.46|384.31|382.31|0
1642592100000|2022-01-19 11:35:00|386.07|384.07|388.42|386.42|388.81|386.81|386.07|384.07|0
1642592400000|2022-01-19 11:40:00|388.03|386.03|388.02|386.02|389.4|387.4|388.02|386.02|0
1642592700000|2022-01-19 11:45:00|387.83|385.83|390.38|388.38|390.38|388.38|387.63|385.63|0
1642593000000|2022-01-19 11:50:00|390.57|388.57|392.15|390.15|392.54|390.54|390.38|388.38|0
1642593300000|2022-01-19 11:55:00|391.95|389.95|392.34|390.34|392.74|390.74|390.77|388.77|0
1642593600000|2022-01-19 12:00:00|392.14|390.14|393.52|391.52|393.72|391.72|392.14|390.14|0
1642593900000|2022-01-19 12:05:00|393.72|391.72|392.73|390.73|393.91|391.91|392.33|390.33|0
1642594200000|2022-01-19 12:10:00|392.53|390.53|392.72|390.72|393.91|391.91|391.94|389.94|0
1642594500000|2022-01-19 12:15:00|393.12|391.12|390.55|388.55|393.71|391.71|389.76|387.76|0
1642594800000|2022-01-19 12:20:00|390.75|388.75|390.55|388.55|391.53|389.53|389.37|387.37|0
1642595100000|2022-01-19 12:25:00|390.44|388.44|389.85|387.85|391.03|389.03|389.76|387.76|0
1642595400000|2022-01-19 12:30:00|389.76|387.76|392.91|390.91|393.1|391.1|389.76|387.76|0
1642595700000|2022-01-19 12:35:00|393.1|391.1|388.47|386.47|393.69|391.69|388.47|386.47|0
1642596000000|2022-01-19 12:40:00|388.57|386.57|388.76|386.76|389.35|387.35|387.98|385.98|0
1642596300000|2022-01-19 12:45:00|388.56|386.56|391.32|389.32|391.32|389.32|388.56|386.56|0
1642596600000|2022-01-19 12:50:00|391.12|389.12|392.69|390.69|393.29|391.29|391.12|389.12|0
1642596900000|2022-01-19 12:55:00|392.89|390.89|392.69|390.69|393.28|391.28|392.49|390.49|0
1642597200000|2022-01-19 13:00:00|392.49|390.49|394.26|392.26|394.46|392.46|392.29|390.29|0
1642597500000|2022-01-19 13:05:00|394.07|392.07|396.78|394.78|397.78|395.78|393.21|391.21|0
1642597800000|2022-01-19 13:10:00|396.98|394.98|396.78|394.78|397.78|395.78|395.59|393.59|0
1642598100000|2022-01-19 13:15:00|396.98|394.98|396.78|394.78|398.57|396.57|395.58|393.58|0
1642598400000|2022-01-19 13:20:00|396.58|394.58|398.16|396.16|399.36|397.36|395.98|393.98|0
1642598700000|2022-01-19 13:25:00|398.36|396.36|400.25|398.25|400.9|398.9|398.36|396.36|0
1642599000000|2022-01-19 13:30:00|400.45|398.45|395.88|393.88|400.45|398.45|395.48|393.48|0
1642599300000|2022-01-19 13:35:00|395.68|393.68|397.16|395.16|397.86|395.86|395.68|393.68|0
1642599600000|2022-01-19 13:40:00|397.26|395.26|394.88|392.88|397.66|395.66|394.88|392.88|0
1642599900000|2022-01-19 13:45:00|395.08|393.08|395.67|393.67|395.87|393.87|394.28|392.28|0
1642600200000|2022-01-19 13:50:00|395.47|393.47|395.66|393.66|398.05|396.05|395.47|393.47|0
1642600500000|2022-01-19 13:55:00|395.86|393.86|399.43|397.43|400.03|398.03|395.86|393.86|0
1642600800000|2022-01-19 14:00:00|399.63|397.63|396.05|394.05|399.83|397.83|396.05|394.05|0
1642601100000|2022-01-19 14:05:00|396.25|394.25|396.45|394.45|397.64|395.64|396.05|394.05|0
1642601400000|2022-01-19 14:10:00|396.25|394.25|395.25|393.25|397.04|395.04|395.25|393.25|0
1642601700000|2022-01-19 14:15:00|395.45|393.45|396.04|394.04|396.44|394.44|394.85|392.85|0
1642602000000|2022-01-19 14:20:00|395.84|393.84|394.65|392.65|397.43|395.43|394.06|392.06|0
1642602300000|2022-01-19 14:25:00|394.06|392.06|395.24|393.24|396.23|394.23|394.05|392.05|0
1642602600000|2022-01-19 14:30:00|395.04|393.04|394.18|392.18|401.32|399.32|393.19|391.19|0
1642602900000|2022-01-19 14:35:00|393.39|391.39|405.1|403.1|407.3|405.3|393.19|391.19|0
1642603200000|2022-01-19 14:40:00|405.3|403.3|401.51|399.51|405.5|403.5|395.36|393.36|0
1642603500000|2022-01-19 14:45:00|401.11|399.11|400.61|398.61|406.9|404.9|398.72|396.72|0
1642603800000|2022-01-19 14:50:00|400.91|398.91|403.89|401.89|406.69|404.69|397.13|395.13|0
1642604100000|2022-01-19 14:55:00|404.69|402.69|405.29|403.29|406.98|404.98|403.09|401.09|0
1642604400000|2022-01-19 15:00:00|406.69|404.69|401.89|399.89|407.09|405.09|398.51|396.51|0
1642604700000|2022-01-19 15:05:00|401.49|399.49|395.14|393.14|401.69|399.69|393.16|391.16|0
1642605000000|2022-01-19 15:10:00|394.74|392.74|397.71|395.71|399.1|397.1|393.56|391.56|0
1642605300000|2022-01-19 15:15:00|397.81|395.81|391.97|389.97|398.7|396.7|390|388|0
1642605600000|2022-01-19 15:20:00|392.37|390.37|387.05|385.05|393.55|391.55|387.05|385.05|0
1642605900000|2022-01-19 15:25:00|387.64|385.64|383.89|381.89|387.64|385.64|381.93|379.93|0
1642606200000|2022-01-19 15:30:00|384.08|382.08|382.5|380.5|386.61|384.61|381.92|379.92|0
1642606500000|2022-01-19 15:35:00|381.92|379.92|380.36|378.36|384.25|382.25|379.78|377.78|0
1642606800000|2022-01-19 15:40:00|380.16|378.16|380.55|378.55|381.33|379.33|378.81|376.81|0
1642607100000|2022-01-19 15:45:00|380.35|378.35|377.83|375.83|381.91|379.91|377.06|375.06|0
1642607400000|2022-01-19 15:50:00|377.64|375.64|381.7|379.7|384.24|382.24|377.64|375.64|0
1642607700000|2022-01-19 15:55:00|380.73|378.73|382.87|380.87|384.82|382.82|379.57|377.57|0
1642608000000|2022-01-19 16:00:00|383.06|381.06|381.5|379.5|385.2|383.2|380.73|378.73|0
1642608300000|2022-01-19 16:05:00|381.7|379.7|380.72|378.72|382.47|380.47|379.17|377.17|0
1642608600000|2022-01-19 16:10:00|380.92|378.92|374.43|372.43|380.92|378.92|374.43|372.43|0
1642608900000|2022-01-19 16:15:00|374.72|372.72|375.1|373.1|378.2|376.2|372.02|370.02|0
1642609200000|2022-01-19 16:20:00|374.91|372.91|371.82|369.82|376.45|374.45|371.25|369.25|0
1642609500000|2022-01-19 16:25:00|372.21|370.21|377.22|375.22|379.16|377.16|371.06|369.06|0
1642609800000|2022-01-19 16:30:00|377.8|375.8|374.32|372.32|382.06|380.06|373.36|371.36|0
1642610100000|2022-01-19 16:35:00|374.51|372.51|378.11|376.11|378.4|376.4|372.39|370.39|0
1642610400000|2022-01-19 16:40:00|377.53|375.53|376.95|374.95|379.27|377.27|374.45|372.45|0
1642610700000|2022-01-19 16:45:00|376.76|374.76|381.58|379.58|382.75|380.75|375.99|373.99|0
1642611000000|2022-01-19 16:50:00|381.39|379.39|385.74|383.74|387.26|385.26|380.42|378.42|0
1642611300000|2022-01-19 16:55:00|385.94|383.94|386.33|384.33|387.31|385.31|384.57|382.57|0
1642611600000|2022-01-19 17:00:00|386.52|384.52|388.28|386.28|389.65|387.65|386.13|384.13|0
1642611900000|2022-01-19 17:05:00|388.47|386.47|392|390|392.39|390.39|388.08|386.08|0
1642612200000|2022-01-19 17:10:00|391.8|389.8|393.93|391.93|397.74|395.74|391.6|389.6|0
1642612500000|2022-01-19 17:15:00|394.12|392.12|391.36|389.36|394.32|392.32|390.57|388.57|0
1642612800000|2022-01-19 17:20:00|391.75|389.75|394.51|392.51|395.3|393.3|390.96|388.96|0
1642613100000|2022-01-19 17:25:00|394.12|392.12|395.89|393.89|396.29|394.29|393.32|391.32|0
1642613400000|2022-01-19 17:30:00|395.69|393.69|393.51|391.51|397.08|395.08|393.12|391.12|0
1642613700000|2022-01-19 17:35:00|393.12|391.12|390.36|388.36|394.5|392.5|390.36|388.36|0
1642614000000|2022-01-19 17:40:00|390.75|388.75|389.57|387.57|391.34|389.34|387.8|385.8|0
1642614300000|2022-01-19 17:45:00|389.76|387.76|393.11|391.11|395.28|393.28|388.39|386.39|0
1642614600000|2022-01-19 17:50:00|392.91|390.91|389.36|387.36|394.49|392.49|389.36|387.36|0
1642614900000|2022-01-19 17:55:00|389.56|387.56|395.67|393.67|396.26|394.26|389.56|387.56|0
1642615200000|2022-01-19 18:00:00|395.47|393.47|395.07|393.07|396.26|394.26|389.55|387.55|0
1642615500000|2022-01-19 18:05:00|394.68|392.68|391.94|389.94|394.97|392.97|391.05|389.05|0
1642615800000|2022-01-19 18:10:00|392.04|390.04|393.82|391.82|394.22|392.22|391.64|389.64|0
1642616100000|2022-01-19 18:15:00|394.02|392.02|392.43|390.43|394.9|392.9|391.24|389.24|0
1642616400000|2022-01-19 18:20:00|392.03|390.03|389.46|387.46|392.23|390.23|388.87|386.87|0
1642616700000|2022-01-19 18:25:00|390.05|388.05|385.32|383.32|391.04|389.04|385.13|383.13|0
1642617000000|2022-01-19 18:30:00|385.91|383.91|386.11|384.11|388.08|386.08|383.75|381.75|0
1642617300000|2022-01-19 18:35:00|385.71|383.71|382.57|380.57|385.71|383.71|381.98|379.98|0
1642617600000|2022-01-19 18:40:00|382.37|380.37|382.96|380.96|383.55|381.55|380.81|378.81|0
1642617900000|2022-01-19 18:45:00|383.15|381.15|381.58|379.58|383.94|381.94|381.19|379.19|0
1642618200000|2022-01-19 18:50:00|381.39|379.39|382.56|380.56|382.95|380.95|379.04|377.04|0
1642618500000|2022-01-19 18:55:00|382.36|380.36|381.58|379.58|384.71|382.71|380.79|378.79|0
1642618800000|2022-01-19 19:00:00|381.18|379.18|379.81|377.81|382.95|380.95|379.03|377.03|0
1642619100000|2022-01-19 19:05:00|380.01|378.01|373|371|380.2|378.2|372.23|370.23|0
1642619400000|2022-01-19 19:10:00|373.19|371.19|370.86|368.86|374.55|372.55|370.09|368.09|0
1642619700000|2022-01-19 19:15:00|371.06|369.06|372.6|370.6|372.99|370.99|366.67|364.67|0
1642620000000|2022-01-19 19:20:00|372.41|370.41|369.9|367.9|372.41|370.41|368.17|366.17|0
1642620300000|2022-01-19 19:25:00|369.51|367.51|366.81|364.81|370.47|368.47|366.81|364.81|0
1642620600000|2022-01-19 19:30:00|367.2|365.2|368.73|366.73|369.12|367.12|365.66|363.66|0
1642620900000|2022-01-19 19:35:00|368.35|366.35|368.73|366.73|371.43|369.43|368.15|366.15|0
1642621200000|2022-01-19 19:40:00|369.5|367.5|375.19|373.19|375.49|373.49|368.34|366.34|0
1642621500000|2022-01-19 19:45:00|375.1|373.1|370.45|368.45|375.68|373.68|369.49|367.49|0
1642621800000|2022-01-19 19:50:00|370.65|368.65|373.73|371.73|374.12|372.12|370.26|368.26|0
1642622100000|2022-01-19 19:55:00|374.12|372.12|373.73|371.73|377.81|375.81|372.77|370.77|0
1642622400000|2022-01-19 20:00:00|373.92|371.92|371.02|369.02|375.09|373.09|369.86|367.86|0
1642622700000|2022-01-19 20:05:00|371.21|369.21|372.75|370.75|375.66|373.66|370.82|368.82|0
1642623000000|2022-01-19 20:10:00|372.17|370.17|378.57|376.57|379.54|377.54|372.17|370.17|0
1642623300000|2022-01-19 20:15:00|378.38|376.38|374.58|372.58|379.35|377.35|372.75|370.75|0
1642623600000|2022-01-19 20:20:00|374.68|372.68|372.94|370.94|376.23|374.23|372.36|370.36|0
1642623900000|2022-01-19 20:25:00|373.32|371.32|367.72|365.72|374.68|372.68|366.95|364.95|0
1642624200000|2022-01-19 20:30:00|367.34|365.34|362.92|360.92|368.11|366.11|362.35|360.35|0
1642624500000|2022-01-19 20:35:00|363.12|361.12|360.82|358.82|364.45|362.45|360.63|358.63|0
1642624800000|2022-01-19 20:40:00|360.63|358.63|362.92|360.92|365.02|363.02|359.86|357.86|0
1642625100000|2022-01-19 20:45:00|364.26|362.26|361.38|359.38|364.26|362.26|361.38|359.38|0
1642625400000|2022-01-19 20:50:00|359.48|357.48|353.14|351.14|359.48|357.48|351.82|349.82|0
1642625700000|2022-01-19 20:55:00|352.95|350.95|346.47|344.47|353.14|351.14|345.37|343.37|0
1642626000000|2022-01-19 21:00:00|346.66|344.66|346.46|344.46|350.04|348.04|343.84|341.84|0
1642626300000|2022-01-19 21:05:00|346.84|344.84|346.65|344.65|349.09|347.09|346.65|344.65|0
1642626600000|2022-01-19 21:10:00|347.02|345.02|346.83|344.83|348.9|346.9|346.64|344.64|0
1642626900000|2022-01-19 21:15:00|347.69|345.09|346.75|344.15|348.63|346.03|346.56|343.96|0
1642627200000|2022-01-19 21:20:00|346.94|344.34|344.68|342.08|347.13|344.53|344.68|342.08|0
1642627500000|2022-01-19 21:25:00|344.5|341.9|343.74|341.14|344.87|342.27|341.69|339.09|0
1642627800000|2022-01-19 21:30:00|343.93|341.33|344.11|341.51|345.05|342.45|343.56|340.96|0
1642628100000|2022-01-19 21:35:00|343.93|341.33|343.36|340.76|344.11|341.51|342.8|340.2|0
1642628400000|2022-01-19 21:40:00|343.55|340.95|343.54|340.94|344.29|341.69|342.7|340.1|0
1642628700000|2022-01-19 21:45:00|343.73|341.13|347.1|344.5|347.1|344.5|343.73|341.13|0
1642629000000|2022-01-19 21:50:00|346.91|344.31|347.56|344.96|347.66|345.06|346.91|344.31|0
1642629300000|2022-01-19 21:55:00|347.66|345.06|346.43|343.83|348.12|345.52|346.15|343.55|0
1642629600000|2022-01-19 22:00:00|346.9|344.3|346.4|343.8|346.9|344.3|346.23|343.63|0
1642629900000|2022-01-19 22:05:00|346.2|343.6|346.23|343.63|346.4|343.8|346.03|343.43|0
1642630200000|2022-01-19 22:10:00|346.28|343.68|346.17|343.57|346.39|343.79|346.11|343.51|0
1642630500000|2022-01-19 22:15:00|346.25|343.65|346.11|343.51|346.47|343.87|346.11|343.51|0
1642630800000|2022-01-19 22:20:00|346.1|343.5|346.3|343.7|346.33|343.73|345.95|343.35|0
1642631100000|2022-01-19 22:25:00|346.33|343.73|346.07|343.47|346.33|343.73|346.04|343.44|0
1642631400000|2022-01-19 22:30:00|346.09|343.49|346.09|343.49|346.09|343.49|346.07|343.47|0
1642631700000|2022-01-19 22:35:00|346.12|343.52|346.2|343.6|346.32|343.72|346.07|343.47|0
1642632000000|2022-01-19 22:40:00|346.12|343.52|346.2|343.6|346.45|343.85|346.06|343.46|0
1642632300000|2022-01-19 22:45:00|346.23|343.63|346.61|344.01|346.63|344.03|346.23|343.63|0
1642632600000|2022-01-19 22:50:00|346.6|344|346.62|344.02|346.87|344.27|346.6|344|0
1642632900000|2022-01-19 22:55:00|346.65|344.05|347.37|344.77|347.51|344.91|346.49|343.89|0
1642633200000|2022-01-19 23:00:00|347.32|344.72|348.73|346.13|349.57|346.97|347.32|344.72|0
1642633500000|2022-01-19 23:05:00|349.1|346.5|349.29|346.69|350.04|347.44|348.91|346.31|0
1642633800000|2022-01-19 23:10:00|349.48|346.88|347.21|344.61|349.48|346.88|346.84|344.24|0
1642634100000|2022-01-19 23:15:00|347.4|344.8|346.46|343.86|348.15|345.55|345.52|342.92|0
1642634400000|2022-01-19 23:20:00|346.27|343.67|344.21|341.61|346.83|344.23|344.21|341.61|0
1642634700000|2022-01-19 23:25:00|344.39|341.79|344.01|341.41|345.7|343.1|343.08|340.48|0
1642635000000|2022-01-19 23:30:00|343.83|341.23|344.76|342.16|345.7|343.1|343.83|341.23|0
1642635300000|2022-01-19 23:35:00|344.38|341.78|345.32|342.72|345.32|342.72|342.88|340.28|0
1642635600000|2022-01-19 23:40:00|345.5|342.9|346.06|343.46|346.44|343.84|344.57|341.97|0
1642635900000|2022-01-19 23:45:00|346.25|343.65|344.75|342.15|346.25|343.65|344.37|341.77|0
1642636200000|2022-01-19 23:50:00|344.56|341.96|340.72|338.12|344.56|341.96|339.33|336.73|0
1642636500000|2022-01-19 23:55:00|340.63|338.03|339.88|337.28|341.19|338.59|339.51|336.91|0
1642636800000|2022-01-20 00:00:00|340.07|337.47|344.73|342.13|345.48|342.88|340.07|337.47|0
1642637100000|2022-01-20 00:05:00|344.92|342.32|348.67|346.07|349.05|346.45|344.92|342.32|0
1642637400000|2022-01-20 00:10:00|348.57|345.97|350.36|347.76|350.55|347.95|348.11|345.51|0
1642637700000|2022-01-20 00:15:00|349.99|347.39|349.51|346.91|351.31|348.71|349.23|346.63|0
1642638000000|2022-01-20 00:20:00|349.42|346.82|350.92|348.32|351.2|348.6|349.42|346.82|0
1642638300000|2022-01-20 00:25:00|351.11|348.51|351.11|348.51|351.49|348.89|349.79|347.19|0
1642638600000|2022-01-20 00:30:00|350.92|348.32|352.24|349.64|352.24|349.64|349.59|346.99|0
1642638900000|2022-01-20 00:35:00|352.05|349.45|348.46|345.86|352.05|349.45|347.89|345.29|0
1642639200000|2022-01-20 00:40:00|348.83|346.23|348.08|345.48|349.4|346.8|347.14|344.54|0
1642639500000|2022-01-20 00:45:00|348.27|345.67|346.76|344.16|348.27|345.67|346.76|344.16|0
1642639800000|2022-01-20 00:50:00|346.57|343.97|346.75|344.15|346.75|344.15|344.5|341.9|0
1642640100000|2022-01-20 00:55:00|346.84|344.24|348.63|346.03|349.01|346.41|346.56|343.96|0
1642640400000|2022-01-20 01:00:00|349.01|346.41|349.28|346.68|352.21|349.61|349|346.4|0
1642640700000|2022-01-20 01:05:00|349.19|346.59|349.75|347.15|350.32|347.72|347.12|344.52|0
1642641000000|2022-01-20 01:10:00|349.94|347.34|347.77|345.17|350.03|347.43|347.68|345.08|0
1642641300000|2022-01-20 01:15:00|347.49|344.89|342.98|340.38|347.49|344.89|342.61|340.01|0
1642641600000|2022-01-20 01:20:00|342.61|340.01|343.35|340.75|343.73|341.13|340.37|337.77|0
1642641900000|2022-01-20 01:25:00|343.44|340.84|346.53|343.93|346.54|343.94|342.04|339.44|0
1642642200000|2022-01-20 01:30:00|346.72|344.12|347.75|345.15|348.04|345.44|345.97|343.37|0
1642642500000|2022-01-20 01:35:00|347.66|345.06|348.03|345.43|348.97|346.37|346.43|343.83|0
1642642800000|2022-01-20 01:40:00|347.84|345.24|347.27|344.67|348.03|345.43|345.02|342.42|0
1642643100000|2022-01-20 01:45:00|347.46|344.86|349.15|346.55|350.28|347.68|347.46|344.86|0
1642643400000|2022-01-20 01:50:00|348.96|346.36|348.96|346.36|349.71|347.11|348.11|345.51|0
1642643700000|2022-01-20 01:55:00|349.15|346.55|348.58|345.98|349.9|347.3|348.2|345.6|0
1642644000000|2022-01-20 02:00:00|348.77|346.17|351.59|348.99|351.78|349.18|348.58|345.98|0
1642644300000|2022-01-20 02:05:00|351.68|349.08|351.21|348.61|351.97|349.37|350.92|348.32|0
1642644600000|2022-01-20 02:10:00|351.4|348.8|350.83|348.23|352.53|349.93|350.83|348.23|0
1642644900000|2022-01-20 02:15:00|351.02|348.42|352.15|349.55|352.9|350.3|350.73|348.13|0
1642645200000|2022-01-20 02:20:00|351.96|349.36|351.57|348.97|352.15|349.55|350.63|348.03|0
1642645500000|2022-01-20 02:25:00|351.66|349.06|350.81|348.21|351.76|349.16|350.63|348.03|0
1642645800000|2022-01-20 02:30:00|350.9|348.3|352.7|350.1|352.89|350.29|350.44|347.84|0
1642646100000|2022-01-20 02:35:00|352.89|350.29|353.07|350.47|353.74|351.14|352.51|349.91|0
1642646400000|2022-01-20 02:40:00|352.98|350.38|350.89|348.29|353.26|350.66|350.89|348.29|0
1642646700000|2022-01-20 02:45:00|350.99|348.39|350.04|347.44|351.18|348.58|349.1|346.5|0
1642647000000|2022-01-20 02:50:00|350.13|347.53|350.79|348.19|351.17|348.57|350.04|347.44|0
1642647300000|2022-01-20 02:55:00|350.69|348.09|350.22|347.62|351.55|348.95|350.03|347.43|0
1642647600000|2022-01-20 03:00:00|350.31|347.71|350.6|348|350.98|348.38|349.66|347.06|0
1642647900000|2022-01-20 03:05:00|350.69|348.09|350.4|347.8|351.06|348.46|349.84|347.24|0
1642648200000|2022-01-20 03:10:00|350.3|347.7|350.02|347.42|350.59|347.99|349.36|346.76|0
1642648500000|2022-01-20 03:15:00|350.3|347.7|353.42|350.82|353.99|351.39|349.92|347.32|0
1642648800000|2022-01-20 03:20:00|353.61|351.01|353.6|351|354.36|351.76|353.13|350.53|0
1642649100000|2022-01-20 03:25:00|353.51|350.91|352.65|350.05|354.36|351.76|352.46|349.86|0
1642649400000|2022-01-20 03:30:00|352.46|349.86|354.35|351.75|354.54|351.94|352.46|349.86|0
1642649700000|2022-01-20 03:35:00|354.16|351.56|355.11|352.51|355.2|352.6|353.6|351|0
1642650000000|2022-01-20 03:40:00|355.01|352.41|356.24|353.64|356.25|353.65|354.35|351.75|0
1642650300000|2022-01-20 03:45:00|356.43|353.83|357.19|354.59|357.96|355.36|356.43|353.83|0
1642650600000|2022-01-20 03:50:00|357|354.4|360.45|357.85|360.45|357.85|356.25|353.65|0
1642650900000|2022-01-20 03:55:00|360.26|357.66|359.68|357.08|361.21|358.61|359.11|356.51|0
1642651200000|2022-01-20 04:00:00|359.77|357.17|361.78|359.18|362.55|359.95|359.77|357.17|0
1642651500000|2022-01-20 04:05:00|361.68|359.08|360.82|358.22|361.68|359.08|360.44|357.84|0
1642651800000|2022-01-20 04:10:00|360.72|358.12|361.01|358.41|361.39|358.79|360.05|357.45|0
1642652100000|2022-01-20 04:15:00|360.91|358.31|359.28|356.68|361.01|358.41|359.18|356.58|0
1642652400000|2022-01-20 04:20:00|359.37|356.77|359.94|357.34|360.42|357.82|359.09|356.49|0
1642652700000|2022-01-20 04:25:00|360.04|357.44|359.65|357.05|360.61|358.01|359.46|356.86|0
1642653000000|2022-01-20 04:30:00|359.46|356.86|360.8|358.2|360.99|358.39|359.27|356.67|0
1642653300000|2022-01-20 04:35:00|360.89|358.29|360.41|357.81|360.89|358.29|359.46|356.86|0
1642653600000|2022-01-20 04:40:00|360.5|357.9|359.64|357.04|360.98|358.38|359.45|356.85|0
1642653900000|2022-01-20 04:45:00|359.73|357.13|360.21|357.61|360.59|357.99|359.07|356.47|0
1642654200000|2022-01-20 04:50:00|360.4|357.8|360.21|357.61|360.78|358.18|360.21|357.61|0
1642654500000|2022-01-20 04:55:00|360.4|357.8|359.63|357.03|360.59|357.99|359.63|357.03|0
1642654800000|2022-01-20 05:00:00|359.82|357.22|361.73|359.13|362.31|359.71|359.72|357.12|0
1642655100000|2022-01-20 05:05:00|361.92|359.32|360.77|358.17|362.01|359.41|360.58|357.98|0
1642655400000|2022-01-20 05:10:00|360.86|358.26|361.43|358.83|361.72|359.12|360.58|357.98|0
1642655700000|2022-01-20 05:15:00|361.53|358.93|361.24|358.64|362.49|359.89|360.76|358.16|0
1642656000000|2022-01-20 05:20:00|361.14|358.54|359.61|357.01|361.14|358.54|358.75|356.15|0
1642656300000|2022-01-20 05:25:00|359.42|356.82|356.93|354.33|359.42|356.82|356.93|354.33|0
1642656600000|2022-01-20 05:30:00|357.12|354.52|358.07|355.47|358.36|355.76|356.17|353.57|0
1642656900000|2022-01-20 05:35:00|357.88|355.28|357.3|354.7|357.97|355.37|356.73|354.13|0
1642657200000|2022-01-20 05:40:00|357.11|354.51|357.49|354.89|358.07|355.47|357.11|354.51|0
1642657500000|2022-01-20 05:45:00|357.3|354.7|356.91|354.31|358.25|355.65|356.72|354.12|0
1642657800000|2022-01-20 05:50:00|356.72|354.12|357.29|354.69|357.48|354.88|356.72|354.12|0
1642658100000|2022-01-20 05:55:00|357.48|354.88|357.48|354.88|359.01|356.41|356.72|354.12|0
1642658400000|2022-01-20 06:00:00|357.67|355.07|359.38|356.78|359.38|356.78|357.1|354.5|0
1642658700000|2022-01-20 06:05:00|359.28|356.68|358.61|356.01|359.28|356.68|357.47|354.87|0
1642659000000|2022-01-20 06:10:00|358.42|355.82|358.99|356.39|359.38|356.78|357.28|354.68|0
1642659300000|2022-01-20 06:15:00|358.8|356.2|358.99|356.39|359.56|356.96|358.04|355.44|0
1642659600000|2022-01-20 06:20:00|359.08|356.48|358.79|356.19|359.56|356.96|358.22|355.62|0
1642659900000|2022-01-20 06:25:00|358.69|356.09|360.32|357.72|360.32|357.72|358.12|355.52|0
1642660200000|2022-01-20 06:30:00|360.51|357.91|360.89|358.29|360.89|358.29|359.74|357.14|0
1642660500000|2022-01-20 06:35:00|361.46|358.86|361.29|358.69|362.61|360.01|361.1|358.5|0
1642660800000|2022-01-20 06:40:00|361.1|358.5|362.03|359.43|362.32|359.72|360.91|358.31|0
1642661100000|2022-01-20 06:45:00|362.12|359.52|364.14|361.54|364.52|361.92|362.03|359.43|0
1642661400000|2022-01-20 06:50:00|363.95|361.35|364.13|361.53|364.52|361.92|363.37|360.77|0
1642661700000|2022-01-20 06:55:00|364.33|361.73|365.28|362.68|366.06|363.46|364.13|361.53|0
1642662000000|2022-01-20 07:00:00|365.09|362.49|363.74|361.14|365.67|363.07|363.64|361.04|0
1642662300000|2022-01-20 07:05:00|363.83|361.23|365.47|362.87|365.47|362.87|363.74|361.14|0
1642662600000|2022-01-20 07:10:00|365.66|363.06|366.62|364.02|367.2|364.6|365.47|362.87|0
1642662900000|2022-01-20 07:15:00|366.04|363.44|364.88|362.28|366.24|363.64|363.92|361.32|0
1642663200000|2022-01-20 07:20:00|365.08|362.48|362.67|360.07|365.27|362.67|362.57|359.97|0
1642663500000|2022-01-20 07:25:00|362.76|360.16|362.18|359.58|363.34|360.74|361.7|359.1|0
1642663800000|2022-01-20 07:30:00|361.99|359.39|362.56|359.96|362.56|359.96|360.65|358.05|0
1642664100000|2022-01-20 07:35:00|362.37|359.77|363.14|360.54|365.49|362.89|362.18|359.58|0
1642664400000|2022-01-20 07:40:00|363.33|360.73|366.59|363.99|367.16|364.56|363.14|360.54|0
1642664700000|2022-01-20 07:45:00|366.78|364.18|362.56|359.96|366.78|364.18|362.37|359.77|0
1642665000000|2022-01-20 07:50:00|362.65|360.05|361.6|359|362.75|360.15|360.64|358.04|0
1642665300000|2022-01-20 07:55:00|361.79|359.19|360.64|358.04|362.55|359.95|360.45|357.85|0
1642665600000|2022-01-20 08:00:00|360.83|358.23|360.63|358.03|362.64|360.04|360.63|358.03|0
1642665900000|2022-01-20 08:05:00|360.71|358.71|363|361|363.2|361.2|359.19|357.19|0
1642666200000|2022-01-20 08:10:00|363.2|361.2|357.47|355.47|363.58|361.58|357.47|355.47|0
1642666500000|2022-01-20 08:15:00|357.28|355.28|355.56|353.56|358.8|356.8|355.56|353.56|0
1642666800000|2022-01-20 08:20:00|355.18|353.18|353.66|351.66|355.56|353.56|352.53|350.53|0
1642667100000|2022-01-20 08:25:00|353.47|351.47|354.47|352.47|354.85|352.85|350.26|348.26|0
1642667400000|2022-01-20 08:30:00|354.28|352.28|357.32|355.32|357.32|355.32|351.72|349.72|0
1642667700000|2022-01-20 08:35:00|356.94|354.94|355.6|353.6|357.51|355.51|355.51|353.51|0
1642668000000|2022-01-20 08:40:00|355.41|353.41|354.84|352.84|357.12|355.12|354.08|352.08|0
1642668300000|2022-01-20 08:45:00|354.17|352.17|351.24|349.24|354.65|352.65|351.05|349.05|0
1642668600000|2022-01-20 08:50:00|352.37|350.37|355.11|353.11|355.78|353.78|351.81|349.81|0
1642668900000|2022-01-20 08:55:00|355.02|353.02|356.44|354.44|356.54|354.54|354.07|352.07|0
1642669200000|2022-01-20 09:00:00|356.35|354.35|354.91|352.91|358.44|356.44|354.91|352.91|0
1642669500000|2022-01-20 09:05:00|354.82|352.82|351.98|349.98|354.82|352.82|351.6|349.6|0
1642669800000|2022-01-20 09:10:00|351.88|349.88|353.58|351.58|353.58|351.58|349.99|347.99|0
1642670100000|2022-01-20 09:15:00|353.3|351.3|350.84|348.84|354.24|352.24|349.7|347.7|0
1642670400000|2022-01-20 09:20:00|350.74|348.74|351.68|349.68|352.82|350.82|350.27|348.27|0
1642670700000|2022-01-20 09:25:00|352.34|350.34|354.23|352.23|355.18|353.18|351.21|349.21|0
1642671000000|2022-01-20 09:30:00|354.42|352.42|358.03|356.03|358.6|356.6|354.04|352.04|0
1642671300000|2022-01-20 09:35:00|357.93|355.93|359.17|357.17|359.55|357.55|357.08|355.08|0
1642671600000|2022-01-20 09:40:00|358.98|356.98|358.4|356.4|360.31|358.31|358.4|356.4|0
1642671900000|2022-01-20 09:45:00|358.78|356.78|357.61|355.61|358.78|356.78|356.28|354.28|0
1642672200000|2022-01-20 09:50:00|357.42|355.42|358.94|356.94|359.8|357.8|356.85|354.85|0
1642672500000|2022-01-20 09:55:00|359.14|357.14|357.8|355.8|359.71|357.71|357.41|355.41|0
1642672800000|2022-01-20 10:00:00|357.99|355.99|358.75|356.75|359.03|357.03|357.6|355.6|0
1642673100000|2022-01-20 10:05:00|358.36|356.36|358.36|356.36|358.75|356.75|356.26|354.26|0
1642673400000|2022-01-20 10:10:00|358.55|356.55|357.59|355.59|359.12|357.12|357.59|355.59|0
1642673700000|2022-01-20 10:15:00|357.68|355.68|359.5|357.5|359.5|357.5|357.21|355.21|0
1642674000000|2022-01-20 10:20:00|359.31|357.31|361.22|359.22|361.41|359.41|358.54|356.54|0
1642674300000|2022-01-20 10:25:00|361.02|359.02|360.45|358.45|361.21|359.21|359.3|357.3|0
1642674600000|2022-01-20 10:30:00|360.44|358.44|358.53|356.53|360.44|358.44|358.15|356.15|0
1642674900000|2022-01-20 10:35:00|358.15|356.15|359.1|357.1|359.29|357.29|357.57|355.57|0
1642675200000|2022-01-20 10:40:00|359.29|357.29|359.86|357.86|360.24|358.24|358.72|356.72|0
1642675500000|2022-01-20 10:45:00|359.76|357.76|360.05|358.05|360.43|358.43|359.67|357.67|0
1642675800000|2022-01-20 10:50:00|359.85|357.85|360.81|358.81|360.81|358.81|359.66|357.66|0
1642676100000|2022-01-20 10:55:00|360.71|358.71|360.23|358.23|361|359|359.46|357.46|0
1642676400000|2022-01-20 11:00:00|360.61|358.61|362.72|360.72|363.29|361.29|360.61|358.61|0
1642676700000|2022-01-20 11:05:00|363.29|361.29|363.48|361.48|364.06|362.06|363.1|361.1|0
1642677000000|2022-01-20 11:10:00|363.29|361.29|362.71|360.71|364.25|362.25|362.32|360.32|0
1642677300000|2022-01-20 11:15:00|363.47|361.47|365.39|363.39|366.17|364.17|363.28|361.28|0
1642677600000|2022-01-20 11:20:00|365.59|363.59|365|363|365.59|363.59|364.24|362.24|0
1642677900000|2022-01-20 11:25:00|364.81|362.81|364.52|362.52|365.96|363.96|364.42|362.42|0
1642678200000|2022-01-20 11:30:00|364.62|362.62|362.5|360.5|364.62|362.62|362.31|360.31|0
1642678500000|2022-01-20 11:35:00|362.69|360.69|363.65|361.65|363.65|361.65|362.5|360.5|0
1642678800000|2022-01-20 11:40:00|363.55|361.55|361.91|359.91|363.74|361.74|361.91|359.91|0
1642679100000|2022-01-20 11:45:00|362.11|360.11|361.53|359.53|362.11|360.11|359.81|357.81|0
1642679400000|2022-01-20 11:50:00|361.43|359.43|361.52|359.52|363.25|361.25|360.95|358.95|0
1642679700000|2022-01-20 11:55:00|361.33|359.33|363.25|361.25|363.82|361.82|361.33|359.33|0
1642680000000|2022-01-20 12:00:00|363.05|361.05|363.82|361.82|364.2|362.2|360.94|358.94|0
1642680300000|2022-01-20 12:05:00|363.91|361.91|363.24|361.24|364.01|362.01|361.7|359.7|0
1642680600000|2022-01-20 12:10:00|363.04|361.04|362.66|360.66|363.62|361.62|362.18|360.18|0
1642680900000|2022-01-20 12:15:00|362.85|360.85|361.31|359.31|362.85|360.85|361.12|359.12|0
1642681200000|2022-01-20 12:20:00|361.12|359.12|360.73|358.73|362.65|360.65|360.35|358.35|0
1642681500000|2022-01-20 12:25:00|360.54|358.54|360.63|358.63|361.11|359.11|359.39|357.39|0
1642681800000|2022-01-20 12:30:00|360.73|358.73|358.05|356.05|361.49|359.49|358.05|356.05|0
1642682100000|2022-01-20 12:35:00|357.66|355.66|357.75|355.75|358.62|356.62|357.09|355.09|0
1642682400000|2022-01-20 12:40:00|357.66|355.66|355.75|353.75|357.66|355.66|354.61|352.61|0
1642682700000|2022-01-20 12:45:00|355.94|353.94|357.08|355.08|357.84|355.84|355.37|353.37|0
1642683000000|2022-01-20 12:50:00|356.89|354.89|357.65|355.65|357.84|355.84|356.32|354.32|0
1642683300000|2022-01-20 12:55:00|357.46|355.46|358.41|356.41|358.98|356.98|357.26|355.26|0
1642683600000|2022-01-20 13:00:00|358.02|356.02|358.02|356.02|358.02|356.02|355.55|353.55|0
1642683900000|2022-01-20 13:05:00|357.83|355.83|358.02|356.02|358.21|356.21|356.68|354.68|0
1642684200000|2022-01-20 13:10:00|358.21|356.21|358.59|356.59|358.59|356.59|356.11|354.11|0
1642684500000|2022-01-20 13:15:00|358.39|356.39|357.24|355.24|359.16|357.16|356.87|354.87|0
1642684800000|2022-01-20 13:20:00|357.05|355.05|357.24|355.24|357.62|355.62|356.48|354.48|0
1642685100000|2022-01-20 13:25:00|357.05|355.05|358.95|356.95|359.15|357.15|356.29|354.29|0
1642685400000|2022-01-20 13:30:00|359.15|357.15|363.36|361.36|364.51|362.51|358.57|356.57|0
1642685700000|2022-01-20 13:35:00|363.17|361.17|359.84|357.84|363.17|361.17|359.27|357.27|0
1642686000000|2022-01-20 13:40:00|359.65|357.65|360.99|358.99|361.18|359.18|358.69|356.69|0
1642686300000|2022-01-20 13:45:00|361.18|359.18|361.75|359.75|362.91|360.91|360.61|358.61|0
1642686600000|2022-01-20 13:50:00|361.95|359.95|364.06|362.06|364.45|362.45|361.95|359.95|0
1642686900000|2022-01-20 13:55:00|363.48|361.48|360.79|358.79|363.68|361.68|360.4|358.4|0
1642687200000|2022-01-20 14:00:00|360.98|358.98|361.17|359.17|361.74|359.74|360.4|358.4|0
1642687500000|2022-01-20 14:05:00|360.97|358.97|360.39|358.39|361.55|359.55|359.44|357.44|0
1642687800000|2022-01-20 14:10:00|360.2|358.2|360.39|358.39|361.73|359.73|359.24|357.24|0
1642688100000|2022-01-20 14:15:00|360.58|358.58|360.39|358.39|360.77|358.77|359.43|357.43|0
1642688400000|2022-01-20 14:20:00|360.19|358.19|360.19|358.19|361.92|359.92|360|358|0
1642688700000|2022-01-20 14:25:00|360|358|358.74|356.74|360|358|357.31|355.31|0
1642689000000|2022-01-20 14:30:00|358.84|356.84|364.03|362.03|368.47|366.47|357.89|355.89|0
1642689300000|2022-01-20 14:35:00|363.45|361.45|362.29|360.29|364.99|362.99|359.5|357.5|0
1642689600000|2022-01-20 14:40:00|361.71|359.71|371.76|369.76|371.76|369.76|359.79|357.79|0
1642689900000|2022-01-20 14:45:00|371.47|369.47|373.43|371.43|374.21|372.21|369.32|367.32|0
1642690200000|2022-01-20 14:50:00|372.46|370.46|377.14|375.14|379.29|377.29|371.1|369.1|0
1642690500000|2022-01-20 14:55:00|377.33|375.33|382.03|380.03|384.39|382.39|375.96|373.96|0
1642690800000|2022-01-20 15:00:00|383.61|381.61|380.26|378.26|384.19|382.19|378.5|376.5|0
1642691100000|2022-01-20 15:05:00|380.65|378.65|380.12|378.12|383.08|381.08|376.4|374.4|0
1642691400000|2022-01-20 15:10:00|379.93|377.93|378.74|376.74|382.28|380.28|375.81|373.81|0
1642691700000|2022-01-20 15:15:00|378.94|376.94|372.87|370.87|380.9|378.9|372.68|370.68|0
1642692000000|2022-01-20 15:20:00|373.07|371.07|378.74|376.74|378.93|376.93|372.87|370.87|0
1642692300000|2022-01-20 15:25:00|378.93|376.93|380.3|378.3|380.7|378.7|375.8|373.8|0
1642692600000|2022-01-20 15:30:00|380.11|378.11|385.82|383.82|389.18|387.18|380.11|378.11|0
1642692900000|2022-01-20 15:35:00|386.01|384.01|386.9|384.9|388.58|386.58|385.02|383.02|0
1642693200000|2022-01-20 15:40:00|387|385|386.99|384.99|389.57|387.57|386.6|384.6|0
1642693500000|2022-01-20 15:45:00|387.59|385.59|391.48|389.48|394.55|392.55|386.8|384.8|0
1642693800000|2022-01-20 15:50:00|391.87|389.87|393.27|391.27|393.87|391.87|390.88|388.88|0
1642694100000|2022-01-20 15:55:00|393.07|391.07|391.76|389.76|393.07|391.07|390.07|388.07|0
1642694400000|2022-01-20 16:00:00|391.67|389.67|395.06|393.06|397.06|395.06|391.67|389.67|0
1642694700000|2022-01-20 16:05:00|395.26|393.26|393.45|391.45|395.26|393.26|392.66|390.66|0
1642695000000|2022-01-20 16:10:00|393.65|391.65|389.27|387.27|393.65|391.65|387.88|385.88|0
1642695300000|2022-01-20 16:15:00|389.47|387.47|390.26|388.26|391.45|389.45|387.68|385.68|0
1642695600000|2022-01-20 16:20:00|390.06|388.06|387.47|385.47|390.06|388.06|385.49|383.49|0
1642695900000|2022-01-20 16:25:00|386.88|384.88|390.73|388.73|391.13|389.13|386.68|384.68|0
1642696200000|2022-01-20 16:30:00|391.13|389.13|391.42|389.42|392.33|390.33|390.53|388.53|0
1642696500000|2022-01-20 16:35:00|391.82|389.82|391.33|389.33|392.33|390.33|389.33|387.33|0
1642696800000|2022-01-20 16:40:00|391.52|389.52|382.78|380.78|391.52|389.52|382.58|380.58|0
1642697100000|2022-01-20 16:45:00|382.97|380.97|385.55|383.55|387.14|385.14|382.78|380.78|0
1642697400000|2022-01-20 16:50:00|386.14|384.14|386.14|384.14|389.72|387.72|386.14|384.14|0
1642697700000|2022-01-20 16:55:00|386.34|384.34|386.73|384.73|389.72|387.72|385.54|383.54|0
1642698000000|2022-01-20 17:00:00|387.13|385.13|387.12|385.12|389.51|387.51|386.13|384.13|0
1642698300000|2022-01-20 17:05:00|386.92|384.92|384.14|382.14|387.12|385.12|383.84|381.84|0
1642698600000|2022-01-20 17:10:00|383.94|381.94|385.53|383.53|385.93|383.93|383.35|381.35|0
1642698900000|2022-01-20 17:15:00|385.33|383.33|381.76|379.76|385.33|383.33|381.76|379.76|0
1642699200000|2022-01-20 17:20:00|381.56|379.56|384.33|382.33|384.53|382.53|381.17|379.17|0
1642699500000|2022-01-20 17:25:00|384.13|382.13|386.51|384.51|386.51|384.51|381.75|379.75|0
1642699800000|2022-01-20 17:30:00|386.31|384.31|388.49|386.49|388.69|386.69|386.31|384.31|0
1642700100000|2022-01-20 17:35:00|388.29|386.29|386.7|384.7|388.89|386.89|385.51|383.51|0
1642700400000|2022-01-20 17:40:00|386.9|384.9|387.89|385.89|388.88|386.88|386.3|384.3|0
1642700700000|2022-01-20 17:45:00|387.69|385.69|385.7|383.7|387.69|385.69|384.71|382.71|0
1642701000000|2022-01-20 17:50:00|385.5|383.5|380.94|378.94|385.7|383.7|380.84|378.84|0
1642701300000|2022-01-20 17:55:00|380.74|378.74|380.44|378.44|381.73|379.73|378.97|376.97|0
1642701600000|2022-01-20 18:00:00|380.54|378.54|375.03|373.03|380.54|378.54|374.44|372.44|0
1642701900000|2022-01-20 18:05:00|374.73|372.73|372.28|370.28|374.73|372.73|371.5|369.5|0
1642702200000|2022-01-20 18:10:00|371.79|369.79|375.02|373.02|376|374|371.5|369.5|0
1642702500000|2022-01-20 18:15:00|374.82|372.82|373.05|371.05|374.82|372.82|369.54|367.54|0
1642702800000|2022-01-20 18:20:00|372.47|370.47|372.07|370.07|374.43|372.43|371.49|369.49|0
1642703100000|2022-01-20 18:25:00|369.82|367.82|372.52|370.52|375.65|373.65|369.72|367.72|0
1642703400000|2022-01-20 18:30:00|372.71|370.71|370.65|368.65|373.39|371.39|369.78|367.78|0
1642703700000|2022-01-20 18:35:00|370.95|368.95|373.68|371.68|373.88|371.88|369.78|367.78|0
1642704000000|2022-01-20 18:40:00|373.49|371.49|373.09|371.09|375.25|373.25|372.9|370.9|0
1642704300000|2022-01-20 18:45:00|373.29|371.29|371.78|369.78|374.33|372.33|369.63|367.63|0
1642704600000|2022-01-20 18:50:00|372.17|370.17|373.34|371.34|374.13|372.13|371.58|369.58|0
1642704900000|2022-01-20 18:55:00|373.54|371.54|368.64|366.64|373.54|371.54|368.25|366.25|0
1642705200000|2022-01-20 19:00:00|368.84|366.84|378.45|376.45|378.64|376.64|368.84|366.84|0
1642705500000|2022-01-20 19:05:00|378.05|376.05|377.26|375.26|378.64|376.64|376.67|374.67|0
1642705800000|2022-01-20 19:10:00|377.46|375.46|365.71|363.71|378.64|376.64|365.32|363.32|0
1642706100000|2022-01-20 19:15:00|365.51|363.51|365.9|363.9|368.52|366.52|362.4|360.4|0
1642706400000|2022-01-20 19:20:00|366.29|364.29|365.31|363.31|367.45|365.45|362.98|360.98|0
1642706700000|2022-01-20 19:25:00|365.5|363.5|361.43|359.43|365.89|363.89|361.43|359.43|0
1642707000000|2022-01-20 19:30:00|361.62|359.62|358.33|356.33|361.62|359.62|357.37|355.37|0
1642707300000|2022-01-20 19:35:00|359.29|357.29|357.43|355.43|359.87|357.87|355.32|353.32|0
1642707600000|2022-01-20 19:40:00|357.24|355.24|354.73|352.73|357.24|355.24|354.16|352.16|0
1642707900000|2022-01-20 19:45:00|354.93|352.93|355.88|353.88|357.23|355.23|351.66|349.66|0
1642708200000|2022-01-20 19:50:00|356.07|354.07|356.07|354.07|358.38|356.38|354.15|352.15|0
1642708500000|2022-01-20 19:55:00|355.88|353.88|353.38|351.38|357.8|355.8|353|351|0
1642708800000|2022-01-20 20:00:00|353.57|351.57|350.12|348.12|357.8|355.8|348.79|346.79|0
1642709100000|2022-01-20 20:05:00|349.93|347.93|343.48|341.48|351.08|349.08|342.53|340.53|0
1642709400000|2022-01-20 20:10:00|343.66|341.66|340.83|338.83|346.89|344.89|340.45|338.45|0
1642709700000|2022-01-20 20:15:00|341.39|339.39|344.41|342.41|345.36|343.36|339.88|337.88|0
1642710000000|2022-01-20 20:20:00|344.22|342.22|337.62|335.62|344.22|342.22|336.12|334.12|0
1642710300000|2022-01-20 20:25:00|338.19|336.19|335.65|333.65|339.02|337.02|332.63|330.63|0
1642710600000|2022-01-20 20:30:00|335.09|333.09|332.48|330.48|336.21|334.21|330.81|328.81|0
1642710900000|2022-01-20 20:35:00|331.55|329.55|327.53|325.53|332.11|330.11|323.49|321.49|0
1642711200000|2022-01-20 20:40:00|327.71|325.71|324.59|322.59|329.74|327.74|324.04|322.04|0
1642711500000|2022-01-20 20:45:00|324.22|322.22|317.5|315.5|325.5|323.5|317.5|315.5|0
1642711800000|2022-01-20 20:50:00|317.14|315.14|308.67|306.67|321.86|319.86|308.67|306.67|0
1642712100000|2022-01-20 20:55:00|309.03|307.03|310.99|308.99|314.91|312.91|304.43|302.43|0
1642712400000|2022-01-20 21:00:00|310.63|308.63|305.34|303.34|312.23|310.23|304.81|302.81|0
1642712700000|2022-01-20 21:05:00|305.69|303.69|306.75|304.75|310.67|308.67|305.69|303.69|0
1642713000000|2022-01-20 21:10:00|306.58|304.58|304.8|302.8|308.53|306.53|304.09|302.09|0
1642713300000|2022-01-20 21:15:00|304.92|302.32|306.16|303.56|307.04|304.44|303.51|300.91|0
1642713600000|2022-01-20 21:20:00|305.8|303.2|302.44|299.84|306.33|303.73|301.91|299.31|0
1642713900000|2022-01-20 21:25:00|302.53|299.93|297|294.4|305|302.4|297|294.4|0
1642714200000|2022-01-20 21:30:00|296.91|294.31|298.57|295.97|298.57|295.97|294.21|291.61|0
1642714500000|2022-01-20 21:35:00|298.22|295.62|295.1|292.5|298.85|296.25|294.84|292.24|0
1642714800000|2022-01-20 21:40:00|294.32|291.72|291.2|288.6|295.53|292.93|285.78|283.18|0
1642715100000|2022-01-20 21:45:00|290.68|288.08|289.3|286.7|292.4|289.8|289.3|286.7|0
1642715400000|2022-01-20 21:50:00|288.35|285.75|298.48|295.88|298.66|296.06|287.92|285.32|0
1642715700000|2022-01-20 21:55:00|298.57|295.97|298.56|295.96|301.11|298.51|297.78|295.18|0
1642716000000|2022-01-20 22:00:00|298.74|296.14|297.86|295.26|298.74|296.14|297.2|294.6|0
1642716300000|2022-01-20 22:05:00|297.91|295.31|298.68|296.08|298.68|296.08|297.53|294.93|0
1642716600000|2022-01-20 22:10:00|298.82|296.22|299.11|296.51|299.11|296.51|298.77|296.17|0
1642716900000|2022-01-20 22:15:00|299.32|296.72|300.08|297.48|300.13|297.53|299.32|296.72|0
1642717200000|2022-01-20 22:20:00|300.13|297.53|300.41|297.81|300.74|298.14|300.13|297.53|0
1642717500000|2022-01-20 22:25:00|300.34|297.74|300.21|297.61|300.6|298|300.21|297.61|0
1642717800000|2022-01-20 22:30:00|300.32|297.72|300.56|297.96|300.56|297.96|300.29|297.69|0
1642718100000|2022-01-20 22:35:00|300.49|297.89|299.9|297.3|300.49|297.89|299.9|297.3|0
1642718400000|2022-01-20 22:40:00|300.01|297.41|299.13|296.53|300.11|297.51|299.11|296.51|0
1642718700000|2022-01-20 22:45:00|299.24|296.64|299.51|296.91|299.75|297.15|299.16|296.56|0
1642719000000|2022-01-20 22:50:00|299.54|296.94|299.35|296.75|299.61|297.01|299.05|296.45|0
1642719300000|2022-01-20 22:55:00|299.33|296.73|298.92|296.32|299.38|296.78|298.66|296.06|0
1642719600000|2022-01-20 23:00:00|296.93|294.33|302.62|300.02|302.62|300.02|296.06|293.46|0
1642719900000|2022-01-20 23:05:00|303.06|300.46|298.06|295.46|304.38|301.78|298.06|295.46|0
1642720200000|2022-01-20 23:10:00|298.14|295.54|297.18|294.58|300.68|298.08|296.14|293.54|0
1642720500000|2022-01-20 23:15:00|297.36|294.76|296.31|293.71|299.1|296.5|292.58|289.98|0
1642720800000|2022-01-20 23:20:00|296.13|293.53|297.87|295.27|298.4|295.8|293.7|291.1|0
1642721100000|2022-01-20 23:25:00|298.05|295.45|293.34|290.74|298.57|295.97|293.34|290.74|0
1642721400000|2022-01-20 23:30:00|293.77|291.17|295.08|292.48|296.38|293.78|293.52|290.92|0
1642721700000|2022-01-20 23:35:00|295.25|292.65|299.69|297.09|299.69|297.09|294.38|291.78|0
1642722000000|2022-01-20 23:40:00|299.61|297.01|300.39|297.79|300.74|298.14|299.25|296.65|0
1642722300000|2022-01-20 23:45:00|300.48|297.88|301.52|298.92|302.76|300.16|300.48|297.88|0
1642722600000|2022-01-20 23:50:00|301.35|298.75|300.38|297.78|302.05|299.45|298.89|296.29|0
1642722900000|2022-01-20 23:55:00|300.82|298.22|302.39|299.79|302.57|299.97|299.42|296.82|0
1642723200000|2022-01-21 00:00:00|302.57|299.97|298.88|296.28|304.51|301.91|297.66|295.06|0
1642723500000|2022-01-21 00:05:00|299.06|296.46|299.93|297.33|300.98|298.38|296.61|294.01|0
1642723800000|2022-01-21 00:10:00|299.84|297.24|300.71|298.11|302.38|299.78|298.35|295.75|0
1642724100000|2022-01-21 00:15:00|300.8|298.2|300|297.4|302.2|299.6|299.57|296.97|0
1642724400000|2022-01-21 00:20:00|299.65|297.05|298.77|296.17|300.09|297.49|296.33|293.73|0
1642724700000|2022-01-21 00:25:00|298.69|296.09|299.21|296.61|301.14|298.54|297.46|294.86|0
1642725000000|2022-01-21 00:30:00|298.94|296.34|298.94|296.34|299.9|297.3|297.54|294.94|0
1642725300000|2022-01-21 00:35:00|299.03|296.43|298.63|296.03|299.81|297.21|297.67|295.07|0
1642725600000|2022-01-21 00:40:00|298.8|296.2|299.03|296.43|299.03|296.43|296.63|294.03|0
1642725900000|2022-01-21 00:45:00|298.85|296.25|299.89|297.29|300.42|297.82|298.42|295.82|0
1642726200000|2022-01-21 00:50:00|299.98|297.38|298.84|296.24|301.46|298.86|298.06|295.46|0
1642726500000|2022-01-21 00:55:00|299.02|296.42|297.97|295.37|300.23|297.63|297.97|295.37|0
1642726800000|2022-01-21 01:00:00|297.63|295.03|299.27|296.67|300.58|297.98|297.63|295.03|0
1642727100000|2022-01-21 01:05:00|299.18|296.58|292.09|289.49|299.18|296.58|291.58|288.98|0
1642727400000|2022-01-21 01:10:00|291.75|289.15|292.61|290.01|293.12|290.52|289.01|286.41|0
1642727700000|2022-01-21 01:15:00|292.78|290.18|291.74|289.14|294.84|292.24|291.31|288.71|0
1642728000000|2022-01-21 01:20:00|291.57|288.97|296.99|294.39|297.25|294.65|291.57|288.97|0
1642728300000|2022-01-21 01:25:00|297.25|294.65|302.2|299.6|302.64|300.04|297.08|294.48|0
1642728600000|2022-01-21 01:30:00|302.12|299.52|301.59|298.99|302.12|299.52|298.63|296.03|0
1642728900000|2022-01-21 01:35:00|301.42|298.82|297.16|294.56|301.42|298.82|296.99|294.39|0
1642729200000|2022-01-21 01:40:00|296.64|294.04|294.91|292.31|298.72|296.12|293.71|291.11|0
1642729500000|2022-01-21 01:45:00|295.09|292.49|290.96|288.36|295.09|292.49|290.79|288.19|0
1642729800000|2022-01-21 01:50:00|290.79|288.19|298.21|295.61|298.21|295.61|290.79|288.19|0
1642730100000|2022-01-21 01:55:00|298.73|296.13|300.54|297.94|301.15|298.55|297|294.4|0
1642730400000|2022-01-21 02:00:00|300.45|297.85|301.66|299.06|302.71|300.11|299.59|296.99|0
1642730700000|2022-01-21 02:05:00|302.18|299.58|302.95|300.35|304.18|301.58|301.83|299.23|0
1642731000000|2022-01-21 02:10:00|303.04|300.44|302.34|299.74|303.04|300.44|301.39|298.79|0
1642731300000|2022-01-21 02:15:00|302.43|299.83|297.72|295.12|302.6|300|297.55|294.95|0
1642731600000|2022-01-21 02:20:00|297.8|295.2|299.8|297.2|300.32|297.72|297.37|294.77|0
1642731900000|2022-01-21 02:25:00|299.71|297.11|298.66|296.06|299.8|297.2|298.06|295.46|0
1642732200000|2022-01-21 02:30:00|298.75|296.15|297.36|294.76|299.09|296.49|297.36|294.76|0
1642732500000|2022-01-21 02:35:00|297.01|294.41|295.8|293.2|298.05|295.45|294.07|291.47|0
1642732800000|2022-01-21 02:40:00|295.62|293.02|290.63|288.03|295.7|293.1|290.63|288.03|0
1642733100000|2022-01-21 02:45:00|290.8|288.2|283.98|281.38|291.31|288.71|282.63|280.03|0
1642733400000|2022-01-21 02:50:00|283.89|281.29|284.9|282.3|285.92|283.32|282.45|279.85|0
1642733700000|2022-01-21 02:55:00|284.65|282.05|288.56|285.96|288.56|285.96|284.65|282.05|0
1642734000000|2022-01-21 03:00:00|288.73|286.13|288.21|285.61|289.24|286.64|287.36|284.76|0
1642734300000|2022-01-21 03:05:00|288.38|285.78|287.19|284.59|289.23|286.63|286.68|284.08|0
1642734600000|2022-01-21 03:10:00|287.36|284.76|286.33|283.73|288.04|285.44|284.46|281.86|0
1642734900000|2022-01-21 03:15:00|286.5|283.9|288.42|285.82|288.97|286.37|286.5|283.9|0
1642735200000|2022-01-21 03:20:00|288.25|285.65|284.85|282.25|289.27|286.67|284.85|282.25|0
1642735500000|2022-01-21 03:25:00|285.02|282.42|286.88|284.28|287.64|285.04|285.02|282.42|0
1642735800000|2022-01-21 03:30:00|286.79|284.19|287.22|284.62|287.56|284.96|284.68|282.08|0
1642736100000|2022-01-21 03:35:00|287.3|284.7|285.01|282.41|287.3|284.7|283.83|281.23|0
1642736400000|2022-01-21 03:40:00|284.92|282.32|286.87|284.27|287.55|284.95|284.75|282.15|0
1642736700000|2022-01-21 03:45:00|286.36|283.76|285.84|283.24|287.21|284.61|285.17|282.57|0
1642737000000|2022-01-21 03:50:00|285.68|283.08|286.77|284.17|287.03|284.43|285.16|282.56|0
1642737300000|2022-01-21 03:55:00|286.86|284.26|289.06|286.46|289.32|286.72|286.18|283.58|0
1642737600000|2022-01-21 04:00:00|288.97|286.37|292.65|290.05|293.33|290.73|288.97|286.37|0
1642737900000|2022-01-21 04:05:00|292.73|290.13|297.29|294.69|297.29|294.69|292.73|290.13|0
1642738200000|2022-01-21 04:10:00|297.11|294.51|295.64|293.04|297.37|294.77|295.56|292.96|0
1642738500000|2022-01-21 04:15:00|295.56|292.96|293.4|290.8|295.73|293.13|292.46|289.86|0
1642738800000|2022-01-21 04:20:00|293.57|290.97|292.97|290.37|294.69|292.09|292.28|289.68|0
1642739100000|2022-01-21 04:25:00|293.05|290.45|294.34|291.74|294.51|291.91|291.43|288.83|0
1642739400000|2022-01-21 04:30:00|294.08|291.48|293.56|290.96|296.4|293.8|293.56|290.96|0
1642739700000|2022-01-21 04:35:00|293.73|291.13|294.84|292.24|295.36|292.76|293.64|291.04|0
1642740000000|2022-01-21 04:40:00|294.75|292.15|292.78|290.18|295.01|292.41|292.43|289.83|0
1642740300000|2022-01-21 04:45:00|292.95|290.35|291.23|288.63|293.54|290.94|290.29|287.69|0
1642740600000|2022-01-21 04:50:00|291.31|288.71|291.82|289.22|292.42|289.82|290.38|287.78|0
1642740900000|2022-01-21 04:55:00|291.91|289.31|291.65|289.05|293.7|291.1|291.57|288.97|0
1642741200000|2022-01-21 05:00:00|291.99|289.39|293.79|291.19|294.3|291.7|291.22|288.62|0
1642741500000|2022-01-21 05:05:00|293.62|291.02|294.99|292.39|295.16|292.56|291.73|289.13|0
1642741800000|2022-01-21 05:10:00|294.81|292.21|293.09|290.49|295.67|293.07|292.75|290.15|0
1642742100000|2022-01-21 05:15:00|292.92|290.32|292.74|290.14|293.43|290.83|291.2|288.6|0
1642742400000|2022-01-21 05:20:00|292.65|290.05|295.05|292.45|295.14|292.54|292.57|289.97|0
1642742700000|2022-01-21 05:25:00|294.54|291.94|292.56|289.96|295.48|292.88|292.56|289.96|0
1642743000000|2022-01-21 05:30:00|292.22|289.62|295.82|293.22|296.51|293.91|292.22|289.62|0
1642743300000|2022-01-21 05:35:00|295.99|293.39|297.2|294.6|297.2|294.6|295.99|293.39|0
1642743600000|2022-01-21 05:40:00|297.02|294.42|299.7|297.1|299.96|297.36|296.42|293.82|0
1642743900000|2022-01-21 05:45:00|299.61|297.01|300.73|298.13|302.04|299.44|299.61|297.01|0
1642744200000|2022-01-21 05:50:00|300.82|298.22|300.3|297.7|301.69|299.09|300.13|297.53|0
1642744500000|2022-01-21 05:55:00|300.38|297.78|299.68|297.08|301.34|298.74|298.04|295.44|0
1642744800000|2022-01-21 06:00:00|299.51|296.91|296.56|293.96|299.6|297|295.97|293.37|0
1642745100000|2022-01-21 06:05:00|296.83|294.23|296.48|293.88|297|294.4|295.45|292.85|0
1642745400000|2022-01-21 06:10:00|296.73|294.13|296.64|294.04|298.03|295.43|295.96|293.36|0
1642745700000|2022-01-21 06:15:00|296.82|294.22|297.59|294.99|298.97|296.37|296.38|293.78|0
1642746000000|2022-01-21 06:20:00|297.33|294.73|300.62|298.02|301.14|298.54|297.24|294.64|0
1642746300000|2022-01-21 06:25:00|300.53|297.93|299.57|296.97|301.66|299.06|298.88|296.28|0
1642746600000|2022-01-21 06:30:00|300.96|298.36|303.39|300.79|303.39|300.79|299.39|296.79|0
1642746900000|2022-01-21 06:35:00|303.13|300.53|303.73|301.13|304.09|301.49|301.3|298.7|0
1642747200000|2022-01-21 06:40:00|303.56|300.96|303.46|300.86|305.66|303.06|303.38|300.78|0
1642747500000|2022-01-21 06:45:00|303.56|300.96|302.5|299.9|306|303.4|302.5|299.9|0
1642747800000|2022-01-21 06:50:00|302.59|299.99|299.53|296.93|302.59|299.99|298.67|296.07|0
1642748100000|2022-01-21 06:55:00|299.44|296.84|300.4|297.8|301.8|299.2|299.19|296.59|0
1642748400000|2022-01-21 07:00:00|299.26|296.66|297|294.4|300.83|298.23|296.92|294.32|0
1642748700000|2022-01-21 07:05:00|297.09|294.49|303.44|300.84|303.89|301.29|296.05|293.45|0
1642749000000|2022-01-21 07:10:00|303.27|300.67|305.28|302.68|306.16|303.56|302.31|299.71|0
1642749300000|2022-01-21 07:15:00|305.63|303.03|304.58|301.98|306.34|303.74|303.96|301.36|0
1642749600000|2022-01-21 07:20:00|304.66|302.06|307.38|304.78|308.09|305.49|304.4|301.8|0
1642749900000|2022-01-21 07:25:00|307.21|304.61|310.64|308.04|310.91|308.31|307.2|304.6|0
1642750200000|2022-01-21 07:30:00|310.73|308.13|305.28|302.68|310.91|308.31|305.03|302.43|0
1642750500000|2022-01-21 07:35:00|305.46|302.86|303.87|301.27|307.04|304.44|303.6|301|0
1642750800000|2022-01-21 07:40:00|304.05|301.45|304.92|302.32|306.42|303.82|303.69|301.09|0
1642751100000|2022-01-21 07:45:00|305.1|302.5|306.5|303.9|306.86|304.26|303.51|300.91|0
1642751400000|2022-01-21 07:50:00|306.68|304.08|306.94|304.34|308.18|305.58|306.5|303.9|0
1642751700000|2022-01-21 07:55:00|306.85|304.25|307.2|304.6|307.2|304.6|304.73|302.13|0
1642752000000|2022-01-21 08:00:00|306.67|304.07|305.28|302.68|306.67|304.07|302.46|299.86|0
1642752300000|2022-01-21 08:05:00|304.8|302.8|306.64|304.64|308.88|306.88|304.8|302.8|0
1642752600000|2022-01-21 08:10:00|306.82|304.82|299.42|297.42|306.82|304.82|299.42|297.42|0
1642752900000|2022-01-21 08:15:00|299.33|297.33|297.84|295.84|301.52|299.52|297.14|295.14|0
1642753200000|2022-01-21 08:20:00|298.02|296.02|299.59|297.59|300.46|298.46|297.14|295.14|0
1642753500000|2022-01-21 08:25:00|299.41|297.41|303.62|301.62|303.97|301.97|298.89|296.89|0
1642753800000|2022-01-21 08:30:00|303.27|301.27|306.26|304.26|306.44|304.44|301.33|299.33|0
1642754100000|2022-01-21 08:35:00|305.56|303.56|302.91|300.91|307.5|305.5|302.38|300.38|0
1642754400000|2022-01-21 08:40:00|303.26|301.26|301.85|299.85|304.31|302.31|301.49|299.49|0
1642754700000|2022-01-21 08:45:00|302.02|300.02|300.96|298.96|302.46|300.46|297.47|295.47|0
1642755000000|2022-01-21 08:50:00|300.79|298.79|305.27|303.27|305.54|303.54|299.91|297.91|0
1642755300000|2022-01-21 08:55:00|305.54|303.54|306.24|304.24|306.77|304.77|304.3|302.3|0
1642755600000|2022-01-21 09:00:00|306.06|304.06|304.47|302.47|306.77|304.77|302.88|300.88|0
1642755900000|2022-01-21 09:05:00|304.82|302.82|302|300|306.76|304.76|301.3|299.3|0
1642756200000|2022-01-21 09:10:00|301.82|299.82|299.44|297.44|302|300|298.74|296.74|0
1642756500000|2022-01-21 09:15:00|299.26|297.26|300.47|298.47|301|299|298.56|296.56|0
1642756800000|2022-01-21 09:20:00|301.09|299.09|303.64|301.64|304.44|302.44|300.56|298.56|0
1642757100000|2022-01-21 09:25:00|303.55|301.55|306.38|304.38|306.38|304.38|303.55|301.55|0
1642757400000|2022-01-21 09:30:00|306.46|304.46|306.54|304.54|307.88|305.88|305.56|303.56|0
1642757700000|2022-01-21 09:35:00|306.45|304.45|305.12|303.12|307.42|305.42|304.07|302.07|0
1642758000000|2022-01-21 09:40:00|305.03|303.03|306.53|304.53|307.85|305.85|304.24|302.24|0
1642758300000|2022-01-21 09:45:00|306.61|304.61|307.94|305.94|307.94|305.94|306.52|304.52|0
1642758600000|2022-01-21 09:50:00|307.85|305.85|310.24|308.24|311.13|309.13|307.49|305.49|0
1642758900000|2022-01-21 09:55:00|310.32|308.32|310.05|308.05|311.12|309.12|309.88|307.88|0
1642759200000|2022-01-21 10:00:00|309.96|307.96|308.01|306.01|310.41|308.41|307.39|305.39|0
1642759500000|2022-01-21 10:05:00|307.83|305.83|307.65|305.65|310.23|308.23|307.65|305.65|0
1642759800000|2022-01-21 10:10:00|307.56|305.56|306.85|304.85|308.62|306.62|306.5|304.5|0
1642760100000|2022-01-21 10:15:00|307.21|305.21|312.17|310.17|312.88|310.88|307.03|305.03|0
1642760400000|2022-01-21 10:20:00|311.99|309.99|310.25|308.25|312.66|310.66|310.08|308.08|0
1642760700000|2022-01-21 10:25:00|310.43|308.43|310.43|308.43|311.14|309.14|309.54|307.54|0
1642761000000|2022-01-21 10:30:00|310.34|308.34|309.83|307.83|310.6|308.6|308.82|306.82|0
1642761300000|2022-01-21 10:35:00|310.1|308.1|310.63|308.63|311.88|309.88|309.92|307.92|0
1642761600000|2022-01-21 10:40:00|310.81|308.81|311.87|309.87|312.05|310.05|310.27|308.27|0
1642761900000|2022-01-21 10:45:00|312.05|310.05|310.27|308.27|312.05|310.05|309.2|307.2|0
1642762200000|2022-01-21 10:50:00|310.62|308.62|309.02|307.02|311.33|309.33|309.02|307.02|0
1642762500000|2022-01-21 10:55:00|308.92|306.92|311.15|309.15|311.41|309.41|308.13|306.13|0
1642762800000|2022-01-21 11:00:00|310.97|308.97|308.91|306.91|310.97|308.97|308.12|306.12|0
1642763100000|2022-01-21 11:05:00|308.83|306.83|302.82|300.82|309.18|307.18|301.41|299.41|0
1642763400000|2022-01-21 11:10:00|302.9|300.9|302.11|300.11|304.13|302.13|301.14|299.14|0
1642763700000|2022-01-21 11:15:00|302.28|300.28|297.98|295.98|302.28|300.28|296.59|294.59|0
1642764000000|2022-01-21 11:20:00|297.9|295.9|295.02|293.02|299.2|297.2|294.93|292.93|0
1642764300000|2022-01-21 11:25:00|295.11|293.11|297.95|295.95|298.22|296.22|292.9|290.9|0
1642764600000|2022-01-21 11:30:00|298.04|296.04|295.77|293.77|298.04|296.04|294.91|292.91|0
1642764900000|2022-01-21 11:35:00|295.68|293.68|301.09|299.09|301.88|299.88|295.68|293.68|0
1642765200000|2022-01-21 11:40:00|301.26|299.26|299.25|297.25|301.26|299.26|297.59|295.59|0
1642765500000|2022-01-21 11:45:00|298.98|296.98|296.88|294.88|299.42|297.42|295.15|293.15|0
1642765800000|2022-01-21 11:50:00|296.63|294.63|297.49|295.49|297.85|295.85|295.58|293.58|0
1642766100000|2022-01-21 11:55:00|297.14|295.14|301.16|299.16|302.21|300.21|297.14|295.14|0
1642766400000|2022-01-21 12:00:00|301.51|299.51|296.79|294.79|301.68|299.68|296.44|294.44|0
1642766700000|2022-01-21 12:05:00|296.61|294.61|293.31|291.31|297.48|295.48|292.27|290.27|0
1642767000000|2022-01-21 12:10:00|293.14|291.14|293.31|291.31|293.83|291.83|290.2|288.2|0
1642767300000|2022-01-21 12:15:00|293.13|291.13|296.77|294.77|297.99|295.99|293.13|291.13|0
1642767600000|2022-01-21 12:20:00|296.86|294.86|297.46|295.46|299.03|297.03|296.77|294.77|0
1642767900000|2022-01-21 12:25:00|297.99|295.99|295.55|293.55|297.99|295.99|295.03|293.03|0
1642768200000|2022-01-21 12:30:00|295.37|293.37|293.54|291.54|296.07|294.07|292.16|290.16|0
1642768500000|2022-01-21 12:35:00|293.37|291.37|297.19|295.19|297.45|295.45|292.85|290.85|0
1642768800000|2022-01-21 12:40:00|297.01|295.01|293.7|291.7|297.01|295.01|293.18|291.18|0
1642769100000|2022-01-21 12:45:00|293.61|291.61|293.53|291.53|295.61|293.61|292.66|290.66|0
1642769400000|2022-01-21 12:50:00|293.7|291.7|291.7|289.7|295.43|293.43|291.62|289.62|0
1642769700000|2022-01-21 12:55:00|291.62|289.62|293.69|291.69|293.86|291.86|289.89|287.89|0
1642770000000|2022-01-21 13:00:00|293.86|291.86|291.43|289.43|294.04|292.04|290.92|288.92|0
1642770300000|2022-01-21 13:05:00|291.61|289.61|294.37|292.37|294.37|292.37|291.61|289.61|0
1642770600000|2022-01-21 13:10:00|294.55|292.55|292.81|290.81|294.89|292.89|290.56|288.56|0
1642770900000|2022-01-21 13:15:00|292.63|290.63|294.89|292.89|294.89|292.89|290.04|288.04|0
1642771200000|2022-01-21 13:20:00|295.06|293.06|296.45|294.45|297.5|295.5|294.62|292.62|0
1642771500000|2022-01-21 13:25:00|296.62|294.62|296.27|294.27|297.93|295.93|296.1|294.1|0
1642771800000|2022-01-21 13:30:00|296.36|294.36|292.88|290.88|296.88|294.88|292.88|290.88|0
1642772100000|2022-01-21 13:35:00|292.62|290.62|298.44|296.44|298.44|296.44|292.62|290.62|0
1642772400000|2022-01-21 13:40:00|297.91|295.91|297.39|295.39|298.96|296.96|295.47|293.47|0
1642772700000|2022-01-21 13:45:00|297.04|295.04|295.81|293.81|297.56|295.56|295.64|293.64|0
1642773000000|2022-01-21 13:50:00|296.34|294.34|295.29|293.29|297.55|295.55|294.94|292.94|0
1642773300000|2022-01-21 13:55:00|295.37|293.37|295.63|293.63|296.16|294.16|294.24|292.24|0
1642773600000|2022-01-21 14:00:00|295.8|293.8|294.58|292.58|297.72|295.72|294.58|292.58|0
1642773900000|2022-01-21 14:05:00|294.41|292.41|288.79|286.79|294.41|292.41|288.02|286.02|0
1642774200000|2022-01-21 14:10:00|288.54|286.54|290.6|288.6|290.77|288.77|287.68|285.68|0
1642774500000|2022-01-21 14:15:00|290.77|288.77|289.56|287.56|291.98|289.98|288.53|286.53|0
1642774800000|2022-01-21 14:20:00|289.73|287.73|293.35|291.35|293.35|291.35|288.7|286.7|0
1642775100000|2022-01-21 14:25:00|293.18|291.18|301.97|299.97|302.06|300.06|293.18|291.18|0
1642775400000|2022-01-21 14:30:00|302.24|300.24|308.4|306.4|310|308|297.86|295.86|0
1642775700000|2022-01-21 14:35:00|308.58|306.58|299.6|297.6|309.29|307.29|298.55|296.55|0
1642776000000|2022-01-21 14:40:00|299.42|297.42|289.7|287.7|300.47|298.47|289.36|287.36|0
1642776300000|2022-01-21 14:45:00|289.87|287.87|298.89|296.89|303.27|301.27|288.58|286.58|0
1642776600000|2022-01-21 14:50:00|297.66|295.66|290.55|288.55|300.99|298.99|289.66|287.66|0
1642776900000|2022-01-21 14:55:00|289.18|287.18|290.2|288.2|292.28|290.28|286.43|284.43|0
1642777200000|2022-01-21 15:00:00|289|287|283.21|281.21|293.66|291.66|281.8|279.8|0
1642777500000|2022-01-21 15:05:00|284.57|282.57|286.18|284.18|290.92|288.92|283.03|281.03|0
1642777800000|2022-01-21 15:10:00|285.08|283.08|278.69|276.69|285.08|283.08|276.6|274.6|0
1642778100000|2022-01-21 15:15:00|279.44|277.44|278.35|276.35|282.23|280.23|277.59|275.59|0
1642778400000|2022-01-21 15:20:00|278.18|276.18|279.25|277.25|281.11|279.11|269.05|267.05|0
1642778700000|2022-01-21 15:25:00|279.76|277.76|284.88|282.88|290.12|288.12|279.25|277.25|0
1642779000000|2022-01-21 15:30:00|285.73|283.73|302.06|300.06|302.75|300.75|283.02|281.02|0
1642779300000|2022-01-21 15:35:00|301.62|299.62|294.84|292.84|307.48|305.48|294.49|292.49|0
1642779600000|2022-01-21 15:40:00|293.8|291.8|298.31|296.31|298.31|296.31|289.49|287.49|0
1642779900000|2022-01-21 15:45:00|298.14|296.14|304.41|302.41|304.41|302.41|293.2|291.2|0
1642780200000|2022-01-21 15:50:00|304.06|302.06|308.31|306.31|315.19|313.19|304.06|302.06|0
1642780500000|2022-01-21 15:55:00|307.42|305.42|306.45|304.45|311.47|309.47|302.06|300.06|0
1642780800000|2022-01-21 16:00:00|307.34|305.34|303.46|301.46|307.34|305.34|300.48|298.48|0
1642781100000|2022-01-21 16:05:00|303.98|301.98|313|311|314.79|312.79|303.28|301.28|0
1642781400000|2022-01-21 16:10:00|313.18|311.18|305.73|303.73|313.36|311.36|304.5|302.5|0
1642781700000|2022-01-21 16:15:00|306.62|304.62|309.11|307.11|310.35|308.35|304.15|302.15|0
1642782000000|2022-01-21 16:20:00|308.75|306.75|317.51|315.51|318.96|316.96|306.62|304.62|0
1642782300000|2022-01-21 16:25:00|316.25|314.25|314.71|312.71|316.7|314.7|310.23|308.23|0
1642782600000|2022-01-21 16:30:00|313.81|311.81|310.13|308.13|313.81|311.81|304.53|302.53|0
1642782900000|2022-01-21 16:35:00|310.22|308.22|297.47|295.47|311.47|309.47|296.77|294.77|0
1642783200000|2022-01-21 16:40:00|297.64|295.64|296.94|294.94|299.22|297.22|295.36|293.36|0
1642783500000|2022-01-21 16:45:00|297.99|295.99|294.25|292.25|298.95|296.95|288.42|286.42|0
1642783800000|2022-01-21 16:50:00|294.77|292.77|289.75|287.75|296.68|294.68|288.55|286.55|0
1642784100000|2022-01-21 16:55:00|289.23|287.23|293.85|291.85|295.46|293.46|289.23|287.23|0
1642784400000|2022-01-21 17:00:00|294.03|292.03|292.89|290.89|296.64|294.64|290.04|288.04|0
1642784700000|2022-01-21 17:05:00|292.29|290.29|290.89|288.89|297.33|295.33|290.19|288.19|0
1642785000000|2022-01-21 17:10:00|291.06|289.06|287.59|285.59|291.75|289.75|283.98|281.98|0
1642785300000|2022-01-21 17:15:00|287.25|285.25|284.84|282.84|289.84|287.84|282.78|280.78|0
1642785600000|2022-01-21 17:20:00|284.15|282.15|288.89|286.89|288.89|286.89|280.59|278.59|0
1642785900000|2022-01-21 17:25:00|288.54|286.54|287.33|285.33|292.52|290.52|286.65|284.65|0
1642786200000|2022-01-21 17:30:00|286.21|284.21|288.53|286.53|289.05|287.05|284.76|282.76|0
1642786500000|2022-01-21 17:35:00|288.19|286.19|285.61|283.61|292.34|290.34|281.34|279.34|0
1642786800000|2022-01-21 17:40:00|285.44|283.44|284.23|282.23|289.05|287.05|283.38|281.38|0
1642787100000|2022-01-21 17:45:00|283.89|281.89|279.28|277.28|288.26|286.26|278.78|276.78|0
1642787400000|2022-01-21 17:50:00|279.54|277.54|280.13|278.13|282.51|280.51|278.27|276.27|0
1642787700000|2022-01-21 17:55:00|280.3|278.3|282.34|280.34|284.39|282.39|277.58|275.58|0
1642788000000|2022-01-21 18:00:00|281.91|279.91|281.14|279.14|286.1|284.1|279.61|277.61|0
1642788300000|2022-01-21 18:05:00|280.97|278.97|281.48|279.48|284.04|282.04|280.12|278.12|0
1642788600000|2022-01-21 18:10:00|282.33|280.33|290.05|288.05|291.61|289.61|281.9|279.9|0
1642788900000|2022-01-21 18:15:00|289.36|287.36|282.15|280.15|289.88|287.88|280.61|278.61|0
1642789200000|2022-01-21 18:20:00|281.98|279.98|275.35|273.35|281.98|279.98|274.05|272.05|0
1642789500000|2022-01-21 18:25:00|275.26|273.26|277.2|275.2|279.4|277.4|273.83|271.83|0
1642789800000|2022-01-21 18:30:00|276.86|274.86|280.24|278.24|282.62|280.62|275.68|273.68|0
1642790100000|2022-01-21 18:35:00|280.41|278.41|283.64|281.64|287.32|285.32|278.04|276.04|0
1642790400000|2022-01-21 18:40:00|283.81|281.81|285.51|283.51|288.26|286.26|282.95|280.95|0
1642790700000|2022-01-21 18:45:00|285.6|283.6|284.11|282.11|286.63|284.63|280.54|278.54|0
1642791000000|2022-01-21 18:50:00|284.96|282.96|285.81|283.81|289.42|287.42|283.09|281.09|0
1642791300000|2022-01-21 18:55:00|285.64|283.64|279.01|277.01|286.33|284.33|276.48|274.48|0
1642791600000|2022-01-21 19:00:00|278.84|276.84|282|280|282.51|280.51|277.99|275.99|0
1642791900000|2022-01-21 19:05:00|281.66|279.66|280.3|278.3|286.6|284.6|280.3|278.3|0
1642792200000|2022-01-21 19:10:00|280.72|278.72|281.14|279.14|284.03|282.03|279.53|277.53|0
1642792500000|2022-01-21 19:15:00|280.88|278.88|280.46|278.46|284.54|282.54|280.12|278.12|0
1642792800000|2022-01-21 19:20:00|280.96|278.96|284.53|282.53|284.87|282.87|277.92|275.92|0
1642793100000|2022-01-21 19:25:00|284.19|282.19|273.38|271.38|284.19|282.19|272.71|270.71|0
1642793400000|2022-01-21 19:30:00|273.21|271.21|273.71|271.71|275.05|273.05|271.38|269.38|0
1642793700000|2022-01-21 19:35:00|273.62|271.62|277.23|275.23|278.07|276.07|270.87|268.87|0
1642794000000|2022-01-21 19:40:00|278.07|276.07|274.87|272.87|279.76|277.76|274.2|272.2|0
1642794300000|2022-01-21 19:45:00|274.71|272.71|277.05|275.05|277.73|275.73|274.53|272.53|0
1642794600000|2022-01-21 19:50:00|276.71|274.71|271.69|269.69|276.71|274.71|270.69|268.69|0
1642794900000|2022-01-21 19:55:00|271.52|269.52|263.91|261.91|272.52|270.52|263.91|261.91|0
1642795200000|2022-01-21 20:00:00|264.56|262.56|263.63|261.63|267.53|265.53|260.99|258.99|0
1642795500000|2022-01-21 20:05:00|263.96|261.96|260.67|258.67|264.58|262.58|258.89|256.89|0
1642795800000|2022-01-21 20:10:00|260.5|258.5|262.42|260.42|262.42|260.42|256.78|254.78|0
1642796100000|2022-01-21 20:15:00|261.94|259.94|266.32|264.32|270.26|268.26|258.86|256.86|0
1642796400000|2022-01-21 20:20:00|266.24|264.24|262.57|260.57|266.24|264.24|259.66|257.66|0
1642796700000|2022-01-21 20:25:00|262.41|260.41|260.13|258.13|263.06|261.06|256.6|254.6|0
1642797000000|2022-01-21 20:30:00|259.65|257.65|263.03|261.03|267.01|265.01|259.32|257.32|0
1642797300000|2022-01-21 20:35:00|262.87|260.87|269.5|267.5|269.66|267.66|262.86|260.86|0
1642797600000|2022-01-21 20:40:00|269.17|267.17|268.26|266.26|277.39|275.39|267.94|265.94|0
1642797900000|2022-01-21 20:45:00|267.94|265.94|270.21|268.21|272.02|270.02|264.5|262.5|0
1642798200000|2022-01-21 20:50:00|269.71|267.71|258.66|256.66|269.71|267.71|258.02|256.02|0
1642798500000|2022-01-21 20:55:00|259.95|257.95|257.69|255.69|266.92|264.92|257.21|255.21|0
1642798800000|2022-01-21 21:00:00|257.21|255.21|257.84|255.84|259.62|257.62|254.97|252.97|0
1642799100000|2022-01-21 21:05:00|258|256|254.8|252.8|258.97|256.97|254.48|252.48|0
1642799400000|2022-01-21 21:10:00|255.12|253.12|255.27|253.27|256.23|254.23|253.2|251.2|0
1643011500000|2022-01-24 08:05:00|269.09|267.09|269.67|267.67|269.92|267.92|266.61|264.61|0
1643011800000|2022-01-24 08:10:00|269.84|267.84|272.83|270.83|273.34|271.34|269.17|267.17|0
1643012100000|2022-01-24 08:15:00|272.17|270.17|274.45|272.45|275.88|273.88|272.17|270.17|0
1643012400000|2022-01-24 08:20:00|274.28|272.28|274.11|272.11|275.96|273.96|273.94|271.94|0
1643012700000|2022-01-24 08:25:00|273.94|271.94|274.44|272.44|274.94|272.94|271.93|269.93|0
1643013000000|2022-01-24 08:30:00|274.1|272.1|271.75|269.75|275.11|273.11|271.59|269.59|0
1643013300000|2022-01-24 08:35:00|271.67|269.67|272.25|270.25|272.67|270.67|270.41|268.41|0
1643013600000|2022-01-24 08:40:00|272.08|270.08|268.49|266.49|273.08|271.08|268.49|266.49|0
1643013900000|2022-01-24 08:45:00|268.74|266.74|270.24|268.24|272.57|270.57|268.08|266.08|0
1643014200000|2022-01-24 08:50:00|269.9|267.9|266.25|264.25|270.23|268.23|266.08|264.08|0
1643014500000|2022-01-24 08:55:00|265.92|263.92|264.51|262.51|266.58|264.58|262.95|260.95|0
1643014800000|2022-01-24 09:00:00|264.26|262.26|265.49|263.49|265.66|263.66|263.6|261.6|0
1643015100000|2022-01-24 09:05:00|265.65|263.65|265.81|263.81|267.54|265.54|263.52|261.52|0
1643015400000|2022-01-24 09:10:00|265.32|263.32|264.49|262.49|265.89|263.89|263.35|261.35|0
1643015700000|2022-01-24 09:15:00|264.66|262.66|261.7|259.7|264.66|262.66|261.38|259.38|0
1643016000000|2022-01-24 09:20:00|261.87|259.87|259.58|257.58|261.95|259.95|258.77|256.77|0
1643016300000|2022-01-24 09:25:00|259.9|257.9|262.43|260.43|264.1|262.1|259.24|257.24|0
1643016600000|2022-01-24 09:30:00|262.11|260.11|262.26|260.26|263.74|261.74|261.86|259.86|0
1643016900000|2022-01-24 09:35:00|262.43|260.43|261.77|259.77|264.23|262.23|261.61|259.61|0
1643017200000|2022-01-24 09:40:00|261.68|259.68|261.76|259.76|263.4|261.4|260.62|258.62|0
1643017500000|2022-01-24 09:45:00|261.6|259.6|261.43|259.43|261.6|259.6|258.67|256.67|0
1643017800000|2022-01-24 09:50:00|261.59|259.59|261.92|259.92|264.38|262.38|261.26|259.26|0
1643018100000|2022-01-24 09:55:00|262.24|260.24|261.75|259.75|263.22|261.22|260.69|258.69|0
1643018400000|2022-01-24 10:00:00|261.58|259.58|258|256|261.75|259.75|257.35|255.35|0
1643018700000|2022-01-24 10:05:00|258.49|256.49|254.03|252.03|259.38|257.38|253.87|251.87|0
1643019000000|2022-01-24 10:10:00|254.28|252.28|253.23|251.23|254.28|252.28|248.84|246.84|0
1643019300000|2022-01-24 10:15:00|253.08|251.08|251.39|249.39|253.39|251.39|249.89|247.89|0
1643019600000|2022-01-24 10:20:00|251.16|249.16|245.85|243.85|253.39|251.39|245.78|243.78|0
1643019900000|2022-01-24 10:25:00|245.93|243.93|245.3|243.3|248.3|246.3|244.83|242.83|0
1643020200000|2022-01-24 10:30:00|245.14|243.14|247.18|245.18|249.24|247.24|243.34|241.34|0
1643020500000|2022-01-24 10:35:00|247.34|245.34|246.23|244.23|248.13|246.13|245.6|243.6|0
1643020800000|2022-01-24 10:40:00|246.07|244.07|240.91|238.91|247.18|245.18|238.89|236.89|0
1643021100000|2022-01-24 10:45:00|241.06|239.06|241.52|239.52|244.34|242.34|239.66|237.66|0
1643021400000|2022-01-24 10:50:00|241.99|239.99|242.77|240.77|243.24|241.24|240.04|238.04|0
1643021700000|2022-01-24 10:55:00|242.92|240.92|248.03|246.03|250.01|248.01|242.3|240.3|0
1643022000000|2022-01-24 11:00:00|248.19|246.19|248.18|246.18|250.08|248.08|246.77|244.77|0
1643022300000|2022-01-24 11:05:00|248.1|246.1|253.08|251.08|253.08|251.08|248.1|246.1|0
1643022600000|2022-01-24 11:10:00|252.92|250.92|254.67|252.67|254.67|252.67|252.92|250.92|0
1643022900000|2022-01-24 11:15:00|254.51|252.51|248.32|246.32|255.79|253.79|248.17|246.17|0
1643023200000|2022-01-24 11:20:00|248.48|246.48|251.16|249.16|251.32|249.32|247.77|245.77|0
1643023500000|2022-01-24 11:25:00|251.32|249.32|247.68|245.68|252.66|250.66|246.9|244.9|0
1643023800000|2022-01-24 11:30:00|247.37|245.37|247.83|245.83|248.47|246.47|246.89|244.89|0
1643024100000|2022-01-24 11:35:00|247.68|245.68|250.99|248.99|251.46|249.46|246.58|244.58|0
1643024400000|2022-01-24 11:40:00|251.14|249.14|250.98|248.98|253.36|251.36|250.51|248.51|0
1643024700000|2022-01-24 11:45:00|251.14|249.14|254.47|252.47|255.43|253.43|250.98|248.98|0
1643025000000|2022-01-24 11:50:00|254.55|252.55|251.21|249.21|256.59|254.59|251.21|249.21|0
1643025300000|2022-01-24 11:55:00|251.29|249.29|252.64|250.64|252.8|250.8|250.73|248.73|0
1643025600000|2022-01-24 12:00:00|253.28|251.28|247.08|245.08|254.31|252.31|247.08|245.08|0
1643025900000|2022-01-24 12:05:00|247.4|245.4|247.87|245.87|250.25|248.25|245.28|243.28|0
1643026200000|2022-01-24 12:10:00|248.11|246.11|247.63|245.63|249.37|247.37|246.38|244.38|0
1643026500000|2022-01-24 12:15:00|247.79|245.79|247.94|245.94|250.39|248.39|247|245|0
1643026800000|2022-01-24 12:20:00|248.02|246.02|247.15|245.15|248.02|246.02|244.33|242.33|0
1643027100000|2022-01-24 12:25:00|247.31|245.31|247.69|245.69|249.67|247.67|247.06|245.06|0
1643027400000|2022-01-24 12:30:00|247.46|245.46|244.16|242.16|249.98|247.98|244.16|242.16|0
1643027700000|2022-01-24 12:35:00|244.32|242.32|244.31|242.31|246.51|244.51|243.69|241.69|0
1643028000000|2022-01-24 12:40:00|244.47|242.47|241.03|239.03|244.62|242.62|241.03|239.03|0
1643028300000|2022-01-24 12:45:00|241.19|239.19|242.43|240.43|244.61|242.61|241.19|239.19|0
1643028600000|2022-01-24 12:50:00|242.58|240.58|242.18|240.18|242.74|240.74|240.4|238.4|0
1643028900000|2022-01-24 12:55:00|242.27|240.27|241.48|239.48|244.14|242.14|241.48|239.48|0
1643029200000|2022-01-24 13:00:00|241.33|239.33|238.27|236.27|241.33|239.33|234.33|232.33|0
1643029500000|2022-01-24 13:05:00|238.42|236.42|241.82|239.82|241.82|239.82|238.12|236.12|0
1643029800000|2022-01-24 13:10:00|241.35|239.35|239.8|237.8|241.66|239.66|237.95|235.95|0
1643030100000|2022-01-24 13:15:00|239.65|237.65|235.95|233.95|241.19|239.19|235.95|233.95|0
1643030400000|2022-01-24 13:20:00|236.26|234.26|234.05|232.05|237.7|235.7|233.75|231.75|0
1643030700000|2022-01-24 13:25:00|233.9|231.9|234.99|232.99|236.97|234.97|232.24|230.24|0
1643031000000|2022-01-24 13:30:00|234.84|232.84|234.3|232.3|234.91|232.91|231.82|229.82|0
1643031300000|2022-01-24 13:35:00|234.15|232.15|231.74|229.74|234.15|232.15|228.61|226.61|0
1643031600000|2022-01-24 13:40:00|232.49|230.49|232.52|230.52|233.87|231.87|229.99|227.99|0
1643031900000|2022-01-24 13:45:00|232.37|230.37|233.42|231.42|235.52|233.52|231.47|229.47|0
1643032200000|2022-01-24 13:50:00|232.82|230.82|231.91|229.91|235.22|233.22|231.77|229.77|0
1643032500000|2022-01-24 13:55:00|232.51|230.51|226.25|224.25|232.89|230.89|225.96|223.96|0
1643032800000|2022-01-24 14:00:00|224.49|222.49|226.35|224.35|227.63|225.63|220.51|218.51|0
1643033100000|2022-01-24 14:05:00|226.5|224.5|220.6|218.6|226.79|224.79|217.37|215.37|0
1643033400000|2022-01-24 14:10:00|220.74|218.74|227.55|225.55|227.85|225.85|220.16|218.16|0
1643033700000|2022-01-24 14:15:00|227.63|225.63|226.38|224.38|231.08|229.08|226.09|224.09|0
1643034000000|2022-01-24 14:20:00|226.3|224.3|225.35|223.35|226.67|224.67|223.03|221.03|0
1643034300000|2022-01-24 14:25:00|224.34|222.34|227.24|225.24|230.62|228.62|224.19|222.19|0
1643034600000|2022-01-24 14:30:00|226.81|224.81|228.12|226.12|230.32|228.32|220.71|218.71|0
1643034900000|2022-01-24 14:35:00|228.01|226.01|229.79|227.79|232.61|230.61|222.03|220.03|0
1643035200000|2022-01-24 14:40:00|230.23|228.23|223.12|219.52|233.8|231.8|216.04|212.44|0
1643035500000|2022-01-24 14:45:00|221.91|218.31|219.82|217.82|225.99|223.99|217.69|215.32|0
1643035800000|2022-01-24 14:50:00|218.96|216.96|214.43|212.43|221.97|219.97|210.81|208.81|0
1643036100000|2022-01-24 14:55:00|214|212|214.26|212.26|223.95|221.95|213.15|211.15|0
1643036400000|2022-01-24 15:00:00|213.42|211.42|211.89|209.89|222.64|220.64|211.55|209.55|0
1643036700000|2022-01-24 15:05:00|211.55|209.55|205.49|201.89|214.74|212.74|204.02|201.49|0
1643037000000|2022-01-24 15:10:00|205.77|202.17|212.71|209.91|213.48|211.48|198.9|196.9|0
1643037300000|2022-01-24 15:15:00|213.12|210.32|203.2|200.4|214.23|211.43|203.2|200.4|0
1643037600000|2022-01-24 15:20:00|203.13|200.33|219.57|216.77|219.63|216.83|203.07|200.27|0
1643037900000|2022-01-24 15:25:00|219.85|217.05|219.7|216.9|226.08|223.28|218.87|216.07|0
1643038200000|2022-01-24 15:30:00|219.91|217.11|219.68|216.88|231.91|229.11|218.42|215.62|0
1643038500000|2022-01-24 15:35:00|218.7|215.9|219.43|216.63|223.58|220.78|215.75|212.95|0
1643038800000|2022-01-24 15:40:00|218.72|215.92|220.36|217.56|220.79|217.99|214.83|212.03|0
1643039100000|2022-01-24 15:45:00|220.5|217.7|216.37|213.57|220.86|218.06|203.59|200.79|0
1643039400000|2022-01-24 15:50:00|204.54|201.74|215.06|212.26|216.72|213.92|203.78|200.98|0
1643039700000|2022-01-24 15:55:00|215.48|212.68|207.58|204.78|215.76|212.96|206.6|203.8|0
1643040000000|2022-01-24 16:00:00|207.3|204.5|203.61|201.61|207.58|204.78|202.37|200.37|0
1643040300000|2022-01-24 16:05:00|202.71|200.71|199.06|197.06|202.71|200.71|197.84|195.84|0
1643040600000|2022-01-24 16:10:00|199.2|197.2|197.71|195.71|201.53|199.53|194.72|192.72|0
1643040900000|2022-01-24 16:15:00|198.19|196.19|199.13|197.13|201.93|199.93|196.22|194.22|0
1643041200000|2022-01-24 16:20:00|199.27|197.27|198.99|196.99|205.31|203.31|198.04|196.04|0
1643041500000|2022-01-24 16:25:00|199.81|197.81|202.6|200.6|202.6|200.6|196.75|194.75|0
1643041800000|2022-01-24 16:30:00|202.74|200.74|200.51|198.51|204.05|202.05|198.88|196.88|0
1643042100000|2022-01-24 16:35:00|200.23|198.23|198.38|196.38|202.72|200.72|192.15|190.15|0
1643042400000|2022-01-24 16:40:00|198.78|196.78|192.73|189.93|198.92|196.92|190.43|188.42|0
1643042700000|2022-01-24 16:45:00|193.19|190.39|183.8|181|195.64|192.84|183.8|181|0
1643043000000|2022-01-24 16:50:00|183.03|180.23|194.57|191.77|194.83|192.03|183.03|180.23|0
1643043300000|2022-01-24 16:55:00|194.7|191.9|197.34|195.34|197.48|195.34|192.84|190.18|0
1643043600000|2022-01-24 17:00:00|197.27|195.27|187.91|185.91|197.27|195.27|187.39|185.39|0
1643043900000|2022-01-24 17:05:00|188.5|186.5|181.32|179.32|191.88|189.88|181.32|179.32|0
1643044200000|2022-01-24 17:10:00|181.96|179.96|180.88|178.88|188.27|186.27|175.68|173.68|0
1643044500000|2022-01-24 17:15:00|180.75|178.75|178.5|176.5|181.67|179.67|175.15|173.15|0
1643044800000|2022-01-24 17:20:00|178.44|176.44|179.18|177.18|184.74|182.74|176.26|174.26|0
1643045100000|2022-01-24 17:25:00|179.68|177.68|182.95|180.95|186.01|184.01|174.34|172.34|0
1643045400000|2022-01-24 17:30:00|182.82|180.82|182.81|180.81|184.34|182.34|179.41|177.41|0
1643045700000|2022-01-24 17:35:00|183.32|181.32|181.42|179.42|183.32|181.32|177.16|175.16|0
1643046000000|2022-01-24 17:40:00|180.41|178.41|186.32|184.32|188.26|186.26|175.2|173.2|0
1643046300000|2022-01-24 17:45:00|186.9|184.9|189.04|187.04|190.6|188.6|186.19|184.19|0
1643046600000|2022-01-24 17:50:00|188.39|186.39|197.85|195.85|197.98|195.98|184.78|182.78|0
1643046900000|2022-01-24 17:55:00|197.18|195.18|191.33|189.33|203.36|201.36|189.74|187.74|0
1643047200000|2022-01-24 18:00:00|191.46|189.46|194.25|192.25|194.25|192.25|187.9|185.9|0
1643047500000|2022-01-24 18:05:00|193.98|191.98|200.23|198.23|204.4|202.4|191.05|189.05|0
1643047800000|2022-01-24 18:10:00|200.64|198.64|206.05|204.05|206.05|204.05|199.08|197.08|0
1643048100000|2022-01-24 18:15:00|205.77|203.77|209.74|207.74|213.02|211.02|204.81|202.81|0
1643048400000|2022-01-24 18:20:00|209.18|207.18|198.15|196.15|210.45|208.45|198.15|196.15|0
1643048700000|2022-01-24 18:25:00|198.01|196.01|197.58|195.58|202.11|200.11|193.89|191.89|0
1643049000000|2022-01-24 18:30:00|197.17|195.17|207.56|205.56|209.54|207.54|196.9|194.9|0
1643049300000|2022-01-24 18:35:00|207|205|207.41|205.41|208.11|206.11|198.23|196.23|0
1643049600000|2022-01-24 18:40:00|207.55|205.55|202.44|200.44|208.11|206.11|199.98|197.98|0
1643049900000|2022-01-24 18:45:00|202.37|200.37|214.98|212.98|214.98|212.98|202.37|200.37|0
1643050200000|2022-01-24 18:50:00|215.27|213.27|218.32|216.32|219.47|217.47|213.63|211.63|0
1643050500000|2022-01-24 18:55:00|218.25|216.25|220.75|218.75|221.37|219.37|214.08|212.08|0
1643050800000|2022-01-24 19:00:00|221.18|219.18|220.8|218.8|231.95|229.95|219.34|217.34|0
1643051100000|2022-01-24 19:05:00|220.36|218.36|222.69|220.69|225.34|223.34|219.85|217.85|0
1643051400000|2022-01-24 19:10:00|223.13|221.13|214.52|212.52|226.97|224.97|210.88|208.88|0
1643051700000|2022-01-24 19:15:00|215.37|213.37|210.01|208.01|217.32|215.32|209.33|207.33|0
1643052000000|2022-01-24 19:20:00|208.53|206.53|200.12|198.12|214.23|212.23|200.12|198.12|0
1643052300000|2022-01-24 19:25:00|199.29|197.29|201.85|199.85|205|203|199.16|197.16|0
1643052600000|2022-01-24 19:30:00|201.29|199.29|201.36|199.36|209.29|207.29|201.29|199.29|0
1643052900000|2022-01-24 19:35:00|202.61|200.61|199.19|197.19|203.44|201.44|193.89|191.89|0
1643053200000|2022-01-24 19:40:00|199.32|197.32|198.7|196.7|201.51|199.51|197.28|195.28|0
1643053500000|2022-01-24 19:45:00|198.5|196.5|207.72|205.72|207.72|205.72|192.96|190.96|0
1643053800000|2022-01-24 19:50:00|207.86|205.86|208.58|206.58|210.22|208.22|201.5|199.5|0
1643054100000|2022-01-24 19:55:00|208.72|206.72|216.58|214.58|217.37|215.37|205.16|203.16|0
1643054400000|2022-01-24 20:00:00|216.37|214.37|214.21|212.21|226.6|224.6|214.21|212.21|0
1643054700000|2022-01-24 20:05:00|214.43|212.43|217.35|215.35|218.07|216.07|211.76|209.76|0
1643055000000|2022-01-24 20:10:00|217.2|215.2|224|222|225.39|223.39|217.2|215.2|0
1643055300000|2022-01-24 20:15:00|223.85|221.85|218.43|216.43|230.99|228.99|216.97|214.97|0
1643055600000|2022-01-24 20:20:00|219.15|217.15|225.79|223.79|229.94|227.94|219.15|217.15|0
1643055900000|2022-01-24 20:25:00|226.09|224.09|226.19|224.19|232.38|230.38|220.57|218.57|0
1643056200000|2022-01-24 20:30:00|225.15|223.15|243.38|241.38|248.13|246.13|221.6|219.6|0
1643056500000|2022-01-24 20:35:00|243.69|241.69|248.62|246.62|249.01|247.01|239.37|237.37|0
1643056800000|2022-01-24 20:40:00|247.67|245.67|238.75|236.75|249.64|247.64|235.23|233.23|0
1643057100000|2022-01-24 20:45:00|238.6|236.6|254.68|252.68|254.91|252.91|238.6|236.6|0
1643057400000|2022-01-24 20:50:00|255.15|253.15|261.48|259.48|269.2|267.2|254.84|252.84|0
1643057700000|2022-01-24 20:55:00|260.18|258.18|265.55|263.55|269.81|267.81|255.03|253.03|0
1643058000000|2022-01-24 21:00:00|265.38|263.38|263.91|261.91|266.36|264.36|260.21|258.21|0
1643058300000|2022-01-24 21:05:00|263.58|261.58|259.36|257.36|263.58|261.58|258.56|256.56|0
1643058600000|2022-01-24 21:10:00|258.95|256.95|267.33|265.33|268.97|266.97|258.72|256.72|0
1643058900000|2022-01-24 21:15:00|269.11|266.51|268.61|266.01|270.92|268.32|268.53|265.93|0
1643059200000|2022-01-24 21:20:00|268.94|266.34|267.78|265.18|270.5|267.9|267.37|264.77|0
1643059500000|2022-01-24 21:25:00|267.95|265.35|265.65|263.05|267.95|265.35|265.16|262.56|0
1643059800000|2022-01-24 21:30:00|265.49|262.89|265.32|262.72|266.71|264.11|264.18|261.58|0
1643060100000|2022-01-24 21:35:00|264.99|262.39|264.82|262.22|265.48|262.88|264.17|261.57|0
1643060400000|2022-01-24 21:40:00|264.66|262.06|263.68|261.08|265.8|263.2|263.35|260.75|0
1643060700000|2022-01-24 21:45:00|263.75|261.15|267.1|264.5|267.26|264.66|263.75|261.15|0
1643061000000|2022-01-24 21:50:00|267.01|264.41|270.96|268.36|271.04|268.44|266.94|264.34|0
1643061300000|2022-01-24 21:55:00|271.21|268.61|268.97|266.37|271.21|268.61|268.89|266.29|0
1643061600000|2022-01-24 22:00:00|269.51|266.91|268.64|266.04|269.65|267.05|268.11|265.51|0
1643061900000|2022-01-24 22:05:00|268.54|265.94|268.09|265.49|268.64|266.04|267.77|265.17|0
1643062200000|2022-01-24 22:10:00|268.02|265.42|268.54|265.94|268.88|266.28|267.97|265.37|0
1643062500000|2022-01-24 22:15:00|268.61|266.01|268.06|265.46|268.83|266.23|267.87|265.27|0
1643062800000|2022-01-24 22:20:00|268.01|265.41|267.55|264.95|268.3|265.7|267.55|264.95|0
1643063100000|2022-01-24 22:25:00|267.48|264.88|267.43|264.83|268|265.4|267.43|264.83|0
1643063400000|2022-01-24 22:30:00|267.5|264.9|266.85|264.25|267.55|264.95|266.83|264.23|0
1643063700000|2022-01-24 22:35:00|266.83|264.23|266.89|264.29|266.96|264.36|266.75|264.15|0
1643064000000|2022-01-24 22:40:00|266.68|264.08|265.43|262.83|266.77|264.17|265.41|262.81|0
1643064300000|2022-01-24 22:45:00|265.5|262.9|265.62|263.02|265.84|263.24|265.22|262.62|0
1643064600000|2022-01-24 22:50:00|265.57|262.97|266.54|263.94|266.75|264.15|265.38|262.78|0
1643064900000|2022-01-24 22:55:00|266.52|263.92|266.65|264.05|267.62|265.02|266.52|263.92|0
1643065200000|2022-01-24 23:00:00|265.3|262.7|262.61|260.01|267.18|264.58|262.61|260.01|0
1643065500000|2022-01-24 23:05:00|262.94|260.34|264.07|261.47|267.01|264.41|262.94|260.34|0
1643065800000|2022-01-24 23:10:00|264.64|262.04|266.68|264.08|267.83|265.23|263.74|261.14|0
1643066100000|2022-01-24 23:15:00|267.01|264.41|264.71|262.11|267.83|265.23|263.73|261.13|0
1643066400000|2022-01-24 23:20:00|264.63|262.03|263.47|260.87|266.56|263.96|263.15|260.55|0
1643066700000|2022-01-24 23:25:00|263.64|261.04|259.44|256.84|264.12|261.52|259.44|256.84|0
1643067000000|2022-01-24 23:30:00|259.76|257.16|257.35|254.75|259.92|257.32|254.96|252.36|0
1643067300000|2022-01-24 23:35:00|257.19|254.59|260.31|257.71|260.88|258.28|257.19|254.59|0
1643067600000|2022-01-24 23:40:00|260.39|257.79|262.81|260.21|263.05|260.45|260.23|257.63|0
1643067900000|2022-01-24 23:45:00|262.88|260.28|263.04|260.44|264.26|261.66|262.32|259.72|0
1643068200000|2022-01-24 23:50:00|262.88|260.28|265.06|262.46|266.2|263.6|261.34|258.74|0
1643068500000|2022-01-24 23:55:00|265.14|262.54|266.6|264|267.01|264.41|263.6|261|0
1643068800000|2022-01-25 00:00:00|266.85|264.25|261.81|259.21|268.31|265.71|261.49|258.89|0
1643069100000|2022-01-25 00:05:00|261.17|258.57|256.67|254.07|261.17|258.57|256.51|253.91|0
1643069400000|2022-01-25 00:10:00|256.51|253.91|259.71|257.11|260.19|257.59|256.51|253.91|0
1643069700000|2022-01-25 00:15:00|259.79|257.19|260.83|258.23|262.61|260.01|259.22|256.62|0
1643070000000|2022-01-25 00:20:00|260.75|258.15|257.61|255.01|261.07|258.47|257.53|254.93|0
1643070300000|2022-01-25 00:25:00|257.37|254.77|257.52|254.92|258.73|256.13|255.53|252.93|0
1643070600000|2022-01-25 00:30:00|257.77|255.17|261.94|259.34|263.24|260.64|257.77|255.17|0
1643070900000|2022-01-25 00:35:00|261.78|259.18|257.6|255|261.78|259.18|256.96|254.36|0
1643071200000|2022-01-25 00:40:00|257.76|255.16|256.15|253.55|259.84|257.24|255.04|252.44|0
1643071500000|2022-01-25 00:45:00|256.23|253.63|253.6|251|256.31|253.71|253.6|251|0
1643071800000|2022-01-25 00:50:00|253.76|251.16|249.95|247.35|253.76|251.16|249.17|246.57|0
1643072100000|2022-01-25 00:55:00|250.19|247.59|244.38|241.78|250.19|247.59|243.61|241.01|0
1643072400000|2022-01-25 01:00:00|244.46|241.86|241.35|238.75|247.28|244.68|241.12|238.52|0
1643072700000|2022-01-25 01:05:00|241.66|239.06|241.35|238.75|245.86|243.26|241.35|238.75|0
1643073000000|2022-01-25 01:10:00|241.42|238.82|237.18|234.58|243.52|240.92|237.18|234.58|0
1643073300000|2022-01-25 01:15:00|237.49|234.89|242.11|239.51|244.29|241.69|237.49|234.89|0
1643073600000|2022-01-25 01:20:00|242.58|239.98|244.28|241.68|245.84|243.24|241.96|239.36|0
1643073900000|2022-01-25 01:25:00|244.12|241.52|246.62|244.02|248.5|245.9|243.35|240.75|0
1643074200000|2022-01-25 01:30:00|246.53|243.93|246.94|244.34|249.51|246.91|242.25|239.65|0
1643074500000|2022-01-25 01:35:00|247.1|244.5|243.76|241.16|247.1|244.5|243.45|240.85|0
1643074800000|2022-01-25 01:40:00|243.68|241.08|245.65|243.05|245.65|243.05|241.29|238.69|0
1643075100000|2022-01-25 01:45:00|245.73|243.13|251.78|249.18|251.78|249.18|244.41|241.81|0
1643075400000|2022-01-25 01:50:00|251.46|248.86|249.74|247.14|252.4|249.8|248.5|245.9|0
1643075700000|2022-01-25 01:55:00|249.59|246.99|249.89|247.29|250.59|247.99|246.02|243.42|0
1643076000000|2022-01-25 02:00:00|249.27|246.67|246.94|244.34|249.27|246.67|245.62|243.02|0
1643076300000|2022-01-25 02:05:00|247.09|244.49|244.93|242.33|247.56|244.96|244.77|242.17|0
1643076600000|2022-01-25 02:10:00|245.08|242.48|245.85|243.25|248.32|245.72|244.31|241.71|0
1643076900000|2022-01-25 02:15:00|245.69|243.09|243.99|241.39|246.93|244.33|243.53|240.93|0
1643077200000|2022-01-25 02:20:00|243.53|240.93|242.91|240.31|244.45|241.85|241.38|238.78|0
1643077500000|2022-01-25 02:25:00|242.83|240.23|244.13|241.53|245.37|242.77|242.76|240.16|0
1643077800000|2022-01-25 02:30:00|243.52|240.92|246.9|244.3|247.99|245.39|243.52|240.92|0
1643078100000|2022-01-25 02:35:00|246.75|244.15|244.12|241.52|247.37|244.77|244.12|241.52|0
1643078400000|2022-01-25 02:40:00|244.28|241.68|242.73|240.13|245.58|242.98|242.43|239.83|0
1643078700000|2022-01-25 02:45:00|242.58|239.98|245.65|243.05|245.65|243.05|242.43|239.83|0
1643079000000|2022-01-25 02:50:00|245.5|242.9|246.42|243.82|247.19|244.59|245.03|242.43|0
1643079300000|2022-01-25 02:55:00|246.26|243.66|249.36|246.76|250.13|247.53|244.79|242.19|0
1643079600000|2022-01-25 03:00:00|249.2|246.6|243.78|241.18|249.2|246.6|243.78|241.18|0
1643079900000|2022-01-25 03:05:00|244.32|241.72|242.78|240.18|244.63|242.03|242.78|240.18|0
1643080200000|2022-01-25 03:10:00|242.47|239.87|239.56|236.96|242.47|239.87|238.88|236.28|0
1643080500000|2022-01-25 03:15:00|240.1|237.5|240.86|238.26|241.63|239.03|238.27|235.67|0
1643080800000|2022-01-25 03:20:00|241.01|238.41|240.7|238.1|241.77|239.17|239.64|237.04|0
1643081100000|2022-01-25 03:25:00|240.39|237.79|240.77|238.17|240.92|238.32|239.47|236.87|0
1643081400000|2022-01-25 03:30:00|240.69|238.09|238.25|235.65|241.91|239.31|238.25|235.65|0
1643081700000|2022-01-25 03:35:00|238.4|235.8|240.38|237.78|240.45|237.85|238.25|235.65|0
1643082000000|2022-01-25 03:40:00|240.53|237.93|242.12|239.52|244.51|241.91|240.53|237.93|0
1643082300000|2022-01-25 03:45:00|241.67|239.07|238.54|235.94|241.74|239.14|238.23|235.63|0
1643082600000|2022-01-25 03:50:00|238.69|236.09|238.38|235.78|238.99|236.39|238.08|235.48|0
1643082900000|2022-01-25 03:55:00|238.53|235.93|238.68|236.08|238.84|236.24|237.84|235.24|0
1643083200000|2022-01-25 04:00:00|238.75|236.15|237.61|235.01|238.82|236.22|237.61|235.01|0
1643083500000|2022-01-25 04:05:00|237.76|235.16|240.65|238.05|241.02|238.42|237.3|234.7|0
1643083800000|2022-01-25 04:10:00|240.57|237.97|238.66|236.06|240.64|238.04|238.36|235.76|0
1643084100000|2022-01-25 04:15:00|238.51|235.91|239.64|237.04|241.25|238.65|238.36|235.76|0
1643084400000|2022-01-25 04:20:00|239.72|237.12|239.26|236.66|240.09|237.49|238.65|236.05|0
1643084700000|2022-01-25 04:25:00|239.1|236.5|239.1|236.5|239.86|237.26|239.1|236.5|0
1643085000000|2022-01-25 04:30:00|238.95|236.35|235.46|232.86|239.86|237.26|235.46|232.86|0
1643085300000|2022-01-25 04:35:00|234.93|232.33|233.94|231.34|235.91|233.31|233.5|230.9|0
1643085600000|2022-01-25 04:40:00|234.1|231.5|233.41|230.81|234.1|231.5|231.84|229.24|0
1643085900000|2022-01-25 04:45:00|233.34|230.74|233.78|231.18|234.54|231.94|232.59|229.99|0
1643086200000|2022-01-25 04:50:00|233.85|231.25|233.33|230.73|234.38|231.78|232.65|230.05|0
1643086500000|2022-01-25 04:55:00|233.25|230.65|234.82|232.22|235.28|232.68|233.25|230.65|0
1643086800000|2022-01-25 05:00:00|234.67|232.07|233.01|230.41|234.82|232.22|230.47|227.87|0
1643087100000|2022-01-25 05:05:00|232.94|230.34|236.02|233.42|237.15|234.55|232.56|229.96|0
1643087400000|2022-01-25 05:10:00|236.17|233.57|237.38|234.78|238.29|235.69|235.72|233.12|0
1643087700000|2022-01-25 05:15:00|237.07|234.47|236.61|234.01|237.38|234.78|235.26|232.66|0
1643088000000|2022-01-25 05:20:00|236.53|233.93|239.34|236.74|239.49|236.89|236.46|233.86|0
1643088300000|2022-01-25 05:25:00|239.19|236.59|237.81|235.21|240.25|237.65|237.81|235.21|0
1643088600000|2022-01-25 05:30:00|238.12|235.52|240.62|238.02|243.15|240.55|237.28|234.68|0
1643088900000|2022-01-25 05:35:00|240.39|237.79|240.85|238.25|241.61|239.01|239.93|237.33|0
1643089200000|2022-01-25 05:40:00|241|238.4|247.92|245.32|248.54|245.94|241|238.4|0
1643089500000|2022-01-25 05:45:00|247.68|245.08|243.33|240.73|247.92|245.32|243.33|240.73|0
1643089800000|2022-01-25 05:50:00|243.41|240.81|242.63|240.03|244.02|241.42|242.02|239.42|0
1643090100000|2022-01-25 05:55:00|242.48|239.88|242.24|239.64|244.01|241.41|241.78|239.18|0
1643090400000|2022-01-25 06:00:00|242.93|240.33|239.25|236.65|246.33|243.73|239.25|236.65|0
1643090700000|2022-01-25 06:05:00|239.93|237.33|240.92|238.32|242.77|240.17|239.17|236.57|0
1643091000000|2022-01-25 06:10:00|241.08|238.48|239.46|236.86|241.61|239.01|237.86|235.26|0
1643091300000|2022-01-25 06:15:00|239|236.4|243.14|240.54|243.75|241.15|238.32|235.72|0
1643091600000|2022-01-25 06:20:00|243.22|240.62|241.52|238.92|245.07|242.47|241.52|238.92|0
1643091900000|2022-01-25 06:25:00|241.98|239.38|240.36|237.76|242.36|239.76|239.83|237.23|0
1643092200000|2022-01-25 06:30:00|240.59|237.99|240.28|237.68|240.59|237.99|238.3|235.7|0
1643092500000|2022-01-25 06:35:00|240.43|237.83|241.73|239.13|242.89|240.29|239.89|237.29|0
1643092800000|2022-01-25 06:40:00|241.5|238.9|241.19|238.59|242.49|239.89|240.43|237.83|0
1643093100000|2022-01-25 06:45:00|241.42|238.82|245.04|242.44|245.66|243.06|240.27|237.67|0
1643093400000|2022-01-25 06:50:00|245.35|242.75|245.18|242.58|246.12|243.52|243.8|241.2|0
1643093700000|2022-01-25 06:55:00|245.1|242.5|242.63|240.03|245.34|242.74|241.79|239.19|0
1643094000000|2022-01-25 07:00:00|242.17|239.57|240.01|237.41|246.11|243.51|239.86|237.26|0
1643094300000|2022-01-25 07:05:00|240.4|237.8|234.53|231.93|240.4|237.8|233.7|231.1|0
1643094600000|2022-01-25 07:10:00|234.16|231.56|229.94|227.34|236.05|233.45|229.94|227.34|0
1643094900000|2022-01-25 07:15:00|230.54|227.94|229.64|227.04|232.11|229.51|226.66|224.06|0
1643095200000|2022-01-25 07:20:00|229.49|226.89|229.24|226.64|231.68|229.08|220.17|217.57|0
1643095500000|2022-01-25 07:25:00|229.39|226.79|233.24|230.64|233.84|231.24|229.39|226.79|0
1643095800000|2022-01-25 07:30:00|232.64|230.04|232.49|229.89|236.38|233.78|232.34|229.74|0
1643096100000|2022-01-25 07:35:00|232.64|230.04|236.67|234.07|237.57|234.97|232.64|230.04|0
1643096400000|2022-01-25 07:40:00|236.82|234.22|237.34|234.74|239.23|236.63|236.14|233.54|0
1643096700000|2022-01-25 07:45:00|237.42|234.82|239.98|237.38|240.13|237.53|236.81|234.21|0
1643097000000|2022-01-25 07:50:00|239.67|237.07|241.56|238.96|242.1|239.5|238.77|236.17|0
1643097300000|2022-01-25 07:55:00|241.64|239.04|243|240.4|243|240.4|239.13|236.53|0
1643097600000|2022-01-25 08:00:00|243.31|240.71|238.37|235.77|243.99|241.39|238.37|235.77|0
1643097900000|2022-01-25 08:05:00|237.84|235.84|235.58|233.58|239.66|237.66|232.75|230.75|0
1643098200000|2022-01-25 08:10:00|235.73|233.73|243.14|241.14|243.67|241.67|235.06|233.06|0
1643098500000|2022-01-25 08:15:00|243.45|241.45|237.74|235.74|246.59|244.59|235.62|233.62|0
1643098800000|2022-01-25 08:20:00|238.19|236.19|231.86|229.86|238.95|236.95|231.41|229.41|0
1643099100000|2022-01-25 08:25:00|232.46|230.46|227.09|225.09|233.06|231.06|226.21|224.21|0
1643099400000|2022-01-25 08:30:00|227.24|225.24|237.86|235.86|237.86|235.86|227.09|225.09|0
1643099700000|2022-01-25 08:35:00|237.56|235.56|241.02|239.02|242.08|240.08|236.73|234.73|0
1643100000000|2022-01-25 08:40:00|240.79|238.79|240.71|238.71|241.55|239.55|238.75|236.75|0
1643100300000|2022-01-25 08:45:00|240.56|238.56|241.16|239.16|241.62|239.62|238|236|0
1643100600000|2022-01-25 08:50:00|240.71|238.71|239.19|237.19|245.57|243.57|239.19|237.19|0
1643100900000|2022-01-25 08:55:00|239.64|237.64|236.55|234.55|240.7|238.7|236.18|234.18|0
1643101200000|2022-01-25 09:00:00|236.7|234.7|235.87|233.87|237.68|235.68|233.48|231.48|0
1643101500000|2022-01-25 09:05:00|235.72|233.72|239.32|237.32|239.32|237.32|234.53|232.53|0
1643101800000|2022-01-25 09:10:00|239.09|237.09|237.51|235.51|240.99|238.99|236.01|234.01|0
1643102100000|2022-01-25 09:15:00|237.06|235.06|239.61|237.61|241.89|239.89|236.61|234.61|0
1643102400000|2022-01-25 09:20:00|239.31|237.31|246.83|244.83|246.91|244.91|239.16|237.16|0
1643102700000|2022-01-25 09:25:00|246.91|244.91|250.92|248.92|251.54|249.54|245.84|243.84|0
1643103000000|2022-01-25 09:30:00|251.07|249.07|248.98|246.98|252|250|248.29|246.29|0
1643103300000|2022-01-25 09:35:00|249.06|247.06|250.75|248.75|251.06|249.06|248.44|246.44|0
1643103600000|2022-01-25 09:40:00|250.67|248.67|252.29|250.29|252.29|250.29|247.97|245.97|0
1643103900000|2022-01-25 09:45:00|253.54|251.54|255.16|253.16|256.66|254.66|253.14|251.14|0
1643104200000|2022-01-25 09:50:00|254.62|252.62|262.22|260.22|262.22|260.22|254|252|0
1643104500000|2022-01-25 09:55:00|262.29|260.29|253.44|251.44|262.29|260.29|252.81|250.81|0
1643104800000|2022-01-25 10:00:00|253.6|251.6|251.56|249.56|255.08|253.08|250.78|248.78|0
1643105100000|2022-01-25 10:05:00|251.4|249.4|254.21|252.21|256.73|254.73|250|248|0
1643105400000|2022-01-25 10:10:00|253.66|251.66|256.56|254.56|256.64|254.64|253.27|251.27|0
1643105700000|2022-01-25 10:15:00|256.88|254.88|258.45|256.45|259.16|257.16|255.53|253.53|0
1643106000000|2022-01-25 10:20:00|258.29|256.29|256|254|258.77|256.77|255.45|253.45|0
1643106300000|2022-01-25 10:25:00|255.68|253.68|255.36|253.36|256.87|254.87|254.35|252.35|0
1643106600000|2022-01-25 10:30:00|255.6|253.6|252.77|250.77|256.86|254.86|252.62|250.62|0
1643106900000|2022-01-25 10:35:00|252.93|250.93|248.1|246.1|253.4|251.4|247.02|245.02|0
1643107200000|2022-01-25 10:40:00|248.02|246.02|246.24|244.24|249.03|247.03|245.93|243.93|0
1643107500000|2022-01-25 10:45:00|245.78|243.78|241.78|239.78|246.85|244.85|241.78|239.78|0
1643107800000|2022-01-25 10:50:00|241.47|239.47|242.84|240.84|244.99|242.99|241.47|239.47|0
1643108100000|2022-01-25 10:55:00|242.77|240.77|243.45|241.45|244.53|242.53|240.55|238.55|0
1643108400000|2022-01-25 11:00:00|242.38|240.38|247.14|245.14|247.52|245.52|241.46|239.46|0
1643108700000|2022-01-25 11:05:00|246.91|244.91|247.91|245.91|248.22|246.22|244.82|242.82|0
1643109000000|2022-01-25 11:10:00|247.75|245.75|249.14|247.14|249.14|247.14|246.52|244.52|0
1643109300000|2022-01-25 11:15:00|248.99|246.99|245.43|243.43|250.85|248.85|245.12|243.12|0
1643109600000|2022-01-25 11:20:00|245.5|243.5|246.26|244.26|247.19|245.19|244.65|242.65|0
1643109900000|2022-01-25 11:25:00|246.5|244.5|246.25|244.25|247.48|245.48|243.33|241.33|0
1643110200000|2022-01-25 11:30:00|246.4|244.4|242.49|240.49|247.09|245.09|241.58|239.58|0
1643110500000|2022-01-25 11:35:00|242.19|240.19|240.44|238.44|244.87|242.87|240.44|238.44|0
1643110800000|2022-01-25 11:40:00|240.59|238.59|236.52|234.52|241.42|239.42|235.32|233.32|0
1643111100000|2022-01-25 11:45:00|235.92|233.92|238|236|239.05|237.05|234.49|232.49|0
1643111400000|2022-01-25 11:50:00|238.23|236.23|237.92|235.92|239.13|237.13|237.32|235.32|0
1643111700000|2022-01-25 11:55:00|237.77|235.77|238.67|236.67|241.77|239.77|236.41|234.41|0
1643112000000|2022-01-25 12:00:00|238.59|236.59|234.61|232.61|239.42|237.42|234.61|232.61|0
1643112300000|2022-01-25 12:05:00|234.83|232.83|237.9|235.9|238.05|236.05|234.16|232.16|0
1643112600000|2022-01-25 12:10:00|237.67|235.67|239.78|237.78|241.68|239.68|237.6|235.6|0
1643112900000|2022-01-25 12:15:00|239.55|237.55|240.76|238.76|240.76|238.76|238.5|236.5|0
1643113200000|2022-01-25 12:20:00|240.61|238.61|235.48|233.48|241.82|239.82|235.48|233.48|0
1643113500000|2022-01-25 12:25:00|235.7|233.7|239.08|237.08|239.08|237.08|235.7|233.7|0
1643113800000|2022-01-25 12:30:00|238.78|236.78|235.69|233.69|238.78|236.78|234.42|232.42|0
1643114100000|2022-01-25 12:35:00|235.84|233.84|235.31|233.31|237.49|235.49|234.42|232.42|0
1643114400000|2022-01-25 12:40:00|234.79|232.79|236.06|234.06|236.06|234.06|231.66|229.66|0
1643114700000|2022-01-25 12:45:00|236.43|234.43|236.65|234.65|237.1|235.1|234.11|232.11|0
1643115000000|2022-01-25 12:50:00|236.5|234.5|236.64|234.64|237.7|235.7|235.9|233.9|0
1643115300000|2022-01-25 12:55:00|236.79|234.79|234.54|232.54|237.09|235.09|233.8|231.8|0
1643115600000|2022-01-25 13:00:00|234.84|232.84|230.96|228.96|235.89|233.89|230.96|228.96|0
1643115900000|2022-01-25 13:05:00|231.71|229.71|225.42|223.42|232.67|230.67|223.81|221.81|0
1643116200000|2022-01-25 13:10:00|224.69|222.69|229.6|227.6|229.6|227.6|224.69|222.69|0
1643116500000|2022-01-25 13:15:00|229.45|227.45|234.63|232.63|234.92|232.92|229.45|227.45|0
1643116800000|2022-01-25 13:20:00|234.77|232.77|232.03|230.03|235.07|233.07|231.36|229.36|0
1643117100000|2022-01-25 13:25:00|231.88|229.88|226.44|224.44|232.47|230.47|225.61|223.61|0
1643117400000|2022-01-25 13:30:00|226.29|224.29|229.96|227.96|230.4|228.4|225.56|223.56|0
1643117700000|2022-01-25 13:35:00|229.67|227.67|231.73|229.73|233.37|231.37|229.67|227.67|0
1643118000000|2022-01-25 13:40:00|231.88|229.88|233.51|231.51|234.25|232.25|230.25|228.25|0
1643118300000|2022-01-25 13:45:00|233.36|231.36|231.87|229.87|234.25|232.25|231.42|229.42|0
1643118600000|2022-01-25 13:50:00|232.16|230.16|231.52|229.52|234.39|232.39|229.45|227.45|0
1643118900000|2022-01-25 13:55:00|231.82|229.82|233.6|231.6|234.8|232.8|230.33|228.33|0
1643119200000|2022-01-25 14:00:00|233.16|231.16|233.6|231.6|233.9|231.9|230.18|228.18|0
1643119500000|2022-01-25 14:05:00|233.75|231.75|233.59|231.59|234.79|232.79|231.43|229.43|0
1643119800000|2022-01-25 14:10:00|233.89|231.89|231.5|229.5|234.04|232.04|230.31|228.31|0
1643120100000|2022-01-25 14:15:00|231.65|229.65|234.78|232.78|235.08|233.08|230.75|228.75|0
1643120400000|2022-01-25 14:20:00|234.93|232.93|234.02|232.02|235.52|233.52|232.53|230.53|0
1643120700000|2022-01-25 14:25:00|234.17|232.17|232.37|230.37|235.22|233.22|232.3|230.3|0
1643121000000|2022-01-25 14:30:00|231.63|229.63|230.8|228.8|235.81|233.81|225.18|223.18|0
1643121300000|2022-01-25 14:35:00|228.72|226.72|228.37|226.37|239.22|237.22|226.29|224.29|0
1643121600000|2022-01-25 14:40:00|228.3|226.3|222.87|220.87|233.49|231.49|220.23|218.23|0
1643121900000|2022-01-25 14:45:00|223.01|221.01|213.66|211.66|223.75|221.75|211.5|209.5|0
1643122200000|2022-01-25 14:50:00|214.22|212.22|207.12|205.12|216.87|214.87|207.12|205.12|0
1643122500000|2022-01-25 14:55:00|206.29|204.29|209.28|207.28|212.45|210.45|206.29|204.29|0
1643122800000|2022-01-25 15:00:00|209.7|207.7|203.25|201.25|214.01|212.01|199|197|0
1643123100000|2022-01-25 15:05:00|203.52|201.52|208.49|206.49|208.91|206.91|200.65|198.65|0
1643123400000|2022-01-25 15:10:00|207.52|205.52|214.23|212.23|214.8|212.8|203.24|201.24|0
1643123700000|2022-01-25 15:15:00|214.8|212.8|214.29|212.29|220.26|218.26|212.26|210.26|0
1643124000000|2022-01-25 15:20:00|214.15|212.15|213.3|211.3|215.14|213.14|209.63|207.63|0
1643124300000|2022-01-25 15:25:00|212.45|210.45|225.33|223.33|225.77|223.77|211.03|209.03|0
1643124600000|2022-01-25 15:30:00|225.92|223.92|223.48|221.48|226.51|224.51|222.54|220.54|0
1643124900000|2022-01-25 15:35:00|224|222|221.36|219.36|228.72|226.72|215.05|213.05|0
1643125200000|2022-01-25 15:40:00|220.78|218.78|228.69|226.69|228.69|226.69|219.33|217.33|0
1643125500000|2022-01-25 15:45:00|230.76|228.76|232.58|230.58|234.96|232.96|225.12|223.12|0
1643125800000|2022-01-25 15:50:00|232.13|230.13|223.65|221.65|232.72|230.72|222.92|220.92|0
1643126100000|2022-01-25 15:55:00|224.09|222.09|216.23|214.23|225.86|223.86|215.33|213.33|0
1643126400000|2022-01-25 16:00:00|216.38|214.38|222.75|220.75|222.9|220.9|216.38|214.38|0
1643126700000|2022-01-25 16:05:00|222.31|220.31|217.1|215.1|225.67|223.67|213.81|211.81|0
1643127000000|2022-01-25 16:10:00|217.24|215.24|214.3|212.3|220.85|218.85|213.1|211.1|0
1643127300000|2022-01-25 16:15:00|213.52|211.52|224.78|222.78|224.99|222.99|212.38|210.38|0
1643127600000|2022-01-25 16:20:00|224.63|222.63|221.86|219.86|228.16|226.16|219.84|217.84|0
1643127900000|2022-01-25 16:25:00|221.94|219.94|222.57|220.57|226.57|224.57|218.47|216.47|0
1643128200000|2022-01-25 16:30:00|222.2|220.2|215.56|213.56|222.57|220.57|215.56|213.56|0
1643128500000|2022-01-25 16:35:00|215.27|213.27|208.53|206.53|216.57|214.57|205.56|203.56|0
1643128800000|2022-01-25 16:40:00|208.1|206.1|211.22|209.22|211.94|209.94|206.12|204.12|0
1643129100000|2022-01-25 16:45:00|210.94|208.94|215.1|213.1|215.53|213.53|210.23|208.23|0
1643129400000|2022-01-25 16:50:00|214.38|212.38|217.83|215.83|218.27|216.27|213.08|211.08|0
1643129700000|2022-01-25 16:55:00|217.54|215.54|206.59|204.59|217.68|215.68|206.16|204.16|0
1643130000000|2022-01-25 17:00:00|206.73|204.73|212.59|210.59|212.59|210.59|205.17|203.17|0
1643130300000|2022-01-25 17:05:00|213.17|211.17|217.08|215.08|220.23|218.23|213.17|211.17|0
1643130600000|2022-01-25 17:10:00|217.37|215.37|218.1|216.1|218.61|216.61|213.88|211.88|0
1643130900000|2022-01-25 17:15:00|217.95|215.95|215.91|213.91|221.92|219.92|209.85|207.85|0
1643131200000|2022-01-25 17:20:00|214.89|212.89|220.73|218.73|223.46|221.46|214.74|212.74|0
1643131500000|2022-01-25 17:25:00|220.88|218.88|221.53|219.53|224.28|222.28|219.7|217.7|0
1643131800000|2022-01-25 17:30:00|221.31|219.31|215.29|213.29|221.31|219.31|214.06|212.06|0
1643132100000|2022-01-25 17:35:00|215.22|213.22|216.81|214.81|218.12|216.12|214.92|212.92|0
1643132400000|2022-01-25 17:40:00|216.66|214.66|217.68|215.68|217.68|215.68|211.38|209.38|0
1643132700000|2022-01-25 17:45:00|218.12|216.12|212.02|210.02|219.36|217.36|210.45|208.45|0
1643133000000|2022-01-25 17:50:00|211.88|209.88|212.88|210.88|214.47|212.47|209.59|207.59|0
1643133300000|2022-01-25 17:55:00|212.66|210.66|217.51|215.51|217.51|215.51|208.72|206.72|0
1643133600000|2022-01-25 18:00:00|217.08|215.08|213.16|211.16|217.08|215.08|210.72|208.72|0
1643133900000|2022-01-25 18:05:00|213.08|211.08|213.16|211.16|215.25|213.25|209.57|207.57|0
1643134200000|2022-01-25 18:10:00|213.73|211.73|215.51|213.51|218.53|216.53|212.72|210.72|0
1643134500000|2022-01-25 18:15:00|215.8|213.8|218.58|216.58|219.53|217.53|213.91|211.91|0
1643134800000|2022-01-25 18:20:00|218.72|216.72|216.64|214.64|218.72|216.72|214.81|212.81|0
1643135100000|2022-01-25 18:25:00|215.39|213.39|224.4|222.4|224.85|222.85|214.96|212.96|0
1643135400000|2022-01-25 18:30:00|224.17|222.17|226.76|224.76|228.13|226.13|222.14|220.14|0
1643135700000|2022-01-25 18:35:00|227.37|225.37|227.21|225.21|228.74|226.74|222.98|220.98|0
1643136000000|2022-01-25 18:40:00|228.58|226.58|227.51|225.51|229.04|227.04|224.63|222.63|0
1643136300000|2022-01-25 18:45:00|227.58|225.58|233.48|231.48|234.41|232.41|225.69|223.69|0
1643136600000|2022-01-25 18:50:00|233.33|231.33|238.18|236.18|238.98|236.98|232.4|230.4|0
1643136900000|2022-01-25 18:55:00|238.03|236.03|240.05|238.05|240.37|238.37|234.77|232.77|0
1643137200000|2022-01-25 19:00:00|240.36|238.36|235.38|233.38|240.68|238.68|233.83|231.83|0
1643137500000|2022-01-25 19:05:00|234.76|232.76|234.13|232.13|236.3|234.3|231.98|229.98|0
1643137800000|2022-01-25 19:10:00|234.29|232.29|243.65|241.65|244.67|242.67|233.98|231.98|0
1643138100000|2022-01-25 19:15:00|243.96|241.96|246.41|244.41|246.65|244.65|243.02|241.02|0
1643138400000|2022-01-25 19:20:00|246.17|244.17|246.95|244.95|250.14|248.14|245.22|243.22|0
1643138700000|2022-01-25 19:25:00|246.31|244.31|246.7|244.7|247.9|245.9|243.3|241.3|0
1643139000000|2022-01-25 19:30:00|246.46|244.46|239.53|237.53|247.89|245.89|239.21|237.21|0
1643139300000|2022-01-25 19:35:00|240.62|238.62|245.79|243.79|246.43|244.43|240.62|238.62|0
1643139600000|2022-01-25 19:40:00|246.74|244.74|254.07|252.07|254.4|252.4|246.74|244.74|0
1643139900000|2022-01-25 19:45:00|253.91|251.91|253.75|251.75|257.13|255.13|253.26|251.26|0
1643140200000|2022-01-25 19:50:00|254.39|252.39|257.77|255.77|258.98|256.98|252.94|250.94|0
1643140500000|2022-01-25 19:55:00|258.26|256.26|262.23|260.23|263.14|261.14|256.48|254.48|0
1643140800000|2022-01-25 20:00:00|261.83|259.83|255.08|253.08|262.48|260.48|253.72|251.72|0
1643141100000|2022-01-25 20:05:00|255.17|253.17|248.12|246.12|255.17|253.17|247.01|245.01|0
1643141400000|2022-01-25 20:10:00|248.28|246.28|247.3|245.3|249.99|247.99|245.27|243.27|0
1643141700000|2022-01-25 20:15:00|247.61|245.61|255.26|253.26|255.9|253.9|247.61|245.61|0
1643142000000|2022-01-25 20:20:00|255.09|253.09|245.15|243.15|255.58|253.58|244.92|242.92|0
1643142300000|2022-01-25 20:25:00|245.24|243.24|236.35|234.35|245.24|243.24|235.12|233.12|0
1643142600000|2022-01-25 20:30:00|235.43|233.43|236.44|234.44|238.52|236.52|230.77|228.77|0
1643142900000|2022-01-25 20:35:00|236.36|234.36|241.99|239.99|243.55|241.55|231.86|229.86|0
1643143200000|2022-01-25 20:40:00|242.15|240.15|240.66|238.66|247.46|245.46|239.27|237.27|0
1643143500000|2022-01-25 20:45:00|240.2|238.2|238.03|236.03|245.18|243.18|236.03|234.03|0
1643143800000|2022-01-25 20:50:00|235.49|233.49|229.02|227.02|235.72|233.72|226.76|224.76|0
1643144100000|2022-01-25 20:55:00|228.71|226.71|229.55|227.55|234.33|232.33|227.36|225.36|0
1643144400000|2022-01-25 21:00:00|231.22|229.22|226.88|224.88|234.75|232.75|223.8|221.8|0
1643144700000|2022-01-25 21:05:00|226.96|224.96|219.98|217.98|227.27|225.27|219.09|217.09|0
1643145000000|2022-01-25 21:10:00|220.06|218.06|220.8|218.8|223.94|221.94|219.47|217.47|0
1643145300000|2022-01-25 21:15:00|222.21|219.61|218.12|215.52|222.59|219.99|217.83|215.23|0
1643145600000|2022-01-25 21:20:00|218.34|215.74|216.42|213.82|218.34|215.74|215.32|212.72|0
1643145900000|2022-01-25 21:25:00|216.5|213.9|215.53|212.93|216.71|214.11|213.92|211.32|0
1643146200000|2022-01-25 21:30:00|214.87|212.27|210.64|208.04|215.9|213.3|209.63|207.03|0
1643146500000|2022-01-25 21:35:00|210.56|207.96|212.09|209.49|212.74|210.14|210.35|207.75|0
1643146800000|2022-01-25 21:40:00|212.23|209.63|210.63|208.03|212.52|209.92|210.49|207.89|0
1643147100000|2022-01-25 21:45:00|210.77|208.17|205.86|203.26|211.93|209.33|205.01|202.41|0
1643147400000|2022-01-25 21:50:00|206.22|203.62|204.29|201.69|206.22|203.62|200.04|197.44|0
1643147700000|2022-01-25 21:55:00|204.14|201.54|204.78|202.18|206.57|203.97|202.3|199.7|0
1643148000000|2022-01-25 22:00:00|204.71|202.11|203.79|201.19|204.71|202.11|203.56|200.96|0
1643148300000|2022-01-25 22:05:00|203.69|201.09|204.01|201.41|204.22|201.62|203.69|201.09|0
1643148600000|2022-01-25 22:10:00|203.93|201.33|204.46|201.86|204.81|202.21|203.93|201.33|0
1643148900000|2022-01-25 22:15:00|204.48|201.88|203.77|201.17|204.65|202.05|203.77|201.17|0
1643149200000|2022-01-25 22:20:00|203.92|201.32|204.32|201.72|204.32|201.72|203.46|200.86|0
1643149500000|2022-01-25 22:25:00|204.3|201.7|204.3|201.7|204.51|201.91|204.28|201.68|0
1643149800000|2022-01-25 22:30:00|204.21|201.61|205.77|203.17|205.77|203.17|204.19|201.59|0
1643150100000|2022-01-25 22:35:00|205.83|203.23|206.27|203.67|206.51|203.91|205.83|203.23|0
1643150400000|2022-01-25 22:40:00|206.21|203.61|206.52|203.92|206.9|204.3|206.21|203.61|0
1643150700000|2022-01-25 22:45:00|206.58|203.98|206.4|203.8|206.77|204.17|206.1|203.5|0
1643151000000|2022-01-25 22:50:00|206.48|203.88|206.41|203.81|206.48|203.88|206.35|203.75|0
1643151300000|2022-01-25 22:55:00|206.39|203.79|207.09|204.49|207.09|204.49|206.39|203.79|0
1643151600000|2022-01-25 23:00:00|207|204.4|214.18|211.58|214.83|212.23|207|204.4|0
1643151900000|2022-01-25 23:05:00|214.62|212.02|221.26|218.66|221.86|219.26|213.3|210.7|0
1643152200000|2022-01-25 23:10:00|220.89|218.29|226.66|224.06|227.57|224.97|220.52|217.92|0
1643152500000|2022-01-25 23:15:00|226.51|223.91|228.32|225.72|229.08|226.48|223.87|221.27|0
1643152800000|2022-01-25 23:20:00|228.02|225.42|228.54|225.94|228.62|226.02|226.72|224.12|0
1643153100000|2022-01-25 23:25:00|228.31|225.71|231.2|228.6|231.5|228.9|224.99|222.39|0
1643153400000|2022-01-25 23:30:00|231.05|228.45|230.58|227.98|234.72|232.12|229.67|227.07|0
1643153700000|2022-01-25 23:35:00|231.04|228.44|230.88|228.28|231.8|229.2|229.89|227.29|0
1643154000000|2022-01-25 23:40:00|230.73|228.13|236.71|234.11|238.11|235.51|230.65|228.05|0
1643154300000|2022-01-25 23:45:00|236.56|233.96|240.43|237.83|242.94|240.34|236.56|233.96|0
1643154600000|2022-01-25 23:50:00|240.59|237.99|239.65|237.05|243|240.4|239.03|236.43|0
1643154900000|2022-01-25 23:55:00|239.81|237.21|236.4|233.8|240.04|237.44|235.25|232.65|0
1643155200000|2022-01-26 00:00:00|236.56|233.96|231.35|228.75|237.17|234.57|231.04|228.44|0
1643155500000|2022-01-26 00:05:00|231.5|228.9|232.63|230.03|233.48|230.88|230.74|228.14|0
1643155800000|2022-01-26 00:10:00|232.56|229.96|235.16|232.56|237.08|234.48|231.95|229.35|0
1643156100000|2022-01-26 00:15:00|235.31|232.71|227.54|224.94|236.39|233.79|227.54|224.94|0
1643156400000|2022-01-26 00:20:00|228|225.4|228.14|225.54|228.82|226.22|226.18|223.58|0
1643156700000|2022-01-26 00:25:00|228.59|225.99|226.33|223.73|231.63|229.03|226.33|223.73|0
1643157000000|2022-01-26 00:30:00|226.55|223.95|231.77|229.17|231.92|229.32|223.7|221.1|0
1643157300000|2022-01-26 00:35:00|231.54|228.94|232.53|229.93|233.91|231.31|229.49|226.89|0
1643157600000|2022-01-26 00:40:00|232.68|230.08|228.72|226.12|232.68|230.08|227.89|225.29|0
1643157900000|2022-01-26 00:45:00|229.18|226.58|230.15|227.55|231.3|228.7|228.27|225.67|0
1643158200000|2022-01-26 00:50:00|230|227.4|227.65|225.05|230.91|228.31|227.65|225.05|0
1643158500000|2022-01-26 00:55:00|227.35|224.75|227.35|224.75|229.77|227.17|226.07|223.47|0
1643158800000|2022-01-26 01:00:00|227.04|224.44|228.4|225.8|228.62|226.02|225.46|222.86|0
1643159100000|2022-01-26 01:05:00|228.7|226.1|230.43|227.83|231.89|229.29|228.7|226.1|0
1643159400000|2022-01-26 01:10:00|230.21|227.61|225.67|223.07|231.04|228.44|225.07|222.47|0
1643159700000|2022-01-26 01:15:00|225.59|222.99|227.32|224.72|228.91|226.31|225.07|222.47|0
1643160000000|2022-01-26 01:20:00|227.17|224.57|230.72|228.12|231.41|228.81|227.17|224.57|0
1643160300000|2022-01-26 01:25:00|230.65|228.05|231.32|228.72|231.71|229.11|229.96|227.36|0
1643160600000|2022-01-26 01:30:00|231.47|228.87|230.1|227.5|231.55|228.95|228.21|225.61|0
1643160900000|2022-01-26 01:35:00|230.25|227.65|231.85|229.25|232.61|230.01|227.15|224.55|0
1643161200000|2022-01-26 01:40:00|232|229.4|229.71|227.11|232.61|230.01|229.33|226.73|0
1643161500000|2022-01-26 01:45:00|230.17|227.57|232.14|229.54|232.91|230.31|229.79|227.19|0
1643161800000|2022-01-26 01:50:00|231.99|229.39|231.14|228.54|232.9|230.3|230.46|227.86|0
1643162100000|2022-01-26 01:55:00|231.22|228.62|234.65|232.05|236.11|233.51|231.14|228.54|0
1643162400000|2022-01-26 02:00:00|234.73|232.13|235.03|232.43|236.42|233.82|234.12|231.52|0
1643162700000|2022-01-26 02:05:00|235.26|232.66|236.25|233.65|237.26|234.66|235.1|232.5|0
1643163000000|2022-01-26 02:10:00|235.79|233.19|236.48|233.88|237.33|234.73|235.71|233.11|0
1643163300000|2022-01-26 02:15:00|236.63|234.03|236.62|234.02|237.02|234.42|235.17|232.57|0
1643163600000|2022-01-26 02:20:00|236.71|234.11|237.78|235.18|239.09|236.49|236.09|233.49|0
1643163900000|2022-01-26 02:25:00|237.7|235.1|237.16|234.56|237.7|235.1|236.31|233.71|0
1643164200000|2022-01-26 02:30:00|237.08|234.48|236.61|234.01|238|235.4|236.23|233.63|0
1643164500000|2022-01-26 02:35:00|236.69|234.09|235.3|232.7|236.69|234.09|235.22|232.62|0
1643164800000|2022-01-26 02:40:00|235.37|232.77|234.06|231.46|235.68|233.08|233.91|231.31|0
1643165100000|2022-01-26 02:45:00|233.98|231.38|234.82|232.22|234.98|232.38|233.91|231.31|0
1643165400000|2022-01-26 02:50:00|234.98|232.38|234.82|232.22|234.98|232.38|234.28|231.68|0
1643165700000|2022-01-26 02:55:00|234.74|232.14|232.67|230.07|234.97|232.37|232.06|229.46|0
1643166000000|2022-01-26 03:00:00|232.36|229.76|234.65|232.05|234.81|232.21|232.36|229.76|0
1643166300000|2022-01-26 03:05:00|234.81|232.21|236.8|234.2|238.35|235.75|234.57|231.97|0
1643166600000|2022-01-26 03:10:00|236.65|234.05|235.79|233.19|237.34|234.74|235.72|233.12|0
1643166900000|2022-01-26 03:15:00|235.72|233.12|236.79|234.19|237.1|234.5|235.1|232.5|0
1643167200000|2022-01-26 03:20:00|237.1|234.5|237.48|234.88|237.94|235.34|236.25|233.65|0
1643167500000|2022-01-26 03:25:00|237.32|234.72|235.93|233.33|237.63|235.03|235.39|232.79|0
1643167800000|2022-01-26 03:30:00|235.85|233.25|239.4|236.8|239.56|236.96|235.85|233.25|0
1643168100000|2022-01-26 03:35:00|239.56|236.96|238.16|235.56|239.87|237.27|238.16|235.56|0
1643168400000|2022-01-26 03:40:00|238.31|235.71|239.08|236.48|239.08|236.48|238|235.4|0
1643168700000|2022-01-26 03:45:00|239.23|236.63|240.01|237.41|240.47|237.87|238.46|235.86|0
1643169000000|2022-01-26 03:50:00|240|237.4|239.69|237.09|241.71|239.11|239.23|236.63|0
1643169300000|2022-01-26 03:55:00|239.84|237.24|239.84|237.24|240.46|237.86|239.53|236.93|0
1643169600000|2022-01-26 04:00:00|239.99|237.39|237.36|234.76|241.08|238.48|237.2|234.6|0
1643169900000|2022-01-26 04:05:00|237.43|234.83|237.97|235.37|238.28|235.68|236.58|233.98|0
1643170200000|2022-01-26 04:10:00|237.73|235.13|239.2|236.6|239.2|236.6|237.66|235.06|0
1643170500000|2022-01-26 04:15:00|239.05|236.45|238.73|236.13|239.2|236.6|237.96|235.36|0
1643170800000|2022-01-26 04:20:00|238.57|235.97|238.57|235.97|239.04|236.44|238.03|235.43|0
1643171100000|2022-01-26 04:25:00|238.49|235.89|238.95|236.35|239.18|236.58|237.18|234.58|0
1643171400000|2022-01-26 04:30:00|239.03|236.43|238.87|236.27|239.25|236.65|238.17|235.57|0
1643171700000|2022-01-26 04:35:00|238.94|236.34|238.09|235.49|238.94|236.34|237.16|234.56|0
1643172000000|2022-01-26 04:40:00|238.32|235.72|237.69|235.09|238.71|236.11|237|234.4|0
1643172300000|2022-01-26 04:45:00|237.62|235.02|238.15|235.55|238.54|235.94|237|234.4|0
1643172600000|2022-01-26 04:50:00|238.08|235.48|237.99|235.39|238.23|235.63|237.68|235.08|0
1643172900000|2022-01-26 04:55:00|237.92|235.32|239.38|236.78|239.61|237.01|237.37|234.77|0
1643173200000|2022-01-26 05:00:00|239.3|236.7|238.68|236.08|239.61|237.01|238.06|235.46|0
1643173500000|2022-01-26 05:05:00|238.52|235.92|237.35|234.75|238.99|236.39|236.36|233.76|0
1643173800000|2022-01-26 05:10:00|237.51|234.91|235.12|232.52|237.51|234.91|234.96|232.36|0
1643174100000|2022-01-26 05:15:00|234.96|232.36|233.58|230.98|235.65|233.05|233.27|230.67|0
1643174400000|2022-01-26 05:20:00|233.43|230.83|232.66|230.06|233.73|231.13|232.35|229.75|0
1643174700000|2022-01-26 05:25:00|232.81|230.21|235.79|233.19|235.87|233.27|232.81|230.21|0
1643175000000|2022-01-26 05:30:00|235.87|233.27|235.4|232.8|236.79|234.19|235.02|232.42|0
1643175300000|2022-01-26 05:35:00|235.78|233.18|236.01|233.41|236.79|234.19|235.78|233.18|0
1643175600000|2022-01-26 05:40:00|236.17|233.57|235.85|233.25|236.47|233.87|235.39|232.79|0
1643175900000|2022-01-26 05:45:00|236.01|233.41|236.93|234.33|237.08|234.48|235|232.4|0
1643176200000|2022-01-26 05:50:00|237|234.4|237.85|235.25|237.85|235.25|236.54|233.94|0
1643176500000|2022-01-26 05:55:00|237.92|235.32|237.3|234.7|238.62|236.02|237.07|234.47|0
1643176800000|2022-01-26 06:00:00|236.91|234.31|239.15|236.55|239.15|236.55|236.14|233.54|0
1643177100000|2022-01-26 06:05:00|238.76|236.16|237.9|235.3|239.54|236.94|237.52|234.92|0
1643177400000|2022-01-26 06:10:00|238.14|235.54|236.74|234.14|238.29|235.69|236.59|233.99|0
1643177700000|2022-01-26 06:15:00|236.9|234.3|237.82|235.22|238.05|235.45|236.51|233.91|0
1643178000000|2022-01-26 06:20:00|237.89|235.29|238.35|235.75|239.13|236.53|237.89|235.29|0
1643178300000|2022-01-26 06:25:00|238.43|235.83|236.87|234.27|238.74|236.14|236.72|234.12|0
1643178600000|2022-01-26 06:30:00|237.02|234.42|235.24|232.64|237.33|234.73|234.55|231.95|0
1643178900000|2022-01-26 06:35:00|235.39|232.79|237.17|234.57|237.17|234.57|235.16|232.56|0
1643179200000|2022-01-26 06:40:00|237.24|234.64|236.46|233.86|237.24|234.64|236.08|233.48|0
1643179500000|2022-01-26 06:45:00|236.54|233.94|236.3|233.7|236.54|233.94|235.38|232.78|0
1643179800000|2022-01-26 06:50:00|236.23|233.63|233.52|230.92|236.38|233.78|233.52|230.92|0
1643180100000|2022-01-26 06:55:00|234.06|231.46|233.82|231.22|234.44|231.84|232.52|229.92|0
1643180400000|2022-01-26 07:00:00|234.21|231.61|231.75|229.15|235.83|233.23|231.29|228.69|0
1643180700000|2022-01-26 07:05:00|231.82|229.22|231.97|229.37|232.21|229.61|230.52|227.92|0
1643181000000|2022-01-26 07:10:00|232.05|229.45|230.36|227.76|232.81|230.21|228.69|226.09|0
1643181300000|2022-01-26 07:15:00|230.28|227.68|227.47|224.87|230.28|227.68|227.47|224.87|0
1643181600000|2022-01-26 07:20:00|227.62|225.02|228.29|225.69|229.36|226.76|227.62|225.02|0
1643181900000|2022-01-26 07:25:00|228.52|225.92|229.89|227.29|229.89|227.29|227.76|225.16|0
1643182200000|2022-01-26 07:30:00|230.11|227.51|232.4|229.8|232.94|230.34|229.73|227.13|0
1643182500000|2022-01-26 07:35:00|232.33|229.73|234.85|232.25|234.94|232.34|232.33|229.73|0
1643182800000|2022-01-26 07:40:00|234.78|232.18|235.08|232.48|235.24|232.64|233.77|231.17|0
1643183100000|2022-01-26 07:45:00|235|232.4|234.07|231.47|235.55|232.95|233.54|230.94|0
1643183400000|2022-01-26 07:50:00|234.46|231.86|236.93|234.33|237|234.4|234.15|231.55|0
1643183700000|2022-01-26 07:55:00|237.08|234.48|234.76|232.16|237.08|234.48|234.14|231.54|0
1643184000000|2022-01-26 08:00:00|234.83|232.23|240.65|238.05|240.65|238.05|234.6|232|0
1643184300000|2022-01-26 08:05:00|239.88|237.88|242.5|240.5|244.07|242.07|239.88|237.88|0
1643184600000|2022-01-26 08:10:00|243.76|241.76|245.81|243.81|246.76|244.76|243.59|241.59|0
1643184900000|2022-01-26 08:15:00|245.33|243.33|245.96|243.96|246.83|244.83|245.17|243.17|0
1643185200000|2022-01-26 08:20:00|246.12|244.12|248.33|246.33|250.57|248.57|246.12|244.12|0
1643185500000|2022-01-26 08:25:00|248.49|246.49|250.24|248.24|251.85|249.85|248.33|246.33|0
1643185800000|2022-01-26 08:30:00|250.4|248.4|250.4|248.4|253.13|251.13|250.24|248.24|0
1643186100000|2022-01-26 08:35:00|250.72|248.72|252.25|250.25|252.9|250.9|250.24|248.24|0
1643186400000|2022-01-26 08:40:00|252.41|250.41|251.44|249.44|253.7|251.7|250.95|248.95|0
1643186700000|2022-01-26 08:45:00|251.92|249.92|250.95|248.95|252.08|250.08|248.14|246.14|0
1643187000000|2022-01-26 08:50:00|250.79|248.79|249.41|247.41|251.27|249.27|248.21|246.21|0
1643187300000|2022-01-26 08:55:00|249.17|247.17|248.44|246.44|249.33|247.33|247.41|245.41|0
1643187600000|2022-01-26 09:00:00|247.57|245.57|251.74|249.74|254.65|252.65|247.25|245.25|0
1643187900000|2022-01-26 09:05:00|251.49|249.49|255.62|253.62|255.62|253.62|250.85|248.85|0
1643188200000|2022-01-26 09:10:00|255.29|253.29|256.34|254.34|258.06|256.06|255.13|253.13|0
1643188500000|2022-01-26 09:15:00|256.67|254.67|257.33|255.33|261.4|259.4|255.45|253.45|0
1643188800000|2022-01-26 09:20:00|257.25|255.25|260.6|258.6|260.6|258.6|254.89|252.89|0
1643189100000|2022-01-26 09:25:00|260.77|258.77|257.98|255.98|261.43|259.43|257.81|255.81|0
1643189400000|2022-01-26 09:30:00|258.14|256.14|258.44|256.44|260.92|258.92|257.21|255.21|0
1643189700000|2022-01-26 09:35:00|258.52|256.52|262.7|260.7|263.69|261.69|257.29|255.29|0
1643190000000|2022-01-26 09:40:00|262.87|260.87|264.68|262.68|264.76|262.76|261.55|259.55|0
1643190300000|2022-01-26 09:45:00|264.92|262.92|262.44|260.44|265.5|263.5|262.2|260.2|0
1643190600000|2022-01-26 09:50:00|262.53|260.53|260.87|258.87|263.18|261.18|260.71|258.71|0
1643190900000|2022-01-26 09:55:00|260.79|258.79|259.56|257.56|261.2|259.2|258.16|256.16|0
1643191200000|2022-01-26 10:00:00|259.47|257.47|256.94|254.94|259.47|257.47|254.09|252.09|0
1643191500000|2022-01-26 10:05:00|256.77|254.77|255.61|253.61|258.29|256.29|254.98|252.98|0
1643191800000|2022-01-26 10:10:00|255.77|253.77|258.04|256.04|258.86|256.86|255.68|253.68|0
1643192100000|2022-01-26 10:15:00|258.21|256.21|257.22|255.22|259.68|257.68|257.22|255.22|0
1643192400000|2022-01-26 10:20:00|257.39|255.39|259.5|257.5|261.31|259.31|256.57|254.57|0
1643192700000|2022-01-26 10:25:00|259.34|257.34|258.92|256.92|259.34|257.34|257.86|255.86|0
1643193000000|2022-01-26 10:30:00|259.01|257.01|261.63|259.63|262.29|260.29|258.84|256.84|0
1643193300000|2022-01-26 10:35:00|261.71|259.71|262.44|260.44|263.68|261.68|261.54|259.54|0
1643193600000|2022-01-26 10:40:00|262.28|260.28|262.02|260.02|263.92|261.92|261.78|259.78|0
1643193900000|2022-01-26 10:45:00|261.94|259.94|264.58|262.58|264.82|262.82|261.78|259.78|0
1643194200000|2022-01-26 10:50:00|264.41|262.41|264.41|262.41|265.4|263.4|264.08|262.08|0
1643194500000|2022-01-26 10:55:00|264.24|262.24|262.75|260.75|264.9|262.9|262.59|260.59|0
1643194800000|2022-01-26 11:00:00|262.83|260.83|268.92|266.92|269.01|267.01|262.83|260.83|0
1643195100000|2022-01-26 11:05:00|268.84|266.84|265.99|263.99|268.84|266.84|265.99|263.99|0
1643195400000|2022-01-26 11:10:00|265.66|263.66|266.32|264.32|266.82|264.82|265.17|263.17|0
1643195700000|2022-01-26 11:15:00|265.74|263.74|268.8|266.8|268.8|266.8|265.74|263.74|0
1643196000000|2022-01-26 11:20:00|267.97|265.97|266.14|264.14|268.3|266.3|265.98|263.98|0
1643196300000|2022-01-26 11:25:00|266.31|264.31|264.32|262.32|266.55|264.55|263.67|261.67|0
1643196600000|2022-01-26 11:30:00|264.57|262.57|268.12|266.12|268.53|266.53|263.91|261.91|0
1643196900000|2022-01-26 11:35:00|268.28|266.28|269.94|267.94|270.11|268.11|268.28|266.28|0
1643197200000|2022-01-26 11:40:00|269.77|267.77|269.1|267.1|270.77|268.77|268.77|266.77|0
1643197500000|2022-01-26 11:45:00|269.35|267.35|269.76|267.76|270.1|268.1|268.1|266.1|0
1643197800000|2022-01-26 11:50:00|269.6|267.6|270.42|268.42|271.76|269.76|269.43|267.43|0
1643198100000|2022-01-26 11:55:00|270.5|268.5|272.42|270.42|272.59|270.59|269.42|267.42|0
1643198400000|2022-01-26 12:00:00|272.26|270.26|267.17|265.17|272.59|270.59|266.43|264.43|0
1643198700000|2022-01-26 12:05:00|267.09|265.09|267.25|265.25|268.75|266.75|266.34|264.34|0
1643199000000|2022-01-26 12:10:00|267.16|265.16|264.11|262.11|267.58|265.58|264.11|262.11|0
1643199300000|2022-01-26 12:15:00|264.27|262.27|262.29|260.29|264.76|262.76|261.48|259.48|0
1643199600000|2022-01-26 12:20:00|262.13|260.13|260.16|258.16|263.6|261.6|259.91|257.91|0
1643199900000|2022-01-26 12:25:00|260.81|258.81|264.42|262.42|264.42|262.42|260.65|258.65|0
1643200200000|2022-01-26 12:30:00|264.58|262.58|264.91|262.91|265.9|263.9|263.76|261.76|0
1643200500000|2022-01-26 12:35:00|265.07|263.07|265.38|263.38|266.21|264.21|264.58|262.58|0
1643200800000|2022-01-26 12:40:00|265.54|263.54|261.66|259.66|265.54|263.54|261.09|259.09|0
1643201100000|2022-01-26 12:45:00|261.75|259.75|260.84|258.84|262.9|260.9|260.43|258.43|0
1643201400000|2022-01-26 12:50:00|261.41|259.41|264.37|262.37|264.87|262.87|261.41|259.41|0
1643201700000|2022-01-26 12:55:00|264.54|262.54|263.38|261.38|265.36|263.36|263.29|261.29|0
1643202000000|2022-01-26 13:00:00|263.87|261.87|269.33|267.33|269.74|267.74|262.72|260.72|0
1643202300000|2022-01-26 13:05:00|269.5|267.5|268.66|266.66|269.5|267.5|267.5|265.5|0
1643202600000|2022-01-26 13:10:00|268.91|266.91|267.33|265.33|269.16|267.16|266.99|264.99|0
1643202900000|2022-01-26 13:15:00|267.49|265.49|269.47|267.47|271.63|269.63|267.49|265.49|0
1643203200000|2022-01-26 13:20:00|269.13|267.13|274.38|272.38|274.38|272.38|268.88|266.88|0
1643203500000|2022-01-26 13:25:00|274.47|272.47|273.2|271.2|275.47|273.47|273.2|271.2|0
1643203800000|2022-01-26 13:30:00|272.62|270.62|270.61|268.61|275.13|273.13|269.95|267.95|0
1643204100000|2022-01-26 13:35:00|270.53|268.53|269.28|267.28|272.19|270.19|268.86|266.86|0
1643204400000|2022-01-26 13:40:00|269.61|267.61|268.44|266.44|271.02|269.02|267.95|265.95|0
1643204700000|2022-01-26 13:45:00|268.85|266.85|270.1|268.1|271.1|269.1|267.94|265.94|0
1643205000000|2022-01-26 13:50:00|269.77|267.77|268.76|266.76|270.26|268.26|268.27|266.27|0
1643205300000|2022-01-26 13:55:00|268.93|266.93|271.09|269.09|271.25|269.25|268.6|266.6|0
1643205600000|2022-01-26 14:00:00|271.17|269.17|267.1|265.1|272.92|270.92|267.1|265.1|0
1643205900000|2022-01-26 14:05:00|266.93|264.93|266.43|264.43|268|266|264.86|262.86|0
1643206200000|2022-01-26 14:10:00|266.1|264.1|264.69|262.69|266.43|264.43|263.95|261.95|0
1643206500000|2022-01-26 14:15:00|264.28|262.28|262.63|260.63|265.43|263.43|262.3|260.3|0
1643206800000|2022-01-26 14:20:00|262.47|260.47|261.97|259.97|264.44|262.44|261.64|259.64|0
1643207100000|2022-01-26 14:25:00|262.05|260.05|268.64|266.64|268.72|266.72|262.05|260.05|0
1643207400000|2022-01-26 14:30:00|268.8|266.8|257.58|255.58|270.39|268.39|257.58|255.58|0
1643207700000|2022-01-26 14:35:00|257.9|255.9|261.84|259.84|264.14|262.14|256.79|254.79|0
1643208000000|2022-01-26 14:40:00|260.53|258.53|259.71|257.71|262.01|260.01|256.46|254.46|0
1643208300000|2022-01-26 14:45:00|259.39|257.39|271.09|269.09|272.59|270.59|259.39|257.39|0
1643208600000|2022-01-26 14:50:00|271.25|269.25|278.01|276.01|279.36|277.36|268.59|266.59|0
1643208900000|2022-01-26 14:55:00|278.35|276.35|275.89|273.89|278.35|276.35|272.04|270.04|0
1643209200000|2022-01-26 15:00:00|276.82|274.82|282.75|280.75|284.45|282.45|273.63|271.63|0
1643209500000|2022-01-26 15:05:00|282.58|280.58|279.85|277.85|283.77|281.77|277.66|275.66|0
1643209800000|2022-01-26 15:10:00|280.02|278.02|270.94|268.94|280.02|278.02|269.77|267.77|0
1643210100000|2022-01-26 15:15:00|271.1|269.1|272.77|270.77|272.94|270.94|264.63|262.63|0
1643210400000|2022-01-26 15:20:00|272.6|270.6|264.79|262.79|274.28|272.28|264.63|262.63|0
1643210700000|2022-01-26 15:25:00|264.46|262.46|258.54|256.54|264.46|262.46|252.21|250.21|0
1643211000000|2022-01-26 15:30:00|258.7|256.7|257.8|255.8|260.49|258.49|252.55|250.55|0
1643211300000|2022-01-26 15:35:00|257.56|255.56|253.67|251.67|260.16|258.16|253.51|251.51|0
1643211600000|2022-01-26 15:40:00|253.83|251.83|251.09|249.09|258.36|256.36|249.97|247.97|0
1643211900000|2022-01-26 15:45:00|250.61|248.61|252.5|250.5|253.47|251.47|248.82|246.82|0
1643212200000|2022-01-26 15:50:00|252.18|250.18|253.46|251.46|255.72|253.72|252.01|250.01|0
1643212500000|2022-01-26 15:55:00|254.26|252.26|259.4|257.4|261.02|259.02|251.82|249.82|0
1643212800000|2022-01-26 16:00:00|259.31|257.31|257.12|255.12|259.31|257.31|253.9|251.9|0
1643213100000|2022-01-26 16:05:00|256.96|254.96|265.18|263.18|265.93|263.93|256.64|254.64|0
1643213400000|2022-01-26 16:10:00|264.45|262.45|268.06|266.06|269.22|267.22|264.12|262.12|0
1643213700000|2022-01-26 16:15:00|268.56|266.56|266.3|264.3|270.78|268.78|264.33|262.33|0
1643214000000|2022-01-26 16:20:00|266.79|264.79|269.1|267.1|271.43|269.43|265.14|263.14|0
1643214300000|2022-01-26 16:25:00|269.27|267.27|268.26|266.26|273.51|271.51|267.76|265.76|0
1643214600000|2022-01-26 16:30:00|269.17|267.17|269.08|267.08|272|270|266.1|264.1|0
1643214900000|2022-01-26 16:35:00|269.75|267.75|268.49|266.49|270.25|268.25|265.11|263.11|0
1643215200000|2022-01-26 16:40:00|268.83|266.83|271.24|269.24|273.08|271.08|268.49|266.49|0
1643215500000|2022-01-26 16:45:00|271.4|269.4|267.74|265.74|273.08|271.08|266.75|264.75|0
1643215800000|2022-01-26 16:50:00|267.82|265.82|268.07|266.07|269.06|267.06|262.46|260.46|0
1643216100000|2022-01-26 16:55:00|267.9|265.9|268.39|266.39|270.89|268.89|266.41|264.41|0
1643216400000|2022-01-26 17:00:00|269.39|267.39|269.38|267.38|272.72|270.72|267.72|265.72|0
1643216700000|2022-01-26 17:05:00|269.22|267.22|268.13|266.13|270.38|268.38|265.22|263.22|0
1643217000000|2022-01-26 17:10:00|268.05|266.05|269.8|267.8|271.57|269.57|265.55|263.55|0
1643217300000|2022-01-26 17:15:00|270.06|268.06|269.88|267.88|271.74|269.74|268.71|266.71|0
1643217600000|2022-01-26 17:20:00|268.54|266.54|267.7|265.7|270.39|268.39|266.86|264.86|0
1643217900000|2022-01-26 17:25:00|268.37|266.37|270.29|268.29|270.55|268.55|267.53|265.53|0
1643218200000|2022-01-26 17:30:00|270.38|268.38|269.7|267.7|270.88|268.88|267.52|265.52|0
1643218500000|2022-01-26 17:35:00|269.61|267.61|267.52|265.52|272.05|270.05|266.89|264.89|0
1643218800000|2022-01-26 17:40:00|267.85|265.85|272.16|270.16|272.42|270.42|267.85|265.85|0
1643219100000|2022-01-26 17:45:00|272.08|270.08|271.3|269.3|272.25|270.25|269.03|267.03|0
1643219400000|2022-01-26 17:50:00|271.22|269.22|270.71|268.71|271.56|269.56|268.68|266.68|0
1643219700000|2022-01-26 17:55:00|271.22|269.22|271.21|269.21|272.07|270.07|270.54|268.54|0
1643220000000|2022-01-26 18:00:00|271.38|269.38|261.96|259.96|271.38|269.38|260.46|258.46|0
1643220300000|2022-01-26 18:05:00|261.79|259.79|265.21|263.21|265.3|263.3|260.29|258.29|0
1643220600000|2022-01-26 18:10:00|264.79|262.79|269.06|267.06|269.06|267.06|263.87|261.87|0
1643220900000|2022-01-26 18:15:00|268.72|266.72|265.87|263.87|269.39|267.39|265.04|263.04|0
1643221200000|2022-01-26 18:20:00|266.04|264.04|263.98|261.98|266.04|264.04|260.82|258.82|0
1643221500000|2022-01-26 18:25:00|264.57|262.57|266.39|264.39|267.56|265.56|264.07|262.07|0
1643221800000|2022-01-26 18:30:00|265.73|263.73|265.56|263.56|268.4|266.4|264.39|262.39|0
1643222100000|2022-01-26 18:35:00|265.64|263.64|264.89|262.89|266.56|264.56|263.73|261.73|0
1643222400000|2022-01-26 18:40:00|265.05|263.05|266.38|264.38|267.21|265.21|263.72|261.72|0
1643222700000|2022-01-26 18:45:00|266.04|264.04|265.37|263.37|266.38|264.38|263.71|261.71|0
1643223000000|2022-01-26 18:50:00|265.21|263.21|268.37|266.37|268.71|266.71|263.88|261.88|0
1643223300000|2022-01-26 18:55:00|268.04|266.04|264.23|262.23|269.62|267.62|263.31|261.31|0
1643223600000|2022-01-26 19:00:00|264.73|262.73|277.65|275.65|286.61|284.61|264.73|262.73|0
1643223900000|2022-01-26 19:05:00|276.2|274.2|273.34|271.34|286.52|284.52|273.34|271.34|0
1643224200000|2022-01-26 19:10:00|274.02|272.02|254.48|252.48|277.94|275.94|251.06|249.06|0
1643224500000|2022-01-26 19:15:00|254.32|252.32|259.24|257.24|261.88|259.88|253.43|251.43|0
1643224800000|2022-01-26 19:20:00|259.57|257.57|261.54|259.54|262.7|260.7|255.3|253.3|0
1643225100000|2022-01-26 19:25:00|261.78|259.78|268.13|266.13|273.74|271.74|261.7|259.7|0
1643225400000|2022-01-26 19:30:00|268.38|266.38|250.39|248.39|269.15|267.15|248.28|246.28|0
1643225700000|2022-01-26 19:35:00|251.53|249.53|265.8|263.8|271.05|269.05|246.33|244.33|0
1643226000000|2022-01-26 19:40:00|266.39|264.39|243.48|241.48|267.07|265.07|243.48|241.48|0
1643226300000|2022-01-26 19:45:00|242.43|240.43|227.22|225.22|242.43|240.43|223.36|221.36|0
1643226600000|2022-01-26 19:50:00|228.22|226.22|236.46|234.46|240.48|238.48|227.38|225.38|0
1643226900000|2022-01-26 19:55:00|235.44|233.44|236.69|234.69|237|235|230.38|228.38|0
1643227200000|2022-01-26 20:00:00|235.12|233.12|218.71|216.71|235.12|233.12|211.49|209.49|0
1643227500000|2022-01-26 20:05:00|218.11|216.11|203.7|201.7|218.11|216.11|203.7|201.7|0
1643227800000|2022-01-26 20:10:00|202.91|200.91|209.55|207.55|217.29|215.29|202.91|200.91|0
1643228100000|2022-01-26 20:15:00|209.62|207.62|205.59|203.59|214.76|212.76|204.44|202.44|0
1643228400000|2022-01-26 20:20:00|206.16|204.16|203.98|201.98|208.39|206.39|197.96|195.96|0
1643228700000|2022-01-26 20:25:00|204.19|202.19|220.97|218.97|221.08|219.08|201.27|199.27|0
1643229000000|2022-01-26 20:30:00|220.82|218.82|213.28|211.28|223.97|221.97|213.06|211.06|0
1643229300000|2022-01-26 20:35:00|213.65|211.65|215.11|213.11|219.62|217.62|207.18|205.18|0
1643229600000|2022-01-26 20:40:00|214.96|212.96|218.94|216.94|225.68|223.68|211.16|209.16|0
1643229900000|2022-01-26 20:45:00|219.24|217.24|216.33|214.33|226.66|224.66|212.14|210.14|0
1643230200000|2022-01-26 20:50:00|215.89|213.89|227.92|225.92|227.92|225.92|212|210|0
1643230500000|2022-01-26 20:55:00|226.02|224.02|221.51|219.51|229.59|227.59|217.49|215.49|0
1643230800000|2022-01-26 21:00:00|222.55|220.55|223.22|221.22|224.51|222.51|219.86|217.86|0
1643231100000|2022-01-26 21:05:00|223.15|221.15|219.66|217.66|225.86|223.86|218.14|216.14|0
1643231400000|2022-01-26 21:10:00|218.69|216.69|217.53|215.53|219.61|217.61|215.87|213.87|0
1643231700000|2022-01-26 21:15:00|219.24|216.64|220.42|217.82|221.17|218.57|217.16|214.56|0
1643232000000|2022-01-26 21:20:00|220.27|217.67|219.82|217.22|221.16|218.56|218.48|215.88|0
1643232300000|2022-01-26 21:25:00|220.12|217.52|221.23|218.63|221.83|219.23|219.22|216.62|0
1643232600000|2022-01-26 21:30:00|221.38|218.78|219.44|216.84|221.38|218.78|219.14|216.54|0
1643232900000|2022-01-26 21:35:00|219.36|216.76|218.25|215.65|219.44|216.84|216.25|213.65|0
1643233200000|2022-01-26 21:40:00|217.87|215.27|221.73|219.13|221.73|219.13|217.21|214.61|0
1643233500000|2022-01-26 21:45:00|221.81|219.21|223.15|220.55|224.81|222.21|220.69|218.09|0
1643233800000|2022-01-26 21:50:00|223|220.4|223.82|221.22|223.97|221.37|220.76|218.16|0
1643234100000|2022-01-26 21:55:00|223.9|221.3|223.36|220.76|224.8|222.2|222.91|220.31|0
1643234400000|2022-01-26 22:00:00|223.3|220.7|223.14|220.54|223.86|221.26|223.14|220.54|0
1643234700000|2022-01-26 22:05:00|223.11|220.51|223.68|221.08|223.68|221.08|223.07|220.47|0
1643235000000|2022-01-26 22:10:00|223.7|221.1|224.06|221.46|224.13|221.53|223.63|221.03|0
1643235300000|2022-01-26 22:15:00|224.11|221.51|224.96|222.36|225.07|222.47|224.09|221.49|0
1643235600000|2022-01-26 22:20:00|224.94|222.34|226.16|223.56|226.45|223.85|224.83|222.23|0
1643235900000|2022-01-26 22:25:00|226.29|223.69|225.74|223.14|226.71|224.11|225.67|223.07|0
1643236200000|2022-01-26 22:30:00|225.72|223.12|226.08|223.48|226.13|223.53|225.72|223.12|0
1643236500000|2022-01-26 22:35:00|225.88|223.28|227.63|225.03|227.72|225.12|225.88|223.28|0
1643236800000|2022-01-26 22:40:00|227.78|225.18|228.83|226.23|230.03|227.43|227.74|225.14|0
1643237100000|2022-01-26 22:45:00|228.74|226.14|227.37|224.77|228.99|226.39|227.34|224.74|0
1643237400000|2022-01-26 22:50:00|227.43|224.83|226.26|223.66|227.63|225.03|226.23|223.63|0
1643237700000|2022-01-26 22:55:00|226.28|223.68|226.93|224.33|226.93|224.33|225.42|222.82|0
1643238000000|2022-01-26 23:00:00|229.34|226.74|232.17|229.57|235.78|233.18|227.37|224.77|0
1643238300000|2022-01-26 23:05:00|232.16|229.56|238.18|235.58|238.33|235.73|231.09|228.49|0
1643238600000|2022-01-26 23:10:00|238.87|236.27|237.47|234.87|238.96|236.36|235.85|233.25|0
1643238900000|2022-01-26 23:15:00|237.86|235.26|235.3|232.7|238.71|236.11|233.84|231.24|0
1643239200000|2022-01-26 23:20:00|235.22|232.62|236.37|233.77|237.93|235.33|235.22|232.62|0
1643239500000|2022-01-26 23:25:00|236.45|233.85|237.53|234.93|238.47|235.87|235.06|232.46|0
1643239800000|2022-01-26 23:30:00|237.69|235.09|240.17|237.57|241.11|238.51|237.69|235.09|0
1643240100000|2022-01-26 23:35:00|240.02|237.42|238.61|236.01|240.71|238.11|238.46|235.86|0
1643240400000|2022-01-26 23:40:00|238.68|236.08|238.45|235.85|239.54|236.94|237.52|234.92|0
1643240700000|2022-01-26 23:45:00|238.91|236.31|239.38|236.78|240.23|237.63|238.6|236|0
1643241000000|2022-01-26 23:50:00|239.14|236.54|238.28|235.68|239.29|236.69|237.66|235.06|0
1643241300000|2022-01-26 23:55:00|238.04|235.44|239.91|237.31|240.15|237.55|237.81|235.21|0
1643241600000|2022-01-27 00:00:00|239.99|237.39|238.5|235.9|240.37|237.77|236.88|234.28|0
1643241900000|2022-01-27 00:05:00|238.11|235.51|234.86|232.26|238.58|235.98|234.24|231.64|0
1643242200000|2022-01-27 00:10:00|234.78|232.18|232.39|229.79|235.09|232.49|231.93|229.33|0
1643242500000|2022-01-27 00:15:00|232.24|229.64|229.94|227.34|232.39|229.79|229.63|227.03|0
1643242800000|2022-01-27 00:20:00|230.24|227.64|233.15|230.55|233.22|230.62|228.18|225.58|0
1643243100000|2022-01-27 00:25:00|232.99|230.39|230|227.4|233.83|231.23|229.32|226.72|0
1643243400000|2022-01-27 00:30:00|230.08|227.48|229.77|227.17|230.38|227.78|227.34|224.74|0
1643243700000|2022-01-27 00:35:00|230.23|227.63|228.62|226.02|230.38|227.78|228.01|225.41|0
1643244000000|2022-01-27 00:40:00|228.85|226.25|227.7|225.1|229.61|227.01|226.19|223.59|0
1643244300000|2022-01-27 00:45:00|227.63|225.03|227.01|224.41|228.84|226.24|226.41|223.81|0
1643244600000|2022-01-27 00:50:00|226.94|224.34|224.29|221.69|229.75|227.15|224.29|221.69|0
1643244900000|2022-01-27 00:55:00|224.14|221.54|220.69|218.09|225.04|222.44|220.09|217.49|0
1643245200000|2022-01-27 01:00:00|220.61|218.01|216.08|213.48|221.88|219.28|214.47|211.87|0
1643245500000|2022-01-27 01:05:00|215.94|213.34|210.37|207.77|216.82|214.22|208.92|206.32|0
1643245800000|2022-01-27 01:10:00|210.44|207.84|211.53|208.93|215.12|212.52|210.36|207.76|0
1643246100000|2022-01-27 01:15:00|211.67|209.07|208.25|205.65|213.06|210.46|202.38|199.78|0
1643246400000|2022-01-27 01:20:00|207.96|205.36|209.32|206.72|209.39|206.79|204.82|202.22|0
1643246700000|2022-01-27 01:25:00|209.25|206.65|208.81|206.21|211.48|208.88|208.24|205.64|0
1643247000000|2022-01-27 01:30:00|208.67|206.07|211.11|208.51|211.33|208.73|206.52|203.92|0
1643247300000|2022-01-27 01:35:00|210.97|208.37|208.44|205.84|212.56|209.96|208.44|205.84|0
1643247600000|2022-01-27 01:40:00|208.15|205.55|207.79|205.19|210.24|207.64|206.58|203.98|0
1643247900000|2022-01-27 01:45:00|208|205.4|205.78|203.18|208.22|205.62|205.07|202.47|0
1643248200000|2022-01-27 01:50:00|205.93|203.33|204.43|201.83|207.5|204.9|203.65|201.05|0
1643248500000|2022-01-27 01:55:00|204.64|202.04|202.71|200.11|204.64|202.04|199|196.4|0
1643248800000|2022-01-27 02:00:00|202.43|199.83|198.51|195.91|202.43|199.83|196.71|194.11|0
1643249100000|2022-01-27 02:05:00|198.16|195.56|193.74|191.14|199.41|196.81|193.74|191.14|0
1643249400000|2022-01-27 02:10:00|193.88|191.28|194.56|191.96|196.35|193.75|193.87|191.27|0
1643249700000|2022-01-27 02:15:00|194.69|192.09|193.93|191.33|195.52|192.92|193.73|191.13|0
1643250000000|2022-01-27 02:20:00|194.28|191.68|195.51|192.91|195.79|193.19|193.72|191.12|0
1643250300000|2022-01-27 02:25:00|195.57|192.97|194.02|191.42|195.78|193.18|191.39|188.79|0
1643250600000|2022-01-27 02:30:00|193.88|191.28|193.53|190.93|195.31|192.71|192.92|190.32|0
1643250900000|2022-01-27 02:35:00|193.33|190.73|200.49|197.89|200.49|197.89|193.19|190.59|0
1643251200000|2022-01-27 02:40:00|200.08|197.48|199.65|197.05|201.75|199.15|199.38|196.78|0
1643251500000|2022-01-27 02:45:00|200.35|197.75|200.76|198.16|203.7|201.1|200.28|197.68|0
1643251800000|2022-01-27 02:50:00|200.9|198.3|199.91|197.31|201.38|198.78|199.08|196.48|0
1643252100000|2022-01-27 02:55:00|199.63|197.03|197.26|194.66|199.84|197.24|196.57|193.97|0
1643252400000|2022-01-27 03:00:00|197.33|194.73|194.15|191.55|198.44|195.84|193.81|191.21|0
1643252700000|2022-01-27 03:05:00|194.08|191.48|196.84|194.24|196.97|194.37|193.26|190.66|0
1643253000000|2022-01-27 03:10:00|197.18|194.58|195.17|192.57|197.18|194.58|195.04|192.44|0
1643253300000|2022-01-27 03:15:00|195.24|192.64|199.18|196.58|199.18|196.58|194.62|192.02|0
1643253600000|2022-01-27 03:20:00|198.91|196.31|199.04|196.44|201.07|198.47|198.55|195.95|0
1643253900000|2022-01-27 03:25:00|198.56|195.96|198.48|195.88|199.11|196.51|197.58|194.98|0
1643254200000|2022-01-27 03:30:00|198.55|195.95|199.45|196.85|201.2|198.6|197.86|195.26|0
1643254500000|2022-01-27 03:35:00|199.52|196.92|194.74|192.14|199.52|196.92|194.05|191.45|0
1643254800000|2022-01-27 03:40:00|194.67|192.07|189.63|187.03|194.81|192.21|186.53|183.93|0
1643255100000|2022-01-27 03:45:00|190.16|187.56|189.35|186.75|190.57|187.97|186.68|184.08|0
1643255400000|2022-01-27 03:50:00|189.15|186.55|190.08|187.48|191.37|188.77|188.94|186.34|0
1643255700000|2022-01-27 03:55:00|190.15|187.55|190.88|188.28|191.5|188.9|187.73|185.13|0
1643256000000|2022-01-27 04:00:00|190.95|188.35|190|187.4|192.04|189.44|189.6|187|0
1643256300000|2022-01-27 04:05:00|190.2|187.6|190.47|187.87|191.22|188.62|189.33|186.73|0
1643256600000|2022-01-27 04:10:00|190.4|187.8|190.87|188.27|191.62|189.02|189.19|186.59|0
1643256900000|2022-01-27 04:15:00|191.21|188.61|194.54|191.94|194.68|192.08|189.86|187.26|0
1643257200000|2022-01-27 04:20:00|194.2|191.6|194.67|192.07|195.01|192.41|193.25|190.65|0
1643257500000|2022-01-27 04:25:00|194.33|191.73|196.31|193.71|197.06|194.46|193.72|191.12|0
1643257800000|2022-01-27 04:30:00|196.37|193.77|198.23|195.63|198.71|196.11|195.82|193.22|0
1643258100000|2022-01-27 04:35:00|197.95|195.35|197.94|195.34|198.63|196.03|197.12|194.52|0
1643258400000|2022-01-27 04:40:00|197.81|195.21|194.27|191.67|198.08|195.48|193.8|191.2|0
1643258700000|2022-01-27 04:45:00|194.48|191.88|194.13|191.53|195.3|192.7|193.86|191.26|0
1643259000000|2022-01-27 04:50:00|194.27|191.67|194.95|192.35|195.98|193.38|194.13|191.53|0
1643259300000|2022-01-27 04:55:00|195.02|192.42|195.49|192.89|196.31|193.71|194.88|192.28|0
1643259600000|2022-01-27 05:00:00|195.76|193.16|200.67|198.07|200.73|198.13|195.56|192.96|0
1643259900000|2022-01-27 05:05:00|200.73|198.13|198.09|195.49|201.22|198.62|197.95|195.35|0
1643260200000|2022-01-27 05:10:00|198.3|195.7|195.4|192.8|198.44|195.84|195.2|192.6|0
1643260500000|2022-01-27 05:15:00|195.27|192.67|190.9|188.3|195.47|192.87|190.5|187.9|0
1643260800000|2022-01-27 05:20:00|190.63|188.03|191.44|188.84|192.53|189.93|190.36|187.76|0
1643261100000|2022-01-27 05:25:00|191.71|189.11|193.26|190.66|193.95|191.35|191.03|188.43|0
1643261400000|2022-01-27 05:30:00|193.2|190.6|197.92|195.32|198.62|196.02|192.99|190.39|0
1643261700000|2022-01-27 05:35:00|198.06|195.46|198.33|195.73|199.45|196.85|197.3|194.7|0
1643262000000|2022-01-27 05:40:00|198.54|195.94|199.09|196.49|199.57|196.97|196.61|194.01|0
1643262300000|2022-01-27 05:45:00|199.16|196.56|198.46|195.86|199.16|196.56|196.94|194.34|0
1643262600000|2022-01-27 05:50:00|198.6|196|197.14|194.54|199.08|196.48|195.91|193.31|0
1643262900000|2022-01-27 05:55:00|197.35|194.75|197.62|195.02|198.59|195.99|195.97|193.37|0
1643263200000|2022-01-27 06:00:00|197.83|195.23|196.65|194.05|199.49|196.89|196.17|193.57|0
1643263500000|2022-01-27 06:05:00|197.13|194.53|200.52|197.92|200.79|198.19|195.62|193.02|0
1643263800000|2022-01-27 06:10:00|200.59|197.99|202.18|199.58|203.94|201.34|200.59|197.99|0
1643264100000|2022-01-27 06:15:00|202.46|199.86|199.04|196.44|202.46|199.86|198.42|195.82|0
1643264400000|2022-01-27 06:20:00|198.97|196.37|196.34|193.74|199.73|197.13|196.27|193.67|0
1643264700000|2022-01-27 06:25:00|196.54|193.94|194.68|192.08|197.58|194.98|194|191.4|0
1643265000000|2022-01-27 06:30:00|194.75|192.15|192.69|190.09|194.95|192.35|192.01|189.41|0
1643265300000|2022-01-27 06:35:00|192.76|190.16|193.3|190.7|195.22|192.62|191.47|188.87|0
1643265600000|2022-01-27 06:40:00|192.82|190.22|194.48|191.88|195.1|192.5|192.82|190.22|0
1643265900000|2022-01-27 06:45:00|194.21|191.61|189.33|186.73|194.28|191.68|189.26|186.66|0
1643266200000|2022-01-27 06:50:00|189.13|186.53|194.54|191.94|194.54|191.94|189.13|186.53|0
1643266500000|2022-01-27 06:55:00|194.61|192.01|195.77|193.17|196.87|194.27|194.13|191.53|0
1643266800000|2022-01-27 07:00:00|196.93|194.33|199.69|197.09|199.69|197.09|196.11|193.51|0
1643267100000|2022-01-27 07:05:00|199.61|197.01|196.7|194.1|201.01|198.41|196.7|194.1|0
1643267400000|2022-01-27 07:10:00|197.04|194.44|201.41|198.81|204.22|201.62|196.49|193.89|0
1643267700000|2022-01-27 07:15:00|201.76|199.16|203.86|201.26|204.93|202.33|201.76|199.16|0
1643268000000|2022-01-27 07:20:00|204.08|201.48|202.59|199.99|205.34|202.74|202.59|199.99|0
1643268300000|2022-01-27 07:25:00|202.52|199.92|203.92|201.32|205.9|203.3|201.68|199.08|0
1643268600000|2022-01-27 07:30:00|203.78|201.18|204.48|201.88|207.31|204.71|202.8|200.2|0
1643268900000|2022-01-27 07:35:00|204.34|201.74|205.53|202.93|206.74|204.14|204.2|201.6|0
1643269200000|2022-01-27 07:40:00|205.96|203.36|208.44|205.84|208.79|206.19|205.6|203|0
1643269500000|2022-01-27 07:45:00|208.73|206.13|205.09|202.49|209.3|206.7|200.18|197.58|0
1643269800000|2022-01-27 07:50:00|205.66|203.06|207.64|205.04|207.93|205.33|204.66|202.06|0
1643270100000|2022-01-27 07:55:00|207.86|205.26|202.67|200.07|208.07|205.47|202.11|199.51|0
1643270400000|2022-01-27 08:00:00|203.1|200.5|206.63|204.03|206.85|204.25|202.74|200.14|0
1643270700000|2022-01-27 08:05:00|206.48|204.48|205.76|203.76|208.54|206.54|203.7|201.7|0
1643271000000|2022-01-27 08:10:00|205.12|203.12|210.69|208.69|211.2|209.2|203.2|201.2|0
1643271300000|2022-01-27 08:15:00|211.05|209.05|214.45|212.45|215.4|213.4|209.32|207.32|0
1643271600000|2022-01-27 08:20:00|214.96|212.96|211.76|209.76|216.57|214.57|211.33|209.33|0
1643271900000|2022-01-27 08:25:00|211.91|209.91|210.03|208.03|212.48|210.48|209.45|207.45|0
1643272200000|2022-01-27 08:30:00|210.82|208.82|210.6|208.6|211.32|209.32|207.59|205.59|0
1643272500000|2022-01-27 08:35:00|210.45|208.45|210.73|208.73|213.63|211.63|210.02|208.02|0
1643272800000|2022-01-27 08:40:00|210.45|208.45|213.62|211.62|214.06|212.06|210.45|208.45|0
1643273100000|2022-01-27 08:45:00|213.48|211.48|215.07|213.07|218.29|216.29|212.46|210.46|0
1643273400000|2022-01-27 08:50:00|214.93|212.93|214.17|212.17|217.38|215.38|211.98|209.98|0
1643273700000|2022-01-27 08:55:00|214.03|212.03|216.82|214.82|217.27|215.27|214.03|212.03|0
1643274000000|2022-01-27 09:00:00|216.67|214.67|220.15|218.15|223.65|221.65|214.17|212.17|0
1643274300000|2022-01-27 09:05:00|220|218|213.58|211.58|220.3|218.3|213.21|211.21|0
1643274600000|2022-01-27 09:10:00|213.36|211.36|217.27|215.27|218.62|216.62|212.18|210.18|0
1643274900000|2022-01-27 09:15:00|217.8|215.8|218.69|216.69|219.36|217.36|215.42|213.42|0
1643275200000|2022-01-27 09:20:00|218.24|216.24|222.66|220.66|222.66|220.66|215.71|213.71|0
1643275500000|2022-01-27 09:25:00|222.43|220.43|223.1|221.1|225.3|223.3|221.23|219.23|0
1643275800000|2022-01-27 09:30:00|223.18|221.18|219.27|217.27|223.33|221.33|219.27|217.27|0
1643276100000|2022-01-27 09:35:00|219.42|217.42|220.08|218.08|221.14|219.14|218.59|216.59|0
1643276400000|2022-01-27 09:40:00|220.01|218.01|224.52|222.52|225.13|223.13|219.26|217.26|0
1643276700000|2022-01-27 09:45:00|224.6|222.6|225.73|223.73|227.1|225.1|223.31|221.31|0
1643277000000|2022-01-27 09:50:00|225.58|223.58|227.25|225.25|229.08|227.08|224.97|222.97|0
1643277300000|2022-01-27 09:55:00|227.02|225.02|226.48|224.48|228.77|226.77|225.95|223.95|0
1643277600000|2022-01-27 10:00:00|226.18|224.18|229.91|227.91|230.22|228.22|225.42|223.42|0
1643277900000|2022-01-27 10:05:00|229.53|227.53|227.99|225.99|231.06|229.06|227.99|225.99|0
1643278200000|2022-01-27 10:10:00|228.15|226.15|223.35|221.35|229.06|227.06|222.75|220.75|0
1643278500000|2022-01-27 10:15:00|223.73|221.73|221.16|219.16|225.25|223.25|221.09|219.09|0
1643278800000|2022-01-27 10:20:00|221.31|219.31|224.93|222.93|224.93|222.93|220.86|218.86|0
1643279100000|2022-01-27 10:25:00|224.78|222.78|224.71|222.71|227.32|225.32|223.94|221.94|0
1643279400000|2022-01-27 10:30:00|224.79|222.79|223.92|221.92|224.79|222.79|221.58|219.58|0
1643279700000|2022-01-27 10:35:00|223.84|221.84|224.52|222.52|225.13|223.13|222.7|220.7|0
1643280000000|2022-01-27 10:40:00|224.75|222.75|221.41|219.41|224.9|222.9|220.36|218.36|0
1643280300000|2022-01-27 10:45:00|221.33|219.33|218.09|216.09|223.53|221.53|218.09|216.09|0
1643280600000|2022-01-27 10:50:00|218.24|216.24|213.18|211.18|218.54|216.54|212.73|210.73|0
1643280900000|2022-01-27 10:55:00|213.25|211.25|211.62|209.62|213.32|211.32|209.34|207.34|0
1643281200000|2022-01-27 11:00:00|211.84|209.84|216.73|214.73|217.63|215.63|211.69|209.69|0
1643281500000|2022-01-27 11:05:00|217.03|215.03|216.43|214.43|219.05|217.05|216.2|214.2|0
1643281800000|2022-01-27 11:10:00|216.58|214.58|220.32|218.32|220.47|218.47|216.43|214.43|0
1643282100000|2022-01-27 11:15:00|220.39|218.39|219.41|217.41|222.28|220.28|219.26|217.26|0
1643282400000|2022-01-27 11:20:00|219.26|217.26|219.25|217.25|219.48|217.48|216.93|214.93|0
1643282700000|2022-01-27 11:25:00|219.63|217.63|224.69|222.69|225.53|223.53|219.48|217.48|0
1643283000000|2022-01-27 11:30:00|224.61|222.61|223.47|221.47|225.45|223.45|222.41|220.41|0
1643283300000|2022-01-27 11:35:00|223.39|221.39|219.09|217.09|225.14|223.14|218.56|216.56|0
1643283600000|2022-01-27 11:40:00|219.24|217.24|220.66|218.66|222.17|220.17|218.94|216.94|0
1643283900000|2022-01-27 11:45:00|220.44|218.44|221.26|219.26|222.09|220.09|217.2|215.2|0
1643284200000|2022-01-27 11:50:00|221.18|219.18|223.75|221.75|225.43|223.43|221.1|219.1|0
1643284500000|2022-01-27 11:55:00|223.98|221.98|226.87|224.87|227.48|225.48|221.7|219.7|0
1643284800000|2022-01-27 12:00:00|227.26|225.26|225.57|223.57|227.87|225.87|224.2|222.2|0
1643285100000|2022-01-27 12:05:00|226.03|224.03|225.26|223.26|226.03|224.03|222.6|220.6|0
1643285400000|2022-01-27 12:10:00|225.18|223.18|230.16|228.16|231.24|229.24|224.95|222.95|0
1643285700000|2022-01-27 12:15:00|230.08|228.08|222.81|220.81|231.55|229.55|222.81|220.81|0
1643286000000|2022-01-27 12:20:00|222.66|220.66|217.69|215.69|224.18|222.18|217.69|215.69|0
1643286300000|2022-01-27 12:25:00|218.28|216.28|220.84|218.84|222.5|220.5|218.13|216.13|0
1643286600000|2022-01-27 12:30:00|220.38|218.38|215.73|213.73|222.8|220.8|215.58|213.58|0
1643286900000|2022-01-27 12:35:00|215.58|213.58|219.39|217.39|222.11|220.11|215.43|213.43|0
1643287200000|2022-01-27 12:40:00|219.47|217.47|219.01|217.01|221.43|219.43|218.49|216.49|0
1643287500000|2022-01-27 12:45:00|218.78|216.78|224.14|222.14|224.83|222.83|218.78|216.78|0
1643287800000|2022-01-27 12:50:00|223.54|221.54|229.96|227.96|231.35|229.35|222.85|220.85|0
1643288100000|2022-01-27 12:55:00|229.57|227.57|227.72|225.72|231.35|229.35|227.34|225.34|0
1643288400000|2022-01-27 13:00:00|228.33|226.33|228.17|226.17|232.42|230.42|226.73|224.73|0
1643288700000|2022-01-27 13:05:00|228.25|226.25|235.06|233.06|235.06|233.06|228.25|226.25|0
1643289000000|2022-01-27 13:10:00|235.22|233.22|232.01|230.01|237.12|235.12|231.86|229.86|0
1643289300000|2022-01-27 13:15:00|232.17|230.17|234.96|232.96|235.12|233.12|230.62|228.62|0
1643289600000|2022-01-27 13:20:00|235.12|233.12|235.89|233.89|235.89|233.89|231.08|229.08|0
1643289900000|2022-01-27 13:25:00|236.05|234.05|234.71|232.71|238.39|236.39|232.54|230.54|0
1643290200000|2022-01-27 13:30:00|235.1|233.1|232.3|230.3|237.05|235.05|231.37|229.37|0
1643290500000|2022-01-27 13:35:00|232.15|230.15|232.3|230.3|233.38|231.38|229.21|227.21|0
1643290800000|2022-01-27 13:40:00|232.22|230.22|234.38|232.38|235.63|233.63|231.37|229.37|0
1643291100000|2022-01-27 13:45:00|234.15|232.15|238.68|236.68|238.84|236.84|234.15|232.15|0
1643291400000|2022-01-27 13:50:00|238.05|236.05|241.99|239.99|241.99|239.99|237.58|235.58|0
1643291700000|2022-01-27 13:55:00|241.83|239.83|242.85|240.85|243.17|241.17|241.04|239.04|0
1643292000000|2022-01-27 14:00:00|242.62|240.62|244.12|242.12|247.32|245.32|241.67|239.67|0
1643292300000|2022-01-27 14:05:00|243.8|241.8|242.84|240.84|244.92|242.92|241.41|239.41|0
1643292600000|2022-01-27 14:10:00|242.37|240.37|246.67|244.67|246.67|244.67|242.37|240.37|0
1643292900000|2022-01-27 14:15:00|246.99|244.99|245.22|243.22|247.47|245.47|244.82|242.82|0
1643293200000|2022-01-27 14:20:00|245.38|243.38|242.83|240.83|245.86|243.86|241.56|239.56|0
1643293500000|2022-01-27 14:25:00|243.38|241.38|248.58|246.58|249.06|247.06|243.38|241.38|0
1643293800000|2022-01-27 14:30:00|249.39|247.39|246.01|244.01|254.41|252.41|245.21|243.21|0
1643294100000|2022-01-27 14:35:00|246.33|244.33|245.84|243.84|248.25|246.25|242.18|240.18|0
1643294400000|2022-01-27 14:40:00|245.04|243.04|259.63|257.63|260.13|258.13|245.04|243.04|0
1643294700000|2022-01-27 14:45:00|259.96|257.96|264.76|262.76|267.38|265.38|254.75|252.75|0
1643295000000|2022-01-27 14:50:00|264.93|262.93|267.43|265.43|268.27|266.27|263.1|261.1|0
1643295300000|2022-01-27 14:55:00|265.59|263.59|261.93|259.93|265.59|263.59|254.85|252.85|0
1643295600000|2022-01-27 15:00:00|262.26|260.26|263.42|261.42|263.75|261.75|250.45|248.45|0
1643295900000|2022-01-27 15:05:00|264.08|262.08|266.25|264.25|269.26|267.26|260.59|258.59|0
1643296200000|2022-01-27 15:10:00|266.16|264.16|268.25|266.25|270.1|268.1|262.41|260.41|0
1643296500000|2022-01-27 15:15:00|267.32|265.32|262.15|260.15|269.26|267.26|260.83|258.83|0
1643296800000|2022-01-27 15:20:00|262.07|260.07|256.13|254.13|264.31|262.31|256.13|254.13|0
1643297100000|2022-01-27 15:25:00|256.37|254.37|246.19|244.19|257.93|255.93|246.19|244.19|0
1643297400000|2022-01-27 15:30:00|245.23|243.23|244.5|242.5|248.59|246.59|240.47|238.47|0
1643297700000|2022-01-27 15:35:00|244.43|242.43|236.94|234.94|246.61|244.61|235.93|233.93|0
1643298000000|2022-01-27 15:40:00|237.02|235.02|248.26|246.26|248.9|246.9|236.86|234.86|0
1643298300000|2022-01-27 15:45:00|248.42|246.42|244.32|242.32|250.1|248.1|241.46|239.46|0
1643298600000|2022-01-27 15:50:00|244.4|242.4|245.92|243.92|248.17|246.17|242.73|240.73|0
1643298900000|2022-01-27 15:55:00|246.24|244.24|255.61|253.61|256.43|254.43|245.67|243.67|0
1643299200000|2022-01-27 16:00:00|255.53|253.53|259.31|257.31|264.32|262.32|255.53|253.53|0
1643299500000|2022-01-27 16:05:00|258.65|256.65|250.79|248.79|260.71|258.71|250.46|248.46|0
1643299800000|2022-01-27 16:10:00|251.68|249.68|257.98|255.98|260.13|258.13|251.68|249.68|0
1643300100000|2022-01-27 16:15:00|258.47|256.47|250.54|248.54|258.47|256.47|246.65|244.65|0
1643300400000|2022-01-27 16:20:00|249.65|247.65|248.44|246.44|253.95|251.95|247.15|245.15|0
1643300700000|2022-01-27 16:25:00|248.52|246.52|245.92|243.92|249.08|247.08|241.72|239.72|0
1643301000000|2022-01-27 16:30:00|246.24|244.24|255.6|253.6|255.6|253.6|245.28|243.28|0
1643301300000|2022-01-27 16:35:00|255.27|253.27|253.72|251.72|258.7|256.7|252.51|250.51|0
1643301600000|2022-01-27 16:40:00|253.48|251.48|254.94|252.94|259.68|257.68|253.48|251.48|0
1643301900000|2022-01-27 16:45:00|255.1|253.1|253.55|251.55|257.87|255.87|252.5|250.5|0
1643302200000|2022-01-27 16:50:00|253.63|251.63|254.92|252.92|255.9|253.9|250.55|248.55|0
1643302500000|2022-01-27 16:55:00|255.58|253.58|254.59|252.59|255.74|253.74|252.16|250.16|0
1643302800000|2022-01-27 17:00:00|253.29|251.29|253.37|251.37|254.18|252.18|248.29|246.29|0
1643303100000|2022-01-27 17:05:00|253.2|251.2|243.65|241.65|253.2|251.2|241.74|239.74|0
1643303400000|2022-01-27 17:10:00|244.44|242.44|240.47|238.47|244.44|242.44|238.11|236.11|0
1643303700000|2022-01-27 17:15:00|242.77|240.77|236.03|234.03|242.77|240.77|233.01|231.01|0
1643304000000|2022-01-27 17:20:00|235.25|233.25|233.48|231.48|236.03|234.03|229.65|227.65|0
1643304300000|2022-01-27 17:25:00|234.41|232.41|233.01|231.01|236.89|234.89|230.55|228.55|0
1643304600000|2022-01-27 17:30:00|232.32|230.32|227.49|225.49|235.02|233.02|226.88|224.88|0
1643304900000|2022-01-27 17:35:00|227.34|225.34|224.6|222.6|228.4|226.4|221.96|219.96|0
1643305200000|2022-01-27 17:40:00|224.3|222.3|224.52|222.52|227.18|225.18|222.64|220.64|0
1643305500000|2022-01-27 17:45:00|224.29|222.29|220.42|218.42|224.44|222.44|215.68|213.68|0
1643305800000|2022-01-27 17:50:00|220.71|218.71|224.18|222.18|226.03|224.03|220.71|218.71|0
1643306100000|2022-01-27 17:55:00|224.48|222.48|225.51|223.51|230.16|228.16|223.85|221.85|0
1643306400000|2022-01-27 18:00:00|224.9|222.9|218.29|216.29|228.25|226.25|217.92|215.92|0
1643306700000|2022-01-27 18:05:00|217.84|215.84|216.4|214.4|218.96|216.96|210.23|208.23|0
1643307000000|2022-01-27 18:10:00|216.55|214.55|214.62|212.62|216.55|214.55|212.13|210.13|0
1643307300000|2022-01-27 18:15:00|214.48|212.48|211.1|209.1|219.66|217.66|210.81|208.81|0
1643307600000|2022-01-27 18:20:00|210.95|208.95|204.87|202.87|211.83|209.83|203.72|201.72|0
1643307900000|2022-01-27 18:25:00|204.15|202.15|203.57|201.57|208.32|206.32|203|201|0
1643308200000|2022-01-27 18:30:00|203.86|201.86|208.1|206.1|209.7|207.7|203.43|201.43|0
1643308500000|2022-01-27 18:35:00|209.19|207.19|204.42|202.42|213.2|211.2|204.34|202.34|0
1643308800000|2022-01-27 18:40:00|204.99|202.99|206.49|204.49|210.49|208.49|202.84|200.84|0
1643309100000|2022-01-27 18:45:00|206.93|204.93|211.28|209.28|211.79|209.79|205.42|203.42|0
1643309400000|2022-01-27 18:50:00|210.92|208.92|206.85|204.85|212.15|210.15|205.41|203.41|0
1643309700000|2022-01-27 18:55:00|207.06|205.06|213.98|211.98|216.79|214.79|205.98|203.98|0
1643310000000|2022-01-27 19:00:00|213.69|211.69|219.67|217.67|223.05|221.05|212.88|210.88|0
1643310300000|2022-01-27 19:05:00|219.82|217.82|219.59|217.59|224.81|222.81|215.63|213.63|0
1643310600000|2022-01-27 19:10:00|218.77|216.77|216.74|214.74|221.85|219.85|216.52|214.52|0
1643310900000|2022-01-27 19:15:00|216.66|214.66|212.06|210.06|217.56|215.56|210|208|0
1643311200000|2022-01-27 19:20:00|212.36|210.36|205.18|203.18|212.36|210.36|204.32|202.32|0
1643311500000|2022-01-27 19:25:00|204.32|202.32|206.95|204.95|209.34|207.34|203.74|201.74|0
1643311800000|2022-01-27 19:30:00|206.8|204.8|203.56|201.56|210.72|208.72|201.64|199.64|0
1643312100000|2022-01-27 19:35:00|203.78|201.78|209.28|207.28|210.13|208.13|203.56|201.56|0
1643312400000|2022-01-27 19:40:00|208.48|206.48|214.7|212.7|216.62|214.62|208.48|206.48|0
1643312700000|2022-01-27 19:45:00|214.4|212.4|214.69|212.69|219.59|217.59|212.78|210.78|0
1643313000000|2022-01-27 19:50:00|213.51|211.51|206.51|204.51|214.1|212.1|205.5|203.5|0
1643313300000|2022-01-27 19:55:00|206.08|204.08|208.46|206.46|210.57|208.57|202.92|200.92|0
1643313600000|2022-01-27 20:00:00|208.1|206.1|213.05|211.05|216.97|214.97|208.1|206.1|0
1643313900000|2022-01-27 20:05:00|212.91|210.91|209.75|207.75|217.63|215.63|209.39|207.39|0
1643314200000|2022-01-27 20:10:00|209.98|207.98|201.84|199.84|211.07|209.07|201.53|199.53|0
1643314500000|2022-01-27 20:15:00|203.52|201.52|206.24|204.24|206.53|204.53|199.11|197.11|0
1643314800000|2022-01-27 20:20:00|206.82|204.82|206.96|204.96|209.72|207.72|201.09|199.09|0
1643315100000|2022-01-27 20:25:00|205.95|203.95|210.73|208.73|213.29|211.29|205.66|203.66|0
1643315400000|2022-01-27 20:30:00|211.02|209.02|210.07|208.07|216.17|214.17|209.71|207.71|0
1643315700000|2022-01-27 20:35:00|210.73|208.73|207.44|205.44|212.99|210.99|205.26|203.26|0
1643316000000|2022-01-27 20:40:00|207.29|205.29|214.86|212.86|219.68|217.68|206.13|204.13|0
1643316300000|2022-01-27 20:45:00|215.6|213.6|214.36|212.36|225.01|223.01|210.74|208.74|0
1643316600000|2022-01-27 20:50:00|214.88|212.88|210.59|208.59|214.88|212.88|209.71|207.71|0
1643316900000|2022-01-27 20:55:00|211.03|209.03|207.22|205.22|212.95|210.95|206.79|204.79|0
1643317200000|2022-01-27 21:00:00|206.79|204.79|206.2|204.2|208.68|206.68|204.61|202.61|0
1643317500000|2022-01-27 21:05:00|207.51|205.51|209.97|207.97|212.05|210.05|206.78|204.78|0
1643317800000|2022-01-27 21:10:00|209.82|207.82|207.58|205.58|211.88|209.88|205.87|203.87|0
1643318100000|2022-01-27 21:15:00|208.84|206.24|210.61|208.01|210.61|208.01|207.73|205.13|0
1643318400000|2022-01-27 21:20:00|210.98|208.38|206.33|203.73|210.98|208.38|206.33|203.73|0
1643318700000|2022-01-27 21:25:00|206.7|204.1|207.5|204.9|208.83|206.23|206.55|203.95|0
1643319000000|2022-01-27 21:30:00|207.65|205.05|213.04|210.44|217.77|215.17|203.77|201.17|0
1643319300000|2022-01-27 21:35:00|213.72|211.12|214.83|212.23|214.83|212.23|211.48|208.88|0
1643319600000|2022-01-27 21:40:00|215.36|212.76|217.31|214.71|218.52|215.92|213.48|210.88|0
1643319900000|2022-01-27 21:45:00|217.01|214.41|217.75|215.15|219.88|217.28|216.78|214.18|0
1643320200000|2022-01-27 21:50:00|217.52|214.92|217.37|214.77|219.03|216.43|215.87|213.27|0
1643320500000|2022-01-27 21:55:00|217.67|215.07|220.09|217.49|220.24|217.64|217.52|214.92|0
1643320800000|2022-01-27 22:00:00|219.82|217.22|225.09|222.49|225.52|222.92|219.73|217.13|0
1643321100000|2022-01-27 22:05:00|224.98|222.38|226.13|223.53|227.22|224.62|224.13|221.53|0
1643321400000|2022-01-27 22:10:00|226.03|223.43|223.53|220.93|226.03|223.43|223.32|220.72|0
1643321700000|2022-01-27 22:15:00|223.24|220.64|224.21|221.61|224.66|222.06|222.02|219.42|0
1643322000000|2022-01-27 22:20:00|224.55|221.95|222.28|219.68|224.91|222.31|221.74|219.14|0
1643322300000|2022-01-27 22:25:00|222.21|219.61|220.04|217.44|222.21|219.61|220.04|217.44|0
1643322600000|2022-01-27 22:30:00|219.23|216.63|219.09|216.49|220.12|217.52|218.36|215.76|0
1643322900000|2022-01-27 22:35:00|218.78|216.18|218.99|216.39|220.27|217.67|218.34|215.74|0
1643323200000|2022-01-27 22:40:00|219.01|216.41|219.8|217.2|220.29|217.69|218.59|215.99|0
1643323500000|2022-01-27 22:45:00|219.82|217.22|222.07|219.47|222.16|219.56|219.82|217.22|0
1643323800000|2022-01-27 22:50:00|222.12|219.52|223.06|220.46|223.47|220.87|221.4|218.8|0
1643324100000|2022-01-27 22:55:00|223.09|220.49|223.81|221.21|224.02|221.42|222.86|220.26|0
1643324400000|2022-01-27 23:00:00|224.29|221.69|222.68|220.08|225.6|223|221.62|219.02|0
1643324700000|2022-01-27 23:05:00|222.76|220.16|224.66|222.06|226.2|223.6|222.68|220.08|0
1643325000000|2022-01-27 23:10:00|225.12|222.52|225.73|223.13|226.66|224.06|224.66|222.06|0
1643325300000|2022-01-27 23:15:00|225.65|223.05|219.63|217.03|225.65|223.05|219.63|217.03|0
1643325600000|2022-01-27 23:20:00|220.39|217.79|223.73|221.13|224.34|221.74|219.78|217.18|0
1643325900000|2022-01-27 23:25:00|224.11|221.51|223.64|221.04|226.03|223.43|223.42|220.82|0
1643326200000|2022-01-27 23:30:00|223.72|221.12|221.43|218.83|224.49|221.89|221.43|218.83|0
1643326500000|2022-01-27 23:35:00|221.2|218.6|223.02|220.42|223.56|220.96|221.13|218.53|0
1643326800000|2022-01-27 23:40:00|222.95|220.35|220.51|217.91|223.25|220.65|219.9|217.3|0
1643327100000|2022-01-27 23:45:00|220.88|218.28|220.2|217.6|222.64|220.04|220.05|217.45|0
1643327400000|2022-01-27 23:50:00|220.05|217.45|220.35|217.75|220.65|218.05|218.38|215.78|0
1643327700000|2022-01-27 23:55:00|220.42|217.82|215.67|213.07|220.57|217.97|215.52|212.92|0
1643328000000|2022-01-28 00:00:00|215.07|212.47|216.18|213.58|216.78|214.18|212.53|209.93|0
1643328300000|2022-01-28 00:05:00|216.26|213.66|212.89|210.29|216.93|214.33|212.89|210.29|0
1643328600000|2022-01-28 00:10:00|212.97|210.37|218.81|216.21|218.81|216.21|212.97|210.37|0
1643328900000|2022-01-28 00:15:00|218.51|215.91|215.27|212.67|219.41|216.81|214.6|212|0
1643329200000|2022-01-28 00:20:00|215.41|212.81|215.49|212.89|216.01|213.41|213.62|211.02|0
1643329500000|2022-01-28 00:25:00|215.11|212.51|213.61|211.01|216.99|214.39|213.61|211.01|0
1643329800000|2022-01-28 00:30:00|214.36|211.76|209.75|207.15|214.43|211.83|208.06|205.46|0
1643330100000|2022-01-28 00:35:00|209.6|207|210.7|208.1|211.74|209.14|209.6|207|0
1643330400000|2022-01-28 00:40:00|210.41|207.81|209.14|206.54|210.41|207.81|207.75|205.15|0
1643330700000|2022-01-28 00:45:00|209.22|206.62|212.03|209.43|212.92|210.32|207.45|204.85|0
1643331000000|2022-01-28 00:50:00|212.18|209.58|215.45|212.85|215.82|213.22|211.43|208.83|0
1643331300000|2022-01-28 00:55:00|215.15|212.55|217.7|215.1|219.97|217.37|215.15|212.55|0
1643331600000|2022-01-28 01:00:00|217.77|215.17|221.25|218.65|222.32|219.72|217.25|214.65|0
1643331900000|2022-01-28 01:05:00|221.33|218.73|218.06|215.46|222.85|220.25|218.06|215.46|0
1643332200000|2022-01-28 01:10:00|218.14|215.54|217.23|214.63|220.41|217.81|217.23|214.63|0
1643332500000|2022-01-28 01:15:00|217.38|214.78|219.49|216.89|219.71|217.11|216.55|213.95|0
1643332800000|2022-01-28 01:20:00|219.56|216.96|219.03|216.43|221.92|219.32|218.95|216.35|0
1643333100000|2022-01-28 01:25:00|219.1|216.5|221.45|218.85|222.21|219.61|219.03|216.43|0
1643333400000|2022-01-28 01:30:00|221.83|219.23|216.08|213.48|221.91|219.31|215.86|213.26|0
1643333700000|2022-01-28 01:35:00|216.23|213.63|216.07|213.47|217.66|215.06|215.25|212.65|0
1643334000000|2022-01-28 01:40:00|215.4|212.8|218.1|215.5|218.93|216.33|214.35|211.75|0
1643334300000|2022-01-28 01:45:00|218.17|215.57|213.97|211.37|219.68|217.08|213.45|210.85|0
1643334600000|2022-01-28 01:50:00|214.34|211.74|213.06|210.46|215.69|213.09|212.84|210.24|0
1643334900000|2022-01-28 01:55:00|213.29|210.69|217.25|214.65|218.09|215.49|213.29|210.69|0
1643335200000|2022-01-28 02:00:00|217.4|214.8|217.78|215.18|219.21|216.61|215.67|213.07|0
1643335500000|2022-01-28 02:05:00|218|215.4|217.69|215.09|218.37|215.77|216.94|214.34|0
1643335800000|2022-01-28 02:10:00|217.84|215.24|216.33|213.73|219.28|216.68|215.88|213.28|0
1643336100000|2022-01-28 02:15:00|216.63|214.03|215.05|212.45|217.23|214.63|214.91|212.31|0
1643336400000|2022-01-28 02:20:00|214.91|212.31|218.66|216.06|219.42|216.82|214.91|212.31|0
1643336700000|2022-01-28 02:25:00|218.81|216.21|221.38|218.78|222.45|219.85|218.2|215.6|0
1643337000000|2022-01-28 02:30:00|221.3|218.7|221.53|218.93|222.9|220.3|221.08|218.48|0
1643337300000|2022-01-28 02:35:00|221.3|218.7|222.89|220.29|223.73|221.13|220.46|217.86|0
1643337600000|2022-01-28 02:40:00|222.74|220.14|223.19|220.59|223.2|220.6|221.83|219.23|0
1643337900000|2022-01-28 02:45:00|223.27|220.67|226.02|223.42|226.02|223.42|222.81|220.21|0
1643338200000|2022-01-28 02:50:00|225.95|223.35|226.63|224.03|226.71|224.11|224.87|222.27|0
1643338500000|2022-01-28 02:55:00|226.71|224.11|223.65|221.05|227.48|224.88|223.34|220.74|0
1643338800000|2022-01-28 03:00:00|223.8|221.2|223.18|220.58|224.18|221.58|222.87|220.27|0
1643339100000|2022-01-28 03:05:00|223.33|220.73|223.09|220.49|223.33|220.73|221.64|219.04|0
1643339400000|2022-01-28 03:10:00|223.33|220.73|223.17|220.57|224.87|222.27|222.4|219.8|0
1643339700000|2022-01-28 03:15:00|223.09|220.49|219.48|216.88|223.09|220.49|218.79|216.19|0
1643340000000|2022-01-28 03:20:00|219.63|217.03|219.01|216.41|220.7|218.1|218.02|215.42|0
1643340300000|2022-01-28 03:25:00|218.86|216.26|217.63|215.03|219.16|216.56|217.33|214.73|0
1643340600000|2022-01-28 03:30:00|217.55|214.95|218.77|216.17|219.15|216.55|217.48|214.88|0
1643340900000|2022-01-28 03:35:00|218.69|216.09|218.69|216.09|219.46|216.86|217.02|214.42|0
1643341200000|2022-01-28 03:40:00|218.92|216.32|216.4|213.8|218.92|216.32|215.95|213.35|0
1643341500000|2022-01-28 03:45:00|216.25|213.65|217.15|214.55|218.37|215.77|215.49|212.89|0
1643341800000|2022-01-28 03:50:00|217|214.4|215.86|213.26|218.07|215.47|214.88|212.28|0
1643342100000|2022-01-28 03:55:00|215.63|213.03|215.17|212.57|216.39|213.79|214.57|211.97|0
1643342400000|2022-01-28 04:00:00|215.47|212.87|215.54|212.94|217.37|214.77|214.87|212.27|0
1643342700000|2022-01-28 04:05:00|215.39|212.79|215.16|212.56|216.22|213.62|214.63|212.03|0
1643343000000|2022-01-28 04:10:00|214.78|212.18|215.46|212.86|215.61|213.01|214.56|211.96|0
1643343300000|2022-01-28 04:15:00|215.31|212.71|213.19|210.59|215.46|212.86|212.59|209.99|0
1643343600000|2022-01-28 04:20:00|213.34|210.74|212.95|210.35|213.94|211.34|212.13|209.53|0
1643343900000|2022-01-28 04:25:00|213.1|210.5|213.93|211.33|214.69|212.09|212.58|209.98|0
1643344200000|2022-01-28 04:30:00|214|211.4|215.2|212.6|215.59|212.99|213.4|210.8|0
1643344500000|2022-01-28 04:35:00|215.28|212.68|214.52|211.92|215.43|212.83|214.22|211.62|0
1643344800000|2022-01-28 04:40:00|214.59|211.99|214.21|211.61|215.43|212.83|214.14|211.54|0
1643345100000|2022-01-28 04:45:00|214.06|211.46|212.62|210.02|215.27|212.67|212.62|210.02|0
1643345400000|2022-01-28 04:50:00|212.32|209.72|210.9|208.3|212.47|209.87|210.75|208.15|0
1643345700000|2022-01-28 04:55:00|210.75|208.15|210.66|208.06|211.04|208.44|209.92|207.32|0
1643346000000|2022-01-28 05:00:00|210.74|208.14|211.03|208.43|211.18|208.58|209.61|207.01|0
1643346300000|2022-01-28 05:05:00|210.88|208.28|210.28|207.68|211.93|209.33|210.28|207.68|0
1643346600000|2022-01-28 05:10:00|209.9|207.3|215.24|212.64|216|213.4|209.09|206.49|0
1643346900000|2022-01-28 05:15:00|215.09|212.49|219.34|216.74|219.96|217.36|215.09|212.49|0
1643347200000|2022-01-28 05:20:00|219.26|216.66|219.64|217.04|220.72|218.12|218.65|216.05|0
1643347500000|2022-01-28 05:25:00|219.87|217.27|220.71|218.11|221.48|218.88|219.34|216.74|0
1643347800000|2022-01-28 05:30:00|220.63|218.03|218.41|215.81|221.17|218.57|218.41|215.81|0
1643348100000|2022-01-28 05:35:00|218.26|215.66|217.8|215.2|218.56|215.96|215.83|213.23|0
1643348400000|2022-01-28 05:40:00|217.95|215.35|218.78|216.18|219.17|216.57|217.94|215.34|0
1643348700000|2022-01-28 05:45:00|218.86|216.26|217.79|215.19|218.86|216.26|216.95|214.35|0
1643349000000|2022-01-28 05:50:00|217.86|215.26|219.3|216.7|219.38|216.78|217.4|214.8|0
1643349300000|2022-01-28 05:55:00|219.38|216.78|219.37|216.77|220.68|218.08|218.23|215.63|0
1643349600000|2022-01-28 06:00:00|219.52|216.92|219.14|216.54|221.9|219.3|217.17|214.57|0
1643349900000|2022-01-28 06:05:00|219.21|216.61|217.76|215.16|219.29|216.69|217.61|215.01|0
1643350200000|2022-01-28 06:10:00|217.68|215.08|218.68|216.08|218.68|216.08|215.33|212.73|0
1643350500000|2022-01-28 06:15:00|219.22|216.62|219.74|217.14|220.96|218.36|218.91|216.31|0
1643350800000|2022-01-28 06:20:00|219.82|217.22|221.11|218.51|221.11|218.51|219.82|217.22|0
1643351100000|2022-01-28 06:25:00|221.26|218.66|221.41|218.81|221.41|218.81|220.5|217.9|0
1643351400000|2022-01-28 06:30:00|221.25|218.65|220.18|217.58|221.25|218.65|219.12|216.52|0
1643351700000|2022-01-28 06:35:00|220.03|217.43|221.77|219.17|222.08|219.48|220.03|217.43|0
1643352000000|2022-01-28 06:40:00|221.7|219.1|220.93|218.33|222.08|219.48|220.85|218.25|0
1643352300000|2022-01-28 06:45:00|220.78|218.18|221.23|218.63|221.31|218.71|219.79|217.19|0
1643352600000|2022-01-28 06:50:00|221.31|218.71|222.75|220.15|222.91|220.31|221.15|218.55|0
1643352900000|2022-01-28 06:55:00|222.83|220.23|219.39|216.79|223.37|220.77|218.94|216.34|0
1643353200000|2022-01-28 07:00:00|219.24|216.64|215.31|212.71|219.24|216.64|215.01|212.41|0
1643353500000|2022-01-28 07:05:00|214.93|212.33|219.23|216.63|219.69|217.09|214.71|212.11|0
1643353800000|2022-01-28 07:10:00|219.3|216.7|221.17|218.57|221.36|218.76|217.49|214.89|0
1643354100000|2022-01-28 07:15:00|220.79|218.19|218.56|215.96|220.79|218.19|216.74|214.14|0
1643354400000|2022-01-28 07:20:00|218.71|216.11|214.24|211.64|218.71|216.11|213.79|211.19|0
1643354700000|2022-01-28 07:25:00|214.47|211.87|216.72|214.12|218.24|215.64|213.64|211.04|0
1643355000000|2022-01-28 07:30:00|216.8|214.2|214.38|211.78|216.8|214.2|214.3|211.7|0
1643355300000|2022-01-28 07:35:00|214.46|211.86|216.34|213.74|216.34|213.74|214.08|211.48|0
1643355600000|2022-01-28 07:40:00|216.64|214.04|215.88|213.28|217.09|214.49|215.05|212.45|0
1643355900000|2022-01-28 07:45:00|216.03|213.43|217.99|215.39|218.15|215.55|214.07|211.47|0
1643356200000|2022-01-28 07:50:00|217.91|215.31|221.49|218.89|221.95|219.35|216.93|214.33|0
1643356500000|2022-01-28 07:55:00|221.34|218.74|218.74|216.14|221.49|218.89|217.9|215.3|0
1643356800000|2022-01-28 08:00:00|219.27|216.67|215.48|212.88|219.27|216.67|215.25|212.65|0
1643357100000|2022-01-28 08:05:00|214.8|212.8|212.99|210.99|216.01|214.01|212.09|210.09|0
1643357400000|2022-01-28 08:10:00|213.14|211.14|207.03|205.03|213.14|211.14|207.03|205.03|0
1643357700000|2022-01-28 08:15:00|206.73|204.73|203.2|201.2|207.77|205.77|203.2|201.2|0
1643358000000|2022-01-28 08:20:00|203.5|201.5|202.18|200.18|203.5|201.5|198.69|196.69|0
1643358300000|2022-01-28 08:25:00|201.88|199.88|202.17|200.17|204.58|202.58|200.43|198.43|0
1643358600000|2022-01-28 08:30:00|201.88|199.88|201.73|199.73|203.48|201.48|199.55|197.55|0
1643358900000|2022-01-28 08:35:00|202.23|200.23|205.23|203.23|205.23|203.23|201.72|199.72|0
1643359200000|2022-01-28 08:40:00|205.38|203.38|204.05|202.05|206.26|204.26|204.05|202.05|0
1643359500000|2022-01-28 08:45:00|204.2|202.2|206.1|204.1|209.29|207.29|202.88|200.88|0
1643359800000|2022-01-28 08:50:00|205.66|203.66|207.72|205.72|208.32|206.32|205.07|203.07|0
1643360100000|2022-01-28 08:55:00|208.02|206.02|208.23|206.23|208.9|206.9|204.19|202.19|0
1643360400000|2022-01-28 09:00:00|207.79|205.79|204.39|202.39|209.5|207.5|204.18|202.18|0
1643360700000|2022-01-28 09:05:00|204.32|202.32|203.15|201.15|204.91|202.91|201.54|199.54|0
1643361000000|2022-01-28 09:10:00|203|201|210.67|208.67|211.27|209.27|202.71|200.71|0
1643361300000|2022-01-28 09:15:00|210.52|208.52|208.21|206.21|211.87|209.87|207.99|205.99|0
1643361600000|2022-01-28 09:20:00|208.14|206.14|209.02|207.02|211.41|209.41|207.02|205.02|0
1643361900000|2022-01-28 09:25:00|209.1|207.1|206.21|204.21|210.06|208.06|206.21|204.21|0
1643362200000|2022-01-28 09:30:00|206.06|204.06|206.51|204.51|209.62|207.62|205.48|203.48|0
1643362500000|2022-01-28 09:35:00|206.36|204.36|205.47|203.47|207.17|205.17|204.3|202.3|0
1643362800000|2022-01-28 09:40:00|205.84|203.84|208.78|206.78|208.78|206.78|204.59|202.59|0
1643363100000|2022-01-28 09:45:00|208.71|206.71|205.02|203.02|209.67|207.67|204.06|202.06|0
1643363400000|2022-01-28 09:50:00|205.31|203.31|205.16|203.16|206.05|204.05|203.48|201.48|0
1643363700000|2022-01-28 09:55:00|205.45|203.45|204.64|202.64|206.34|204.34|202.82|200.82|0
1643364000000|2022-01-28 10:00:00|204.86|202.86|202.88|200.88|205.01|203.01|201.5|199.5|0
1643364300000|2022-01-28 10:05:00|202.81|200.81|198.74|196.74|202.95|200.95|198.74|196.74|0
1643364600000|2022-01-28 10:10:00|198.88|196.88|201.78|199.78|202.21|200.21|198.88|196.88|0
1643364900000|2022-01-28 10:15:00|201.48|199.48|197.93|195.93|201.48|199.48|197.5|195.5|0
1643365200000|2022-01-28 10:20:00|197.86|195.86|201.62|199.62|201.69|199.69|196.42|194.42|0
1643365500000|2022-01-28 10:25:00|201.33|199.33|199.58|197.58|203.22|201.22|199.58|197.58|0
1643365800000|2022-01-28 10:30:00|199.8|197.8|198.11|196.11|201.03|199.03|197.57|195.57|0
1643366100000|2022-01-28 10:35:00|198.4|196.4|195.52|193.52|198.4|196.4|195.31|193.31|0
1643366400000|2022-01-28 10:40:00|195.24|193.24|199.4|197.4|199.61|197.61|195.24|193.24|0
1643366700000|2022-01-28 10:45:00|199.47|197.47|199.46|197.46|201.13|199.13|198.67|196.67|0
1643367000000|2022-01-28 10:50:00|199.39|197.39|197.08|195.08|199.39|197.39|196.29|194.29|0
1643367300000|2022-01-28 10:55:00|196.79|194.79|198.95|196.95|199.24|197.24|195.08|193.08|0
1643367600000|2022-01-28 11:00:00|199.09|197.09|197.86|195.86|200.54|198.54|196.78|194.78|0
1643367900000|2022-01-28 11:05:00|197.79|195.79|196.42|194.42|198.94|196.94|195.49|193.49|0
1643368200000|2022-01-28 11:10:00|196.49|194.49|193.34|191.34|196.98|194.98|193.34|191.34|0
1643368500000|2022-01-28 11:15:00|193.49|191.49|189.45|187.45|194.2|192.2|188.82|186.82|0
1643368800000|2022-01-28 11:20:00|189.81|187.81|193.62|191.62|193.9|191.9|188.54|186.54|0
1643369100000|2022-01-28 11:25:00|193.54|191.54|195.53|193.53|195.61|193.61|192.2|190.2|0
1643369400000|2022-01-28 11:30:00|195.18|193.18|197.58|195.58|198.44|196.44|195.18|193.18|0
1643369700000|2022-01-28 11:35:00|197.72|195.72|194.87|192.87|199.3|197.3|194.87|192.87|0
1643370000000|2022-01-28 11:40:00|195.15|193.15|192.74|190.74|195.64|193.64|192.74|190.74|0
1643370300000|2022-01-28 11:45:00|192.6|190.6|195.42|193.42|196.14|194.14|191.19|189.19|0
1643370600000|2022-01-28 11:50:00|195.57|193.57|192.87|190.87|196.13|194.13|191.53|189.53|0
1643370900000|2022-01-28 11:55:00|193.01|191.01|195.84|193.84|196.41|194.41|191.04|189.04|0
1643371200000|2022-01-28 12:00:00|196.55|194.55|197.97|195.97|198.62|196.62|193.14|191.14|0
1643371500000|2022-01-28 12:05:00|197.69|195.69|194.26|192.26|198.12|196.12|194.26|192.26|0
1643371800000|2022-01-28 12:10:00|193.98|191.98|195.54|193.54|197.11|195.11|192.92|190.92|0
1643372100000|2022-01-28 12:15:00|194.97|192.97|192.7|190.7|196.39|194.39|192.13|190.13|0
1643372400000|2022-01-28 12:20:00|193.26|191.26|184.9|182.9|193.89|191.89|184.83|182.83|0
1643372700000|2022-01-28 12:25:00|185.17|183.17|186.48|184.48|187.8|185.8|182.5|180.5|0
1643373000000|2022-01-28 12:30:00|186.34|184.34|186.34|184.34|188.42|186.42|185.03|183.03|0
1643373300000|2022-01-28 12:35:00|186.2|184.2|183.38|181.38|187.03|185.03|181.7|179.7|0
1643373600000|2022-01-28 12:40:00|183.58|181.58|181.89|179.89|185.02|183.02|181.48|179.48|0
1643373900000|2022-01-28 12:45:00|181.75|179.75|180.06|178.06|182.56|180.56|178.65|176.65|0
1643374200000|2022-01-28 12:50:00|180.26|178.26|182.82|180.82|183.7|181.7|179.32|177.32|0
1643374500000|2022-01-28 12:55:00|183.16|181.16|184.31|182.31|184.86|182.86|180.66|178.66|0
1643374800000|2022-01-28 13:00:00|184.58|182.58|187.04|185.04|187.11|185.11|183.09|181.09|0
1643375100000|2022-01-28 13:05:00|187.32|185.32|184.44|182.44|187.46|185.46|182.53|180.53|0
1643375400000|2022-01-28 13:10:00|184.03|182.03|186.41|184.41|187.04|185.04|183.19|181.19|0
1643375700000|2022-01-28 13:15:00|186.55|184.55|188.33|186.33|189.72|187.72|186.55|184.55|0
1643376000000|2022-01-28 13:20:00|188.2|186.2|185.57|183.57|188.47|186.47|184.68|182.68|0
1643376300000|2022-01-28 13:25:00|185.23|183.23|185.22|183.22|186.67|184.67|183.11|181.11|0
1643376600000|2022-01-28 13:30:00|185.36|183.36|199.85|197.85|203.37|201.37|185.36|183.36|0
1643376900000|2022-01-28 13:35:00|200.28|198.28|205.3|203.3|208.32|206.32|198.42|196.42|0
1643377200000|2022-01-28 13:40:00|205.66|203.66|201.73|199.73|206.94|204.94|197.38|195.38|0
1643377500000|2022-01-28 13:45:00|201.87|199.87|197.43|195.43|202.38|200.38|197.43|195.43|0
1643377800000|2022-01-28 13:50:00|197.71|195.71|197.48|195.48|199.59|197.59|195.13|193.13|0
1643378100000|2022-01-28 13:55:00|196.41|194.41|201.38|199.38|202.25|200.25|188.23|186.23|0
1643378400000|2022-01-28 14:00:00|201.88|199.88|202.82|200.82|202.82|200.82|196.06|194.06|0
1643378700000|2022-01-28 14:05:00|203.04|201.04|205|203|205.95|203.95|200.94|198.94|0
1643379000000|2022-01-28 14:10:00|205.3|203.3|202.38|200.38|205.74|203.74|201.72|199.72|0
1643379300000|2022-01-28 14:15:00|202.74|200.74|206.16|204.16|206.46|204.46|201.8|199.8|0
1643379600000|2022-01-28 14:20:00|206.31|204.31|207.85|205.85|209.4|207.4|206.31|204.31|0
1643379900000|2022-01-28 14:25:00|207.48|205.48|212.06|210.06|212.66|210.66|207.48|205.48|0
1643380200000|2022-01-28 14:30:00|212.81|210.81|195.74|193.74|214.75|212.75|195.74|193.74|0
1643380500000|2022-01-28 14:35:00|196.31|194.31|191.49|189.49|197.09|195.09|188.27|186.27|0
1643380800000|2022-01-28 14:40:00|191.69|189.69|189.02|187.02|193.1|191.1|188.4|186.4|0
1643381100000|2022-01-28 14:45:00|189.1|187.1|189.15|187.15|193.08|191.08|183.21|181.21|0
1643381400000|2022-01-28 14:50:00|189.57|187.57|190.54|188.54|195.98|193.98|187.41|185.41|0
1643381700000|2022-01-28 14:55:00|190.19|188.19|188.23|186.23|192.58|190.58|186.36|184.36|0
1643382000000|2022-01-28 15:00:00|187.96|185.96|189.28|187.28|191.16|189.16|185.19|183.19|0
1643382300000|2022-01-28 15:05:00|189.69|187.69|194.68|192.68|194.96|192.96|188.16|186.16|0
1643382600000|2022-01-28 15:10:00|194.05|192.05|198.24|196.24|201.98|199.98|193.76|191.76|0
1643382900000|2022-01-28 15:15:00|198.74|196.74|208.16|206.16|208.81|206.81|197.6|195.6|0
1643383200000|2022-01-28 15:20:00|207.87|205.87|201.78|199.78|209.05|207.05|199.83|197.83|0
1643383500000|2022-01-28 15:25:00|201.34|199.34|197.95|195.95|203.31|201.31|195.8|193.8|0
1643383800000|2022-01-28 15:30:00|198.38|196.38|193.08|191.08|200.83|198.83|192.38|190.38|0
1643384100000|2022-01-28 15:35:00|193.29|191.29|199.01|197.01|203.51|201.51|193.08|191.08|0
1643384400000|2022-01-28 15:40:00|199.23|197.23|191.25|189.25|199.23|197.23|189.11|187.11|0
1643384700000|2022-01-28 15:45:00|191.82|189.82|208|206|208.67|206.67|191.04|189.04|0
1643385000000|2022-01-28 15:50:00|208.08|206.08|213.72|211.72|213.72|211.72|206.38|204.38|0
1643385300000|2022-01-28 15:55:00|213.27|211.27|216.04|214.04|216.42|214.42|208|206|0
1643385600000|2022-01-28 16:00:00|217.02|215.02|208.51|206.51|217.78|215.78|208.51|206.51|0
1643385900000|2022-01-28 16:05:00|209.84|207.84|214.45|212.45|215.2|213.2|209.84|207.84|0
1643386200000|2022-01-28 16:10:00|214.38|212.38|221.1|219.1|221.56|219.56|214|212|0
1643386500000|2022-01-28 16:15:00|221.02|219.02|224.76|222.76|232.84|230.84|220.95|218.95|0
1643386800000|2022-01-28 16:20:00|225.14|223.14|225.42|223.42|227.08|225.08|223.04|221.04|0
1643387100000|2022-01-28 16:25:00|225.19|223.19|225.39|223.39|229.75|227.75|223.75|221.75|0
1643387400000|2022-01-28 16:30:00|225.93|223.93|224.84|222.84|226.63|224.63|220.85|218.85|0
1643387700000|2022-01-28 16:35:00|225.08|223.08|228.64|226.64|232.39|230.39|224|222|0
1643388000000|2022-01-28 16:40:00|228.25|226.25|227.7|225.7|229.65|227.65|226|224|0
1643388300000|2022-01-28 16:45:00|226.53|224.53|226.68|224.68|228.16|226.16|225.6|223.6|0
1643388600000|2022-01-28 16:50:00|226.45|224.45|229.48|227.48|229.71|227.71|225.68|223.68|0
1643388900000|2022-01-28 16:55:00|229.4|227.4|238.95|236.95|240.35|238.35|228.93|226.93|0
1643389200000|2022-01-28 17:00:00|238.79|236.79|240.77|238.77|241.01|239.01|236.1|234.1|0
1643389500000|2022-01-28 17:05:00|240.69|238.69|241.64|239.64|242.61|240.61|238.63|236.63|0
1643389800000|2022-01-28 17:10:00|241.33|239.33|236.25|234.25|242.04|240.04|233.97|231.97|0
1643390100000|2022-01-28 17:15:00|236.4|234.4|241|239|242.43|240.43|234.99|232.99|0
1643390400000|2022-01-28 17:20:00|240.68|238.68|232.65|230.65|240.68|238.68|231.45|229.45|0
1643390700000|2022-01-28 17:25:00|232.2|230.2|229.69|227.69|232.2|230.2|227.51|225.51|0
1643391000000|2022-01-28 17:30:00|228.83|226.83|226.79|224.79|230.78|228.78|226.56|224.56|0
1643391300000|2022-01-28 17:35:00|227.56|225.56|226.44|224.44|231.43|229.43|225.21|223.21|0
1643391600000|2022-01-28 17:40:00|226.21|224.21|230.48|228.48|230.48|228.48|225.97|223.97|0
1643391900000|2022-01-28 17:45:00|230.8|228.8|227.13|225.13|231.97|229.97|225.12|223.12|0
1643392200000|2022-01-28 17:50:00|226.97|224.97|220.95|218.95|227.13|225.13|219.42|217.42|0
1643392500000|2022-01-28 17:55:00|220.8|218.8|223.92|221.92|227|225|220.34|218.34|0
1643392800000|2022-01-28 18:00:00|223.84|221.84|228.46|226.46|230.8|228.8|223.46|221.46|0
1643393100000|2022-01-28 18:05:00|227.22|225.22|234.78|232.78|235.49|233.49|227.22|225.22|0
1643393400000|2022-01-28 18:10:00|234.7|232.7|234.46|232.46|235.96|233.96|233.52|231.52|0
1643393700000|2022-01-28 18:15:00|234.85|232.85|233.35|231.35|235.4|233.4|231.63|229.63|0
1643394000000|2022-01-28 18:20:00|232.49|230.49|229.84|227.84|232.96|230.96|226.74|224.74|0
1643394300000|2022-01-28 18:25:00|229.68|227.68|230.24|228.24|232.54|230.54|224.52|222.52|0
1643394600000|2022-01-28 18:30:00|230.7|228.7|234.3|232.3|236.98|234.98|230.7|228.7|0
1643394900000|2022-01-28 18:35:00|234.22|232.22|234.13|232.13|238.08|236.08|232.26|230.26|0
1643395200000|2022-01-28 18:40:00|234.29|232.29|233.82|231.82|234.92|232.92|231.16|229.16|0
1643395500000|2022-01-28 18:45:00|233.66|231.66|233.18|231.18|237.12|235.12|231.46|229.46|0
1643395800000|2022-01-28 18:50:00|233.34|231.34|235.85|233.85|237.98|235.98|232.24|230.24|0
1643396100000|2022-01-28 18:55:00|235.06|233.06|234.11|232.11|238.13|236.13|234.11|232.11|0
1643396400000|2022-01-28 19:00:00|234.43|232.43|230.98|228.98|239.48|237.48|230.98|228.98|0
1643396700000|2022-01-28 19:05:00|230.66|228.66|226.01|224.01|230.82|228.82|224.78|222.78|0
1643397000000|2022-01-28 19:10:00|226.08|224.08|220.49|218.49|226.7|224.7|220.33|218.33|0
1643397300000|2022-01-28 19:15:00|220.56|218.56|217.03|215.03|220.56|218.56|214.75|212.75|0
1643397600000|2022-01-28 19:20:00|217.1|215.1|210.13|208.13|217.1|215.1|210.13|208.13|0
1643397900000|2022-01-28 19:25:00|211.02|209.02|210.57|208.57|213.78|211.78|210.13|208.13|0
1643398200000|2022-01-28 19:30:00|210.79|208.79|210.56|208.56|214.15|212.15|206.57|204.57|0
1643398500000|2022-01-28 19:35:00|210.33|208.33|213.69|211.69|214.67|212.67|210.33|208.33|0
1643398800000|2022-01-28 19:40:00|214.29|212.29|222.33|220.33|223.25|221.25|214.29|212.29|0
1643399100000|2022-01-28 19:45:00|222.4|220.4|226.4|224.4|226.94|224.94|219.95|217.95|0
1643399400000|2022-01-28 19:50:00|226.94|224.94|225.86|223.86|228.96|226.96|223.31|221.31|0
1643399700000|2022-01-28 19:55:00|226.08|224.08|231.99|229.99|233.33|231.33|225.85|223.85|0
1643400000000|2022-01-28 20:00:00|232.23|230.23|230.71|228.71|238.57|236.57|229.53|227.53|0
1643400300000|2022-01-28 20:05:00|230|228|231.74|229.74|232.85|230.85|229.05|227.05|0
1643400600000|2022-01-28 20:10:00|232.05|230.05|228.57|226.57|232.05|230.05|225.67|223.67|0
1643400900000|2022-01-28 20:15:00|229.59|227.59|231.57|229.57|233.32|231.32|227.7|225.7|0
1643401200000|2022-01-28 20:20:00|231.64|229.64|238.11|236.11|238.59|236.59|229.98|227.98|0
1643401500000|2022-01-28 20:25:00|238.43|236.43|235.86|233.86|240.87|238.87|233.31|231.31|0
1643401800000|2022-01-28 20:30:00|235.7|233.7|241.33|239.33|242.79|240.79|227.76|225.76|0
1643402100000|2022-01-28 20:35:00|240.84|238.84|242.14|240.14|242.79|240.79|239.07|237.07|0
1643402400000|2022-01-28 20:40:00|241.97|239.97|246.7|244.7|247.52|245.52|241.81|239.81|0
1643402700000|2022-01-28 20:45:00|246.53|244.53|252.8|250.8|253.13|251.13|244.08|242.08|0
1643403000000|2022-01-28 20:50:00|253.13|251.13|257.9|255.9|258.88|256.88|252.96|250.96|0
1643403300000|2022-01-28 20:55:00|257.57|255.57|265.44|263.44|266.15|264.15|256.47|254.47|0
1643403600000|2022-01-28 21:00:00|265.78|263.78|264.24|262.24|266.2|264.2|260.85|258.85|0
1643403900000|2022-01-28 21:05:00|264.75|262.75|263.38|261.38|265.94|263.94|263.13|261.13|0
1643404200000|2022-01-28 21:10:00|263.64|261.64|257.71|255.71|263.64|261.64|257.46|255.46|0
1643616300000|2022-01-31 08:05:00|261.9|259.9|263.76|261.76|263.93|261.93|261.22|259.22|0
1643616600000|2022-01-31 08:10:00|264.1|262.1|264.26|262.26|266.9|264.9|263.76|261.76|0
1643616900000|2022-01-31 08:15:00|264.43|262.43|261.63|259.63|268.18|266.18|261.63|259.63|0
1643617200000|2022-01-31 08:20:00|261.8|259.8|263.07|261.07|265.96|263.96|259.86|257.86|0
1643617500000|2022-01-31 08:25:00|262.81|260.81|264.25|262.25|265.95|263.95|262.39|260.39|0
1643617800000|2022-01-31 08:30:00|264.08|262.08|265.26|263.26|265.69|263.69|263.23|261.23|0
1643618100000|2022-01-31 08:35:00|265.43|263.43|267.64|265.64|267.65|265.65|265.17|263.17|0
1643618400000|2022-01-31 08:40:00|267.47|265.47|268.67|266.67|268.67|266.67|266.11|264.11|0
1643618700000|2022-01-31 08:45:00|268.49|266.49|269.52|267.52|269.52|267.52|267.81|265.81|0
1643619000000|2022-01-31 08:50:00|269.35|267.35|271.57|269.57|271.92|269.92|268.14|266.14|0
1643619300000|2022-01-31 08:55:00|271.4|269.4|271.74|269.74|272.09|270.09|270.37|268.37|0
1643619600000|2022-01-31 09:00:00|271.91|269.91|273.11|271.11|273.63|271.63|270.71|268.71|0
1643619900000|2022-01-31 09:05:00|272.6|270.6|272.07|270.07|273.11|271.11|270.36|268.36|0
1643620200000|2022-01-31 09:10:00|272.25|270.25|273.45|271.45|273.45|271.45|271.04|269.04|0
1643620500000|2022-01-31 09:15:00|273.28|271.28|272.06|270.06|273.45|271.45|270.17|268.17|0
1643620800000|2022-01-31 09:20:00|271.89|269.89|271.02|269.02|272.58|270.58|269.99|267.99|0
1643621100000|2022-01-31 09:25:00|270.76|268.76|271.36|269.36|271.79|269.79|269.99|267.99|0
1643621400000|2022-01-31 09:30:00|271.54|269.54|270.92|268.92|272.05|270.05|269.3|267.3|0
1643621700000|2022-01-31 09:35:00|271.01|269.01|272.04|270.04|273.08|271.08|270.92|268.92|0
1643622000000|2022-01-31 09:40:00|271.87|269.87|269.63|267.63|273.07|271.07|269.63|267.63|0
1643622300000|2022-01-31 09:45:00|269.8|267.8|270.22|268.22|271.86|269.86|269.63|267.63|0
1643622600000|2022-01-31 09:50:00|269.97|267.97|266.37|264.37|270.48|268.48|265.34|263.34|0
1643622900000|2022-01-31 09:55:00|266.2|264.2|268.41|266.41|268.41|266.41|264.66|262.66|0
1643623200000|2022-01-31 10:00:00|268.58|266.58|268.92|266.92|269.09|267.09|266.7|264.7|0
1643623500000|2022-01-31 10:05:00|269|267|266.69|264.69|269.26|267.26|265.67|263.67|0
1643623800000|2022-01-31 10:10:00|266.52|264.52|265.83|263.83|266.69|264.69|263.11|261.11|0
1643624100000|2022-01-31 10:15:00|265.74|263.74|266.68|264.68|268.05|266.05|265.66|263.66|0
1643624400000|2022-01-31 10:20:00|266.51|264.51|265.05|263.05|267.19|265.19|263.1|261.1|0
1643624700000|2022-01-31 10:25:00|264.97|262.97|264.62|262.62|266.84|264.84|264.45|262.45|0
1643625000000|2022-01-31 10:30:00|264.45|262.45|264.28|262.28|265.21|263.21|262.07|260.07|0
1643625300000|2022-01-31 10:35:00|264.11|262.11|260.88|258.88|264.11|262.11|260.71|258.71|0
1643625600000|2022-01-31 10:40:00|260.8|258.8|263.42|261.42|264.61|262.61|260.04|258.04|0
1643625900000|2022-01-31 10:45:00|263.5|261.5|264.28|262.28|265.29|263.29|262.23|260.23|0
1643626200000|2022-01-31 10:50:00|264.03|262.03|263.86|261.86|265.55|263.55|262.67|260.67|0
1643626500000|2022-01-31 10:55:00|263.69|261.69|264.36|262.36|264.7|262.7|262.41|260.41|0
1643626800000|2022-01-31 11:00:00|263.34|261.34|261.82|259.82|266.05|264.05|261.14|259.14|0
1643627100000|2022-01-31 11:05:00|261.99|259.99|264.01|262.01|264.86|262.86|261.31|259.31|0
1643627400000|2022-01-31 11:10:00|263.84|261.84|260.29|258.29|265.1|263.1|260.12|258.12|0
1643627700000|2022-01-31 11:15:00|260.46|258.46|262.47|260.47|263.15|261.15|260.29|258.29|0
1643628000000|2022-01-31 11:20:00|261.63|259.63|260.61|258.61|263.65|261.65|260.61|258.61|0
1643628300000|2022-01-31 11:25:00|260.53|258.53|259.94|257.94|261.12|259.12|257.76|255.76|0
1643628600000|2022-01-31 11:30:00|259.77|257.77|260.94|258.94|261.03|259.03|258.59|256.59|0
1643628900000|2022-01-31 11:35:00|261.02|259.02|259.59|257.59|261.44|259.44|259.26|257.26|0
1643629200000|2022-01-31 11:40:00|260.09|258.09|258.24|256.24|261.01|259.01|258.24|256.24|0
1643629500000|2022-01-31 11:45:00|258.41|256.41|259.66|257.66|260.42|258.42|258.07|256.07|0
1643629800000|2022-01-31 11:50:00|259.49|257.49|259.91|257.91|261.67|259.67|259.41|257.41|0
1643630100000|2022-01-31 11:55:00|259.99|257.99|260.91|258.91|262.26|260.26|259.74|257.74|0
1643630400000|2022-01-31 12:00:00|260.74|258.74|256.71|254.71|262.09|260.09|256.71|254.71|0
1643630700000|2022-01-31 12:05:00|256.21|254.21|254.04|252.04|257.21|255.21|252.55|250.55|0
1643631000000|2022-01-31 12:10:00|253.96|251.96|252.88|250.88|256.21|254.21|252.79|250.79|0
1643631300000|2022-01-31 12:15:00|252.79|250.79|253.04|251.04|253.54|251.54|251.55|249.55|0
1643631600000|2022-01-31 12:20:00|253.7|251.7|249.72|247.72|253.7|251.7|247.83|245.83|0
1643631900000|2022-01-31 12:25:00|249.56|247.56|251.53|249.53|252.86|250.86|249.56|247.56|0
1643632200000|2022-01-31 12:30:00|251.61|249.61|254.18|252.18|254.51|252.51|250.54|248.54|0
1643632500000|2022-01-31 12:35:00|254.35|252.35|253.34|251.34|255.51|253.51|253.18|251.18|0
1643632800000|2022-01-31 12:40:00|253.26|251.26|253.84|251.84|253.92|251.92|251.1|249.1|0
1643633100000|2022-01-31 12:45:00|253.92|251.92|255.99|253.99|257|255|253.34|251.34|0
1643633400000|2022-01-31 12:50:00|255.49|253.49|255.32|253.32|257.16|255.16|254.49|252.49|0
1643633700000|2022-01-31 12:55:00|255.49|253.49|257.82|255.82|257.82|255.82|254.82|252.82|0
1643634000000|2022-01-31 13:00:00|258.49|256.49|254.48|252.48|258.83|256.83|254.48|252.48|0
1643634300000|2022-01-31 13:05:00|254.31|252.31|253.14|251.14|254.31|252.31|251.49|249.49|0
1643634600000|2022-01-31 13:10:00|253.64|251.64|256.63|254.63|256.8|254.8|253.64|251.64|0
1643634900000|2022-01-31 13:15:00|256.8|254.8|254.04|252.04|257.64|255.64|254.04|252.04|0
1643635200000|2022-01-31 13:20:00|253.96|251.96|254.46|252.46|255.79|253.79|253.63|251.63|0
1643635500000|2022-01-31 13:25:00|254.62|252.62|255.12|253.12|255.12|253.12|253.37|251.37|0
1643635800000|2022-01-31 13:30:00|255.62|253.62|261.14|259.14|261.65|259.65|254.61|252.61|0
1643636100000|2022-01-31 13:35:00|260.97|258.97|259.16|257.16|261.19|259.19|258.99|256.99|0
1643636400000|2022-01-31 13:40:00|259.33|257.33|258.31|256.31|260.68|258.68|257.48|255.48|0
1643636700000|2022-01-31 13:45:00|258.48|256.48|258.31|256.31|259.49|257.49|255.79|253.79|0
1643637000000|2022-01-31 13:50:00|258.48|256.48|258.38|256.38|260.33|258.33|258.14|256.14|0
1643637300000|2022-01-31 13:55:00|258.64|256.64|258.07|256.07|260.66|258.66|257.73|255.73|0
1643637600000|2022-01-31 14:00:00|258.41|256.41|258.74|256.74|258.91|256.91|256.05|254.05|0
1643637900000|2022-01-31 14:05:00|258.91|256.91|260.47|258.47|261.31|259.31|258.57|256.57|0
1643638200000|2022-01-31 14:10:00|260.13|258.13|257.93|255.93|260.46|258.46|257.93|255.93|0
1643638500000|2022-01-31 14:15:00|257.76|255.76|257.09|255.09|259.11|257.11|257.09|255.09|0
1643638800000|2022-01-31 14:20:00|256.92|254.92|256.74|254.74|257.76|255.76|255.24|253.24|0
1643639100000|2022-01-31 14:25:00|256.91|254.91|259.68|257.68|260.11|258.11|256.74|254.74|0
1643639400000|2022-01-31 14:30:00|258.42|256.42|261.96|259.96|261.96|259.96|251.39|249.39|0
1643639700000|2022-01-31 14:35:00|262.98|260.98|265.36|263.36|266.21|264.21|261.79|259.79|0
1643640000000|2022-01-31 14:40:00|265.53|263.53|266.37|264.37|268.77|266.77|265.18|263.18|0
1643640300000|2022-01-31 14:45:00|267.65|265.65|263.04|261.04|268.51|266.51|262.62|260.62|0
1643640600000|2022-01-31 14:50:00|263.3|261.3|270.49|268.49|272.85|270.85|262.62|260.62|0
1643640900000|2022-01-31 14:55:00|270.84|268.84|274.81|272.81|274.81|272.81|269.45|267.45|0
1643641200000|2022-01-31 15:00:00|275.33|273.33|278.57|276.57|280.92|278.92|274.46|272.46|0
1643641500000|2022-01-31 15:05:00|278.48|276.48|284.91|282.91|284.91|282.91|276.47|274.47|0
1643641800000|2022-01-31 15:10:00|285.26|283.26|283.84|281.84|285.97|283.97|281.73|279.73|0
1643642100000|2022-01-31 15:15:00|284.1|282.1|282.86|280.86|287.74|285.74|282.6|280.6|0
1643642400000|2022-01-31 15:20:00|283.74|281.74|288.62|286.62|292.38|290.38|283.3|281.3|0
1643642700000|2022-01-31 15:25:00|288.8|286.8|281.14|279.14|289.69|287.69|281.14|279.14|0
1643643000000|2022-01-31 15:30:00|280.96|278.96|283.86|281.86|285.02|283.02|279.2|277.2|0
1643643300000|2022-01-31 15:35:00|283.95|281.95|281.25|279.25|286.26|284.26|280.77|278.77|0
1643643600000|2022-01-31 15:40:00|281.17|279.17|283.83|281.83|283.83|281.83|278.71|276.71|0
1643643900000|2022-01-31 15:45:00|283.3|281.3|280.19|278.19|283.3|281.3|278.03|276.03|0
1643644200000|2022-01-31 15:50:00|280.11|278.11|285.95|283.95|287.55|285.55|279.75|277.75|0
1643644500000|2022-01-31 15:55:00|286.3|284.3|285.18|283.18|286.92|284.92|280.75|278.75|0
1643644800000|2022-01-31 16:00:00|284.83|282.83|285.98|283.98|287.5|285.5|284.83|282.83|0
1643645100000|2022-01-31 16:05:00|286.07|284.07|282.69|280.69|286.61|284.61|282.69|280.69|0
1643645400000|2022-01-31 16:10:00|282.33|280.33|283.21|281.21|283.92|281.92|278.09|276.09|0
1643645700000|2022-01-31 16:15:00|282.86|280.86|279.49|277.49|283.57|281.57|278.61|276.61|0
1643646000000|2022-01-31 16:20:00|279.57|277.57|277.53|275.53|281.79|279.79|275.38|273.38|0
1643646300000|2022-01-31 16:25:00|277.35|275.35|277.7|275.7|280.35|278.35|276.12|274.12|0
1643646600000|2022-01-31 16:30:00|277.52|275.52|284.79|282.79|285.86|283.86|275.94|273.94|0
1643646900000|2022-01-31 16:35:00|284.61|282.61|283.18|281.18|285.86|283.86|281.94|279.94|0
1643647200000|2022-01-31 16:40:00|282.82|280.82|285.85|283.85|285.93|283.93|282.11|280.11|0
1643647500000|2022-01-31 16:45:00|284.96|282.96|288.89|286.89|289.25|287.25|283.88|281.88|0
1643647800000|2022-01-31 16:50:00|289.07|287.07|295.56|293.56|295.56|293.56|288.35|286.35|0
1643648100000|2022-01-31 16:55:00|295.38|293.38|295.74|293.74|296.29|294.29|294.92|292.92|0
1643648400000|2022-01-31 17:00:00|295.92|293.92|294.28|292.28|296.1|294.1|292.65|290.65|0
1643648700000|2022-01-31 17:05:00|294.64|292.64|290.84|288.84|295.73|293.73|290.84|288.84|0
1643649000000|2022-01-31 17:10:00|291.21|289.21|291.2|289.2|293.73|291.73|290.3|288.3|0
1643649300000|2022-01-31 17:15:00|291.38|289.38|294.86|292.86|298.73|296.73|290.66|288.66|0
1643649600000|2022-01-31 17:20:00|294.77|292.77|289.14|287.14|294.77|292.77|287.61|285.61|0
1643649900000|2022-01-31 17:25:00|289.05|287.05|291.22|289.22|291.94|289.94|286.89|284.89|0
1643650200000|2022-01-31 17:30:00|291.58|289.58|288.86|286.86|293.21|291.21|287.96|285.96|0
1643650500000|2022-01-31 17:35:00|289.04|287.04|292.12|290.12|292.3|290.3|288.14|286.14|0
1643650800000|2022-01-31 17:40:00|292.2|290.2|291.93|289.93|293.75|291.75|290.85|288.85|0
1643651100000|2022-01-31 17:45:00|292.29|290.29|297.39|295.39|297.39|295.39|292.29|290.29|0
1643651400000|2022-01-31 17:50:00|297.21|295.21|297.93|295.93|298.12|296.12|295.2|293.2|0
1643651700000|2022-01-31 17:55:00|298.12|296.12|298.66|296.66|299.95|297.95|297.56|295.56|0
1643652000000|2022-01-31 18:00:00|298.48|296.48|295.91|293.91|298.48|296.48|294.64|292.64|0
1643652300000|2022-01-31 18:05:00|296.09|294.09|296.82|294.82|297.74|295.74|295|293|0
1643652600000|2022-01-31 18:10:00|296.64|294.64|295.72|293.72|297.27|295.27|293.54|291.54|0
1643652900000|2022-01-31 18:15:00|297.18|295.18|298.64|296.64|298.83|296.83|294.81|292.81|0
1643653200000|2022-01-31 18:20:00|299.01|297.01|299.18|297.18|299.92|297.92|297.81|295.81|0
1643653500000|2022-01-31 18:25:00|299.37|297.37|293.4|291.4|300.47|298.47|293.4|291.4|0
1643653800000|2022-01-31 18:30:00|293.67|291.67|294.32|292.32|297.74|295.74|293.42|291.42|0
1643654100000|2022-01-31 18:35:00|294.77|292.77|297.42|295.42|299.61|297.61|293.05|291.05|0
1643654400000|2022-01-31 18:40:00|297.6|295.6|295.59|293.59|300.53|298.53|295.59|293.59|0
1643654700000|2022-01-31 18:45:00|295.22|293.22|297.95|295.95|298.32|296.32|295.22|293.22|0
1643655000000|2022-01-31 18:50:00|297.86|295.86|296.85|294.85|298.69|296.69|295.94|293.94|0
1643655300000|2022-01-31 18:55:00|297.04|295.04|299.04|297.04|299.04|297.04|296.48|294.48|0
1643655600000|2022-01-31 19:00:00|299.41|297.41|299.22|297.22|300.14|298.14|297.76|295.76|0
1643655900000|2022-01-31 19:05:00|298.67|296.67|303.17|301.17|304.56|302.56|298.67|296.67|0
1643656200000|2022-01-31 19:10:00|303.08|301.08|302.62|300.62|305.32|303.32|301.89|299.89|0
1643656500000|2022-01-31 19:15:00|303.14|301.14|304.24|302.24|304.98|302.98|302.41|300.41|0
1643656800000|2022-01-31 19:20:00|303.87|301.87|305.53|303.53|306.45|304.45|302.22|300.22|0
1643657100000|2022-01-31 19:25:00|305.34|303.34|306.82|304.82|307|305|304.24|302.24|0
1643657400000|2022-01-31 19:30:00|307|305|306.26|304.26|307|305|304.6|302.6|0
1643657700000|2022-01-31 19:35:00|306.44|304.44|305.51|303.51|307|305|304.96|302.96|0
1643658000000|2022-01-31 19:40:00|305.88|303.88|306.34|304.34|306.43|304.43|304.96|302.96|0
1643658300000|2022-01-31 19:45:00|306.25|304.25|304.21|302.21|306.8|304.8|303.29|301.29|0
1643658600000|2022-01-31 19:50:00|304.4|302.4|303.47|301.47|305.32|303.32|302.82|300.82|0
1643658900000|2022-01-31 19:55:00|303.65|301.65|304.75|302.75|306.23|304.23|303.65|301.65|0
1643659200000|2022-01-31 20:00:00|304.66|302.66|305.3|303.3|306.23|304.23|303.83|301.83|0
1643659500000|2022-01-31 20:05:00|305.12|303.12|298.32|296.32|305.86|303.86|298.32|296.32|0
1643659800000|2022-01-31 20:10:00|298.87|296.87|290.68|288.68|299.78|297.78|289.78|287.78|0
1643660100000|2022-01-31 20:15:00|290.86|288.86|289.41|287.41|293.76|291.76|287.62|285.62|0
1643660400000|2022-01-31 20:20:00|289.05|287.05|297.92|295.92|298.84|296.84|289.05|287.05|0
1643660700000|2022-01-31 20:25:00|297.83|295.83|297.64|295.64|300.49|298.49|295.81|293.81|0
1643661000000|2022-01-31 20:30:00|297.82|295.82|306.75|304.75|306.94|304.94|294.45|292.45|0
1643661300000|2022-01-31 20:35:00|306.38|304.38|304.86|302.86|307.31|305.31|302.99|300.99|0
1643661600000|2022-01-31 20:40:00|304.68|302.68|305.6|303.6|307.07|305.07|303.02|301.02|0
1643661900000|2022-01-31 20:45:00|306.15|304.15|311.89|309.89|311.89|309.89|304.67|302.67|0
1643662200000|2022-01-31 20:50:00|311.7|309.7|319.74|317.74|320.68|318.68|311.7|309.7|0
1643662500000|2022-01-31 20:55:00|319.93|317.93|318.81|316.81|321.73|319.73|316.66|314.66|0
1643662800000|2022-01-31 21:00:00|316.85|314.85|311.81|309.81|316.85|314.85|310.32|308.32|0
1643663100000|2022-01-31 21:05:00|311.62|309.62|314.59|312.59|314.97|312.97|311.44|309.44|0
1643663400000|2022-01-31 21:10:00|314.78|312.78|309.76|307.76|315.15|313.15|309.2|307.2|0
1643663700000|2022-01-31 21:15:00|310.43|307.83|310.88|308.28|311.72|309.12|310.05|307.45|0
1643664000000|2022-01-31 21:20:00|310.61|308.01|311.16|308.56|311.72|309.12|310.24|307.64|0
1643664300000|2022-01-31 21:25:00|311.34|308.74|311.53|308.93|311.9|309.3|310.78|308.18|0
1643664600000|2022-01-31 21:30:00|311.43|308.83|310.96|308.36|311.71|309.11|310.78|308.18|0
1643664900000|2022-01-31 21:35:00|310.87|308.27|310.4|307.8|312.63|310.03|310.22|307.62|0
1643665200000|2022-01-31 21:40:00|310.22|307.62|310.4|307.8|311.14|308.54|310.03|307.43|0
1643665500000|2022-01-31 21:45:00|310.58|307.98|310.02|307.42|310.95|308.35|309.65|307.05|0
1643665800000|2022-01-31 21:50:00|309.92|307.32|309.28|306.68|310.02|307.42|309.28|306.68|0
1643666100000|2022-01-31 21:55:00|309.46|306.86|310.42|307.82|310.47|307.87|309.27|306.67|0
1643666400000|2022-01-31 22:00:00|309.94|307.34|309.92|307.32|310.77|308.17|309.89|307.29|0
1643666700000|2022-01-31 22:05:00|309.81|307.21|309.73|307.13|309.91|307.31|309.59|306.99|0
1643667000000|2022-01-31 22:10:00|309.67|307.07|309.86|307.26|310.16|307.56|309.53|306.93|0
1643667300000|2022-01-31 22:15:00|309.85|307.25|310.04|307.44|310.04|307.44|309.85|307.25|0
1643667600000|2022-01-31 22:20:00|310.03|307.43|310.25|307.65|310.44|307.84|310.01|307.41|0
1643667900000|2022-01-31 22:25:00|309.96|307.36|310.37|307.77|310.37|307.77|309.93|307.33|0
1643668200000|2022-01-31 22:30:00|310.45|307.85|310.69|308.09|310.97|308.37|310.14|307.54|0
1643668500000|2022-01-31 22:35:00|310.99|308.39|311.97|309.37|311.97|309.37|310.81|308.21|0
1643668800000|2022-01-31 22:40:00|312.13|309.53|311.78|309.18|312.13|309.53|311.34|308.74|0
1643669100000|2022-01-31 22:45:00|311.69|309.09|311.71|309.11|312.15|309.55|311.61|309.01|0
1643669400000|2022-01-31 22:50:00|311.74|309.14|311.32|308.72|311.9|309.3|311.32|308.72|0
1643669700000|2022-01-31 22:55:00|311.27|308.67|310.97|308.37|311.32|308.72|310.89|308.29|0
1643670000000|2022-01-31 23:00:00|311.34|308.74|311.15|308.55|313.66|311.06|310.78|308.18|0
1643670300000|2022-01-31 23:05:00|311.06|308.46|313.47|310.87|313.84|311.24|310.03|307.43|0
1643670600000|2022-01-31 23:10:00|313.66|311.06|310.12|307.52|314.03|311.43|309.94|307.34|0
1643670900000|2022-01-31 23:15:00|310.31|307.71|310.57|307.97|311.79|309.19|310.31|307.71|0
1643671200000|2022-01-31 23:20:00|310.67|308.07|311.78|309.18|312.71|310.11|310.67|308.07|0
1643671500000|2022-01-31 23:25:00|311.97|309.37|310.48|307.88|313.08|310.48|309.92|307.32|0
1643671800000|2022-01-31 23:30:00|310.56|307.96|309.54|306.94|311.4|308.8|308.25|305.65|0
1643672100000|2022-01-31 23:35:00|309.08|306.48|311.02|308.42|311.21|308.61|309.08|306.48|0
1643672400000|2022-01-31 23:40:00|311.39|308.79|311.57|308.97|311.57|308.97|309.91|307.31|0
1643672700000|2022-01-31 23:45:00|311.39|308.79|311.38|308.78|311.57|308.97|311.01|308.41|0
1643673000000|2022-01-31 23:50:00|311.29|308.69|311.19|308.59|312.13|309.53|310.82|308.22|0
1643673300000|2022-01-31 23:55:00|311.28|308.68|311.37|308.77|311.75|309.15|310.63|308.03|0
1643673600000|2022-02-01 00:00:00|311.56|308.96|311.09|308.49|311.93|309.33|311|308.4|0
1643673900000|2022-02-01 00:05:00|311.27|308.67|310.44|307.84|311.92|309.32|310.25|307.65|0
1643674200000|2022-02-01 00:10:00|310.62|308.02|310.8|308.2|311.36|308.76|310.06|307.46|0
1643674500000|2022-02-01 00:15:00|310.52|307.92|310.8|308.2|312.1|309.5|310.52|307.92|0
1643674800000|2022-02-01 00:20:00|310.89|308.29|311.72|309.12|311.72|309.12|310.42|307.82|0
1643675100000|2022-02-01 00:25:00|311.53|308.93|311.53|308.93|311.9|309.3|311.16|308.56|0
1643675400000|2022-02-01 00:30:00|311.43|308.83|311.06|308.46|311.71|309.11|310.6|308|0
1643675700000|2022-02-01 00:35:00|311.15|308.55|311.15|308.55|311.71|309.11|310.59|307.99|0
1643676000000|2022-02-01 00:40:00|311.05|308.45|310.77|308.17|311.42|308.82|310.59|307.99|0
1643676300000|2022-02-01 00:45:00|310.96|308.36|312.53|309.93|313|310.4|310.96|308.36|0
1643676600000|2022-02-01 00:50:00|312.62|310.02|311.69|309.09|313.55|310.95|311.69|309.09|0
1643676900000|2022-02-01 00:55:00|312.06|309.46|312.24|309.64|312.62|310.02|311.87|309.27|0
1643677200000|2022-02-01 01:00:00|312.06|309.46|311.49|308.89|312.43|309.83|310.57|307.97|0
1643677500000|2022-02-01 01:05:00|311.58|308.98|310.19|307.59|311.68|309.08|310.19|307.59|0
1643677800000|2022-02-01 01:10:00|310.37|307.77|311.2|308.6|311.57|308.97|310.19|307.59|0
1643678100000|2022-02-01 01:15:00|311.11|308.51|311.48|308.88|311.85|309.25|310.92|308.32|0
1643678400000|2022-02-01 01:20:00|311.38|308.78|309.25|306.65|311.66|309.06|308.69|306.09|0
1643678700000|2022-02-01 01:25:00|309.06|306.46|308.32|305.72|309.25|306.65|306.84|304.24|0
1643679000000|2022-02-01 01:30:00|308.5|305.9|308.22|305.62|308.69|306.09|306.28|303.68|0
1643679300000|2022-02-01 01:35:00|308.5|305.9|308.31|305.71|308.68|306.08|307.38|304.78|0
1643679600000|2022-02-01 01:40:00|308.03|305.43|306.64|304.04|308.68|306.08|306.64|304.04|0
1643679900000|2022-02-01 01:45:00|306.73|304.13|305.53|302.93|307.19|304.59|304.06|301.46|0
1643680200000|2022-02-01 01:50:00|305.34|302.74|301.66|299.06|305.53|302.93|301.66|299.06|0
1643680500000|2022-02-01 01:55:00|301.48|298.88|302.76|300.16|302.95|300.35|301.48|298.88|0
1643680800000|2022-02-01 02:00:00|302.58|299.98|302.39|299.79|303.86|301.26|302.21|299.61|0
1643681100000|2022-02-01 02:05:00|302.57|299.97|302.2|299.6|302.75|300.15|300.92|298.32|0
1643681400000|2022-02-01 02:10:00|302.1|299.5|303.66|301.06|303.67|301.07|302.02|299.42|0
1643681700000|2022-02-01 02:15:00|303.48|300.88|304.39|301.79|305.13|302.53|303.48|300.88|0
1643682000000|2022-02-01 02:20:00|304.21|301.61|304.76|302.16|304.76|302.16|303.66|301.06|0
1643682300000|2022-02-01 02:25:00|304.84|302.24|304.93|302.33|305.76|303.16|304.75|302.15|0
1643682600000|2022-02-01 02:30:00|304.75|302.15|304.01|301.41|305.12|302.52|303.46|300.86|0
1643682900000|2022-02-01 02:35:00|303.83|301.23|305.56|302.96|305.66|303.06|302.17|299.57|0
1643683200000|2022-02-01 02:40:00|305.48|302.88|304.64|302.04|305.66|303.06|303.82|301.22|0
1643683500000|2022-02-01 02:45:00|304.37|301.77|305.28|302.68|305.28|302.68|303.72|301.12|0
1643683800000|2022-02-01 02:50:00|305.1|302.5|303.62|301.02|305.1|302.5|303.44|300.84|0
1643684100000|2022-02-01 02:55:00|303.44|300.84|304.35|301.75|304.35|301.75|303.25|300.65|0
1643684400000|2022-02-01 03:00:00|304.54|301.94|303.79|301.19|304.72|302.12|303.43|300.83|0
1643684700000|2022-02-01 03:05:00|303.88|301.28|303.79|301.19|304.9|302.3|303.61|301.01|0
1643685000000|2022-02-01 03:10:00|303.97|301.37|304.15|301.55|304.71|302.11|303.42|300.82|0
1643685300000|2022-02-01 03:15:00|304.34|301.74|305.07|302.47|305.07|302.47|303.97|301.37|0
1643685600000|2022-02-01 03:20:00|306.36|303.76|308.38|305.78|308.76|306.16|306.17|303.57|0
1643685900000|2022-02-01 03:25:00|308.2|305.6|306.9|304.3|309.49|306.89|305.98|303.38|0
1643686200000|2022-02-01 03:30:00|306.99|304.39|306.53|303.93|308.01|305.41|306.06|303.46|0
1643686500000|2022-02-01 03:35:00|306.43|303.83|307.08|304.48|307.45|304.85|304.87|302.27|0
1643686800000|2022-02-01 03:40:00|306.98|304.38|306.89|304.29|307.26|304.66|306.15|303.55|0
1643687100000|2022-02-01 03:45:00|306.97|304.37|307.25|304.65|307.53|304.93|306.79|304.19|0
1643687400000|2022-02-01 03:50:00|307.34|304.74|309.09|306.49|309.37|306.77|307.25|304.65|0
1643687700000|2022-02-01 03:55:00|309.28|306.68|309.83|307.23|310.2|307.6|308.91|306.31|0
1643688000000|2022-02-01 04:00:00|309.92|307.32|309.36|306.76|310.2|307.6|309.09|306.49|0
1643688300000|2022-02-01 04:05:00|309.08|306.48|307.78|305.18|309.64|307.04|307.6|305|0
1643688600000|2022-02-01 04:10:00|307.69|305.09|308.15|305.55|308.89|306.29|307.41|304.81|0
1643688900000|2022-02-01 04:15:00|308.24|305.64|309.53|306.93|309.81|307.21|308.15|305.55|0
1643689200000|2022-02-01 04:20:00|309.44|306.84|310.55|307.95|310.73|308.13|309.44|306.84|0
1643689500000|2022-02-01 04:25:00|310.73|308.13|310.07|307.47|310.73|308.13|309.62|307.02|0
1643689800000|2022-02-01 04:30:00|309.99|307.39|309.24|306.64|310.54|307.94|309.24|306.64|0
1643690100000|2022-02-01 04:35:00|309.05|306.45|309.42|306.82|309.98|307.38|308.86|306.26|0
1643690400000|2022-02-01 04:40:00|309.23|306.63|309.04|306.44|309.42|306.82|308.49|305.89|0
1643690700000|2022-02-01 04:45:00|308.95|306.35|307.93|305.33|309.04|306.44|307.93|305.33|0
1643691000000|2022-02-01 04:50:00|308.2|305.6|309.31|306.71|309.59|306.99|307.74|305.14|0
1643691300000|2022-02-01 04:55:00|309.4|306.8|311.02|308.42|311.02|308.42|307.7|305.1|0
1643691600000|2022-02-01 05:00:00|310.84|308.24|311.29|308.69|312.32|309.72|310.65|308.05|0
1643691900000|2022-02-01 05:05:00|311.39|308.79|309.02|306.42|311.71|309.11|309.02|306.42|0
1643692200000|2022-02-01 05:10:00|309.2|306.6|310.31|307.71|310.4|307.8|309.02|306.42|0
1643692500000|2022-02-01 05:15:00|310.13|307.53|309.75|307.15|310.4|307.8|309.75|307.15|0
1643692800000|2022-02-01 05:20:00|309.93|307.33|310.2|307.6|310.86|308.26|309.93|307.33|0
1643693100000|2022-02-01 05:25:00|310.3|307.7|309.83|307.23|310.3|307.7|309.74|307.14|0
1643693400000|2022-02-01 05:30:00|309.92|307.32|310.66|308.06|310.85|308.25|309.55|306.95|0
1643693700000|2022-02-01 05:35:00|310.85|308.25|310.66|308.06|310.85|308.25|309.92|307.32|0
1643694000000|2022-02-01 05:40:00|310.47|307.87|310.28|307.68|310.66|308.06|309.91|307.31|0
1643694300000|2022-02-01 05:45:00|310.09|307.49|310.18|307.58|310.84|308.24|310.09|307.49|0
1643694600000|2022-02-01 05:50:00|310.28|307.68|311.2|308.6|311.57|308.97|310.28|307.68|0
1643694900000|2022-02-01 05:55:00|311.01|308.41|312.12|309.52|312.68|310.08|311.01|308.41|0
1643695200000|2022-02-01 06:00:00|311.38|308.78|312.58|309.98|314.17|311.57|311.38|308.78|0
1643695500000|2022-02-01 06:05:00|312.68|310.08|312.3|309.7|312.86|310.26|312.2|309.6|0
1643695800000|2022-02-01 06:10:00|312.11|309.51|310.25|307.65|312.3|309.7|309.6|307|0
1643696100000|2022-02-01 06:15:00|310.44|307.84|309.69|307.09|310.62|308.02|308.85|306.25|0
1643696400000|2022-02-01 06:20:00|309.78|307.18|309.5|306.9|310.24|307.64|309.03|306.43|0
1643696700000|2022-02-01 06:25:00|309.59|306.99|309.31|306.71|310.42|307.82|309.31|306.71|0
1643697000000|2022-02-01 06:30:00|309.49|306.89|308.93|306.33|309.86|307.26|308.56|305.96|0
1643697300000|2022-02-01 06:35:00|309.12|306.52|310.6|308|310.6|308|308.75|306.15|0
1643697600000|2022-02-01 06:40:00|310.69|308.09|310.59|307.99|310.78|308.18|310.03|307.43|0
1643697900000|2022-02-01 06:45:00|310.49|307.89|310.21|307.61|310.86|308.26|310.03|307.43|0
1643698200000|2022-02-01 06:50:00|310.3|307.7|311.41|308.81|311.51|308.91|310.03|307.43|0
1643698500000|2022-02-01 06:55:00|311.51|308.91|311.69|309.09|311.88|309.28|310.58|307.98|0
1643698800000|2022-02-01 07:00:00|312.06|309.46|312.99|310.39|314.49|311.89|310.76|308.16|0
1643699100000|2022-02-01 07:05:00|312.8|310.2|315.13|312.53|315.22|312.62|312.8|310.2|0
1643699400000|2022-02-01 07:10:00|315.22|312.62|318.59|315.99|319.54|316.94|315.22|312.62|0
1643699700000|2022-02-01 07:15:00|318.41|315.81|319.24|316.64|319.72|317.12|318.03|315.43|0
1643700000000|2022-02-01 07:20:00|319.15|316.55|319.61|317.01|319.81|317.21|318.02|315.42|0
1643700300000|2022-02-01 07:25:00|319.33|316.73|318.95|316.35|320.18|317.58|318.58|315.98|0
1643700600000|2022-02-01 07:30:00|318.86|316.26|318.39|315.79|319.33|316.73|318.01|315.41|0
1643700900000|2022-02-01 07:35:00|318.57|315.97|318.38|315.78|318.85|316.25|318.01|315.41|0
1643701200000|2022-02-01 07:40:00|318.57|315.97|317.81|315.21|318.94|316.34|317.62|315.02|0
1643701500000|2022-02-01 07:45:00|318|315.4|318.93|316.33|319.78|317.18|316.12|313.52|0
1643701800000|2022-02-01 07:50:00|319.12|316.52|314.52|311.92|319.12|316.52|313.87|311.27|0
1643702100000|2022-02-01 07:55:00|314.71|312.11|315.74|313.14|315.92|313.32|314.43|311.83|0
1643702400000|2022-02-01 08:00:00|315.17|312.57|318.54|315.94|318.92|316.32|313.49|310.89|0
1643702700000|2022-02-01 08:05:00|318.43|316.43|323.42|321.42|323.52|321.52|317.39|315.39|0
1643703000000|2022-02-01 08:10:00|323.52|321.52|325.23|323.23|326.39|324.39|323.42|321.42|0
1643703300000|2022-02-01 08:15:00|325.32|323.32|322.8|320.8|325.98|323.98|321.1|319.1|0
1643703600000|2022-02-01 08:20:00|322.99|320.99|323.55|321.55|326.02|324.02|322.99|320.99|0
1643703900000|2022-02-01 08:25:00|323.74|321.74|323.36|321.36|324.88|322.88|321.47|319.47|0
1643704200000|2022-02-01 08:30:00|323.45|321.45|323.44|321.44|325.25|323.25|322.22|320.22|0
1643704500000|2022-02-01 08:35:00|323.54|321.54|321.46|319.46|323.92|321.92|321.08|319.08|0
1643704800000|2022-02-01 08:40:00|321.36|319.36|323.43|321.43|324.67|322.67|320.14|318.14|0
1643705100000|2022-02-01 08:45:00|323.53|321.53|322.39|320.39|323.81|321.81|321.83|319.83|0
1643705400000|2022-02-01 08:50:00|322.58|320.58|320.5|318.5|322.77|320.77|319.65|317.65|0
1643705700000|2022-02-01 08:55:00|321.25|319.25|322.38|320.38|323.23|321.23|319.75|317.75|0
1643706000000|2022-02-01 09:00:00|322.57|320.57|320.96|318.96|323.51|321.51|319.55|317.55|0
1643706300000|2022-02-01 09:05:00|321.06|319.06|318.88|316.88|321.24|319.24|318.32|316.32|0
1643706600000|2022-02-01 09:10:00|319.17|317.17|318.13|316.13|321.05|319.05|317.75|315.75|0
1643706900000|2022-02-01 09:15:00|317.94|315.94|317.93|315.93|319.72|317.72|317.28|315.28|0
1643707200000|2022-02-01 09:20:00|318.03|316.03|314.47|312.47|318.78|316.78|313.53|311.53|0
1643707500000|2022-02-01 09:25:00|313.99|311.99|307.76|305.76|315.4|313.4|307.76|305.76|0
1643707800000|2022-02-01 09:30:00|307.85|305.85|307.76|305.76|309.52|307.52|306.83|304.83|0
1643708100000|2022-02-01 09:35:00|307.85|305.85|309.42|307.42|311.84|309.84|307.85|305.85|0
1643708400000|2022-02-01 09:40:00|308.86|306.86|308.12|306.12|310.16|308.16|305.16|303.16|0
1643708700000|2022-02-01 09:45:00|308.21|306.21|304.42|302.42|309.42|307.42|303.22|301.22|0
1643709000000|2022-02-01 09:50:00|304.6|302.6|305.89|303.89|307|305|302.76|300.76|0
1643709300000|2022-02-01 09:55:00|305.7|303.7|309.4|307.4|310.79|308.79|305.7|303.7|0
1643709600000|2022-02-01 10:00:00|309.12|307.12|312.65|310.65|312.75|310.75|308.29|306.29|0
1643709900000|2022-02-01 10:05:00|312.56|310.56|313.11|311.11|314.05|312.05|312|310|0
1643710200000|2022-02-01 10:10:00|312.93|310.93|311.43|309.43|313.86|311.86|310.32|308.32|0
1643710500000|2022-02-01 10:15:00|311.8|309.8|310.12|308.12|313.29|311.29|309.38|307.38|0
1643710800000|2022-02-01 10:20:00|310.31|308.31|309.38|307.38|310.96|308.96|308.45|306.45|0
1643711100000|2022-02-01 10:25:00|309.65|307.65|310.86|308.86|311.6|309.6|309.65|307.65|0
1643711400000|2022-02-01 10:30:00|310.49|308.49|311.97|309.97|312.34|310.34|308.53|306.53|0
1643711700000|2022-02-01 10:35:00|311.87|309.87|314.58|312.58|314.76|312.76|311.31|309.31|0
1643712000000|2022-02-01 10:40:00|314.2|312.2|311.21|309.21|314.76|312.76|311.12|309.12|0
1643712300000|2022-02-01 10:45:00|311.4|309.4|310.09|308.09|311.96|309.96|310.09|308.09|0
1643712600000|2022-02-01 10:50:00|310.28|308.28|307.86|305.86|311.39|309.39|307.77|305.77|0
1643712900000|2022-02-01 10:55:00|308.05|306.05|308.41|306.41|309.8|307.8|306.38|304.38|0
1643713200000|2022-02-01 11:00:00|308.32|306.32|312.5|310.5|313.43|311.43|307.48|305.48|0
1643713500000|2022-02-01 11:05:00|312.68|310.68|316.23|314.23|316.51|314.51|312.68|310.68|0
1643713800000|2022-02-01 11:10:00|316.04|314.04|313.79|311.79|316.79|314.79|313.61|311.61|0
1643714100000|2022-02-01 11:15:00|314.17|312.17|310.99|308.99|315.48|313.48|310.81|308.81|0
1643714400000|2022-02-01 11:20:00|311.55|309.55|312.1|310.1|312.67|310.67|310.89|308.89|0
1643714700000|2022-02-01 11:25:00|311.92|309.92|310.61|308.61|312.1|310.1|308.94|306.94|0
1643715000000|2022-02-01 11:30:00|310.51|308.51|312.65|310.65|312.84|310.84|310.24|308.24|0
1643715300000|2022-02-01 11:35:00|312.84|310.84|310.88|308.88|313.49|311.49|310.88|308.88|0
1643715600000|2022-02-01 11:40:00|310.97|308.97|309.11|307.11|312.74|310.74|309.01|307.01|0
1643715900000|2022-02-01 11:45:00|309.48|307.48|310.78|308.78|311.15|309.15|308.55|306.55|0
1643716200000|2022-02-01 11:50:00|310.96|308.96|310.21|308.21|311.98|309.98|310.03|308.03|0
1643716500000|2022-02-01 11:55:00|310.4|308.4|309.28|307.28|311.33|309.33|309.19|307.19|0
1643716800000|2022-02-01 12:00:00|309.18|307.18|309.27|307.27|310.76|308.76|308.53|306.53|0
1643717100000|2022-02-01 12:05:00|309.46|307.46|310.38|308.38|311.32|309.32|308.53|306.53|0
1643717400000|2022-02-01 12:10:00|310.2|308.2|310.01|308.01|312.06|310.06|309.64|307.64|0
1643717700000|2022-02-01 12:15:00|310.1|308.1|309.82|307.82|311.49|309.49|308.52|306.52|0
1643718000000|2022-02-01 12:20:00|310.37|308.37|311.67|309.67|312.51|310.51|310.37|308.37|0
1643718300000|2022-02-01 12:25:00|311.3|309.3|313.72|311.72|313.72|311.72|310.92|308.92|0
1643718600000|2022-02-01 12:30:00|313.9|311.9|315.58|313.58|315.96|313.96|313.15|311.15|0
1643718900000|2022-02-01 12:35:00|315.77|313.77|315.77|313.77|316.71|314.71|314.46|312.46|0
1643719200000|2022-02-01 12:40:00|316.14|314.14|316.14|314.14|316.61|314.61|314.64|312.64|0
1643719500000|2022-02-01 12:45:00|315.95|313.95|316.51|314.51|316.88|314.88|314.26|312.26|0
1643719800000|2022-02-01 12:50:00|316.32|314.32|315.94|313.94|316.88|314.88|315.56|313.56|0
1643720100000|2022-02-01 12:55:00|316.13|314.13|315.18|313.18|317.53|315.53|314.53|312.53|0
1643720400000|2022-02-01 13:00:00|315.56|313.56|317.24|315.24|317.24|315.24|314.62|312.62|0
1643720700000|2022-02-01 13:05:00|317.43|315.43|317.8|315.8|318.56|316.56|315.93|313.93|0
1643721000000|2022-02-01 13:10:00|318.18|316.18|319.49|317.49|320.24|318.24|317.61|315.61|0
1643721300000|2022-02-01 13:15:00|319.3|317.3|320.05|318.05|320.62|318.62|319.3|317.3|0
1643721600000|2022-02-01 13:20:00|319.86|317.86|321.36|319.36|322.12|320.12|319.67|317.67|0
1643721900000|2022-02-01 13:25:00|321.17|319.17|320.32|318.32|321.93|319.93|319.47|317.47|0
1643722200000|2022-02-01 13:30:00|320.42|318.42|316.74|314.74|320.79|318.79|316.46|314.46|0
1643722500000|2022-02-01 13:35:00|316.84|314.84|318.71|316.71|318.9|316.9|315.71|313.71|0
1643722800000|2022-02-01 13:40:00|318.52|316.52|320.02|318.02|321.72|319.72|318.52|316.52|0
1643723100000|2022-02-01 13:45:00|320.4|318.4|320.21|318.21|320.97|318.97|318.89|316.89|0
1643723400000|2022-02-01 13:50:00|320.39|318.39|321.05|319.05|321.9|319.9|320.21|318.21|0
1643723700000|2022-02-01 13:55:00|321.14|319.14|322.46|320.46|322.84|320.84|320.2|318.2|0
1643724000000|2022-02-01 14:00:00|322.74|320.74|321.58|319.58|324.16|322.16|321.52|319.52|0
1643724300000|2022-02-01 14:05:00|321.67|319.67|321.2|319.2|321.96|319.96|320.83|318.83|0
1643724600000|2022-02-01 14:10:00|321.39|319.39|320.63|318.63|322.15|320.15|320.44|318.44|0
1643724900000|2022-02-01 14:15:00|320.82|318.82|320.06|318.06|320.82|318.82|318.93|316.93|0
1643725200000|2022-02-01 14:20:00|320.43|318.43|321.19|319.19|321.56|319.56|319.49|317.49|0
1643725500000|2022-02-01 14:25:00|321.37|319.37|323.83|321.83|323.83|321.83|321.37|319.37|0
1643725800000|2022-02-01 14:30:00|323.64|321.64|322.31|320.31|324.59|322.59|314.59|312.59|0
1643726100000|2022-02-01 14:35:00|322.69|320.69|321.93|319.93|325.73|323.73|318.81|316.81|0
1643726400000|2022-02-01 14:40:00|321.55|319.55|311.86|309.86|324.01|322.01|309.53|307.53|0
1643726700000|2022-02-01 14:45:00|311.58|309.58|314.38|312.38|315.7|313.7|308.23|306.23|0
1643727000000|2022-02-01 14:50:00|315.7|313.7|314.38|312.38|318.89|316.89|314.38|312.38|0
1643727300000|2022-02-01 14:55:00|314|312|316.34|314.34|317.38|315.38|311.57|309.57|0
1643727600000|2022-02-01 15:00:00|317.19|315.19|300.45|298.45|317.19|315.19|300.45|298.45|0
1643727900000|2022-02-01 15:05:00|300.91|298.91|303.22|301.22|305.8|303.8|292.49|290.49|0
1643728200000|2022-02-01 15:10:00|303.96|301.96|311.37|309.37|311.46|309.46|301.93|299.93|0
1643728500000|2022-02-01 15:15:00|311.46|309.46|306.53|304.53|311.64|309.64|305.24|303.24|0
1643728800000|2022-02-01 15:20:00|305.24|303.24|315.09|313.09|316.5|314.5|305.24|303.24|0
1643729100000|2022-02-01 15:25:00|314.81|312.81|308.54|306.54|318.01|316.01|308.54|306.54|0
1643729400000|2022-02-01 15:30:00|308.92|306.92|308.54|306.54|315.46|313.46|306.87|304.87|0
1643729700000|2022-02-01 15:35:00|309.19|307.19|309.46|307.46|313.39|311.39|305.94|303.94|0
1643730000000|2022-02-01 15:40:00|309.74|307.74|305.93|303.93|313.95|311.95|303.06|301.06|0
1643730300000|2022-02-01 15:45:00|305.19|303.19|305.18|303.18|306.2|304.2|302.31|300.31|0
1643730600000|2022-02-01 15:50:00|305.37|303.37|311.32|309.32|312.25|310.25|304.26|302.26|0
1643730900000|2022-02-01 15:55:00|311.5|309.5|317.88|315.88|318.07|316.07|311.5|309.5|0
1643731200000|2022-02-01 16:00:00|317.5|315.5|314.62|312.62|320.71|318.71|313.3|311.3|0
1643731500000|2022-02-01 16:05:00|314.81|312.81|319.91|317.91|320.1|318.1|313.49|311.49|0
1643731800000|2022-02-01 16:10:00|319.72|317.72|322.56|320.56|323.13|321.13|317.82|315.82|0
1643732100000|2022-02-01 16:15:00|323.13|321.13|320.28|318.28|323.13|321.13|319.33|317.33|0
1643732400000|2022-02-01 16:20:00|320.66|318.66|314.48|312.48|321.23|319.23|313.16|311.16|0
1643732700000|2022-02-01 16:25:00|314.67|312.67|315.61|313.61|317.31|315.31|312.59|310.59|0
1643733000000|2022-02-01 16:30:00|315.42|313.42|318.44|316.44|318.44|316.44|309.21|307.21|0
1643733300000|2022-02-01 16:35:00|318.15|316.15|316.16|314.16|319.58|317.58|314.47|312.47|0
1643733600000|2022-02-01 16:40:00|315.97|313.97|317.29|315.29|319.76|317.76|315.87|313.87|0
1643733900000|2022-02-01 16:45:00|317.48|315.48|319.19|317.19|322.23|320.23|317.29|315.29|0
1643734200000|2022-02-01 16:50:00|319.56|317.56|319.37|317.37|320.7|318.7|317.67|315.67|0
1643734500000|2022-02-01 16:55:00|320.32|318.32|321.84|319.84|324.13|322.13|319.18|317.18|0
1643734800000|2022-02-01 17:00:00|321.55|319.55|318.19|316.19|322.2|320.2|317.62|315.62|0
1643735100000|2022-02-01 17:05:00|318.76|316.76|317.61|315.61|319.9|317.9|316.86|314.86|0
1643735400000|2022-02-01 17:10:00|317.8|315.8|314.95|312.95|318.18|316.18|312.87|310.87|0
1643735700000|2022-02-01 17:15:00|315.14|313.14|317.41|315.41|318.36|316.36|314.95|312.95|0
1643736000000|2022-02-01 17:20:00|317.79|315.79|317.69|315.69|318.83|316.83|314.56|312.56|0
1643736300000|2022-02-01 17:25:00|317.6|315.6|316.07|314.07|318.17|316.17|312.29|310.29|0
1643736600000|2022-02-01 17:30:00|315.88|313.88|308.52|306.52|316.45|314.45|307.96|305.96|0
1643736900000|2022-02-01 17:35:00|309.27|307.27|311.71|309.71|313.41|311.41|309.08|307.08|0
1643737200000|2022-02-01 17:40:00|311.9|309.9|312.18|310.18|314.93|312.93|310.58|308.58|0
1643737500000|2022-02-01 17:45:00|312.09|310.09|310.57|308.57|313.41|311.41|309.07|307.07|0
1643737800000|2022-02-01 17:50:00|311.14|309.14|312.83|310.83|313.21|311.21|310.76|308.76|0
1643738100000|2022-02-01 17:55:00|313.21|311.21|318.71|316.71|318.9|316.9|313.21|311.21|0
1643738400000|2022-02-01 18:00:00|318.52|316.52|313.96|311.96|318.9|316.9|313.77|311.77|0
1643738700000|2022-02-01 18:05:00|314.33|312.33|312.82|310.82|315.09|313.09|312.06|310.06|0
1643739000000|2022-02-01 18:10:00|312.63|310.63|313.38|311.38|315.17|313.17|312.63|310.63|0
1643739300000|2022-02-01 18:15:00|313|311|314.41|312.41|315.46|313.46|312.43|310.43|0
1643739600000|2022-02-01 18:20:00|314.79|312.79|315.26|313.26|315.26|313.26|313.84|311.84|0
1643739900000|2022-02-01 18:25:00|315.07|313.07|317.92|315.92|318.11|316.11|314.5|312.5|0
1643740200000|2022-02-01 18:30:00|317.73|315.73|316.01|314.01|317.92|315.92|315.44|313.44|0
1643740500000|2022-02-01 18:35:00|316.1|314.1|317.53|315.53|318.1|316.1|312.79|310.79|0
1643740800000|2022-02-01 18:40:00|317.62|315.62|319.43|317.43|320|318|317.53|315.53|0
1643741100000|2022-02-01 18:45:00|319.04|317.04|319.23|317.23|320.38|318.38|318.09|316.09|0
1643741400000|2022-02-01 18:50:00|319.42|317.42|318.94|316.94|319.89|317.89|317.13|315.13|0
1643741700000|2022-02-01 18:55:00|318.65|316.65|318.46|316.46|318.65|316.65|314.66|312.66|0
1643742000000|2022-02-01 19:00:00|318.84|316.84|319.02|317.02|320.75|318.75|317.13|315.13|0
1643742300000|2022-02-01 19:05:00|318.83|316.83|319.21|317.21|319.68|317.68|317.88|315.88|0
1643742600000|2022-02-01 19:10:00|319.4|317.4|317.49|315.49|321.69|319.69|314.84|312.84|0
1643742900000|2022-02-01 19:15:00|317.68|315.68|316.16|314.16|319.21|317.21|315.78|313.78|0
1643743200000|2022-02-01 19:20:00|316.35|314.35|314.92|312.92|316.35|314.35|311.8|309.8|0
1643743500000|2022-02-01 19:25:00|314.83|312.83|316.24|314.24|316.53|314.53|312.83|310.83|0
1643743800000|2022-02-01 19:30:00|317.86|315.86|317.85|315.85|318.81|316.81|316.53|314.53|0
1643744100000|2022-02-01 19:35:00|318.23|316.23|316.71|314.71|318.61|316.61|314.15|312.15|0
1643744400000|2022-02-01 19:40:00|317.09|315.09|317.84|315.84|318.03|316.03|315.19|313.19|0
1643744700000|2022-02-01 19:45:00|318.03|316.03|317.55|315.55|319.75|317.75|316.51|314.51|0
1643745000000|2022-02-01 19:50:00|317.36|315.36|317.17|315.17|318.03|316.03|314.42|312.42|0
1643745300000|2022-02-01 19:55:00|317.26|315.26|318.59|316.59|319.17|317.17|315.74|313.74|0
1643745600000|2022-02-01 20:00:00|318.21|316.21|327.21|325.21|327.59|325.59|317.26|315.26|0
1643745900000|2022-02-01 20:05:00|326.44|324.44|328.93|326.93|330.86|328.86|324.88|322.88|0
1643746200000|2022-02-01 20:10:00|328.74|326.74|326.71|324.71|328.74|326.74|325.36|323.36|0
1643746500000|2022-02-01 20:15:00|326.91|324.91|326.9|324.9|327.48|325.48|324.78|322.78|0
1643746800000|2022-02-01 20:20:00|327.29|325.29|330.58|328.58|330.58|328.58|326.99|324.99|0
1643747100000|2022-02-01 20:25:00|330.38|328.38|332.13|330.13|333.19|331.19|328.06|326.06|0
1643747400000|2022-02-01 20:30:00|332.32|330.32|334.65|332.65|336.22|334.22|332.32|330.32|0
1643747700000|2022-02-01 20:35:00|334.46|332.46|329.01|327.01|335.63|333.63|328.62|326.62|0
1643748000000|2022-02-01 20:40:00|329.59|327.59|334.26|332.26|335.43|333.43|328.82|326.82|0
1643748300000|2022-02-01 20:45:00|334.84|332.84|339.34|337.34|339.53|337.53|333.87|331.87|0
1643748600000|2022-02-01 20:50:00|340.41|338.41|340.17|338.17|341.3|339.3|337.5|335.5|0
1643748900000|2022-02-01 20:55:00|340.28|338.28|336.14|334.14|340.87|338.87|336.14|334.14|0
1643749200000|2022-02-01 21:00:00|335.16|333.16|337.44|335.44|338.82|336.82|335.16|333.16|0
1643749500000|2022-02-01 21:05:00|337.64|335.64|338.42|336.42|340.2|338.2|336.66|334.66|0
1643749800000|2022-02-01 21:10:00|339.11|337.11|339.44|337.44|340.39|338.39|338.43|336.43|0
1643750100000|2022-02-01 21:15:00|341.92|339.32|342.12|339.52|342.92|340.32|341.33|338.73|0
1643750400000|2022-02-01 21:20:00|342.32|339.72|344.6|342|344.9|342.3|342.12|339.52|0
1643750700000|2022-02-01 21:25:00|344.5|341.9|346.89|344.29|346.89|344.29|344.2|341.6|0
1643751000000|2022-02-01 21:30:00|346.69|344.09|349.28|346.68|349.48|346.88|346.69|344.09|0
1643751300000|2022-02-01 21:35:00|349.48|346.88|349.68|347.08|350.88|348.28|349.28|346.68|0
1643751600000|2022-02-01 21:40:00|349.88|347.28|347.67|345.07|350.08|347.48|347.47|344.87|0
1643751900000|2022-02-01 21:45:00|347.87|345.27|346.87|344.27|347.87|345.27|346.87|344.27|0
1643752200000|2022-02-01 21:50:00|347.07|344.47|349.47|346.87|350.16|347.56|347.07|344.47|0
1643752500000|2022-02-01 21:55:00|349.67|347.07|346.96|344.36|349.87|347.27|346.96|344.36|0
1643752800000|2022-02-01 22:00:00|347.06|344.46|344.39|341.79|347.06|344.46|344.39|341.79|0
1643753100000|2022-02-01 22:05:00|344.23|341.63|345.41|342.81|345.41|342.81|344.23|341.63|0
1643753400000|2022-02-01 22:10:00|345.44|342.84|344.98|342.38|345.79|343.19|344.68|342.08|0
1643753700000|2022-02-01 22:15:00|344.97|342.37|344.13|341.53|344.97|342.37|344.1|341.5|0
1643754000000|2022-02-01 22:20:00|344.1|341.5|343.67|341.07|344.1|341.5|343.62|341.02|0
1643754300000|2022-02-01 22:25:00|343.96|341.36|344.05|341.45|344.16|341.56|343.96|341.36|0
1643754600000|2022-02-01 22:30:00|344.09|341.49|343.81|341.21|344.09|341.49|343.69|341.09|0
1643754900000|2022-02-01 22:35:00|343.72|341.12|344.24|341.64|344.29|341.69|343.72|341.12|0
1643755200000|2022-02-01 22:40:00|344.32|341.72|344.57|341.97|345.01|342.41|344.24|341.64|0
1643755500000|2022-02-01 22:45:00|344.54|341.94|345.35|342.75|345.35|342.75|344.54|341.94|0
1643755800000|2022-02-01 22:50:00|345.06|342.46|345.91|343.31|346.03|343.43|344.82|342.22|0
1643756100000|2022-02-01 22:55:00|345.98|343.38|347.55|344.95|347.99|345.39|345.98|343.38|0
1643756400000|2022-02-01 23:00:00|348.71|346.11|346.41|343.81|348.71|346.11|345.01|342.41|0
1643756700000|2022-02-01 23:05:00|346.21|343.61|346|343.4|348.2|345.6|345.01|342.41|0
1643757000000|2022-02-01 23:10:00|346.2|343.6|346.1|343.5|347.4|344.8|344.8|342.2|0
1643757300000|2022-02-01 23:15:00|346|343.4|346.79|344.19|347.4|344.8|346|343.4|0
1643757600000|2022-02-01 23:20:00|346.89|344.29|347.39|344.79|348.19|345.59|346.79|344.19|0
1643757900000|2022-02-01 23:25:00|347.28|344.68|348.58|345.98|348.78|346.18|347.19|344.59|0
1643758200000|2022-02-01 23:30:00|348.38|345.78|346.98|344.38|348.38|345.78|345.98|343.38|0
1643758500000|2022-02-01 23:35:00|346.88|344.28|347.98|345.38|348.18|345.58|346.18|343.58|0
1643758800000|2022-02-01 23:40:00|348.07|345.47|348.77|346.17|348.77|346.17|347.57|344.97|0
1643759100000|2022-02-01 23:45:00|348.57|345.97|347.57|344.97|348.57|345.97|347.37|344.77|0
1643759400000|2022-02-01 23:50:00|347.66|345.06|347.16|344.56|347.77|345.17|346.86|344.26|0
1643759700000|2022-02-01 23:55:00|347.06|344.46|347.96|345.36|348.16|345.56|346.96|344.36|0
1643760000000|2022-02-02 00:00:00|348.16|345.56|350.25|347.65|350.56|347.96|347.56|344.96|0
1643760300000|2022-02-02 00:05:00|350.16|347.56|350.55|347.95|350.55|347.95|349.35|346.75|0
1643760600000|2022-02-02 00:10:00|350.75|348.15|349.64|347.04|350.75|348.15|349.15|346.55|0
1643760900000|2022-02-02 00:15:00|349.35|346.75|351.55|348.95|352.15|349.55|348.94|346.34|0
1643761200000|2022-02-02 00:20:00|351.35|348.75|351.14|348.54|351.75|349.15|350.94|348.34|0
1643761500000|2022-02-02 00:25:00|351.24|348.64|352.14|349.54|352.14|349.54|350.54|347.94|0
1643761800000|2022-02-02 00:30:00|351.94|349.34|351.63|349.03|352.34|349.74|351.13|348.53|0
1643762100000|2022-02-02 00:35:00|351.53|348.93|350.93|348.33|351.74|349.14|350.93|348.33|0
1643762400000|2022-02-02 00:40:00|351.13|348.53|350.52|347.92|351.13|348.53|350.52|347.92|0
1643762700000|2022-02-02 00:45:00|350.72|348.12|351.32|348.72|351.73|349.13|350.72|348.12|0
1643763000000|2022-02-02 00:50:00|351.12|348.52|351.92|349.32|352.12|349.52|351.12|348.52|0
1643763300000|2022-02-02 00:55:00|351.72|349.12|351.71|349.11|352.12|349.52|351.31|348.71|0
1643763600000|2022-02-02 01:00:00|351.51|348.91|350.91|348.31|352.12|349.52|349.71|347.11|0
1643763900000|2022-02-02 01:05:00|351.11|348.51|352.81|350.21|353.32|350.72|351.11|348.51|0
1643764200000|2022-02-02 01:10:00|352.71|350.11|353.11|350.51|353.11|350.51|352.11|349.51|0
1643764500000|2022-02-02 01:15:00|352.51|349.91|351.3|348.7|352.51|349.91|350.1|347.5|0
1643764800000|2022-02-02 01:20:00|351.5|348.9|351.59|348.99|353.1|350.5|351.09|348.49|0
1643765100000|2022-02-02 01:25:00|351.49|348.89|351.09|348.49|351.69|349.09|350.89|348.29|0
1643765400000|2022-02-02 01:30:00|351.38|348.78|351.89|349.29|352.09|349.49|350.68|348.08|0
1643765700000|2022-02-02 01:35:00|352.09|349.49|351.48|348.88|352.29|349.69|350.88|348.28|0
1643766000000|2022-02-02 01:40:00|351.28|348.68|352.08|349.48|352.08|349.48|350.68|348.08|0
1643766300000|2022-02-02 01:45:00|351.88|349.28|351.27|348.67|352.08|349.48|351.07|348.47|0
1643766600000|2022-02-02 01:50:00|351.47|348.87|351.27|348.67|351.76|349.16|351.07|348.47|0
1643766900000|2022-02-02 01:55:00|351.47|348.87|351.66|349.06|351.87|349.27|351.06|348.46|0
1643767200000|2022-02-02 02:00:00|351.46|348.86|351.86|349.26|352.06|349.46|351.46|348.86|0
1643767500000|2022-02-02 02:05:00|351.76|349.16|351.95|349.35|352.06|349.46|351.26|348.66|0
1643767800000|2022-02-02 02:10:00|352.06|349.46|351.85|349.25|352.46|349.86|351.85|349.25|0
1643768100000|2022-02-02 02:15:00|351.95|349.35|351.65|349.05|352.66|350.06|351.45|348.85|0
1643768400000|2022-02-02 02:20:00|351.45|348.85|349.64|347.04|351.65|349.05|349.64|347.04|0
1643768700000|2022-02-02 02:25:00|349.84|347.24|350.63|348.03|350.84|348.24|349.64|347.04|0
1643769000000|2022-02-02 02:30:00|350.84|348.24|350.03|347.43|350.84|348.24|349.83|347.23|0
1643769300000|2022-02-02 02:35:00|349.92|347.32|349.82|347.22|350.23|347.63|349.62|347.02|0
1643769600000|2022-02-02 02:40:00|350.83|348.23|350.22|347.62|350.92|348.32|349.82|347.22|0
1643769900000|2022-02-02 02:45:00|350.12|347.52|349.82|347.22|350.22|347.62|349.62|347.02|0
1643770200000|2022-02-02 02:50:00|350.02|347.42|350.41|347.81|350.41|347.81|350.01|347.41|0
1643770500000|2022-02-02 02:55:00|350.21|347.61|350.41|347.81|350.41|347.81|350.01|347.41|0
1643770800000|2022-02-02 03:00:00|350.3|347.7|350.2|347.6|350.3|347.7|349.6|347|0
1643771100000|2022-02-02 03:05:00|350.4|347.8|350.4|347.8|350.4|347.8|350|347.4|0
1643771400000|2022-02-02 03:10:00|350.2|347.6|350.4|347.8|350.8|348.2|350|347.4|0
1643771700000|2022-02-02 03:15:00|350.6|348|349.99|347.39|350.8|348.2|349.79|347.19|0
1643772000000|2022-02-02 03:20:00|349.89|347.29|350.99|348.39|350.99|348.39|349.79|347.19|0
1643772300000|2022-02-02 03:25:00|350.79|348.19|350.78|348.18|351.19|348.59|350.78|348.18|0
1643772600000|2022-02-02 03:30:00|350.58|347.98|351.58|348.98|351.58|348.98|350.58|347.98|0
1643772900000|2022-02-02 03:35:00|351.38|348.78|351.18|348.58|351.88|349.28|351.18|348.58|0
1643773200000|2022-02-02 03:40:00|351.38|348.78|351.37|348.77|351.58|348.98|351.17|348.57|0
1643773500000|2022-02-02 03:45:00|351.27|348.67|350.77|348.17|351.57|348.97|350.57|347.97|0
1643773800000|2022-02-02 03:50:00|350.86|348.26|350.96|348.36|350.97|348.37|350.76|348.16|0
1643774100000|2022-02-02 03:55:00|350.86|348.26|351.56|348.96|351.56|348.96|350.76|348.16|0
1643774400000|2022-02-02 04:00:00|351.36|348.76|351.96|349.36|351.96|349.36|351.16|348.56|0
1643774700000|2022-02-02 04:05:00|351.86|349.26|351.96|349.36|352.16|349.56|351.76|349.16|0
1643775000000|2022-02-02 04:10:00|352.05|349.45|352.35|349.75|352.56|349.96|352.05|349.45|0
1643775300000|2022-02-02 04:15:00|352.55|349.95|352.65|350.05|352.96|350.36|352.55|349.95|0
1643775600000|2022-02-02 04:20:00|352.55|349.95|352.14|349.54|352.55|349.95|351.94|349.34|0
1643775900000|2022-02-02 04:25:00|352.24|349.64|351.94|349.34|352.34|349.74|351.94|349.34|0
1643776200000|2022-02-02 04:30:00|352.14|349.54|352.14|349.54|352.34|349.74|351.94|349.34|0
1643776500000|2022-02-02 04:35:00|352.34|349.74|352.13|349.53|352.94|350.34|352.13|349.53|0
1643776800000|2022-02-02 04:40:00|351.93|349.33|351.93|349.33|352.33|349.73|351.93|349.33|0
1643777100000|2022-02-02 04:45:00|352.13|349.53|351.92|349.32|352.13|349.53|351.32|348.72|0
1643777400000|2022-02-02 04:50:00|352.12|349.52|352.72|350.12|352.82|350.22|351.92|349.32|0
1643777700000|2022-02-02 04:55:00|352.92|350.32|352.72|350.12|353.12|350.52|352.52|349.92|0
1643778000000|2022-02-02 05:00:00|352.81|350.21|354.12|351.52|354.12|351.52|352.51|349.91|0
1643778300000|2022-02-02 05:05:00|353.92|351.32|353.72|351.12|354.32|351.72|353.32|350.72|0
1643778600000|2022-02-02 05:10:00|353.92|351.32|353.71|351.11|354.12|351.52|353.71|351.11|0
1643778900000|2022-02-02 05:15:00|353.61|351.01|353.71|351.11|353.71|351.11|353.1|350.5|0
1643779200000|2022-02-02 05:20:00|353.51|350.91|353.9|351.3|354.11|351.51|353.51|350.91|0
1643779500000|2022-02-02 05:25:00|354.11|351.51|354.3|351.7|354.51|351.91|354|351.4|0
1643779800000|2022-02-02 05:30:00|354.51|351.91|354.3|351.7|354.51|351.91|354.1|351.5|0
1643780100000|2022-02-02 05:35:00|354.19|351.59|354.5|351.9|354.5|351.9|354.1|351.5|0
1643780400000|2022-02-02 05:40:00|354.3|351.7|354.9|352.3|358.94|356.34|354.29|351.69|0
1643780700000|2022-02-02 05:45:00|355.1|352.5|355.7|353.1|355.7|353.1|354.99|352.39|0
1643781000000|2022-02-02 05:50:00|355.5|352.9|355.49|352.89|355.7|353.1|354.89|352.29|0
1643781300000|2022-02-02 05:55:00|355.69|353.09|356.09|353.49|356.3|353.7|355.49|352.89|0
1643781600000|2022-02-02 06:00:00|355.99|353.39|357.5|354.9|357.51|354.91|355.89|353.29|0
1643781900000|2022-02-02 06:05:00|357.91|355.31|357.5|354.9|358.72|356.12|357.5|354.9|0
1643782200000|2022-02-02 06:10:00|357.6|355|358.31|355.71|358.31|355.71|357.5|354.9|0
1643782500000|2022-02-02 06:15:00|358.1|355.5|358.1|355.5|358.2|355.6|357.7|355.1|0
1643782800000|2022-02-02 06:20:00|358.3|355.7|359|356.4|359|356.4|357.89|355.29|0
1643783100000|2022-02-02 06:25:00|358.8|356.2|359.31|356.71|359.31|356.71|358.5|355.9|0
1643783400000|2022-02-02 06:30:00|359.51|356.91|359.1|356.5|361.13|358.53|359.1|356.5|0
1643783700000|2022-02-02 06:35:00|358.9|356.3|357.98|355.38|358.9|356.3|357.48|354.88|0
1643784000000|2022-02-02 06:40:00|357.88|355.28|355.05|352.45|358.08|355.48|354.85|352.25|0
1643784300000|2022-02-02 06:45:00|354.85|352.25|354.64|352.04|355.05|352.45|354.24|351.64|0
1643784600000|2022-02-02 06:50:00|354.44|351.84|354.64|352.04|355.45|352.85|354.33|351.73|0
1643784900000|2022-02-02 06:55:00|354.43|351.83|355.24|352.64|355.44|352.84|353.42|350.82|0
1643785200000|2022-02-02 07:00:00|355.33|352.73|353.82|351.22|355.33|352.73|353.02|350.42|0
1643785500000|2022-02-02 07:05:00|353.42|350.82|354.02|351.42|355.43|352.83|353.21|350.61|0
1643785800000|2022-02-02 07:10:00|353.82|351.22|355.02|352.42|355.23|352.63|353.41|350.81|0
1643786100000|2022-02-02 07:15:00|355.12|352.52|356.03|353.43|356.03|353.43|354.82|352.22|0
1643786400000|2022-02-02 07:20:00|356.23|353.63|355.82|353.22|356.43|353.83|355.22|352.62|0
1643786700000|2022-02-02 07:25:00|355.92|353.32|357.23|354.63|357.64|355.04|355.21|352.61|0
1643787000000|2022-02-02 07:30:00|357.03|354.43|357.23|354.63|358.85|356.25|356.72|354.12|0
1643787300000|2022-02-02 07:35:00|357.43|354.83|354.8|352.2|357.43|354.83|354.49|351.89|0
1643787600000|2022-02-02 07:40:00|354.9|352.3|357.22|354.62|357.22|354.62|354.6|352|0
1643787900000|2022-02-02 07:45:00|356.81|354.21|353.78|351.18|356.81|354.21|353.48|350.88|0
1643788200000|2022-02-02 07:50:00|353.98|351.38|354.08|351.48|354.59|351.99|353.48|350.88|0
1643788500000|2022-02-02 07:55:00|354.18|351.58|353.98|351.38|354.58|351.98|353.77|351.17|0
1643788800000|2022-02-02 08:00:00|354.18|351.58|353.81|351.21|356.23|353.63|352.16|349.56|0
1643789100000|2022-02-02 08:05:00|352.91|350.91|355.32|353.32|356.32|354.32|352.51|350.51|0
1643789400000|2022-02-02 08:10:00|355.41|353.41|355.31|353.31|356.52|354.52|353.91|351.91|0
1643789700000|2022-02-02 08:15:00|355.11|353.11|352.9|350.9|355.51|353.51|352.7|350.7|0
1643790000000|2022-02-02 08:20:00|353.1|351.1|354.9|352.9|356.51|354.51|352.9|350.9|0
1643790300000|2022-02-02 08:25:00|355|353|353.99|351.99|356.71|354.71|353.89|351.89|0
1643790600000|2022-02-02 08:30:00|353.49|351.49|352.98|350.98|355.1|353.1|352.89|350.89|0
1643790900000|2022-02-02 08:35:00|353.09|351.09|351.58|349.58|354.69|352.69|351.58|349.58|0
1643791200000|2022-02-02 08:40:00|351.48|349.48|352.08|350.08|353.08|351.08|351.08|349.08|0
1643791500000|2022-02-02 08:45:00|352.28|350.28|350.07|348.07|352.88|350.88|350.07|348.07|0
1643791800000|2022-02-02 08:50:00|349.67|347.67|351.87|349.87|353.87|351.87|348.87|346.87|0
1643792100000|2022-02-02 08:55:00|350.56|348.56|351.66|349.66|351.86|349.86|350.46|348.46|0
1643792400000|2022-02-02 09:00:00|351.46|349.46|355.57|353.57|355.67|353.67|351.06|349.06|0
1643792700000|2022-02-02 09:05:00|355.67|353.67|357.17|355.17|358.69|356.69|355.47|353.47|0
1643793000000|2022-02-02 09:10:00|357.28|355.28|360.91|358.91|361.11|359.11|356.88|354.88|0
1643793300000|2022-02-02 09:15:00|360.71|358.71|359.09|357.09|361.52|359.52|359.09|357.09|0
1643793600000|2022-02-02 09:20:00|359.38|357.38|360.7|358.7|360.9|358.9|359.18|357.18|0
1643793900000|2022-02-02 09:25:00|360.79|358.79|358.47|356.47|361.3|359.3|357.87|355.87|0
1643794200000|2022-02-02 09:30:00|358.67|356.67|358.67|356.67|360.08|358.08|358.27|356.27|0
1643794500000|2022-02-02 09:35:00|358.47|356.47|360.28|358.28|360.48|358.48|357.46|355.46|0
1643794800000|2022-02-02 09:40:00|360.08|358.08|363.31|361.31|363.31|361.31|359.88|357.88|0
1643795100000|2022-02-02 09:45:00|363.11|361.11|365.23|363.23|365.23|363.23|361.89|359.89|0
1643795400000|2022-02-02 09:50:00|364.93|362.93|366.35|364.35|366.35|364.35|364.93|362.93|0
1643795700000|2022-02-02 09:55:00|366.25|364.25|366.45|364.45|367.57|365.57|365.94|363.94|0
1643796000000|2022-02-02 10:00:00|366.55|364.55|365.33|363.33|366.55|364.55|364.72|362.72|0
1643796300000|2022-02-02 10:05:00|366.34|364.34|363.5|361.5|366.55|364.55|363.29|361.29|0
1643796600000|2022-02-02 10:10:00|363.29|361.29|365.12|363.12|365.12|363.12|363.09|361.09|0
1643796900000|2022-02-02 10:15:00|365.32|363.32|364.5|362.5|365.93|363.93|363.9|361.9|0
1643797200000|2022-02-02 10:20:00|364.3|362.3|364.5|362.5|364.7|362.7|362.88|360.88|0
1643797500000|2022-02-02 10:25:00|364.09|362.09|364.29|362.29|364.9|362.9|363.48|361.48|0
1643797800000|2022-02-02 10:30:00|364.18|362.18|365.1|363.1|365.91|363.91|363.88|361.88|0
1643798100000|2022-02-02 10:35:00|364.9|362.9|365.5|363.5|366.32|364.32|363.68|361.68|0
1643798400000|2022-02-02 10:40:00|365.09|363.09|364.07|362.07|366.11|364.11|363.47|361.47|0
1643798700000|2022-02-02 10:45:00|364.28|362.28|362.45|360.45|364.28|362.28|362.14|360.14|0
1643799000000|2022-02-02 10:50:00|362.65|360.65|363.05|361.05|364.07|362.07|362.65|360.65|0
1643799300000|2022-02-02 10:55:00|362.85|360.85|362.64|360.64|363.25|361.25|361.63|359.63|0
1643799600000|2022-02-02 11:00:00|363.05|361.05|361.22|359.22|363.25|361.25|360.61|358.61|0
1643799900000|2022-02-02 11:05:00|361.02|359.02|360.41|358.41|361.22|359.22|359.2|357.2|0
1643800200000|2022-02-02 11:10:00|360.2|358.2|359.59|357.59|360.41|358.41|358.89|356.89|0
1643800500000|2022-02-02 11:15:00|359.8|357.8|359.39|357.39|360.2|358.2|358.78|356.78|0
1643800800000|2022-02-02 11:20:00|359.19|357.19|361|359|361.61|359.61|359.19|357.19|0
1643801100000|2022-02-02 11:25:00|360.8|358.8|360.79|358.79|361.4|359.4|360.19|358.19|0
1643801400000|2022-02-02 11:30:00|360.59|358.59|361.8|359.8|361.8|359.8|360.59|358.59|0
1643801700000|2022-02-02 11:35:00|361.6|359.6|361.39|359.39|362.21|360.21|361.19|359.19|0
1643802000000|2022-02-02 11:40:00|361.6|359.6|361.19|359.19|362.41|360.41|360.38|358.38|0
1643802300000|2022-02-02 11:45:00|361.39|359.39|362.5|360.5|363.01|361.01|361.39|359.39|0
1643802600000|2022-02-02 11:50:00|362.49|360.49|363.81|361.81|364.02|362.02|362.19|360.19|0
1643802900000|2022-02-02 11:55:00|363.61|361.61|363.4|361.4|363.81|361.81|362.8|360.8|0
1643803200000|2022-02-02 12:00:00|363.2|361.2|362.59|360.59|363.2|361.2|361.37|359.37|0
1643803500000|2022-02-02 12:05:00|362.38|360.38|363.6|361.6|363.8|361.8|361.57|359.57|0
1643803800000|2022-02-02 12:10:00|363.8|361.8|365.63|363.63|367.66|365.66|363.8|361.8|0
1643804100000|2022-02-02 12:15:00|365.62|363.62|367.25|365.25|367.86|365.86|365.62|363.62|0
1643804400000|2022-02-02 12:20:00|367.45|365.45|366.63|364.63|367.45|365.45|365.82|363.82|0
1643804700000|2022-02-02 12:25:00|366.84|364.84|366.63|364.63|367.65|365.65|365.82|363.82|0
1643805000000|2022-02-02 12:30:00|366.43|364.43|365.41|363.41|366.43|364.43|365.41|363.41|0
1643805300000|2022-02-02 12:35:00|365.2|363.2|364.18|362.18|366.22|364.22|364.18|362.18|0
1643805600000|2022-02-02 12:40:00|363.98|361.98|365.8|363.8|365.8|363.8|363.47|361.47|0
1643805900000|2022-02-02 12:45:00|365.6|363.6|366.82|364.82|367.43|365.43|365.4|363.4|0
1643806200000|2022-02-02 12:50:00|367.02|365.02|369|367|369.2|367.2|366.82|364.82|0
1643806500000|2022-02-02 12:55:00|368.79|366.79|371.02|369.02|371.84|369.84|368.79|366.79|0
1643806800000|2022-02-02 13:00:00|370.31|368.31|369.19|367.19|370.82|368.82|367.77|365.77|0
1643807100000|2022-02-02 13:05:00|369.39|367.39|368.78|366.78|370|368|368.17|366.17|0
1643807400000|2022-02-02 13:10:00|368.98|366.98|367.51|365.51|368.98|366.98|366.91|364.91|0
1643807700000|2022-02-02 13:15:00|367.11|365.11|365.48|363.48|368.12|366.12|365.48|363.48|0
1643808000000|2022-02-02 13:20:00|365.28|363.28|362.64|360.64|365.68|363.68|362.43|360.43|0
1643808300000|2022-02-02 13:25:00|362.43|360.43|363.04|361.04|363.44|361.44|361.72|359.72|0
1643808600000|2022-02-02 13:30:00|363.24|361.24|363.74|361.74|364.05|362.05|362.63|360.63|0
1643808900000|2022-02-02 13:35:00|363.64|361.64|363.33|361.33|365.76|363.76|362.83|360.83|0
1643809200000|2022-02-02 13:40:00|363.23|361.23|363.02|361.02|365.15|363.15|362.82|360.82|0
1643809500000|2022-02-02 13:45:00|362.92|360.92|364.64|362.64|365.05|363.05|362.72|360.72|0
1643809800000|2022-02-02 13:50:00|364.24|362.24|359.78|357.78|364.24|362.24|359.38|357.38|0
1643810100000|2022-02-02 13:55:00|359.58|357.58|358.57|356.57|359.78|357.78|357.76|355.76|0
1643810400000|2022-02-02 14:00:00|358.16|356.16|359.06|357.06|359.57|357.57|357.16|355.16|0
1643810700000|2022-02-02 14:05:00|359.17|357.17|358.96|356.96|359.77|357.77|357.75|355.75|0
1643811000000|2022-02-02 14:10:00|359.16|357.16|356.92|354.92|359.16|357.16|356.41|354.41|0
1643811300000|2022-02-02 14:15:00|357.12|355.12|356.81|354.81|359.13|357.13|354.91|352.91|0
1643811600000|2022-02-02 14:20:00|355.91|353.91|357.71|355.71|357.71|355.71|355.31|353.31|0
1643811900000|2022-02-02 14:25:00|357.91|355.91|355.79|353.79|359.12|357.12|355.1|353.1|0
1643812200000|2022-02-02 14:30:00|356.1|354.1|355.39|353.39|356.5|354.5|352.49|350.49|0
1643812500000|2022-02-02 14:35:00|355.89|353.89|360.92|358.92|363.15|361.15|355.39|353.39|0
1643812800000|2022-02-02 14:40:00|361.12|359.12|351.88|349.88|362.13|360.13|348.69|346.69|0
1643813100000|2022-02-02 14:45:00|352.68|350.68|345.5|343.5|353.48|351.48|345.5|343.5|0
1643813400000|2022-02-02 14:50:00|342.79|340.79|350.02|348.02|352.61|350.61|342.79|340.79|0
1643813700000|2022-02-02 14:55:00|350.62|348.62|349.22|347.22|352.61|350.61|345.06|343.06|0
1643814000000|2022-02-02 15:00:00|349.82|347.82|356.69|354.69|359.62|357.62|349.82|347.82|0
1643814300000|2022-02-02 15:05:00|355.88|353.88|358.12|356.12|359.93|357.93|354.27|352.27|0
1643814600000|2022-02-02 15:10:00|357.92|355.92|350.71|348.91|360.94|358.94|350.61|348.81|0
1643814900000|2022-02-02 15:15:00|351.41|349.61|354.04|352.24|354.64|352.84|346.23|344.43|0
1643815200000|2022-02-02 15:20:00|353.85|352.05|348.69|346.89|356.43|354.63|348.69|346.89|0
1643815500000|2022-02-02 15:25:00|348.89|347.09|347.5|345.7|351.06|349.26|345.54|343.74|0
1643815800000|2022-02-02 15:30:00|347.9|346.1|345.73|343.93|351.26|349.46|345.33|343.53|0
1643816100000|2022-02-02 15:35:00|345.92|344.12|353.94|352.14|354.53|352.73|341.99|340.19|0
1643816400000|2022-02-02 15:40:00|354.93|353.13|356.61|354.81|357.41|355.61|348.48|346.68|0
1643816700000|2022-02-02 15:45:00|356.7|354.9|357.9|356.1|360.6|358.8|353.62|351.82|0
1643817000000|2022-02-02 15:50:00|358|356.2|352.03|350.23|358.69|356.89|348.86|347.06|0
1643817300000|2022-02-02 15:55:00|351.63|349.83|355.69|353.89|355.69|353.89|351.43|349.63|0
1643817600000|2022-02-02 16:00:00|355.2|353.4|350.43|348.63|356.6|354.8|348.46|346.66|0
1643817900000|2022-02-02 16:05:00|350.04|348.24|345.3|343.5|352.02|350.22|344.71|342.91|0
1643818200000|2022-02-02 16:10:00|345.2|343.4|340.78|338.98|347.86|346.06|340.78|338.98|0
1643818500000|2022-02-02 16:15:00|340.98|339.18|344.11|342.31|345.69|343.89|339.22|337.42|0
1643818800000|2022-02-02 16:20:00|344.31|342.51|346.86|345.06|349.04|347.24|344.31|342.51|0
1643819100000|2022-02-02 16:25:00|347.74|345.94|348.63|346.83|350.81|349.01|346.86|345.06|0
1643819400000|2022-02-02 16:30:00|347.45|345.65|345.87|344.07|348.24|346.44|343.9|342.1|0
1643819700000|2022-02-02 16:35:00|345.67|343.87|341.54|339.74|347.25|345.45|340.17|338.37|0
1643820000000|2022-02-02 16:40:00|342.13|340.33|346.05|344.25|347.33|345.53|341.35|339.55|0
1643820300000|2022-02-02 16:45:00|345.66|343.86|347.23|345.43|350.99|349.19|343.98|342.18|0
1643820600000|2022-02-02 16:50:00|347.33|345.53|350.39|348.59|351.78|349.98|346.84|345.04|0
1643820900000|2022-02-02 16:55:00|349.99|348.19|352.56|350.76|352.56|350.76|348.8|347|0
1643821200000|2022-02-02 17:00:00|352.37|350.57|350.97|349.17|352.96|351.16|349|347.2|0
1643821500000|2022-02-02 17:05:00|351.57|349.77|359.73|357.93|360.33|358.53|351.57|349.77|0
1643821800000|2022-02-02 17:10:00|359.93|358.13|359.82|358.02|360.52|358.72|357.53|355.73|0
1643822100000|2022-02-02 17:15:00|359.92|358.12|355.82|354.02|362.32|360.52|353.74|351.94|0
1643822400000|2022-02-02 17:20:00|355.93|354.13|355.92|354.12|358.12|356.32|355.33|353.53|0
1643822700000|2022-02-02 17:25:00|355.32|353.52|355.52|353.72|357.51|355.71|354.93|353.13|0
1643823000000|2022-02-02 17:30:00|355.32|353.52|356.91|355.11|357.11|355.31|352.73|350.93|0
1643823300000|2022-02-02 17:35:00|356.71|354.91|359.7|357.9|359.9|358.1|355.71|353.91|0
1643823600000|2022-02-02 17:40:00|359.3|357.5|360.7|358.9|360.7|358.9|358.1|356.3|0
1643823900000|2022-02-02 17:45:00|360.5|358.7|364.3|362.5|366.72|364.92|360.5|358.7|0
1643824200000|2022-02-02 17:50:00|364.4|362.6|365.1|363.3|365.1|363.3|362.89|361.09|0
1643824500000|2022-02-02 17:55:00|364.7|362.9|369.13|367.33|369.13|367.33|363.69|361.89|0
1643824800000|2022-02-02 18:00:00|368.73|366.93|365.5|363.7|369.13|367.33|365.5|363.7|0
1643825100000|2022-02-02 18:05:00|365.9|364.1|363.68|361.88|366.9|365.1|363.68|361.88|0
1643825400000|2022-02-02 18:10:00|364.08|362.28|363.24|361.44|364.28|362.48|361.27|359.47|0
1643825700000|2022-02-02 18:15:00|363.44|361.64|362.73|360.93|366.26|364.46|361.63|359.83|0
1643826000000|2022-02-02 18:20:00|363.03|361.23|360.42|358.62|363.84|362.04|359.62|357.82|0
1643826300000|2022-02-02 18:25:00|360.62|358.82|359.21|357.41|361.62|359.82|356.02|354.22|0
1643826600000|2022-02-02 18:30:00|359.01|357.21|361.91|360.11|362.22|360.42|358.61|356.81|0
1643826900000|2022-02-02 18:35:00|361.81|360.01|365.43|363.63|365.43|363.63|361.81|360.01|0
1643827200000|2022-02-02 18:40:00|365.13|363.33|365.02|363.22|367.04|365.24|363.01|361.21|0
1643827500000|2022-02-02 18:45:00|364.62|362.82|361.2|359.4|366.23|364.43|361.2|359.4|0
1643827800000|2022-02-02 18:50:00|361.8|360|362.4|360.6|363.41|361.61|360|358.2|0
1643828100000|2022-02-02 18:55:00|363.2|361.4|363.8|362|364.81|363.01|361.8|360|0
1643828400000|2022-02-02 19:00:00|364|362.2|367.63|365.83|368.24|366.44|363.2|361.4|0
1643828700000|2022-02-02 19:05:00|367.83|366.03|365.41|363.61|368.24|366.44|363.79|361.99|0
1643829000000|2022-02-02 19:10:00|365.61|363.81|362.38|360.58|367.52|365.72|361.78|359.98|0
1643829300000|2022-02-02 19:15:00|362.99|361.19|364.59|362.79|365.8|364|359.17|357.37|0
1643829600000|2022-02-02 19:20:00|364.39|362.59|360.57|358.77|364.59|362.79|360.17|358.37|0
1643829900000|2022-02-02 19:25:00|360.97|359.17|362.24|360.44|364.75|362.95|357.96|356.16|0
1643830200000|2022-02-02 19:30:00|362.64|360.84|368.51|366.71|368.92|367.12|362.03|360.23|0
1643830500000|2022-02-02 19:35:00|368.31|366.51|366.28|364.48|369.33|367.53|364.25|362.45|0
1643830800000|2022-02-02 19:40:00|366.68|364.88|369.93|368.13|371.77|369.97|366.68|364.88|0
1643831100000|2022-02-02 19:45:00|370.13|368.33|372.27|370.47|373.19|371.39|368.1|366.3|0
1643831400000|2022-02-02 19:50:00|372.37|370.57|372.78|370.98|374.01|372.21|370.53|368.73|0
1643831700000|2022-02-02 19:55:00|372.57|370.77|368.29|366.49|372.57|370.77|368.09|366.29|0
1643832000000|2022-02-02 20:00:00|368.49|366.69|371.34|369.54|372.97|371.17|365.04|363.24|0
1643832300000|2022-02-02 20:05:00|370.93|369.13|368.69|366.89|371.75|369.95|368.08|366.28|0
1643832600000|2022-02-02 20:10:00|368.78|366.98|368.68|366.88|370.52|368.72|367.06|365.26|0
1643832900000|2022-02-02 20:15:00|368.78|366.98|375.62|373.82|376.23|374.43|368.07|366.27|0
1643833200000|2022-02-02 20:20:00|376.03|374.23|373.57|371.77|376.44|374.64|372.64|370.84|0
1643833500000|2022-02-02 20:25:00|373.67|371.87|371.32|369.52|376.02|374.22|368.67|366.87|0
1643833800000|2022-02-02 20:30:00|371.52|369.72|373.97|372.17|373.97|372.17|369.17|367.37|0
1643834100000|2022-02-02 20:35:00|374.17|372.37|371.11|369.31|374.99|373.19|369.88|368.08|0
1643834400000|2022-02-02 20:40:00|371.51|369.71|373.75|371.95|373.76|371.96|370.9|369.1|0
1643834700000|2022-02-02 20:45:00|373.44|371.64|374.98|373.18|376.21|374.41|372.53|370.73|0
1643835000000|2022-02-02 20:50:00|375.18|373.38|373.75|371.95|375.18|373.38|367.23|365.43|0
1643835300000|2022-02-02 20:55:00|373.54|371.74|369.87|368.07|377.02|375.22|369.46|367.66|0
1643835600000|2022-02-02 21:00:00|369.46|367.66|366.61|364.81|372.11|370.31|366.2|364.4|0
1643835900000|2022-02-02 21:05:00|366.81|365.01|349.14|347.34|367.22|365.42|348.25|346.45|0
1643836200000|2022-02-02 21:10:00|347.05|345.25|344.67|342.87|347.85|346.05|341.5|339.7|0
1643836500000|2022-02-02 21:15:00|344.96|342.76|343.97|341.77|348.14|345.94|343.08|340.88|0
1643836800000|2022-02-02 21:20:00|343.47|341.27|343.07|340.87|344.07|341.87|340.51|338.31|0
1643837100000|2022-02-02 21:25:00|342.88|340.68|344.26|342.06|344.86|342.66|342.28|340.08|0
1643837400000|2022-02-02 21:30:00|344.15|341.95|344.65|342.45|346.44|344.24|343.16|340.96|0
1643837700000|2022-02-02 21:35:00|344.85|342.65|344.74|342.54|346.83|344.63|344.25|342.05|0
1643838000000|2022-02-02 21:40:00|344.84|342.64|346.23|344.03|346.23|344.03|344.05|341.85|0
1643838300000|2022-02-02 21:45:00|345.93|343.73|344.04|341.84|346.03|343.83|343.65|341.45|0
1643838600000|2022-02-02 21:50:00|344.24|342.04|345.42|343.22|346.62|344.42|343.64|341.44|0
1643838900000|2022-02-02 21:55:00|345.23|343.03|347.1|344.9|347.1|344.9|345.23|343.03|0
1643839200000|2022-02-02 22:00:00|346.92|344.72|345.85|343.65|347.22|345.02|345.81|343.61|0
1643839500000|2022-02-02 22:05:00|345.82|343.62|346.4|344.2|346.55|344.35|345.82|343.62|0
1643839800000|2022-02-02 22:10:00|346.28|344.08|346.8|344.6|346.97|344.77|346.02|343.82|0
1643840100000|2022-02-02 22:15:00|346.77|344.57|345.33|343.13|346.8|344.6|345.33|343.13|0
1643840400000|2022-02-02 22:20:00|345.36|343.16|345.35|343.15|345.52|343.32|345.2|343|0
1643840700000|2022-02-02 22:25:00|345.41|343.21|346.3|344.1|346.61|344.41|345.38|343.18|0
1643841000000|2022-02-02 22:30:00|346.07|343.87|346.46|344.26|346.46|344.26|346.07|343.87|0
1643841300000|2022-02-02 22:35:00|346.44|344.24|345.47|343.27|346.46|344.26|345.44|343.24|0
1643841600000|2022-02-02 22:40:00|345.44|343.24|345.44|343.24|345.46|343.26|345.44|343.24|0
1643841900000|2022-02-02 22:45:00|345.46|343.26|344.96|342.76|345.6|343.4|344.96|342.76|0
1643842200000|2022-02-02 22:50:00|345.16|342.96|344.29|342.09|345.16|342.96|344.15|341.95|0
1643842500000|2022-02-02 22:55:00|344.31|342.11|344.4|342.2|344.78|342.58|343.56|341.36|0
1643842800000|2022-02-02 23:00:00|345.04|342.84|344.74|342.54|347.32|345.12|344.54|342.34|0
1643843100000|2022-02-02 23:05:00|344.94|342.74|342.96|340.76|345.73|343.53|342.96|340.76|0
1643843400000|2022-02-02 23:10:00|343.15|340.95|342.16|339.96|343.35|341.15|341.97|339.77|0
1643843700000|2022-02-02 23:15:00|342.36|340.16|341.57|339.37|343.74|341.54|341.57|339.37|0
1643844000000|2022-02-02 23:20:00|341.77|339.57|342.15|339.95|342.55|340.35|341.17|338.97|0
1643844300000|2022-02-02 23:25:00|341.96|339.76|341.36|339.16|341.96|339.76|341.17|338.97|0
1643844600000|2022-02-02 23:30:00|341.56|339.36|339.59|337.39|341.56|339.36|339|336.8|0
1643844900000|2022-02-02 23:35:00|339.78|337.58|336.64|334.44|340.18|337.98|336.64|334.44|0
1643845200000|2022-02-02 23:40:00|336.83|334.63|334.68|332.48|336.83|334.63|334.48|332.28|0
1643845500000|2022-02-02 23:45:00|334.48|332.28|333.59|331.39|335.36|333.16|333.5|331.3|0
1643845800000|2022-02-02 23:50:00|333.5|331.3|334.67|332.47|334.87|332.67|333.3|331.1|0
1643846100000|2022-02-02 23:55:00|334.47|332.27|333.98|331.78|335.25|333.05|333.3|331.1|0
1643846400000|2022-02-03 00:00:00|333.88|331.68|336.61|334.41|337.01|334.81|333.69|331.49|0
1643846700000|2022-02-03 00:05:00|336.51|334.31|333.87|331.67|336.51|334.31|333.29|331.09|0
1643847000000|2022-02-03 00:10:00|334.07|331.87|336.41|334.21|336.61|334.41|333.77|331.57|0
1643847300000|2022-02-03 00:15:00|336.7|334.5|337.28|335.08|339.35|337.15|336.41|334.21|0
1643847600000|2022-02-03 00:20:00|337.19|334.99|338.36|336.16|338.36|336.16|336.99|334.79|0
1643847900000|2022-02-03 00:25:00|338.26|336.06|337.27|335.07|338.26|336.06|336.2|334|0
1643848200000|2022-02-03 00:30:00|337.18|334.98|335.8|333.6|338.45|336.25|335.8|333.6|0
1643848500000|2022-02-03 00:35:00|335.7|333.5|335.21|333.01|337.76|335.56|334.63|332.43|0
1643848800000|2022-02-03 00:40:00|335.41|333.21|336.19|333.99|337.17|334.97|335.41|333.21|0
1643849100000|2022-02-03 00:45:00|336.38|334.18|335.79|333.59|337.36|335.16|335.2|333|0
1643849400000|2022-02-03 00:50:00|335.4|333.2|336.37|334.17|336.77|334.57|335.4|333.2|0
1643849700000|2022-02-03 00:55:00|336.47|334.27|334.61|332.41|336.76|334.56|334.22|332.02|0
1643850000000|2022-02-03 01:00:00|334.8|332.6|336.56|334.36|337.34|335.14|334.41|332.21|0
1643850300000|2022-02-03 01:05:00|336.76|334.56|333.23|331.03|337.24|335.04|333.23|331.03|0
1643850600000|2022-02-03 01:10:00|333.62|331.42|334.59|332.39|335.97|333.77|333.62|331.42|0
1643850900000|2022-02-03 01:15:00|334.4|332.2|332.83|330.63|335.37|333.17|332.53|330.33|0
1643851200000|2022-02-03 01:20:00|332.64|330.44|333.61|331.41|334.98|332.78|332.64|330.44|0
1643851500000|2022-02-03 01:25:00|333.8|331.6|336.12|333.92|336.12|333.92|333.21|331.01|0
1643851800000|2022-02-03 01:30:00|336.02|333.82|336.11|333.91|336.6|334.4|335.82|333.62|0
1643852100000|2022-02-03 01:35:00|336.21|334.01|338.06|335.86|338.25|336.05|335.92|333.72|0
1643852400000|2022-02-03 01:40:00|337.86|335.66|338.25|336.05|338.44|336.24|337.17|334.97|0
1643852700000|2022-02-03 01:45:00|338.14|335.94|336.1|333.9|338.25|336.05|335.71|333.51|0
1643853000000|2022-02-03 01:50:00|336.19|333.99|335.71|333.51|336.58|334.38|335.71|333.51|0
1643853300000|2022-02-03 01:55:00|335.8|333.6|334.73|332.53|335.9|333.7|334.15|331.95|0
1643853600000|2022-02-03 02:00:00|334.54|332.34|333.95|331.75|334.82|332.62|333.95|331.75|0
1643853900000|2022-02-03 02:05:00|334.14|331.94|334.53|332.33|334.53|332.33|332.79|330.59|0
1643854200000|2022-02-03 02:10:00|334.72|332.52|334.23|332.03|335.3|333.1|333.94|331.74|0
1643854500000|2022-02-03 02:15:00|334.33|332.13|334.32|332.12|334.91|332.71|334.13|331.93|0
1643854800000|2022-02-03 02:20:00|334.42|332.22|334.32|332.12|334.52|332.32|333.74|331.54|0
1643855100000|2022-02-03 02:25:00|334.13|331.93|335.09|332.89|335.67|333.47|334.13|331.93|0
1643855400000|2022-02-03 02:30:00|335.28|333.08|334.7|332.5|335.28|333.08|334.7|332.5|0
1643855700000|2022-02-03 02:35:00|334.5|332.3|335.28|333.08|335.28|333.08|334.31|332.11|0
1643856000000|2022-02-03 02:40:00|335.27|333.07|336.24|334.04|336.24|334.04|335.27|333.07|0
1643856300000|2022-02-03 02:45:00|336.44|334.24|337.4|335.2|337.69|335.49|336.44|334.24|0
1643856600000|2022-02-03 02:50:00|337.21|335.01|337.2|335|337.6|335.4|337.01|334.81|0
1643856900000|2022-02-03 02:55:00|337.3|335.1|337.01|334.81|337.59|335.39|337.01|334.81|0
1643857200000|2022-02-03 03:00:00|337.2|335|337.39|335.19|337.59|335.39|337|334.8|0
1643857500000|2022-02-03 03:05:00|337.58|335.38|339.72|337.52|339.72|337.52|337.58|335.38|0
1643857800000|2022-02-03 03:10:00|339.92|337.72|338.55|336.35|339.92|337.72|338.55|336.35|0
1643858100000|2022-02-03 03:15:00|338.64|336.44|338.54|336.34|338.94|336.74|338.15|335.95|0
1643858400000|2022-02-03 03:20:00|338.64|336.44|338.34|336.14|338.93|336.73|337.96|335.76|0
1643858700000|2022-02-03 03:25:00|338.15|335.95|338.53|336.33|338.93|336.73|338.15|335.95|0
1643859000000|2022-02-03 03:30:00|338.43|336.23|337.17|334.97|338.43|336.23|336.97|334.77|0
1643859300000|2022-02-03 03:35:00|336.97|334.77|337.75|335.55|337.75|335.55|336.97|334.77|0
1643859600000|2022-02-03 03:40:00|337.94|335.74|336.57|334.37|337.94|335.74|336.57|334.37|0
1643859900000|2022-02-03 03:45:00|336.67|334.47|337.05|334.85|337.25|335.05|336.57|334.37|0
1643860200000|2022-02-03 03:50:00|337.15|334.95|338.12|335.92|338.32|336.12|336.57|334.37|0
1643860500000|2022-02-03 03:55:00|338.32|336.12|339.68|337.48|340.26|338.06|337.34|335.14|0
1643860800000|2022-02-03 04:00:00|339.48|337.28|339.28|337.08|340.26|338.06|339.28|337.08|0
1643861100000|2022-02-03 04:05:00|339.48|337.28|339.28|337.08|339.48|337.28|339.28|337.08|0
1643861400000|2022-02-03 04:10:00|339.47|337.27|339.76|337.56|339.86|337.66|339.27|337.07|0
1643861700000|2022-02-03 04:15:00|339.86|337.66|339.66|337.46|340.05|337.85|339.27|337.07|0
1643862000000|2022-02-03 04:20:00|339.46|337.26|339.26|337.06|339.46|337.26|339.26|337.06|0
1643862300000|2022-02-03 04:25:00|339.36|337.16|338.87|336.67|339.65|337.45|338.87|336.67|0
1643862600000|2022-02-03 04:30:00|339.26|337.06|339.06|336.86|339.26|337.06|338.86|336.66|0
1643862900000|2022-02-03 04:35:00|338.86|336.66|339.44|337.24|339.45|337.25|338.86|336.66|0
1643863200000|2022-02-03 04:40:00|339.25|337.05|340.22|338.02|340.42|338.22|339.25|337.05|0
1643863500000|2022-02-03 04:45:00|340.41|338.21|339.63|337.43|340.41|338.21|339.63|337.43|0
1643863800000|2022-02-03 04:50:00|339.82|337.62|340.01|337.81|340.21|338.01|339.63|337.43|0
1643864100000|2022-02-03 04:55:00|339.82|337.62|339.62|337.42|340.01|337.81|339.62|337.42|0
1643864400000|2022-02-03 05:00:00|339.61|337.41|339.42|337.22|339.61|337.41|339.42|337.22|0
1643864700000|2022-02-03 05:05:00|339.51|337.31|339.8|337.6|340|337.8|339.42|337.22|0
1643865000000|2022-02-03 05:10:00|340|337.8|339.8|337.6|340.78|338.58|339.61|337.41|0
1643865300000|2022-02-03 05:15:00|339.7|337.5|339.99|337.79|340.19|337.99|339.6|337.4|0
1643865600000|2022-02-03 05:20:00|340.18|337.98|340.77|338.57|340.77|338.57|339.99|337.79|0
1643865900000|2022-02-03 05:25:00|340.67|338.47|339.98|337.78|340.77|338.57|339.98|337.78|0
1643866200000|2022-02-03 05:30:00|340.18|337.98|339.98|337.78|340.37|338.17|339.98|337.78|0
1643866500000|2022-02-03 05:35:00|340.17|337.97|339.44|337.24|340.17|337.97|339.25|337.05|0
1643866800000|2022-02-03 05:40:00|339.25|337.05|339.05|336.85|339.44|337.24|339.05|336.85|0
1643867100000|2022-02-03 05:45:00|339.24|337.04|339.24|337.04|339.44|337.24|339.04|336.84|0
1643867400000|2022-02-03 05:50:00|339.04|336.84|339.04|336.84|339.24|337.04|338.65|336.45|0
1643867700000|2022-02-03 05:55:00|338.84|336.64|338.45|336.25|338.84|336.64|337.47|335.27|0
1643868000000|2022-02-03 06:00:00|338.25|336.05|337.66|335.46|338.64|336.44|337.07|334.87|0
1643868300000|2022-02-03 06:05:00|337.85|335.65|337.65|335.45|337.85|335.65|336.68|334.48|0
1643868600000|2022-02-03 06:10:00|337.85|335.65|338.04|335.84|338.24|336.04|337.65|335.45|0
1643868900000|2022-02-03 06:15:00|338.24|336.04|337.25|335.05|338.24|336.04|337.25|335.05|0
1643869200000|2022-02-03 06:20:00|337.35|335.15|337.05|334.85|337.35|335.15|336.47|334.27|0
1643869500000|2022-02-03 06:25:00|336.76|334.56|336.46|334.26|337.05|334.85|336.07|333.87|0
1643869800000|2022-02-03 06:30:00|336.66|334.46|337.24|335.04|337.83|335.63|336.07|333.87|0
1643870100000|2022-02-03 06:35:00|337.04|334.84|336.26|334.06|337.04|334.84|335.57|333.37|0
1643870400000|2022-02-03 06:40:00|336.45|334.25|336.45|334.25|336.93|334.73|336.26|334.06|0
1643870700000|2022-02-03 06:45:00|336.54|334.34|336.15|333.95|336.74|334.54|335.67|333.47|0
1643871000000|2022-02-03 06:50:00|336.05|333.85|337.12|334.92|337.22|335.02|336.05|333.85|0
1643871300000|2022-02-03 06:55:00|337.22|335.02|336.24|334.04|337.61|335.41|336.24|334.04|0
1643871600000|2022-02-03 07:00:00|336.43|334.23|338.19|335.99|338.38|336.18|335.46|333.26|0
1643871900000|2022-02-03 07:05:00|338.28|336.08|338.08|335.88|339.17|336.97|337.99|335.79|0
1643872200000|2022-02-03 07:10:00|337.79|335.59|339.75|337.55|340.53|338.33|337.79|335.59|0
1643872500000|2022-02-03 07:15:00|339.94|337.74|339.74|337.54|340.62|338.42|339.54|337.34|0
1643872800000|2022-02-03 07:20:00|339.94|337.74|337.87|335.67|340.13|337.93|337.87|335.67|0
1643873100000|2022-02-03 07:25:00|337.97|335.77|337.77|335.57|338.95|336.75|337.58|335.38|0
1643873400000|2022-02-03 07:30:00|338.06|335.86|338.36|336.16|338.75|336.55|337.38|335.18|0
1643873700000|2022-02-03 07:35:00|338.75|336.55|339.33|337.13|339.92|337.72|338.35|336.15|0
1643874000000|2022-02-03 07:40:00|339.42|337.22|340.4|338.2|340.4|338.2|338.35|336.15|0
1643874300000|2022-02-03 07:45:00|340.31|338.11|341.09|338.89|342.07|339.87|340.31|338.11|0
1643874600000|2022-02-03 07:50:00|341.28|339.08|342.26|340.06|342.26|340.06|340.3|338.1|0
1643874900000|2022-02-03 07:55:00|342.85|340.65|343.24|341.04|343.83|341.63|342.85|340.65|0
1643875200000|2022-02-03 08:00:00|343.44|341.24|343.33|341.13|344.62|342.42|341.17|338.97|0
1643875500000|2022-02-03 08:05:00|343.03|341.23|340.67|338.87|344.21|342.41|340.57|338.77|0
1643875800000|2022-02-03 08:10:00|340.47|338.67|340.86|339.06|341.85|340.05|339.69|337.89|0
1643876100000|2022-02-03 08:15:00|340.67|338.87|341.45|339.65|344.79|342.99|340.08|338.28|0
1643876400000|2022-02-03 08:20:00|341.15|339.35|339.87|338.07|341.45|339.65|338.31|336.51|0
1643876700000|2022-02-03 08:25:00|340.26|338.46|339.08|337.28|341.64|339.84|338.5|336.7|0
1643877000000|2022-02-03 08:30:00|338.89|337.09|340.25|338.45|341.24|339.44|338.89|337.09|0
1643877300000|2022-02-03 08:35:00|340.15|338.35|339.95|338.15|340.45|338.65|338.88|337.08|0
1643877600000|2022-02-03 08:40:00|340.05|338.25|339.66|337.86|341.23|339.43|338.88|337.08|0
1643877900000|2022-02-03 08:45:00|339.46|337.66|340.24|338.44|341.81|340.01|339.46|337.66|0
1643878200000|2022-02-03 08:50:00|340.33|338.53|340.63|338.83|341.32|339.52|340.24|338.44|0
1643878500000|2022-02-03 08:55:00|340.72|338.92|341.61|339.81|342.2|340.4|340.43|338.63|0
1643878800000|2022-02-03 09:00:00|341.31|339.51|339.34|337.54|342.39|340.59|338.85|337.05|0
1643879100000|2022-02-03 09:05:00|339.44|337.64|338.65|336.85|339.54|337.74|337.87|336.07|0
1643879400000|2022-02-03 09:10:00|338.75|336.95|340.02|338.22|340.41|338.61|337.87|336.07|0
1643879700000|2022-02-03 09:15:00|339.92|338.12|341.39|339.59|341.78|339.98|339.24|337.44|0
1643880000000|2022-02-03 09:20:00|341.59|339.79|341.19|339.39|341.98|340.18|339.82|338.02|0
1643880300000|2022-02-03 09:25:00|341.39|339.59|338.63|336.83|341.39|339.59|338.44|336.64|0
1643880600000|2022-02-03 09:30:00|338.53|336.73|338.63|336.83|339.42|337.62|338.53|336.73|0
1643880900000|2022-02-03 09:35:00|338.43|336.63|337.06|335.26|338.43|336.63|336.28|334.48|0
1643881200000|2022-02-03 09:40:00|336.86|335.06|333.74|331.94|336.86|335.06|332.18|330.38|0
1643881500000|2022-02-03 09:45:00|333.64|331.84|335.58|333.78|336.47|334.67|333.64|331.84|0
1643881800000|2022-02-03 09:50:00|335.49|333.69|332.76|330.96|336.46|334.66|332.76|330.96|0
1643882100000|2022-02-03 09:55:00|332.37|330.57|331.2|329.4|332.95|331.15|330.03|328.23|0
1643882400000|2022-02-03 10:00:00|331|329.2|332.36|330.56|332.36|330.56|330.03|328.23|0
1643882700000|2022-02-03 10:05:00|332.16|330.36|333.91|332.11|334.69|332.89|331.77|329.97|0
1643883000000|2022-02-03 10:10:00|334.1|332.3|333.52|331.72|335.47|333.67|332.93|331.13|0
1643883300000|2022-02-03 10:15:00|333.71|331.91|335.26|333.46|335.46|333.66|333.61|331.81|0
1643883600000|2022-02-03 10:20:00|335.46|333.66|332.34|330.54|335.85|334.05|332.15|330.35|0
1643883900000|2022-02-03 10:25:00|332.14|330.34|332.72|330.92|334.48|332.68|331.76|329.96|0
1643884200000|2022-02-03 10:30:00|332.53|330.73|333.69|331.89|334.08|332.28|332.53|330.73|0
1643884500000|2022-02-03 10:35:00|333.98|332.18|332.52|330.72|333.98|332.18|331.55|329.75|0
1643884800000|2022-02-03 10:40:00|332.32|330.52|332.71|330.91|333.1|331.3|331.74|329.94|0
1643885100000|2022-02-03 10:45:00|332.8|331|331.73|329.93|333.29|331.49|331.54|329.74|0
1643885400000|2022-02-03 10:50:00|331.63|329.83|330.56|328.76|331.93|330.13|330.37|328.57|0
1643885700000|2022-02-03 10:55:00|330.37|328.57|330.56|328.76|330.95|329.15|328.82|327.02|0
1643886000000|2022-02-03 11:00:00|330.75|328.95|330.94|329.14|332.11|330.31|328.81|327.01|0
1643886300000|2022-02-03 11:05:00|331.03|329.23|333.46|331.66|334.63|332.83|330.94|329.14|0
1643886600000|2022-02-03 11:10:00|333.75|331.95|330.74|328.94|333.75|331.95|330.74|328.94|0
1643886900000|2022-02-03 11:15:00|330.54|328.74|329.15|327.35|330.93|329.13|327.49|325.69|0
1643887200000|2022-02-03 11:20:00|329.34|327.54|327.99|326.19|329.34|327.54|327.8|326|0
1643887500000|2022-02-03 11:25:00|328.08|326.28|328.95|327.15|329.53|327.73|327.22|325.42|0
1643887800000|2022-02-03 11:30:00|329.04|327.24|327.79|325.99|329.33|327.53|327.21|325.41|0
1643888100000|2022-02-03 11:35:00|327.59|325.79|327.97|326.17|328.94|327.14|327.4|325.6|0
1643888400000|2022-02-03 11:40:00|328.07|326.27|330.29|328.49|330.48|328.68|327.97|326.17|0
1643888700000|2022-02-03 11:45:00|330.48|328.68|331.25|329.45|331.44|329.64|329.7|327.9|0
1643889000000|2022-02-03 11:50:00|331.15|329.35|332.21|330.41|332.6|330.8|330.86|329.06|0
1643889300000|2022-02-03 11:55:00|332.11|330.31|333.95|332.15|334.15|332.35|332.02|330.22|0
1643889600000|2022-02-03 12:00:00|333.56|331.76|329.49|327.69|334.34|332.54|329.49|327.69|0
1643889900000|2022-02-03 12:05:00|329.39|327.59|331.42|329.62|331.62|329.82|329.11|327.31|0
1643890200000|2022-02-03 12:10:00|331.23|329.43|333.55|331.75|333.75|331.95|331.13|329.33|0
1643890500000|2022-02-03 12:15:00|332.97|331.17|336.73|334.93|336.93|335.13|332.77|330.97|0
1643890800000|2022-02-03 12:20:00|336.63|334.83|335.36|333.56|336.92|335.12|335.17|333.37|0
1643891100000|2022-02-03 12:25:00|335.17|333.37|336.87|335.07|337.07|335.27|333.42|331.62|0
1643891400000|2022-02-03 12:30:00|336.48|334.68|336.29|334.49|336.87|335.07|334.35|332.55|0
1643891700000|2022-02-03 12:35:00|336.18|334.38|342.51|340.71|342.9|341.1|335.6|333.8|0
1643892000000|2022-02-03 12:40:00|342.7|340.9|340.16|338.36|343.38|341.58|339.97|338.17|0
1643892300000|2022-02-03 12:45:00|340.26|338.46|340.16|338.36|342.11|340.31|339.38|337.58|0
1643892600000|2022-02-03 12:50:00|339.77|337.97|342.69|340.89|344.26|342.46|339.77|337.97|0
1643892900000|2022-02-03 12:55:00|342.1|340.3|340.54|338.74|342.1|340.3|339.57|337.77|0
1643893200000|2022-02-03 13:00:00|339.95|338.15|338.97|337.17|340.34|338.54|336.06|334.26|0
1643893500000|2022-02-03 13:05:00|339.36|337.56|336.49|334.69|339.85|338.05|336.29|334.49|0
1643893800000|2022-02-03 13:10:00|336.1|334.3|334.35|332.55|336.88|335.08|333.18|331.38|0
1643894100000|2022-02-03 13:15:00|334.54|332.74|336.87|335.07|337.26|335.46|334.34|332.54|0
1643894400000|2022-02-03 13:20:00|336.48|334.68|335.79|333.99|337.26|335.46|334.53|332.73|0
1643894700000|2022-02-03 13:25:00|335.69|333.89|334.42|332.62|336.95|335.15|334.23|332.43|0
1643895000000|2022-02-03 13:30:00|335.2|333.4|335.3|333.5|337.73|335.93|334.33|332.53|0
1643895300000|2022-02-03 13:35:00|335.2|333.4|333.25|331.45|336.27|334.47|332|330.2|0
1643895600000|2022-02-03 13:40:00|333.06|331.26|326.97|325.17|334.71|332.91|326.59|324.79|0
1643895900000|2022-02-03 13:45:00|327.17|325.37|323.71|321.91|328.71|326.91|323.52|321.72|0
1643896200000|2022-02-03 13:50:00|323.61|321.81|322.55|320.75|324.47|322.67|321.6|319.8|0
1643896500000|2022-02-03 13:55:00|322.94|321.14|320.96|319.16|323.89|322.09|319.73|317.93|0
1643896800000|2022-02-03 14:00:00|321.73|319.93|320.39|318.59|322.49|320.69|319.07|317.27|0
1643897100000|2022-02-03 14:05:00|320.58|318.78|325.82|324.02|326.59|324.79|319.63|317.83|0
1643897400000|2022-02-03 14:10:00|325.92|324.12|325.25|323.45|326.59|324.79|324.3|322.5|0
1643897700000|2022-02-03 14:15:00|324.86|323.06|323.9|322.1|325.82|324.02|323.62|321.82|0
1643898000000|2022-02-03 14:20:00|323.52|321.72|324.37|322.57|325.81|324.01|322.95|321.15|0
1643898300000|2022-02-03 14:25:00|324.47|322.67|324.47|322.67|326.09|324.29|322.09|320.29|0
1643898600000|2022-02-03 14:30:00|324.09|322.29|320.28|318.48|327.53|325.73|317.43|315.63|0
1643898900000|2022-02-03 14:35:00|321.03|319.23|331.62|329.82|331.62|329.82|320.09|318.29|0
1643899200000|2022-02-03 14:40:00|331.14|329.34|326.67|324.87|332.31|330.51|324.47|322.67|0
1643899500000|2022-02-03 14:45:00|326.48|324.68|320.38|318.58|326.48|324.68|319.42|317.62|0
1643899800000|2022-02-03 14:50:00|320.19|318.39|318.18|316.38|325.9|324.1|316.86|315.06|0
1643900100000|2022-02-03 14:55:00|317.99|316.19|318.65|316.85|322.55|320.75|316.86|315.06|0
1643900400000|2022-02-03 15:00:00|318.75|316.95|320.92|319.12|324.66|322.86|317.01|315.21|0
1643900700000|2022-02-03 15:05:00|321.01|319.21|322.35|320.55|327.16|325.36|317.48|315.68|0
1643901000000|2022-02-03 15:10:00|324.46|322.66|328.01|326.21|328.31|326.51|320.62|318.82|0
1643901300000|2022-02-03 15:15:00|327.92|326.12|332.77|330.97|333.35|331.55|326.76|324.96|0
1643901600000|2022-02-03 15:20:00|333.16|331.36|329.4|327.6|337.61|335.81|329.02|327.22|0
1643901900000|2022-02-03 15:25:00|329.98|328.18|335.2|333.4|335.2|333.4|329.3|327.5|0
1643902200000|2022-02-03 15:30:00|334.81|333.01|333.25|331.45|338.11|336.31|331.13|329.33|0
1643902500000|2022-02-03 15:35:00|333.45|331.65|333.48|331.68|335.77|333.97|330.38|328.58|0
1643902800000|2022-02-03 15:40:00|332.9|331.1|333.09|331.29|336.59|334.79|331.93|330.13|0
1643903100000|2022-02-03 15:45:00|333.67|331.87|327.48|325.68|334.54|332.74|326.61|324.81|0
1643903400000|2022-02-03 15:50:00|327.18|325.38|331.72|329.92|332.3|330.5|327.18|325.38|0
1643903700000|2022-02-03 15:55:00|331.81|330.01|328.85|327.05|334.24|332.44|327.3|325.5|0
1643904000000|2022-02-03 16:00:00|329.04|327.24|327.3|325.5|329.43|327.63|323.83|322.03|0
1643904300000|2022-02-03 16:05:00|327.39|325.59|331.55|329.75|333.5|331.7|327.29|325.49|0
1643904600000|2022-02-03 16:10:00|330.78|328.98|334.88|333.08|336.25|334.45|330|328.2|0
1643904900000|2022-02-03 16:15:00|335.08|333.28|332.05|330.25|335.47|333.67|331.85|330.05|0
1643905200000|2022-02-03 16:20:00|332.44|330.64|325.03|323.23|332.44|330.64|324.35|322.55|0
1643905500000|2022-02-03 16:25:00|325.23|323.43|323.48|321.68|327.17|325.37|320.97|319.17|0
1643905800000|2022-02-03 16:30:00|324.06|322.26|320.96|319.16|325.41|323.61|320.38|318.58|0
1643906100000|2022-02-03 16:35:00|321.16|319.36|321.54|319.74|323.67|321.87|320.44|318.64|0
1643906400000|2022-02-03 16:40:00|321.73|319.93|322.11|320.31|322.79|320.99|319.42|317.62|0
1643906700000|2022-02-03 16:45:00|322.31|320.51|321.32|319.52|323.46|321.66|320.27|318.47|0
1643907000000|2022-02-03 16:50:00|321.41|319.61|319.88|318.08|324.57|322.77|318.73|316.93|0
1643907300000|2022-02-03 16:55:00|319.78|317.98|315.39|313.59|321.8|320|315.39|313.59|0
1643907600000|2022-02-03 17:00:00|314.32|312.52|310.9|309.1|318.51|316.71|310.71|308.91|0
1643907900000|2022-02-03 17:05:00|311.28|309.48|313.93|312.13|314.12|312.32|310.52|308.72|0
1643908200000|2022-02-03 17:10:00|313.17|311.37|316.78|314.98|316.97|315.17|311.84|310.04|0
1643908500000|2022-02-03 17:15:00|316.59|314.79|309.37|307.57|316.59|314.79|309.37|307.57|0
1643908800000|2022-02-03 17:20:00|308.24|306.44|314.68|312.88|315.25|313.45|308.24|306.44|0
1643909100000|2022-02-03 17:25:00|314.87|313.07|314.86|313.06|316.77|314.97|313.72|311.92|0
1643909400000|2022-02-03 17:30:00|314.48|312.68|313.72|311.92|316.38|314.58|310.87|309.07|0
1643909700000|2022-02-03 17:35:00|314|312.2|316.38|314.58|318.48|316.68|313.72|311.92|0
1643910000000|2022-02-03 17:40:00|316.57|314.77|312.57|310.77|317.99|316.19|312.57|310.77|0
1643910300000|2022-02-03 17:45:00|311.81|310.01|309.72|307.92|313.8|312|308.02|306.22|0
1643910600000|2022-02-03 17:50:00|310.29|308.49|310.56|308.76|312.46|310.66|309.72|307.92|0
1643910900000|2022-02-03 17:55:00|310.37|308.57|313.5|311.7|314.07|312.27|309.15|307.35|0
1643911200000|2022-02-03 18:00:00|313.12|311.32|309.33|307.53|313.12|311.32|308.57|306.77|0
1643911500000|2022-02-03 18:05:00|309.14|307.34|308.19|306.39|312.36|310.56|308|306.2|0
1643911800000|2022-02-03 18:10:00|307.06|305.26|312.91|311.11|313.2|311.4|306.68|304.88|0
1643912100000|2022-02-03 18:15:00|313.2|311.4|313.94|312.14|315.84|314.04|312.63|310.83|0
1643912400000|2022-02-03 18:20:00|313.85|312.05|318.29|316.49|319.33|317.53|313.28|311.48|0
1643912700000|2022-02-03 18:25:00|318.48|316.68|316.39|314.59|318.86|317.06|315.54|313.74|0
1643913000000|2022-02-03 18:30:00|316.58|314.78|319.23|317.43|321.32|319.52|316.01|314.21|0
1643913300000|2022-02-03 18:35:00|319.04|317.24|314.55|312.75|319.04|317.24|312.85|311.05|0
1643913600000|2022-02-03 18:40:00|314.93|313.13|315.32|313.52|316.07|314.27|313.98|312.18|0
1643913900000|2022-02-03 18:45:00|316.08|314.28|317.4|315.6|318.36|316.56|315.32|313.52|0
1643914200000|2022-02-03 18:50:00|317.3|315.5|314.93|313.13|317.78|315.98|313.8|312|0
1643914500000|2022-02-03 18:55:00|314.75|312.95|315.31|313.51|316.45|314.65|313.42|311.62|0
1643914800000|2022-02-03 19:00:00|315.12|313.32|317.96|316.16|319.1|317.3|313.79|311.99|0
1643915100000|2022-02-03 19:05:00|318.15|316.35|317.56|315.76|319.86|318.06|316.34|314.54|0
1643915400000|2022-02-03 19:10:00|317.66|315.86|314.9|313.1|318.42|316.62|314.43|312.63|0
1643915700000|2022-02-03 19:15:00|315.38|313.58|316.51|314.71|317.56|315.76|315.28|313.48|0
1643916000000|2022-02-03 19:20:00|316.32|314.52|315.37|313.57|317.65|315.85|314.7|312.9|0
1643916300000|2022-02-03 19:25:00|315.18|313.38|311.77|309.97|315.94|314.14|309.7|307.9|0
1643916600000|2022-02-03 19:30:00|311.58|309.78|310.93|309.13|311.88|310.08|308.01|306.21|0
1643916900000|2022-02-03 19:35:00|311.69|309.89|305.87|304.07|312.06|310.26|305.12|303.32|0
1643917200000|2022-02-03 19:40:00|305.68|303.88|299.72|297.92|305.68|303.88|299.35|297.55|0
1643917500000|2022-02-03 19:45:00|300.28|298.48|300.22|298.42|302.7|300.9|298.61|296.81|0
1643917800000|2022-02-03 19:50:00|300.04|298.24|301.95|300.15|302.32|300.52|299.48|297.68|0
1643918100000|2022-02-03 19:55:00|302.14|300.34|303.43|301.63|305.1|303.3|301.58|299.78|0
1643918400000|2022-02-03 20:00:00|303.61|301.81|299.73|297.93|305.74|303.94|298.62|296.82|0
1643918700000|2022-02-03 20:05:00|300.09|298.29|300.09|298.29|303.05|301.25|299.35|297.55|0
1643919000000|2022-02-03 20:10:00|299.9|298.1|304.15|302.35|304.53|302.73|299.54|297.74|0
1643919300000|2022-02-03 20:15:00|305.08|303.28|306.61|304.81|308.06|306.26|304.37|302.57|0
1643919600000|2022-02-03 20:20:00|306.24|304.44|306.23|304.43|310.17|308.37|306.05|304.25|0
1643919900000|2022-02-03 20:25:00|306.05|304.25|304.92|303.12|306.23|304.43|302.5|300.7|0
1643920200000|2022-02-03 20:30:00|304.55|302.75|296.01|294.21|304.55|302.75|296.01|294.21|0
1643920500000|2022-02-03 20:35:00|295.46|293.66|295.36|293.56|297.86|296.06|293.43|291.63|0
1643920800000|2022-02-03 20:40:00|295.45|293.65|296.37|294.57|299.14|297.34|294.17|292.37|0
1643921100000|2022-02-03 20:45:00|295.26|293.46|291.59|289.79|295.26|293.46|290.31|288.51|0
1643921400000|2022-02-03 20:50:00|290.31|288.51|287.2|285.4|290.82|289.02|284.43|282.63|0
1643921700000|2022-02-03 20:55:00|288.46|286.66|290.45|288.65|298.11|296.31|288.28|286.48|0
1643922000000|2022-02-03 21:00:00|291.36|289.56|314.75|312.95|321.21|319.41|291.36|289.56|0
1643922300000|2022-02-03 21:05:00|314.93|313.13|310.7|308.9|316.53|314.73|308.74|306.94|0
1643922600000|2022-02-03 21:10:00|311.26|309.46|313.79|311.99|314.07|312.27|308.74|306.94|0
1643922900000|2022-02-03 21:15:00|313.43|311.23|326.12|323.92|326.79|324.59|312.58|310.38|0
1643923200000|2022-02-03 21:20:00|326.21|324.01|324.02|321.82|326.7|324.5|323.64|321.44|0
1643923500000|2022-02-03 21:25:00|323.64|321.44|324.87|322.67|325.54|323.34|322.11|319.91|0
1643923800000|2022-02-03 21:30:00|324.78|322.58|324.96|322.76|327.07|324.87|324.58|322.38|0
1643924100000|2022-02-03 21:35:00|324.86|322.66|327.06|324.86|327.06|324.86|324.39|322.19|0
1643924400000|2022-02-03 21:40:00|327.25|325.05|328.1|325.9|328.78|326.58|325.91|323.71|0
1643924700000|2022-02-03 21:45:00|328.2|326|326.86|324.66|328.2|326|326.67|324.47|0
1643925000000|2022-02-03 21:50:00|326.76|324.56|330.88|328.68|330.88|328.68|325.52|323.32|0
1643925300000|2022-02-03 21:55:00|330.69|328.49|330.2|328|332.22|330.02|329.62|327.42|0
1643925600000|2022-02-03 22:00:00|330.67|328.47|329.43|327.23|330.67|328.47|328.84|326.64|0
1643925900000|2022-02-03 22:05:00|329.46|327.26|327.53|325.33|329.46|327.26|327.53|325.33|0
1643926200000|2022-02-03 22:10:00|327.61|325.41|326.82|324.62|327.61|325.41|326.18|323.98|0
1643926500000|2022-02-03 22:15:00|326.85|324.65|325.4|323.2|327.08|324.88|325.4|323.2|0
1643926800000|2022-02-03 22:20:00|325.54|323.34|324.81|322.61|325.68|323.48|324.73|322.53|0
1643927100000|2022-02-03 22:25:00|324.89|322.69|322.95|320.75|324.89|322.69|322.81|320.61|0
1643927400000|2022-02-03 22:30:00|322.92|320.72|324.91|322.71|324.91|322.71|322.88|320.68|0
1643927700000|2022-02-03 22:35:00|324.77|322.57|323.58|321.38|327.14|324.94|323.49|321.29|0
1643928000000|2022-02-03 22:40:00|323.77|321.57|325.68|323.48|326.91|324.71|323.77|321.57|0
1643928300000|2022-02-03 22:45:00|325.71|323.51|324.12|321.92|325.87|323.67|323.93|321.73|0
1643928600000|2022-02-03 22:50:00|324.1|321.9|326.12|323.92|326.23|324.03|324.01|321.81|0
1643928900000|2022-02-03 22:55:00|326.09|323.89|327.24|325.04|327.35|325.15|325.98|323.78|0
1643929200000|2022-02-03 23:00:00|326.93|324.73|326.02|323.82|327.07|324.87|322.97|320.77|0
1643929500000|2022-02-03 23:05:00|326.4|324.2|327.35|325.15|328.69|326.49|326.4|324.2|0
1643929800000|2022-02-03 23:10:00|327.63|325.43|327.63|325.43|329.84|327.64|326.86|324.66|0
1643930100000|2022-02-03 23:15:00|327.54|325.34|330.5|328.3|331.08|328.88|327.44|325.24|0
1643930400000|2022-02-03 23:20:00|330.79|328.59|329.83|327.63|331.37|329.17|329.26|327.06|0
1643930700000|2022-02-03 23:25:00|330.21|328.01|328.1|325.9|330.21|328.01|327.71|325.51|0
1643931000000|2022-02-03 23:30:00|328.29|326.09|330.01|327.81|330.2|328|328.29|326.09|0
1643931300000|2022-02-03 23:35:00|329.91|327.71|330.2|328|330.39|328.19|328.28|326.08|0
1643931600000|2022-02-03 23:40:00|330.29|328.09|329.52|327.32|330.87|328.67|328.17|325.97|0
1643931900000|2022-02-03 23:45:00|329.32|327.12|330.19|327.99|331.73|329.53|329.32|327.12|0
1643932200000|2022-02-03 23:50:00|329.99|327.79|328.16|325.96|330.19|327.99|327.69|325.49|0
1643932500000|2022-02-03 23:55:00|328.45|326.25|327.68|325.48|328.45|326.25|326.92|324.72|0
1643932800000|2022-02-04 00:00:00|328.35|326.15|329.79|327.59|329.98|327.78|326.34|324.14|0
1643933100000|2022-02-04 00:05:00|329.98|327.78|330.74|328.54|330.94|328.74|328.25|326.05|0
1643933400000|2022-02-04 00:10:00|330.94|328.74|329.97|327.77|331.32|329.12|329.78|327.58|0
1643933700000|2022-02-04 00:15:00|330.25|328.05|329.29|327.09|330.74|328.54|328.62|326.42|0
1643934000000|2022-02-04 00:20:00|329.2|327|329.19|326.99|330.16|327.96|328.81|326.61|0
1643934300000|2022-02-04 00:25:00|329.38|327.18|328.23|326.03|330.15|327.95|327.65|325.45|0
1643934600000|2022-02-04 00:30:00|328.61|326.41|325.54|323.34|328.61|326.41|325.35|323.15|0
1643934900000|2022-02-04 00:35:00|325.73|323.53|325.15|322.95|326.97|324.77|325.15|322.95|0
1643935200000|2022-02-04 00:40:00|325.35|323.15|325.72|323.52|326.3|324.1|324.96|322.76|0
1643935500000|2022-02-04 00:45:00|325.81|323.61|327.06|324.86|327.83|325.63|325.72|323.52|0
1643935800000|2022-02-04 00:50:00|326.87|324.67|327.05|324.85|327.82|325.62|326.38|324.18|0
1643936100000|2022-02-04 00:55:00|326.67|324.47|327.24|325.04|327.62|325.42|326.66|324.46|0
1643936400000|2022-02-04 01:00:00|326.86|324.66|326.47|324.27|327.71|325.51|324.18|321.98|0
1643936700000|2022-02-04 01:05:00|326.28|324.08|324.17|321.97|326.28|324.08|323.6|321.4|0
1643937000000|2022-02-04 01:10:00|324.07|321.87|323.4|321.2|324.17|321.97|322.35|320.15|0
1643937300000|2022-02-04 01:15:00|323.59|321.39|321.49|319.29|324.54|322.34|321.11|318.91|0
1643937600000|2022-02-04 01:20:00|321.3|319.1|320.06|317.86|321.3|319.1|319.3|317.1|0
1643937900000|2022-02-04 01:25:00|320.25|318.05|321.2|319|321.77|319.57|318.72|316.52|0
1643938200000|2022-02-04 01:30:00|321.58|319.38|319.28|317.08|321.96|319.76|319.09|316.89|0
1643938500000|2022-02-04 01:35:00|319.67|317.47|317.47|315.27|320.05|317.85|317.38|315.18|0
1643938800000|2022-02-04 01:40:00|317.38|315.18|317.18|314.98|318.33|316.13|316.62|314.42|0
1643939100000|2022-02-04 01:45:00|317.37|315.17|316.51|314.31|317.37|315.17|314.15|311.95|0
1643939400000|2022-02-04 01:50:00|316.61|314.41|317.36|315.16|317.55|315.35|316.32|314.12|0
1643939700000|2022-02-04 01:55:00|317.26|315.06|316.31|314.11|317.74|315.54|316.03|313.83|0
1643940000000|2022-02-04 02:00:00|316.5|314.3|317.44|315.24|317.54|315.34|316.4|314.2|0
1643940300000|2022-02-04 02:05:00|317.35|315.15|319.44|317.24|319.63|317.43|317.25|315.05|0
1643940600000|2022-02-04 02:10:00|319.63|317.43|320.39|318.19|321.73|319.53|319.63|317.43|0
1643940900000|2022-02-04 02:15:00|320.29|318.09|322.58|320.38|322.68|320.48|320.2|318|0
1643941200000|2022-02-04 02:20:00|322.48|320.28|321.33|319.13|323.25|321.05|321.14|318.94|0
1643941500000|2022-02-04 02:25:00|321.23|319.03|322.37|320.17|322.47|320.27|320.95|318.75|0
1643941800000|2022-02-04 02:30:00|322.28|320.08|323.81|321.61|323.81|321.61|321.9|319.7|0
1643942100000|2022-02-04 02:35:00|323.62|321.42|322.85|320.65|323.62|321.42|322.27|320.07|0
1643942400000|2022-02-04 02:40:00|323.04|320.84|321.89|319.69|323.42|321.22|321.89|319.69|0
1643942700000|2022-02-04 02:45:00|322.08|319.88|322.07|319.87|322.08|319.88|321.5|319.3|0
1643943000000|2022-02-04 02:50:00|322.26|320.06|322.45|320.25|323.03|320.83|321.31|319.11|0
1643943300000|2022-02-04 02:55:00|322.35|320.15|321.11|318.91|322.35|320.15|321.11|318.91|0
1643943600000|2022-02-04 03:00:00|321.3|319.1|321.29|319.09|321.58|319.38|320.34|318.14|0
1643943900000|2022-02-04 03:05:00|321.48|319.28|322.53|320.33|322.91|320.71|321.48|319.28|0
1643944200000|2022-02-04 03:10:00|322.63|320.43|324.73|322.53|324.73|322.53|322.52|320.32|0
1643944500000|2022-02-04 03:15:00|324.34|322.14|324.15|321.95|324.92|322.72|323.77|321.57|0
1643944800000|2022-02-04 03:20:00|324.34|322.14|324.33|322.13|324.72|322.52|323.76|321.56|0
1643945100000|2022-02-04 03:25:00|324.23|322.03|323.56|321.36|324.33|322.13|322.99|320.79|0
1643945400000|2022-02-04 03:30:00|323.46|321.26|322.22|320.02|324.14|321.94|321.65|319.45|0
1643945700000|2022-02-04 03:35:00|322.31|320.11|323.36|321.16|323.55|321.35|322.22|320.02|0
1643946000000|2022-02-04 03:40:00|323.17|320.97|322.87|320.67|323.74|321.54|322.87|320.67|0
1643946300000|2022-02-04 03:45:00|322.97|320.77|323.16|320.96|323.93|321.73|322.97|320.77|0
1643946600000|2022-02-04 03:50:00|323.35|321.15|323.44|321.24|324.21|322.01|322.87|320.67|0
1643946900000|2022-02-04 03:55:00|323.35|321.15|323.62|321.42|324.11|321.91|323.34|321.14|0
1643947200000|2022-02-04 04:00:00|323.92|321.72|323.63|321.43|324.87|322.67|323.34|321.14|0
1643947500000|2022-02-04 04:05:00|323.72|321.52|323.05|320.85|323.82|321.62|322.86|320.66|0
1643947800000|2022-02-04 04:10:00|322.86|320.66|323.52|321.32|323.91|321.71|322.86|320.66|0
1643948100000|2022-02-04 04:15:00|323.62|321.42|324|321.8|324.39|322.19|323.62|321.42|0
1643948400000|2022-02-04 04:20:00|323.9|321.7|324.57|322.37|325.34|323.14|323.81|321.61|0
1643948700000|2022-02-04 04:25:00|324.38|322.18|324.76|322.56|325.53|323.33|324.38|322.18|0
1643949000000|2022-02-04 04:30:00|324.95|322.75|325.91|323.71|325.91|323.71|324.95|322.75|0
1643949300000|2022-02-04 04:35:00|326.1|323.9|325.9|323.7|327.06|324.86|325.52|323.32|0
1643949600000|2022-02-04 04:40:00|325.8|323.6|326.29|324.09|326.87|324.67|325.8|323.6|0
1643949900000|2022-02-04 04:45:00|325.9|323.7|326.47|324.27|326.86|324.66|325.8|323.6|0
1643950200000|2022-02-04 04:50:00|326.28|324.08|325.89|323.69|326.28|324.08|325.51|323.31|0
1643950500000|2022-02-04 04:55:00|326.08|323.88|327.04|324.84|327.04|324.84|325.5|323.3|0
1643950800000|2022-02-04 05:00:00|327.43|325.23|328.19|325.99|328.58|326.38|327.43|325.23|0
1643951100000|2022-02-04 05:05:00|328.39|326.19|328|325.8|329.16|326.96|327.8|325.6|0
1643951400000|2022-02-04 05:10:00|327.9|325.7|327.8|325.6|328.77|326.57|327.61|325.41|0
1643951700000|2022-02-04 05:15:00|327.7|325.5|329.15|326.95|330.5|328.3|327.61|325.41|0
1643952000000|2022-02-04 05:20:00|329.05|326.85|329.72|327.52|330.11|327.91|329.05|326.85|0
1643952300000|2022-02-04 05:25:00|329.91|327.71|328.75|326.55|330.49|328.29|328.17|325.97|0
1643952600000|2022-02-04 05:30:00|328.94|326.74|328.55|326.35|329.33|327.13|327.97|325.77|0
1643952900000|2022-02-04 05:35:00|328.74|326.54|328.93|326.73|329.13|326.93|327.58|325.38|0
1643953200000|2022-02-04 05:40:00|328.83|326.63|328.73|326.53|329.32|327.12|328.06|325.86|0
1643953500000|2022-02-04 05:45:00|328.54|326.34|328.73|326.53|328.73|326.53|327.77|325.57|0
1643953800000|2022-02-04 05:50:00|328.54|326.34|329.5|327.3|329.89|327.69|328.54|326.34|0
1643954100000|2022-02-04 05:55:00|329.59|327.39|330.66|328.46|331.04|328.84|329.59|327.39|0
1643954400000|2022-02-04 06:00:00|330.94|328.74|330.84|328.64|331.04|328.84|329.3|327.1|0
1643954700000|2022-02-04 06:05:00|330.65|328.45|331.42|329.22|331.42|329.22|330.65|328.45|0
1643955000000|2022-02-04 06:10:00|331.23|329.03|330.35|328.15|331.61|329.41|330.06|327.86|0
1643955300000|2022-02-04 06:15:00|330.25|328.05|331.02|328.82|331.02|328.82|329.86|327.66|0
1643955600000|2022-02-04 06:20:00|330.83|328.63|329.28|327.08|331.6|329.4|329.08|326.88|0
1643955900000|2022-02-04 06:25:00|329.17|326.97|329.27|327.07|330.24|328.04|328.59|326.39|0
1643956200000|2022-02-04 06:30:00|329.56|327.36|328.88|326.68|331.01|328.81|328.88|326.68|0
1643956500000|2022-02-04 06:35:00|328.78|326.58|329.35|327.15|330.04|327.84|328.49|326.29|0
1643956800000|2022-02-04 06:40:00|329.45|327.25|331.19|328.99|331.39|329.19|329.16|326.96|0
1643957100000|2022-02-04 06:45:00|331.29|329.09|330.99|328.79|331.58|329.38|330.7|328.5|0
1643957400000|2022-02-04 06:50:00|330.89|328.69|331.57|329.37|331.96|329.76|329.83|327.63|0
1643957700000|2022-02-04 06:55:00|331.76|329.56|330.79|328.59|331.96|329.76|330.4|328.2|0
1643958000000|2022-02-04 07:00:00|330.98|328.78|330.3|328.1|331.57|329.37|329.82|327.62|0
1643958300000|2022-02-04 07:05:00|330.2|328|332.33|330.13|332.53|330.33|329.82|327.62|0
1643958600000|2022-02-04 07:10:00|332.14|329.94|328.55|326.35|332.14|329.94|328.45|326.25|0
1643958900000|2022-02-04 07:15:00|328.45|326.25|326.32|324.12|329.23|327.03|325.94|323.74|0
1643959200000|2022-02-04 07:20:00|326.52|324.32|326.32|324.12|326.71|324.51|325.36|323.16|0
1643959500000|2022-02-04 07:25:00|326.51|324.31|326.2|324|327.47|325.27|325.35|323.15|0
1643959800000|2022-02-04 07:30:00|326.4|324.2|328.12|325.92|328.51|326.31|326.2|324|0
1643960100000|2022-02-04 07:35:00|328.02|325.82|325.14|322.94|328.94|326.74|324.95|322.75|0
1643960400000|2022-02-04 07:40:00|324.85|322.65|321.68|319.48|325.91|323.71|321.49|319.29|0
1643960700000|2022-02-04 07:45:00|321.49|319.29|323.4|321.2|324.17|321.97|321.49|319.29|0
1643961000000|2022-02-04 07:50:00|323.21|321.01|322.06|319.86|324.75|322.55|321.67|319.47|0
1643961300000|2022-02-04 07:55:00|322.25|320.05|323.01|320.81|324.16|321.96|320.8|318.6|0
1643961600000|2022-02-04 08:00:00|322.14|319.94|325.02|322.82|325.89|323.69|322.14|319.94|0
1643961900000|2022-02-04 08:05:00|324.92|323.12|324.91|323.11|327.23|325.43|323|321.2|0
1643962200000|2022-02-04 08:10:00|325.3|323.5|324.14|322.34|326.16|324.36|323.95|322.15|0
1643962500000|2022-02-04 08:15:00|324.33|322.53|326.06|324.26|328.38|326.58|323.75|321.95|0
1643962800000|2022-02-04 08:20:00|326.15|324.35|322.78|320.98|326.64|324.84|322.59|320.79|0
1643963100000|2022-02-04 08:25:00|322.88|321.08|318.76|316.96|322.98|321.18|318.28|316.48|0
1643963400000|2022-02-04 08:30:00|318.57|316.77|318.57|316.77|319.91|318.11|317.43|315.63|0
1643963700000|2022-02-04 08:35:00|318.37|316.57|317.51|315.71|318.76|316.96|316.66|314.86|0
1643964000000|2022-02-04 08:40:00|317.42|315.62|316.93|315.13|317.98|316.18|314.56|312.76|0
1643964300000|2022-02-04 08:45:00|317.12|315.32|314.17|312.37|317.41|315.61|313.61|311.81|0
1643964600000|2022-02-04 08:50:00|313.99|312.19|314.74|312.94|314.93|313.13|312.47|310.67|0
1643964900000|2022-02-04 08:55:00|314.83|313.03|316.63|314.83|317.59|315.79|314.83|313.03|0
1643965200000|2022-02-04 09:00:00|316.44|314.64|315.87|314.07|319.2|317.4|314.92|313.12|0
1643965500000|2022-02-04 09:05:00|316.06|314.26|313.96|312.16|316.82|315.02|313.78|311.98|0
1643965800000|2022-02-04 09:10:00|313.78|311.98|314.64|312.84|315.19|313.39|311.12|309.32|0
1643966100000|2022-02-04 09:15:00|315.02|313.22|314.64|312.84|317.49|315.69|313.88|312.08|0
1643966400000|2022-02-04 09:20:00|314.45|312.65|312.55|310.75|314.45|312.65|311.42|309.62|0
1643966700000|2022-02-04 09:25:00|312.74|310.94|314.44|312.64|315.96|314.16|310.48|308.68|0
1643967000000|2022-02-04 09:30:00|314.63|312.83|316.71|314.91|316.71|314.91|313.96|312.16|0
1643967300000|2022-02-04 09:35:00|316.8|315|317.09|315.29|318.42|316.62|315.95|314.15|0
1643967600000|2022-02-04 09:40:00|316.9|315.1|315.37|313.57|317.09|315.29|313.1|311.3|0
1643967900000|2022-02-04 09:45:00|315.56|313.76|315.56|313.76|317.08|315.28|315.56|313.76|0
1643968200000|2022-02-04 09:50:00|315.75|313.95|315.17|313.37|315.94|314.14|313.28|311.48|0
1643968500000|2022-02-04 09:55:00|314.98|313.18|311.95|310.15|314.98|313.18|311.57|309.77|0
1643968800000|2022-02-04 10:00:00|311.57|309.77|310.44|308.64|312.14|310.34|309.4|307.6|0
1643969100000|2022-02-04 10:05:00|310.25|308.45|307.05|305.25|310.25|308.45|306.3|304.5|0
1643969400000|2022-02-04 10:10:00|306.86|305.06|305.17|303.37|307.61|305.81|304.24|302.44|0
1643969700000|2022-02-04 10:15:00|304.98|303.18|303.11|301.31|305.36|303.56|302.55|300.75|0
1643970000000|2022-02-04 10:20:00|302.92|301.12|299.77|297.97|303.17|301.37|298.95|297.15|0
1643970300000|2022-02-04 10:25:00|299.68|297.88|300.23|298.43|302.83|301.03|299.68|297.88|0
1643970600000|2022-02-04 10:30:00|300.05|298.25|297.65|295.85|300.05|298.25|293.97|292.17|0
1643970900000|2022-02-04 10:35:00|298.29|296.49|297.18|295.38|299.49|297.69|296.36|294.56|0
1643971200000|2022-02-04 10:40:00|297.46|295.66|297.09|295.29|298.75|296.95|295.8|294|0
1643971500000|2022-02-04 10:45:00|296.99|295.19|295.06|293.26|298.1|296.3|293.68|291.88|0
1643971800000|2022-02-04 10:50:00|295.8|294|295.79|293.99|299.48|297.68|295.42|293.62|0
1643972100000|2022-02-04 10:55:00|296.89|295.09|298.18|296.38|298.92|297.12|292.86|291.06|0
1643972400000|2022-02-04 11:00:00|297.99|296.19|294.4|292.6|298.18|296.38|293.3|291.5|0
1643972700000|2022-02-04 11:05:00|293.4|291.6|289.74|287.94|295.23|293.43|288.83|287.03|0
1643973000000|2022-02-04 11:10:00|289.38|287.58|287.66|285.86|289.38|287.58|285.65|283.85|0
1643973300000|2022-02-04 11:15:00|287.12|285.32|287.55|285.75|289.11|287.31|285.85|284.05|0
1643973600000|2022-02-04 11:20:00|287|285.2|282.24|280.44|287.55|285.75|281.05|279.25|0
1643973900000|2022-02-04 11:25:00|282.6|280.8|288.98|287.18|290.25|288.45|282.6|280.8|0
1643974200000|2022-02-04 11:30:00|288.71|286.91|288.98|287.18|290.8|289|287.72|285.92|0
1643974500000|2022-02-04 11:35:00|288.88|287.08|292.24|290.44|293.06|291.26|287.17|285.37|0
1643974800000|2022-02-04 11:40:00|292.06|290.26|288.97|287.17|292.06|290.26|288.79|286.99|0
1643975100000|2022-02-04 11:45:00|288.87|287.07|285.35|283.55|288.97|287.17|284.45|282.65|0
1643975400000|2022-02-04 11:50:00|285.07|283.27|284.98|283.18|285.34|283.54|282.83|281.03|0
1643975700000|2022-02-04 11:55:00|285.16|283.36|280.49|278.69|285.52|283.72|280.49|278.69|0
1643976000000|2022-02-04 12:00:00|280.85|279.05|286.05|284.25|286.41|284.61|280.85|279.05|0
1643976300000|2022-02-04 12:05:00|286.23|284.43|286.59|284.79|287.13|285.33|283.89|282.09|0
1643976600000|2022-02-04 12:10:00|286.41|284.61|284.24|282.44|286.95|285.15|282.44|280.64|0
1643976900000|2022-02-04 12:15:00|284.15|282.35|286.21|284.41|286.58|284.78|282.98|281.18|0
1643977200000|2022-02-04 12:20:00|286.48|284.68|287.84|286.04|289.29|287.49|285.13|283.33|0
1643977500000|2022-02-04 12:25:00|288.02|286.22|290.82|289.02|290.91|289.11|287.83|286.03|0
1643977800000|2022-02-04 12:30:00|290.73|288.93|289.27|287.47|290.73|288.93|288.1|286.3|0
1643978100000|2022-02-04 12:35:00|289.45|287.65|291.35|289.55|291.63|289.83|289.45|287.65|0
1643978400000|2022-02-04 12:40:00|291.26|289.46|290.9|289.1|291.63|289.83|289.17|287.37|0
1643978700000|2022-02-04 12:45:00|290.98|289.18|296.92|295.12|297.29|295.49|290.98|289.18|0
1643979000000|2022-02-04 12:50:00|296.73|294.93|298.1|296.3|299.12|297.32|296|294.2|0
1643979300000|2022-02-04 12:55:00|298.2|296.4|298.19|296.39|300.41|298.61|297.46|295.66|0
1643979600000|2022-02-04 13:00:00|298.38|296.58|293.7|291.9|299.02|297.22|293.34|291.54|0
1643979900000|2022-02-04 13:05:00|293.61|291.81|293.79|291.99|294.89|293.09|292.6|290.8|0
1643980200000|2022-02-04 13:10:00|293.88|292.08|297.32|295.52|297.32|295.52|292.41|290.61|0
1643980500000|2022-02-04 13:15:00|297.14|295.34|288.54|286.74|297.32|295.52|288.54|286.74|0
1643980800000|2022-02-04 13:20:00|288.64|286.84|290.92|289.12|291.29|289.49|287.91|286.11|0
1643981100000|2022-02-04 13:25:00|290.46|288.66|290.36|288.56|294.14|292.34|289.91|288.11|0
1643981400000|2022-02-04 13:30:00|287.9|286.1|271.94|270.14|288.99|287.19|269.73|267.93|0
1643981700000|2022-02-04 13:35:00|271.32|269.52|281.17|279.37|281.53|279.73|270.44|268.64|0
1643982000000|2022-02-04 13:40:00|279.91|278.11|275.42|273.62|281.89|280.09|274.26|272.46|0
1643982300000|2022-02-04 13:45:00|275.86|274.06|279.08|277.28|281.7|279.9|275.78|273.98|0
1643982600000|2022-02-04 13:50:00|278.46|276.66|277.55|275.75|280.97|279.17|275.05|273.25|0
1643982900000|2022-02-04 13:55:00|277.28|275.48|272.91|271.11|278.54|276.74|272.91|271.11|0
1643983200000|2022-02-04 14:00:00|273.09|271.29|268.12|266.32|273.44|271.64|266.89|265.09|0
1643983500000|2022-02-04 14:05:00|267.95|266.15|273.43|271.63|274.32|272.52|267.95|266.15|0
1643983800000|2022-02-04 14:10:00|273.07|271.27|280.41|278.61|280.59|278.79|272.36|270.56|0
1643984100000|2022-02-04 14:15:00|280.77|278.97|283.2|281.4|285.29|283.49|279.87|278.07|0
1643984400000|2022-02-04 14:20:00|283.47|281.67|284.55|282.75|285.46|283.66|283.47|281.67|0
1643984700000|2022-02-04 14:25:00|285.1|283.3|286.73|284.93|289.83|288.03|285.1|283.3|0
1643985000000|2022-02-04 14:30:00|286.63|284.83|282.45|280.65|291.66|289.86|281.91|280.11|0
1643985300000|2022-02-04 14:35:00|282.72|280.92|283.35|281.55|286.07|284.27|279.03|277.23|0
1643985600000|2022-02-04 14:40:00|283.89|282.09|296.6|294.8|299.02|297.22|283.62|281.82|0
1643985900000|2022-02-04 14:45:00|296.23|294.43|295.25|293.45|299.77|297.97|293.13|291.33|0
1643986200000|2022-02-04 14:50:00|294.6|292.8|288.08|286.28|296.64|294.84|286.35|284.55|0
1643986500000|2022-02-04 14:55:00|288.9|287.1|291.47|289.67|294.05|292.25|287.62|285.82|0
1643986800000|2022-02-04 15:00:00|293.31|291.51|294.78|292.98|298.12|296.32|289.63|287.83|0
1643987100000|2022-02-04 15:05:00|294.97|293.17|291.83|290.03|297.75|295.95|291.83|290.03|0
1643987400000|2022-02-04 15:10:00|291.46|289.66|296.99|295.19|298.01|296.21|286.33|284.53|0
1643987700000|2022-02-04 15:15:00|296.44|294.64|300.71|298.91|303.89|302.09|296.44|294.64|0
1643988000000|2022-02-04 15:20:00|300.9|299.1|296.98|295.18|302.2|300.4|296.43|294.63|0
1643988300000|2022-02-04 15:25:00|296.8|295|284.12|282.32|299.77|297.97|284.12|282.32|0
1643988600000|2022-02-04 15:30:00|284.48|282.68|288.76|286.96|291.51|289.71|284.48|282.68|0
1643988900000|2022-02-04 15:35:00|288.4|286.6|280.59|278.79|289.13|287.33|276.82|275.02|0
1643989200000|2022-02-04 15:40:00|281.4|279.6|279.15|277.35|283.3|281.5|278.07|276.27|0
1643989500000|2022-02-04 15:45:00|278.79|276.99|276.64|274.84|280.03|278.23|273.71|271.91|0
1643989800000|2022-02-04 15:50:00|277|275.2|279.67|277.87|280.21|278.41|274.59|272.79|0
1643990100000|2022-02-04 15:55:00|279.85|278.05|277.35|275.55|282|280.2|276.28|274.48|0
1643990400000|2022-02-04 16:00:00|276.81|275.01|279.84|278.04|281|279.2|274.5|272.7|0
1643990700000|2022-02-04 16:05:00|280.02|278.22|277.24|275.44|281|279.2|276.35|274.55|0
1643991000000|2022-02-04 16:10:00|277.06|275.26|272.89|271.09|277.69|275.89|271.92|270.12|0
1643991300000|2022-02-04 16:15:00|272.53|270.73|277.14|275.34|277.86|276.06|271.12|269.32|0
1643991600000|2022-02-04 16:20:00|276.43|274.63|278.21|276.41|279.37|277.57|274.12|272.32|0
1643991900000|2022-02-04 16:25:00|278.57|276.77|284.49|282.69|287.56|285.76|278.47|276.67|0
1643992200000|2022-02-04 16:30:00|284.67|282.87|288.59|286.79|289.87|288.07|281.55|279.75|0
1643992500000|2022-02-04 16:35:00|289.41|287.61|290.42|288.62|293.26|291.46|288.77|286.97|0
1643992800000|2022-02-04 16:40:00|290.78|288.98|291.69|289.89|293.16|291.36|289.32|287.52|0
1643993100000|2022-02-04 16:45:00|292.06|290.26|292.22|290.42|299.57|297.77|291.49|289.69|0
1643993400000|2022-02-04 16:50:00|292.59|290.79|292.22|290.42|293.14|291.34|290.39|288.59|0
1643993700000|2022-02-04 16:55:00|292.4|290.6|289.11|287.31|298.12|296.32|289.11|287.31|0
1643994000000|2022-02-04 17:00:00|290.21|288.41|289.65|287.85|290.57|288.77|286.35|284.55|0
1643994300000|2022-02-04 17:05:00|289.84|288.04|290.66|288.86|291.58|289.78|286.35|284.55|0
1643994600000|2022-02-04 17:10:00|290.57|288.77|292.68|290.88|294.82|293.02|286.34|284.54|0
1643994900000|2022-02-04 17:15:00|292.78|290.98|292.77|290.97|295.37|293.57|290.93|289.13|0
1643995200000|2022-02-04 17:20:00|293.14|291.34|292.3|290.5|293.88|292.08|290.74|288.94|0
1643995500000|2022-02-04 17:25:00|292.4|290.6|293.59|291.79|295.73|293.93|291.65|289.85|0
1643995800000|2022-02-04 17:30:00|293.87|292.07|292.57|290.77|297.3|295.5|289.44|287.64|0
1643996100000|2022-02-04 17:35:00|292.39|290.59|295.97|294.17|296.46|294.66|291.09|289.29|0
1643996400000|2022-02-04 17:40:00|296.53|294.73|298.02|296.22|298.96|297.16|294.67|292.87|0
1643996700000|2022-02-04 17:45:00|297.83|296.03|298.95|297.15|298.95|297.15|295.78|293.98|0
1643997000000|2022-02-04 17:50:00|298.66|296.86|297.52|295.72|299.77|297.97|297.05|295.25|0
1643997300000|2022-02-04 17:55:00|297.71|295.91|300.51|298.71|301.17|299.37|296.4|294.6|0
1643997600000|2022-02-04 18:00:00|300.7|298.9|309.96|308.16|310.34|308.54|300.7|298.9|0
1643997900000|2022-02-04 18:05:00|309.77|307.97|310.35|308.55|312.7|310.9|308.81|307.01|0
1643998200000|2022-02-04 18:10:00|310.16|308.36|309.2|307.4|311.88|310.08|307.86|306.06|0
1643998500000|2022-02-04 18:15:00|309.39|307.59|307.48|305.68|310.15|308.35|306.15|304.35|0
1643998800000|2022-02-04 18:20:00|307.67|305.87|313.4|311.6|313.4|311.6|307.1|305.3|0
1643999100000|2022-02-04 18:25:00|313.02|311.22|308.61|306.81|313.02|311.22|307.09|305.29|0
1643999400000|2022-02-04 18:30:00|308.99|307.19|311.66|309.86|311.66|309.86|307.65|305.85|0
1643999700000|2022-02-04 18:35:00|311.47|309.67|309.55|307.75|311.86|310.06|307.65|305.85|0
1644000000000|2022-02-04 18:40:00|309.75|307.95|315.69|313.89|316.85|315.05|309.65|307.85|0
1644000300000|2022-02-04 18:45:00|315.88|314.08|314.58|312.78|315.88|314.08|310.31|308.51|0
1644000600000|2022-02-04 18:50:00|314.78|312.98|316.88|315.08|317.27|315.47|314.77|312.97|0
1644000900000|2022-02-04 18:55:00|316.69|314.89|316.68|314.88|317.26|315.46|314.1|312.3|0
1644001200000|2022-02-04 19:00:00|317.26|315.46|314.19|312.39|318.22|316.42|314.19|312.39|0
1644001500000|2022-02-04 19:05:00|314.76|312.96|314.95|313.15|315.72|313.92|312.94|311.14|0
1644001800000|2022-02-04 19:10:00|315.33|313.53|311.88|310.08|315.71|313.91|308.84|307.04|0
1644002100000|2022-02-04 19:15:00|311.5|309.7|307.51|305.71|312.46|310.66|307.51|305.71|0
1644002400000|2022-02-04 19:20:00|307.13|305.33|310.35|308.55|312.26|310.46|307.13|305.33|0
1644002700000|2022-02-04 19:25:00|310.54|308.74|312.06|310.26|313.97|312.17|309.97|308.17|0
1644003000000|2022-02-04 19:30:00|311.49|309.69|315.69|313.89|317.61|315.81|311.11|309.31|0
1644003300000|2022-02-04 19:35:00|315.59|313.79|318.57|316.77|320.2|318.4|315.59|313.79|0
1644003600000|2022-02-04 19:40:00|318.18|316.38|314.53|312.73|319.91|318.11|313.86|312.06|0
1644003900000|2022-02-04 19:45:00|314.91|313.11|314.33|312.53|315.68|313.88|312.42|310.62|0
1644004200000|2022-02-04 19:50:00|314.72|312.92|317.05|315.25|317.24|315.44|313.4|311.6|0
1644004500000|2022-02-04 19:55:00|317.43|315.63|319.16|317.36|319.17|317.37|316.56|314.76|0
1644004800000|2022-02-04 20:00:00|318.97|317.17|323.68|321.88|323.68|321.88|318.97|317.17|0
1644005100000|2022-02-04 20:05:00|323.87|322.07|325.52|323.72|326.01|324.21|321.93|320.13|0
1644005400000|2022-02-04 20:10:00|325.43|323.63|330.12|328.32|331.69|329.89|324.65|322.85|0
1644005700000|2022-02-04 20:15:00|330.31|328.51|323.66|321.86|330.9|329.1|323.66|321.86|0
1644006000000|2022-02-04 20:20:00|324.05|322.25|327.17|325.37|327.56|325.76|323.86|322.06|0
1644006300000|2022-02-04 20:25:00|327.56|325.76|325.02|323.22|329.13|327.33|323.46|321.66|0
1644006600000|2022-02-04 20:30:00|325.6|323.8|328.42|326.62|330.29|328.49|324.43|322.63|0
1644006900000|2022-02-04 20:35:00|328.12|326.32|322.93|321.13|328.12|326.32|322.93|321.13|0
1644007200000|2022-02-04 20:40:00|323.03|321.23|315.55|313.75|323.32|321.52|315.36|313.56|0
1644007500000|2022-02-04 20:45:00|316.22|314.42|313.66|311.86|317.78|315.98|308.94|307.14|0
1644007800000|2022-02-04 20:50:00|313.18|311.38|311.74|309.94|316.93|315.13|307.74|305.94|0
1644008100000|2022-02-04 20:55:00|311.17|309.37|300.73|298.93|311.17|309.37|300.73|298.93|0
1644008400000|2022-02-04 21:00:00|299.97|298.17|295.72|293.92|302.98|301.18|295.53|293.73|0
1644008700000|2022-02-04 21:05:00|296.09|294.29|295.66|293.86|297.03|295.23|293.84|292.04|0
1644009000000|2022-02-04 21:10:00|295.85|294.05|297.9|296.1|297.9|296.1|294.16|292.36|0
1644221100000|2022-02-07 08:05:00|305.79|303.99|302.28|300.48|306.93|305.13|300.67|298.87|0
1644221400000|2022-02-07 08:10:00|302.56|300.76|300.86|299.06|306.35|304.55|300.86|299.06|0
1644221700000|2022-02-07 08:15:00|300.95|299.15|293.35|291.55|301.14|299.34|293.06|291.26|0
1644222000000|2022-02-07 08:20:00|293.16|291.36|289.52|287.72|294.65|292.85|289.52|287.72|0
1644222300000|2022-02-07 08:25:00|289.8|288|289.38|287.58|292.26|290.46|287.43|285.63|0
1644222600000|2022-02-07 08:30:00|289.29|287.49|288.92|287.12|291.14|289.34|287.63|285.83|0
1644222900000|2022-02-07 08:35:00|288.64|286.84|292.62|290.82|293.92|292.12|287.71|285.91|0
1644223200000|2022-02-07 08:40:00|292.24|290.44|292.7|290.9|294.1|292.3|292.14|290.34|0
1644223500000|2022-02-07 08:45:00|292.42|290.62|295.58|293.78|296.15|294.35|292.42|290.62|0
1644223800000|2022-02-07 08:50:00|295.4|293.6|298.95|297.15|298.95|297.15|295.21|293.41|0
1644224100000|2022-02-07 08:55:00|299.13|297.33|297.26|295.46|299.22|297.42|296.51|294.71|0
1644224400000|2022-02-07 09:00:00|297.35|295.55|299.69|297.89|301.85|300.05|295.95|294.15|0
1644224700000|2022-02-07 09:05:00|299.21|297.41|298.18|296.38|301|299.2|298.18|296.38|0
1644225000000|2022-02-07 09:10:00|297.9|296.1|297.33|295.53|298.93|297.13|294.07|292.27|0
1644225300000|2022-02-07 09:15:00|297.43|295.63|295.74|293.94|299.49|297.69|295.55|293.75|0
1644225600000|2022-02-07 09:20:00|295.55|293.75|294.43|292.63|297.79|295.99|294.43|292.63|0
1644225900000|2022-02-07 09:25:00|294.52|292.72|295.91|294.11|296.56|294.76|293.95|292.15|0
1644226200000|2022-02-07 09:30:00|296.47|294.67|294.42|292.62|297.68|295.88|294.23|292.43|0
1644226500000|2022-02-07 09:35:00|294.32|292.52|293.76|291.96|296.09|294.29|292.74|290.94|0
1644226800000|2022-02-07 09:40:00|294.04|292.24|292.36|290.56|294.22|292.42|291.99|290.19|0
1644227100000|2022-02-07 09:45:00|292.54|290.74|289.57|287.77|293.47|291.67|289.57|287.77|0
1644227400000|2022-02-07 09:50:00|289.39|287.59|292.07|290.27|292.53|290.73|288.09|286.29|0
1644227700000|2022-02-07 09:55:00|291.98|290.18|293.83|292.03|295.32|293.52|291.98|290.18|0
1644228000000|2022-02-07 10:00:00|294.02|292.22|295.59|293.79|297|295.2|294.02|292.22|0
1644228300000|2022-02-07 10:05:00|295.78|293.98|294.65|292.85|296.34|294.54|294.19|292.39|0
1644228600000|2022-02-07 10:10:00|294.38|292.58|296.89|295.09|297.08|295.28|294.19|292.39|0
1644228900000|2022-02-07 10:15:00|297.08|295.28|295.49|293.69|297.17|295.37|295.49|293.69|0
1644229200000|2022-02-07 10:20:00|295.3|293.5|294.55|292.75|295.86|294.06|294.18|292.38|0
1644229500000|2022-02-07 10:25:00|294.73|292.93|295.47|293.67|297.16|295.36|294.08|292.28|0
1644229800000|2022-02-07 10:30:00|295.38|293.58|294.16|292.36|296.5|294.7|293.79|291.99|0
1644230100000|2022-02-07 10:35:00|294.07|292.27|294.43|292.63|295.84|294.04|292.49|290.69|0
1644230400000|2022-02-07 10:40:00|294.34|292.54|296.39|294.59|296.4|294.6|293.6|291.8|0
1644230700000|2022-02-07 10:45:00|296.48|294.68|296.57|294.77|298.64|296.84|296.02|294.22|0
1644231000000|2022-02-07 10:50:00|296.76|294.96|295.26|293.46|296.76|294.96|295.08|293.28|0
1644231300000|2022-02-07 10:55:00|295.07|293.27|292.55|290.75|295.26|293.46|292.09|290.29|0
1644231600000|2022-02-07 11:00:00|292.83|291.03|292.46|290.66|294.04|292.24|291.9|290.1|0
1644231900000|2022-02-07 11:05:00|292.64|290.84|292.64|290.84|293.39|291.59|290.41|288.61|0
1644232200000|2022-02-07 11:10:00|292.45|290.65|293.84|292.04|295.43|293.63|291.61|289.81|0
1644232500000|2022-02-07 11:15:00|293.65|291.85|294.49|292.69|295.8|294|293.56|291.76|0
1644232800000|2022-02-07 11:20:00|294.67|292.87|295.98|294.18|296.91|295.11|294.3|292.5|0
1644233100000|2022-02-07 11:25:00|295.97|294.17|296.9|295.1|298.41|296.61|295.97|294.17|0
1644233400000|2022-02-07 11:30:00|296.99|295.19|298.3|296.5|299.15|297.35|296.9|295.1|0
1644233700000|2022-02-07 11:35:00|299.15|297.35|298.58|296.78|300.74|298.94|298.21|296.41|0
1644234000000|2022-02-07 11:40:00|298.48|296.68|296.33|294.53|298.48|296.68|295.77|293.97|0
1644234300000|2022-02-07 11:45:00|296.14|294.34|296.51|294.71|297.44|295.64|295.2|293.4|0
1644234600000|2022-02-07 11:50:00|296.7|294.9|297.06|295.26|297.63|295.83|295.57|293.77|0
1644234900000|2022-02-07 11:55:00|296.88|295.08|298|296.2|299.78|297.98|295.84|294.04|0
1644235200000|2022-02-07 12:00:00|297.9|296.1|301.75|299.95|302.13|300.33|297.9|296.1|0
1644235500000|2022-02-07 12:05:00|301.94|300.14|303.06|301.26|303.54|301.74|301.75|299.95|0
1644235800000|2022-02-07 12:10:00|302.88|301.08|306.28|304.48|306.47|304.67|302.88|301.08|0
1644236100000|2022-02-07 12:15:00|306.09|304.29|305.7|303.9|308.55|306.75|305.7|303.9|0
1644236400000|2022-02-07 12:20:00|305.89|304.09|304.18|302.38|305.98|304.18|303.99|302.19|0
1644236700000|2022-02-07 12:25:00|304.08|302.28|303.8|302|304.18|302.38|302.29|300.49|0
1644237000000|2022-02-07 12:30:00|303.99|302.19|304.17|302.37|305.31|303.51|303.42|301.62|0
1644237300000|2022-02-07 12:35:00|303.98|302.18|304.35|302.55|304.92|303.12|303.6|301.8|0
1644237600000|2022-02-07 12:40:00|304.54|302.74|305.3|303.5|305.58|303.78|304.35|302.55|0
1644237900000|2022-02-07 12:45:00|305.11|303.31|307.47|305.67|307.95|306.15|304.73|302.93|0
1644238200000|2022-02-07 12:50:00|307.57|305.77|306.99|305.19|309.37|307.57|306.8|305|0
1644238500000|2022-02-07 12:55:00|306.8|305|306.99|305.19|309.46|307.66|306.8|305|0
1644238800000|2022-02-07 13:00:00|306.8|305|310.22|308.42|310.22|308.42|306.04|304.24|0
1644239100000|2022-02-07 13:05:00|310.12|308.32|311.55|309.75|312.89|311.09|308.88|307.08|0
1644239400000|2022-02-07 13:10:00|311.36|309.56|311.35|309.55|313.27|311.47|310.98|309.18|0
1644239700000|2022-02-07 13:15:00|311.16|309.36|310.77|308.97|311.54|309.74|310.58|308.78|0
1644240000000|2022-02-07 13:20:00|310.96|309.16|309.69|307.89|314.3|312.5|309.12|307.32|0
1644240300000|2022-02-07 13:25:00|309.88|308.08|308.73|306.93|310.27|308.47|308.15|306.35|0
1644240600000|2022-02-07 13:30:00|308.54|306.74|305.09|303.29|308.63|306.83|305.09|303.29|0
1644240900000|2022-02-07 13:35:00|305.28|303.48|305.66|303.86|306.04|304.24|304.14|302.34|0
1644241200000|2022-02-07 13:40:00|305.56|303.76|305.75|303.95|306.8|305|304.51|302.71|0
1644241500000|2022-02-07 13:45:00|305.85|304.05|306.99|305.19|307.56|305.76|304.7|302.9|0
1644241800000|2022-02-07 13:50:00|307.18|305.38|305.64|303.84|307.37|305.57|305.45|303.65|0
1644242100000|2022-02-07 13:55:00|305.83|304.03|307.74|305.94|308.31|306.51|305.64|303.84|0
1644242400000|2022-02-07 14:00:00|307.93|306.13|307.25|305.45|308.12|306.32|306.97|305.17|0
1644242700000|2022-02-07 14:05:00|307.35|305.55|308.3|306.5|308.5|306.7|306.2|304.4|0
1644243000000|2022-02-07 14:10:00|308.11|306.31|305.43|303.63|308.88|307.08|305.43|303.63|0
1644243300000|2022-02-07 14:15:00|305.24|303.44|303.61|301.81|305.24|303.44|302.38|300.58|0
1644243600000|2022-02-07 14:20:00|303.52|301.72|305.9|304.1|306.19|304.39|302.95|301.15|0
1644243900000|2022-02-07 14:25:00|305.8|304|305.7|303.9|306.66|304.86|304.27|302.47|0
1644244200000|2022-02-07 14:30:00|305.42|303.62|296.88|295.08|307.33|305.53|294.72|292.92|0
1644244500000|2022-02-07 14:35:00|296.4|294.6|303.52|301.72|305.62|303.82|296.31|294.51|0
1644244800000|2022-02-07 14:40:00|302.76|300.96|303.51|301.71|307.15|305.35|300.85|299.05|0
1644245100000|2022-02-07 14:45:00|304.28|302.48|299.7|297.9|306.19|304.39|298.19|296.39|0
1644245400000|2022-02-07 14:50:00|299.89|298.09|309.17|307.37|310.4|308.6|299.89|298.09|0
1644245700000|2022-02-07 14:55:00|309.36|307.56|307.05|305.25|310.71|308.91|301.31|299.51|0
1644246000000|2022-02-07 15:00:00|308.1|306.3|303.69|301.89|309.45|307.65|302.16|300.36|0
1644246300000|2022-02-07 15:05:00|303.88|302.08|305.98|304.18|309.64|307.84|303.69|301.89|0
1644246600000|2022-02-07 15:10:00|306.17|304.37|297.01|295.21|307.33|305.53|297.01|295.21|0
1644246900000|2022-02-07 15:15:00|297.39|295.59|297.77|295.97|300.24|298.44|296.21|294.41|0
1644247200000|2022-02-07 15:20:00|298.15|296.35|304.82|303.02|306.35|304.55|296.44|294.64|0
1644247500000|2022-02-07 15:25:00|304.63|302.83|306.15|304.35|308.46|306.66|303.67|301.87|0
1644247800000|2022-02-07 15:30:00|306.35|304.55|313.87|312.07|314.25|312.45|304.05|302.25|0
1644248100000|2022-02-07 15:35:00|313.67|311.87|308.85|307.05|314.89|313.09|308.65|306.85|0
1644248400000|2022-02-07 15:40:00|309.13|307.33|303.45|301.65|309.43|307.63|300.58|298.78|0
1644248700000|2022-02-07 15:45:00|303.64|301.84|303.25|301.45|305.94|304.14|302.48|300.68|0
1644249000000|2022-02-07 15:50:00|303.06|301.26|303.82|302.02|306.52|304.72|301.14|299.34|0
1644249300000|2022-02-07 15:55:00|303.25|301.45|304.97|303.17|305.93|304.13|302.48|300.68|0
1644249600000|2022-02-07 16:00:00|304.58|302.78|301.89|300.09|307.09|305.29|299.79|297.99|0
1644249900000|2022-02-07 16:05:00|301.7|299.9|297.5|295.7|303.62|301.82|296.55|294.75|0
1644250200000|2022-02-07 16:10:00|297.69|295.89|300.93|299.13|301.69|299.89|297.69|295.89|0
1644250500000|2022-02-07 16:15:00|300.73|298.93|299.41|297.61|300.73|298.93|296.65|294.85|0
1644250800000|2022-02-07 16:20:00|299.51|297.71|298.07|296.27|300.47|298.67|296.84|295.04|0
1644251100000|2022-02-07 16:25:00|298.26|296.46|299.79|297.99|303.25|301.45|298.26|296.46|0
1644251400000|2022-02-07 16:30:00|299.6|297.8|295.2|293.4|299.6|297.8|294.44|292.64|0
1644251700000|2022-02-07 16:35:00|295.39|293.59|288.57|286.77|296.34|294.54|287.82|286.02|0
1644252000000|2022-02-07 16:40:00|288.76|286.96|284.81|283.01|289.7|287.9|284.25|282.45|0
1644252300000|2022-02-07 16:45:00|285|283.2|289.46|287.66|289.64|287.84|283.59|281.79|0
1644252600000|2022-02-07 16:50:00|289.27|287.47|289.26|287.46|290.77|288.97|287.21|285.41|0
1644252900000|2022-02-07 16:55:00|288.98|287.18|293.59|291.79|294.53|292.73|288.51|286.71|0
1644253200000|2022-02-07 17:00:00|293.3|291.5|292.64|290.84|293.96|292.16|288.69|286.89|0
1644253500000|2022-02-07 17:05:00|292.83|291.03|287.38|285.58|292.83|291.03|287.38|285.58|0
1644253800000|2022-02-07 17:10:00|287.56|285.76|288.87|287.07|290.18|288.38|287.19|285.39|0
1644254100000|2022-02-07 17:15:00|288.68|286.88|290.45|288.65|292.06|290.26|287.93|286.13|0
1644254400000|2022-02-07 17:20:00|290.36|288.56|292.43|290.63|293.19|291.39|289.61|287.81|0
1644254700000|2022-02-07 17:25:00|292.24|290.44|287.17|285.37|292.81|291.01|286.61|284.81|0
1644255000000|2022-02-07 17:30:00|286.98|285.18|289.03|287.23|289.97|288.17|284.18|282.38|0
1644255300000|2022-02-07 17:35:00|288.94|287.14|284.92|283.12|290.35|288.55|282.87|281.07|0
1644255600000|2022-02-07 17:40:00|285.29|283.49|288.65|286.85|289.4|287.6|285.29|283.49|0
1644255900000|2022-02-07 17:45:00|288.46|286.66|290.9|289.1|292.22|290.42|287.71|285.91|0
1644256200000|2022-02-07 17:50:00|290.71|288.91|289.58|287.78|292.02|290.22|289.2|287.4|0
1644256500000|2022-02-07 17:55:00|289.76|287.96|289.76|287.96|291.45|289.65|288.45|286.65|0
1644256800000|2022-02-07 18:00:00|289.38|287.58|292.04|290.24|294.13|292.33|287.65|285.85|0
1644257100000|2022-02-07 18:05:00|291.86|290.06|295.27|293.47|295.65|293.85|291.29|289.49|0
1644257400000|2022-02-07 18:10:00|295.46|293.66|297.93|296.13|299.27|297.47|294.31|292.51|0
1644257700000|2022-02-07 18:15:00|297.74|295.94|296.02|294.22|297.93|296.13|294.69|292.89|0
1644258000000|2022-02-07 18:20:00|295.83|294.03|295.91|294.11|298.3|296.5|295.06|293.26|0
1644258300000|2022-02-07 18:25:00|296.01|294.21|298.39|296.59|299.44|297.64|295.06|293.26|0
1644258600000|2022-02-07 18:30:00|298.49|296.69|298.41|296.61|300.97|299.17|297.84|296.04|0
1644258900000|2022-02-07 18:35:00|298.6|296.8|300.13|298.33|300.52|298.72|297.84|296.04|0
1644259200000|2022-02-07 18:40:00|299.94|298.14|299.55|297.75|301.28|299.48|299.17|297.37|0
1644259500000|2022-02-07 18:45:00|299.74|297.94|295.91|294.11|300.7|298.9|295.24|293.44|0
1644259800000|2022-02-07 18:50:00|296.1|294.3|297.05|295.25|298.59|296.79|295.15|293.35|0
1644260100000|2022-02-07 18:55:00|297.44|295.64|301.26|299.46|302.61|300.81|297.25|295.45|0
1644260400000|2022-02-07 19:00:00|300.88|299.08|302.81|301.01|302.81|301.01|299.24|297.44|0
1644260700000|2022-02-07 19:05:00|303|301.2|297.11|295.31|303|301.2|296.92|295.12|0
1644261000000|2022-02-07 19:10:00|297.3|295.5|297.87|296.07|299.41|297.61|297.3|295.5|0
1644261300000|2022-02-07 19:15:00|297.49|295.69|300.55|298.75|302.48|300.68|297.3|295.5|0
1644261600000|2022-02-07 19:20:00|300.36|298.56|299.59|297.79|302.09|300.29|298.44|296.64|0
1644261900000|2022-02-07 19:25:00|299.39|297.59|306.13|304.33|306.13|304.33|299.01|297.21|0
1644262200000|2022-02-07 19:30:00|306.42|304.62|306.13|304.33|307.1|305.3|304.39|302.59|0
1644262500000|2022-02-07 19:35:00|306.32|304.52|305.35|303.55|308.07|306.27|304.19|302.39|0
1644262800000|2022-02-07 19:40:00|304.96|303.16|307.85|306.05|308.44|306.64|304.58|302.78|0
1644263100000|2022-02-07 19:45:00|308.05|306.25|305.32|303.52|308.63|306.83|304.74|302.94|0
1644263400000|2022-02-07 19:50:00|305.13|303.33|305.13|303.33|305.71|303.91|303.39|301.59|0
1644263700000|2022-02-07 19:55:00|305.32|303.52|304.35|302.55|306.57|304.77|303.77|301.97|0
1644264000000|2022-02-07 20:00:00|304.15|302.35|307.06|305.26|307.25|305.45|301.25|299.45|0
1644264300000|2022-02-07 20:05:00|307.25|305.45|305.99|304.19|308.03|306.23|302.79|300.99|0
1644264600000|2022-02-07 20:10:00|305.79|303.99|311.84|310.04|311.84|310.04|305.02|303.22|0
1644264900000|2022-02-07 20:15:00|311.65|309.85|307.93|306.13|311.65|309.85|307.93|306.13|0
1644265200000|2022-02-07 20:20:00|307.73|305.93|303.64|301.84|307.93|306.13|302.48|300.68|0
1644265500000|2022-02-07 20:25:00|303.84|302.04|297.08|295.28|305.2|303.4|296.12|294.32|0
1644265800000|2022-02-07 20:30:00|297.85|296.05|296.88|295.08|300.35|298.55|295.54|293.74|0
1644266100000|2022-02-07 20:35:00|297.07|295.27|288.86|287.06|298.61|296.81|288.29|286.49|0
1644266400000|2022-02-07 20:40:00|288.48|286.68|287.87|286.07|289.34|287.54|285.36|283.56|0
1644266700000|2022-02-07 20:45:00|285.48|283.68|284.68|282.88|287.31|285.51|283.18|281.38|0
1644267000000|2022-02-07 20:50:00|284.3|282.5|276.3|274.5|290.51|288.71|276.12|274.32|0
1644267300000|2022-02-07 20:55:00|277.04|275.24|285.55|283.75|285.55|283.75|275.15|273.35|0
1644267600000|2022-02-07 21:00:00|283.32|281.52|288.24|286.44|288.62|286.82|283.32|281.52|0
1644267900000|2022-02-07 21:05:00|288.05|286.25|287.67|285.87|289.37|287.57|287.48|285.68|0
1644268200000|2022-02-07 21:10:00|287.95|286.15|289.17|287.37|289.93|288.13|287.86|286.06|0
1644268500000|2022-02-07 21:15:00|289.18|286.98|288.99|286.79|289.94|287.74|288.42|286.22|0
1644268800000|2022-02-07 21:20:00|289.18|286.98|289.17|286.97|289.37|287.17|288.8|286.6|0
1644269100000|2022-02-07 21:25:00|289.36|287.16|290.3|288.1|290.39|288.19|289.17|286.97|0
1644269400000|2022-02-07 21:30:00|290.2|288|290.3|288.1|290.3|288.1|289.54|287.34|0
1644269700000|2022-02-07 21:35:00|290.11|287.91|290.1|287.9|290.67|288.47|290.1|287.9|0
1644270000000|2022-02-07 21:40:00|290.29|288.09|289.53|287.33|290.29|288.09|289.34|287.14|0
1644270300000|2022-02-07 21:45:00|289.34|287.14|289.52|287.32|289.53|287.33|288.77|286.57|0
1644270600000|2022-02-07 21:50:00|289.71|287.51|290.84|288.64|290.84|288.64|289.33|287.13|0
1644270900000|2022-02-07 21:55:00|290.65|288.45|290.17|287.97|290.65|288.45|289.7|287.5|0
1644271200000|2022-02-07 22:00:00|289.75|287.55|290.21|288.01|290.49|288.29|289.75|287.55|0
1644271500000|2022-02-07 22:05:00|290.48|288.28|290.18|287.98|290.48|288.28|290.04|287.84|0
1644271800000|2022-02-07 22:10:00|290.07|287.87|290.26|288.06|290.29|288.09|290.07|287.87|0
1644272100000|2022-02-07 22:15:00|290.25|288.05|289.84|287.64|290.25|288.05|289.84|287.64|0
1644272400000|2022-02-07 22:20:00|290.06|287.86|290.27|288.07|290.58|288.38|290.06|287.86|0
1644272700000|2022-02-07 22:25:00|290.19|287.99|289.97|287.77|290.39|288.19|289.97|287.77|0
1644273000000|2022-02-07 22:30:00|289.88|287.68|290.32|288.12|290.32|288.12|289.88|287.68|0
1644273300000|2022-02-07 22:35:00|290.21|288.01|290.43|288.23|290.48|288.28|290.21|288.01|0
1644273600000|2022-02-07 22:40:00|290.42|288.22|290.66|288.46|290.66|288.46|290.37|288.17|0
1644273900000|2022-02-07 22:45:00|290.75|288.55|290.82|288.62|290.99|288.79|290.66|288.46|0
1644274200000|2022-02-07 22:50:00|290.77|288.57|290.74|288.54|290.77|288.57|290.69|288.49|0
1644274500000|2022-02-07 22:55:00|290.7|288.5|290.7|288.5|290.73|288.53|290.65|288.45|0
1644274800000|2022-02-07 23:00:00|289.92|287.72|289.73|287.53|290.87|288.67|288.69|286.49|0
1644275100000|2022-02-07 23:05:00|289.64|287.44|288.69|286.49|289.82|287.62|288.12|285.92|0
1644275400000|2022-02-07 23:10:00|289.06|286.86|289.81|287.61|289.81|287.61|288.69|286.49|0
1644275700000|2022-02-07 23:15:00|289.63|287.43|290.38|288.18|290.47|288.27|289.44|287.24|0
1644276000000|2022-02-07 23:20:00|290.95|288.75|291.98|289.78|292.36|290.16|289.9|287.7|0
1644276300000|2022-02-07 23:25:00|291.89|289.69|291.4|289.2|292.08|289.88|291.03|288.83|0
1644276600000|2022-02-07 23:30:00|291.5|289.3|290.36|288.16|292.26|290.06|290.36|288.16|0
1644276900000|2022-02-07 23:35:00|290.17|287.97|290.55|288.35|291.12|288.92|289.98|287.78|0
1644277200000|2022-02-07 23:40:00|290.74|288.54|290.92|288.72|291.3|289.1|290.16|287.96|0
1644277500000|2022-02-07 23:45:00|291.01|288.81|291.57|289.37|292.05|289.85|290.63|288.43|0
1644277800000|2022-02-07 23:50:00|291.48|289.28|290.91|288.71|291.76|289.56|290.72|288.52|0
1644278100000|2022-02-07 23:55:00|290.72|288.52|292.04|289.84|292.32|290.12|290.43|288.23|0
1644278400000|2022-02-08 00:00:00|292.32|290.12|292.42|290.22|293.56|291.36|292.04|289.84|0
1644278700000|2022-02-08 00:05:00|292.61|290.41|291.65|289.45|292.61|290.41|291.27|289.07|0
1644279000000|2022-02-08 00:10:00|291.46|289.26|290.89|288.69|291.74|289.54|290.6|288.4|0
1644279300000|2022-02-08 00:15:00|291.08|288.88|292.02|289.82|292.4|290.2|290.89|288.69|0
1644279600000|2022-02-08 00:20:00|292.21|290.01|288.42|286.22|292.21|290.01|288.04|285.84|0
1644279900000|2022-02-08 00:25:00|288.23|286.03|288.98|286.78|289.74|287.54|288.23|286.03|0
1644280200000|2022-02-08 00:30:00|289.36|287.16|290.11|287.91|290.49|288.29|289.36|287.16|0
1644280500000|2022-02-08 00:35:00|290.3|288.1|289.73|287.53|290.68|288.48|288.69|286.49|0
1644280800000|2022-02-08 00:40:00|289.63|287.43|290.29|288.09|290.29|288.09|289.34|287.14|0
1644281100000|2022-02-08 00:45:00|290.19|287.99|291.61|289.41|291.8|289.6|289.62|287.42|0
1644281400000|2022-02-08 00:50:00|291.7|289.5|290.47|288.27|291.7|289.5|290.28|288.08|0
1644281700000|2022-02-08 00:55:00|290.28|288.08|291.03|288.83|291.03|288.83|290.28|288.08|0
1644282000000|2022-02-08 01:00:00|290.93|288.73|289.41|287.21|290.93|288.73|288.95|286.75|0
1644282300000|2022-02-08 01:05:00|289.51|287.31|288.37|286.17|289.7|287.5|288.37|286.17|0
1644282600000|2022-02-08 01:10:00|288.18|285.98|288.84|286.64|289.31|287.11|287.05|284.85|0
1644282900000|2022-02-08 01:15:00|288.93|286.73|289.31|287.11|289.4|287.2|288.56|286.36|0
1644283200000|2022-02-08 01:20:00|289.5|287.3|287.98|285.78|289.5|287.3|287.98|285.78|0
1644283500000|2022-02-08 01:25:00|287.79|285.59|286.66|284.46|287.88|285.68|285.15|282.95|0
1644283800000|2022-02-08 01:30:00|286.47|284.27|284.77|282.57|286.47|284.27|284.4|282.2|0
1644284100000|2022-02-08 01:35:00|284.96|282.76|287.02|284.82|287.21|285.01|284.96|282.76|0
1644284400000|2022-02-08 01:40:00|287.21|285.01|286.64|284.44|288.72|286.52|286.64|284.44|0
1644284700000|2022-02-08 01:45:00|286.83|284.63|284.94|282.74|286.83|284.63|284.19|281.99|0
1644285000000|2022-02-08 01:50:00|285.13|282.93|285.21|283.01|285.51|283.31|283.81|281.61|0
1644285300000|2022-02-08 01:55:00|285.31|283.11|284.93|282.73|285.31|283.11|284.37|282.17|0
1644285600000|2022-02-08 02:00:00|285.12|282.92|283.43|281.23|286.06|283.86|283.43|281.23|0
1644285900000|2022-02-08 02:05:00|283.51|281.31|283.98|281.78|284.17|281.97|282.67|280.47|0
1644286200000|2022-02-08 02:10:00|283.7|281.5|283.41|281.21|283.79|281.59|282.48|280.28|0
1644286500000|2022-02-08 02:15:00|283.32|281.12|282.1|279.9|283.79|281.59|282|279.8|0
1644286800000|2022-02-08 02:20:00|281.91|279.71|285.09|282.89|285.85|283.65|281.16|278.96|0
1644287100000|2022-02-08 02:25:00|285.28|283.08|285.74|283.54|286.03|283.83|284.71|282.51|0
1644287400000|2022-02-08 02:30:00|285.84|283.64|284.71|282.51|285.84|283.64|284.52|282.32|0
1644287700000|2022-02-08 02:35:00|284.61|282.41|285.27|283.07|285.27|283.07|284.51|282.31|0
1644288000000|2022-02-08 02:40:00|285.08|282.88|286.2|284|286.39|284.19|285.08|282.88|0
1644288300000|2022-02-08 02:45:00|286.01|283.81|286.66|284.46|287.33|285.13|285.82|283.62|0
1644288600000|2022-02-08 02:50:00|286.57|284.37|287.13|284.93|287.32|285.12|286.1|283.9|0
1644288900000|2022-02-08 02:55:00|287.22|285.02|287.32|285.12|287.7|285.5|287.13|284.93|0
1644289200000|2022-02-08 03:00:00|287.41|285.21|286.56|284.36|287.69|285.49|285.8|283.6|0
1644289500000|2022-02-08 03:05:00|286.74|284.54|285.42|283.22|286.93|284.73|285.42|283.22|0
1644289800000|2022-02-08 03:10:00|285.51|283.31|285.23|283.03|285.79|283.59|285.23|283.03|0
1644290100000|2022-02-08 03:15:00|285.42|283.22|285.79|283.59|286.73|284.53|285.42|283.22|0
1644290400000|2022-02-08 03:20:00|285.98|283.78|286.25|284.05|286.25|284.05|285.6|283.4|0
1644290700000|2022-02-08 03:25:00|286.16|283.96|287.28|285.08|287.66|285.46|285.87|283.67|0
1644291000000|2022-02-08 03:30:00|287.37|285.17|286.9|284.7|287.85|285.65|286.72|284.52|0
1644291300000|2022-02-08 03:35:00|286.99|284.79|287.74|285.54|288.6|286.4|286.99|284.79|0
1644291600000|2022-02-08 03:40:00|287.84|285.64|287.08|284.88|287.93|285.73|286.89|284.69|0
1644291900000|2022-02-08 03:45:00|286.89|284.69|285.94|283.74|287.08|284.88|284.82|282.62|0
1644292200000|2022-02-08 03:50:00|285.76|283.56|284.81|282.61|286.03|283.83|284.81|282.61|0
1644292500000|2022-02-08 03:55:00|284.62|282.42|285.27|283.07|285.65|283.45|284.44|282.24|0
1644292800000|2022-02-08 04:00:00|285.37|283.17|285.45|283.25|285.93|283.73|284.99|282.79|0
1644293100000|2022-02-08 04:05:00|285.55|283.35|285.36|283.16|285.83|283.63|284.8|282.6|0
1644293400000|2022-02-08 04:10:00|285.26|283.06|285.54|283.34|285.82|283.62|284.98|282.78|0
1644293700000|2022-02-08 04:15:00|285.63|283.43|285.25|283.05|285.82|283.62|285.16|282.96|0
1644294000000|2022-02-08 04:20:00|285.16|282.96|284.78|282.58|285.44|283.24|284.41|282.21|0
1644294300000|2022-02-08 04:25:00|284.68|282.48|284.96|282.76|285.62|283.42|284.59|282.39|0
1644294600000|2022-02-08 04:30:00|284.77|282.57|285.15|282.95|285.43|283.23|284.77|282.57|0
1644294900000|2022-02-08 04:35:00|285.14|282.94|285.14|282.94|285.71|283.51|284.95|282.75|0
1644295200000|2022-02-08 04:40:00|285.33|283.13|285.13|282.93|286.08|283.88|285.13|282.93|0
1644295500000|2022-02-08 04:45:00|285.32|283.12|285.99|283.79|286.08|283.88|284.67|282.47|0
1644295800000|2022-02-08 04:50:00|286.08|283.88|285.04|282.84|286.18|283.98|284.76|282.56|0
1644296100000|2022-02-08 04:55:00|284.85|282.65|285.79|283.59|285.98|283.78|284.66|282.46|0
1644296400000|2022-02-08 05:00:00|285.6|283.4|284.28|282.08|285.98|283.78|283.9|281.7|0
1644296700000|2022-02-08 05:05:00|284.09|281.89|285.78|283.58|285.97|283.77|283.9|281.7|0
1644297000000|2022-02-08 05:10:00|285.68|283.48|284.83|282.63|285.78|283.58|284.65|282.45|0
1644297300000|2022-02-08 05:15:00|284.64|282.44|283.32|281.12|284.64|282.44|283.14|280.94|0
1644297600000|2022-02-08 05:20:00|283.04|280.84|282|279.8|283.22|281.02|281.82|279.62|0
1644297900000|2022-02-08 05:25:00|282.09|279.89|282.19|279.99|282.75|280.55|280.88|278.68|0
1644298200000|2022-02-08 05:30:00|282|279.8|281.43|279.23|282|279.8|281.43|279.23|0
1644298500000|2022-02-08 05:35:00|281.33|279.13|279.93|277.73|281.43|279.23|279.93|277.73|0
1644298800000|2022-02-08 05:40:00|279.74|277.54|280.11|277.91|280.12|277.92|279.74|277.54|0
1644299100000|2022-02-08 05:45:00|280.01|277.81|280.11|277.91|280.11|277.91|279.73|277.53|0
1644299400000|2022-02-08 05:50:00|280.01|277.81|280.29|278.09|280.29|278.09|279.91|277.71|0
1644299700000|2022-02-08 05:55:00|280.19|277.99|281.03|278.83|281.97|279.77|280.19|277.99|0
1644300000000|2022-02-08 06:00:00|280.84|278.64|282.53|280.33|282.53|280.33|279.72|277.52|0
1644300300000|2022-02-08 06:05:00|282.52|280.32|283.08|280.88|283.46|281.26|282.15|279.95|0
1644300600000|2022-02-08 06:10:00|283.27|281.07|283.83|281.63|285.34|283.14|283.27|281.07|0
1644300900000|2022-02-08 06:15:00|283.73|281.53|283.82|281.62|284.58|282.38|283.45|281.25|0
1644301200000|2022-02-08 06:20:00|283.64|281.44|283.07|280.87|284.76|282.56|282.5|280.3|0
1644301500000|2022-02-08 06:25:00|283.35|281.15|284.66|282.46|285.32|283.12|283.25|281.05|0
1644301800000|2022-02-08 06:30:00|284.75|282.55|285.5|283.3|286.07|283.87|284.19|281.99|0
1644302100000|2022-02-08 06:35:00|285.41|283.21|285.97|283.77|286.82|284.62|285.41|283.21|0
1644302400000|2022-02-08 06:40:00|286.06|283.86|286.63|284.43|286.81|284.61|285.5|283.3|0
1644302700000|2022-02-08 06:45:00|287|284.8|285.49|283.29|287.38|285.18|285.49|283.29|0
1644303000000|2022-02-08 06:50:00|285.39|283.19|285.29|283.09|286.14|283.94|284.54|282.34|0
1644303300000|2022-02-08 06:55:00|285.38|283.18|284.81|282.61|286.14|283.94|284.35|282.15|0
1644303600000|2022-02-08 07:00:00|284.44|282.24|283.49|281.29|285.75|283.55|283.03|280.83|0
1644303900000|2022-02-08 07:05:00|283.3|281.1|285.47|283.27|286.22|284.02|283.21|281.01|0
1644304200000|2022-02-08 07:10:00|285.56|283.36|288.96|286.76|289.06|286.86|285.56|283.36|0
1644304500000|2022-02-08 07:15:00|289.24|287.04|288.48|286.28|289.33|287.13|287.91|285.71|0
1644304800000|2022-02-08 07:20:00|288.57|286.37|287.53|285.33|289.62|287.42|286.67|284.47|0
1644305100000|2022-02-08 07:25:00|287.34|285.14|284.88|282.68|287.34|285.14|284.59|282.39|0
1644305400000|2022-02-08 07:30:00|284.32|282.12|283.56|281.36|284.5|282.3|282.06|279.86|0
1644305700000|2022-02-08 07:35:00|283.65|281.45|282.24|280.04|283.75|281.55|281.68|279.48|0
1644306000000|2022-02-08 07:40:00|282.33|280.13|282.88|280.68|283.26|281.06|281.76|279.56|0
1644306300000|2022-02-08 07:45:00|282.69|280.49|281.84|279.64|283.82|281.62|280.44|278.24|0
1644306600000|2022-02-08 07:50:00|282.13|279.93|284.18|281.98|284.37|282.17|282.13|279.93|0
1644306900000|2022-02-08 07:55:00|283.9|281.7|282.58|280.38|284.37|282.17|282.49|280.29|0
1644307200000|2022-02-08 08:00:00|283.24|281.04|285.3|283.1|286.06|283.86|280.62|278.42|0
1644307500000|2022-02-08 08:05:00|284.54|282.74|283.59|281.79|285.48|283.68|282.93|281.13|0
1644307800000|2022-02-08 08:10:00|283.41|281.61|286.69|284.89|286.69|284.89|283.41|281.61|0
1644308100000|2022-02-08 08:15:00|286.5|284.7|286.14|284.34|287.66|285.86|285.37|283.57|0
1644308400000|2022-02-08 08:20:00|286.33|284.53|288.97|287.17|290.11|288.31|286.33|284.53|0
1644308700000|2022-02-08 08:25:00|289.16|287.36|290.3|288.5|290.3|288.5|287.65|285.85|0
1644309000000|2022-02-08 08:30:00|290.39|288.59|289.24|287.44|291.62|289.82|288.77|286.97|0
1644309300000|2022-02-08 08:35:00|289.15|287.35|290.47|288.67|291.62|289.82|288.02|286.22|0
1644309600000|2022-02-08 08:40:00|290.38|288.58|287.82|286.02|291.51|289.71|287.53|285.73|0
1644309900000|2022-02-08 08:45:00|287.63|285.83|292.56|290.76|292.56|290.76|287.63|285.83|0
1644310200000|2022-02-08 08:50:00|292.17|290.37|290.46|288.66|292.46|290.66|289.6|287.8|0
1644310500000|2022-02-08 08:55:00|290.65|288.85|289.79|287.99|291.41|289.61|289.13|287.33|0
1644310800000|2022-02-08 09:00:00|290.26|288.46|292.35|290.55|292.54|290.74|289.98|288.18|0
1644311100000|2022-02-08 09:05:00|292.25|290.45|292.73|290.93|293.2|291.4|290.64|288.84|0
1644311400000|2022-02-08 09:10:00|292.44|290.64|291.77|289.97|293.11|291.31|291.2|289.4|0
1644311700000|2022-02-08 09:15:00|291.86|290.06|293.95|292.15|294.72|292.92|291.86|290.06|0
1644312000000|2022-02-08 09:20:00|293.67|291.87|294.43|292.63|295.58|293.78|293.38|291.58|0
1644312300000|2022-02-08 09:25:00|294.52|292.72|292.8|291|295.28|293.48|292.71|290.91|0
1644312600000|2022-02-08 09:30:00|292.7|290.9|292.32|290.52|293.85|292.05|291.94|290.14|0
1644312900000|2022-02-08 09:35:00|292.13|290.33|291.81|290.01|293.16|291.36|291.43|289.63|0
1644313200000|2022-02-08 09:40:00|291.72|289.92|290.66|288.86|292.57|290.77|289.81|288.01|0
1644313500000|2022-02-08 09:45:00|290.57|288.77|291.23|289.43|292.09|290.29|290.38|288.58|0
1644313800000|2022-02-08 09:50:00|291.14|289.34|290.08|288.28|297.26|295.46|289.42|287.62|0
1644314100000|2022-02-08 09:55:00|290.27|288.47|287.42|285.62|290.27|288.47|286.47|284.67|0
1644314400000|2022-02-08 10:00:00|287.52|285.72|285.43|283.63|287.52|285.72|284.49|282.69|0
1644314700000|2022-02-08 10:05:00|285.24|283.44|287.03|285.23|287.13|285.33|285.24|283.44|0
1644315000000|2022-02-08 10:10:00|287.13|285.33|285.42|283.62|287.51|285.71|285.42|283.62|0
1644315300000|2022-02-08 10:15:00|285.61|283.81|283.53|281.73|286.18|284.38|282.78|280.98|0
1644315600000|2022-02-08 10:20:00|283.34|281.54|282.4|280.6|284.28|282.48|282.02|280.22|0
1644315900000|2022-02-08 10:25:00|281.83|280.03|284.46|282.66|285.41|283.61|281.83|280.03|0
1644316200000|2022-02-08 10:30:00|284.37|282.57|285.4|283.6|286.16|284.36|284.09|282.29|0
1644316500000|2022-02-08 10:35:00|285.3|283.5|286|284.2|286.16|284.36|284.07|282.27|0
1644316800000|2022-02-08 10:40:00|285.9|284.1|286.56|284.76|286.94|285.14|285.33|283.53|0
1644317100000|2022-02-08 10:45:00|286.75|284.95|287.5|285.7|287.5|285.7|285.8|284|0
1644317400000|2022-02-08 10:50:00|287.69|285.89|285.7|283.9|288.25|286.45|285.51|283.71|0
1644317700000|2022-02-08 10:55:00|285.6|283.8|286.35|284.55|286.73|284.93|285.6|283.8|0
1644318000000|2022-02-08 11:00:00|286.54|284.74|285.03|283.23|287.11|285.31|282.4|280.6|0
1644318300000|2022-02-08 11:05:00|284.84|283.04|283.71|281.91|286.54|284.74|283.71|281.91|0
1644318600000|2022-02-08 11:10:00|283.89|282.09|283.14|281.34|284.27|282.47|282.58|280.78|0
1644318900000|2022-02-08 11:15:00|283.42|281.62|282.19|280.39|284.45|282.65|281.63|279.83|0
1644319200000|2022-02-08 11:20:00|282.38|280.58|281.53|279.73|283.51|281.71|280.88|279.08|0
1644319500000|2022-02-08 11:25:00|281.44|279.64|280.47|278.67|281.44|279.64|279.17|277.37|0
1644319800000|2022-02-08 11:30:00|280.38|278.58|281.22|279.42|282.54|280.74|280.38|278.58|0
1644320100000|2022-02-08 11:35:00|281.03|279.23|277.28|275.48|282.16|280.36|277.1|275.3|0
1644320400000|2022-02-08 11:40:00|277.47|275.67|279.15|277.35|281.21|279.41|277.47|275.67|0
1644320700000|2022-02-08 11:45:00|278.77|276.97|276.53|274.73|278.77|276.97|275.78|273.98|0
1644321000000|2022-02-08 11:50:00|276.71|274.91|277.8|276|277.98|276.18|275.48|273.68|0
1644321300000|2022-02-08 11:55:00|277.61|275.81|279.28|277.48|279.28|277.48|277.05|275.25|0
1644321600000|2022-02-08 12:00:00|278.91|277.11|276.02|274.22|279.37|277.57|276.02|274.22|0
1644321900000|2022-02-08 12:05:00|276.2|274.4|278.81|277.01|279.09|277.29|275.65|273.85|0
1644322200000|2022-02-08 12:10:00|278.9|277.1|279.37|277.57|279.93|278.13|277.96|276.16|0
1644322500000|2022-02-08 12:15:00|279.18|277.38|277.02|275.22|279.27|277.47|273.59|271.79|0
1644322800000|2022-02-08 12:20:00|277.12|275.32|274.51|272.71|277.12|275.32|273.21|271.41|0
1644323100000|2022-02-08 12:25:00|274.7|272.9|276.18|274.38|276.36|274.56|273.4|271.6|0
1644323400000|2022-02-08 12:30:00|275.99|274.19|277.01|275.21|277.67|275.87|275.43|273.63|0
1644323700000|2022-02-08 12:35:00|276.92|275.12|278.12|276.32|278.4|276.6|276.63|274.83|0
1644324000000|2022-02-08 12:40:00|278.21|276.41|275.51|273.71|278.21|276.41|275.51|273.71|0
1644324300000|2022-02-08 12:45:00|275.42|273.62|276.53|274.73|276.9|275.1|274.86|273.06|0
1644324600000|2022-02-08 12:50:00|276.72|274.92|275.87|274.07|277.09|275.29|274.48|272.68|0
1644324900000|2022-02-08 12:55:00|275.41|273.61|278.01|276.21|278.57|276.77|275.22|273.42|0
1644325200000|2022-02-08 13:00:00|277.82|276.02|278.94|277.14|279.87|278.07|277.45|275.65|0
1644325500000|2022-02-08 13:05:00|278.75|276.95|281.18|279.38|282.4|280.6|278.56|276.76|0
1644325800000|2022-02-08 13:10:00|280.99|279.19|280.64|278.84|281.37|279.57|279.6|277.8|0
1644326100000|2022-02-08 13:15:00|280.45|278.65|280.82|279.02|281.57|279.77|279.69|277.89|0
1644326400000|2022-02-08 13:20:00|281.01|279.21|280.06|278.26|281.57|279.77|279.69|277.89|0
1644326700000|2022-02-08 13:25:00|279.87|278.07|278.93|277.13|280.43|278.63|278.93|277.13|0
1644327000000|2022-02-08 13:30:00|279.02|277.22|278.55|276.75|279.68|277.88|277.24|275.44|0
1644327300000|2022-02-08 13:35:00|278.74|276.94|277.88|276.08|279.67|277.87|277.61|275.81|0
1644327600000|2022-02-08 13:40:00|277.79|275.99|276.67|274.87|277.98|276.18|276.2|274.4|0
1644327900000|2022-02-08 13:45:00|276.85|275.05|276.1|274.3|277.13|275.33|275.73|273.93|0
1644328200000|2022-02-08 13:50:00|276.29|274.49|277.78|275.98|278.34|276.54|274.88|273.08|0
1644328500000|2022-02-08 13:55:00|277.4|275.6|279.09|277.29|279.84|278.04|277.22|275.42|0
1644328800000|2022-02-08 14:00:00|278.8|277|279.46|277.66|280.3|278.5|278.52|276.72|0
1644329100000|2022-02-08 14:05:00|279.36|277.56|278.23|276.43|279.83|278.03|277.95|276.15|0
1644329400000|2022-02-08 14:10:00|278.33|276.53|277.85|276.05|279.64|277.84|277.76|275.96|0
1644329700000|2022-02-08 14:15:00|277.2|275.4|276.63|274.83|277.2|275.4|276.07|274.27|0
1644330000000|2022-02-08 14:20:00|276.26|274.46|278.12|276.32|278.31|276.51|276.07|274.27|0
1644330300000|2022-02-08 14:25:00|278.31|276.51|277.74|275.94|280|278.2|277.18|275.38|0
1644330600000|2022-02-08 14:30:00|277.93|276.13|275.87|274.07|283.76|281.96|275.12|273.32|0
1644330900000|2022-02-08 14:35:00|276.43|274.63|280.74|278.94|283.19|281.39|276.43|274.63|0
1644331200000|2022-02-08 14:40:00|280.92|279.12|278|276.2|282.81|281.01|276.42|274.62|0
1644331500000|2022-02-08 14:45:00|278.1|276.3|277.16|275.36|282.89|281.09|276.79|274.99|0
1644331800000|2022-02-08 14:50:00|277.53|275.73|276.97|275.17|280.16|278.36|273.61|271.81|0
1644332100000|2022-02-08 14:55:00|277.53|275.73|275.84|274.04|279.4|277.6|275.1|273.3|0
1644332400000|2022-02-08 15:00:00|275.09|273.29|269.8|268|275.09|273.29|267.78|265.98|0
1644332700000|2022-02-08 15:05:00|269.43|267.63|275.63|273.83|276.48|274.68|268.69|266.89|0
1644333000000|2022-02-08 15:10:00|275.26|273.46|276.29|274.49|276.66|274.86|273.12|271.32|0
1644333300000|2022-02-08 15:15:00|276.1|274.3|279.46|277.66|282.28|280.48|276.1|274.3|0
1644333600000|2022-02-08 15:20:00|279.27|277.47|279.46|277.66|281.15|279.35|278.15|276.35|0
1644333900000|2022-02-08 15:25:00|279.27|277.47|275.34|273.54|280.58|278.78|273.48|271.68|0
1644334200000|2022-02-08 15:30:00|275.52|273.72|274.68|272.88|277.68|275.88|274.32|272.52|0
1644334500000|2022-02-08 15:35:00|274.87|273.07|278.23|276.43|279.55|277.75|271.71|269.91|0
1644334800000|2022-02-08 15:40:00|278.04|276.24|279.08|277.28|279.08|277.28|275.61|273.81|0
1644335100000|2022-02-08 15:45:00|278.9|277.1|284|282.2|286.77|284.97|278.9|277.1|0
1644335400000|2022-02-08 15:50:00|284.29|282.49|286.38|284.58|288.11|286.31|283.33|281.53|0
1644335700000|2022-02-08 15:55:00|285.81|284.01|285.42|283.62|287.34|285.54|284.85|283.05|0
1644336000000|2022-02-08 16:00:00|285.23|283.43|291.17|289.37|291.56|289.76|285.04|283.24|0
1644336300000|2022-02-08 16:05:00|291.37|289.57|291.75|289.95|292.72|290.92|288.86|287.06|0
1644336600000|2022-02-08 16:10:00|291.55|289.75|293.67|291.87|293.87|292.07|289.82|288.02|0
1644336900000|2022-02-08 16:15:00|294.06|292.26|295.02|293.22|295.99|294.19|292.9|291.1|0
1644337200000|2022-02-08 16:20:00|295.61|293.81|292.7|290.9|295.8|294|291.16|289.36|0
1644337500000|2022-02-08 16:25:00|293.28|291.48|293.66|291.86|294.24|292.44|291.15|289.35|0
1644337800000|2022-02-08 16:30:00|294.43|292.63|298.94|297.14|300.11|298.31|293.85|292.05|0
1644338100000|2022-02-08 16:35:00|298.74|296.94|300.49|298.69|300.88|299.08|297.19|295.39|0
1644338400000|2022-02-08 16:40:00|300.58|298.78|300.88|299.08|301.66|299.86|299.32|297.52|0
1644338700000|2022-02-08 16:45:00|301.27|299.47|300.87|299.07|302.83|301.03|300.87|299.07|0
1644339000000|2022-02-08 16:50:00|301.07|299.27|301.45|299.65|302.63|300.83|299.51|297.71|0
1644339300000|2022-02-08 16:55:00|301.65|299.85|302.42|300.62|303.6|301.8|301.25|299.45|0
1644339600000|2022-02-08 17:00:00|302.91|301.11|302.22|300.42|305.36|303.56|302.03|300.23|0
1644339900000|2022-02-08 17:05:00|302.42|300.62|299.49|297.69|302.42|300.62|298.52|296.72|0
1644340200000|2022-02-08 17:10:00|299.68|297.88|299.09|297.29|301.24|299.44|298.7|296.9|0
1644340500000|2022-02-08 17:15:00|299.29|297.49|300.06|298.26|301.04|299.24|297.93|296.13|0
1644340800000|2022-02-08 17:20:00|300.26|298.46|302.01|300.21|302.99|301.19|299.48|297.68|0
1644341100000|2022-02-08 17:25:00|302.2|300.4|302.59|300.79|302.98|301.18|301.22|299.42|0
1644341400000|2022-02-08 17:30:00|302.79|300.99|307.1|305.3|307.1|305.3|302.79|300.99|0
1644341700000|2022-02-08 17:35:00|306.9|305.1|309.65|307.85|310.25|308.45|306.31|304.51|0
1644342000000|2022-02-08 17:40:00|309.85|308.05|309.65|307.85|311.63|309.83|309.65|307.85|0
1644342300000|2022-02-08 17:45:00|309.85|308.05|307.87|306.07|310.63|308.83|307.28|305.48|0
1644342600000|2022-02-08 17:50:00|308.07|306.27|308.26|306.46|309.25|307.45|307.67|305.87|0
1644342900000|2022-02-08 17:55:00|308.46|306.66|306.48|304.68|308.65|306.85|305.89|304.09|0
1644343200000|2022-02-08 18:00:00|306.38|304.58|305.89|304.09|306.68|304.88|304.52|302.72|0
1644343500000|2022-02-08 18:05:00|306.08|304.28|304.6|302.8|306.87|305.07|304.12|302.32|0
1644343800000|2022-02-08 18:10:00|304.71|302.91|306.47|304.67|306.67|304.87|303.33|301.53|0
1644344100000|2022-02-08 18:15:00|306.27|304.47|302.93|301.13|306.27|304.47|300.2|298.4|0
1644344400000|2022-02-08 18:20:00|303.13|301.33|301.56|299.76|303.91|302.11|301.37|299.57|0
1644344700000|2022-02-08 18:25:00|301.36|299.56|300.77|298.97|301.56|299.76|299.02|297.22|0
1644345000000|2022-02-08 18:30:00|300.58|298.78|303.6|301.8|304.1|302.3|300.38|298.58|0
1644345300000|2022-02-08 18:35:00|303.7|301.9|301.94|300.14|305.86|304.06|300.96|299.16|0
1644345600000|2022-02-08 18:40:00|301.74|299.94|300.76|298.96|302.52|300.72|299.79|297.99|0
1644345900000|2022-02-08 18:45:00|300.95|299.15|302.51|300.71|302.51|300.71|299.2|297.4|0
1644346200000|2022-02-08 18:50:00|302.32|300.52|301.14|299.34|302.32|300.52|299.29|297.49|0
1644346500000|2022-02-08 18:55:00|301.34|299.54|304.46|302.66|304.66|302.86|301.14|299.34|0
1644346800000|2022-02-08 19:00:00|304.66|302.86|306.42|304.62|306.42|304.62|303.68|301.88|0
1644347100000|2022-02-08 19:05:00|306.81|305.01|305.72|303.92|308.19|306.39|305.63|303.83|0
1644347400000|2022-02-08 19:10:00|305.83|304.03|305.04|303.24|305.83|304.03|304.25|302.45|0
1644347700000|2022-02-08 19:15:00|304.84|303.04|301.9|300.1|305.43|303.63|300.92|299.12|0
1644348000000|2022-02-08 19:20:00|302.09|300.29|296.1|294.3|302.09|300.29|294.7|292.9|0
1644348300000|2022-02-08 19:25:00|296.49|294.69|293.97|292.17|296.68|294.88|293.01|291.21|0
1644348600000|2022-02-08 19:30:00|293.78|291.98|296.86|295.06|297.06|295.26|292.81|291.01|0
1644348900000|2022-02-08 19:35:00|297.06|295.26|289.53|287.73|297.64|295.84|289.15|287.35|0
1644349200000|2022-02-08 19:40:00|290.11|288.31|291.64|289.84|292.61|290.81|289.34|287.54|0
1644349500000|2022-02-08 19:45:00|290.87|289.07|290.87|289.07|292.6|290.8|288.18|286.38|0
1644349800000|2022-02-08 19:50:00|291.25|289.45|294.52|292.72|294.53|292.73|290.48|288.68|0
1644350100000|2022-02-08 19:55:00|294.42|292.62|291.91|290.11|294.52|292.72|290.57|288.77|0
1644350400000|2022-02-08 20:00:00|291.43|289.63|292.78|290.98|293.94|292.14|287.5|285.7|0
1644350700000|2022-02-08 20:05:00|292.97|291.17|294.7|292.9|295.28|293.48|290.47|288.67|0
1644351000000|2022-02-08 20:10:00|294.9|293.1|304.23|302.43|304.72|302.92|294.51|292.71|0
1644351300000|2022-02-08 20:15:00|304.13|302.33|306.76|304.96|308.14|306.34|303.54|301.74|0
1644351600000|2022-02-08 20:20:00|305.97|304.17|304.3|302.5|307.15|305.35|302.83|301.03|0
1644351900000|2022-02-08 20:25:00|304.79|302.99|303.02|301.22|304.79|302.99|300.68|298.88|0
1644352200000|2022-02-08 20:30:00|303.7|301.9|307.92|306.12|309.7|307.9|302.24|300.44|0
1644352500000|2022-02-08 20:35:00|308.12|306.32|306.35|304.55|308.12|306.32|303.6|301.8|0
1644352800000|2022-02-08 20:40:00|306.15|304.35|305.95|304.15|310.48|308.68|305.95|304.15|0
1644353100000|2022-02-08 20:45:00|305.75|303.95|307.32|305.52|309.29|307.49|303.2|301.4|0
1644353400000|2022-02-08 20:50:00|308.3|306.5|313.44|311.64|314.43|312.63|303.98|302.18|0
1644353700000|2022-02-08 20:55:00|312.84|311.04|307.17|305.37|317.96|316.16|307.17|305.37|0
1644354000000|2022-02-08 21:00:00|307.96|306.16|311.11|309.31|311.51|309.71|306.77|304.97|0
1644354300000|2022-02-08 21:05:00|311.31|309.51|313.49|311.69|314.68|312.88|311.11|309.31|0
1644354600000|2022-02-08 21:10:00|313.29|311.49|310.51|308.71|314.09|312.29|310.51|308.71|0
1644354900000|2022-02-08 21:15:00|310.71|308.51|312.09|309.89|312.89|310.69|310.71|308.51|0
1644355200000|2022-02-08 21:20:00|312.19|309.99|312.09|309.89|312.69|310.49|311.89|309.69|0
1644355500000|2022-02-08 21:25:00|312.29|310.09|312.28|310.08|312.48|310.28|311.89|309.69|0
1644355800000|2022-02-08 21:30:00|312.08|309.88|312.48|310.28|312.88|310.68|311.88|309.68|0
1644356100000|2022-02-08 21:35:00|312.28|310.08|312.47|310.27|312.67|310.47|312.08|309.88|0
1644356400000|2022-02-08 21:40:00|312.57|310.37|311.87|309.67|312.57|310.37|311.87|309.67|0
1644356700000|2022-02-08 21:45:00|311.97|309.77|311.87|309.67|312.46|310.26|311.87|309.67|0
1644357000000|2022-02-08 21:50:00|312.06|309.86|311.86|309.66|312.06|309.86|311.86|309.66|0
1644357300000|2022-02-08 21:55:00|312.06|309.86|312.29|310.09|312.35|310.15|311.86|309.66|0
1644357600000|2022-02-08 22:00:00|312.52|310.32|312.22|310.02|312.52|310.32|312.22|310.02|0
1644357900000|2022-02-08 22:05:00|312.16|309.96|311.9|309.7|312.21|310.01|311.9|309.7|0
1644358200000|2022-02-08 22:10:00|312.07|309.87|312.15|309.95|312.16|309.96|311.86|309.66|0
1644358500000|2022-02-08 22:15:00|312.1|309.9|311.77|309.57|312.1|309.9|311.66|309.46|0
1644358800000|2022-02-08 22:20:00|311.76|309.56|311.74|309.54|311.76|309.56|311.74|309.54|0
1644359100000|2022-02-08 22:25:00|311.6|309.4|311.59|309.39|311.76|309.56|311.48|309.28|0
1644359400000|2022-02-08 22:30:00|311.76|309.56|311.61|309.41|311.79|309.59|311.59|309.39|0
1644359700000|2022-02-08 22:35:00|311.47|309.27|311.78|309.58|311.87|309.67|311.47|309.27|0
1644360000000|2022-02-08 22:40:00|311.87|309.67|311.63|309.43|311.95|309.75|311.63|309.43|0
1644360300000|2022-02-08 22:45:00|311.74|309.54|311.63|309.43|311.83|309.63|311.63|309.43|0
1644360600000|2022-02-08 22:50:00|311.65|309.45|311.73|309.53|311.77|309.57|311.59|309.39|0
1644360900000|2022-02-08 22:55:00|311.8|309.6|311.73|309.53|311.82|309.62|311.73|309.53|0
1644361200000|2022-02-08 23:00:00|313.29|311.09|313.58|311.38|313.88|311.68|312|309.8|0
1644361500000|2022-02-08 23:05:00|313.78|311.58|314.57|312.37|315.17|312.97|313.78|311.58|0
1644361800000|2022-02-08 23:10:00|314.97|312.77|314.66|312.46|315.37|313.17|314.37|312.17|0
1644362100000|2022-02-08 23:15:00|314.77|312.57|314.56|312.36|315.36|313.16|313.97|311.77|0
1644362400000|2022-02-08 23:20:00|314.76|312.56|316.84|314.64|317.04|314.84|314.76|312.56|0
1644362700000|2022-02-08 23:25:00|317.15|314.95|317.34|315.14|318.74|316.54|316.35|314.15|0
1644363000000|2022-02-08 23:30:00|317.44|315.24|316.74|314.54|317.54|315.34|316.54|314.34|0
1644363300000|2022-02-08 23:35:00|316.94|314.74|315.74|313.54|316.94|314.74|315.54|313.34|0
1644363600000|2022-02-08 23:40:00|315.83|313.63|317.23|315.03|317.53|315.33|315.83|313.63|0
1644363900000|2022-02-08 23:45:00|317.13|314.93|315.93|313.73|317.53|315.33|315.73|313.53|0
1644364200000|2022-02-08 23:50:00|316.02|313.82|317.82|315.62|318.32|316.12|315.73|313.53|0
1644364500000|2022-02-08 23:55:00|317.72|315.52|317.61|315.41|317.72|315.52|316.81|314.61|0
1644364800000|2022-02-09 00:00:00|317.91|315.71|317.31|315.11|318.11|315.91|315.92|313.72|0
1644365100000|2022-02-09 00:05:00|317.51|315.31|318.11|315.91|318.91|316.71|317.51|315.31|0
1644365400000|2022-02-09 00:10:00|318.3|316.1|316.9|314.7|318.3|316.1|316.5|314.3|0
1644365700000|2022-02-09 00:15:00|316.7|314.5|316|313.8|316.9|314.7|315.8|313.6|0
1644366000000|2022-02-09 00:20:00|316.1|313.9|314.3|312.1|316.5|314.3|313.91|311.71|0
1644366300000|2022-02-09 00:25:00|314.5|312.3|313.7|311.5|314.9|312.7|313.7|311.5|0
1644366600000|2022-02-09 00:30:00|313.5|311.3|313.5|311.3|313.7|311.5|312.31|310.11|0
1644366900000|2022-02-09 00:35:00|313.3|311.1|313.99|311.79|313.99|311.79|313.1|310.9|0
1644367200000|2022-02-09 00:40:00|314.09|311.89|313.69|311.49|314.09|311.89|313.29|311.09|0
1644367500000|2022-02-09 00:45:00|313.58|311.38|314.88|312.68|314.97|312.77|313.49|311.29|0
1644367800000|2022-02-09 00:50:00|314.68|312.48|314.67|312.47|314.88|312.68|313.78|311.58|0
1644368100000|2022-02-09 00:55:00|314.47|312.27|313.48|311.28|314.77|312.57|313.37|311.17|0
1644368400000|2022-02-09 01:00:00|313.67|311.47|312.87|310.67|313.67|311.47|311.89|309.69|0
1644368700000|2022-02-09 01:05:00|313.07|310.87|314.46|312.26|314.66|312.46|312.68|310.48|0
1644369000000|2022-02-09 01:10:00|314.66|312.46|314.46|312.26|315.06|312.86|314.26|312.06|0
1644369300000|2022-02-09 01:15:00|314.65|312.45|313.66|311.46|315.05|312.85|313.26|311.06|0
1644369600000|2022-02-09 01:20:00|313.55|311.35|313.45|311.25|313.66|311.46|313.06|310.86|0
1644369900000|2022-02-09 01:25:00|313.65|311.45|314.64|312.44|314.64|312.44|313.65|311.45|0
1644370200000|2022-02-09 01:30:00|315.04|312.84|315.03|312.83|316.43|314.23|314.64|312.44|0
1644370500000|2022-02-09 01:35:00|315.23|313.03|316.03|313.83|316.23|314.03|314.24|312.04|0
1644370800000|2022-02-09 01:40:00|316.12|313.92|317.42|315.22|317.82|315.62|315.83|313.63|0
1644371100000|2022-02-09 01:45:00|317.82|315.62|317.41|315.21|317.82|315.62|316.82|314.62|0
1644371400000|2022-02-09 01:50:00|317.31|315.11|315.21|313.01|317.41|315.21|315.21|313.01|0
1644371700000|2022-02-09 01:55:00|315.31|313.11|315.01|312.81|315.81|313.61|314.81|312.61|0
1644372000000|2022-02-09 02:00:00|314.81|312.61|316|313.8|316.6|314.4|314.81|312.61|0
1644372300000|2022-02-09 02:05:00|316.1|313.9|315.2|313|316.2|314|314.61|312.41|0
1644372600000|2022-02-09 02:10:00|315.4|313.2|315|312.8|315.4|313.2|314.8|312.6|0
1644372900000|2022-02-09 02:15:00|315.09|312.89|315.09|312.89|315.39|313.19|314.99|312.79|0
1644373200000|2022-02-09 02:20:00|315.19|312.99|315.39|313.19|315.39|313.19|314.99|312.79|0
1644373500000|2022-02-09 02:25:00|315.19|312.99|314.58|312.38|315.39|313.19|314.58|312.38|0
1644373800000|2022-02-09 02:30:00|314.19|311.99|313.98|311.78|314.58|312.38|313.39|311.19|0
1644374100000|2022-02-09 02:35:00|313.78|311.58|313.38|311.18|313.78|311.58|313.18|310.98|0
1644374400000|2022-02-09 02:40:00|313.58|311.38|313.78|311.58|313.97|311.77|313.38|311.18|0
1644374700000|2022-02-09 02:45:00|313.97|311.77|313.77|311.57|314.37|312.17|313.57|311.37|0
1644375000000|2022-02-09 02:50:00|313.67|311.47|314.36|312.16|314.36|312.16|313.57|311.37|0
1644375300000|2022-02-09 02:55:00|314.26|312.06|314.76|312.56|314.76|312.56|314.16|311.96|0
1644375600000|2022-02-09 03:00:00|314.85|312.65|315.35|313.15|315.35|313.15|314.76|312.56|0
1644375900000|2022-02-09 03:05:00|315.15|312.95|316.54|314.34|316.74|314.54|315.15|312.95|0
1644376200000|2022-02-09 03:10:00|316.64|314.44|316.34|314.14|317.03|314.83|316.34|314.14|0
1644376500000|2022-02-09 03:15:00|316.23|314.03|316.93|314.73|316.93|314.73|316.03|313.83|0
1644376800000|2022-02-09 03:20:00|317.13|314.93|316.73|314.53|317.33|315.13|316.53|314.33|0
1644377100000|2022-02-09 03:25:00|316.53|314.33|316.92|314.72|317.12|314.92|316.42|314.22|0
1644377400000|2022-02-09 03:30:00|317.12|314.92|321.12|318.92|321.12|318.92|316.92|314.72|0
1644377700000|2022-02-09 03:35:00|320.92|318.72|320.31|318.11|321.12|318.92|320.12|317.92|0
1644378000000|2022-02-09 03:40:00|320.41|318.21|320.11|317.91|320.71|318.51|320.11|317.91|0
1644378300000|2022-02-09 03:45:00|320.01|317.81|320.51|318.31|320.91|318.71|319.91|317.71|0
1644378600000|2022-02-09 03:50:00|320.31|318.11|320.9|318.7|320.91|318.71|320.2|318|0
1644378900000|2022-02-09 03:55:00|320.7|318.5|320.3|318.1|320.7|318.5|320.1|317.9|0
1644379200000|2022-02-09 04:00:00|320.1|317.9|320.89|318.69|320.89|318.69|320.09|317.89|0
1644379500000|2022-02-09 04:05:00|320.99|318.79|324.52|322.32|324.52|322.32|320.49|318.29|0
1644379800000|2022-02-09 04:10:00|323.71|321.51|322.39|320.19|323.71|321.51|321.89|319.69|0
1644380100000|2022-02-09 04:15:00|322.49|320.29|322.89|320.69|323.5|321.3|322.49|320.29|0
1644380400000|2022-02-09 04:20:00|323.09|320.89|323.9|321.7|323.9|321.7|322.79|320.59|0
1644380700000|2022-02-09 04:25:00|323.69|321.49|322.48|320.28|323.69|321.49|322.48|320.28|0
1644381000000|2022-02-09 04:30:00|322.38|320.18|321.87|319.67|322.48|320.28|321.87|319.67|0
1644381300000|2022-02-09 04:35:00|321.67|319.47|322.27|320.07|322.27|320.07|321.27|319.07|0
1644381600000|2022-02-09 04:40:00|322.07|319.87|322.67|320.47|322.87|320.67|322.07|319.87|0
1644381900000|2022-02-09 04:45:00|322.47|320.27|323.07|320.87|323.47|321.27|322.47|320.27|0
1644382200000|2022-02-09 04:50:00|323.16|320.96|324.07|321.87|324.07|321.87|323.07|320.87|0
1644382500000|2022-02-09 04:55:00|324.27|322.07|325.08|322.88|325.28|323.08|324.07|321.87|0
1644382800000|2022-02-09 05:00:00|325.28|323.08|325.07|322.87|325.28|323.08|324.27|322.07|0
1644383100000|2022-02-09 05:05:00|325.17|322.97|326.38|324.18|326.38|324.18|325.17|322.97|0
1644383400000|2022-02-09 05:10:00|326.28|324.08|324.66|322.46|326.28|324.08|324.66|322.46|0
1644383700000|2022-02-09 05:15:00|324.86|322.66|324.86|322.66|325.26|323.06|324.55|322.35|0
1644384000000|2022-02-09 05:20:00|324.65|322.45|324.45|322.25|325.06|322.86|324.45|322.25|0
1644384300000|2022-02-09 05:25:00|324.65|322.45|325.05|322.85|325.25|323.05|324.44|322.24|0
1644384600000|2022-02-09 05:30:00|324.85|322.65|324.13|321.93|325.05|322.85|324.04|321.84|0
1644384900000|2022-02-09 05:35:00|324.24|322.04|323.83|321.63|324.44|322.24|323.63|321.43|0
1644385200000|2022-02-09 05:40:00|323.63|321.43|325.24|323.04|325.24|323.04|323.63|321.43|0
1644385500000|2022-02-09 05:45:00|325.44|323.24|324.32|322.12|325.84|323.64|324.12|321.92|0
1644385800000|2022-02-09 05:50:00|324.22|322.02|323.31|321.11|324.83|322.63|323.01|320.81|0
1644386100000|2022-02-09 05:55:00|323.41|321.21|322.6|320.4|324.02|321.82|322.6|320.4|0
1644386400000|2022-02-09 06:00:00|322.7|320.5|323.4|321.2|323.61|321.41|322.7|320.5|0
1644386700000|2022-02-09 06:05:00|323.6|321.4|322.79|320.59|323.6|321.4|322.79|320.59|0
1644387000000|2022-02-09 06:10:00|322.69|320.49|322.18|319.98|322.99|320.79|321.18|318.98|0
1644387300000|2022-02-09 06:15:00|322.08|319.88|321.98|319.78|322.88|320.68|321.78|319.58|0
1644387600000|2022-02-09 06:20:00|322.08|319.88|321.97|319.77|322.38|320.18|321.47|319.27|0
1644387900000|2022-02-09 06:25:00|322.18|319.98|322.37|320.17|322.78|320.58|321.77|319.57|0
1644388200000|2022-02-09 06:30:00|322.17|319.97|323.38|321.18|323.38|321.18|322.17|319.97|0
1644388500000|2022-02-09 06:35:00|323.27|321.07|323.77|321.57|324.38|322.18|323.17|320.97|0
1644388800000|2022-02-09 06:40:00|323.98|321.78|323.17|320.97|323.98|321.78|322.86|320.66|0
1644389100000|2022-02-09 06:45:00|323.16|320.96|321.35|319.15|323.16|320.96|321.35|319.15|0
1644389400000|2022-02-09 06:50:00|321.44|319.24|322.04|319.84|322.04|319.84|320.84|318.64|0
1644389700000|2022-02-09 06:55:00|322.15|319.95|320.94|318.74|322.24|320.04|320.83|318.63|0
1644390000000|2022-02-09 07:00:00|320.73|318.53|321.13|318.93|322.84|320.64|320.73|318.53|0
1644390300000|2022-02-09 07:05:00|320.93|318.73|321.13|318.93|321.33|319.13|320.22|318.02|0
1644390600000|2022-02-09 07:10:00|321.33|319.13|320.42|318.22|321.83|319.63|320.12|317.92|0
1644390900000|2022-02-09 07:15:00|320.52|318.32|318.2|316|320.82|318.62|318.2|316|0
1644391200000|2022-02-09 07:20:00|317.71|315.51|320.31|318.11|320.72|318.52|317.71|315.51|0
1644391500000|2022-02-09 07:25:00|320.21|318.01|320.11|317.91|321.11|318.91|318.11|315.91|0
1644391800000|2022-02-09 07:30:00|319.91|317.71|320.91|318.71|320.91|318.71|318.71|316.51|0
1644392100000|2022-02-09 07:35:00|320.8|318.6|317.31|315.11|320.91|318.71|316.71|314.51|0
1644392400000|2022-02-09 07:40:00|317.11|314.91|317.3|315.1|317.7|315.5|315.31|313.11|0
1644392700000|2022-02-09 07:45:00|317.5|315.3|317.3|315.1|318.3|316.1|316.3|314.1|0
1644393000000|2022-02-09 07:50:00|316.9|314.7|317.89|315.69|317.89|315.69|316.3|314.1|0
1644393300000|2022-02-09 07:55:00|317.69|315.49|318.48|316.28|318.49|316.29|317.49|315.29|0
1644393600000|2022-02-09 08:00:00|318.28|316.08|318.08|315.88|320.08|317.88|317.68|315.48|0
1644393900000|2022-02-09 08:05:00|317.68|316.28|317.57|315.77|319.27|317.47|316.08|314.28|0
1644394200000|2022-02-09 08:10:00|317.68|315.88|319.16|317.36|319.87|318.07|316.97|315.17|0
1644394500000|2022-02-09 08:15:00|319.56|317.76|320.26|318.46|321.27|319.47|319.07|317.27|0
1644394800000|2022-02-09 08:20:00|320.06|318.26|320.15|318.35|321.66|319.86|319.46|317.66|0
1644395100000|2022-02-09 08:25:00|319.95|318.15|319.45|317.65|321.26|319.46|317.35|315.55|0
1644395400000|2022-02-09 08:30:00|319.25|317.45|320.65|318.85|320.85|319.05|316.86|315.06|0
1644395700000|2022-02-09 08:35:00|320.85|319.05|322.85|321.05|322.85|321.05|320.45|318.65|0
1644396000000|2022-02-09 08:40:00|322.65|320.85|324.86|323.06|324.96|323.16|322.45|320.65|0
1644396300000|2022-02-09 08:45:00|324.76|322.96|331.09|329.29|331.19|329.39|324.76|322.96|0
1644396600000|2022-02-09 08:50:00|331.8|330|332.41|330.61|333.42|331.62|330.58|328.78|0
1644396900000|2022-02-09 08:55:00|332.3|330.5|330.27|328.47|332.81|331.01|330.17|328.37|0
1644397200000|2022-02-09 09:00:00|330.17|328.37|329.96|328.16|331.59|329.79|329.25|327.45|0
1644397500000|2022-02-09 09:05:00|329.76|327.96|333|331.2|333.21|331.41|329.76|327.96|0
1644397800000|2022-02-09 09:10:00|333.41|331.61|333.3|331.5|334.02|332.22|332.39|330.59|0
1644398100000|2022-02-09 09:15:00|333.4|331.6|333.4|331.6|333.4|331.6|331.37|329.57|0
1644398400000|2022-02-09 09:20:00|333.5|331.7|332.38|330.58|333.7|331.9|331.97|330.17|0
1644398700000|2022-02-09 09:25:00|332.58|330.78|331.36|329.56|332.58|330.78|330.75|328.95|0
1644399000000|2022-02-09 09:30:00|331.16|329.36|332.57|330.77|332.98|331.18|330.75|328.95|0
1644399300000|2022-02-09 09:35:00|332.78|330.98|332.16|330.36|333.18|331.38|331.55|329.75|0
1644399600000|2022-02-09 09:40:00|331.96|330.16|331.95|330.15|333.38|331.58|331.76|329.96|0
1644399900000|2022-02-09 09:45:00|332.05|330.25|331.44|329.64|332.16|330.36|331.14|329.34|0
1644400200000|2022-02-09 09:50:00|331.54|329.74|330.32|328.52|331.54|329.74|330.12|328.32|0
1644400500000|2022-02-09 09:55:00|330.12|328.32|330.01|328.21|331.23|329.43|329.92|328.12|0
1644400800000|2022-02-09 10:00:00|329.91|328.11|330.82|329.02|331.33|329.53|329.1|327.3|0
1644401100000|2022-02-09 10:05:00|330.92|329.12|332.34|330.54|332.95|331.15|330.61|328.81|0
1644401400000|2022-02-09 10:10:00|332.23|330.43|334.98|333.18|335.18|333.38|331.62|329.82|0
1644401700000|2022-02-09 10:15:00|334.77|332.97|334.97|333.17|335.38|333.58|333.76|331.96|0
1644402000000|2022-02-09 10:20:00|335.18|333.38|334.66|332.86|335.58|333.78|334.66|332.86|0
1644402300000|2022-02-09 10:25:00|334.76|332.96|333.95|332.15|334.76|332.96|333.54|331.74|0
1644402600000|2022-02-09 10:30:00|334.15|332.35|333.74|331.94|335.37|333.57|333.02|331.22|0
1644402900000|2022-02-09 10:35:00|333.63|331.83|332.61|330.81|334.14|332.34|332.31|330.51|0
1644403200000|2022-02-09 10:40:00|332.72|330.92|334.14|332.34|334.54|332.74|332.72|330.92|0
1644403500000|2022-02-09 10:45:00|333.93|332.13|333.32|331.52|334.54|332.74|333.32|331.52|0
1644403800000|2022-02-09 10:50:00|332.91|331.11|334.43|332.63|334.74|332.94|332.91|331.11|0
1644404100000|2022-02-09 10:55:00|334.33|332.53|333.72|331.92|334.74|332.94|333.31|331.51|0
1644404400000|2022-02-09 11:00:00|334.12|332.32|332.29|330.49|334.12|332.32|332.29|330.49|0
1644404700000|2022-02-09 11:05:00|332.49|330.69|332.49|330.69|332.69|330.89|330.87|329.07|0
1644405000000|2022-02-09 11:10:00|332.28|330.48|332.17|330.37|333.1|331.3|331.97|330.17|0
1644405300000|2022-02-09 11:15:00|332.08|330.28|333.49|331.69|334.11|332.31|331.87|330.07|0
1644405600000|2022-02-09 11:20:00|333.7|331.9|332.68|330.88|333.7|331.9|332.57|330.77|0
1644405900000|2022-02-09 11:25:00|332.47|330.67|332.67|330.87|332.88|331.08|332.47|330.67|0
1644406200000|2022-02-09 11:30:00|332.77|330.97|333.48|331.68|333.89|332.09|332.06|330.26|0
1644406500000|2022-02-09 11:35:00|333.17|331.37|333.27|331.47|333.37|331.57|332.87|331.07|0
1644406800000|2022-02-09 11:40:00|333.48|331.68|334.69|332.89|334.69|332.89|332.96|331.16|0
1644407100000|2022-02-09 11:45:00|334.59|332.79|334.08|332.28|334.69|332.89|333.88|332.08|0
1644407400000|2022-02-09 11:50:00|334.28|332.48|335.5|333.7|335.5|333.7|333.87|332.07|0
1644407700000|2022-02-09 11:55:00|335.3|333.5|335.9|334.1|336.92|335.12|334.89|333.09|0
1644408000000|2022-02-09 12:00:00|336.11|334.31|337.53|335.73|338.35|336.55|335.29|333.49|0
1644408300000|2022-02-09 12:05:00|337.63|335.83|338.75|336.95|338.75|336.95|337.12|335.32|0
1644408600000|2022-02-09 12:10:00|338.96|337.16|339.36|337.56|340.6|338.8|338.96|337.16|0
1644408900000|2022-02-09 12:15:00|339.16|337.36|338.54|336.74|339.56|337.76|338.13|336.33|0
1644409200000|2022-02-09 12:20:00|338.43|336.63|338.33|336.53|338.95|337.15|337.72|335.92|0
1644409500000|2022-02-09 12:25:00|338.13|336.33|338.12|336.32|339.15|337.35|337.92|336.12|0
1644409800000|2022-02-09 12:30:00|338.53|336.73|337.5|335.7|338.53|336.73|337.5|335.7|0
1644410100000|2022-02-09 12:35:00|337.71|335.91|336.48|334.68|338.12|336.32|335.87|334.07|0
1644410400000|2022-02-09 12:40:00|336.37|334.57|337.9|336.1|337.9|336.1|336.37|334.57|0
1644410700000|2022-02-09 12:45:00|337.7|335.9|338.72|336.92|339.13|337.33|337.5|335.7|0
1644411000000|2022-02-09 12:50:00|338.51|336.71|338.92|337.12|339.33|337.53|338.1|336.3|0
1644411300000|2022-02-09 12:55:00|338.71|336.91|339.32|337.52|340.76|338.96|338.71|336.91|0
1644411600000|2022-02-09 13:00:00|339.53|337.73|338.91|337.11|340.14|338.34|337.89|336.09|0
1644411900000|2022-02-09 13:05:00|338.7|336.9|340.13|338.33|340.34|338.54|338.7|336.9|0
1644412200000|2022-02-09 13:10:00|339.93|338.13|342.59|340.79|343.21|341.41|339.93|338.13|0
1644412500000|2022-02-09 13:15:00|342.39|340.59|342.38|340.58|343.41|341.61|341.87|340.07|0
1644412800000|2022-02-09 13:20:00|342.18|340.38|341.97|340.17|343.41|341.61|341.35|339.55|0
1644413100000|2022-02-09 13:25:00|341.76|339.96|341.85|340.05|343.57|341.77|341.35|339.55|0
1644413400000|2022-02-09 13:30:00|341.44|339.64|341.43|339.63|341.64|339.84|340.2|338.4|0
1644413700000|2022-02-09 13:35:00|341.32|339.52|339.99|338.19|341.64|339.84|339.99|338.19|0
1644414000000|2022-02-09 13:40:00|339.78|337.98|341.52|339.72|342.04|340.24|339.58|337.78|0
1644414300000|2022-02-09 13:45:00|341.63|339.83|341.42|339.62|342.24|340.44|340.8|339|0
1644414600000|2022-02-09 13:50:00|341.52|339.72|341.62|339.82|342.03|340.23|341.31|339.51|0
1644414900000|2022-02-09 13:55:00|341.51|339.71|340.38|338.58|342.03|340.23|340.18|338.38|0
1644415200000|2022-02-09 14:00:00|340.59|338.79|340.58|338.78|342.02|340.22|340.17|338.37|0
1644415500000|2022-02-09 14:05:00|340.79|338.99|342.22|340.42|342.84|341.04|340.38|338.58|0
1644415800000|2022-02-09 14:10:00|342.02|340.22|341.4|339.6|343.04|341.24|341.19|339.39|0
1644416100000|2022-02-09 14:15:00|341.29|339.49|341.6|339.8|342.22|340.42|340.78|338.98|0
1644416400000|2022-02-09 14:20:00|341.7|339.9|342|340.2|342.62|340.82|340.98|339.18|0
1644416700000|2022-02-09 14:25:00|342.21|340.41|343.03|341.23|343.44|341.64|341.39|339.59|0
1644417000000|2022-02-09 14:30:00|343.23|341.43|345.09|343.29|348.39|346.59|341.38|339.58|0
1644417300000|2022-02-09 14:35:00|344.57|342.77|348.18|346.38|349.84|348.04|343.64|341.84|0
1644417600000|2022-02-09 14:40:00|347.77|345.97|350.82|349.02|351.7|349.9|346.11|344.31|0
1644417900000|2022-02-09 14:45:00|351.65|349.85|350.19|348.39|353.1|351.3|348.13|346.33|0
1644418200000|2022-02-09 14:50:00|349.99|348.19|347.09|345.29|350.4|348.6|345.24|343.44|0
1644418500000|2022-02-09 14:55:00|346.89|345.09|347.09|345.29|348.94|347.14|344.41|342.61|0
1644418800000|2022-02-09 15:00:00|346.47|344.67|349.77|347.97|351.01|349.21|345.85|344.05|0
1644419100000|2022-02-09 15:05:00|349.56|347.76|351.42|349.62|353.28|351.48|347.49|345.69|0
1644419400000|2022-02-09 15:10:00|352.04|350.24|347.9|346.1|352.87|351.07|345.84|344.04|0
1644419700000|2022-02-09 15:15:00|348.52|346.72|343.98|342.18|350.38|348.58|343.98|342.18|0
1644420000000|2022-02-09 15:20:00|344.6|342.8|345.21|343.41|348.3|346.5|343.57|341.77|0
1644420300000|2022-02-09 15:25:00|345.83|344.03|349.54|347.74|352.02|350.22|345.62|343.82|0
1644420600000|2022-02-09 15:30:00|350.05|348.25|355.13|353.33|355.76|353.96|349.12|347.32|0
1644420900000|2022-02-09 15:35:00|355.34|353.54|352.84|351.04|355.55|353.75|352.64|350.84|0
1644421200000|2022-02-09 15:40:00|353.05|351.25|350.97|349.17|355.13|353.33|350.97|349.17|0
1644421500000|2022-02-09 15:45:00|350.77|348.97|352|350.2|352.73|350.93|349.52|347.72|0
1644421800000|2022-02-09 15:50:00|351.8|350|351.53|349.73|353.66|351.86|350.08|348.28|0
1644422100000|2022-02-09 15:55:00|351.74|349.94|356.31|354.51|356.31|354.51|351.53|349.73|0
1644422400000|2022-02-09 16:00:00|356.73|354.93|356.52|354.72|357.98|356.18|354.43|352.63|0
1644422700000|2022-02-09 16:05:00|356.73|354.93|351.93|350.13|356.73|354.93|351.31|349.51|0
1644423000000|2022-02-09 16:10:00|352.14|350.34|349.02|347.22|353.8|352|347.57|345.77|0
1644423300000|2022-02-09 16:15:00|348.81|347.01|351.3|349.5|352.34|350.54|348.19|346.39|0
1644423600000|2022-02-09 16:20:00|351.51|349.71|352.54|350.74|353.58|351.78|350.88|349.08|0
1644423900000|2022-02-09 16:25:00|352.75|350.95|351.08|349.28|353.58|351.78|351.08|349.28|0
1644424200000|2022-02-09 16:30:00|351.5|349.7|352.12|350.32|352.33|350.53|349.21|347.41|0
1644424500000|2022-02-09 16:35:00|351.91|350.11|352.32|350.52|353.57|351.77|349.83|348.03|0
1644424800000|2022-02-09 16:40:00|352.11|350.31|350.03|348.23|353.36|351.56|349.2|347.4|0
1644425100000|2022-02-09 16:45:00|349.62|347.82|351.9|350.1|352.31|350.51|349.62|347.82|0
1644425400000|2022-02-09 16:50:00|351.69|349.89|346.71|344.91|353.56|351.76|346.5|344.7|0
1644425700000|2022-02-09 16:55:00|346.5|344.7|348.57|346.77|349.81|348.01|346.3|344.5|0
1644426000000|2022-02-09 17:00:00|348.36|346.56|348.77|346.97|350.64|348.84|346.91|345.11|0
1644426300000|2022-02-09 17:05:00|349.19|347.39|347.52|345.72|349.19|347.39|345.66|343.86|0
1644426600000|2022-02-09 17:10:00|347.73|345.93|348.35|346.55|348.35|346.55|344.63|342.83|0
1644426900000|2022-02-09 17:15:00|348.56|346.76|350|348.2|350.21|348.41|347.52|345.72|0
1644427200000|2022-02-09 17:20:00|349.79|347.99|350.21|348.41|351.24|349.44|348.55|346.75|0
1644427500000|2022-02-09 17:25:00|350.62|348.82|351.86|350.06|352.07|350.27|350.62|348.82|0
1644427800000|2022-02-09 17:30:00|351.03|349.23|348.75|346.95|352.28|350.48|347.92|346.12|0
1644428100000|2022-02-09 17:35:00|348.95|347.15|352.69|350.89|353.1|351.3|348.54|346.74|0
1644428400000|2022-02-09 17:40:00|353.31|351.51|353.72|351.92|354.35|352.55|352.27|350.47|0
1644428700000|2022-02-09 17:45:00|354.14|352.34|353.72|351.92|354.14|352.34|352.47|350.67|0
1644429000000|2022-02-09 17:50:00|353.51|351.71|352.88|351.08|353.51|351.71|351.84|350.04|0
1644429300000|2022-02-09 17:55:00|353.51|351.71|354.96|353.16|355.17|353.37|352.46|350.66|0
1644429600000|2022-02-09 18:00:00|354.75|352.95|354.12|352.32|356.21|354.41|353.71|351.91|0
1644429900000|2022-02-09 18:05:00|353.91|352.11|353.08|351.28|354.64|352.84|352.04|350.24|0
1644430200000|2022-02-09 18:10:00|353.28|351.48|350.79|348.99|354.12|352.32|350.37|348.57|0
1644430500000|2022-02-09 18:15:00|350.99|349.19|352.65|350.85|353.28|351.48|350.37|348.57|0
1644430800000|2022-02-09 18:20:00|352.86|351.06|352.44|350.64|354.11|352.31|352.23|350.43|0
1644431100000|2022-02-09 18:25:00|352.65|350.85|354.1|352.3|354.31|352.51|352.23|350.43|0
1644431400000|2022-02-09 18:30:00|353.89|352.09|354.72|352.92|355.56|353.76|353.48|351.68|0
1644431700000|2022-02-09 18:35:00|354.51|352.71|352.64|350.84|354.51|352.71|352.43|350.63|0
1644432000000|2022-02-09 18:40:00|352.53|350.73|355.13|353.33|355.76|353.96|352.22|350.42|0
1644432300000|2022-02-09 18:45:00|355.34|353.54|354.71|352.91|355.96|354.16|354.5|352.7|0
1644432600000|2022-02-09 18:50:00|354.5|352.7|355.12|353.32|355.54|353.74|354.08|352.28|0
1644432900000|2022-02-09 18:55:00|354.91|353.11|355.54|353.74|355.75|353.95|354.08|352.28|0
1644433200000|2022-02-09 19:00:00|355.74|353.94|356.99|355.19|358.04|356.24|355.74|353.94|0
1644433500000|2022-02-09 19:05:00|357.2|355.4|360.13|358.33|360.13|358.33|356.78|354.98|0
1644433800000|2022-02-09 19:10:00|359.71|357.91|360.12|358.32|360.96|359.16|358.87|357.07|0
1644434100000|2022-02-09 19:15:00|360.33|358.53|360.12|358.32|361.17|359.37|359.29|357.49|0
1644434400000|2022-02-09 19:20:00|359.91|358.11|359.7|357.9|360.33|358.53|358.86|357.06|0
1644434700000|2022-02-09 19:25:00|359.91|358.11|360.63|358.83|361.16|359.36|359.7|357.9|0
1644435000000|2022-02-09 19:30:00|360.74|358.94|361.3|359.5|361.51|359.71|359.69|357.89|0
1644435300000|2022-02-09 19:35:00|361.51|359.71|362.45|360.65|362.98|361.18|360.67|358.87|0
1644435600000|2022-02-09 19:40:00|362.35|360.55|361.71|359.91|362.56|360.76|360.88|359.08|0
1644435900000|2022-02-09 19:45:00|361.92|360.12|359.41|357.61|362.13|360.33|359.2|357.4|0
1644436200000|2022-02-09 19:50:00|359.61|357.81|358.98|357.18|360.66|358.86|357.94|356.14|0
1644436500000|2022-02-09 19:55:00|358.77|356.97|355.22|353.42|359.19|357.39|354.8|353|0
1644436800000|2022-02-09 20:00:00|355.01|353.21|354.8|353|355.64|353.84|351.06|349.26|0
1644437100000|2022-02-09 20:05:00|354.69|352.89|350.02|348.22|354.69|352.89|350.02|348.22|0
1644437400000|2022-02-09 20:10:00|351.26|349.46|350.43|348.63|353.34|351.54|350.43|348.63|0
1644437700000|2022-02-09 20:15:00|350.22|348.42|351.67|349.87|351.67|349.87|347.94|346.14|0
1644438000000|2022-02-09 20:20:00|351.88|350.08|353.74|351.94|354.16|352.36|351.25|349.45|0
1644438300000|2022-02-09 20:25:00|353.53|351.73|358.12|356.32|358.12|356.32|351.04|349.24|0
1644438600000|2022-02-09 20:30:00|357.38|355.58|361.67|359.87|361.67|359.87|357.38|355.58|0
1644438900000|2022-02-09 20:35:00|361.46|359.66|361.04|359.24|363.98|362.18|360.62|358.82|0
1644439200000|2022-02-09 20:40:00|361.25|359.45|356.85|355.05|361.25|359.45|353.31|351.51|0
1644439500000|2022-02-09 20:45:00|357.27|355.47|359.98|358.18|360.61|358.81|355.07|353.27|0
1644439800000|2022-02-09 20:50:00|360.4|358.6|359.61|357.81|364.39|362.59|357.68|355.88|0
1644440100000|2022-02-09 20:55:00|359.19|357.39|360.23|358.43|361.07|359.27|356.05|354.25|0
1644440400000|2022-02-09 21:00:00|360.44|358.64|358.55|356.75|360.44|358.64|357.71|355.91|0
1644440700000|2022-02-09 21:05:00|358.34|356.54|360.65|358.85|361.07|359.27|358.34|356.54|0
1644441000000|2022-02-09 21:10:00|360.44|358.64|361.9|360.1|362.32|360.52|360.23|358.43|0
1644441300000|2022-02-09 21:15:00|362.1|359.9|362.41|360.21|362.52|360.32|361.68|359.48|0
1644441600000|2022-02-09 21:20:00|362.52|360.32|365.46|363.26|365.47|363.27|362.31|360.11|0
1644441900000|2022-02-09 21:25:00|365.89|363.69|365.67|363.47|366.1|363.9|365.04|362.84|0
1644442200000|2022-02-09 21:30:00|365.46|363.26|364.82|362.62|365.46|363.26|364.61|362.41|0
1644442500000|2022-02-09 21:35:00|365.03|362.83|364.4|362.2|365.03|362.83|364.19|361.99|0
1644442800000|2022-02-09 21:40:00|364.19|361.99|364.18|361.98|364.82|362.62|364.18|361.98|0
1644443100000|2022-02-09 21:45:00|363.76|361.56|362.71|360.51|363.76|361.56|362.39|360.19|0
1644443400000|2022-02-09 21:50:00|362.28|360.08|362.91|360.71|363.75|361.55|362.28|360.08|0
1644443700000|2022-02-09 21:55:00|362.7|360.5|363.22|361.02|363.43|361.23|362.59|360.39|0
1644444000000|2022-02-09 22:00:00|363.24|361.04|363.21|361.01|363.35|361.15|363.06|360.86|0
1644444300000|2022-02-09 22:05:00|363.26|361.06|362.96|360.76|363.26|361.06|362.96|360.76|0
1644444600000|2022-02-09 22:10:00|363.2|361|363.22|361.02|363.25|361.05|363.05|360.85|0
1644444900000|2022-02-09 22:15:00|363.25|361.05|362.91|360.71|363.28|361.08|362.91|360.71|0
1644445200000|2022-02-09 22:20:00|362.88|360.68|362.88|360.68|362.88|360.68|362.8|360.6|0
1644445500000|2022-02-09 22:25:00|362.9|360.7|362.72|360.52|362.94|360.74|362.61|360.41|0
1644445800000|2022-02-09 22:30:00|362.76|360.56|362.85|360.65|362.85|360.65|362.76|360.56|0
1644446100000|2022-02-09 22:35:00|362.84|360.64|362.89|360.69|362.96|360.76|362.84|360.64|0
1644446400000|2022-02-09 22:40:00|362.92|360.72|363.07|360.87|363.08|360.88|362.89|360.69|0
1644446700000|2022-02-09 22:45:00|363.01|360.81|363.01|360.81|363.05|360.85|362.98|360.78|0
1644447000000|2022-02-09 22:50:00|362.98|360.78|363.13|360.93|363.16|360.96|362.98|360.78|0
1644447300000|2022-02-09 22:55:00|363.16|360.96|363.52|361.32|363.52|361.32|363.04|360.84|0
1644447600000|2022-02-09 23:00:00|364.65|362.45|363.38|361.18|364.65|362.45|362.22|360.02|0
1644447900000|2022-02-09 23:05:00|363.28|361.08|363.06|360.86|363.69|361.49|362.74|360.54|0
1644448200000|2022-02-09 23:10:00|363.37|361.17|362.85|360.65|363.69|361.49|362.74|360.54|0
1644448500000|2022-02-09 23:15:00|362.74|360.54|361.68|359.48|363.48|361.28|361.16|358.96|0
1644448800000|2022-02-09 23:20:00|361.58|359.38|361.79|359.59|361.79|359.59|360.74|358.54|0
1644449100000|2022-02-09 23:25:00|362|359.8|361.78|359.58|362.84|360.64|361.78|359.58|0
1644449400000|2022-02-09 23:30:00|361.99|359.79|360.52|358.32|361.99|359.79|360.1|357.9|0
1644449700000|2022-02-09 23:35:00|360.31|358.11|361.56|359.36|361.99|359.79|360.2|358|0
1644450000000|2022-02-09 23:40:00|361.98|359.78|359.46|357.26|361.98|359.78|359.35|357.15|0
1644450300000|2022-02-09 23:45:00|359.25|357.05|360.61|358.41|360.61|358.41|359.25|357.05|0
1644450600000|2022-02-09 23:50:00|360.5|358.3|359.66|357.46|360.5|358.3|358.82|356.62|0
1644450900000|2022-02-09 23:55:00|359.45|357.25|361.13|358.93|361.34|359.14|359.24|357.04|0
1644451200000|2022-02-10 00:00:00|361.34|359.14|361.01|358.81|361.76|359.56|359.66|357.46|0
1644451500000|2022-02-10 00:05:00|361.12|358.92|359.65|357.45|361.96|359.76|358.81|356.61|0
1644451800000|2022-02-10 00:10:00|360.07|357.87|358.39|356.19|360.28|358.08|358.18|355.98|0
1644452100000|2022-02-10 00:15:00|358.18|355.98|357.12|354.92|358.59|356.39|357.12|354.92|0
1644452400000|2022-02-10 00:20:00|357.22|355.02|359.11|356.91|359.11|356.91|357.12|354.92|0
1644452700000|2022-02-10 00:25:00|359.01|356.81|359.21|357.01|359.22|357.02|358.58|356.38|0
1644453000000|2022-02-10 00:30:00|359.31|357.11|358.58|356.38|360.05|357.85|358.37|356.17|0
1644453300000|2022-02-10 00:35:00|358.47|356.27|358.37|356.17|359.62|357.42|358.16|355.96|0
1644453600000|2022-02-10 00:40:00|358.36|356.16|358.15|355.95|358.99|356.79|357.94|355.74|0
1644453900000|2022-02-10 00:45:00|357.94|355.74|356.89|354.69|358.36|356.16|356.26|354.06|0
1644454200000|2022-02-10 00:50:00|356.68|354.48|355.42|353.22|356.89|354.69|355.42|353.22|0
1644454500000|2022-02-10 00:55:00|355.31|353.11|355|352.8|356.47|354.27|355|352.8|0
1644454800000|2022-02-10 01:00:00|355.1|352.9|354.58|352.38|355.42|353.22|353.74|351.54|0
1644455100000|2022-02-10 01:05:00|354.47|352.27|354.78|352.58|355.2|353|354.16|351.96|0
1644455400000|2022-02-10 01:10:00|354.67|352.47|354.36|352.16|354.99|352.79|353.32|351.12|0
1644455700000|2022-02-10 01:15:00|354.15|351.95|352.58|350.38|354.57|352.37|352.48|350.28|0
1644456000000|2022-02-10 01:20:00|352.48|350.28|353.62|351.42|354.14|351.94|352.48|350.28|0
1644456300000|2022-02-10 01:25:00|353.52|351.32|351.12|348.92|353.93|351.73|351.12|348.92|0
1644456600000|2022-02-10 01:30:00|350.92|348.72|349.24|347.04|350.92|348.72|347.79|345.59|0
1644456900000|2022-02-10 01:35:00|349.34|347.14|349.34|347.14|349.87|347.67|348.62|346.42|0
1644457200000|2022-02-10 01:40:00|349.55|347.35|349.86|347.66|350.49|348.29|349.55|347.35|0
1644457500000|2022-02-10 01:45:00|350.28|348.08|351|348.8|351|348.8|349.65|347.45|0
1644457800000|2022-02-10 01:50:00|351.11|348.91|349.85|347.65|351.53|349.33|349.85|347.65|0
1644458100000|2022-02-10 01:55:00|349.74|347.54|350.26|348.06|350.27|348.07|349.22|347.02|0
1644458400000|2022-02-10 02:00:00|350.06|347.86|348.8|346.6|350.47|348.27|348.59|346.39|0
1644458700000|2022-02-10 02:05:00|348.9|346.7|348.8|346.6|349.84|347.64|348.8|346.6|0
1644459000000|2022-02-10 02:10:00|349.01|346.81|349.21|347.01|349.84|347.64|348.59|346.39|0
1644459300000|2022-02-10 02:15:00|349|346.8|349|346.8|349.83|347.63|348.79|346.59|0
1644459600000|2022-02-10 02:20:00|348.79|346.59|348.58|346.38|349|346.8|348.58|346.38|0
1644459900000|2022-02-10 02:25:00|348.57|346.37|348.36|346.16|348.57|346.37|347.33|345.13|0
1644460200000|2022-02-10 02:30:00|348.57|346.37|348.15|345.95|348.57|346.37|348.15|345.95|0
1644460500000|2022-02-10 02:35:00|348.36|346.16|350.23|348.03|350.44|348.24|348.36|346.16|0
1644460800000|2022-02-10 02:40:00|350.02|347.82|349.6|347.4|350.23|348.03|349.49|347.29|0
1644461100000|2022-02-10 02:45:00|349.81|347.61|349.81|347.61|350.43|348.23|349.7|347.5|0
1644461400000|2022-02-10 02:50:00|350.01|347.81|349.18|346.98|350.01|347.81|348.97|346.77|0
1644461700000|2022-02-10 02:55:00|348.97|346.77|348.96|346.76|349.38|347.18|348.76|346.56|0
1644462000000|2022-02-10 03:00:00|348.76|346.56|348.54|346.34|349.17|346.97|347.92|345.72|0
1644462300000|2022-02-10 03:05:00|348.75|346.55|347.71|345.51|348.96|346.76|347.71|345.51|0
1644462600000|2022-02-10 03:10:00|347.91|345.71|348.53|346.33|348.53|346.33|347.7|345.5|0
1644462900000|2022-02-10 03:15:00|348.74|346.54|349.16|346.96|349.37|347.17|348.53|346.33|0
1644463200000|2022-02-10 03:20:00|349.05|346.85|349.78|347.58|349.78|347.58|348.94|346.74|0
1644463500000|2022-02-10 03:25:00|349.67|347.47|349.98|347.78|349.98|347.78|349.36|347.16|0
1644463800000|2022-02-10 03:30:00|350.19|347.99|350.81|348.61|351.02|348.82|349.35|347.15|0
1644464100000|2022-02-10 03:35:00|351.02|348.82|351.23|349.03|351.23|349.03|350.6|348.4|0
1644464400000|2022-02-10 03:40:00|351.12|348.92|350.39|348.19|351.22|349.02|350.39|348.19|0
1644464700000|2022-02-10 03:45:00|350.49|348.29|350.8|348.6|351.01|348.81|350.39|348.19|0
1644465000000|2022-02-10 03:50:00|350.69|348.49|350.27|348.07|350.8|348.6|349.65|347.45|0
1644465300000|2022-02-10 03:55:00|350.38|348.18|350.79|348.59|351.21|349.01|350.38|348.18|0
1644465600000|2022-02-10 04:00:00|350.68|348.48|350.58|348.38|351.21|349.01|350.37|348.17|0
1644465900000|2022-02-10 04:05:00|350.37|348.17|350.57|348.37|350.58|348.38|350.16|347.96|0
1644466200000|2022-02-10 04:10:00|350.47|348.27|350.57|348.37|351.2|349|350.47|348.27|0
1644466500000|2022-02-10 04:15:00|350.67|348.47|351.61|349.41|351.71|349.51|350.57|348.37|0
1644466800000|2022-02-10 04:20:00|351.71|349.51|351.82|349.62|352.03|349.83|351.19|348.99|0
1644467100000|2022-02-10 04:25:00|352.02|349.82|352.44|350.24|352.44|350.24|351.81|349.61|0
1644467400000|2022-02-10 04:30:00|352.33|350.13|352.43|350.23|352.44|350.24|352.02|349.82|0
1644467700000|2022-02-10 04:35:00|352.22|350.02|352.22|350.02|352.43|350.23|351.81|349.61|0
1644468000000|2022-02-10 04:40:00|352.32|350.12|352.22|350.02|352.32|350.12|351.8|349.6|0
1644468300000|2022-02-10 04:45:00|352.01|349.81|351.17|348.97|352.01|349.81|351.17|348.97|0
1644468600000|2022-02-10 04:50:00|351.38|349.18|351.68|349.48|351.79|349.59|351.37|349.17|0
1644468900000|2022-02-10 04:55:00|351.79|349.59|351.79|349.59|352.42|350.22|351.79|349.59|0
1644469200000|2022-02-10 05:00:00|351.58|349.38|352.91|350.71|352.91|350.71|351.37|349.17|0
1644469500000|2022-02-10 05:05:00|352.81|350.61|352.49|350.29|352.91|350.71|352.49|350.29|0
1644469800000|2022-02-10 05:10:00|352.7|350.5|352.91|350.71|353.12|350.92|352.7|350.5|0
1644470100000|2022-02-10 05:15:00|352.7|350.5|352.9|350.7|352.91|350.71|352.49|350.29|0
1644470400000|2022-02-10 05:20:00|353|350.8|352.9|350.7|353.11|350.91|352.58|350.38|0
1644470700000|2022-02-10 05:25:00|352.69|350.49|352.27|350.07|352.9|350.7|352.06|349.86|0
1644471000000|2022-02-10 05:30:00|352.48|350.28|351.85|349.65|352.89|350.69|351.85|349.65|0
1644471300000|2022-02-10 05:35:00|351.95|349.75|351.43|349.23|352.05|349.85|351.43|349.23|0
1644471600000|2022-02-10 05:40:00|351.42|349.22|351.63|349.43|351.84|349.64|350.48|348.28|0
1644471900000|2022-02-10 05:45:00|351.42|349.22|351.93|349.73|352.04|349.84|351.42|349.22|0
1644472200000|2022-02-10 05:50:00|352.04|349.84|351.2|349|352.04|349.84|351.2|349|0
1644472500000|2022-02-10 05:55:00|351.41|349.21|354.75|352.55|354.75|352.55|351.41|349.21|0
1644472800000|2022-02-10 06:00:00|355.38|353.18|356.42|354.22|356.42|354.22|354.75|352.55|0
1644473100000|2022-02-10 06:05:00|356.52|354.32|354.63|352.43|356.63|354.43|354.63|352.43|0
1644473400000|2022-02-10 06:10:00|354.53|352.33|356.83|354.63|356.83|354.63|354.53|352.33|0
1644473700000|2022-02-10 06:15:00|356.72|354.52|356.2|354|356.83|354.63|355.99|353.79|0
1644474000000|2022-02-10 06:20:00|356.09|353.89|357.66|355.46|357.66|355.46|355.99|353.79|0
1644474300000|2022-02-10 06:25:00|357.87|355.67|356.92|354.72|357.87|355.67|356.82|354.62|0
1644474600000|2022-02-10 06:30:00|357.03|354.83|357.23|355.03|357.65|355.45|356.81|354.61|0
1644474900000|2022-02-10 06:35:00|357.33|355.13|358.42|356.22|358.42|356.22|357.02|354.82|0
1644475200000|2022-02-10 06:40:00|358.52|356.32|358.63|356.43|359.05|356.85|357.79|355.59|0
1644475500000|2022-02-10 06:45:00|358.42|356.22|357.78|355.58|358.52|356.32|357.57|355.37|0
1644475800000|2022-02-10 06:50:00|357.67|355.47|356.52|354.32|357.99|355.79|356.52|354.32|0
1644476100000|2022-02-10 06:55:00|356.31|354.11|357.15|354.95|357.36|355.16|356.1|353.9|0
1644476400000|2022-02-10 07:00:00|356.73|354.53|355.26|353.06|356.73|354.53|354.63|352.43|0
1644476700000|2022-02-10 07:05:00|355.36|353.16|355.26|353.06|355.36|353.16|354.21|352.01|0
1644477000000|2022-02-10 07:10:00|355.05|352.85|355.56|353.36|356.09|353.89|354.94|352.74|0
1644477300000|2022-02-10 07:15:00|355.67|353.47|355.04|352.84|356.09|353.89|354.83|352.63|0
1644477600000|2022-02-10 07:20:00|355.25|353.05|355.76|353.56|355.76|353.56|354.93|352.73|0
1644477900000|2022-02-10 07:25:00|355.66|353.46|355.87|353.67|356.08|353.88|355.24|353.04|0
1644478200000|2022-02-10 07:30:00|356.07|353.87|356.49|354.29|356.91|354.71|355.03|352.83|0
1644478500000|2022-02-10 07:35:00|356.28|354.08|355.86|353.66|356.49|354.29|355.33|353.13|0
1644478800000|2022-02-10 07:40:00|355.75|353.55|356.06|353.86|356.06|353.86|355.12|352.92|0
1644479100000|2022-02-10 07:45:00|356.48|354.28|356.9|354.7|357.31|355.11|356.06|353.86|0
1644479400000|2022-02-10 07:50:00|356.79|354.59|357.73|355.53|358.36|356.16|356.69|354.49|0
1644479700000|2022-02-10 07:55:00|357.94|355.74|359.19|356.99|359.4|357.2|357.31|355.11|0
1644480000000|2022-02-10 08:00:00|359.29|357.09|358.77|356.57|361.5|359.3|357.93|355.73|0
1644480300000|2022-02-10 08:05:00|358.78|356.98|357.52|355.72|358.99|357.19|357.31|355.51|0
1644480600000|2022-02-10 08:10:00|357.94|356.14|361.08|359.28|361.5|359.7|357.62|355.82|0
1644480900000|2022-02-10 08:15:00|360.97|359.17|356.46|354.66|361.08|359.28|356.25|354.45|0
1644481200000|2022-02-10 08:20:00|356.35|354.55|357.08|355.28|357.92|356.12|353.74|351.94|0
1644481500000|2022-02-10 08:25:00|356.98|355.18|354.36|352.56|357.29|355.49|353.53|351.73|0
1644481800000|2022-02-10 08:30:00|354.25|352.45|353.62|351.82|355.82|354.02|353.52|351.72|0
1644482100000|2022-02-10 08:35:00|353.94|352.14|354.56|352.76|355.61|353.81|353.31|351.51|0
1644482400000|2022-02-10 08:40:00|354.45|352.65|351.22|349.42|355.19|353.39|349.97|348.17|0
1644482700000|2022-02-10 08:45:00|350.8|349|351.84|350.04|352.68|350.88|349.97|348.17|0
1644483000000|2022-02-10 08:50:00|351.63|349.83|351.21|349.41|352.26|350.46|350.8|349|0
1644483300000|2022-02-10 08:55:00|351.42|349.62|349.96|348.16|352.04|350.24|349.54|347.74|0
1644483600000|2022-02-10 09:00:00|349.85|348.05|351.19|349.39|352.12|350.32|348.29|346.49|0
1644483900000|2022-02-10 09:05:00|351.29|349.49|351.88|350.08|353.33|351.53|351.29|349.49|0
1644484200000|2022-02-10 09:10:00|352.08|350.28|352.91|351.11|353.74|351.94|351.56|349.76|0
1644484500000|2022-02-10 09:15:00|352.7|350.9|352.08|350.28|353.12|351.32|351.66|349.86|0
1644484800000|2022-02-10 09:20:00|352.28|350.48|351.45|349.65|352.7|350.9|351.03|349.23|0
1644485100000|2022-02-10 09:25:00|351.24|349.44|353.73|351.93|353.73|351.93|351.24|349.44|0
1644485400000|2022-02-10 09:30:00|353.94|352.14|353.52|351.72|354.45|352.65|353.31|351.51|0
1644485700000|2022-02-10 09:35:00|353.73|351.93|352.78|350.98|355.18|353.38|352.47|350.67|0
1644486000000|2022-02-10 09:40:00|352.47|350.67|352.88|351.08|353.1|351.3|352.06|350.26|0
1644486300000|2022-02-10 09:45:00|353.09|351.29|351.63|349.83|353.09|351.29|350.8|349|0
1644486600000|2022-02-10 09:50:00|351.43|349.63|352.67|350.87|353.29|351.49|351.43|349.63|0
1644486900000|2022-02-10 09:55:00|352.88|351.08|352.66|350.86|354.12|352.32|352.46|350.66|0
1644487200000|2022-02-10 10:00:00|352.76|350.96|351.41|349.61|353.5|351.7|350.58|348.78|0
1644487500000|2022-02-10 10:05:00|351.62|349.82|351.82|350.02|351.82|350.02|349.96|348.16|0
1644487800000|2022-02-10 10:10:00|352.03|350.23|352.65|350.85|352.96|351.16|351.41|349.61|0
1644488100000|2022-02-10 10:15:00|352.75|350.95|353.06|351.26|353.69|351.89|352.65|350.85|0
1644488400000|2022-02-10 10:20:00|352.95|351.15|351.91|350.11|353.06|351.26|351.81|350.01|0
1644488700000|2022-02-10 10:25:00|351.81|350.01|352.85|351.05|353.05|351.25|351.6|349.8|0
1644489000000|2022-02-10 10:30:00|352.95|351.15|352.63|350.83|353.88|352.08|352.63|350.83|0
1644489300000|2022-02-10 10:35:00|352.84|351.04|354.92|353.12|354.92|353.12|352.84|351.04|0
1644489600000|2022-02-10 10:40:00|354.71|352.91|354.71|352.91|355.12|353.32|353.88|352.08|0
1644489900000|2022-02-10 10:45:00|354.91|353.11|355.54|353.74|355.54|353.74|354.29|352.49|0
1644490200000|2022-02-10 10:50:00|355.95|354.15|355.84|354.04|356.47|354.67|355.84|354.04|0
1644490500000|2022-02-10 10:55:00|355.95|354.15|356.36|354.56|356.36|354.56|355.11|353.31|0
1644490800000|2022-02-10 11:00:00|356.57|354.77|356.57|354.77|357.29|355.49|356.15|354.35|0
1644491100000|2022-02-10 11:05:00|356.15|354.35|355.31|353.51|356.67|354.87|354.48|352.68|0
1644491400000|2022-02-10 11:10:00|355.41|353.61|356.56|354.76|357.08|355.28|355.41|353.61|0
1644491700000|2022-02-10 11:15:00|356.35|354.55|356.55|354.75|357.39|355.59|356.14|354.34|0
1644492000000|2022-02-10 11:20:00|356.65|354.85|356.76|354.96|357.39|355.59|356.55|354.75|0
1644492300000|2022-02-10 11:25:00|356.97|355.17|356.54|354.74|357.38|355.58|356.34|354.54|0
1644492600000|2022-02-10 11:30:00|356.44|354.64|356.33|354.53|356.64|354.84|355.71|353.91|0
1644492900000|2022-02-10 11:35:00|356.43|354.63|356.12|354.32|357.37|355.57|355.7|353.9|0
1644493200000|2022-02-10 11:40:00|356.01|354.21|355.28|353.48|356.33|354.53|355.07|353.27|0
1644493500000|2022-02-10 11:45:00|355.07|353.27|354.86|353.06|355.7|353.9|353.82|352.02|0
1644493800000|2022-02-10 11:50:00|355.07|353.27|354.44|352.64|355.07|353.27|353.19|351.39|0
1644494100000|2022-02-10 11:55:00|354.33|352.53|354.43|352.63|354.64|352.84|353.4|351.6|0
1644494400000|2022-02-10 12:00:00|354.23|352.43|355.89|354.09|356.2|354.4|354.22|352.42|0
1644494700000|2022-02-10 12:05:00|355.99|354.19|357.76|355.96|357.77|355.97|355.99|354.19|0
1644495000000|2022-02-10 12:10:00|357.55|355.75|358.81|357.01|359.22|357.42|357.34|355.54|0
1644495300000|2022-02-10 12:15:00|359.01|357.21|358.59|356.79|359.85|358.05|358.39|356.59|0
1644495600000|2022-02-10 12:20:00|359.85|358.05|359.84|358.04|360.26|358.46|359.43|357.63|0
1644495900000|2022-02-10 12:25:00|359.63|357.83|358.58|356.78|359.73|357.93|358.27|356.47|0
1644496200000|2022-02-10 12:30:00|358.79|356.99|358.58|356.78|359|357.2|357.74|355.94|0
1644496500000|2022-02-10 12:35:00|358.37|356.57|358.57|356.77|359.2|357.4|357.95|356.15|0
1644496800000|2022-02-10 12:40:00|358.37|356.57|357.94|356.14|358.57|356.77|357.73|355.93|0
1644497100000|2022-02-10 12:45:00|357.73|355.93|357.97|356.17|358.57|356.77|357.73|355.93|0
1644497400000|2022-02-10 12:50:00|358.07|356.27|358.59|356.79|359.43|357.63|357.97|356.17|0
1644497700000|2022-02-10 12:55:00|358.8|357|358.8|357|359.85|358.05|357.75|355.95|0
1644498000000|2022-02-10 13:00:00|359.42|357.62|360.89|359.09|361.1|359.3|358.37|356.57|0
1644498300000|2022-02-10 13:05:00|361.1|359.3|364.87|363.07|364.88|363.08|360.89|359.09|0
1644498600000|2022-02-10 13:10:00|364.66|362.86|361.51|359.71|364.66|362.86|361.3|359.5|0
1644498900000|2022-02-10 13:15:00|361.3|359.5|360.66|358.86|362.13|360.33|360.66|358.86|0
1644499200000|2022-02-10 13:20:00|360.45|358.65|359.4|357.6|360.87|359.07|358.15|356.35|0
1644499500000|2022-02-10 13:25:00|359.61|357.81|359.4|357.6|359.82|358.02|358.03|356.23|0
1644499800000|2022-02-10 13:30:00|359.61|357.81|330.92|329.12|359.61|357.81|325.85|324.05|0
1644500100000|2022-02-10 13:35:00|330.11|328.31|332.17|330.37|333.25|331.45|325.65|323.85|0
1644500400000|2022-02-10 13:40:00|333.61|331.81|330.95|329.15|336.81|335.01|328.48|326.68|0
1644500700000|2022-02-10 13:45:00|330.14|328.34|325.92|324.12|332.36|330.56|325.52|323.72|0
1644501000000|2022-02-10 13:50:00|326.12|324.32|327.52|325.72|329.94|328.14|325.02|323.22|0
1644501300000|2022-02-10 13:55:00|327.12|325.32|327.72|325.92|330.94|329.14|327.12|325.32|0
1644501600000|2022-02-10 14:00:00|327.32|325.52|315.56|313.76|327.52|325.72|314.77|312.97|0
1644501900000|2022-02-10 14:05:00|316.35|314.55|313.05|311.25|319.33|317.53|311.27|309.47|0
1644502200000|2022-02-10 14:10:00|313.25|311.45|311.39|309.59|315.45|313.65|309.13|307.33|0
1644502500000|2022-02-10 14:15:00|311.69|309.89|314.65|312.85|315.44|313.64|311.69|309.89|0
1644502800000|2022-02-10 14:20:00|314.45|312.65|314.05|312.25|315.24|313.44|311.88|310.08|0
1644503100000|2022-02-10 14:25:00|313.85|312.05|312.86|311.06|316.23|314.43|311.28|309.48|0
1644503400000|2022-02-10 14:30:00|313.06|311.26|320.4|318.6|322.6|320.8|312.86|311.06|0
1644503700000|2022-02-10 14:35:00|320.6|318.8|330.33|328.53|331.92|330.12|319.6|317.8|0
1644504000000|2022-02-10 14:40:00|330.93|329.13|334.35|332.55|337.19|335.39|330.93|329.13|0
1644504300000|2022-02-10 14:45:00|335.37|333.57|334.35|332.55|336.99|335.19|331.73|329.93|0
1644504600000|2022-02-10 14:50:00|334.75|332.95|343.67|341.87|345.95|344.15|333.95|332.15|0
1644504900000|2022-02-10 14:55:00|343.87|342.07|343.66|341.86|346.95|345.15|342.44|340.64|0
1644505200000|2022-02-10 15:00:00|344.28|342.48|354.6|352.8|354.6|352.8|342.84|341.04|0
1644505500000|2022-02-10 15:05:00|353.56|351.76|355.94|354.14|356.77|354.97|350.4|348.6|0
1644505800000|2022-02-10 15:10:00|356.56|354.76|351.58|349.78|357.81|356.01|350.75|348.95|0
1644506100000|2022-02-10 15:15:00|351.37|349.57|348.23|346.43|351.99|350.19|345.97|344.17|0
1644506400000|2022-02-10 15:20:00|348.44|346.64|348.43|346.63|350.91|349.11|345.35|343.55|0
1644506700000|2022-02-10 15:25:00|347.61|345.81|347.98|346.18|351.32|349.52|346.79|344.99|0
1644507000000|2022-02-10 15:30:00|348.81|347.01|349.58|347.78|352.92|351.12|346.53|344.73|0
1644507300000|2022-02-10 15:35:00|350.21|348.41|360.23|358.43|360.23|358.43|348.55|346.75|0
1644507600000|2022-02-10 15:40:00|360.44|358.64|360.33|358.53|363.06|361.26|357.82|356.02|0
1644507900000|2022-02-10 15:45:00|359.91|358.11|361.23|359.43|361.65|359.85|354.05|352.25|0
1644508200000|2022-02-10 15:50:00|360.81|359.01|347.93|346.13|361.02|359.22|346.69|344.89|0
1644508500000|2022-02-10 15:55:00|347.72|345.92|345.86|344.06|348.34|346.54|342.78|340.98|0
1644508800000|2022-02-10 16:00:00|345.66|343.86|348.49|346.69|350.23|348.43|340.66|338.86|0
1644509100000|2022-02-10 16:05:00|347.87|346.07|350.14|348.34|352.2|350.4|346.23|344.43|0
1644509400000|2022-02-10 16:10:00|350.34|348.54|342.36|340.56|350.34|348.54|342.15|340.35|0
1644509700000|2022-02-10 16:15:00|342.56|340.76|342.04|340.24|347.08|345.28|340.3|338.5|0
1644510000000|2022-02-10 16:20:00|342.35|340.55|344.48|342.68|344.89|343.09|339.57|337.77|0
1644510300000|2022-02-10 16:25:00|343.86|342.06|344.27|342.47|346.11|344.31|341.61|339.81|0
1644510600000|2022-02-10 16:30:00|343.86|342.06|337.36|335.56|343.86|342.06|336.59|334.79|0
1644510900000|2022-02-10 16:35:00|337.15|335.35|338.98|337.18|340.41|338.61|337.15|335.35|0
1644511200000|2022-02-10 16:40:00|338.78|336.98|345.71|343.91|345.71|343.91|338.57|336.77|0
1644511500000|2022-02-10 16:45:00|345.3|343.5|350.07|348.27|351.93|350.13|344.48|342.68|0
1644511800000|2022-02-10 16:50:00|349.86|348.06|349.24|347.44|351.51|349.71|348.72|346.92|0
1644512100000|2022-02-10 16:55:00|349.03|347.23|352.13|350.33|352.96|351.16|349.03|347.23|0
1644512400000|2022-02-10 17:00:00|352.43|350.63|347.83|346.03|352.43|350.63|346.39|344.59|0
1644512700000|2022-02-10 17:05:00|347.01|345.21|348.45|346.65|350.72|348.92|346.18|344.38|0
1644513000000|2022-02-10 17:10:00|348.24|346.44|349.68|347.88|350.72|348.92|348.24|346.44|0
1644513300000|2022-02-10 17:15:00|349.47|347.67|351.12|349.32|352.37|350.57|346.58|344.78|0
1644513600000|2022-02-10 17:20:00|350.92|349.12|351.74|349.94|353.61|351.81|350.5|348.7|0
1644513900000|2022-02-10 17:25:00|351.53|349.73|351.32|349.52|352.36|350.56|350.7|348.9|0
1644514200000|2022-02-10 17:30:00|351.53|349.73|346.36|344.56|354.43|352.63|345.74|343.94|0
1644514500000|2022-02-10 17:35:00|347.39|345.59|350.69|348.89|351.11|349.31|347.19|345.39|0
1644514800000|2022-02-10 17:40:00|350.48|348.68|349.45|347.65|351.73|349.93|348.21|346.41|0
1644515100000|2022-02-10 17:45:00|349.86|348.06|330.83|329.03|350.27|348.47|326.19|324.39|0
1644515400000|2022-02-10 17:50:00|330.63|328.83|331.12|329.32|333.14|331.34|323.77|321.97|0
1644515700000|2022-02-10 17:55:00|330.92|329.12|333.05|331.25|337.05|335.25|328.3|326.5|0
1644516000000|2022-02-10 18:00:00|332.05|330.25|334.72|332.92|335.22|333.42|327.65|325.85|0
1644516300000|2022-02-10 18:05:00|334.11|332.31|333.7|331.9|336.95|335.15|331.27|329.47|0
1644516600000|2022-02-10 18:10:00|334.71|332.91|331.87|330.07|335.73|333.93|330.26|328.46|0
1644516900000|2022-02-10 18:15:00|330.86|329.06|319.03|317.23|331.06|329.26|318.83|317.03|0
1644517200000|2022-02-10 18:20:00|319.22|317.42|325.04|323.24|325.04|323.24|317.56|315.76|0
1644517500000|2022-02-10 18:25:00|324.84|323.04|316.73|314.93|325.84|324.04|316.73|314.93|0
1644517800000|2022-02-10 18:30:00|316.54|314.74|314.08|312.28|319.49|317.69|312.34|310.54|0
1644518100000|2022-02-10 18:35:00|313.89|312.09|315.7|313.9|315.89|314.09|307.55|305.75|0
1644518400000|2022-02-10 18:40:00|315.5|313.7|319.6|317.8|319.9|318.1|314.72|312.92|0
1644518700000|2022-02-10 18:45:00|318.92|317.12|317.84|316.04|321.47|319.67|316.19|314.39|0
1644519000000|2022-02-10 18:50:00|318.72|316.92|317.15|315.35|319.89|318.09|315.79|313.99|0
1644519300000|2022-02-10 18:55:00|316.96|315.16|321.65|319.85|322.14|320.34|314.81|313.01|0
1644519600000|2022-02-10 19:00:00|323.03|321.23|315.58|313.78|324.4|322.6|315.58|313.78|0
1644519900000|2022-02-10 19:05:00|315.78|313.98|315.19|313.39|316.75|314.95|311.5|309.7|0
1644520200000|2022-02-10 19:10:00|316.16|314.36|311.1|309.3|316.36|314.56|309.94|308.14|0
1644520500000|2022-02-10 19:15:00|310.81|309.01|304.07|302.27|310.91|309.11|302.11|300.31|0
1644520800000|2022-02-10 19:20:00|304.45|302.65|309.79|307.99|309.79|307.99|303.68|301.88|0
1644521100000|2022-02-10 19:25:00|309.02|307.22|312.89|311.09|315.42|313.62|308.83|307.03|0
1644521400000|2022-02-10 19:30:00|312.6|310.8|313.47|311.67|316|314.2|311.23|309.43|0
1644521700000|2022-02-10 19:35:00|314.25|312.45|314.63|312.83|319.32|317.52|311.53|309.73|0
1644522000000|2022-02-10 19:40:00|314.92|313.12|313.65|311.85|320.1|318.3|313.07|311.27|0
1644522300000|2022-02-10 19:45:00|314.24|312.44|309.57|307.77|318.53|316.73|309.57|307.77|0
1644522600000|2022-02-10 19:50:00|310.93|309.13|305.23|303.43|312.29|310.49|303.98|302.18|0
1644522900000|2022-02-10 19:55:00|304.94|303.14|305.13|303.33|308.21|306.41|303.02|301.22|0
1644523200000|2022-02-10 20:00:00|305.9|304.1|306.28|304.48|307.63|305.83|300.53|298.73|0
1644523500000|2022-02-10 20:05:00|306.85|305.05|311.1|309.3|311.68|309.88|305.31|303.51|0
1644523800000|2022-02-10 20:10:00|311.29|309.49|311.48|309.68|314.59|312.79|309.55|307.75|0
1644524100000|2022-02-10 20:15:00|310.51|308.71|307.61|305.81|315.56|313.76|306.84|305.04|0
1644524400000|2022-02-10 20:20:00|307.8|306|308.57|306.77|310.51|308.71|303.37|301.57|0
1644524700000|2022-02-10 20:25:00|308.38|306.58|305.27|303.47|310.48|308.68|304.93|303.13|0
1644525000000|2022-02-10 20:30:00|304.69|302.89|296.46|294.66|304.69|302.89|296.27|294.47|0
1644525300000|2022-02-10 20:35:00|296.65|294.85|300.11|298.31|302.59|300.79|294.89|293.09|0
1644525600000|2022-02-10 20:40:00|300.68|298.88|295.55|293.75|302.01|300.21|294.04|292.24|0
1644525900000|2022-02-10 20:45:00|294.98|293.18|291.02|289.22|295.55|293.75|287.46|285.66|0
1644526200000|2022-02-10 20:50:00|290.46|288.66|295.16|293.36|299.42|297.62|287.09|285.29|0
1644526500000|2022-02-10 20:55:00|295.92|294.12|300.15|298.35|307.16|305.36|295.73|293.93|0
1644526800000|2022-02-10 21:00:00|301.2|299.4|298.9|297.1|301.78|299.98|297.38|295.58|0
1644527100000|2022-02-10 21:05:00|299.28|297.48|299.37|297.57|301.96|300.16|298.03|296.23|0
1644527400000|2022-02-10 21:10:00|298.99|297.19|296.69|294.89|299.18|297.38|294.79|292.99|0
1644527700000|2022-02-10 21:15:00|296.41|294.21|293.74|291.54|296.51|294.31|293.27|291.07|0
1644528000000|2022-02-10 21:20:00|293.65|291.45|291.75|289.55|293.65|291.45|290.99|288.79|0
1644528300000|2022-02-10 21:25:00|291.37|289.17|294.49|292.29|294.78|292.58|291.18|288.98|0
1644528600000|2022-02-10 21:30:00|294.97|292.77|294.77|292.57|296.49|294.29|293.82|291.62|0
1644528900000|2022-02-10 21:35:00|294.96|292.76|295.53|293.33|296.38|294.18|294.39|292.19|0
1644529200000|2022-02-10 21:40:00|295.72|293.52|293.81|291.61|296.1|293.9|293.62|291.42|0
1644529500000|2022-02-10 21:45:00|294.19|291.99|295.9|293.7|296.09|293.89|293.05|290.85|0
1644529800000|2022-02-10 21:50:00|295.99|293.79|297.23|295.03|297.42|295.22|295.13|292.93|0
1644530100000|2022-02-10 21:55:00|297.42|295.22|298.65|296.45|298.94|296.74|297.04|294.84|0
1644530400000|2022-02-10 22:00:00|298.6|296.4|298.35|296.15|298.72|296.52|297.55|295.35|0
1644530700000|2022-02-10 22:05:00|298.41|296.21|298.3|296.1|298.41|296.21|298.24|296.04|0
1644531000000|2022-02-10 22:10:00|298.29|296.09|298.15|295.95|298.29|296.09|298.09|295.89|0
1644531300000|2022-02-10 22:15:00|298.17|295.97|297.75|295.55|298.23|296.03|297.73|295.53|0
1644531600000|2022-02-10 22:20:00|297.89|295.69|297.72|295.52|297.89|295.69|297.67|295.47|0
1644531900000|2022-02-10 22:25:00|297.77|295.57|297.71|295.51|297.77|295.57|297.58|295.38|0
1644532200000|2022-02-10 22:30:00|297.68|295.48|297.59|295.39|297.8|295.6|297.18|294.98|0
1644532500000|2022-02-10 22:35:00|297.63|295.43|297.99|295.79|298.18|295.98|297.62|295.42|0
1644532800000|2022-02-10 22:40:00|298.11|295.91|297.88|295.68|298.11|295.91|297.8|295.6|0
1644533100000|2022-02-10 22:45:00|297.85|295.65|297.9|295.7|297.9|295.7|297.59|295.39|0
1644533400000|2022-02-10 22:50:00|297.93|295.73|297.92|295.72|298.12|295.92|297.92|295.72|0
1644533700000|2022-02-10 22:55:00|297.95|295.75|297.48|295.28|298.28|296.08|297.48|295.28|0
1644534000000|2022-02-10 23:00:00|298.09|295.89|296.96|294.76|299.45|297.25|295.06|292.86|0
1644534300000|2022-02-10 23:05:00|297.15|294.95|295.9|293.7|298.87|296.67|295.81|293.61|0
1644534600000|2022-02-10 23:10:00|296.28|294.08|298.67|296.47|298.95|296.75|296.19|293.99|0
1644534900000|2022-02-10 23:15:00|298.86|296.66|300.58|298.38|300.96|298.76|298.28|296.08|0
1644535200000|2022-02-10 23:20:00|300.77|298.57|298.66|296.46|300.77|298.57|298.47|296.27|0
1644535500000|2022-02-10 23:25:00|298.46|296.26|295.4|293.2|299.13|296.93|294.83|292.63|0
1644535800000|2022-02-10 23:30:00|295.21|293.01|293.12|290.92|295.79|293.59|292.36|290.16|0
1644536100000|2022-02-10 23:35:00|293.21|291.01|293.39|291.19|293.96|291.76|291.41|289.21|0
1644536400000|2022-02-10 23:40:00|293.11|290.91|292.54|290.34|293.39|291.19|291.21|289.01|0
1644536700000|2022-02-10 23:45:00|292.73|290.53|293.67|291.47|293.86|291.66|292.15|289.95|0
1644537000000|2022-02-10 23:50:00|293.57|291.37|292.24|290.04|294.24|292.04|292.15|289.95|0
1644537300000|2022-02-10 23:55:00|292.34|290.14|290.81|288.61|292.34|290.14|289.87|287.67|0
1644537600000|2022-02-11 00:00:00|291.09|288.89|288.35|286.15|291.57|289.37|288.35|286.15|0
1644537900000|2022-02-11 00:05:00|288.26|286.06|290.8|288.6|290.8|288.6|287.88|285.68|0
1644538200000|2022-02-11 00:10:00|290.99|288.79|288.81|286.61|290.99|288.79|288.72|286.52|0
1644538500000|2022-02-11 00:15:00|288.91|286.71|286.83|284.63|289.1|286.9|286.27|284.07|0
1644538800000|2022-02-11 00:20:00|286.92|284.72|283.26|281.06|287.39|285.19|282.7|280.5|0
1644539100000|2022-02-11 00:25:00|283.82|281.62|283.72|281.52|284.57|282.37|283.25|281.05|0
1644539400000|2022-02-11 00:30:00|283.44|281.24|285.31|283.11|285.5|283.3|283.44|281.24|0
1644539700000|2022-02-11 00:35:00|285.5|283.3|285.3|283.1|286.06|283.86|284.93|282.73|0
1644540000000|2022-02-11 00:40:00|285.12|282.92|284.36|282.16|286.43|284.23|284.36|282.16|0
1644540300000|2022-02-11 00:45:00|284.55|282.35|286.42|284.22|286.61|284.41|284.17|281.97|0
1644540600000|2022-02-11 00:50:00|286.61|284.41|284.54|282.34|286.8|284.6|284.54|282.34|0
1644540900000|2022-02-11 00:55:00|284.72|282.52|287.06|284.86|287.16|284.96|284.35|282.15|0
1644541200000|2022-02-11 01:00:00|286.78|284.58|286.49|284.29|286.97|284.77|284.9|282.7|0
1644541500000|2022-02-11 01:05:00|286.3|284.1|283.4|281.2|286.3|284.1|283.4|281.2|0
1644541800000|2022-02-11 01:10:00|283.49|281.29|283.76|281.56|284.14|281.94|281.9|279.7|0
1644542100000|2022-02-11 01:15:00|283.95|281.75|288.65|286.45|289.78|287.58|283.95|281.75|0
1644542400000|2022-02-11 01:20:00|288.83|286.63|288.17|285.97|289.78|287.58|288.07|285.87|0
1644542700000|2022-02-11 01:25:00|288.26|286.06|289.83|287.63|290.3|288.1|286.88|284.68|0
1644543000000|2022-02-11 01:30:00|289.74|287.54|291.8|289.6|291.81|289.61|288.61|286.41|0
1644543300000|2022-02-11 01:35:00|291.99|289.79|292.18|289.98|292.56|290.36|291.42|289.22|0
1644543600000|2022-02-11 01:40:00|292.37|290.17|292.45|290.25|293.88|291.68|292.36|290.16|0
1644543900000|2022-02-11 01:45:00|292.36|290.16|290.66|288.46|292.36|290.16|290.66|288.46|0
1644544200000|2022-02-11 01:50:00|290.56|288.36|291.87|289.67|292.54|290.34|290.47|288.27|0
1644544500000|2022-02-11 01:55:00|292.35|290.15|290.27|288.07|292.35|290.15|289.52|287.32|0
1644544800000|2022-02-11 02:00:00|290.17|287.97|288.85|286.65|290.83|288.63|288.85|286.65|0
1644545100000|2022-02-11 02:05:00|288.76|286.56|288.56|286.36|289.41|287.21|288.38|286.18|0
1644545400000|2022-02-11 02:10:00|288.46|286.26|286.49|284.29|288.75|286.55|285.37|283.17|0
1644545700000|2022-02-11 02:15:00|286.31|284.11|285.55|283.35|287.99|285.79|285.36|283.16|0
1644546000000|2022-02-11 02:20:00|285.36|283.16|284.14|281.94|286.67|284.47|284.14|281.94|0
1644546300000|2022-02-11 02:25:00|284.24|282.04|286.48|284.28|286.66|284.46|284.24|282.04|0
1644546600000|2022-02-11 02:30:00|286.66|284.46|285.72|283.52|286.66|284.46|284.6|282.4|0
1644546900000|2022-02-11 02:35:00|285.53|283.33|286.28|284.08|286.55|284.35|285.16|282.96|0
1644547200000|2022-02-11 02:40:00|286.09|283.89|286.83|284.63|287.02|284.82|285.53|283.33|0
1644547500000|2022-02-11 02:45:00|286.65|284.45|287.48|285.28|287.58|285.38|286.27|284.07|0
1644547800000|2022-02-11 02:50:00|287.39|285.19|287.64|285.44|288.3|286.1|286.8|284.6|0
1644548100000|2022-02-11 02:55:00|287.45|285.25|290.26|288.06|290.73|288.53|286.89|284.69|0
1644548400000|2022-02-11 03:00:00|290.35|288.15|287.44|285.24|290.64|288.44|287.25|285.05|0
1644548700000|2022-02-11 03:05:00|287.53|285.33|286.31|284.11|287.63|285.43|285.19|282.99|0
1644549000000|2022-02-11 03:10:00|286.5|284.3|285.56|283.36|286.5|284.3|284.82|282.62|0
1644549300000|2022-02-11 03:15:00|285.75|283.55|286.11|283.91|286.49|284.29|285.55|283.35|0
1644549600000|2022-02-11 03:20:00|286.02|283.82|286.11|283.91|288.17|285.97|286.02|283.82|0
1644549900000|2022-02-11 03:25:00|286.2|284|287.41|285.21|287.41|285.21|285.54|283.34|0
1644550200000|2022-02-11 03:30:00|287.31|285.11|285.44|283.24|287.31|285.11|285.35|283.15|0
1644550500000|2022-02-11 03:35:00|285.54|283.34|284.04|281.84|285.54|283.34|283.11|280.91|0
1644550800000|2022-02-11 03:40:00|284.13|281.93|284.22|282.02|284.41|282.21|283.85|281.65|0
1644551100000|2022-02-11 03:45:00|284.31|282.11|285.89|283.69|286.27|284.07|283.84|281.64|0
1644551400000|2022-02-11 03:50:00|286.08|283.88|286.82|284.62|288.33|286.13|286.08|283.88|0
1644551700000|2022-02-11 03:55:00|287.01|284.81|287.94|285.74|287.94|285.74|286.45|284.25|0
1644552000000|2022-02-11 04:00:00|288.13|285.93|286.62|284.42|288.32|286.12|286.44|284.24|0
1644552300000|2022-02-11 04:05:00|286.44|284.24|285.68|283.48|286.81|284.61|285.59|283.39|0
1644552600000|2022-02-11 04:10:00|285.49|283.29|285.49|283.29|285.87|283.67|284.93|282.73|0
1644552900000|2022-02-11 04:15:00|285.3|283.1|284.55|282.35|285.3|283.1|284.18|281.98|0
1644553200000|2022-02-11 04:20:00|284.74|282.54|283.98|281.78|284.74|282.54|283.8|281.6|0
1644553500000|2022-02-11 04:25:00|284.07|281.87|283.61|281.41|284.54|282.34|283.61|281.41|0
1644553800000|2022-02-11 04:30:00|283.51|281.31|282.75|280.55|285.36|283.16|281.45|279.25|0
1644554100000|2022-02-11 04:35:00|282.65|280.45|280.33|278.13|282.93|280.73|280.33|278.13|0
1644554400000|2022-02-11 04:40:00|280.23|278.03|277.46|275.26|280.88|278.68|276.63|274.43|0
1644554700000|2022-02-11 04:45:00|277.55|275.35|276.81|274.61|278.48|276.28|276.26|274.06|0
1644555000000|2022-02-11 04:50:00|276.63|274.43|277.73|275.53|278.28|276.08|276.26|274.06|0
1644555300000|2022-02-11 04:55:00|277.45|275.25|278.27|276.07|279.01|276.81|277.45|275.25|0
1644555600000|2022-02-11 05:00:00|277.9|275.7|276.79|274.59|278.54|276.34|275.51|273.31|0
1644555900000|2022-02-11 05:05:00|276.98|274.78|278.63|276.43|278.82|276.62|276.98|274.78|0
1644556200000|2022-02-11 05:10:00|278.53|276.33|278.44|276.24|279|276.8|276.97|274.77|0
1644556500000|2022-02-11 05:15:00|278.26|276.06|277.42|275.22|278.34|276.14|276.96|274.76|0
1644556800000|2022-02-11 05:20:00|277.14|274.94|276.49|274.29|277.23|275.03|275.12|272.92|0
1644557100000|2022-02-11 05:25:00|276.57|274.37|275.65|273.45|276.85|274.65|275.11|272.91|0
1644557400000|2022-02-11 05:30:00|275.56|273.36|273.92|271.72|276.56|274.36|273.73|271.53|0
1644557700000|2022-02-11 05:35:00|273.73|271.53|274.46|272.26|274.46|272.26|272.09|269.89|0
1644558000000|2022-02-11 05:40:00|274.54|272.34|274.17|271.97|275.73|273.53|273.36|271.16|0
1644558300000|2022-02-11 05:45:00|274.45|272.25|272.08|269.88|274.45|272.25|272.08|269.88|0
1644558600000|2022-02-11 05:50:00|272.26|270.06|271.71|269.51|272.26|270.06|271.53|269.33|0
1644558900000|2022-02-11 05:55:00|271.53|269.33|274.34|272.14|274.62|272.42|271.53|269.33|0
1644559200000|2022-02-11 06:00:00|274.25|272.05|274.51|272.31|274.61|272.41|272.79|270.59|0
1644559500000|2022-02-11 06:05:00|274.61|272.41|276.98|274.78|276.98|274.78|273.69|271.49|0
1644559800000|2022-02-11 06:10:00|276.61|274.41|276.61|274.41|277.71|275.51|275.97|273.77|0
1644560100000|2022-02-11 06:15:00|276.79|274.59|275.96|273.76|277.06|274.86|274.69|272.49|0
1644560400000|2022-02-11 06:20:00|276.33|274.13|275.59|273.39|276.33|274.13|275.05|272.85|0
1644560700000|2022-02-11 06:25:00|275.5|273.3|277.05|274.85|277.13|274.93|274.95|272.75|0
1644561000000|2022-02-11 06:30:00|276.86|274.66|275.21|273.01|277.23|275.03|275.21|273.01|0
1644561300000|2022-02-11 06:35:00|275.12|272.92|274.93|272.73|275.57|273.37|273.94|271.74|0
1644561600000|2022-02-11 06:40:00|274.84|272.64|276.38|274.18|276.48|274.28|272.48|270.28|0
1644561900000|2022-02-11 06:45:00|276.3|274.1|277.11|274.91|277.76|275.56|276.11|273.91|0
1644562200000|2022-02-11 06:50:00|277.02|274.82|278.85|276.65|279.03|276.83|276.84|274.64|0
1644562500000|2022-02-11 06:55:00|279.03|276.83|280.31|278.11|280.68|278.48|279.03|276.83|0
1644562800000|2022-02-11 07:00:00|280.03|277.83|282.42|280.22|283.44|281.24|279.94|277.74|0
1644563100000|2022-02-11 07:05:00|282.61|280.41|286.03|283.83|286.4|284.2|282.52|280.32|0
1644563400000|2022-02-11 07:10:00|286.12|283.92|287.7|285.5|288.26|286.06|285.1|282.9|0
1644563700000|2022-02-11 07:15:00|287.6|285.4|283.98|281.78|288.81|286.61|283.98|281.78|0
1644564000000|2022-02-11 07:20:00|284.16|281.96|285.64|283.44|285.64|283.44|281.94|279.74|0
1644564300000|2022-02-11 07:25:00|285.91|283.71|284.34|282.14|286.01|283.81|284.15|281.95|0
1644564600000|2022-02-11 07:30:00|284.52|282.32|284.33|282.13|286.75|284.55|283.96|281.76|0
1644564900000|2022-02-11 07:35:00|284.52|282.32|287.67|285.47|287.85|285.65|283.77|281.57|0
1644565200000|2022-02-11 07:40:00|287.48|285.28|286.17|283.97|288.22|286.02|285.62|283.42|0
1644565500000|2022-02-11 07:45:00|286.36|284.16|286.35|284.15|287.66|285.46|285.43|283.23|0
1644565800000|2022-02-11 07:50:00|286.26|284.06|286.53|284.33|287.84|285.64|286.26|284.06|0
1644566100000|2022-02-11 07:55:00|286.62|284.42|287.08|284.88|287.83|285.63|286.53|284.33|0
1644566400000|2022-02-11 08:00:00|287.83|285.63|289.69|287.49|290.25|288.05|284.67|282.47|0
1644566700000|2022-02-11 08:05:00|289.02|287.22|293.6|291.8|293.79|291.99|289.02|287.22|0
1644567000000|2022-02-11 08:10:00|293.79|291.99|293.97|292.17|296.25|294.45|293.03|291.23|0
1644567300000|2022-02-11 08:15:00|294.16|292.36|293.4|291.6|295.49|293.69|291.61|289.81|0
1644567600000|2022-02-11 08:20:00|292.74|290.94|290.38|288.58|293.3|291.5|289.26|287.46|0
1644567900000|2022-02-11 08:25:00|290.47|288.67|290.56|288.76|290.85|289.05|288.69|286.89|0
1644568200000|2022-02-11 08:30:00|291.13|289.33|289.43|287.63|293.58|291.78|289.24|287.44|0
1644568500000|2022-02-11 08:35:00|289.24|287.44|282.52|280.72|290.08|288.28|282.52|280.72|0
1644568800000|2022-02-11 08:40:00|282.71|280.91|284.19|282.39|286.43|284.63|282.15|280.35|0
1644569100000|2022-02-11 08:45:00|283.81|282.01|286.3|284.5|287.43|285.63|283.44|281.64|0
1644569400000|2022-02-11 08:50:00|286.12|284.32|285.74|283.94|288.17|286.37|285.37|283.57|0
1644569700000|2022-02-11 08:55:00|285.64|283.84|282.66|280.86|287.69|285.89|282.29|280.49|0
1644570000000|2022-02-11 09:00:00|282.85|281.05|285.35|283.55|286.01|284.21|282.39|280.59|0
1644570300000|2022-02-11 09:05:00|285.54|283.74|287.96|286.16|288.05|286.25|283.4|281.6|0
1644570600000|2022-02-11 09:10:00|288.15|286.35|288.14|286.34|288.33|286.53|285.53|283.73|0
1644570900000|2022-02-11 09:15:00|287.77|285.97|288.61|286.81|289.92|288.12|287.11|285.31|0
1644571200000|2022-02-11 09:20:00|288.42|286.62|285.51|283.71|288.51|286.71|285.51|283.71|0
1644571500000|2022-02-11 09:25:00|285.98|284.18|285.97|284.17|286.63|284.83|284.85|283.05|0
1644571800000|2022-02-11 09:30:00|285.78|283.98|281.87|280.07|285.97|284.17|281.87|280.07|0
1644572100000|2022-02-11 09:35:00|282.05|280.25|282.23|280.43|282.42|280.62|280.01|278.21|0
1644572400000|2022-02-11 09:40:00|282.05|280.25|281.57|279.77|282.05|280.25|279.45|277.65|0
1644572700000|2022-02-11 09:45:00|281.67|279.87|281.29|279.49|283.34|281.54|281.11|279.31|0
1644573000000|2022-02-11 09:50:00|281.66|279.86|280.73|278.93|282.22|280.42|279.06|277.26|0
1644573300000|2022-02-11 09:55:00|281.47|279.67|282.11|280.31|282.58|280.78|280.91|279.11|0
1644573600000|2022-02-11 10:00:00|282.21|280.41|284.25|282.45|284.44|282.64|281.65|279.85|0
1644573900000|2022-02-11 10:05:00|283.97|282.17|283.5|281.7|284.44|282.64|282.76|280.96|0
1644574200000|2022-02-11 10:10:00|283.69|281.89|282.19|280.39|284.24|282.44|282.19|280.39|0
1644574500000|2022-02-11 10:15:00|282.56|280.76|282.74|280.94|284.24|282.44|282.56|280.76|0
1644574800000|2022-02-11 10:20:00|282.93|281.13|284.13|282.33|284.6|282.8|282.93|281.13|0
1644575100000|2022-02-11 10:25:00|284.04|282.24|284.12|282.32|284.41|282.61|282.82|281.02|0
1644575400000|2022-02-11 10:30:00|284.22|282.42|284.22|282.42|284.59|282.79|282.73|280.93|0
1644575700000|2022-02-11 10:35:00|284.4|282.6|284.4|282.6|284.59|282.79|283.65|281.85|0
1644576000000|2022-02-11 10:40:00|284.58|282.78|284.76|282.96|286.63|284.83|284.02|282.22|0
1644576300000|2022-02-11 10:45:00|285.04|283.24|284.57|282.77|286.44|284.64|283.83|282.03|0
1644576600000|2022-02-11 10:50:00|284.85|283.05|286.43|284.63|286.81|285.01|284.85|283.05|0
1644576900000|2022-02-11 10:55:00|286.62|284.82|286.99|285.19|288.12|286.32|286.24|284.44|0
1644577200000|2022-02-11 11:00:00|287.18|285.38|284.37|282.57|287.18|285.38|284.18|282.38|0
1644577500000|2022-02-11 11:05:00|284.55|282.75|283.06|281.26|285.48|283.68|282.96|281.16|0
1644577800000|2022-02-11 11:10:00|283.24|281.44|283.42|281.62|284.73|282.93|282.5|280.7|0
1644578100000|2022-02-11 11:15:00|283.98|282.18|282.15|280.35|285.66|283.86|281.41|279.61|0
1644578400000|2022-02-11 11:20:00|281.97|280.17|282.15|280.35|282.9|281.1|281.41|279.61|0
1644578700000|2022-02-11 11:25:00|282.24|280.44|282.79|280.99|283.08|281.28|279.35|277.55|0
1644579000000|2022-02-11 11:30:00|282.7|280.9|281.39|279.59|283.07|281.27|281.29|279.49|0
1644579300000|2022-02-11 11:35:00|281.2|279.4|283.15|281.35|283.81|282.01|280.83|279.03|0
1644579600000|2022-02-11 11:40:00|283.06|281.26|282.12|280.32|284.75|282.95|282.12|280.32|0
1644579900000|2022-02-11 11:45:00|281.75|279.95|281|279.2|282.58|280.78|281|279.2|0
1644580200000|2022-02-11 11:50:00|281.75|279.95|281.9|280.1|282.94|281.14|280.88|279.08|0
1644580500000|2022-02-11 11:55:00|281.81|280.01|282.92|281.12|283.11|281.31|281.63|279.83|0
1644580800000|2022-02-11 12:00:00|283.3|281.5|283.67|281.87|285.73|283.93|282.92|281.12|0
1644581100000|2022-02-11 12:05:00|283.85|282.05|287.22|285.42|288.16|286.36|283.29|281.49|0
1644581400000|2022-02-11 12:10:00|286.65|284.85|291.92|290.12|292.11|290.31|286.65|284.85|0
1644581700000|2022-02-11 12:15:00|292.3|290.5|291.54|289.74|293.44|291.64|290.78|288.98|0
1644582000000|2022-02-11 12:20:00|291.73|289.93|292.86|291.06|294.28|292.48|291.73|289.93|0
1644582300000|2022-02-11 12:25:00|292.76|290.96|298.65|296.85|299.13|297.33|292.76|290.96|0
1644582600000|2022-02-11 12:30:00|298.17|296.37|297.67|295.87|302.2|300.4|297.67|295.87|0
1644582900000|2022-02-11 12:35:00|297.09|295.29|297.18|295.38|298.23|296.43|296.71|294.91|0
1644583200000|2022-02-11 12:40:00|297.09|295.29|294.23|292.43|298.04|296.24|294.04|292.24|0
1644583500000|2022-02-11 12:45:00|294.42|292.62|293.65|291.85|294.42|292.62|292.71|290.91|0
1644583800000|2022-02-11 12:50:00|293.84|292.04|292.7|290.9|293.84|292.04|292.13|290.33|0
1644584100000|2022-02-11 12:55:00|292.51|290.71|294.23|292.43|295.63|293.83|292.32|290.52|0
1644584400000|2022-02-11 13:00:00|294.04|292.24|293.03|291.23|294.32|292.52|291.58|289.78|0
1644584700000|2022-02-11 13:05:00|293.22|291.42|295.11|293.31|296.63|294.83|292.84|291.04|0
1644585000000|2022-02-11 13:10:00|294.92|293.12|298.53|296.73|298.53|296.73|294.92|293.12|0
1644585300000|2022-02-11 13:15:00|298.43|296.63|300.63|298.83|301.01|299.21|297.39|295.59|0
1644585600000|2022-02-11 13:20:00|300.34|298.54|301.01|299.21|302.55|300.75|299.86|298.06|0
1644585900000|2022-02-11 13:25:00|300.63|298.83|299.66|297.86|300.82|299.02|298.9|297.1|0
1644586200000|2022-02-11 13:30:00|299.47|297.67|301|299.2|301.19|299.39|299.47|297.67|0
1644586500000|2022-02-11 13:35:00|301.19|299.39|301.95|300.15|302.34|300.54|301.19|299.39|0
1644586800000|2022-02-11 13:40:00|301.76|299.96|303.26|301.46|306.39|304.59|301.76|299.96|0
1644587100000|2022-02-11 13:45:00|303.07|301.27|305.77|303.97|305.77|303.97|302.1|300.3|0
1644587400000|2022-02-11 13:50:00|305.57|303.77|306.15|304.35|307.12|305.32|304.21|302.41|0
1644587700000|2022-02-11 13:55:00|305.95|304.15|304.4|302.6|306.15|304.35|304.21|302.41|0
1644588000000|2022-02-11 14:00:00|304.21|302.41|307.11|305.31|307.11|305.31|304.21|302.41|0
1644588300000|2022-02-11 14:05:00|306.14|304.34|302.46|300.66|306.14|304.34|302.46|300.66|0
1644588600000|2022-02-11 14:10:00|302.55|300.75|301.3|299.5|303.62|301.82|300.72|298.92|0
1644588900000|2022-02-11 14:15:00|301.49|299.69|300.52|298.72|301.78|299.98|300.33|298.53|0
1644589200000|2022-02-11 14:20:00|300.33|298.53|298.98|297.18|300.91|299.11|298.03|296.23|0
1644589500000|2022-02-11 14:25:00|299.17|297.37|300.9|299.1|300.9|299.1|299.17|297.37|0
1644589800000|2022-02-11 14:30:00|300.32|298.52|300.7|298.9|307.66|305.86|300.32|298.52|0
1644590100000|2022-02-11 14:35:00|299.35|297.55|300.89|299.09|304.55|302.75|296.67|294.87|0
1644590400000|2022-02-11 14:40:00|301.36|299.56|301.69|299.89|303.42|301.62|298.2|296.4|0
1644590700000|2022-02-11 14:45:00|301.88|300.08|313.9|312.1|317.23|315.43|301.88|300.08|0
1644591000000|2022-02-11 14:50:00|314.09|312.29|311.55|309.75|316.44|314.64|310.19|308.39|0
1644591300000|2022-02-11 14:55:00|311.45|309.65|299.46|297.66|312.72|310.92|297.07|295.27|0
1644591600000|2022-02-11 15:00:00|299.56|297.76|305.52|303.72|306.88|305.08|299.37|297.57|0
1644591900000|2022-02-11 15:05:00|305.81|304.01|306.48|304.68|311.73|309.93|304.17|302.37|0
1644592200000|2022-02-11 15:10:00|306.1|304.3|298.59|296.79|307.26|305.46|294.39|292.59|0
1644592500000|2022-02-11 15:15:00|298.39|296.59|298.58|296.78|299.54|297.74|292.86|291.06|0
1644592800000|2022-02-11 15:20:00|298.86|297.06|303.57|301.77|304.53|302.73|298.67|296.87|0
1644593100000|2022-02-11 15:25:00|303.18|301.38|304.61|302.81|307.05|305.25|301.99|300.19|0
1644593400000|2022-02-11 15:30:00|305.38|303.58|302.03|300.23|309.96|308.16|300.49|298.69|0
1644593700000|2022-02-11 15:35:00|302.22|300.42|307.04|305.24|308.01|306.21|298.38|296.58|0
1644594000000|2022-02-11 15:40:00|307.33|305.53|305.29|303.49|308.98|307.18|304.91|303.11|0
1644594300000|2022-02-11 15:45:00|305.68|303.88|302.4|300.6|308|306.2|302.21|300.41|0
1644594600000|2022-02-11 15:50:00|302.78|300.98|300.66|298.86|304.71|302.91|297.41|295.61|0
1644594900000|2022-02-11 15:55:00|300.09|298.29|298.36|296.56|301.71|299.91|295.88|294.08|0
1644595200000|2022-02-11 16:00:00|297.4|295.6|306.43|304.63|306.82|305.02|296.83|295.03|0
1644595500000|2022-02-11 16:05:00|306.04|304.24|294.34|292.54|306.04|304.24|294.34|292.54|0
1644595800000|2022-02-11 16:10:00|294.91|293.11|294.33|292.53|296.43|294.63|292.82|291.02|0
1644596100000|2022-02-11 16:15:00|293.57|291.77|292.24|290.44|294.72|292.92|289.22|287.42|0
1644596400000|2022-02-11 16:20:00|293|291.2|295.85|294.05|296.42|294.62|292.81|291.01|0
1644596700000|2022-02-11 16:25:00|295.66|293.86|292.04|290.24|296.23|294.43|289.96|288.16|0
1644597000000|2022-02-11 16:30:00|291.47|289.67|287.88|286.08|294.89|293.09|287.88|286.08|0
1644597300000|2022-02-11 16:35:00|288.06|286.26|284.86|283.06|289.76|287.96|283.18|281.38|0
1644597600000|2022-02-11 16:40:00|284.1|282.3|283.63|281.83|285.7|283.9|281.77|279.97|0
1644597900000|2022-02-11 16:45:00|283.82|282.02|286.82|285.02|288.7|286.9|282.7|280.9|0
1644598200000|2022-02-11 16:50:00|287.19|285.39|286.44|284.64|288.88|287.08|283.44|281.64|0
1644598500000|2022-02-11 16:55:00|286.62|284.82|290.01|288.21|292.28|290.48|286.62|284.82|0
1644598800000|2022-02-11 17:00:00|289.44|287.64|290.95|289.15|292.09|290.29|286.99|285.19|0
1644599100000|2022-02-11 17:05:00|290.76|288.96|289.62|287.82|290.94|289.14|287.74|285.94|0
1644599400000|2022-02-11 17:10:00|290|288.2|292.64|290.84|295.31|293.51|289.24|287.44|0
1644599700000|2022-02-11 17:15:00|293.02|291.22|287.16|285.36|293.02|291.22|285.84|284.04|0
1644600000000|2022-02-11 17:20:00|287.35|285.55|286.4|284.6|287.72|285.92|284.9|283.1|0
1644600300000|2022-02-11 17:25:00|286.02|284.22|289.6|287.8|290.73|288.93|285.46|283.66|0
1644600600000|2022-02-11 17:30:00|289.79|287.99|290.54|288.74|292.52|290.72|288.46|286.66|0
1644600900000|2022-02-11 17:35:00|290.92|289.12|289.4|287.6|292.24|290.44|287.89|286.09|0
1644601200000|2022-02-11 17:40:00|289.96|288.16|287.32|285.52|290.72|288.92|286.94|285.14|0
1644601500000|2022-02-11 17:45:00|287.51|285.71|284.68|282.88|287.51|285.71|283.75|281.95|0
1644601800000|2022-02-11 17:50:00|284.87|283.07|279.08|277.28|285.06|283.26|278.52|276.72|0
1644602100000|2022-02-11 17:55:00|279.26|277.46|280.69|278.89|281.44|279.64|279.08|277.28|0
1644602400000|2022-02-11 18:00:00|280.51|278.71|279.76|277.96|282.74|280.94|279.01|277.21|0
1644602700000|2022-02-11 18:05:00|280.13|278.33|287.04|285.24|288.17|286.37|279.2|277.4|0
1644603000000|2022-02-11 18:10:00|287.23|285.43|282.73|280.93|287.23|285.43|281.98|280.18|0
1644603300000|2022-02-11 18:15:00|282.91|281.11|283.28|281.48|283.29|281.49|278.81|277.01|0
1644603600000|2022-02-11 18:20:00|283.09|281.29|280.52|278.72|283.47|281.67|279.78|277.98|0
1644603900000|2022-02-11 18:25:00|280.71|278.91|272.72|270.92|280.71|278.91|272.54|270.74|0
1644604200000|2022-02-11 18:30:00|272.35|270.55|268.17|266.37|272.72|270.92|266.23|264.43|0
1644604500000|2022-02-11 18:35:00|267.81|266.01|254.44|252.64|267.81|266.01|254.44|252.64|0
1644604800000|2022-02-11 18:40:00|254.17|252.37|253.02|251.22|259.34|257.54|250.64|248.84|0
1644605100000|2022-02-11 18:45:00|252.22|250.42|252.38|249.86|253.87|251.53|239.57|237.23|0
1644605400000|2022-02-11 18:50:00|253.34|250.82|258.56|256.04|261.1|258.58|247.68|245.16|0
1644605700000|2022-02-11 18:55:00|258.03|255.51|250.34|248.18|258.03|255.51|250.34|248.17|0
1644606000000|2022-02-11 19:00:00|249.3|247.14|251.16|249|255.91|253.75|243.96|241.8|0
1644606300000|2022-02-11 19:05:00|252.71|250.55|251.49|249.33|258.1|255.94|245.32|243.16|0
1644606600000|2022-02-11 19:10:00|251.67|249.51|255.82|253.66|257.04|254.88|248.65|246.49|0
1644606900000|2022-02-11 19:15:00|256.6|254.44|263.27|260.93|266.89|264.73|255.65|253.49|0
1644607200000|2022-02-11 19:20:00|261.5|259.16|257.64|255.3|265.74|263.4|257.29|254.95|0
1644607500000|2022-02-11 19:25:00|256.77|254.43|251.02|248.68|257.82|255.48|249.66|247.32|0
1644607800000|2022-02-11 19:30:00|250.68|248.34|261.36|259.02|264.16|261.82|249.49|247.15|0
1644608100000|2022-02-11 19:35:00|261.71|259.37|257.06|254.9|261.71|259.37|255.73|253.57|0
1644608400000|2022-02-11 19:40:00|256.89|254.73|251.56|249.76|258.95|256.79|251.05|249.24|0
1644608700000|2022-02-11 19:45:00|251.9|250.1|247.48|245.68|253.27|251.47|245.96|244.16|0
1644609000000|2022-02-11 19:50:00|247.22|245.42|247.9|245.38|248.24|245.72|238.65|236.13|0
1644609300000|2022-02-11 19:55:00|248.4|245.88|252.06|249.54|253.17|250.65|248.4|245.88|0
1644609600000|2022-02-11 20:00:00|252.49|249.97|262.24|259.72|264.66|262.14|251.47|248.95|0
1644609900000|2022-02-11 20:05:00|261.72|259.2|251.08|248.56|263.53|261.01|250.23|247.71|0
1644610200000|2022-02-11 20:10:00|251.6|249.08|249.88|247.36|252.79|250.27|247.34|244.82|0
1644610500000|2022-02-11 20:15:00|249.54|247.02|245.62|243.46|256.74|254.22|244.95|242.79|0
1644610800000|2022-02-11 20:20:00|246.13|243.97|244.94|242.78|249.18|247.02|243.09|240.93|0
1644611100000|2022-02-11 20:25:00|245.44|243.28|251.39|249.23|251.56|249.4|244.43|242.27|0
1644611400000|2022-02-11 20:30:00|250.53|248.37|250.02|247.86|251.55|249.39|242.23|240.07|0
1644611700000|2022-02-11 20:35:00|249.85|247.69|242.23|240.07|250.44|248.28|241.64|239.48|0
1644612000000|2022-02-11 20:40:00|242.65|240.49|241.13|238.97|243.58|241.42|234.27|232.11|0
1644612300000|2022-02-11 20:45:00|241.46|239.3|252.01|249.85|252.65|250.49|240.96|238.8|0
1644612600000|2022-02-11 20:50:00|251.49|249.33|245.53|243.37|252.01|249.85|244.16|242|0
1644612900000|2022-02-11 20:55:00|245.88|243.72|241.59|239.43|255.59|253.43|241.25|239.09|0
1644613200000|2022-02-11 21:00:00|241.08|238.92|242.44|240.28|243.3|241.14|237.69|235.53|0
1644613500000|2022-02-11 21:05:00|242.1|239.94|241.73|239.57|243.46|241.3|240.06|237.9|0
1644613800000|2022-02-11 21:10:00|241.9|239.74|243.95|241.79|244.29|242.13|241.56|239.4|0
1644825900000|2022-02-14 08:05:00|241.42|239.62|245.79|243.99|247.17|245.37|239.64|237.84|0
1644826200000|2022-02-14 08:10:00|245.53|243.73|240.32|237.8|245.63|243.73|237.86|235.34|0
1644826500000|2022-02-14 08:15:00|240.24|237.72|237.46|234.94|240.24|237.72|234.36|231.84|0
1644826800000|2022-02-14 08:20:00|237.37|234.85|230.09|227.57|237.37|234.85|230.09|227.57|0
1644827100000|2022-02-14 08:25:00|230.17|227.65|222.86|219.98|230.17|227.65|222.86|219.98|0
1644827400000|2022-02-14 08:30:00|222.54|219.66|221.72|218.84|226.13|223.25|220.58|217.7|0
1644827700000|2022-02-14 08:35:00|221.47|218.59|222.4|219.52|227.59|224.71|220.71|217.83|0
1644828000000|2022-02-14 08:40:00|221.84|218.96|228.72|225.84|229.13|226.25|221.84|218.96|0
1644828300000|2022-02-14 08:45:00|229.05|226.17|224.97|222.09|230.11|227.23|224.89|222.01|0
1644828600000|2022-02-14 08:50:00|225.05|222.17|221.41|218.53|228.14|225.26|221.25|218.37|0
1644828900000|2022-02-14 08:55:00|221.73|218.85|222.5|219.62|224.72|221.84|217.73|214.85|0
1644829200000|2022-02-14 09:00:00|222.02|219.14|218.79|215.91|222.58|219.7|216.47|213.59|0
1644829500000|2022-02-14 09:05:00|218.87|215.99|221.65|218.77|222.21|219.33|216.49|213.61|0
1644829800000|2022-02-14 09:10:00|221.73|218.85|218.22|215.34|222.37|219.49|215.85|212.97|0
1644830100000|2022-02-14 09:15:00|218.85|215.97|224.03|221.15|225.57|222.69|218.54|215.66|0
1644830400000|2022-02-14 09:20:00|223.96|221.08|226.85|223.97|228.47|225.59|223.71|220.83|0
1644830700000|2022-02-14 09:25:00|227.09|224.21|224.72|221.84|228.95|226.07|224.4|221.52|0
1644831000000|2022-02-14 09:30:00|224.65|221.77|223.83|220.95|227.23|224.35|222.23|219.35|0
1644831300000|2022-02-14 09:35:00|223.51|220.63|221.42|218.54|225.28|222.4|220.3|217.42|0
1644831600000|2022-02-14 09:40:00|220.94|218.06|218.7|215.82|221.74|218.86|218.7|215.82|0
1644831900000|2022-02-14 09:45:00|218.86|215.98|219.25|216.37|222.05|219.17|218.7|215.82|0
1644832200000|2022-02-14 09:50:00|219.65|216.77|219.16|216.28|220.52|217.64|217.18|214.3|0
1644832500000|2022-02-14 09:55:00|219.64|216.76|218.03|215.15|219.71|216.83|217.01|214.13|0
1644832800000|2022-02-14 10:00:00|218.5|215.62|217.62|214.74|218.5|215.62|212.04|209.16|0
1644833100000|2022-02-14 10:05:00|217.54|214.66|221.99|219.11|222.07|219.19|216.98|214.1|0
1644833400000|2022-02-14 10:10:00|221.67|218.79|222.34|219.46|222.34|219.46|220.23|217.35|0
1644833700000|2022-02-14 10:15:00|222.5|219.62|220.33|217.45|223.14|220.26|218.66|215.78|0
1644834000000|2022-02-14 10:20:00|220.49|217.61|223.13|220.25|223.61|220.73|219.29|216.41|0
1644834300000|2022-02-14 10:25:00|223.29|220.41|222.72|219.84|224.89|222.01|220.48|217.6|0
1644834600000|2022-02-14 10:30:00|222.55|219.67|220.76|217.88|223.12|220.24|220.39|217.51|0
1644834900000|2022-02-14 10:35:00|220.67|217.79|224.44|221.56|225.17|222.29|220.03|217.15|0
1644835200000|2022-02-14 10:40:00|224.36|221.48|222.1|219.22|225.33|222.45|221.62|218.74|0
1644835500000|2022-02-14 10:45:00|222.02|219.14|228.48|225.6|228.81|225.93|222.02|219.14|0
1644835800000|2022-02-14 10:50:00|228.81|225.93|223.83|220.95|229.95|227.07|223.83|220.95|0
1644836100000|2022-02-14 10:55:00|223.91|221.03|222.93|220.05|224.8|221.92|222.29|219.41|0
1644836400000|2022-02-14 11:00:00|222.69|219.81|220.51|217.63|223.01|220.13|219.38|216.5|0
1644836700000|2022-02-14 11:05:00|220.58|217.7|220.25|217.37|220.58|217.7|218.97|216.09|0
1644837000000|2022-02-14 11:10:00|220.98|218.1|219.76|216.88|222.43|219.55|218.41|215.53|0
1644837300000|2022-02-14 11:15:00|219.6|216.72|221.13|218.25|221.78|218.9|219.36|216.48|0
1644837600000|2022-02-14 11:20:00|220.97|218.09|221.44|218.56|222.81|219.93|219.75|216.87|0
1644837900000|2022-02-14 11:25:00|221.36|218.48|223.29|220.41|225|222.12|220.07|217.19|0
1644838200000|2022-02-14 11:30:00|223.21|220.33|222.23|219.35|224.5|221.62|220.63|217.75|0
1644838500000|2022-02-14 11:35:00|222.39|219.51|224.41|221.53|225.14|222.26|221.18|218.3|0
1644838800000|2022-02-14 11:40:00|224.08|221.2|224.81|221.93|224.98|222.1|223.36|220.48|0
1644839100000|2022-02-14 11:45:00|224.73|221.85|223.83|220.95|224.73|221.85|222.21|219.33|0
1644839400000|2022-02-14 11:50:00|223.34|220.46|226.26|223.38|226.43|223.55|223.02|220.14|0
1644839700000|2022-02-14 11:55:00|226.34|223.46|224.14|221.26|226.91|224.03|223.81|220.93|0
1644840000000|2022-02-14 12:00:00|224.05|221.17|221.22|218.34|225.28|222.4|220.25|217.37|0
1644840300000|2022-02-14 12:05:00|221.38|218.5|220.64|217.76|222.99|220.11|219.45|216.57|0
1644840600000|2022-02-14 12:10:00|220.73|217.85|218.79|215.91|221.05|218.17|217.67|214.79|0
1644840900000|2022-02-14 12:15:00|218.63|215.75|219.27|216.39|220.23|217.35|218.15|215.27|0
1644841200000|2022-02-14 12:20:00|219.02|216.14|221.19|218.31|222|219.12|218.14|215.26|0
1644841500000|2022-02-14 12:25:00|221.51|218.63|223.36|220.48|223.45|220.57|219.74|216.86|0
1644841800000|2022-02-14 12:30:00|223.44|220.56|222.95|220.07|226.04|223.16|222.8|219.92|0
1644842100000|2022-02-14 12:35:00|223.11|220.23|235.59|232.71|235.59|232.71|222.3|219.42|0
1644842400000|2022-02-14 12:40:00|236.17|233.29|238.33|235.45|245.36|242.48|235.09|232.21|0
1644842700000|2022-02-14 12:45:00|238.5|235.62|240.59|237.71|248.87|245.99|238.26|235.38|0
1644843000000|2022-02-14 12:50:00|240.25|237.37|239.13|236.25|242.82|239.94|236.67|233.79|0
1644843300000|2022-02-14 12:55:00|239.3|236.42|240.83|237.95|244.43|241.55|239.3|236.42|0
1644843600000|2022-02-14 13:00:00|241|238.12|243.39|240.51|246.66|243.78|241|238.12|0
1644843900000|2022-02-14 13:05:00|243.21|240.33|246.55|244.03|246.55|244.03|242.52|239.99|0
1644844200000|2022-02-14 13:10:00|246.47|243.95|238.92|236.4|246.47|243.95|238.75|236.23|0
1644844500000|2022-02-14 13:15:00|239.26|236.74|240.28|237.76|241.05|238.53|238.58|236.06|0
1644844800000|2022-02-14 13:20:00|240.11|237.59|244.12|241.6|244.38|241.86|239.26|236.74|0
1644845100000|2022-02-14 13:25:00|243.69|241.17|245.06|242.54|245.23|242.71|242.66|240.14|0
1644845400000|2022-02-14 13:30:00|244.89|242.37|238.04|235.52|245.23|242.71|238.04|235.52|0
1644845700000|2022-02-14 13:35:00|237.96|235.44|239.74|237.22|240.59|238.07|236.35|233.83|0
1644846000000|2022-02-14 13:40:00|239.57|237.05|231.96|229.44|240.08|237.56|231.79|229.27|0
1644846300000|2022-02-14 13:45:00|231.79|229.27|229.28|226.76|234.22|231.7|229.28|226.76|0
1644846600000|2022-02-14 13:50:00|229.45|226.93|236.49|233.97|236.66|234.14|229.45|226.93|0
1644846900000|2022-02-14 13:55:00|236.66|234.14|233.79|231.27|239.71|237.19|233.62|231.1|0
1644847200000|2022-02-14 14:00:00|233.28|230.76|236.48|233.96|236.65|234.13|231.68|229.16|0
1644847500000|2022-02-14 14:05:00|235.97|233.45|237.06|234.54|238.17|235.65|235.8|233.28|0
1644847800000|2022-02-14 14:10:00|237.32|234.8|242.25|239.73|242.59|240.07|237.06|234.54|0
1644848100000|2022-02-14 14:15:00|242.08|239.56|240.61|238.09|242.76|240.24|239.68|237.16|0
1644848400000|2022-02-14 14:20:00|240.7|238.18|239.67|237.15|241.29|238.77|238.82|236.3|0
1644848700000|2022-02-14 14:25:00|238.65|236.13|236.78|234.26|238.99|236.47|236.44|233.92|0
1644849000000|2022-02-14 14:30:00|236.95|234.43|237.62|235.1|244.11|241.59|231.89|229.37|0
1644849300000|2022-02-14 14:35:00|238.3|235.78|237.57|235.05|241.82|239.3|236.22|233.7|0
1644849600000|2022-02-14 14:40:00|237.48|234.96|238.24|235.72|245.25|242.73|237.06|234.54|0
1644849900000|2022-02-14 14:45:00|238.07|235.55|240.1|237.58|240.95|238.43|231|228.48|0
1644850200000|2022-02-14 14:50:00|239.08|236.56|242.75|240.23|243.87|241.35|236.41|233.89|0
1644850500000|2022-02-14 14:55:00|243|240.48|235.38|232.86|243.09|240.57|234.36|231.84|0
1644850800000|2022-02-14 15:00:00|236.14|233.62|225.37|222.85|236.14|233.62|223.11|220.59|0
1644851100000|2022-02-14 15:05:00|226.7|224.18|229.18|226.66|229.18|226.66|224.55|222.03|0
1644851400000|2022-02-14 15:10:00|228.52|226|233.03|230.51|239.29|236.77|228.52|226|0
1644851700000|2022-02-14 15:15:00|232.69|230.17|227.84|225.32|233.87|231.35|221.41|218.89|0
1644852000000|2022-02-14 15:20:00|228.17|225.65|229.69|227.17|231.21|228.69|221.67|219.15|0
1644852300000|2022-02-14 15:25:00|229.27|226.75|226.99|224.47|230.2|227.68|223.16|220.64|0
1644852600000|2022-02-14 15:30:00|226.83|224.31|222.27|219.75|229.85|227.33|217.37|214.85|0
1644852900000|2022-02-14 15:35:00|221.28|218.76|220.78|218.26|222.35|219.83|218.16|215.64|0
1644853200000|2022-02-14 15:40:00|221.28|218.76|224.33|221.81|226.41|223.89|220.12|217.6|0
1644853500000|2022-02-14 15:45:00|223.91|221.39|227.4|224.88|228.74|226.22|222.92|220.4|0
1644853800000|2022-02-14 15:50:00|227.24|224.72|223.81|221.47|228.99|226.47|221.5|219.16|0
1644854100000|2022-02-14 15:55:00|223.64|221.3|220.33|217.99|227.14|224.8|219.68|217.34|0
1644854400000|2022-02-14 16:00:00|220.25|217.91|225.29|222.95|226.29|223.95|219.26|216.92|0
1644854700000|2022-02-14 16:05:00|224.96|222.62|222.21|219.87|225.7|223.36|220.65|218.31|0
1644855000000|2022-02-14 16:10:00|222.54|220.2|219.82|217.48|224.03|221.69|219.32|216.98|0
1644855300000|2022-02-14 16:15:00|220.15|217.81|229.79|227.45|230.29|227.95|219.4|217.06|0
1644855600000|2022-02-14 16:20:00|229.62|227.28|230.79|228.45|231.8|229.46|227.6|225.26|0
1644855900000|2022-02-14 16:25:00|231.13|228.79|234.43|232.09|235.86|233.52|229.61|227.27|0
1644856200000|2022-02-14 16:30:00|234.59|232.25|233.91|231.57|235.1|232.76|229.34|227|0
1644856500000|2022-02-14 16:35:00|234.08|231.74|231.02|228.68|235.78|233.44|229|226.66|0
1644856800000|2022-02-14 16:40:00|231.19|228.85|233.05|230.71|235|232.66|230.68|228.34|0
1644857100000|2022-02-14 16:45:00|233.13|230.79|237.3|234.96|237.47|235.13|233.04|230.7|0
1644857400000|2022-02-14 16:50:00|237.47|235.13|231.17|228.83|237.99|235.65|230.57|228.23|0
1644857700000|2022-02-14 16:55:00|231.59|229.25|235.24|232.9|235.75|233.41|230.66|228.32|0
1644858000000|2022-02-14 17:00:00|235.41|233.07|234.89|232.55|238.05|235.71|232.85|230.51|0
1644858300000|2022-02-14 17:05:00|234.97|232.63|231.99|229.65|235.4|233.06|231.31|228.97|0
1644858600000|2022-02-14 17:10:00|232.41|230.07|233.85|231.51|234.88|232.54|231.82|229.48|0
1644858900000|2022-02-14 17:15:00|234.53|232.19|234.19|231.85|236.58|234.24|233|230.66|0
1644859200000|2022-02-14 17:20:00|234.02|231.68|235.71|233.37|236.74|234.4|233.67|231.33|0
1644859500000|2022-02-14 17:25:00|236.05|233.71|240.76|238.42|241.28|238.94|235.2|232.86|0
1644859800000|2022-02-14 17:30:00|240.94|238.6|240.93|238.59|244.56|242.22|240.15|237.81|0
1644860100000|2022-02-14 17:35:00|241.36|239.02|238.45|236.11|241.79|239.45|236.91|234.57|0
1644860400000|2022-02-14 17:40:00|238.28|235.94|241.38|239.04|242.76|240.42|238.28|235.94|0
1644860700000|2022-02-14 17:45:00|241.03|238.69|243.45|241.11|243.62|241.28|239.65|237.31|0
1644861000000|2022-02-14 17:50:00|243.1|240.76|243.44|241.1|243.97|241.63|241.02|238.68|0
1644861300000|2022-02-14 17:55:00|243.27|240.93|239.8|237.46|243.27|240.93|238.51|236.17|0
1644861600000|2022-02-14 18:00:00|239.97|237.63|240.66|238.32|241.26|238.92|237.73|235.39|0
1644861900000|2022-02-14 18:05:00|241|238.66|241.24|239.44|244.65|242.31|240.83|238.49|0
1644862200000|2022-02-14 18:10:00|241.33|239.53|239.16|237.36|242.37|240.57|238.82|237.02|0
1644862500000|2022-02-14 18:15:00|239.51|237.71|240.02|238.22|240.54|238.74|238.47|236.67|0
1644862800000|2022-02-14 18:20:00|240.62|238.82|233.44|231.64|240.62|238.82|232.14|230.34|0
1644863100000|2022-02-14 18:25:00|233.1|231.3|233.77|231.97|234.79|232.99|232.76|230.96|0
1644863400000|2022-02-14 18:30:00|233.94|232.14|230.55|228.75|234.11|232.31|227.27|225.47|0
1644863700000|2022-02-14 18:35:00|230.71|228.91|230.88|229.08|232.74|230.94|229.03|227.23|0
1644864000000|2022-02-14 18:40:00|230.71|228.91|229.52|227.72|231.21|229.41|227.17|225.37|0
1644864300000|2022-02-14 18:45:00|229.35|227.55|223.82|222.02|230.36|228.56|222.66|220.86|0
1644864600000|2022-02-14 18:50:00|223.99|222.19|215.02|213.22|225.39|223.59|214.3|212.5|0
1644864900000|2022-02-14 18:55:00|215.58|213.78|212.92|211.12|219.3|217.5|212.29|210.49|0
1644865200000|2022-02-14 19:00:00|213.01|211.21|211.56|209.76|216.22|214.42|211.09|209.29|0
1644865500000|2022-02-14 19:05:00|211.4|209.6|209.96|208.16|213.47|211.67|207.12|205.32|0
1644865800000|2022-02-14 19:10:00|210.28|208.48|214.22|211.88|215.18|212.84|208.22|206.42|0
1644866100000|2022-02-14 19:15:00|213.26|210.92|212.61|210.27|214.06|211.72|209.91|207.57|0
1644866400000|2022-02-14 19:20:00|213.09|210.75|212.28|209.94|216.14|213.8|211.8|209.46|0
1644866700000|2022-02-14 19:25:00|212.12|209.78|221.97|219.63|228.39|226.05|209.41|207.07|0
1644867000000|2022-02-14 19:30:00|221.8|219.46|223.84|221.5|224.91|222.57|215.31|212.97|0
1644867300000|2022-02-14 19:35:00|223.76|221.42|223.26|220.92|225.9|223.56|219.84|217.5|0
1644867600000|2022-02-14 19:40:00|222.77|220.43|221.62|219.28|227.21|224.87|220.32|217.98|0
1644867900000|2022-02-14 19:45:00|221.29|218.95|220.47|218.13|224.4|222.06|217.87|215.53|0
1644868200000|2022-02-14 19:50:00|219.49|217.15|224.14|221.8|230.18|227.84|219.49|217.15|0
1644868500000|2022-02-14 19:55:00|224.88|222.54|222|219.66|226.86|224.52|220.92|218.58|0
1644868800000|2022-02-14 20:00:00|221.76|219.42|220.6|218.26|223.58|221.24|219.28|216.94|0
1644869100000|2022-02-14 20:05:00|220.27|217.93|221.58|219.24|223.07|220.73|213.88|211.54|0
1644869400000|2022-02-14 20:10:00|220.75|218.41|225.39|223.05|226.22|223.88|217.3|214.96|0
1644869700000|2022-02-14 20:15:00|225.22|222.88|220.08|217.74|225.89|223.55|218.93|216.59|0
1644870000000|2022-02-14 20:20:00|219.26|216.92|227.05|224.71|230.74|228.4|216.8|214.46|0
1644870300000|2022-02-14 20:25:00|226.88|224.54|224.37|222.03|228.38|226.04|223.04|220.7|0
1644870600000|2022-02-14 20:30:00|224.54|222.2|232.76|230.42|233.61|231.27|223.37|221.03|0
1644870900000|2022-02-14 20:35:00|232.93|230.59|228.84|226.5|234.43|232.09|227.58|225.24|0
1644871200000|2022-02-14 20:40:00|229.77|227.43|230.78|228.44|230.78|228.44|225.56|223.22|0
1644871500000|2022-02-14 20:45:00|231.12|228.78|230.18|227.84|233.33|230.99|222.1|219.76|0
1644871800000|2022-02-14 20:50:00|230.26|227.92|227.47|225.13|230.26|227.92|222.76|220.42|0
1644872100000|2022-02-14 20:55:00|227.3|224.96|225.38|223.04|231.03|228.69|224.54|222.2|0
1644872400000|2022-02-14 21:00:00|225.88|223.54|228.07|225.73|228.58|226.24|225.38|223.04|0
1644872700000|2022-02-14 21:05:00|228.24|225.9|226.44|224.64|229.25|226.91|226.28|224.48|0
1644873000000|2022-02-14 21:10:00|226.78|224.98|227.45|225.65|227.62|225.82|225.76|223.96|0
1644873300000|2022-02-14 21:15:00|228.66|226.46|227.64|225.44|229|226.8|227.64|225.44|0
1644873600000|2022-02-14 21:20:00|227.72|225.52|227.88|225.68|228.14|225.94|227.3|225.1|0
1644873900000|2022-02-14 21:25:00|228.22|226.02|228.3|226.1|228.48|226.28|227.8|225.6|0
1644874200000|2022-02-14 21:30:00|228.38|226.18|228.71|226.51|228.97|226.77|227.79|225.59|0
1644874500000|2022-02-14 21:35:00|228.63|226.43|227.95|225.75|228.8|226.6|227.95|225.75|0
1644874800000|2022-02-14 21:40:00|227.86|225.66|226.59|224.39|228.12|225.92|226.26|224.06|0
1644875100000|2022-02-14 21:45:00|226.84|224.64|225.74|223.54|227.44|225.24|225.74|223.54|0
1644875400000|2022-02-14 21:50:00|225.66|223.46|226.07|223.87|226.42|224.22|225.57|223.37|0
1644875700000|2022-02-14 21:55:00|225.9|223.7|226.15|223.95|226.41|224.21|225.57|223.37|0
1644876000000|2022-02-14 22:00:00|226.32|224.12|227|224.8|227.1|224.9|226.32|224.12|0
1644876300000|2022-02-14 22:05:00|227.05|224.85|226.64|224.44|227.27|225.07|226.41|224.21|0
1644876600000|2022-02-14 22:10:00|226.35|224.15|226.5|224.3|226.79|224.59|226.35|224.15|0
1644876900000|2022-02-14 22:15:00|226.48|224.28|226.88|224.68|227.03|224.83|226.48|224.28|0
1644877200000|2022-02-14 22:20:00|226.78|224.58|226.87|224.67|226.95|224.75|226.76|224.56|0
1644877500000|2022-02-14 22:25:00|226.85|224.65|226.89|224.69|226.89|224.69|226.52|224.32|0
1644877800000|2022-02-14 22:30:00|226.91|224.71|226.83|224.63|226.91|224.71|226.83|224.63|0
1644878100000|2022-02-14 22:35:00|226.81|224.61|226.8|224.6|226.81|224.61|226.8|224.6|0
1644878400000|2022-02-14 22:40:00|226.78|224.58|226.82|224.62|226.85|224.65|226.67|224.47|0
1644878700000|2022-02-14 22:45:00|226.81|224.61|226.76|224.56|226.81|224.61|226.74|224.54|0
1644879000000|2022-02-14 22:50:00|226.79|224.59|226.78|224.58|226.79|224.59|226.78|224.58|0
1644879300000|2022-02-14 22:55:00|226.83|224.63|226.78|224.58|226.9|224.7|226.67|224.47|0
1644879600000|2022-02-14 23:00:00|226.4|224.2|228|225.8|228.17|225.97|226.4|224.2|0
1644879900000|2022-02-14 23:05:00|228.17|225.97|230.19|227.99|230.36|228.16|228.08|225.88|0
1644880200000|2022-02-14 23:10:00|230.36|228.16|230.53|228.33|230.87|228.67|230.02|227.82|0
1644880500000|2022-02-14 23:15:00|230.7|228.5|230.18|227.98|230.7|228.5|229.84|227.64|0
1644880800000|2022-02-14 23:20:00|230.35|228.15|231.19|228.99|231.28|229.08|230.18|227.98|0
1644881100000|2022-02-14 23:25:00|231.02|228.82|230.68|228.48|231.02|228.82|230.17|227.97|0
1644881400000|2022-02-14 23:30:00|230.85|228.65|231.01|228.81|232.03|229.83|230.67|228.47|0
1644881700000|2022-02-14 23:35:00|230.84|228.64|231.59|229.39|231.68|229.48|230.5|228.3|0
1644882000000|2022-02-14 23:40:00|231.68|229.48|231.42|229.22|231.85|229.65|231.17|228.97|0
1644882300000|2022-02-14 23:45:00|231.34|229.14|230.99|228.79|231.42|229.22|230.99|228.79|0
1644882600000|2022-02-14 23:50:00|231.07|228.87|231.66|229.46|232|229.8|230.98|228.78|0
1644882900000|2022-02-14 23:55:00|231.74|229.54|232|229.8|232|229.8|231.15|228.95|0
1644883200000|2022-02-15 00:00:00|232.34|230.14|230.8|228.6|233.19|230.99|230.46|228.26|0
1644883500000|2022-02-15 00:05:00|230.63|228.43|233.01|230.81|233.01|230.81|230.54|228.34|0
1644883800000|2022-02-15 00:10:00|232.92|230.72|230.27|228.07|233.01|230.81|230.18|227.98|0
1644884100000|2022-02-15 00:15:00|230.44|228.24|227.3|225.1|230.44|228.24|226.71|224.51|0
1644884400000|2022-02-15 00:20:00|227.05|224.85|225.86|223.66|227.55|225.35|225.1|222.9|0
1644884700000|2022-02-15 00:25:00|225.69|223.49|226.02|223.82|226.7|224.5|225.35|223.15|0
1644885000000|2022-02-15 00:30:00|226.19|223.99|223.33|221.13|226.19|223.99|222.99|220.79|0
1644885300000|2022-02-15 00:35:00|223.07|220.87|223.74|221.54|224.16|221.96|222.82|220.62|0
1644885600000|2022-02-15 00:40:00|223.65|221.45|223.82|221.62|224.32|222.12|223.32|221.12|0
1644885900000|2022-02-15 00:45:00|223.81|221.61|226.67|224.47|226.84|224.64|223.81|221.61|0
1644886200000|2022-02-15 00:50:00|226.5|224.3|226.49|224.29|226.83|224.63|225.48|223.28|0
1644886500000|2022-02-15 00:55:00|226.66|224.46|228.34|226.14|228.59|226.39|225.98|223.78|0
1644886800000|2022-02-15 01:00:00|228.51|226.31|227.4|225.2|229.02|226.82|227.23|225.03|0
1644887100000|2022-02-15 01:05:00|227.32|225.12|226.98|224.78|227.9|225.7|226.48|224.28|0
1644887400000|2022-02-15 01:10:00|226.89|224.69|228.15|225.95|228.15|225.95|226.8|224.6|0
1644887700000|2022-02-15 01:15:00|228.49|226.29|227.3|225.1|229|226.8|227.21|225.01|0
1644888000000|2022-02-15 01:20:00|227.47|225.27|228.81|226.61|230.18|227.98|227.38|225.18|0
1644888300000|2022-02-15 01:25:00|228.73|226.53|229.23|227.03|229.74|227.54|228.56|226.36|0
1644888600000|2022-02-15 01:30:00|229.4|227.2|226.1|223.9|229.49|227.29|225.76|223.56|0
1644888900000|2022-02-15 01:35:00|226.18|223.98|228.29|226.09|229.13|226.93|225.59|223.39|0
1644889200000|2022-02-15 01:40:00|228.12|225.92|227.6|225.4|228.28|226.08|227.1|224.9|0
1644889500000|2022-02-15 01:45:00|227.94|225.74|229.29|227.09|230.05|227.85|227.94|225.74|0
1644889800000|2022-02-15 01:50:00|229.37|227.17|229.7|227.5|230.47|228.27|228.27|226.07|0
1644890100000|2022-02-15 01:55:00|229.53|227.33|230.46|228.26|230.8|228.6|228.85|226.65|0
1644890400000|2022-02-15 02:00:00|230.63|228.43|230.71|228.51|231.14|228.94|229.95|227.75|0
1644890700000|2022-02-15 02:05:00|230.97|228.77|232.32|230.12|232.5|230.3|230.97|228.77|0
1644891000000|2022-02-15 02:10:00|232.5|230.3|232.66|230.46|233.18|230.98|232.06|229.86|0
1644891300000|2022-02-15 02:15:00|232.74|230.54|232.99|230.79|233.34|231.14|231.98|229.78|0
1644891600000|2022-02-15 02:20:00|233.08|230.88|233.33|231.13|233.33|231.13|232.65|230.45|0
1644891900000|2022-02-15 02:25:00|233.16|230.96|234.52|232.32|235.21|233.01|233.16|230.96|0
1644892200000|2022-02-15 02:30:00|234.6|232.4|235.2|233|235.72|233.52|234.52|232.32|0
1644892500000|2022-02-15 02:35:00|235.37|233.17|235.02|232.82|235.55|233.35|235.02|232.82|0
1644892800000|2022-02-15 02:40:00|234.34|232.14|234.67|232.47|235.02|232.82|234.33|232.13|0
1644893100000|2022-02-15 02:45:00|234.84|232.64|236.04|233.84|236.73|234.53|234.67|232.47|0
1644893400000|2022-02-15 02:50:00|235.87|233.67|235.17|232.97|236.38|234.18|234.66|232.46|0
1644893700000|2022-02-15 02:55:00|235.08|232.88|234.82|232.62|235.17|232.97|234.48|232.28|0
1644894000000|2022-02-15 03:00:00|234.65|232.45|234.64|232.44|234.82|232.62|234.31|232.11|0
1644894300000|2022-02-15 03:05:00|234.73|232.53|234.47|232.27|234.82|232.62|234.3|232.1|0
1644894600000|2022-02-15 03:10:00|234.29|232.09|233.94|231.74|234.64|232.44|233.26|231.06|0
1644894900000|2022-02-15 03:15:00|233.77|231.57|232.91|230.71|234.29|232.09|232.91|230.71|0
1644895200000|2022-02-15 03:20:00|232.99|230.79|233.07|230.87|233.59|231.39|232.57|230.37|0
1644895500000|2022-02-15 03:25:00|233.16|230.96|232.04|229.84|233.93|231.73|232.04|229.84|0
1644895800000|2022-02-15 03:30:00|231.53|229.33|230.75|228.55|231.53|229.33|230.16|227.96|0
1644896100000|2022-02-15 03:35:00|230.67|228.47|230.32|228.12|231.01|228.81|229.81|227.61|0
1644896400000|2022-02-15 03:40:00|230.49|228.29|231|228.8|231.51|229.31|230.4|228.2|0
1644896700000|2022-02-15 03:45:00|231.17|228.97|228.78|226.58|231.17|228.97|228.78|226.58|0
1644897000000|2022-02-15 03:50:00|228.95|226.75|229.11|226.91|229.96|227.76|228.44|226.24|0
1644897300000|2022-02-15 03:55:00|229.19|226.99|229.1|226.9|229.44|227.24|228.43|226.23|0
1644897600000|2022-02-15 04:00:00|229.27|227.07|228.25|226.05|229.95|227.75|228.08|225.88|0
1644897900000|2022-02-15 04:05:00|228.42|226.22|227.9|225.7|228.59|226.39|227.06|224.86|0
1644898200000|2022-02-15 04:10:00|227.73|225.53|228.32|226.12|228.49|226.29|227.39|225.19|0
1644898500000|2022-02-15 04:15:00|228.23|226.03|228.23|226.03|228.57|226.37|228.06|225.86|0
1644898800000|2022-02-15 04:20:00|228.06|225.86|227.88|225.68|228.23|226.03|227.71|225.51|0
1644899100000|2022-02-15 04:25:00|227.79|225.59|226.43|224.23|227.88|225.68|225.51|223.31|0
1644899400000|2022-02-15 04:30:00|226.35|224.15|227.19|224.99|227.7|225.5|226.01|223.81|0
1644899700000|2022-02-15 04:35:00|227.02|224.82|227.01|224.81|227.69|225.49|226.18|223.98|0
1644900000000|2022-02-15 04:40:00|226.85|224.65|227.01|224.81|227.01|224.81|226.67|224.47|0
1644900300000|2022-02-15 04:45:00|226.75|224.55|226.83|224.63|227.01|224.81|226.33|224.13|0
1644900600000|2022-02-15 04:50:00|226.66|224.46|227.16|224.96|227.67|225.47|226.15|223.95|0
1644900900000|2022-02-15 04:55:00|226.99|224.79|227.66|225.46|227.92|225.72|226.99|224.79|0
1644901200000|2022-02-15 05:00:00|227.83|225.63|224.11|221.91|227.83|225.63|223.95|221.75|0
1644901500000|2022-02-15 05:05:00|224.03|221.83|220.01|217.81|224.03|221.83|217.28|215.08|0
1644901800000|2022-02-15 05:10:00|220.09|217.89|221.96|219.76|223.13|220.93|219.93|217.73|0
1644902100000|2022-02-15 05:15:00|221.63|219.43|221.79|219.59|222.79|220.59|221.54|219.34|0
1644902400000|2022-02-15 05:20:00|221.62|219.42|221.53|219.33|222.61|220.41|221.29|219.09|0
1644902700000|2022-02-15 05:25:00|221.62|219.42|224.77|222.57|225.02|222.82|221.53|219.33|0
1644903000000|2022-02-15 05:30:00|224.85|222.65|224.76|222.56|225.1|222.9|224.43|222.23|0
1644903300000|2022-02-15 05:35:00|225.43|223.23|225.34|223.14|225.76|223.56|223.59|221.39|0
1644903600000|2022-02-15 05:40:00|225.51|223.31|223.49|221.29|225.51|223.31|223.42|221.22|0
1644903900000|2022-02-15 05:45:00|223.25|221.05|223.15|220.95|223.75|221.55|222.91|220.71|0
1644904200000|2022-02-15 05:50:00|223.24|221.04|222.57|220.37|224.24|222.04|222.24|220.04|0
1644904500000|2022-02-15 05:55:00|223.07|220.87|223.06|220.86|223.48|221.28|222.06|219.86|0
1644904800000|2022-02-15 06:00:00|222.81|220.61|224.97|222.77|225.39|223.19|222.06|219.86|0
1644905100000|2022-02-15 06:05:00|224.89|222.69|223.88|221.68|225.05|222.85|223.05|220.85|0
1644905400000|2022-02-15 06:10:00|224.21|222.01|225.29|223.09|226.55|224.35|224.04|221.84|0
1644905700000|2022-02-15 06:15:00|225.37|223.17|225.78|223.58|226.88|224.68|225.37|223.17|0
1644906000000|2022-02-15 06:20:00|225.87|223.67|225.03|222.83|226.2|224|224.11|221.91|0
1644906300000|2022-02-15 06:25:00|225.11|222.91|227.03|224.83|227.7|225.5|225.1|222.9|0
1644906600000|2022-02-15 06:30:00|226.69|224.49|225.51|223.31|226.86|224.66|225.35|223.15|0
1644906900000|2022-02-15 06:35:00|225.68|223.48|226.34|224.14|226.51|224.31|225.18|222.98|0
1644907200000|2022-02-15 06:40:00|226.42|224.22|225.83|223.63|226.51|224.31|224.58|222.38|0
1644907500000|2022-02-15 06:45:00|226|223.8|225.66|223.46|226|223.8|224.32|222.12|0
1644907800000|2022-02-15 06:50:00|225.57|223.37|226.32|224.12|226.49|224.29|225.57|223.37|0
1644908100000|2022-02-15 06:55:00|226.49|224.29|225.56|223.36|226.49|224.29|224.98|222.78|0
1644908400000|2022-02-15 07:00:00|225.64|223.44|225.05|222.85|226.82|224.62|222.97|220.77|0
1644908700000|2022-02-15 07:05:00|225.21|223.01|229.67|227.47|230.18|227.98|224.97|222.77|0
1644909000000|2022-02-15 07:10:00|229.5|227.3|227.97|225.77|230.17|227.97|227.64|225.44|0
1644909300000|2022-02-15 07:15:00|227.8|225.6|228.64|226.44|228.89|226.69|227.63|225.43|0
1644909600000|2022-02-15 07:20:00|228.72|226.52|227.96|225.76|228.98|226.78|227.96|225.76|0
1644909900000|2022-02-15 07:25:00|228.13|225.93|226.69|224.49|228.46|226.26|224.84|222.64|0
1644910200000|2022-02-15 07:30:00|227.02|224.82|225.76|223.56|227.61|225.41|225.26|223.06|0
1644910500000|2022-02-15 07:35:00|225.51|223.31|223.33|221.13|225.59|223.39|223.33|221.13|0
1644910800000|2022-02-15 07:40:00|223.08|220.88|221.24|219.04|223.08|220.88|220.75|218.55|0
1644911100000|2022-02-15 07:45:00|221.08|218.88|223.97|221.77|225.44|223.24|220.49|218.29|0
1644911400000|2022-02-15 07:50:00|224.05|221.85|224.08|221.88|224.64|222.44|223|220.8|0
1644911700000|2022-02-15 07:55:00|224|221.8|223.63|221.43|224.58|222.38|222.83|220.63|0
1644912000000|2022-02-15 08:00:00|223.38|221.18|228.28|226.08|228.58|226.38|221.22|219.02|0
1644912300000|2022-02-15 08:05:00|228.59|226.79|238.66|236.86|239.01|237.21|226.39|224.59|0
1644912600000|2022-02-15 08:10:00|239.36|237.56|237.79|235.99|241.26|239.46|236.77|234.97|0
1644912900000|2022-02-15 08:15:00|238.48|236.68|243.34|241.54|243.51|241.71|237.7|235.9|0
1644913200000|2022-02-15 08:20:00|242.99|241.19|248.41|246.61|248.41|246.61|239.38|237.58|0
1644913500000|2022-02-15 08:25:00|248.68|246.88|253.01|251.21|254.23|252.43|246.38|244.58|0
1644913800000|2022-02-15 08:30:00|253.09|251.29|263.94|262.14|263.94|262.14|253.09|251.29|0
1644914100000|2022-02-15 08:35:00|263.85|262.05|260.29|258.49|264.03|262.23|257.76|255.96|0
1644914400000|2022-02-15 08:40:00|259.93|258.13|258.45|256.65|260.2|258.4|257.55|255.75|0
1644914700000|2022-02-15 08:45:00|258.27|256.47|259.8|258|259.9|258.1|255.91|254.11|0
1644915000000|2022-02-15 08:50:00|259.72|257.92|253.74|251.94|260.62|258.82|253.74|251.94|0
1644915300000|2022-02-15 08:55:00|253.47|251.67|258.07|256.27|258.07|256.27|253.02|251.22|0
1644915600000|2022-02-15 09:00:00|257.98|256.18|256.43|254.63|259.61|257.81|256.08|254.28|0
1644915900000|2022-02-15 09:05:00|256.34|254.54|261.51|259.71|261.51|259.71|256.34|254.54|0
1644916200000|2022-02-15 09:10:00|261.41|259.61|258.32|256.52|261.41|259.61|256.06|254.26|0
1644916500000|2022-02-15 09:15:00|258.41|256.61|263.5|261.7|265.15|263.35|258.41|256.61|0
1644916800000|2022-02-15 09:20:00|263.87|262.07|263.77|261.97|264.96|263.16|262.41|260.61|0
1644917100000|2022-02-15 09:25:00|264.05|262.25|261.67|259.87|264.96|263.16|261.67|259.87|0
1644917400000|2022-02-15 09:30:00|261.85|260.05|262.02|260.22|263.31|261.51|261.48|259.68|0
1644917700000|2022-02-15 09:35:00|262.21|260.41|261.29|259.49|262.93|261.13|260.75|258.95|0
1644918000000|2022-02-15 09:40:00|261.83|260.03|260.92|259.12|262.56|260.76|260.01|258.21|0
1644918300000|2022-02-15 09:45:00|261|259.2|262.19|260.39|262.73|260.93|259.46|257.66|0
1644918600000|2022-02-15 09:50:00|262.27|260.47|259.27|257.47|262.37|260.57|258.72|256.92|0
1644918900000|2022-02-15 09:55:00|259.45|257.65|261.63|259.83|261.63|259.83|258.99|257.19|0
1644919200000|2022-02-15 10:00:00|263.36|261.56|261.62|259.82|266.94|265.14|261.44|259.64|0
1644919500000|2022-02-15 10:05:00|261.16|259.36|260.13|258.33|261.87|260.07|259.48|257.68|0
1644919800000|2022-02-15 10:10:00|260.23|258.43|258.77|256.97|260.23|258.43|258.31|256.51|0
1644920100000|2022-02-15 10:15:00|258.85|257.05|260.58|258.78|262.23|260.43|258.85|257.05|0
1644920400000|2022-02-15 10:20:00|260.76|258.96|255.67|253.87|262.49|260.69|254.23|252.43|0
1644920700000|2022-02-15 10:25:00|255.94|254.14|258.75|256.95|259.48|257.68|255.31|253.51|0
1644921000000|2022-02-15 10:30:00|258.83|257.03|261.66|259.86|262.21|260.41|257.74|255.94|0
1644921300000|2022-02-15 10:35:00|261.74|259.94|263.66|261.86|264.4|262.6|261.74|259.94|0
1644921600000|2022-02-15 10:40:00|263.48|261.68|264.76|262.96|265.49|263.69|263.48|261.68|0
1644921900000|2022-02-15 10:45:00|264.21|262.41|263.47|261.67|265.03|263.23|262.92|261.12|0
1644922200000|2022-02-15 10:50:00|263.56|261.76|262.73|260.93|264.01|262.21|261.81|260.01|0
1644922500000|2022-02-15 10:55:00|262.82|261.02|263.09|261.29|264.01|262.21|262.63|260.83|0
1644922800000|2022-02-15 11:00:00|262.9|261.1|266.02|264.22|266.21|264.41|262.44|260.64|0
1644923100000|2022-02-15 11:05:00|265.84|264.04|265|263.2|266.57|264.77|264.91|263.11|0
1644923400000|2022-02-15 11:10:00|265.09|263.29|268.22|266.42|268.78|266.98|265.09|263.29|0
1644923700000|2022-02-15 11:15:00|268.78|266.98|266.37|264.57|269.89|268.09|266|264.2|0
1644924000000|2022-02-15 11:20:00|266.18|264.38|268.21|266.41|268.76|266.96|266.18|264.38|0
1644924300000|2022-02-15 11:25:00|268.11|266.31|265.07|263.27|268.11|266.31|264.7|262.9|0
1644924600000|2022-02-15 11:30:00|265.16|263.36|265.89|264.09|266.36|264.56|265.07|263.27|0
1644924900000|2022-02-15 11:35:00|265.8|264|267.91|266.11|268|266.2|264.87|263.07|0
1644925200000|2022-02-15 11:40:00|267.82|266.02|267.44|265.64|268|266.2|266.52|264.72|0
1644925500000|2022-02-15 11:45:00|267.53|265.73|270.77|268.97|272.07|270.27|267.26|265.46|0
1644925800000|2022-02-15 11:50:00|270.67|268.87|268.81|267.01|270.77|268.97|267.99|266.19|0
1644926100000|2022-02-15 11:55:00|268.72|266.92|267.7|265.9|269.83|268.03|267.7|265.9|0
1644926400000|2022-02-15 12:00:00|267.61|265.81|268.16|266.36|269.46|267.66|264.2|262.4|0
1644926700000|2022-02-15 12:05:00|268.06|266.26|270.74|268.94|272.42|270.62|267.05|265.25|0
1644927000000|2022-02-15 12:10:00|270.56|268.76|272.78|270.98|274.65|272.85|270.56|268.76|0
1644927300000|2022-02-15 12:15:00|272.97|271.17|271.15|269.35|273.15|271.35|270.78|268.98|0
1644927600000|2022-02-15 12:20:00|271.34|269.54|271.14|269.34|272.83|271.03|270.68|268.88|0
1644927900000|2022-02-15 12:25:00|271.05|269.25|271.14|269.34|271.52|269.72|270.21|268.41|0
1644928200000|2022-02-15 12:30:00|270.95|269.15|270.2|268.4|271.23|269.43|269.73|267.93|0
1644928500000|2022-02-15 12:35:00|270.38|268.58|268.22|266.42|271.8|270|265.99|264.19|0
1644928800000|2022-02-15 12:40:00|268.03|266.23|266.53|264.73|268.22|266.42|264.68|262.88|0
1644929100000|2022-02-15 12:45:00|266.35|264.55|266.43|264.63|267.83|266.03|265.79|263.99|0
1644929400000|2022-02-15 12:50:00|266.34|264.54|268.2|266.4|268.57|266.77|264.86|263.06|0
1644929700000|2022-02-15 12:55:00|268.38|266.58|268.84|267.04|268.84|267.04|268.01|266.21|0
1644930000000|2022-02-15 13:00:00|268.75|266.95|267.34|265.54|269.77|267.97|267.34|265.54|0
1644930300000|2022-02-15 13:05:00|267.44|265.64|266.32|264.52|267.81|266.01|265.95|264.15|0
1644930600000|2022-02-15 13:10:00|265.95|264.15|265.2|263.4|266.13|264.33|264.64|262.84|0
1644930900000|2022-02-15 13:15:00|265.01|263.21|263.71|261.91|265.19|263.39|262.6|260.8|0
1644931200000|2022-02-15 13:20:00|263.53|261.73|264.81|263.01|265.37|263.57|262.97|261.17|0
1644931500000|2022-02-15 13:25:00|265|263.2|263.88|262.08|265|263.2|261.49|259.69|0
1644931800000|2022-02-15 13:30:00|262.4|260.6|260|258.2|262.4|260.6|256.98|255.18|0
1644932100000|2022-02-15 13:35:00|259.82|258.02|259.1|257.3|261.95|260.15|258.2|256.4|0
1644932400000|2022-02-15 13:40:00|259.19|257.39|262.67|260.87|262.67|260.87|257.91|256.11|0
1644932700000|2022-02-15 13:45:00|262.76|260.96|262.85|261.05|262.85|261.05|260.65|258.85|0
1644933000000|2022-02-15 13:50:00|263.03|261.23|258.93|257.13|263.03|261.23|258.93|257.13|0
1644933300000|2022-02-15 13:55:00|258.75|256.95|256.55|254.75|258.75|256.95|255.73|253.93|0
1644933600000|2022-02-15 14:00:00|256.73|254.93|256.18|254.38|257.09|255.29|254.55|252.75|0
1644933900000|2022-02-15 14:05:00|256.36|254.56|257.27|255.47|258.55|256.75|255.81|254.01|0
1644934200000|2022-02-15 14:10:00|256.9|255.1|253.91|252.11|257.26|255.46|252.65|250.85|0
1644934500000|2022-02-15 14:15:00|254|252.2|255.81|254.01|256.26|254.46|252.55|250.75|0
1644934800000|2022-02-15 14:20:00|255.99|254.19|258.17|256.37|259.46|257.66|255.63|253.83|0
1644935100000|2022-02-15 14:25:00|258.36|256.56|253.62|251.82|258.72|256.92|253.44|251.64|0
1644935400000|2022-02-15 14:30:00|255.07|253.27|263.48|261.68|264.22|262.42|252.71|250.91|0
1644935700000|2022-02-15 14:35:00|264.04|262.24|263.57|261.77|267.75|265.95|261.63|259.83|0
1644936000000|2022-02-15 14:40:00|263.38|261.58|261.99|260.19|265.89|264.09|260.52|258.72|0
1644936300000|2022-02-15 14:45:00|263.47|261.67|259.59|257.79|267.93|266.13|259.4|257.6|0
1644936600000|2022-02-15 14:50:00|258.12|256.32|258.29|256.49|258.48|256.68|254.64|252.84|0
1644936900000|2022-02-15 14:55:00|258.38|256.58|255.77|253.97|258.85|257.05|251.99|250.19|0
1644937200000|2022-02-15 15:00:00|255.59|253.79|254.49|252.69|258.7|256.9|251.77|249.97|0
1644937500000|2022-02-15 15:05:00|254.86|253.06|257.04|255.24|258.78|256.98|252.31|250.51|0
1644937800000|2022-02-15 15:10:00|256.86|255.06|255.57|253.77|256.86|255.06|252.48|250.68|0
1644938100000|2022-02-15 15:15:00|255.3|253.5|257.76|255.96|259.41|257.61|255.3|253.5|0
1644938400000|2022-02-15 15:20:00|257.39|255.59|258.12|256.32|259.4|257.6|254.65|252.85|0
1644938700000|2022-02-15 15:25:00|257.93|256.13|262.34|260.54|262.34|260.54|253.74|251.94|0
1644939000000|2022-02-15 15:30:00|262.89|261.09|260.86|259.06|263.08|261.28|260.13|258.33|0
1644939300000|2022-02-15 15:35:00|261.41|259.61|262.14|260.34|263.44|261.64|259.84|258.04|0
1644939600000|2022-02-15 15:40:00|262.33|260.53|266.21|264.41|266.58|264.78|261.96|260.16|0
1644939900000|2022-02-15 15:45:00|266.58|264.78|268.62|266.82|269.18|267.38|265.84|264.04|0
1644940200000|2022-02-15 15:50:00|268.44|266.64|267.66|265.86|269.75|267.95|266.54|264.74|0
1644940500000|2022-02-15 15:55:00|267.47|265.67|265.7|263.9|268.68|266.88|264.31|262.51|0
1644940800000|2022-02-15 16:00:00|265.61|263.81|267.84|266.04|268.02|266.22|265.23|263.43|0
1644941100000|2022-02-15 16:05:00|268.21|266.41|266.48|264.68|268.58|266.78|264.67|262.87|0
1644941400000|2022-02-15 16:10:00|264.97|263.17|263.56|261.76|265.72|263.92|262.91|261.11|0
1644941700000|2022-02-15 16:15:00|263.65|261.85|265.95|264.15|268.83|267.03|263.09|261.29|0
1644942000000|2022-02-15 16:20:00|266.32|264.52|266.69|264.89|268.36|266.56|266.04|264.24|0
1644942300000|2022-02-15 16:25:00|266.5|264.7|262.72|260.92|266.5|264.7|261.69|259.89|0
1644942600000|2022-02-15 16:30:00|263.27|261.47|267.33|265.53|267.33|265.53|263.27|261.47|0
1644942900000|2022-02-15 16:35:00|267.24|265.44|268.63|266.83|269.75|267.95|267.15|265.35|0
1644943200000|2022-02-15 16:40:00|268.35|266.55|265.93|264.13|268.63|266.83|265.93|264.13|0
1644943500000|2022-02-15 16:45:00|265.84|264.04|266.02|264.22|268.15|266.35|265.46|263.66|0
1644943800000|2022-02-15 16:50:00|266.2|264.4|265.27|263.47|266.76|264.96|264.53|262.73|0
1644944100000|2022-02-15 16:55:00|265.64|263.84|267.86|266.06|268.98|267.18|264.9|263.1|0
1644944400000|2022-02-15 17:00:00|268.05|266.25|266.27|264.47|270.09|268.29|265.44|263.64|0
1644944700000|2022-02-15 17:05:00|266.37|264.57|263.96|262.16|267.11|265.31|263.22|261.42|0
1644945000000|2022-02-15 17:10:00|264.14|262.34|261.93|260.13|265.25|263.45|261.93|260.13|0
1644945300000|2022-02-15 17:15:00|262.11|260.31|258.44|256.64|262.29|260.49|257.7|255.9|0
1644945600000|2022-02-15 17:20:00|258.25|256.45|256.42|254.62|258.8|257|256.06|254.26|0
1644945900000|2022-02-15 17:25:00|256.79|254.99|258.42|256.62|258.97|257.17|254.96|253.16|0
1644946200000|2022-02-15 17:30:00|258.24|256.44|256.8|255|260.1|258.3|256.16|254.36|0
1644946500000|2022-02-15 17:35:00|256.71|254.91|257.71|255.91|258.81|257.01|256.71|254.91|0
1644946800000|2022-02-15 17:40:00|257.53|255.73|257.16|255.36|258.34|256.54|255.89|254.09|0
1644947100000|2022-02-15 17:45:00|257.34|255.54|250.63|248.83|257.7|255.9|250.27|248.47|0
1644947400000|2022-02-15 17:50:00|250.81|249.01|252.97|251.17|253.51|251.71|250.63|248.83|0
1644947700000|2022-02-15 17:55:00|252.79|250.99|255.14|253.34|255.14|253.34|252.42|250.62|0
1644948000000|2022-02-15 18:00:00|255.32|253.52|257.31|255.51|257.68|255.88|254.23|252.43|0
1644948300000|2022-02-15 18:05:00|257.13|255.33|259.5|257.7|259.5|257.7|257.13|255.33|0
1644948600000|2022-02-15 18:10:00|259.31|257.51|259.49|257.69|260.05|258.25|258.21|256.41|0
1644948900000|2022-02-15 18:15:00|259.67|257.87|258.21|256.41|259.86|258.06|257.66|255.86|0
1644949200000|2022-02-15 18:20:00|258.39|256.59|263.89|262.09|264.44|262.64|258.39|256.59|0
1644949500000|2022-02-15 18:25:00|264.07|262.27|266.28|264.48|266.84|265.04|264.07|262.27|0
1644949800000|2022-02-15 18:30:00|266.66|264.86|264.76|262.96|268.57|266.77|264.2|262.4|0
1644950100000|2022-02-15 18:35:00|264.94|263.14|264.19|262.39|265.22|263.42|263.46|261.66|0
1644950400000|2022-02-15 18:40:00|264.28|262.48|264.65|262.85|265.67|263.87|263.63|261.83|0
1644950700000|2022-02-15 18:45:00|264.74|262.94|265.85|264.05|266.22|264.42|264|262.2|0
1644951000000|2022-02-15 18:50:00|265.94|264.14|265.1|263.3|266.41|264.61|264.36|262.56|0
1644951300000|2022-02-15 18:55:00|265.29|263.49|265.65|263.85|266.4|264.6|265.1|263.3|0
1644951600000|2022-02-15 19:00:00|266.02|264.22|264.53|262.73|266.4|264.6|263.79|261.99|0
1644951900000|2022-02-15 19:05:00|264.35|262.55|260.83|259.03|264.72|262.92|258.44|256.64|0
1644952200000|2022-02-15 19:10:00|261.38|259.58|261.93|260.13|262.49|260.69|260.09|258.29|0
1644952500000|2022-02-15 19:15:00|262.3|260.5|264.51|262.71|265.26|263.46|260.08|258.28|0
1644952800000|2022-02-15 19:20:00|264.14|262.34|263.95|262.15|266|264.2|263.58|261.78|0
1644953100000|2022-02-15 19:25:00|264.14|262.34|264.5|262.7|265.06|263.26|263.21|261.41|0
1644953400000|2022-02-15 19:30:00|264.69|262.89|262.64|260.84|265.61|263.81|262.27|260.47|0
1644953700000|2022-02-15 19:35:00|262.83|261.03|264.3|262.5|264.67|262.87|262.83|261.03|0
1644954000000|2022-02-15 19:40:00|264.49|262.69|266.15|264.35|266.34|264.54|259.77|257.97|0
1644954300000|2022-02-15 19:45:00|266.34|264.54|263.27|261.47|267.46|265.66|263.18|261.38|0
1644954600000|2022-02-15 19:50:00|263.36|261.56|263.36|261.56|264.47|262.67|261.04|259.24|0
1644954900000|2022-02-15 19:55:00|263.17|261.37|264.83|263.03|265.21|263.41|262.62|260.82|0
1644955200000|2022-02-15 20:00:00|264.65|262.85|267.62|265.82|267.81|266.01|264.09|262.29|0
1644955500000|2022-02-15 20:05:00|267.81|266.01|267.8|266|268.92|267.12|267.24|265.44|0
1644955800000|2022-02-15 20:10:00|267.61|265.81|267.23|265.43|268.17|266.37|266.49|264.69|0
1644956100000|2022-02-15 20:15:00|267.42|265.62|267.79|265.99|267.79|265.99|265.18|263.38|0
1644956400000|2022-02-15 20:20:00|267.97|266.17|265.73|263.93|268.53|266.73|264.43|262.63|0
1644956700000|2022-02-15 20:25:00|265.63|263.83|266.28|264.48|266.28|264.48|264.43|262.63|0
1644957000000|2022-02-15 20:30:00|266.1|264.3|259.06|257.26|266.1|264.3|258.69|256.89|0
1644957300000|2022-02-15 20:35:00|258.51|256.71|255.24|253.44|261.83|260.03|253.96|252.16|0
1644957600000|2022-02-15 20:40:00|255.54|253.74|261.6|259.8|261.97|260.17|252.82|251.02|0
1644957900000|2022-02-15 20:45:00|261.42|259.62|261.41|259.61|263.63|261.83|256.83|255.03|0
1644958200000|2022-02-15 20:50:00|261.5|259.7|266.49|264.69|271.63|269.83|261.5|259.7|0
1644958500000|2022-02-15 20:55:00|266.77|264.97|270.12|268.32|271.62|269.82|263.99|262.19|0
1644958800000|2022-02-15 21:00:00|270.5|268.7|263.28|261.48|270.5|268.7|263|261.2|0
1644959100000|2022-02-15 21:05:00|263.65|261.85|261.23|259.43|263.65|261.85|260.68|258.88|0
1644959400000|2022-02-15 21:10:00|261.05|259.25|262.15|260.35|262.89|261.09|259.94|258.14|0
1644959700000|2022-02-15 21:15:00|262.35|260.15|264.2|262|264.2|262|262.17|259.97|0
1644960000000|2022-02-15 21:20:00|264.02|261.82|265.13|262.93|265.5|263.3|263.65|261.45|0
1644960300000|2022-02-15 21:25:00|265.31|263.11|266.05|263.85|266.24|264.04|265.13|262.93|0
1644960600000|2022-02-15 21:30:00|265.87|263.67|266.23|264.03|266.61|264.41|265.77|263.57|0
1644960900000|2022-02-15 21:35:00|266.42|264.22|265.67|263.47|266.61|264.41|265.48|263.28|0
1644961200000|2022-02-15 21:40:00|265.85|263.65|263.8|261.6|266.04|263.84|263.61|261.41|0
1644961500000|2022-02-15 21:45:00|263.61|261.41|261.57|259.37|264.17|261.97|261.38|259.18|0
1644961800000|2022-02-15 21:50:00|261.75|259.55|263.6|261.4|263.98|261.78|261.38|259.18|0
1644962100000|2022-02-15 21:55:00|263.42|261.22|263.68|261.48|265.08|262.88|262.49|260.29|0
1644962400000|2022-02-15 22:00:00|264.2|262|264.27|262.07|264.41|262.21|263.98|261.78|0
1644962700000|2022-02-15 22:05:00|264.35|262.15|264.27|262.07|264.35|262.15|263.67|261.47|0
1644963000000|2022-02-15 22:10:00|264.1|261.9|263.47|261.27|264.1|261.9|263.39|261.19|0
1644963300000|2022-02-15 22:15:00|263.39|261.19|262.85|260.65|263.39|261.19|262.85|260.65|0
1644963600000|2022-02-15 22:20:00|262.82|260.62|262.58|260.38|263.06|260.86|262.47|260.27|0
1644963900000|2022-02-15 22:25:00|262.57|260.37|262.68|260.48|262.89|260.69|262.36|260.16|0
1644964200000|2022-02-15 22:30:00|262.65|260.45|262.67|260.47|262.92|260.72|262.63|260.43|0
1644964500000|2022-02-15 22:35:00|262.64|260.44|262.7|260.5|262.77|260.57|262.59|260.39|0
1644964800000|2022-02-15 22:40:00|262.77|260.57|262.77|260.57|262.99|260.79|262.63|260.43|0
1644965100000|2022-02-15 22:45:00|262.74|260.54|262.76|260.56|262.76|260.56|262.63|260.43|0
1644965400000|2022-02-15 22:50:00|262.92|260.72|262.81|260.61|262.94|260.74|262.68|260.48|0
1644965700000|2022-02-15 22:55:00|262.84|260.64|263.23|261.03|263.88|261.68|262.83|260.63|0
1644966000000|2022-02-15 23:00:00|264.35|262.15|264.63|262.43|265.09|262.89|262.96|260.76|0
1644966300000|2022-02-15 23:05:00|264.44|262.24|264.44|262.24|265.56|263.36|264.07|261.87|0
1644966600000|2022-02-15 23:10:00|264.62|262.42|263.32|261.12|264.71|262.51|263.13|260.93|0
1644966900000|2022-02-15 23:15:00|263.13|260.93|263.4|261.2|264.15|261.95|262.94|260.74|0
1644967200000|2022-02-15 23:20:00|263.49|261.29|261.91|259.71|263.49|261.29|261.63|259.43|0
1644967500000|2022-02-15 23:25:00|262|259.8|261.81|259.61|262.93|260.73|261.26|259.06|0
1644967800000|2022-02-15 23:30:00|262|259.8|262.55|260.35|263.48|261.28|261.71|259.51|0
1644968100000|2022-02-15 23:35:00|262.45|260.25|263.56|261.36|263.66|261.46|262.45|260.25|0
1644968400000|2022-02-15 23:40:00|263.47|261.27|262.72|260.52|263.93|261.73|262.72|260.52|0
1644968700000|2022-02-15 23:45:00|262.53|260.33|259.75|257.55|263.09|260.89|259.75|257.55|0
1644969000000|2022-02-15 23:50:00|259.57|257.37|259.93|257.73|260.67|258.47|259.01|256.81|0
1644969300000|2022-02-15 23:55:00|259.56|257.36|260.11|257.91|260.57|258.37|259.56|257.36|0
1644969600000|2022-02-16 00:00:00|259.92|257.72|260.56|258.36|261.21|259.01|259.55|257.35|0
1644969900000|2022-02-16 00:05:00|260.66|258.46|261.11|258.91|261.11|258.91|258.8|256.6|0
1644970200000|2022-02-16 00:10:00|261.39|259.19|259.44|257.24|261.39|259.19|258.98|256.78|0
1644970500000|2022-02-16 00:15:00|259.35|257.15|259.34|257.14|259.71|257.51|258.97|256.77|0
1644970800000|2022-02-16 00:20:00|259.16|256.96|258.6|256.4|259.16|256.96|258.23|256.03|0
1644971100000|2022-02-16 00:25:00|258.69|256.49|258.5|256.3|259.52|257.32|258.41|256.21|0
1644971400000|2022-02-16 00:30:00|258.41|256.21|259.14|256.94|259.23|257.03|258.4|256.2|0
1644971700000|2022-02-16 00:35:00|258.95|256.75|259.13|256.93|259.51|257.31|258.95|256.75|0
1644972000000|2022-02-16 00:40:00|259.04|256.84|258.76|256.56|259.31|257.11|258.57|256.37|0
1644972300000|2022-02-16 00:45:00|258.66|256.46|258.75|256.55|258.94|256.74|258.2|256|0
1644972600000|2022-02-16 00:50:00|258.57|256.37|258.75|256.55|258.94|256.74|258.19|255.99|0
1644972900000|2022-02-16 00:55:00|258.74|256.54|258.37|256.17|258.93|256.73|258.19|255.99|0
1644973200000|2022-02-16 01:00:00|258.74|256.54|258.73|256.53|259.1|256.9|258.18|255.98|0
1644973500000|2022-02-16 01:05:00|258.92|256.72|260.2|258|260.57|258.37|258.82|256.62|0
1644973800000|2022-02-16 01:10:00|260.39|258.19|258.54|256.34|260.39|258.19|258.54|256.34|0
1644974100000|2022-02-16 01:15:00|258.72|256.52|258.53|256.33|259.64|257.44|258.34|256.14|0
1644974400000|2022-02-16 01:20:00|258.71|256.51|258.71|256.51|258.9|256.7|258.16|255.96|0
1644974700000|2022-02-16 01:25:00|258.52|256.32|258.7|256.5|259.26|257.06|258.52|256.32|0
1644975000000|2022-02-16 01:30:00|258.88|256.68|258.33|256.13|259.15|256.95|258.14|255.94|0
1644975300000|2022-02-16 01:35:00|258.41|256.21|259.06|256.86|259.24|257.04|258.14|255.94|0
1644975600000|2022-02-16 01:40:00|259.24|257.04|258.13|255.93|259.24|257.04|258.13|255.93|0
1644975900000|2022-02-16 01:45:00|258.31|256.11|258.86|256.66|259.05|256.85|258.31|256.11|0
1644976200000|2022-02-16 01:50:00|259.04|256.84|259.41|257.21|259.6|257.4|258.67|256.47|0
1644976500000|2022-02-16 01:55:00|259.22|257.02|259.77|257.57|259.77|257.57|259.03|256.83|0
1644976800000|2022-02-16 02:00:00|259.96|257.76|260.13|257.93|260.41|258.21|259.77|257.57|0
1644977100000|2022-02-16 02:05:00|260.22|258.02|261.98|259.78|261.98|259.78|259.95|257.75|0
1644977400000|2022-02-16 02:10:00|262.17|259.97|260.68|258.48|262.17|259.97|259.94|257.74|0
1644977700000|2022-02-16 02:15:00|260.58|258.38|261.23|259.03|261.6|259.4|260.49|258.29|0
1644978000000|2022-02-16 02:20:00|261.41|259.21|261.12|258.92|261.6|259.4|260.85|258.65|0
1644978300000|2022-02-16 02:25:00|261.22|259.02|260.84|258.64|261.22|259.02|260.66|258.46|0
1644978600000|2022-02-16 02:30:00|260.66|258.46|260.1|257.9|260.84|258.64|259.36|257.16|0
1644978900000|2022-02-16 02:35:00|260.28|258.08|259.17|256.97|260.28|258.08|258.98|256.78|0
1644979200000|2022-02-16 02:40:00|259.35|257.15|259.34|257.14|259.53|257.33|258.79|256.59|0
1644979500000|2022-02-16 02:45:00|259.25|257.05|259.8|257.6|261.01|258.81|259.16|256.96|0
1644979800000|2022-02-16 02:50:00|259.89|257.69|260.07|257.87|260.08|257.88|259.7|257.5|0
1644980100000|2022-02-16 02:55:00|259.89|257.69|260.06|257.86|260.25|258.05|258.96|256.76|0
1644980400000|2022-02-16 03:00:00|260.25|258.05|260.06|257.86|260.8|258.6|259.32|257.12|0
1644980700000|2022-02-16 03:05:00|259.87|257.67|260.79|258.59|260.79|258.59|259.87|257.67|0
1644981000000|2022-02-16 03:10:00|260.61|258.41|261.62|259.42|261.62|259.42|260.42|258.22|0
1644981300000|2022-02-16 03:15:00|261.43|259.23|260.87|258.67|261.62|259.42|260.87|258.67|0
1644981600000|2022-02-16 03:20:00|261.06|258.86|260.13|257.93|261.06|258.86|260.13|257.93|0
1644981900000|2022-02-16 03:25:00|260.31|258.11|260.68|258.48|260.68|258.48|259.76|257.56|0
1644982200000|2022-02-16 03:30:00|260.49|258.29|260.49|258.29|260.58|258.38|259.57|257.37|0
1644982500000|2022-02-16 03:35:00|260.39|258.19|260.29|258.09|260.48|258.28|260.12|257.92|0
1644982800000|2022-02-16 03:40:00|260.48|258.28|260.19|257.99|260.84|258.64|260.1|257.9|0
1644983100000|2022-02-16 03:45:00|260.29|258.09|259.91|257.71|260.47|258.27|259.73|257.53|0
1644983400000|2022-02-16 03:50:00|260|257.8|259.17|256.97|260.1|257.9|259.17|256.97|0
1644983700000|2022-02-16 03:55:00|259.35|257.15|260.45|258.25|260.45|258.25|258.8|256.6|0
1644984000000|2022-02-16 04:00:00|260.27|258.07|260.26|258.06|260.45|258.25|259.9|257.7|0
1644984300000|2022-02-16 04:05:00|260.45|258.25|260.26|258.06|260.45|258.25|259.89|257.69|0
1644984600000|2022-02-16 04:10:00|260.16|257.96|260.43|258.23|260.44|258.24|260.07|257.87|0
1644984900000|2022-02-16 04:15:00|260.25|258.05|260.43|258.23|260.43|258.23|260.25|258.05|0
1644985200000|2022-02-16 04:20:00|260.98|258.78|260.61|258.41|260.98|258.78|260.61|258.41|0
1644985500000|2022-02-16 04:25:00|260.42|258.22|259.68|257.48|260.61|258.41|259.68|257.48|0
1644985800000|2022-02-16 04:30:00|259.77|257.57|259.86|257.66|260.04|257.84|259.77|257.57|0
1644986100000|2022-02-16 04:35:00|259.85|257.65|260.22|258.02|260.31|258.11|259.48|257.28|0
1644986400000|2022-02-16 04:40:00|260.31|258.11|260.4|258.2|260.58|258.38|260.03|257.83|0
1644986700000|2022-02-16 04:45:00|260.58|258.38|260.34|258.14|260.58|258.38|259.74|257.54|0
1644987000000|2022-02-16 04:50:00|260.52|258.32|260.98|258.78|261.08|258.88|260.34|258.14|0
1644987300000|2022-02-16 04:55:00|261.08|258.88|261.62|259.42|261.81|259.61|261.08|258.88|0
1644987600000|2022-02-16 05:00:00|261.81|259.61|263.29|261.09|263.29|261.09|261.44|259.24|0
1644987900000|2022-02-16 05:05:00|263.1|260.9|262.91|260.71|263.1|260.9|262.54|260.34|0
1644988200000|2022-02-16 05:10:00|262.81|260.61|263.83|261.63|264.21|262.01|262.54|260.34|0
1644988500000|2022-02-16 05:15:00|263.92|261.72|263.27|261.07|264.21|262.01|263.17|260.97|0
1644988800000|2022-02-16 05:20:00|263.08|260.88|263.26|261.06|263.64|261.44|262.71|260.51|0
1644989100000|2022-02-16 05:25:00|263.45|261.25|262.89|260.69|263.63|261.43|262.7|260.5|0
1644989400000|2022-02-16 05:30:00|262.97|260.77|262.88|260.68|263.81|261.61|262.7|260.5|0
1644989700000|2022-02-16 05:35:00|263.06|260.86|263.43|261.23|263.62|261.42|262.69|260.49|0
1644990000000|2022-02-16 05:40:00|263.62|261.42|263.42|261.22|263.62|261.42|262.87|260.67|0
1644990300000|2022-02-16 05:45:00|263.33|261.13|263.69|261.49|264.35|262.15|263.33|261.13|0
1644990600000|2022-02-16 05:50:00|263.79|261.59|263.6|261.4|264.34|262.14|263.41|261.21|0
1644990900000|2022-02-16 05:55:00|263.41|261.21|263.49|261.29|263.97|261.77|263.04|260.84|0
1644991200000|2022-02-16 06:00:00|263.22|261.02|263.12|260.92|265.26|263.06|263.03|260.83|0
1644991500000|2022-02-16 06:05:00|263.03|260.83|262.09|259.89|263.03|260.83|261.54|259.34|0
1644991800000|2022-02-16 06:10:00|261.91|259.71|262.83|260.63|263.2|261|261.72|259.52|0
1644992100000|2022-02-16 06:15:00|262.73|260.53|263.94|261.74|264.13|261.93|262.36|260.16|0
1644992400000|2022-02-16 06:20:00|264.03|261.83|264.12|261.92|264.4|262.2|263.65|261.45|0
1644992700000|2022-02-16 06:25:00|263.93|261.73|264.11|261.91|264.3|262.1|263.74|261.54|0
1644993000000|2022-02-16 06:30:00|264.3|262.1|265.22|263.02|265.6|263.4|264.3|262.1|0
1644993300000|2022-02-16 06:35:00|264.85|262.65|264.93|262.73|265.12|262.92|264.66|262.46|0
1644993600000|2022-02-16 06:40:00|264.84|262.64|265.02|262.82|265.59|263.39|264.66|262.46|0
1644993900000|2022-02-16 06:45:00|264.84|262.64|265.76|263.56|265.76|263.56|264.65|262.45|0
1644994200000|2022-02-16 06:50:00|265.58|263.38|265.01|262.81|265.76|263.56|264.64|262.44|0
1644994500000|2022-02-16 06:55:00|265.1|262.9|265|262.8|265.38|263.18|264.91|262.71|0
1644994800000|2022-02-16 07:00:00|264.63|262.43|265.74|263.54|267.62|265.42|264.26|262.06|0
1644995100000|2022-02-16 07:05:00|265.56|263.36|265.55|263.35|266.12|263.92|265.37|263.17|0
1644995400000|2022-02-16 07:10:00|265.45|263.25|264.8|262.6|265.92|263.72|264.06|261.86|0
1644995700000|2022-02-16 07:15:00|264.7|262.5|263.86|261.66|265.17|262.97|263.3|261.1|0
1644996000000|2022-02-16 07:20:00|263.68|261.48|263.57|261.37|264.23|262.03|262.83|260.63|0
1644996300000|2022-02-16 07:25:00|263.67|261.47|263.94|261.74|264.22|262.02|262.92|260.72|0
1644996600000|2022-02-16 07:30:00|264.03|261.83|264.86|262.66|265.15|262.95|263.01|260.81|0
1644996900000|2022-02-16 07:35:00|264.96|262.76|263.62|261.42|265.89|263.69|263.06|260.86|0
1644997200000|2022-02-16 07:40:00|263.52|261.32|262.87|260.67|264.18|261.98|262.68|260.48|0
1644997500000|2022-02-16 07:45:00|263.14|260.94|262.3|260.1|263.14|260.94|262.21|260.01|0
1644997800000|2022-02-16 07:50:00|262.2|260|261.36|259.16|263.04|260.84|260.8|258.6|0
1644998100000|2022-02-16 07:55:00|261.55|259.35|263.22|261.02|263.41|261.21|260.8|258.6|0
1644998400000|2022-02-16 08:00:00|263.03|260.83|260.32|258.12|264.62|262.42|259.3|257.1|0
1644998700000|2022-02-16 08:05:00|259.93|258.13|260.3|258.5|261.33|259.53|259.28|257.48|0
1644999000000|2022-02-16 08:10:00|260.21|258.41|265.53|263.73|265.53|263.73|259.84|258.04|0
1644999300000|2022-02-16 08:15:00|266|264.2|273.37|271.57|274.79|272.99|266|264.2|0
1644999600000|2022-02-16 08:20:00|273.94|272.14|275.84|274.04|277.94|276.14|273.94|272.14|0
1644999900000|2022-02-16 08:25:00|276.03|274.23|275.26|273.46|276.79|274.99|273.74|271.94|0
1645000200000|2022-02-16 08:30:00|275.07|273.27|274.87|273.07|275.45|273.65|273.54|271.74|0
1645000500000|2022-02-16 08:35:00|275.16|273.36|275.82|274.02|277.35|275.55|275.06|273.26|0
1645000800000|2022-02-16 08:40:00|276.2|274.4|272.48|270.68|276.58|274.78|272.39|270.59|0
1645001100000|2022-02-16 08:45:00|272.39|270.59|273.33|271.53|273.52|271.72|270.58|268.78|0
1645001400000|2022-02-16 08:50:00|273.61|271.81|271.24|269.44|274.09|272.29|270.86|269.06|0
1645001700000|2022-02-16 08:55:00|271.81|270.01|274.84|273.04|275.8|274|271.62|269.82|0
1645002000000|2022-02-16 09:00:00|275.42|273.62|278.47|276.67|280.97|279.17|274.17|272.37|0
1645002300000|2022-02-16 09:05:00|278.28|276.48|270.79|268.99|278.61|276.81|270.03|268.23|0
1645002600000|2022-02-16 09:10:00|270.6|268.8|271.73|269.93|271.92|270.12|266.64|264.84|0
1645002900000|2022-02-16 09:15:00|271.92|270.12|271.53|269.73|271.92|270.12|270.4|268.6|0
1645003200000|2022-02-16 09:20:00|271.15|269.35|270.2|268.4|272|270.2|269.17|267.37|0
1645003500000|2022-02-16 09:25:00|270.39|268.59|270.01|268.21|271.05|269.25|269.82|268.02|0
1645003800000|2022-02-16 09:30:00|269.91|268.11|270.95|269.15|273.22|271.42|269.82|268.02|0
1645004100000|2022-02-16 09:35:00|271.04|269.24|270.94|269.14|271.41|269.61|269.25|267.45|0
1645004400000|2022-02-16 09:40:00|270.75|268.95|267.92|266.12|271.41|269.61|267.92|266.12|0
1645004700000|2022-02-16 09:45:00|268.29|266.49|268.75|266.95|269.05|267.25|267.73|265.93|0
1645005000000|2022-02-16 09:50:00|268.66|266.86|269.03|267.23|270.36|268.56|268.28|266.48|0
1645005300000|2022-02-16 09:55:00|268.85|267.05|266.58|264.78|269.31|267.51|265.55|263.75|0
1645005600000|2022-02-16 10:00:00|266.21|264.41|264.89|263.09|266.4|264.6|260.98|259.18|0
1645005900000|2022-02-16 10:05:00|264.52|262.72|265.07|263.27|265.82|264.02|263.39|261.59|0
1645006200000|2022-02-16 10:10:00|265.45|263.65|266.75|264.95|267.13|265.33|264.6|262.8|0
1645006500000|2022-02-16 10:15:00|266.94|265.14|263.38|261.58|267.32|265.52|262.72|260.92|0
1645006800000|2022-02-16 10:20:00|263.19|261.39|257.8|256|263.56|261.76|257.06|255.26|0
1645007100000|2022-02-16 10:25:00|257.61|255.81|260.38|258.58|261.13|259.33|257.24|255.44|0
1645007400000|2022-02-16 10:30:00|259.92|258.12|263.25|261.45|263.25|261.45|259.09|257.29|0
1645007700000|2022-02-16 10:35:00|262.98|261.18|261.95|260.15|263.35|261.55|261.31|259.51|0
1645008000000|2022-02-16 10:40:00|262.04|260.24|263.71|261.91|264.17|262.37|262.04|260.24|0
1645008300000|2022-02-16 10:45:00|263.9|262.1|263.98|262.18|264.45|262.65|262.59|260.79|0
1645008600000|2022-02-16 10:50:00|263.79|261.99|264.82|263.02|265.38|263.58|263.79|261.99|0
1645008900000|2022-02-16 10:55:00|265|263.2|265.09|263.29|266.31|264.51|264.63|262.83|0
1645009200000|2022-02-16 11:00:00|265.18|263.38|265.36|263.56|267.61|265.81|264.52|262.72|0
1645009500000|2022-02-16 11:05:00|265.27|263.47|265.07|263.27|266.67|264.87|264.98|263.18|0
1645009800000|2022-02-16 11:10:00|264.98|263.18|262.37|260.57|264.98|263.18|262.37|260.57|0
1645010100000|2022-02-16 11:15:00|262.56|260.76|263.11|261.31|264.41|262.61|262.56|260.76|0
1645010400000|2022-02-16 11:20:00|263.2|261.4|263.1|261.3|264.04|262.24|262.82|261.02|0
1645010700000|2022-02-16 11:25:00|263.29|261.49|263.65|261.85|264.03|262.23|261.24|259.44|0
1645011000000|2022-02-16 11:30:00|263.47|261.67|265.32|263.52|266.26|264.46|262.72|260.92|0
1645011300000|2022-02-16 11:35:00|265.14|263.34|266.63|264.83|266.63|264.83|264.2|262.4|0
1645011600000|2022-02-16 11:40:00|267.19|265.39|266.25|264.45|267.19|265.39|265.5|263.7|0
1645011900000|2022-02-16 11:45:00|266.15|264.35|266.05|264.25|266.99|265.19|265.87|264.07|0
1645012200000|2022-02-16 11:50:00|266.14|264.34|264.64|262.84|266.43|264.63|264.55|262.75|0
1645012500000|2022-02-16 11:55:00|264.55|262.75|265.76|263.96|267.73|265.93|264.55|262.75|0
1645012800000|2022-02-16 12:00:00|265.48|263.68|268.47|266.67|268.47|266.67|265.29|263.49|0
1645013100000|2022-02-16 12:05:00|268.28|266.48|266.96|265.16|268.28|266.48|266.96|265.16|0
1645013400000|2022-02-16 12:10:00|265.84|264.04|267.71|265.91|267.8|266|264.9|263.1|0
1645013700000|2022-02-16 12:15:00|267.52|265.72|266.29|264.49|267.52|265.72|265.27|263.47|0
1645014000000|2022-02-16 12:20:00|266.39|264.59|265.63|263.83|266.95|265.15|265.26|263.46|0
1645014300000|2022-02-16 12:25:00|266.01|264.21|266.94|265.14|267.88|266.08|265.63|263.83|0
1645014600000|2022-02-16 12:30:00|266.19|264.39|264.13|262.33|266.56|264.76|263.76|261.96|0
1645014900000|2022-02-16 12:35:00|264.32|262.52|260.22|258.42|264.32|262.52|259.67|257.87|0
1645015200000|2022-02-16 12:40:00|260.04|258.24|260.03|258.23|261.14|259.34|258.56|256.76|0
1645015500000|2022-02-16 12:45:00|260.22|258.42|261.69|259.89|261.88|260.08|259.85|258.05|0
1645015800000|2022-02-16 12:50:00|261.88|260.08|260.2|258.4|262.81|261.01|260.2|258.4|0
1645016100000|2022-02-16 12:55:00|260.39|258.59|261.12|259.32|261.31|259.51|258.54|256.74|0
1645016400000|2022-02-16 13:00:00|261.49|259.69|262.42|260.62|262.42|260.62|260.94|259.14|0
1645016700000|2022-02-16 13:05:00|262.6|260.8|260|258.2|262.6|260.8|259.63|257.83|0
1645017000000|2022-02-16 13:10:00|260.18|258.38|261.47|259.67|261.85|260.05|259.26|257.46|0
1645017300000|2022-02-16 13:15:00|261.75|259.95|262.58|260.78|262.96|261.16|261.29|259.49|0
1645017600000|2022-02-16 13:20:00|262.4|260.6|263.51|261.71|263.7|261.9|262.21|260.41|0
1645017900000|2022-02-16 13:25:00|263.41|261.61|261.73|259.93|264.25|262.45|261.64|259.84|0
1645018200000|2022-02-16 13:30:00|261.64|259.84|265.17|263.37|266.29|264.49|259.32|257.52|0
1645018500000|2022-02-16 13:35:00|265.07|263.27|266|264.2|268.16|266.36|264.05|262.25|0
1645018800000|2022-02-16 13:40:00|265.91|264.11|263.82|262.02|266.51|264.71|263.63|261.83|0
1645019100000|2022-02-16 13:45:00|263.72|261.92|257.96|256.16|264.37|262.57|257.5|255.7|0
1645019400000|2022-02-16 13:50:00|258.05|256.25|256.2|254.4|258.42|256.62|254.37|252.57|0
1645019700000|2022-02-16 13:55:00|256.02|254.22|255.06|253.26|256.02|254.22|251.55|249.75|0
1645020000000|2022-02-16 14:00:00|255.25|253.45|254.69|252.89|255.43|253.63|252.32|250.52|0
1645020300000|2022-02-16 14:05:00|254.32|252.52|251.76|249.96|255.05|253.25|250.85|249.05|0
1645020600000|2022-02-16 14:10:00|251.94|250.14|251.87|250.07|252.59|250.79|250.48|248.68|0
1645020900000|2022-02-16 14:15:00|252.05|250.25|253.68|251.88|254.23|252.43|251.95|250.15|0
1645021200000|2022-02-16 14:20:00|253.86|252.06|253.49|251.69|253.86|252.06|251.49|249.69|0
1645021500000|2022-02-16 14:25:00|253.31|251.51|253.67|251.87|255.5|253.7|252.76|250.96|0
1645021800000|2022-02-16 14:30:00|254.03|252.23|257.51|255.71|259.71|257.91|254.03|252.23|0
1645022100000|2022-02-16 14:35:00|256.4|254.6|256.21|254.41|257.5|255.7|254.75|252.95|0
1645022400000|2022-02-16 14:40:00|255.48|253.68|252.92|251.12|256.58|254.78|252.92|251.12|0
1645022700000|2022-02-16 14:45:00|253.1|251.3|253.73|251.93|258.41|256.61|252.55|250.75|0
1645023000000|2022-02-16 14:50:00|253.09|251.29|245.09|243.29|253.09|251.29|243.48|241.68|0
1645023300000|2022-02-16 14:55:00|245.63|243.83|244.79|242.99|247.6|245.8|243.63|241.83|0
1645023600000|2022-02-16 15:00:00|243.45|241.65|245.96|244.16|248.13|246.33|241.84|240.04|0
1645023900000|2022-02-16 15:05:00|246.14|244.34|246.31|244.51|248.12|246.32|245.06|243.26|0
1645024200000|2022-02-16 15:10:00|246.13|244.33|245.36|243.56|248.65|246.85|244.33|242.53|0
1645024500000|2022-02-16 15:15:00|245.09|243.29|242.56|240.76|245.63|243.83|240.06|238.26|0
1645024800000|2022-02-16 15:20:00|242.38|240.58|245.34|243.54|245.98|244.18|241.39|239.59|0
1645025100000|2022-02-16 15:25:00|245.44|243.64|247.42|245.62|247.6|245.8|244.35|242.55|0
1645025400000|2022-02-16 15:30:00|247.6|245.8|247.77|245.97|247.78|245.98|245.06|243.26|0
1645025700000|2022-02-16 15:35:00|247.59|245.79|247.59|245.79|249.41|247.61|246.32|244.52|0
1645026000000|2022-02-16 15:40:00|247.04|245.24|248.31|246.51|248.31|246.51|244.51|242.71|0
1645026300000|2022-02-16 15:45:00|248.12|246.32|245.46|243.66|249.03|247.23|244.92|243.12|0
1645026600000|2022-02-16 15:50:00|245.28|243.48|247.27|245.47|248.54|246.74|245.28|243.48|0
1645026900000|2022-02-16 15:55:00|247.08|245.28|244.54|242.74|247.08|245.28|243.28|241.48|0
1645027200000|2022-02-16 16:00:00|245.08|243.28|247.07|245.27|247.34|245.54|244.18|242.38|0
1645027500000|2022-02-16 16:05:00|246.89|245.09|248.52|246.72|249.62|247.82|243.99|242.19|0
1645027800000|2022-02-16 16:10:00|248.34|246.54|246.88|245.08|248.88|247.08|246.69|244.89|0
1645028100000|2022-02-16 16:15:00|247.06|245.26|243.97|242.17|249.42|247.62|243.97|242.17|0
1645028400000|2022-02-16 16:20:00|244.15|242.35|246.59|244.79|246.68|244.88|242.89|241.09|0
1645028700000|2022-02-16 16:25:00|246.5|244.7|249.22|247.42|249.77|247.97|246.14|244.34|0
1645029000000|2022-02-16 16:30:00|249.41|247.61|247.4|245.6|249.41|247.61|247.03|245.23|0
1645029300000|2022-02-16 16:35:00|247.21|245.41|247.57|245.77|249.21|247.41|246.67|244.87|0
1645029600000|2022-02-16 16:40:00|247.75|245.95|245.93|244.13|248.48|246.68|244.39|242.59|0
1645029900000|2022-02-16 16:45:00|246.11|244.31|247.19|245.39|247.19|245.39|245.38|243.58|0
1645030200000|2022-02-16 16:50:00|247.01|245.21|247.37|245.57|248.65|246.85|246.83|245.03|0
1645030500000|2022-02-16 16:55:00|247.01|245.21|248.64|246.84|249.73|247.93|247.01|245.21|0
1645030800000|2022-02-16 17:00:00|249|247.2|248.47|246.67|250.12|248.32|247.19|245.39|0
1645031100000|2022-02-16 17:05:00|248.65|246.85|247.73|245.93|249.75|247.95|247.55|245.75|0
1645031400000|2022-02-16 17:10:00|247.55|245.75|246.81|245.01|248.28|246.48|246.08|244.28|0
1645031700000|2022-02-16 17:15:00|246.99|245.19|246.07|244.27|247.36|245.56|245.35|243.55|0
1645032000000|2022-02-16 17:20:00|246.44|244.64|246.25|244.45|246.98|245.18|245.34|243.54|0
1645032300000|2022-02-16 17:25:00|246.07|244.27|245.33|243.53|247.34|245.54|245.15|243.35|0
1645032600000|2022-02-16 17:30:00|245.15|243.35|236.65|234.85|245.15|243.35|235.76|233.96|0
1645032900000|2022-02-16 17:35:00|236.48|234.68|240.75|238.95|241.52|239.72|235.94|234.14|0
1645033200000|2022-02-16 17:40:00|240.93|239.13|242.19|240.39|243.1|241.3|240.93|239.13|0
1645033500000|2022-02-16 17:45:00|242.55|240.75|243.18|241.38|244|242.2|241.83|240.03|0
1645033800000|2022-02-16 17:50:00|243.45|241.65|243.38|241.58|244.66|242.86|242.12|240.32|0
1645034100000|2022-02-16 17:55:00|243.2|241.4|242.05|240.25|244.11|242.31|241.77|239.97|0
1645034400000|2022-02-16 18:00:00|241.87|240.07|239.87|238.07|242.77|240.97|239.33|237.53|0
1645034700000|2022-02-16 18:05:00|240.05|238.25|242.03|240.23|242.76|240.96|239.51|237.71|0
1645035000000|2022-02-16 18:10:00|242.22|240.42|242.75|240.95|242.84|241.04|241.13|239.33|0
1645035300000|2022-02-16 18:15:00|242.84|241.04|242.75|240.95|243.48|241.68|242.2|240.4|0
1645035600000|2022-02-16 18:20:00|242.93|241.13|243.83|242.03|245.29|243.49|242.2|240.4|0
1645035900000|2022-02-16 18:25:00|244.01|242.21|243.28|241.48|244.01|242.21|242.19|240.39|0
1645036200000|2022-02-16 18:30:00|242.92|241.12|241.64|239.84|242.92|241.12|240.74|238.94|0
1645036500000|2022-02-16 18:35:00|241.82|240.02|242|240.2|243.45|241.65|241.28|239.48|0
1645036800000|2022-02-16 18:40:00|241.81|240.01|240.36|238.56|241.81|240.01|239.64|237.84|0
1645037100000|2022-02-16 18:45:00|240.54|238.74|241.26|239.46|242.35|240.55|240.17|238.37|0
1645037400000|2022-02-16 18:50:00|241.62|239.82|243.07|241.27|243.8|242|241.62|239.82|0
1645037700000|2022-02-16 18:55:00|242.88|241.08|242.06|240.26|243.33|241.53|238.98|237.18|0
1645038000000|2022-02-16 19:00:00|242.33|240.53|248.22|246.42|254.53|252.73|235.57|233.77|0
1645038300000|2022-02-16 19:05:00|248.67|246.87|251.97|250.17|256.89|255.09|246.02|244.22|0
1645038600000|2022-02-16 19:10:00|252.62|250.82|248.68|246.88|253.73|251.93|246.53|244.73|0
1645038900000|2022-02-16 19:15:00|248.03|246.23|254.22|252.42|256.17|254.37|248.03|246.23|0
1645039200000|2022-02-16 19:20:00|254.59|252.79|264.44|262.64|264.63|262.83|253.29|251.49|0
1645039500000|2022-02-16 19:25:00|264.82|263.02|264.25|262.45|265.01|263.21|262.35|260.55|0
1645039800000|2022-02-16 19:30:00|266.73|264.93|265.65|263.85|274.53|272.73|265.65|263.85|0
1645040100000|2022-02-16 19:35:00|266.22|264.42|263.93|262.13|267.18|265.38|260.9|259.1|0
1645040400000|2022-02-16 19:40:00|263.74|261.94|261.93|260.13|264.5|262.7|259.38|257.58|0
1645040700000|2022-02-16 19:45:00|261.55|259.75|259.38|257.58|263.92|262.12|257.87|256.07|0
1645041000000|2022-02-16 19:50:00|259.19|257.39|261.83|260.03|263.16|261.36|258.43|256.63|0
1645041300000|2022-02-16 19:55:00|262.02|260.22|267.53|265.73|267.53|265.73|261.64|259.84|0
1645041600000|2022-02-16 20:00:00|268|266.2|275.22|273.42|275.8|274|265.81|264.01|0
1645041900000|2022-02-16 20:05:00|275.02|273.22|272.7|270.9|275.02|273.22|271.93|270.13|0
1645042200000|2022-02-16 20:10:00|273.09|271.29|270.19|268.39|273.28|271.48|268.66|266.86|0
1645042500000|2022-02-16 20:15:00|270.58|268.78|270.57|268.77|271.92|270.12|267.48|265.68|0
1645042800000|2022-02-16 20:20:00|269.99|268.19|268.44|266.64|270.57|268.77|265.74|263.94|0
1645043100000|2022-02-16 20:25:00|268.24|266.44|273.01|271.21|273.1|271.3|268.24|266.44|0
1645043400000|2022-02-16 20:30:00|272.62|270.82|268.37|266.57|273.4|271.6|265.88|264.08|0
1645043700000|2022-02-16 20:35:00|268.18|266.38|272.99|271.19|273.28|271.48|267.41|265.61|0
1645044000000|2022-02-16 20:40:00|272.22|270.42|271.54|269.74|273.77|271.97|271.25|269.45|0
1645044300000|2022-02-16 20:45:00|271.83|270.03|274.53|272.73|274.73|272.93|269.32|267.52|0
1645044600000|2022-02-16 20:50:00|276.47|274.67|268.93|267.13|278.12|276.32|268.93|267.13|0
1645044900000|2022-02-16 20:55:00|269.6|267.8|267|265.2|269.6|267.8|264.9|263.1|0
1645045200000|2022-02-16 21:00:00|267.96|266.16|264.7|262.9|267.96|266.16|263.75|261.95|0
1645045500000|2022-02-16 21:05:00|264.51|262.71|264.12|262.32|265.28|263.48|263.55|261.75|0
1645045800000|2022-02-16 21:10:00|263.93|262.13|263.74|261.94|265.65|263.85|263.55|261.75|0
1645046100000|2022-02-16 21:15:00|264.89|262.69|265.08|262.88|265.84|263.64|264.7|262.5|0
1645046400000|2022-02-16 21:20:00|265.17|262.97|265.16|262.96|268.33|266.13|262.6|260.4|0
1645046700000|2022-02-16 21:25:00|265.07|262.87|265.35|263.15|266.4|264.2|264.12|261.92|0
1645047000000|2022-02-16 21:30:00|265.45|263.25|265.44|263.24|266.97|264.77|264.87|262.67|0
1645047300000|2022-02-16 21:35:00|265.25|263.05|264.86|262.66|265.82|263.62|264.86|262.66|0
1645047600000|2022-02-16 21:40:00|265.24|263.04|264.09|261.89|265.43|263.23|264.09|261.89|0
1645047900000|2022-02-16 21:45:00|264.28|262.08|263.13|260.93|264.28|262.08|263.13|260.93|0
1645048200000|2022-02-16 21:50:00|263.61|261.41|262.94|260.74|263.9|261.7|262.56|260.36|0
1645048500000|2022-02-16 21:55:00|263.13|260.93|263.6|261.4|263.89|261.69|262.84|260.64|0
1645048800000|2022-02-16 22:00:00|263.54|261.34|263.67|261.47|263.76|261.56|263.24|261.04|0
1645049100000|2022-02-16 22:05:00|263.59|261.39|263.72|261.52|263.75|261.55|263.53|261.33|0
1645049400000|2022-02-16 22:10:00|263.53|261.33|263.44|261.24|263.92|261.72|263.39|261.19|0
1645049700000|2022-02-16 22:15:00|263.52|261.32|263.94|261.74|263.94|261.74|263.52|261.32|0
1645050000000|2022-02-16 22:20:00|264.04|261.84|264.82|262.62|264.82|262.62|264.04|261.84|0
1645050300000|2022-02-16 22:25:00|264.87|262.67|265.25|263.05|265.62|263.42|264.82|262.62|0
1645050600000|2022-02-16 22:30:00|265.28|263.08|265.16|262.96|265.51|263.31|264.75|262.55|0
1645050900000|2022-02-16 22:35:00|265.19|262.99|265.21|263.01|265.36|263.16|265.11|262.91|0
1645051200000|2022-02-16 22:40:00|265.24|263.04|264.51|262.31|265.24|263.04|264.32|262.12|0
1645051500000|2022-02-16 22:45:00|264.54|262.34|263.67|261.47|264.54|262.34|263.65|261.45|0
1645051800000|2022-02-16 22:50:00|263.62|261.42|264.78|262.58|264.78|262.58|263.4|261.2|0
1645052100000|2022-02-16 22:55:00|264.58|262.38|263.69|261.49|264.58|262.38|263.22|261.02|0
1645052400000|2022-02-16 23:00:00|264.1|261.9|266.87|264.67|267.15|264.95|263.91|261.71|0
1645052700000|2022-02-16 23:05:00|266.96|264.76|267.63|265.43|268.1|265.9|266.86|264.66|0
1645053000000|2022-02-16 23:10:00|267.82|265.62|268.01|265.81|268.39|266.19|267.24|265.04|0
1645053300000|2022-02-16 23:15:00|268.1|265.9|267.81|265.61|268.2|266|266.09|263.89|0
1645053600000|2022-02-16 23:20:00|267.9|265.7|268.19|265.99|268.57|266.37|267.42|265.22|0
1645053900000|2022-02-16 23:25:00|268.18|265.98|269.62|267.42|269.72|267.52|268.18|265.98|0
1645054200000|2022-02-16 23:30:00|269.91|267.71|269.9|267.7|270.1|267.9|269.14|266.94|0
1645054500000|2022-02-16 23:35:00|269.52|267.32|270.28|268.08|270.67|268.47|268.94|266.74|0
1645054800000|2022-02-16 23:40:00|270.09|267.89|263.19|260.99|270.37|268.17|263|260.8|0
1645055100000|2022-02-16 23:45:00|262.81|260.61|260.9|258.7|263.38|261.18|260.71|258.51|0
1645055400000|2022-02-16 23:50:00|260.71|258.51|261.09|258.89|262.04|259.84|259.95|257.75|0
1645055700000|2022-02-16 23:55:00|261.28|259.08|260.7|258.5|261.46|259.26|259.75|257.55|0
1645056000000|2022-02-17 00:00:00|260.51|258.31|259.65|257.45|261.08|258.88|259.56|257.36|0
1645056300000|2022-02-17 00:05:00|259.75|257.55|259.36|257.16|260.31|258.11|259.17|256.97|0
1645056600000|2022-02-17 00:10:00|259.17|256.97|259.36|257.16|260.5|258.3|259.17|256.97|0
1645056900000|2022-02-17 00:15:00|259.26|257.06|258.97|256.77|259.73|257.53|258.6|256.4|0
1645057200000|2022-02-17 00:20:00|259.06|256.86|259.34|257.14|259.54|257.34|258.59|256.39|0
1645057500000|2022-02-17 00:25:00|259.15|256.95|259.91|257.71|260.29|258.09|259.15|256.95|0
1645057800000|2022-02-17 00:30:00|260.09|257.89|261.04|258.84|261.42|259.22|260.09|257.89|0
1645058100000|2022-02-17 00:35:00|261.23|259.03|260.65|258.45|262.56|260.36|260.65|258.45|0
1645058400000|2022-02-17 00:40:00|260.84|258.64|260.27|258.07|261.03|258.83|259.7|257.5|0
1645058700000|2022-02-17 00:45:00|260.08|257.88|261.02|258.82|261.59|259.39|259.32|257.12|0
1645059000000|2022-02-17 00:50:00|261.11|258.91|259.69|257.49|261.21|259.01|259.69|257.49|0
1645059300000|2022-02-17 00:55:00|259.78|257.58|260.82|258.62|261.01|258.81|259.78|257.58|0
1645059600000|2022-02-17 01:00:00|261.01|258.81|260.81|258.61|261.57|259.37|260.25|258.05|0
1645059900000|2022-02-17 01:05:00|260.71|258.51|260.05|257.85|261|258.8|259.86|257.66|0
1645060200000|2022-02-17 01:10:00|260.24|258.04|261.37|259.17|261.37|259.17|260.05|257.85|0
1645060500000|2022-02-17 01:15:00|261.94|259.74|261.36|259.16|261.94|259.74|260.23|258.03|0
1645060800000|2022-02-17 01:20:00|261.55|259.35|261.55|259.35|261.74|259.54|261.07|258.87|0
1645061100000|2022-02-17 01:25:00|261.64|259.44|262.87|260.67|263.45|261.25|261.36|259.16|0
1645061400000|2022-02-17 01:30:00|262.68|260.48|262.2|260|262.87|260.67|261.73|259.53|0
1645061700000|2022-02-17 01:35:00|262.11|259.91|262.67|260.47|262.67|260.47|261.72|259.52|0
1645062000000|2022-02-17 01:40:00|262.48|260.28|261.9|259.7|262.67|260.47|261.9|259.7|0
1645062300000|2022-02-17 01:45:00|262.1|259.9|260.95|258.75|262.28|260.08|260|257.8|0
1645062600000|2022-02-17 01:50:00|261.14|258.94|261.22|259.02|261.22|259.02|259.71|257.51|0
1645062900000|2022-02-17 01:55:00|261.13|258.93|261.13|258.93|261.51|259.31|260.75|258.55|0
1645063200000|2022-02-17 02:00:00|260.94|258.74|263.6|261.4|263.98|261.78|260.94|258.74|0
1645063500000|2022-02-17 02:05:00|264.17|261.97|263.02|260.82|264.17|261.97|262.45|260.25|0
1645063800000|2022-02-17 02:10:00|262.83|260.63|264.16|261.96|264.73|262.53|262.83|260.63|0
1645064100000|2022-02-17 02:15:00|264.35|262.15|264.34|262.14|264.82|262.62|263.77|261.57|0
1645064400000|2022-02-17 02:20:00|264.53|262.33|263.95|261.75|264.53|262.33|263.57|261.37|0
1645064700000|2022-02-17 02:25:00|263.76|261.56|263.95|261.75|264.34|262.14|263.76|261.56|0
1645065000000|2022-02-17 02:30:00|264.04|261.84|263.56|261.36|264.14|261.94|263.08|260.88|0
1645065300000|2022-02-17 02:35:00|263.65|261.45|263.84|261.64|264.32|262.12|263.36|261.16|0
1645065600000|2022-02-17 02:40:00|263.94|261.74|263.74|261.54|264.7|262.5|263.74|261.54|0
1645065900000|2022-02-17 02:45:00|263.64|261.44|263.54|261.34|264.12|261.92|263.16|260.96|0
1645066200000|2022-02-17 02:50:00|263.44|261.24|264.3|262.1|264.49|262.29|263.35|261.15|0
1645066500000|2022-02-17 02:55:00|264.39|262.19|264.68|262.48|264.87|262.67|264.3|262.1|0
1645066800000|2022-02-17 03:00:00|264.87|262.67|264.29|262.09|264.87|262.67|264.1|261.9|0
1645067100000|2022-02-17 03:05:00|264.48|262.28|264.86|262.66|264.86|262.66|264.09|261.89|0
1645067400000|2022-02-17 03:10:00|264.95|262.75|265.04|262.84|265.24|263.04|264.85|262.65|0
1645067700000|2022-02-17 03:15:00|264.94|262.74|265.04|262.84|265.23|263.03|264.66|262.46|0
1645068000000|2022-02-17 03:20:00|265.03|262.83|264.26|262.06|265.03|262.83|264.07|261.87|0
1645068300000|2022-02-17 03:25:00|264.46|262.26|264.64|262.44|264.65|262.45|264.26|262.06|0
1645068600000|2022-02-17 03:30:00|264.83|262.63|263.68|261.48|265.02|262.82|263.68|261.48|0
1645068900000|2022-02-17 03:35:00|263.49|261.29|264.25|262.05|264.44|262.24|263.49|261.29|0
1645069200000|2022-02-17 03:40:00|264.44|262.24|264.33|262.13|264.82|262.62|264.33|262.13|0
1645069500000|2022-02-17 03:45:00|264.43|262.23|262.33|260.13|264.43|262.23|262.33|260.13|0
1645069800000|2022-02-17 03:50:00|262.52|260.32|259.28|257.08|262.9|260.7|259.28|257.08|0
1645070100000|2022-02-17 03:55:00|257.96|255.76|254.17|251.97|257.96|255.76|251.75|249.55|0
1645070400000|2022-02-17 04:00:00|252.5|250.3|245.47|242.39|252.5|250.3|245.38|242.3|0
1645070700000|2022-02-17 04:05:00|245.2|242.12|249.14|246.06|249.79|246.71|244.47|241.39|0
1645071000000|2022-02-17 04:10:00|248.58|245.5|252.27|249.19|256.55|253.47|247.76|244.68|0
1645071300000|2022-02-17 04:15:00|252.08|249|252.34|249.26|252.71|249.63|250.14|247.06|0
1645071600000|2022-02-17 04:20:00|251.88|248.8|253.44|250.36|254.55|251.47|251.05|247.97|0
1645071900000|2022-02-17 04:25:00|253.34|250.26|253.36|251.16|254.18|251.9|252.62|249.62|0
1645072200000|2022-02-17 04:30:00|253.55|251.35|254.65|252.45|257.43|255.23|252.81|250.61|0
1645072500000|2022-02-17 04:35:00|254.74|252.54|252.8|250.6|255.02|252.82|252.33|250.13|0
1645072800000|2022-02-17 04:40:00|252.88|250.68|252.75|250.55|254.6|252.4|252.01|249.81|0
1645073100000|2022-02-17 04:45:00|252.93|250.73|251.82|249.62|254.22|252.02|251.82|249.62|0
1645073400000|2022-02-17 04:50:00|251.45|249.25|250.34|248.14|253.29|251.09|250.16|247.96|0
1645073700000|2022-02-17 04:55:00|250.16|247.96|249.97|247.77|251.44|249.24|249.97|247.77|0
1645074000000|2022-02-17 05:00:00|249.6|247.4|249.77|247.57|251.25|249.05|248.68|246.48|0
1645074300000|2022-02-17 05:05:00|249.86|247.66|254.56|252.36|257.17|254.97|249.22|247.02|0
1645074600000|2022-02-17 05:10:00|254.38|252.18|253.54|251.34|255.77|253.57|252.89|250.69|0
1645074900000|2022-02-17 05:15:00|253.63|251.43|256.07|253.87|257|254.8|253.45|251.25|0
1645075200000|2022-02-17 05:20:00|255.98|253.78|256.62|254.42|257.92|255.72|255.79|253.59|0
1645075500000|2022-02-17 05:25:00|256.81|254.61|256.36|254.16|257.18|254.98|255.99|253.79|0
1645075800000|2022-02-17 05:30:00|256.17|253.97|257.82|255.62|258.41|256.21|255.24|253.04|0
1645076100000|2022-02-17 05:35:00|257.63|255.43|256.4|254.2|258.38|256.18|255.57|253.37|0
1645076400000|2022-02-17 05:40:00|256.5|254.3|255.56|253.36|257.52|255.32|255.19|252.99|0
1645076700000|2022-02-17 05:45:00|255.38|253.18|253.14|250.94|255.56|253.36|252.96|250.76|0
1645077000000|2022-02-17 05:50:00|253.23|251.03|253.32|251.12|254.25|252.05|252.21|250.01|0
1645077300000|2022-02-17 05:55:00|253.13|250.93|254.99|252.79|254.99|252.79|252.95|250.75|0
1645077600000|2022-02-17 06:00:00|253.96|251.76|254.14|251.94|256.19|253.99|252.2|250|0
1645077900000|2022-02-17 06:05:00|253.49|251.29|253.1|250.9|253.68|251.48|251.64|249.44|0
1645078200000|2022-02-17 06:10:00|253.19|250.99|251.52|249.32|253.19|250.99|250.98|248.78|0
1645078500000|2022-02-17 06:15:00|251.43|249.23|254.1|251.9|254.19|251.99|251.43|249.23|0
1645078800000|2022-02-17 06:20:00|253.55|251.35|253.49|251.29|254.84|252.64|253.08|250.88|0
1645079100000|2022-02-17 06:25:00|253.4|251.2|259.14|256.94|259.14|256.94|252.29|250.09|0
1645079400000|2022-02-17 06:30:00|259.89|257.69|254.12|251.92|260.83|258.63|251.55|249.35|0
1645079700000|2022-02-17 06:35:00|254.68|252.48|254.62|252.42|255.09|252.89|252.83|250.63|0
1645080000000|2022-02-17 06:40:00|255.08|252.88|254.89|252.69|256.38|254.18|254.79|252.59|0
1645080300000|2022-02-17 06:45:00|254.42|252.22|254.97|252.77|257.01|254.81|253.23|251.03|0
1645080600000|2022-02-17 06:50:00|255.07|252.87|256.17|253.97|257.1|254.9|254.88|252.68|0
1645080900000|2022-02-17 06:55:00|256.54|254.34|256.91|254.71|258.4|256.2|256.08|253.88|0
1645081200000|2022-02-17 07:00:00|256.81|254.61|259.88|257.68|261.18|258.98|256.54|254.34|0
1645081500000|2022-02-17 07:05:00|260.06|257.86|259.45|257.25|261.74|259.54|258.07|255.87|0
1645081800000|2022-02-17 07:10:00|259.36|257.16|259.17|256.97|261.22|259.02|258.06|255.86|0
1645082100000|2022-02-17 07:15:00|258.98|256.78|259.72|257.52|260.47|258.27|258.14|255.94|0
1645082400000|2022-02-17 07:20:00|259.16|256.96|258.41|256.21|259.9|257.7|258.04|255.84|0
1645082700000|2022-02-17 07:25:00|258.6|256.4|258.12|255.92|259.34|257.14|257.48|255.28|0
1645083000000|2022-02-17 07:30:00|258.03|255.83|260.45|258.25|260.82|258.62|257|254.8|0
1645083300000|2022-02-17 07:35:00|260.72|258.52|259.51|257.31|260.82|258.62|259.41|257.21|0
1645083600000|2022-02-17 07:40:00|259.32|257.12|260.62|258.42|261.18|258.98|259.04|256.84|0
1645083900000|2022-02-17 07:45:00|260.81|258.61|260.77|258.57|263.43|261.23|260.58|258.38|0
1645084200000|2022-02-17 07:50:00|260.67|258.47|259.26|257.06|260.96|258.76|258.7|256.5|0
1645084500000|2022-02-17 07:55:00|259.07|256.87|260.28|258.08|260.57|258.37|258.22|256.02|0
1645084800000|2022-02-17 08:00:00|260.47|258.27|263.55|261.35|264.69|262.49|260.47|258.27|0
1645085100000|2022-02-17 08:05:00|263.35|261.55|265.24|263.44|265.43|263.63|262.2|260.4|0
1645085400000|2022-02-17 08:10:00|265.43|263.63|262.95|261.15|266.19|264.39|262.76|260.96|0
1645085700000|2022-02-17 08:15:00|263.14|261.34|259.36|257.56|263.14|261.34|258.51|256.71|0
1645086000000|2022-02-17 08:20:00|258.98|257.18|258.79|256.99|261.06|259.26|258.22|256.42|0
1645086300000|2022-02-17 08:25:00|258.6|256.8|252.02|250.22|259.54|257.74|244.97|243.17|0
1645086600000|2022-02-17 08:30:00|251.29|249.49|251.83|250.03|256.27|254.47|251.29|249.49|0
1645086900000|2022-02-17 08:35:00|252.38|250.58|254.22|252.42|254.78|252.98|248.53|246.73|0
1645087200000|2022-02-17 08:40:00|253.67|251.87|253.48|251.68|254.96|253.16|252.19|250.39|0
1645087500000|2022-02-17 08:45:00|253.11|251.31|250.71|248.91|253.84|252.04|246.23|244.43|0
1645087800000|2022-02-17 08:50:00|249.42|247.62|252.91|251.11|252.91|251.11|249.42|247.62|0
1645088100000|2022-02-17 08:55:00|252.73|250.93|252.54|250.74|253.37|251.57|251.52|249.72|0
1645088400000|2022-02-17 09:00:00|252.62|250.82|250.41|248.61|255.3|253.5|250.14|248.34|0
1645088700000|2022-02-17 09:05:00|250.78|248.98|250.88|248.68|252.98|251.18|250.4|248.6|0
1645089000000|2022-02-17 09:10:00|251.25|249.05|251.24|249.04|252.62|250.42|250.51|248.31|0
1645089300000|2022-02-17 09:15:00|253.09|251.29|255.49|253.69|255.49|253.69|253.09|251.29|0
1645089600000|2022-02-17 09:20:00|255.12|253.32|251.14|249.34|255.12|253.32|250.14|248.34|0
1645089900000|2022-02-17 09:25:00|251.25|249.05|251.06|248.86|252.53|250.33|250.33|248.13|0
1645091700000|2022-02-17 09:55:00|252.61|247.21|252.6|247.2|253.52|248.12|252.42|247.02|0
1645092000000|2022-02-17 10:00:00|252.42|247.02|253.42|248.02|254.43|249.03|251.5|246.1|0
1645092300000|2022-02-17 10:05:00|253.51|248.11|251.15|249.35|253.88|249.35|249.78|246.73|0
1645092600000|2022-02-17 10:10:00|251.24|249.44|253.73|251.93|253.73|251.93|251.24|249.44|0
1645092900000|2022-02-17 10:15:00|253.54|251.74|253.35|251.55|254.28|252.48|252.25|250.45|0
1645093200000|2022-02-17 10:20:00|252.98|251.18|252.7|250.9|253.99|252.19|252.43|250.63|0
1645093500000|2022-02-17 10:25:00|252.79|250.99|253.43|251.63|254.45|252.65|252.42|250.62|0
1645093800000|2022-02-17 10:30:00|253.52|251.72|254.26|252.46|255|253.2|252.97|251.17|0
1645094100000|2022-02-17 10:35:00|254.07|252.27|254.43|252.63|254.63|252.83|253.14|251.34|0
1645094400000|2022-02-17 10:40:00|254.62|252.82|255.35|253.55|255.54|253.74|253.69|251.89|0
1645094700000|2022-02-17 10:45:00|254.98|253.18|254.87|253.07|255.72|253.92|253.64|251.84|0
1645095000000|2022-02-17 10:50:00|254.69|252.89|256.35|254.55|256.82|255.02|254.69|252.89|0
1645095300000|2022-02-17 10:55:00|256.26|254.46|254.03|252.23|256.26|254.46|254.03|252.23|0
1645095600000|2022-02-17 11:00:00|253.85|252.05|252.92|251.12|254.77|252.97|252.18|250.38|0
1645095900000|2022-02-17 11:05:00|253.1|251.3|251.81|250.01|253.1|251.3|250.89|249.09|0
1645096200000|2022-02-17 11:10:00|251.99|250.19|252.44|250.64|252.91|251.11|251.16|249.36|0
1645096500000|2022-02-17 11:15:00|252.35|250.55|252.35|250.55|252.72|250.92|250.69|248.89|0
1645096800000|2022-02-17 11:20:00|252.53|250.73|251.97|250.17|253.45|251.65|251.79|249.99|0
1645097100000|2022-02-17 11:25:00|252.15|250.35|252.05|250.25|252.89|251.09|251.87|250.07|0
1645097400000|2022-02-17 11:30:00|252.15|250.35|250.85|249.05|252.7|250.9|250.67|248.87|0
1645097700000|2022-02-17 11:35:00|250.67|248.87|252.87|251.07|252.87|251.07|250.49|248.69|0
1645098000000|2022-02-17 11:40:00|253.06|251.26|253.79|251.99|253.98|252.18|252.32|250.52|0
1645098300000|2022-02-17 11:45:00|253.69|251.89|252.86|251.06|253.97|252.17|252.49|250.69|0
1645098600000|2022-02-17 11:50:00|252.67|250.87|251.47|249.67|252.67|250.87|251.2|249.4|0
1645098900000|2022-02-17 11:55:00|251.28|249.48|253.22|251.42|254.7|252.9|251.19|249.39|0
1645099200000|2022-02-17 12:00:00|253.77|251.97|257.47|255.67|259.15|257.35|253.77|251.97|0
1645099500000|2022-02-17 12:05:00|257.66|255.86|258.21|256.41|259.7|257.9|257.28|255.48|0
1645099800000|2022-02-17 12:10:00|258.4|256.6|257.73|255.93|258.58|256.78|256.72|254.92|0
1645100100000|2022-02-17 12:15:00|257.27|255.47|256.34|254.54|258.33|256.53|255.97|254.17|0
1645100400000|2022-02-17 12:20:00|256.24|254.44|256.71|254.91|257.08|255.28|255.4|253.6|0
1645100700000|2022-02-17 12:25:00|256.52|254.72|257.45|255.65|257.63|255.83|255.77|253.97|0
1645101000000|2022-02-17 12:30:00|257.63|255.83|257.81|256.01|258.38|256.58|256.41|254.61|0
1645101300000|2022-02-17 12:35:00|257.63|255.83|258.18|256.38|258.37|256.57|256.88|255.08|0
1645101600000|2022-02-17 12:40:00|258.56|256.76|259.95|258.15|260.99|259.19|257.62|255.82|0
1645101900000|2022-02-17 12:45:00|259.67|257.87|259.81|258.01|261.93|260.13|259.44|257.64|0
1645102200000|2022-02-17 12:50:00|260|258.2|259.99|258.19|260.75|258.95|259.43|257.63|0
1645102500000|2022-02-17 12:55:00|259.8|258|259.8|258|260.37|258.57|258.86|257.06|0
1645102800000|2022-02-17 13:00:00|259.99|258.19|259.79|257.99|263.95|262.15|259.79|257.99|0
1645103100000|2022-02-17 13:05:00|260.17|258.37|256.09|254.29|260.17|258.37|253.98|252.18|0
1645103400000|2022-02-17 13:10:00|256.27|254.47|253.11|251.31|256.83|255.03|252.18|250.38|0
1645103700000|2022-02-17 13:15:00|253.29|251.49|253.58|251.78|254.14|252.34|250.51|248.71|0
1645104000000|2022-02-17 13:20:00|253.76|251.96|255.05|253.25|255.24|253.44|253.02|251.22|0
1645104300000|2022-02-17 13:25:00|255.24|253.44|254.39|252.59|255.61|253.81|253.57|251.77|0
1645104600000|2022-02-17 13:30:00|254.49|252.69|255.5|253.7|256.53|254.73|254.12|252.32|0
1645104900000|2022-02-17 13:35:00|255.22|253.42|253.18|251.38|255.78|253.98|253.18|251.38|0
1645105200000|2022-02-17 13:40:00|253|251.2|245.19|243.39|253.55|251.75|243.19|241.39|0
1645105500000|2022-02-17 13:45:00|244.83|243.03|243.11|241.31|245.29|243.49|242.1|240.3|0
1645105800000|2022-02-17 13:50:00|242.93|241.13|244.47|242.67|245.65|243.85|241.61|239.81|0
1645106100000|2022-02-17 13:55:00|244.28|242.48|243.92|242.12|245.55|243.75|242.29|240.49|0
1645106400000|2022-02-17 14:00:00|243.73|241.93|248|246.2|249.92|248.12|243.55|241.75|0
1645106700000|2022-02-17 14:05:00|247.81|246.01|248.91|247.11|249.46|247.66|246.43|244.63|0
1645107000000|2022-02-17 14:10:00|248.99|247.19|250.37|248.57|253.51|251.71|248.72|246.92|0
1645107300000|2022-02-17 14:15:00|250.55|248.75|247.61|245.81|251.47|249.67|247.61|245.81|0
1645107600000|2022-02-17 14:20:00|247.79|245.99|248.34|246.54|249.62|247.82|246.33|244.53|0
1645107900000|2022-02-17 14:25:00|248.15|246.35|244.31|242.51|248.52|246.72|244.31|242.51|0
1645108200000|2022-02-17 14:30:00|244.68|242.88|243.89|242.09|247.6|245.8|241.53|239.73|0
1645108500000|2022-02-17 14:35:00|244.26|242.46|246.53|244.73|246.63|244.83|241.71|239.91|0
1645108800000|2022-02-17 14:40:00|246.44|244.64|242.61|240.81|248.09|246.29|238.81|237.01|0
1645109100000|2022-02-17 14:45:00|242.97|241.17|237.88|236.08|243.15|241.35|233.93|232.13|0
1645109400000|2022-02-17 14:50:00|238.24|236.44|228.09|226.29|238.24|236.44|228.09|226.29|0
1645109700000|2022-02-17 14:55:00|228.97|227.17|228.97|227.17|231.59|229.79|227.75|225.95|0
1645110000000|2022-02-17 15:00:00|228.8|227|230.19|228.39|231.78|229.98|225.65|223.85|0
1645110300000|2022-02-17 15:05:00|230.55|228.75|230.01|228.21|232.66|230.86|228.96|227.16|0
1645110600000|2022-02-17 15:10:00|230.36|228.56|234.6|232.8|234.77|232.97|229.48|227.68|0
1645110900000|2022-02-17 15:15:00|234.33|232.53|229.12|227.32|234.6|232.8|229.12|227.32|0
1645111200000|2022-02-17 15:20:00|228.77|226.97|226.31|224.51|229.12|227.32|224.06|222.26|0
1645111500000|2022-02-17 15:25:00|226.22|224.42|223|221.2|226.22|224.42|222.66|220.86|0
1645111800000|2022-02-17 15:30:00|223.35|221.55|224.14|222.34|227.17|225.37|221.97|220.17|0
1645112100000|2022-02-17 15:35:00|223.45|221.65|225.54|223.74|225.71|223.91|222.57|220.77|0
1645112400000|2022-02-17 15:40:00|225.36|223.56|225.7|223.9|226.23|224.43|223.44|221.64|0
1645112700000|2022-02-17 15:45:00|225.53|223.73|223.43|221.63|228.69|226.89|221.35|219.55|0
1645113000000|2022-02-17 15:50:00|223.95|222.15|224.47|222.67|224.99|223.19|220.99|219.19|0
1645113300000|2022-02-17 15:55:00|224.64|222.84|226.86|225.06|228.14|226.34|224.64|222.84|0
1645113600000|2022-02-17 16:00:00|226.5|224.7|225.52|223.72|228.09|226.29|224.92|223.12|0
1645113900000|2022-02-17 16:05:00|225.87|224.07|225.64|223.84|230.28|228.48|225.28|223.48|0
1645114200000|2022-02-17 16:10:00|225.72|223.92|230.06|228.26|231.13|229.33|225.72|223.92|0
1645114500000|2022-02-17 16:15:00|229.7|227.9|230.94|229.14|232.73|230.93|228.64|226.84|0
1645114800000|2022-02-17 16:20:00|230.77|228.97|227.91|226.11|231.48|229.68|227.91|226.11|0
1645115100000|2022-02-17 16:25:00|227.74|225.94|230.04|228.24|231.65|229.85|227.74|225.94|0
1645115400000|2022-02-17 16:30:00|230.22|228.42|228.61|226.81|230.66|228.86|228.08|226.28|0
1645115700000|2022-02-17 16:35:00|229.68|227.88|227.19|225.39|230.39|228.59|226.65|224.85|0
1645116000000|2022-02-17 16:40:00|227.36|225.56|228.42|226.62|229.49|227.69|227.01|225.21|0
1645116300000|2022-02-17 16:45:00|228.06|226.26|234.66|232.86|234.66|232.86|227.53|225.73|0
1645116600000|2022-02-17 16:50:00|234.3|232.5|230.72|228.92|234.3|232.5|230.72|228.92|0
1645116900000|2022-02-17 16:55:00|231.08|229.28|228.58|226.78|231.79|229.99|228.04|226.24|0
1645117200000|2022-02-17 17:00:00|228.4|226.6|230.26|228.46|230.53|228.73|226.27|224.47|0
1645117500000|2022-02-17 17:05:00|230.53|228.73|227.14|225.34|231.6|229.8|226.52|224.72|0
1645117800000|2022-02-17 17:10:00|227.5|225.7|227.67|225.87|228.03|226.23|225.02|223.22|0
1645118100000|2022-02-17 17:15:00|227.49|225.69|228.19|226.39|228.73|226.93|227.14|225.34|0
1645118400000|2022-02-17 17:20:00|228.37|226.57|229.97|228.17|230.86|229.06|227.84|226.04|0
1645118700000|2022-02-17 17:25:00|229.87|228.07|229.78|227.98|231.03|229.23|229.43|227.63|0
1645119000000|2022-02-17 17:30:00|229.6|227.8|230.84|229.04|232.81|231.01|228.71|226.91|0
1645119300000|2022-02-17 17:35:00|231.02|229.22|229.85|228.05|231.38|229.58|229.59|227.79|0
1645119600000|2022-02-17 17:40:00|229.67|227.87|229.76|227.96|229.94|228.14|227.99|226.19|0
1645119900000|2022-02-17 17:45:00|229.94|228.14|226.56|224.76|229.94|228.14|225.15|223.35|0
1645120200000|2022-02-17 17:50:00|226.91|225.11|227.79|225.99|228.5|226.7|226.03|224.23|0
1645120500000|2022-02-17 17:55:00|227.62|225.82|227.79|225.99|228.41|226.61|226.73|224.93|0
1645120800000|2022-02-17 18:00:00|227.61|225.81|225.92|224.12|228.67|226.87|225.92|224.12|0
1645121100000|2022-02-17 18:05:00|226.19|224.39|225.83|224.03|227.42|225.62|225.12|223.32|0
1645121400000|2022-02-17 18:10:00|226|224.2|224.04|222.24|226|224.2|222.12|220.32|0
1645121700000|2022-02-17 18:15:00|223.86|222.06|223.68|221.88|225.8|224|222.97|221.17|0
1645122000000|2022-02-17 18:20:00|223.5|221.7|222.44|220.64|224.38|222.58|221.56|219.76|0
1645122300000|2022-02-17 18:25:00|222.62|220.82|222.61|220.81|222.87|221.07|220.68|218.88|0
1645122600000|2022-02-17 18:30:00|222.43|220.63|223.83|222.03|225.25|223.45|221.91|220.11|0
1645122900000|2022-02-17 18:35:00|223.66|221.86|221.72|219.92|224.71|222.91|221.54|219.74|0
1645123200000|2022-02-17 18:40:00|221.54|219.74|220.75|218.95|221.54|219.74|219.62|217.82|0
1645123500000|2022-02-17 18:45:00|220.57|218.77|219.52|217.72|220.75|218.95|219|217.2|0
1645123800000|2022-02-17 18:50:00|219.34|217.54|221.44|219.64|221.62|219.82|219.17|217.37|0
1645124100000|2022-02-17 18:55:00|221.26|219.46|221.25|219.45|221.96|220.16|220.73|218.93|0
1645124400000|2022-02-17 19:00:00|221.43|219.63|219.32|217.52|221.43|219.63|218.45|216.65|0
1645124700000|2022-02-17 19:05:00|219.5|217.7|216.36|214.56|219.5|217.7|215.84|214.04|0
1645125000000|2022-02-17 19:10:00|216.19|214.39|217.57|215.77|217.74|215.94|214.97|213.17|0
1645125300000|2022-02-17 19:15:00|217.74|215.94|217.73|215.93|218.96|217.16|216.52|214.72|0
1645125600000|2022-02-17 19:20:00|217.56|215.76|213.23|211.43|217.73|215.93|212.88|211.08|0
1645125900000|2022-02-17 19:25:00|213.06|211.26|213.39|211.59|213.92|212.12|212.37|210.57|0
1645126200000|2022-02-17 19:30:00|213.57|211.77|211.41|209.61|214.08|212.28|210.13|208.33|0
1645126500000|2022-02-17 19:35:00|211.5|209.7|209.78|207.98|211.84|210.04|209.78|207.98|0
1645126800000|2022-02-17 19:40:00|209.95|208.15|209.97|208.17|211.49|209.69|207.34|205.54|0
1645127100000|2022-02-17 19:45:00|210.14|208.34|212.53|210.73|213.38|211.58|209.63|207.83|0
1645127400000|2022-02-17 19:50:00|212.36|210.56|210.47|208.67|212.36|210.56|209.11|207.31|0
1645127700000|2022-02-17 19:55:00|210.3|208.5|208.59|206.79|211.83|210.03|208.42|206.62|0
1645128000000|2022-02-17 20:00:00|208.76|206.96|206.73|204.93|210.29|208.49|206.39|204.59|0
1645128300000|2022-02-17 20:05:00|207.06|205.26|203.19|201.39|207.23|205.43|203.19|201.39|0
1645128600000|2022-02-17 20:10:00|203.36|201.56|201.34|199.54|204.36|202.56|200.68|198.88|0
1645128900000|2022-02-17 20:15:00|201.18|199.38|204.41|202.61|204.58|202.78|199.18|197.38|0
1645129200000|2022-02-17 20:20:00|204.24|202.44|205.24|203.44|207.09|205.29|204.24|202.44|0
1645129500000|2022-02-17 20:25:00|205.58|203.78|205.07|203.27|207.09|205.29|203.73|201.93|0
1645129800000|2022-02-17 20:30:00|204.73|202.93|202.72|200.92|208.43|206.63|201.56|199.76|0
1645130100000|2022-02-17 20:35:00|203.05|201.25|209.26|207.46|210.28|208.48|203.05|201.25|0
1645130400000|2022-02-17 20:40:00|209.09|207.29|207.56|205.76|209.09|207.29|206.22|204.42|0
1645130700000|2022-02-17 20:45:00|207.73|205.93|206.04|204.24|211.12|209.32|206.04|204.24|0
1645131000000|2022-02-17 20:50:00|205.54|203.74|202.03|200.23|205.54|203.74|197.24|195.44|0
1645131300000|2022-02-17 20:55:00|202.36|200.56|201.31|199.51|205.47|203.67|200.98|199.18|0
1645131600000|2022-02-17 21:00:00|201.64|199.84|206.13|204.33|206.13|204.33|199.98|198.18|0
1645131900000|2022-02-17 21:05:00|205.96|204.16|200.5|198.7|206.13|204.33|199.18|197.38|0
1645132200000|2022-02-17 21:10:00|200.99|199.19|203.13|201.33|203.29|201.49|198.52|196.72|0
1645132500000|2022-02-17 21:15:00|203|200.8|200.6|198.4|203.33|201.13|200.19|197.99|0
1645132800000|2022-02-17 21:20:00|200.68|198.48|202.65|200.45|202.98|200.78|200.35|198.15|0
1645133100000|2022-02-17 21:25:00|202.49|200.29|202.15|199.95|202.81|200.61|201.99|199.79|0
1645133400000|2022-02-17 21:30:00|202.23|200.03|204.13|201.93|204.29|202.09|201.98|199.78|0
1645133700000|2022-02-17 21:35:00|203.96|201.76|203.95|201.75|204.62|202.42|203.79|201.59|0
1645134000000|2022-02-17 21:40:00|204.12|201.92|203.61|201.41|204.69|202.49|202.95|200.75|0
1645134300000|2022-02-17 21:45:00|203.94|201.74|204.1|201.9|204.94|202.74|203.69|201.49|0
1645134600000|2022-02-17 21:50:00|204.27|202.07|203.84|201.64|204.43|202.23|203.76|201.56|0
1645134900000|2022-02-17 21:55:00|204.1|201.9|203.34|201.14|204.26|202.06|203.26|201.06|0
1645135200000|2022-02-17 22:00:00|203.44|201.24|203.05|200.85|203.79|201.59|203.05|200.85|0
1645135500000|2022-02-17 22:05:00|202.96|200.76|203.29|201.09|203.41|201.21|202.81|200.61|0
1645135800000|2022-02-17 22:10:00|203.27|201.07|203.07|200.87|203.27|201.07|202.8|200.6|0
1645136100000|2022-02-17 22:15:00|203.09|200.89|202.91|200.71|203.28|201.08|202.91|200.71|0
1645136400000|2022-02-17 22:20:00|202.89|200.69|202.86|200.66|202.93|200.73|202.86|200.66|0
1645136700000|2022-02-17 22:25:00|202.88|200.68|202.97|200.77|202.97|200.77|202.71|200.51|0
1645137000000|2022-02-17 22:30:00|202.87|200.67|202.63|200.43|202.97|200.77|202.56|200.36|0
1645137300000|2022-02-17 22:35:00|202.6|200.4|202.62|200.42|202.62|200.42|202.51|200.31|0
1645137600000|2022-02-17 22:40:00|202.59|200.39|202.73|200.53|202.73|200.53|202.42|200.22|0
1645137900000|2022-02-17 22:45:00|202.61|200.41|202.94|200.74|202.96|200.76|202.58|200.38|0
1645138200000|2022-02-17 22:50:00|202.96|200.76|202.95|200.75|202.96|200.76|202.88|200.68|0
1645138500000|2022-02-17 22:55:00|202.93|200.73|203.12|200.92|203.12|200.92|202.69|200.49|0
1645138800000|2022-02-17 23:00:00|202.92|200.72|200.2|198|203.25|201.05|200.03|197.83|0
1645139100000|2022-02-17 23:05:00|200.03|197.83|200.76|198.56|200.85|198.65|199.37|197.17|0
1645139400000|2022-02-17 23:10:00|200.68|198.48|201.66|199.46|202|199.8|200.68|198.48|0
1645139700000|2022-02-17 23:15:00|201.33|199.13|203.81|201.61|204.14|201.94|200.75|198.55|0
1645140000000|2022-02-17 23:20:00|203.88|201.68|204.96|202.76|205.46|203.26|203.55|201.35|0
1645140300000|2022-02-17 23:25:00|204.79|202.59|205.45|203.25|205.79|203.59|204.63|202.43|0
1645140600000|2022-02-17 23:30:00|205.29|203.09|206.95|204.75|207.11|204.91|205.29|203.09|0
1645140900000|2022-02-17 23:35:00|207.11|204.91|205.68|203.48|207.11|204.91|205.6|203.4|0
1645141200000|2022-02-17 23:40:00|205.6|203.4|205.76|203.56|206.77|204.57|205.27|203.07|0
1645141500000|2022-02-17 23:45:00|205.93|203.73|206.76|204.56|207.09|204.89|205.6|203.4|0
1645141800000|2022-02-17 23:50:00|206.84|204.64|205.75|203.55|207.17|204.97|205.75|203.55|0
1645142100000|2022-02-17 23:55:00|205.83|203.63|205.91|203.71|207.08|204.88|205.75|203.55|0
1645142400000|2022-02-18 00:00:00|205.74|203.54|207.24|205.04|207.74|205.54|205.57|203.37|0
1645142700000|2022-02-18 00:05:00|206.9|204.7|206.73|204.53|207.06|204.86|206.06|203.86|0
1645143000000|2022-02-18 00:10:00|206.39|204.19|206.22|204.02|207.31|205.11|205.39|203.19|0
1645143300000|2022-02-18 00:15:00|206.55|204.35|205.05|202.85|206.55|204.35|203.39|201.19|0
1645143600000|2022-02-18 00:20:00|204.88|202.68|203.05|200.85|204.88|202.68|202.39|200.19|0
1645143900000|2022-02-18 00:25:00|202.72|200.52|203.87|201.67|204.37|202.17|202.55|200.35|0
1645144200000|2022-02-18 00:30:00|203.78|201.58|203.53|201.33|204.53|202.33|202.7|200.5|0
1645144500000|2022-02-18 00:35:00|203.36|201.16|203.1|200.9|203.52|201.32|201.71|199.51|0
1645144800000|2022-02-18 00:40:00|203.19|200.99|202.36|200.16|203.36|201.16|202.19|199.99|0
1645145100000|2022-02-18 00:45:00|202.19|199.99|200.7|198.5|203.02|200.82|200.37|198.17|0
1645145400000|2022-02-18 00:50:00|200.53|198.33|203.17|200.97|203.17|200.97|199.22|197.02|0
1645145700000|2022-02-18 00:55:00|202.84|200.64|203.99|201.79|204.49|202.29|202.84|200.64|0
1645146000000|2022-02-18 01:00:00|204.32|202.12|205.39|203.19|205.73|203.53|203.99|201.79|0
1645146300000|2022-02-18 01:05:00|205.31|203.11|204.14|201.94|205.64|203.44|204.14|201.94|0
1645146600000|2022-02-18 01:10:00|204.31|202.11|203.64|201.44|204.31|202.11|202.81|200.61|0
1645146900000|2022-02-18 01:15:00|203.47|201.27|203.46|201.26|204.46|202.26|202.8|200.6|0
1645147200000|2022-02-18 01:20:00|203.38|201.18|203.87|201.67|203.96|201.76|202.96|200.76|0
1645147500000|2022-02-18 01:25:00|203.79|201.59|202.62|200.42|204.2|202|201.47|199.27|0
1645147800000|2022-02-18 01:30:00|202.29|200.09|214.19|211.99|215.55|213.35|201.3|199.1|0
1645148100000|2022-02-18 01:35:00|213.22|211.02|215.95|213.75|215.95|213.75|212.19|209.99|0
1645148400000|2022-02-18 01:40:00|216.03|213.83|215.93|213.73|217.15|214.95|214.98|212.78|0
1645148700000|2022-02-18 01:45:00|216.1|213.9|216.01|213.81|216.36|214.16|213.27|211.07|0
1645149000000|2022-02-18 01:50:00|215.84|213.64|219.64|217.44|221.37|219.17|215.32|213.12|0
1645149300000|2022-02-18 01:55:00|220.24|218.04|218.93|216.73|221.02|218.82|218.42|216.22|0
1645149600000|2022-02-18 02:00:00|219.28|217.08|219.62|217.42|220.49|218.29|218.41|216.21|0
1645149900000|2022-02-18 02:05:00|219.79|217.59|217.36|215.16|220.14|217.94|217.36|215.16|0
1645150200000|2022-02-18 02:10:00|217.54|215.34|218.57|216.37|219.09|216.89|217.36|215.16|0
1645150500000|2022-02-18 02:15:00|218.74|216.54|220.29|218.09|220.55|218.35|218.22|216.02|0
1645150800000|2022-02-18 02:20:00|220.47|218.27|219.59|217.39|220.81|218.61|219.25|217.05|0
1645151100000|2022-02-18 02:25:00|219.77|217.57|217.59|215.39|220.11|217.91|217.34|215.14|0
1645151400000|2022-02-18 02:30:00|217.51|215.31|218.02|215.82|218.72|216.52|217.51|215.31|0
1645151700000|2022-02-18 02:35:00|218.19|215.99|216.29|214.09|218.19|215.99|216.29|214.09|0
1645152000000|2022-02-18 02:40:00|216.2|214|216.97|214.77|217.14|214.94|215.08|212.88|0
1645152300000|2022-02-18 02:45:00|216.88|214.68|215.76|213.56|217.31|215.11|215.76|213.56|0
1645152600000|2022-02-18 02:50:00|216.27|214.07|217.3|215.1|217.47|215.27|215.76|213.56|0
1645152900000|2022-02-18 02:55:00|217.47|215.27|217.99|215.79|218.33|216.13|216.78|214.58|0
1645153200000|2022-02-18 03:00:00|218.16|215.96|217.11|214.91|218.16|215.96|216.6|214.4|0
1645153500000|2022-02-18 03:05:00|216.94|214.74|217.97|215.77|217.97|215.77|216.25|214.05|0
1645153800000|2022-02-18 03:10:00|217.8|215.6|219.7|217.5|219.7|217.5|217.45|215.25|0
1645154100000|2022-02-18 03:15:00|219.87|217.67|219.43|217.23|219.96|217.76|218.48|216.28|0
1645154400000|2022-02-18 03:20:00|219.26|217.06|218.9|216.7|219.6|217.4|218.39|216.19|0
1645154700000|2022-02-18 03:25:00|218.99|216.79|221.43|219.23|221.51|219.31|218.9|216.7|0
1645155000000|2022-02-18 03:30:00|221.26|219.06|220.03|217.83|221.43|219.23|220.03|217.83|0
1645155300000|2022-02-18 03:35:00|219.94|217.74|219.67|217.47|220.9|218.7|219.67|217.47|0
1645155600000|2022-02-18 03:40:00|219.5|217.3|220.27|218.07|220.54|218.34|219.15|216.95|0
1645155900000|2022-02-18 03:45:00|220.36|218.16|222.54|220.34|222.8|220.6|219.66|217.46|0
1645156200000|2022-02-18 03:50:00|222.45|220.25|221.22|219.02|222.63|220.43|220.7|218.5|0
1645156500000|2022-02-18 03:55:00|221.3|219.1|220.34|218.14|221.3|219.1|219.82|217.62|0
1645156800000|2022-02-18 04:00:00|220.17|217.97|222.26|220.06|223.05|220.85|220.17|217.97|0
1645157100000|2022-02-18 04:05:00|222.43|220.23|222.78|220.58|222.95|220.75|221.9|219.7|0
1645157400000|2022-02-18 04:10:00|222.86|220.66|222.42|220.22|223.13|220.93|221.72|219.52|0
1645157700000|2022-02-18 04:15:00|222.33|220.13|221.71|219.51|222.33|220.13|221.19|218.99|0
1645158000000|2022-02-18 04:20:00|221.89|219.69|222.93|220.73|222.93|220.73|221.18|218.98|0
1645158300000|2022-02-18 04:25:00|223.28|221.08|223.54|221.34|225.39|223.19|223.28|221.08|0
1645158600000|2022-02-18 04:30:00|223.45|221.25|222.74|220.54|223.45|221.25|222.39|220.19|0
1645158900000|2022-02-18 04:35:00|222.92|220.72|222.89|220.69|223.59|221.39|222.14|219.94|0
1645159200000|2022-02-18 04:40:00|223.06|220.86|223.06|220.86|223.32|221.12|222.54|220.34|0
1645159500000|2022-02-18 04:45:00|222.88|220.68|222.52|220.32|223.23|221.03|222|219.8|0
1645159800000|2022-02-18 04:50:00|222.35|220.15|222.52|220.32|222.87|220.67|222.34|220.14|0
1645160100000|2022-02-18 04:55:00|222.25|220.05|221.46|219.26|222.52|220.32|221.12|218.92|0
1645160400000|2022-02-18 05:00:00|221.29|219.09|222.5|220.3|222.68|220.48|221.11|218.91|0
1645160700000|2022-02-18 05:05:00|222.68|220.48|221.36|219.16|222.68|220.48|221.1|218.9|0
1645161000000|2022-02-18 05:10:00|221.27|219.07|221.27|219.07|222.05|219.85|220.92|218.72|0
1645161300000|2022-02-18 05:15:00|221.09|218.89|221.96|219.76|222.31|220.11|220.92|218.72|0
1645161600000|2022-02-18 05:20:00|222.13|219.93|218.88|216.68|222.13|219.93|218.71|216.51|0
1645161900000|2022-02-18 05:25:00|218.79|216.59|218.88|216.68|219.58|217.38|218.7|216.5|0
1645162200000|2022-02-18 05:30:00|219.05|216.85|219.39|217.19|220.01|217.81|219.05|216.85|0
1645162500000|2022-02-18 05:35:00|219.22|217.02|220.17|217.97|220.96|218.76|219.22|217.02|0
1645162800000|2022-02-18 05:40:00|220.26|218.06|219.38|217.18|220.26|218.06|219.03|216.83|0
1645163100000|2022-02-18 05:45:00|219.55|217.35|219.98|217.78|220.07|217.87|219.55|217.35|0
1645163400000|2022-02-18 05:50:00|219.9|217.7|219.02|216.82|220.07|217.87|218.84|216.64|0
1645163700000|2022-02-18 05:55:00|218.92|216.72|217.61|215.41|219.36|217.16|216.92|214.72|0
1645164000000|2022-02-18 06:00:00|217.52|215.32|214.91|212.71|217.52|215.32|213.8|211.6|0
1645164300000|2022-02-18 06:05:00|215|212.8|215.34|213.14|215.87|213.67|213.97|211.77|0
1645164600000|2022-02-18 06:10:00|215.25|213.05|214.9|212.7|215.94|213.74|214.47|212.27|0
1645164900000|2022-02-18 06:15:00|214.82|212.62|217.32|215.12|217.41|215.21|214.12|211.92|0
1645165200000|2022-02-18 06:20:00|217.15|214.95|217.93|215.73|217.93|215.73|216.45|214.25|0
1645165500000|2022-02-18 06:25:00|217.75|215.55|217.4|215.2|217.83|215.63|216.88|214.68|0
1645165800000|2022-02-18 06:30:00|217.05|214.85|216.35|214.15|218.09|215.89|216.35|214.15|0
1645166100000|2022-02-18 06:35:00|216.26|214.06|216.69|214.49|217.56|215.36|216.08|213.88|0
1645166400000|2022-02-18 06:40:00|216.77|214.57|217.33|215.13|217.73|215.53|216.34|214.14|0
1645166700000|2022-02-18 06:45:00|217.07|214.87|216.54|214.34|217.5|215.3|216.2|214|0
1645167000000|2022-02-18 06:50:00|216.37|214.17|215.84|213.64|216.37|214.17|215.23|213.03|0
1645167300000|2022-02-18 06:55:00|215.67|213.47|214.28|212.08|215.67|213.47|214.11|211.91|0
1645167600000|2022-02-18 07:00:00|214.45|212.25|215.83|213.63|216.35|214.15|213.5|211.3|0
1645167900000|2022-02-18 07:05:00|216|213.8|216.69|214.49|217.38|215.18|215.13|212.93|0
1645168200000|2022-02-18 07:10:00|217.04|214.84|216.59|214.39|217.04|214.84|214.61|212.41|0
1645168500000|2022-02-18 07:15:00|216.51|214.31|216.45|214.25|217.76|215.56|216.37|214.17|0
1645168800000|2022-02-18 07:20:00|216.54|214.34|214.63|212.43|216.89|214.69|214.63|212.43|0
1645169100000|2022-02-18 07:25:00|214.46|212.26|214.97|212.77|215.32|213.12|214.11|211.91|0
1645169400000|2022-02-18 07:30:00|214.8|212.6|214.1|211.9|216.09|213.89|213.76|211.56|0
1645169700000|2022-02-18 07:35:00|214.27|212.07|214.35|212.15|214.96|212.76|213.32|211.12|0
1645170000000|2022-02-18 07:40:00|214.44|212.24|215.99|213.79|216.34|214.14|214.27|212.07|0
1645170300000|2022-02-18 07:45:00|216.16|213.96|215.29|213.09|216.68|214.48|215.29|213.09|0
1645170600000|2022-02-18 07:50:00|215.2|213|214.59|212.39|215.63|213.43|214.5|212.3|0
1645170900000|2022-02-18 07:55:00|214.76|212.56|215.27|213.07|215.62|213.42|213.38|211.18|0
1645171200000|2022-02-18 08:00:00|214.93|212.73|216.18|213.98|219.62|217.42|214.93|212.73|0
1645171500000|2022-02-18 08:05:00|215.29|213.49|218.04|216.24|218.22|216.42|214.94|213.14|0
1645171800000|2022-02-18 08:10:00|218.21|216.41|218.98|217.18|219.6|217.8|217|215.2|0
1645172100000|2022-02-18 08:15:00|218.81|217.01|216.3|214.5|218.98|217.18|215.78|213.98|0
1645172400000|2022-02-18 08:20:00|216.13|214.33|216.12|214.32|218.38|216.58|215.77|213.97|0
1645172700000|2022-02-18 08:25:00|215.6|213.8|217.41|215.61|217.76|215.96|215.43|213.63|0
1645173000000|2022-02-18 08:30:00|217.5|215.7|216.88|215.08|218.02|216.22|215.24|213.44|0
1645173300000|2022-02-18 08:35:00|216.97|215.17|219.75|217.95|220.28|218.48|215.93|214.13|0
1645173600000|2022-02-18 08:40:00|219.58|217.78|220.62|218.82|221.85|220.05|219.58|217.78|0
1645173900000|2022-02-18 08:45:00|220.79|218.99|218.17|216.37|221.32|219.52|217.99|216.19|0
1645174200000|2022-02-18 08:50:00|217.99|216.19|217.47|215.67|218.16|216.36|216.6|214.8|0
1645174500000|2022-02-18 08:55:00|217.38|215.58|216.33|214.53|217.99|216.19|215.38|213.58|0
1645174800000|2022-02-18 09:00:00|216.42|214.62|216.06|214.26|217.28|215.48|214.42|212.62|0
1645175100000|2022-02-18 09:05:00|215.97|214.17|214.67|212.87|217.45|215.65|214.67|212.87|0
1645175400000|2022-02-18 09:10:00|214.76|212.96|211.4|209.6|214.76|212.96|209.69|207.89|0
1645175700000|2022-02-18 09:15:00|211.74|209.94|212.16|210.36|212.42|210.62|210.71|208.91|0
1645176000000|2022-02-18 09:20:00|212.08|210.28|212.41|210.61|212.5|210.7|211.21|209.41|0
1645176300000|2022-02-18 09:25:00|212.58|210.78|213.35|211.55|214.48|212.68|212.41|210.61|0
1645176600000|2022-02-18 09:30:00|213.27|211.47|213.51|211.71|214.47|212.67|213.09|211.29|0
1645176900000|2022-02-18 09:35:00|213.6|211.8|211.87|210.07|214.12|212.32|211.7|209.9|0
1645177200000|2022-02-18 09:40:00|211.7|209.9|212.73|210.93|213.25|211.45|211.7|209.9|0
1645177500000|2022-02-18 09:45:00|212.56|210.76|211.51|209.71|212.73|210.93|210.48|208.68|0
1645177800000|2022-02-18 09:50:00|211.69|209.89|212.71|210.91|212.72|210.92|211.17|209.37|0
1645178100000|2022-02-18 09:55:00|212.89|211.09|214.79|212.99|215.32|213.52|212.71|210.91|0
1645178400000|2022-02-18 10:00:00|214.87|213.07|214.78|212.98|215.48|213.68|214|212.2|0
1645178700000|2022-02-18 10:05:00|214.34|212.54|212.69|210.89|214.61|212.81|211.83|210.03|0
1645179000000|2022-02-18 10:10:00|212.52|210.72|212.69|210.89|212.69|210.89|210.79|208.99|0
1645179300000|2022-02-18 10:15:00|212.51|210.71|213.55|211.75|214.24|212.44|212.34|210.54|0
1645179600000|2022-02-18 10:20:00|213.89|212.09|213.62|211.82|214.41|212.61|213.54|211.74|0
1645179900000|2022-02-18 10:25:00|213.71|211.91|213.88|212.08|214.75|212.95|213.54|211.74|0
1645180200000|2022-02-18 10:30:00|214.05|212.25|213.35|211.55|214.05|212.25|212.66|210.86|0
1645180500000|2022-02-18 10:35:00|213.18|211.38|214.56|212.76|214.73|212.93|212.31|210.51|0
1645180800000|2022-02-18 10:40:00|214.39|212.59|213.77|211.97|214.39|212.59|213.52|211.72|0
1645181100000|2022-02-18 10:45:00|213.94|212.14|214.2|212.4|214.55|212.75|213.33|211.53|0
1645181400000|2022-02-18 10:50:00|213.68|211.88|212.98|211.18|213.68|211.88|211.6|209.8|0
1645181700000|2022-02-18 10:55:00|212.8|211|211.93|210.13|213.84|212.04|211.42|209.62|0
1645182000000|2022-02-18 11:00:00|211.84|210.04|211.41|209.61|212.28|210.48|210.72|208.92|0
1645182300000|2022-02-18 11:05:00|211.32|209.52|212.87|211.07|213.13|211.33|211.15|209.35|0
1645182600000|2022-02-18 11:10:00|212.96|211.16|212.26|210.46|213.3|211.5|210.71|208.91|0
1645182900000|2022-02-18 11:15:00|212.34|210.54|214.33|212.53|215.03|213.23|212.34|210.54|0
1645183200000|2022-02-18 11:20:00|214.16|212.36|213.63|211.83|214.68|212.88|213.11|211.31|0
1645183500000|2022-02-18 11:25:00|213.46|211.66|213.28|211.48|213.63|211.83|213.1|211.3|0
1645183800000|2022-02-18 11:30:00|213.1|211.3|212.4|210.6|213.62|211.82|212.23|210.43|0
1645184100000|2022-02-18 11:35:00|212.23|210.43|212.92|211.12|213.44|211.64|211.71|209.91|0
1645184400000|2022-02-18 11:40:00|213|211.2|210.49|208.69|213.43|211.63|210.49|208.69|0
1645184700000|2022-02-18 11:45:00|209.8|208|207.57|205.77|210.83|209.03|207.57|205.77|0
1645185000000|2022-02-18 11:50:00|207.23|205.43|208.07|206.27|208.93|207.13|206.54|204.74|0
1645185300000|2022-02-18 11:55:00|207.9|206.1|210.65|208.85|210.65|208.85|206.7|204.9|0
1645185600000|2022-02-18 12:00:00|210.82|209.02|212.01|210.21|212.19|210.39|209.61|207.81|0
1645185900000|2022-02-18 12:05:00|212.19|210.39|213.04|211.24|214.26|212.46|211.84|210.04|0
1645186200000|2022-02-18 12:10:00|212.87|211.07|213.03|211.23|213.55|211.75|212.69|210.89|0
1645186500000|2022-02-18 12:15:00|213.21|211.41|213.37|211.57|213.38|211.58|212.51|210.71|0
1645186800000|2022-02-18 12:20:00|213.2|211.4|213.54|211.74|213.88|212.08|211.82|210.02|0
1645187100000|2022-02-18 12:25:00|213.71|211.91|212.5|210.7|213.88|212.08|212.5|210.7|0
1645187400000|2022-02-18 12:30:00|212.84|211.04|213.7|211.9|213.7|211.9|212.49|210.69|0
1645187700000|2022-02-18 12:35:00|213.87|212.07|213.52|211.72|214.39|212.59|213.52|211.72|0
1645188000000|2022-02-18 12:40:00|213.34|211.54|214.2|212.4|214.38|212.58|213.34|211.54|0
1645188300000|2022-02-18 12:45:00|214.38|212.58|214.19|212.39|214.72|212.92|213.16|211.36|0
1645188600000|2022-02-18 12:50:00|214.02|212.22|212.46|210.66|214.54|212.74|212.46|210.66|0
1645188900000|2022-02-18 12:55:00|212.29|210.49|214.01|212.21|214.01|212.21|212.29|210.49|0
1645189200000|2022-02-18 13:00:00|213.83|212.03|214.17|212.37|214.7|212.9|212.79|210.99|0
1645189500000|2022-02-18 13:05:00|214.52|212.72|209.52|207.72|215.56|213.76|209.18|207.38|0
1645189800000|2022-02-18 13:10:00|208.92|207.12|205.42|203.62|208.92|207.12|204.07|202.27|0
1645190100000|2022-02-18 13:15:00|204.91|203.11|206.96|205.16|206.96|205.16|204.07|202.27|0
1645190400000|2022-02-18 13:20:00|207.13|205.33|202.7|200.9|207.13|205.33|200.49|198.69|0
1645190700000|2022-02-18 13:25:00|202.87|201.07|197.95|196.15|203.37|201.57|196.73|194.93|0
1645191000000|2022-02-18 13:30:00|198.04|196.24|196.96|194.8|198.04|196.24|191.91|189.75|0
1645191300000|2022-02-18 13:35:00|197.12|194.96|201.56|199.76|201.73|199.93|195.69|193.53|0
1645191600000|2022-02-18 13:40:00|201.39|199.59|200.39|198.59|201.39|199.59|199.57|197.77|0
1645191900000|2022-02-18 13:45:00|200.47|198.67|199.72|197.92|200.47|198.67|197.91|196.11|0
1645192200000|2022-02-18 13:50:00|199.64|197.84|201.87|200.07|203.21|201.41|198.81|197.01|0
1645192500000|2022-02-18 13:55:00|201.78|199.98|200.92|199.12|203.36|201.56|200.76|198.96|0
1645192800000|2022-02-18 14:00:00|201.09|199.29|203.25|201.45|204.43|202.63|200.09|198.29|0
1645193100000|2022-02-18 14:05:00|203.09|201.29|201.08|199.28|203.42|201.62|201.08|199.28|0
1645193400000|2022-02-18 14:10:00|200.08|198.28|197.09|195.29|200.58|198.78|197.09|195.29|0
1645193700000|2022-02-18 14:15:00|197.26|195.46|196.76|194.96|199.24|197.44|196.44|194.64|0
1645194000000|2022-02-18 14:20:00|197|195.2|197.74|195.94|197.9|196.1|195.44|193.64|0
1645194300000|2022-02-18 14:25:00|198.4|196.6|202.88|201.08|202.96|201.16|197.4|195.6|0
1645194600000|2022-02-18 14:30:00|202.55|200.75|198.88|197.08|205.23|203.43|198.88|197.08|0
1645194900000|2022-02-18 14:35:00|198.55|196.75|201.37|199.57|204.71|202.91|195.42|193.62|0
1645195200000|2022-02-18 14:40:00|201.2|199.4|193.77|191.97|201.2|199.4|193.28|191.48|0
1645195500000|2022-02-18 14:45:00|193.93|192.13|200.52|198.72|200.52|198.72|192.63|190.83|0
1645195800000|2022-02-18 14:50:00|200.68|198.88|209.25|207.45|209.25|207.45|200.52|198.72|0
1645196100000|2022-02-18 14:55:00|209.93|208.13|208.99|207.19|210.69|208.89|207.39|205.59|0
1645196400000|2022-02-18 15:00:00|208.65|206.85|205.85|204.05|209.58|207.78|204.01|202.21|0
1645196700000|2022-02-18 15:05:00|206.36|204.56|204.58|202.78|208.22|206.42|203.66|201.86|0
1645197000000|2022-02-18 15:10:00|204|202.2|204.32|202.52|207.53|205.73|200.48|198.68|0
1645197300000|2022-02-18 15:15:00|204.16|202.36|204.32|202.52|210.41|208.61|201.98|200.18|0
1645197600000|2022-02-18 15:20:00|204.15|202.35|199.64|197.84|204.99|203.19|198.64|196.84|0
1645197900000|2022-02-18 15:25:00|199.8|198|200.08|198.28|203.39|201.59|198.31|196.51|0
1645198200000|2022-02-18 15:30:00|200.32|198.52|196.29|194.49|200.32|198.52|194.34|192.54|0
1645198500000|2022-02-18 15:35:00|196.13|194.33|194.7|192.9|197.64|195.84|194.21|192.41|0
1645198800000|2022-02-18 15:40:00|195.19|193.39|195.73|194.13|196.06|194.46|191.63|189.83|0
1645199100000|2022-02-18 15:45:00|195.89|194.29|189.81|188.21|196.54|194.94|189.01|187.41|0
1645199400000|2022-02-18 15:50:00|190.29|188.69|192.87|191.27|194.66|193.06|190.29|188.69|0
1645199700000|2022-02-18 15:55:00|193.03|191.43|190.6|189|193.84|192.24|189.39|187.79|0
1645200000000|2022-02-18 16:00:00|190.76|189.16|182.41|180.81|192.01|190.41|181.47|179.87|0
1645200300000|2022-02-18 16:05:00|182.88|181.28|183.81|182.21|186.98|185.38|181.63|180.03|0
1645200600000|2022-02-18 16:10:00|183.34|181.74|183.65|181.73|184.2|182.43|179.66|178.06|0
1645200900000|2022-02-18 16:15:00|183.81|181.89|188.01|186.09|188.17|186.25|182.94|181.02|0
1645201200000|2022-02-18 16:20:00|187.85|185.93|189.6|187.68|191.21|189.29|187.85|185.93|0
1645201500000|2022-02-18 16:25:00|189.83|187.91|188.56|186.64|192.17|190.25|187.53|185.61|0
1645201800000|2022-02-18 16:30:00|188.95|187.03|187.91|185.99|191.19|189.27|186.01|184.09|0
1645202100000|2022-02-18 16:35:00|187.75|185.83|189.82|187.9|192.31|190.39|186.4|184.48|0
1645202400000|2022-02-18 16:40:00|189.98|188.06|186.24|184.32|191.1|189.18|185.92|184|0
1645202700000|2022-02-18 16:45:00|185.92|184|184.17|182.25|188.95|187.03|183.45|181.53|0
1645203000000|2022-02-18 16:50:00|184.33|182.41|181.01|179.09|184.64|182.72|180.07|178.15|0
1645203300000|2022-02-18 16:55:00|181.17|179.25|176.64|174.72|181.79|179.87|174.48|172.56|0
1645203600000|2022-02-18 17:00:00|176.48|174.56|176.8|174.88|178.97|177.05|174.54|172.62|0
1645203900000|2022-02-18 17:05:00|176.95|175.03|180.32|178.4|180.32|178.4|175.5|173.58|0
1645204200000|2022-02-18 17:10:00|180.48|178.56|180.47|178.55|183|181.08|179.69|177.77|0
1645204500000|2022-02-18 17:15:00|180.63|178.71|183.94|182.02|187.29|185.37|179.06|177.14|0
1645204800000|2022-02-18 17:20:00|184.1|182.18|180.14|178.22|185.05|183.13|180.14|178.22|0
1645205100000|2022-02-18 17:25:00|179.67|177.75|181.24|179.32|183.45|181.53|179.67|177.75|0
1645205400000|2022-02-18 17:30:00|180.92|179|180.4|178.48|185.75|183.83|176.39|174.47|0
1645205700000|2022-02-18 17:35:00|180.09|178.17|175.13|173.21|181.96|180.04|173.44|171.52|0
1645206000000|2022-02-18 17:40:00|174.51|172.59|175.12|173.2|178.83|176.91|174.36|172.44|0
1645206300000|2022-02-18 17:45:00|174.81|172.89|174.8|172.88|176.04|174.12|173.13|171.21|0
1645206600000|2022-02-18 17:50:00|174.65|172.73|174.95|173.03|177.42|175.5|172.96|171.04|0
1645206900000|2022-02-18 17:55:00|174.8|172.88|172.49|170.57|176.48|174.56|172.49|170.57|0
1645207200000|2022-02-18 18:00:00|172.95|171.03|172.94|171.02|174.48|172.56|171.65|169.73|0
1645207500000|2022-02-18 18:05:00|173.32|171.4|174.01|172.09|174.93|173.01|171.27|169.35|0
1645207800000|2022-02-18 18:10:00|173.85|171.93|171.71|169.79|174.16|172.24|171.26|169.34|0
1645208100000|2022-02-18 18:15:00|171.56|169.64|171.7|169.78|173.23|171.31|167.89|165.97|0
1645208400000|2022-02-18 18:20:00|171.55|169.63|178.11|176.19|178.49|176.57|171.1|169.18|0
1645208700000|2022-02-18 18:25:00|177.8|175.88|173.35|171.43|177.8|175.88|172.29|170.37|0
1645209000000|2022-02-18 18:30:00|173.27|171.35|175.03|173.11|175.33|173.41|172.44|170.52|0
1645209300000|2022-02-18 18:35:00|174.41|172.49|177.51|175.59|177.82|175.9|173.34|171.42|0
1645209600000|2022-02-18 18:40:00|177.35|175.43|175.95|174.03|177.82|175.9|174.41|172.49|0
1645209900000|2022-02-18 18:45:00|176.11|174.19|179.68|177.76|180.94|179.02|175.95|174.03|0
1645210200000|2022-02-18 18:50:00|179.37|177.45|180.61|178.69|185|183.08|179.05|177.13|0
1645210500000|2022-02-18 18:55:00|180.14|178.22|179.17|177.25|182.42|180.5|179.01|177.09|0
1645210800000|2022-02-18 19:00:00|179.01|177.09|180.89|178.97|182.8|180.88|179.01|177.09|0
1645211100000|2022-02-18 19:05:00|181.53|179.61|179.96|178.04|182.16|180.24|177.58|175.66|0
1645211400000|2022-02-18 19:10:00|180.04|178.12|180.63|178.71|181.92|180|179.1|177.18|0
1645211700000|2022-02-18 19:15:00|180.79|178.87|185.86|183.94|186.5|184.58|180.16|178.24|0
1645212000000|2022-02-18 19:20:00|186.02|184.1|189.83|187.91|189.83|187.91|185.22|183.3|0
1645212300000|2022-02-18 19:25:00|189.67|187.75|195.17|193.25|195.17|193.25|188.53|186.61|0
1645212600000|2022-02-18 19:30:00|191.62|189.7|192.93|191.01|197.51|195.59|191.29|189.37|0
1645212900000|2022-02-18 19:35:00|193.26|191.34|189.5|187.58|193.26|191.34|188.53|186.61|0
1645213200000|2022-02-18 19:40:00|189.34|187.42|186.9|184.98|190.15|188.23|186.9|184.98|0
1645213500000|2022-02-18 19:45:00|187.07|185.15|184.48|182.56|188.84|186.92|184.48|182.56|0
1645213800000|2022-02-18 19:50:00|184.56|182.64|194.06|192.14|194.06|192.14|183.52|181.6|0
1645214100000|2022-02-18 19:55:00|194.39|192.47|194.65|192.73|196.87|194.95|191.2|189.28|0
1645214400000|2022-02-18 20:00:00|194.98|193.06|192.87|190.95|199.81|197.89|191.72|189.8|0
1645214700000|2022-02-18 20:05:00|192.7|190.78|190.75|188.83|194.85|192.93|186.81|184.89|0
1645215000000|2022-02-18 20:10:00|191.07|189.15|188.85|186.93|195.18|193.26|186.09|184.17|0
1645215300000|2022-02-18 20:15:00|188.69|186.77|182.42|180.5|190.63|188.71|182.26|180.34|0
1645215600000|2022-02-18 20:20:00|182.26|180.34|183.95|182.03|185.61|183.69|180.98|179.06|0
1645215900000|2022-02-18 20:25:00|183.79|181.87|181.56|179.64|185.86|183.94|181.24|179.32|0
1645216200000|2022-02-18 20:30:00|181.72|179.8|175.73|173.81|181.72|179.8|173.11|171.19|0
1645216500000|2022-02-18 20:35:00|175.42|173.5|178.37|176.45|180.25|178.33|174.96|173.04|0
1645216800000|2022-02-18 20:40:00|178.06|176.14|186.26|184.34|187.39|185.47|177.9|175.98|0
1645217100000|2022-02-18 20:45:00|188.03|186.11|186.07|184.15|189.96|188.04|180.42|178.5|0
1645217400000|2022-02-18 20:50:00|186.55|184.63|179.12|177.2|186.55|184.63|176.63|174.71|0
1645217700000|2022-02-18 20:55:00|179.91|177.99|178.28|176.36|181.18|179.26|176.92|175|0
1645218000000|2022-02-18 21:00:00|180.33|178.41|184.15|182.23|186.57|184.65|180.17|178.25|0
1645218300000|2022-02-18 21:05:00|184.31|182.39|181.75|179.83|184.47|182.55|181.59|179.67|0
1645218600000|2022-02-18 21:10:00|181.59|179.67|182.38|180.46|182.86|180.94|180.31|178.39|0
1645516800000|2022-02-22 08:00:00|134.12|131.72|138.04|135.64|138.65|136.25|133.72|131.32|0
1645517100000|2022-02-22 08:05:00|138.14|136.22|138.2|136.28|140.5|138.58|136.53|134.61|0
1645517400000|2022-02-22 08:10:00|138.33|136.41|145.02|143.1|146.49|144.57|138.27|136.35|0
1645517700000|2022-02-22 08:15:00|145.16|143.24|142.55|140.63|147.11|145.19|139.72|137.8|0
1645518000000|2022-02-22 08:20:00|142.68|140.76|143.23|141.31|144.69|142.77|140.13|138.21|0
1645518300000|2022-02-22 08:25:00|143.43|141.51|144.28|142.36|145.82|143.9|142.26|140.34|0
1645518600000|2022-02-22 08:30:00|143.65|141.73|142.46|140.54|144.13|142.21|140.81|138.89|0
1645518900000|2022-02-22 08:35:00|142.53|140.61|143.84|141.92|144.33|142.41|141.7|139.78|0
1645519200000|2022-02-22 08:40:00|143.15|141.23|147.06|145.14|148.41|146.49|143.15|141.23|0
1645519500000|2022-02-22 08:45:00|147.2|145.28|146.7|144.78|148.19|146.27|143.83|141.91|0
1645519800000|2022-02-22 08:50:00|146.63|144.71|144.86|142.94|149.53|147.61|144.29|142.37|0
1645520100000|2022-02-22 08:55:00|144.64|142.72|148.04|146.12|148.68|146.76|144.08|142.16|0
1645520400000|2022-02-22 09:00:00|148.18|146.26|144.67|142.75|149.18|147.26|144.18|142.26|0
1645520700000|2022-02-22 09:05:00|144.82|142.9|146.8|144.88|146.8|144.88|142|140.08|0
1645521000000|2022-02-22 09:10:00|146.86|144.94|144.52|142.6|147.51|145.59|142.62|140.7|0
1645521300000|2022-02-22 09:15:00|144.66|142.74|147.78|145.86|147.78|145.86|143.24|141.32|0
1645521600000|2022-02-22 09:20:00|147.63|145.71|145.21|143.29|148.27|146.35|145.13|143.21|0
1645521900000|2022-02-22 09:25:00|145.35|143.43|148.05|146.13|148.62|146.7|145.35|143.43|0
1645522200000|2022-02-22 09:30:00|147.9|145.98|149.11|147.19|150.78|148.86|147.25|145.33|0
1645522500000|2022-02-22 09:35:00|148.61|146.69|149.1|147.18|150.26|148.34|148.24|146.32|0
1645522800000|2022-02-22 09:40:00|149.03|147.11|147.23|145.31|149.61|147.69|146.88|144.96|0
1645523100000|2022-02-22 09:45:00|147.16|145.24|146.16|144.24|147.66|145.74|145.87|143.95|0
1645523400000|2022-02-22 09:50:00|146.22|144.3|148.93|147.01|149.58|147.66|146.22|144.3|0
1645523700000|2022-02-22 09:55:00|148.22|146.3|145|143.08|149.01|147.09|144.09|142.17|0
1645524000000|2022-02-22 10:00:00|145.35|143.43|149.57|147.65|150.65|148.73|145.07|143.15|0
1645524300000|2022-02-22 10:05:00|149.64|147.72|150.35|148.43|150.86|148.94|148.55|146.63|0
1645524600000|2022-02-22 10:10:00|150.49|148.57|158.13|156.21|158.95|157.03|149.55|147.63|0
1645524900000|2022-02-22 10:15:00|158.5|156.58|160.29|158.37|160.59|158.67|157.02|155.1|0
1645525200000|2022-02-22 10:20:00|160.59|158.67|163.15|161.23|165.13|163.21|160.14|158.22|0
1645525500000|2022-02-22 10:25:00|163|161.08|162.91|160.99|165.13|163.21|162.39|160.47|0
1645525800000|2022-02-22 10:30:00|162.99|161.07|163.24|161.32|166.54|164.62|161.89|159.97|0
1645526100000|2022-02-22 10:35:00|163.31|161.39|176.81|174.89|176.81|174.89|162.33|160.41|0
1645526400000|2022-02-22 10:40:00|176.65|174.73|177.43|175.51|181.72|179.8|175.7|173.78|0
1645526700000|2022-02-22 10:45:00|178.22|176.3|175.84|173.92|178.69|176.77|174.59|172.67|0
1645527000000|2022-02-22 10:50:00|175.76|173.84|177.89|175.97|179.95|178.03|175.76|173.84|0
1645527300000|2022-02-22 10:55:00|177.8|175.88|172.77|170.85|178.36|176.44|172.7|170.78|0
1645527600000|2022-02-22 11:00:00|173.01|171.09|175.66|173.74|175.89|173.97|171.99|170.07|0
1645527900000|2022-02-22 11:05:00|175.35|173.43|171.98|170.06|175.42|173.5|171.05|169.13|0
1645528200000|2022-02-22 11:10:00|172.53|170.61|171.43|169.51|173.77|171.85|170.51|168.59|0
1645528500000|2022-02-22 11:15:00|171.12|169.2|172.35|170.43|173.21|171.29|170.27|168.35|0
1645528800000|2022-02-22 11:20:00|172.82|170.9|169.97|168.05|175.16|173.24|169.97|168.05|0
1645529100000|2022-02-22 11:25:00|170.05|168.13|169.15|167.23|170.71|168.79|168.6|166.68|0
1645529400000|2022-02-22 11:30:00|169.46|167.54|166.67|164.75|170.08|168.16|165.59|163.67|0
1645529700000|2022-02-22 11:35:00|166.82|164.9|163.59|161.67|167.9|165.98|163.59|161.67|0
1645530000000|2022-02-22 11:40:00|164.2|162.28|166.19|164.27|166.57|164.65|162.83|160.91|0
1645530300000|2022-02-22 11:45:00|166.41|164.49|167.88|165.96|167.88|165.96|166.34|164.42|0
1645530600000|2022-02-22 11:50:00|167.72|165.8|170.51|168.59|172.86|170.94|167.26|165.34|0
1645530900000|2022-02-22 11:55:00|170.82|168.9|169.88|167.96|171.52|169.6|169.88|167.96|0
1645531200000|2022-02-22 12:00:00|170.03|168.11|166.61|164.69|170.03|168.11|164.32|162.4|0
1645531500000|2022-02-22 12:05:00|166.69|164.77|168.53|166.61|168.93|167.01|166.31|164.39|0
1645531800000|2022-02-22 12:10:00|168.62|166.7|172.35|170.43|172.66|170.74|167.76|165.84|0
1645532100000|2022-02-22 12:15:00|172.27|170.35|176.92|175|176.92|175|172.11|170.19|0
1645532400000|2022-02-22 12:20:00|177.56|175.64|175.17|173.25|179.32|177.4|174.93|173.01|0
1645532700000|2022-02-22 12:25:00|174.85|172.93|173.58|171.66|174.85|172.93|173.43|171.51|0
1645533000000|2022-02-22 12:30:00|173.43|171.51|174.36|172.44|174.84|172.92|171.14|169.22|0
1645533300000|2022-02-22 12:35:00|174.52|172.6|172.54|170.62|174.52|172.6|169.42|167.5|0
1645533600000|2022-02-22 12:40:00|172.85|170.93|174.03|172.11|174.19|172.27|171.05|169.13|0
1645533900000|2022-02-22 12:45:00|173.95|172.03|173.71|171.79|176.64|174.72|173.39|171.47|0
1645534200000|2022-02-22 12:50:00|173.86|171.94|174.8|172.88|176.23|174.31|173.71|171.79|0
1645534500000|2022-02-22 12:55:00|174.88|172.96|173.85|171.93|174.88|172.96|173.38|171.46|0
1645534800000|2022-02-22 13:00:00|174|172.08|171.87|169.95|174.64|172.72|169.77|167.85|0
1645535100000|2022-02-22 13:05:00|171.64|169.72|173.28|171.36|173.99|172.07|170.46|168.54|0
1645535400000|2022-02-22 13:10:00|173.2|171.28|168.66|166.74|173.2|171.28|168.51|166.59|0
1645535700000|2022-02-22 13:15:00|168.58|166.66|168.96|167.36|170.21|168.61|167.56|165.96|0
1645536000000|2022-02-22 13:20:00|168.65|167.05|167.24|165.64|168.96|167.36|166.32|164.72|0
1645536300000|2022-02-22 13:25:00|167.09|165.49|165.62|164.02|168.64|167.04|165.39|163.79|0
1645536600000|2022-02-22 13:30:00|165.39|163.79|169.4|167.8|170.18|168.58|165.39|163.79|0
1645536900000|2022-02-22 13:35:00|169.24|167.64|171.34|169.74|171.42|169.82|168.62|167.02|0
1645537200000|2022-02-22 13:40:00|171.26|169.66|173.61|172.01|174.25|172.65|171.26|169.66|0
1645537500000|2022-02-22 13:45:00|173.77|172.17|172.34|170.74|173.93|172.33|171.25|169.65|0
1645537800000|2022-02-22 13:50:00|172.42|170.82|171.39|169.79|173.28|171.68|171.08|169.48|0
1645538100000|2022-02-22 13:55:00|171.08|169.48|171.54|169.94|172.25|170.65|170.61|169.01|0
1645538400000|2022-02-22 14:00:00|171.07|169.47|170.91|169.31|173.74|172.14|170.13|168.53|0
1645538700000|2022-02-22 14:05:00|170.75|169.15|170.43|168.83|171.06|169.46|169.35|167.75|0
1645539000000|2022-02-22 14:10:00|170.12|168.52|169.33|167.73|171.99|170.39|169.18|167.58|0
1645539300000|2022-02-22 14:15:00|169.8|168.2|169.17|167.57|170.11|168.51|168.55|166.95|0
1645539600000|2022-02-22 14:20:00|168.7|167.1|167.61|166.01|169.32|167.72|167.45|165.85|0
1645539900000|2022-02-22 14:25:00|167.45|165.85|161.77|160.17|167.45|165.85|161.77|160.17|0
1645540200000|2022-02-22 14:30:00|162.53|160.93|155.9|154.3|166.67|165.07|155.46|153.86|0
1645540500000|2022-02-22 14:35:00|156.8|155.2|157.33|155.73|161.3|159.7|153.83|152.23|0
1645540800000|2022-02-22 14:40:00|157.78|156.18|164.72|163.12|168.72|167.12|155.84|154.24|0
1645541100000|2022-02-22 14:45:00|165.1|163.5|177.06|175.46|177.06|175.46|164.33|162.73|0
1645541400000|2022-02-22 14:50:00|177.53|175.93|184.22|182.62|184.22|182.62|174.84|173.24|0
1645541700000|2022-02-22 14:55:00|184.71|183.11|176.52|174.92|184.71|183.11|174.78|173.18|0
1645542000000|2022-02-22 15:00:00|176.36|174.76|175.37|173.77|176.92|175.32|171.33|169.73|0
1645542300000|2022-02-22 15:05:00|175.85|174.25|173.31|171.71|176.32|174.72|169.41|167.81|0
1645542600000|2022-02-22 15:10:00|173.16|171.56|176.94|175.34|177.42|175.82|168.78|167.18|0
1645542900000|2022-02-22 15:15:00|177.26|175.66|178.53|176.93|179.33|177.73|175.51|173.91|0
1645543200000|2022-02-22 15:20:00|178.21|176.61|175.5|173.9|182.06|180.46|175.34|173.74|0
1645543500000|2022-02-22 15:25:00|175.81|174.21|186.37|184.77|186.37|184.77|175.81|174.21|0
1645543800000|2022-02-22 15:30:00|186.2|184.6|176.14|174.54|186.37|184.77|174.23|172.63|0
1645544100000|2022-02-22 15:35:00|175.34|173.74|170.02|168.42|176.46|174.86|170.02|168.42|0
1645544400000|2022-02-22 15:40:00|170.1|168.5|168.91|167.31|172.07|170.47|165.33|163.73|0
1645544700000|2022-02-22 15:45:00|168.6|167|168.67|167.07|170.01|168.41|165.64|164.04|0
1645545000000|2022-02-22 15:50:00|168.28|166.68|164.74|163.14|168.28|166.68|162.86|161.26|0
1645545300000|2022-02-22 15:55:00|163.82|162.22|159.91|158.31|164.05|162.45|159|157.4|0
1645545600000|2022-02-22 16:00:00|159.3|157.7|160.81|159.21|163.27|161.67|159.14|157.54|0
1645545900000|2022-02-22 16:05:00|159.9|158.3|157.16|155.56|162.57|160.97|157.16|155.56|0
1645546200000|2022-02-22 16:10:00|157.47|155.87|157.72|156.12|160.69|159.09|157.05|155.45|0
1645546500000|2022-02-22 16:15:00|157.95|156.35|156.74|155.14|159.46|157.86|155.1|153.5|0
1645546800000|2022-02-22 16:20:00|156.59|154.99|157.48|155.88|158.24|156.64|154.64|153.04|0
1645547100000|2022-02-22 16:25:00|157.78|156.18|157.17|155.57|163.26|161.66|156.12|154.52|0
1645547400000|2022-02-22 16:30:00|156.87|155.27|158.67|157.07|160.66|159.06|155.97|154.37|0
1645547700000|2022-02-22 16:35:00|160.19|158.59|157.31|155.71|160.19|158.59|154.46|152.86|0
1645548000000|2022-02-22 16:40:00|157.01|155.41|158.2|156.6|160.48|158.88|156.1|154.5|0
1645548300000|2022-02-22 16:45:00|157.9|156.3|159.86|158.26|160.62|159.02|157|155.4|0
1645548600000|2022-02-22 16:50:00|159.71|158.11|153.25|151.65|163.22|161.62|152.65|151.05|0
1645548900000|2022-02-22 16:55:00|152.8|151.2|156.52|154.92|156.52|154.92|151.47|149.87|0
1645549200000|2022-02-22 17:00:00|156.37|154.77|157.87|156.27|159.99|158.39|155.47|153.87|0
1645549500000|2022-02-22 17:05:00|157.72|156.12|158.92|157.32|160.44|158.84|156.96|155.36|0
1645549800000|2022-02-22 17:10:00|159.07|157.47|155|153.4|159.07|157.47|154.1|152.5|0
1645550100000|2022-02-22 17:15:00|154.85|153.25|151.72|150.12|154.85|153.25|151.43|149.83|0
1645550400000|2022-02-22 17:20:00|151.79|150.19|151.42|149.82|154.99|153.39|151.34|149.74|0
1645550700000|2022-02-22 17:25:00|150.98|149.38|151.71|150.11|154.23|152.63|150.68|149.08|0
1645551000000|2022-02-22 17:30:00|151.56|149.96|148.61|147.01|152.74|151.14|148.32|146.72|0
1645551300000|2022-02-22 17:35:00|148.76|147.16|150.51|148.91|152.58|150.98|148.76|147.16|0
1645551600000|2022-02-22 17:40:00|150.58|148.98|150.24|148.64|151.56|149.96|146.08|144.48|0
1645551900000|2022-02-22 17:45:00|149.95|148.35|146.61|145.01|151.12|149.52|145.74|144.14|0
1645552200000|2022-02-22 17:50:00|146.75|145.15|146.89|145.29|149.35|147.75|146.61|145.01|0
1645552500000|2022-02-22 17:55:00|146.6|145|146.59|144.99|148.33|146.73|145.44|143.84|0
1645552800000|2022-02-22 18:00:00|146.73|145.13|145.43|143.83|148.03|146.43|143.72|142.12|0
1645553100000|2022-02-22 18:05:00|145.72|144.12|147.44|145.84|148.6|147|145.28|143.68|0
1645553400000|2022-02-22 18:10:00|147.51|145.91|147.57|145.97|150.05|148.45|147.51|145.91|0
1645553700000|2022-02-22 18:15:00|147.72|146.12|141.42|139.82|147.72|146.12|140.23|138.63|0
1645554000000|2022-02-22 18:20:00|141.49|139.89|143.89|142.29|144.83|143.23|141.21|139.61|0
1645554300000|2022-02-22 18:25:00|143.68|142.08|143.53|141.93|144.25|142.65|142.11|140.51|0
1645554600000|2022-02-22 18:30:00|143.24|141.64|144.23|142.63|145.24|143.64|141.97|140.37|0
1645554900000|2022-02-22 18:35:00|144.09|142.49|140.68|139.08|144.09|142.49|140.12|138.52|0
1645555200000|2022-02-22 18:40:00|140.96|139.36|138.29|136.69|143.08|141.48|137.87|136.27|0
1645555500000|2022-02-22 18:45:00|138.01|136.41|135.65|134.05|138.99|137.39|135.51|133.91|0
1645555800000|2022-02-22 18:50:00|135.79|134.19|134.13|132.53|139.44|137.84|131.86|130.26|0
1645556100000|2022-02-22 18:55:00|133.73|132.13|136.44|134.84|136.58|134.98|133.72|132.12|0
1645556400000|2022-02-22 19:00:00|136.31|134.71|133.71|132.11|136.31|134.71|133.57|131.97|0
1645556700000|2022-02-22 19:05:00|133.57|131.97|130.47|128.87|134.11|132.51|130.07|128.47|0
1645557000000|2022-02-22 19:10:00|130.34|128.74|134.37|132.77|134.91|133.31|128.74|127.14|0
1645557300000|2022-02-22 19:15:00|134.23|132.63|135.56|133.96|136.69|135.09|133.15|131.55|0
1645557600000|2022-02-22 19:20:00|136.39|134.79|132.29|130.69|138.52|136.92|129.61|128.01|0
1645557900000|2022-02-22 19:25:00|132.9|131.3|138.94|137.34|143.63|142.03|132.9|131.3|0
1645558200000|2022-02-22 19:30:00|139.08|137.48|140.2|138.6|145.61|144.01|135.33|133.73|0
1645558500000|2022-02-22 19:35:00|140.26|138.66|139.91|138.31|144.74|143.14|139.21|137.61|0
1645558800000|2022-02-22 19:40:00|140.26|138.66|136.89|135.29|142.66|141.06|136.27|134.67|0
1645559100000|2022-02-22 19:45:00|137.1|135.5|148.62|147.02|148.76|147.16|134.2|132.6|0
1645559400000|2022-02-22 19:50:00|149.35|147.75|153.16|151.56|156.84|155.24|147.74|146.14|0
1645559700000|2022-02-22 19:55:00|153.01|151.41|153.89|152.29|158.86|157.26|153.01|151.41|0
1645560000000|2022-02-22 20:00:00|153.6|152|164.51|162.91|164.51|162.91|153.6|152|0
1645560300000|2022-02-22 20:05:00|164.43|162.83|157.85|156.25|164.66|163.06|157.78|156.18|0
1645560600000|2022-02-22 20:10:00|157.4|155.8|160.6|159|164.21|162.61|157.4|155.8|0
1645560900000|2022-02-22 20:15:00|160.3|158.7|158.01|156.41|164.9|163.3|156.8|155.2|0
1645561200000|2022-02-22 20:20:00|157.25|155.65|154.69|153.09|160.44|158.84|152.76|151.16|0
1645561500000|2022-02-22 20:25:00|154.46|152.86|158.6|157|162.42|160.82|154.39|152.79|0
1645561800000|2022-02-22 20:30:00|158.29|156.69|156.62|155.02|158.29|156.69|152.45|150.85|0
1645562100000|2022-02-22 20:35:00|156.93|155.33|158.13|156.53|158.89|157.29|153.48|151.88|0
1645562400000|2022-02-22 20:40:00|157.97|156.37|150.35|148.75|158.73|157.13|149.18|147.58|0
1645562700000|2022-02-22 20:45:00|149.18|147.58|146.26|144.66|149.91|148.31|145.33|143.73|0
1645563000000|2022-02-22 20:50:00|140.88|139.28|138.9|137.3|142.59|140.99|137.35|135.75|0
1645563300000|2022-02-22 20:55:00|139.46|137.86|147.05|145.45|147.05|145.45|139.46|137.86|0
1645563600000|2022-02-22 21:00:00|146.18|144.58|155.97|154.37|155.97|154.37|146.18|144.58|0
1645563900000|2022-02-22 21:05:00|155.82|154.22|155.51|153.91|155.82|154.22|152.67|151.07|0
1645564200000|2022-02-22 21:10:00|155.36|153.76|154.82|153.22|155.36|153.76|154.15|152.55|0
1645564500000|2022-02-22 21:15:00|154.95|152.95|155.24|153.24|156.07|154.07|154.79|152.79|0
1645564800000|2022-02-22 21:20:00|155.09|153.09|153.58|151.58|155.24|153.24|153.58|151.58|0
1645565100000|2022-02-22 21:25:00|153.73|151.73|153.8|151.8|153.88|151.88|152.98|150.98|0
1645565400000|2022-02-22 21:30:00|153.73|151.73|153.87|151.87|154.17|152.17|152.97|150.97|0
1645565700000|2022-02-22 21:35:00|153.72|151.72|154.91|152.91|155.06|153.06|153.57|151.57|0
1645566000000|2022-02-22 21:40:00|155.06|153.06|157.01|155.01|157.17|155.17|154.91|152.91|0
1645566300000|2022-02-22 21:45:00|156.86|154.86|156.85|154.85|157.01|155.01|156.85|154.85|0
1645566600000|2022-02-22 21:50:00|157.01|155.01|153.01|151.01|157.01|155.01|151.9|149.9|0
1645566900000|2022-02-22 21:55:00|152.94|150.94|152.4|150.4|153.23|151.23|151.74|149.74|0
1645567200000|2022-02-22 22:00:00|152.59|150.59|152.93|150.93|153.2|151.2|152.59|150.59|0
1645567500000|2022-02-22 22:05:00|152.97|150.97|151.88|149.88|152.97|150.97|151.8|149.8|0
1645567800000|2022-02-22 22:10:00|151.9|149.9|151.66|149.66|151.94|149.94|151.66|149.66|0
1645568100000|2022-02-22 22:15:00|151.65|149.65|151.76|149.76|151.98|149.98|151.61|149.61|0
1645568400000|2022-02-22 22:20:00|151.75|149.75|151.97|149.97|151.97|149.97|151.75|149.75|0
1645568700000|2022-02-22 22:25:00|152.01|150.01|152.74|150.74|152.74|150.74|151.81|149.81|0
1645569000000|2022-02-22 22:30:00|152.7|150.7|152.34|150.34|152.77|150.77|152.21|150.21|0
1645569300000|2022-02-22 22:35:00|152.45|150.45|152.62|150.62|152.96|150.96|152.45|150.45|0
1645569600000|2022-02-22 22:40:00|152.61|150.61|152.58|150.58|152.63|150.63|152.56|150.56|0
1645569900000|2022-02-22 22:45:00|152.69|150.69|152.64|150.64|152.69|150.69|152.4|150.4|0
1645570200000|2022-02-22 22:50:00|152.57|150.57|152.63|150.63|152.75|150.75|152.51|150.51|0
1645570500000|2022-02-22 22:55:00|152.59|150.59|152.21|150.21|152.61|150.61|152.1|150.1|0
1645570800000|2022-02-22 23:00:00|152.6|150.6|155.29|153.29|155.98|153.98|152.38|150.38|0
1645571100000|2022-02-22 23:05:00|155.74|153.74|155.58|153.58|156.04|154.04|155.14|153.14|0
1645571400000|2022-02-22 23:10:00|155.81|153.81|155.35|153.35|156.79|154.79|155.21|153.21|0
1645571700000|2022-02-22 23:15:00|155.5|153.5|155.95|153.95|155.95|153.95|154.44|152.44|0
1645572000000|2022-02-22 23:20:00|155.64|153.64|156.09|154.09|156.09|154.09|154.89|152.89|0
1645572300000|2022-02-22 23:25:00|155.94|153.94|159.27|157.27|160.5|158.5|155.79|153.79|0
1645572600000|2022-02-22 23:30:00|159.42|157.42|158.04|156.04|159.8|157.8|157.59|155.59|0
1645572900000|2022-02-22 23:35:00|158.27|156.27|157.28|155.28|158.35|156.35|157.13|155.13|0
1645573200000|2022-02-22 23:40:00|157.43|155.43|159.71|157.71|159.78|157.78|157.27|155.27|0
1645573500000|2022-02-22 23:45:00|160.17|158.17|160.46|158.46|160.78|158.78|159.32|157.32|0
1645573800000|2022-02-22 23:50:00|160.62|158.62|160.46|158.46|161.54|159.54|160.07|158.07|0
1645574100000|2022-02-22 23:55:00|160.61|158.61|159.83|157.83|161.07|159.07|159.22|157.22|0
1645574400000|2022-02-23 00:00:00|160.06|158.06|160.21|158.21|160.6|158.6|159.37|157.37|0
1645574700000|2022-02-23 00:05:00|160.13|158.13|159.28|157.28|160.2|158.2|159.21|157.21|0
1645575000000|2022-02-23 00:10:00|159.2|157.2|159.12|157.12|159.43|157.43|158.44|156.44|0
1645575300000|2022-02-23 00:15:00|158.74|156.74|159.19|157.19|160.11|158.11|158.65|156.65|0
1645575600000|2022-02-23 00:20:00|159.34|157.34|159.03|157.03|159.8|157.8|158.72|156.72|0
1645575900000|2022-02-23 00:25:00|159.18|157.18|159.24|157.24|159.94|157.94|158.72|156.72|0
1645576200000|2022-02-23 00:30:00|159.32|157.32|159.77|157.77|159.93|157.93|158.25|156.25|0
1645576500000|2022-02-23 00:35:00|159.69|157.69|158.7|156.7|159.77|157.77|158.24|156.24|0
1645576800000|2022-02-23 00:40:00|158.85|156.85|158.38|156.38|158.85|156.85|158.23|156.23|0
1645577100000|2022-02-23 00:45:00|158.46|156.46|158.98|156.98|159.29|157.29|158.38|156.38|0
1645577400000|2022-02-23 00:50:00|159.14|157.14|158.98|156.98|159.14|157.14|158.52|156.52|0
1645577700000|2022-02-23 00:55:00|159.13|157.13|159.89|157.89|160.04|158.04|158.9|156.9|0
1645578000000|2022-02-23 01:00:00|160.04|158.04|159.72|157.72|160.04|158.04|158.5|156.5|0
1645578300000|2022-02-23 01:05:00|159.57|157.57|159.94|157.94|160.03|158.03|159.56|157.56|0
1645578600000|2022-02-23 01:10:00|159.87|157.87|160.01|158.01|160.02|158.02|159.71|157.71|0
1645578900000|2022-02-23 01:15:00|159.86|157.86|160.01|158.01|160.01|158.01|159.39|157.39|0
1645579200000|2022-02-23 01:20:00|159.85|157.85|159.69|157.69|160|158|159.69|157.69|0
1645579500000|2022-02-23 01:25:00|159.76|157.76|158.76|156.76|159.84|157.84|158.61|156.61|0
1645579800000|2022-02-23 01:30:00|158.46|156.46|154.51|152.51|158.61|156.61|152.27|150.27|0
1645580100000|2022-02-23 01:35:00|154.43|152.43|156.24|154.24|156.62|154.62|154.36|152.36|0
1645580400000|2022-02-23 01:40:00|156.54|154.54|155.17|153.17|156.77|154.77|153.67|151.67|0
1645580700000|2022-02-23 01:45:00|155.1|153.1|153.59|151.59|155.1|153.1|153.44|151.44|0
1645581000000|2022-02-23 01:50:00|153.74|151.74|153.73|151.73|154.48|152.48|152.38|150.38|0
1645581300000|2022-02-23 01:55:00|153.88|151.88|156.58|154.58|157.04|155.04|153.88|151.88|0
1645581600000|2022-02-23 02:00:00|156.51|154.51|157.79|155.79|158.33|156.33|156.13|154.13|0
1645581900000|2022-02-23 02:05:00|157.86|155.86|156.4|154.4|158.4|156.4|154.96|152.96|0
1645582200000|2022-02-23 02:10:00|156.33|154.33|156.09|154.09|157.01|155.01|155.87|153.87|0
1645582500000|2022-02-23 02:15:00|156.02|154.02|155.56|153.56|156.02|154.02|154.65|152.65|0
1645582800000|2022-02-23 02:20:00|155.71|153.71|155.24|153.24|156.16|154.16|154.95|152.95|0
1645583100000|2022-02-23 02:25:00|155.32|153.32|152.67|150.67|155.47|153.47|152.52|150.52|0
1645583400000|2022-02-23 02:30:00|152.59|150.59|153.11|151.11|154.1|152.1|152.37|150.37|0
1645583700000|2022-02-23 02:35:00|153.26|151.26|152.06|150.06|153.49|151.49|151.91|149.91|0
1645584000000|2022-02-23 02:40:00|152.13|150.13|153.1|151.1|153.47|151.47|151.16|149.16|0
1645584300000|2022-02-23 02:45:00|152.95|150.95|151.89|149.89|153.1|151.1|151.29|149.29|0
1645584600000|2022-02-23 02:50:00|151.96|149.96|152.85|150.85|152.94|150.94|151.96|149.96|0
1645584900000|2022-02-23 02:55:00|152.7|150.7|152.47|150.47|153.38|151.38|152.24|150.24|0
1645585200000|2022-02-23 03:00:00|152.62|150.62|152.99|150.99|153.07|151.07|151.57|149.57|0
1645585500000|2022-02-23 03:05:00|153.06|151.06|152.45|150.45|153.06|151.06|152.16|150.16|0
1645585800000|2022-02-23 03:10:00|152.38|150.38|150.95|148.95|152.45|150.45|150.21|148.21|0
1645586100000|2022-02-23 03:15:00|151.02|149.02|152.36|150.36|153.04|151.04|150.95|148.95|0
1645586400000|2022-02-23 03:20:00|152.44|150.44|153.63|151.63|153.79|151.79|152.44|150.44|0
1645586700000|2022-02-23 03:25:00|153.78|151.78|154.98|152.98|155.29|153.29|153.63|151.63|0
1645587000000|2022-02-23 03:30:00|155.29|153.29|155.58|153.58|156.35|154.35|155.13|153.13|0
1645587300000|2022-02-23 03:35:00|155.73|153.73|154.51|152.51|155.96|153.96|154.36|152.36|0
1645587600000|2022-02-23 03:40:00|154.36|152.36|153.67|151.67|154.81|152.81|153.6|151.6|0
1645587900000|2022-02-23 03:45:00|153.6|151.6|154.5|152.5|154.8|152.8|153.6|151.6|0
1645588200000|2022-02-23 03:50:00|154.34|152.34|154.49|152.49|154.56|152.56|153.59|151.59|0
1645588500000|2022-02-23 03:55:00|154.64|152.64|156.3|154.3|156.61|154.61|154.64|152.64|0
1645588800000|2022-02-23 04:00:00|156.45|154.45|156.29|154.29|156.6|154.6|156.29|154.29|0
1645589100000|2022-02-23 04:05:00|156.44|154.44|156.28|154.28|156.44|154.44|156.28|154.28|0
1645589400000|2022-02-23 04:10:00|156.36|154.36|156.88|154.88|157.04|155.04|156.28|154.28|0
1645589700000|2022-02-23 04:15:00|157.04|155.04|156.87|154.87|157.04|155.04|156.57|154.57|0
1645590000000|2022-02-23 04:20:00|157.03|155.03|156.87|154.87|157.03|155.03|156.26|154.26|0
1645590300000|2022-02-23 04:25:00|157.02|155.02|155.64|153.64|157.02|155.02|155.19|153.19|0
1645590600000|2022-02-23 04:30:00|155.71|153.71|156.92|154.92|157|155|155.71|153.71|0
1645590900000|2022-02-23 04:35:00|157|155|156.84|154.84|157|155|156.39|154.39|0
1645591200000|2022-02-23 04:40:00|156.99|154.99|156.83|154.83|156.99|154.99|156.53|154.53|0
1645591500000|2022-02-23 04:45:00|156.99|154.99|158.35|156.35|158.36|156.36|156.83|154.83|0
1645591800000|2022-02-23 04:50:00|158.27|156.27|158.65|156.65|158.81|156.81|158.2|156.2|0
1645592100000|2022-02-23 04:55:00|158.81|156.81|158.64|156.64|158.81|156.81|158.49|156.49|0
1645592400000|2022-02-23 05:00:00|158.49|156.49|158.64|156.64|158.8|156.8|158.33|156.33|0
1645592700000|2022-02-23 05:05:00|158.48|156.48|158.78|156.78|158.79|156.79|158.48|156.48|0
1645593000000|2022-02-23 05:10:00|158.47|156.47|158.31|156.31|158.63|156.63|158.16|156.16|0
1645593300000|2022-02-23 05:15:00|158.16|156.16|158|156|158.46|156.46|158|156|0
1645593600000|2022-02-23 05:20:00|158.15|156.15|157.84|155.84|158.3|156.3|157.68|155.68|0
1645593900000|2022-02-23 05:25:00|157.91|155.91|158.44|156.44|158.75|156.75|157.37|155.37|0
1645594200000|2022-02-23 05:30:00|158.36|156.36|157.21|155.21|160.44|158.44|157.05|155.05|0
1645594500000|2022-02-23 05:35:00|157.28|155.28|156.28|154.28|157.51|155.51|156.28|154.28|0
1645594800000|2022-02-23 05:40:00|156.36|154.36|156.28|154.28|157.05|155.05|156.13|154.13|0
1645595100000|2022-02-23 05:45:00|156.27|154.27|156.72|154.72|156.88|154.88|155.82|153.82|0
1645595400000|2022-02-23 05:50:00|156.57|154.57|156.03|154.03|157.18|155.18|155.95|153.95|0
1645595700000|2022-02-23 05:55:00|155.95|153.95|156.4|154.4|157.02|155.02|155.8|153.8|0
1645596000000|2022-02-23 06:00:00|156.32|154.32|157.46|155.46|159.46|157.46|156.25|154.25|0
1645596300000|2022-02-23 06:05:00|157.31|155.31|157.45|155.45|158.22|156.22|157.31|155.31|0
1645596600000|2022-02-23 06:10:00|157.37|155.37|159.13|157.13|159.75|157.75|157.3|155.3|0
1645596900000|2022-02-23 06:15:00|159.29|157.29|159.04|157.04|159.44|157.44|158.66|156.66|0
1645597200000|2022-02-23 06:20:00|158.89|156.89|156.06|154.06|158.97|156.97|155.91|153.91|0
1645597500000|2022-02-23 06:25:00|156.13|154.13|156.2|154.2|156.51|154.51|155.14|153.14|0
1645597800000|2022-02-23 06:30:00|156.35|154.35|154.82|152.82|156.35|154.35|154.67|152.67|0
1645598100000|2022-02-23 06:35:00|154.9|152.9|155.5|153.5|156.18|154.18|154.82|152.82|0
1645598400000|2022-02-23 06:40:00|155.57|153.57|154.96|152.96|155.57|153.57|154.66|152.66|0
1645598700000|2022-02-23 06:45:00|155.11|153.11|156.85|154.85|156.85|154.85|154.96|152.96|0
1645599000000|2022-02-23 06:50:00|156.93|154.93|157.07|155.07|157.92|155.92|156.62|154.62|0
1645599300000|2022-02-23 06:55:00|157.23|155.23|153.8|151.8|157.38|155.38|153.58|151.58|0
1645599600000|2022-02-23 07:00:00|153.42|151.42|151.31|149.31|154.63|152.63|151.31|149.31|0
1645599900000|2022-02-23 07:05:00|151.46|149.46|153.56|151.56|153.63|151.63|150.86|148.86|0
1645600200000|2022-02-23 07:10:00|153.48|151.48|153.47|151.47|155.29|153.29|152.95|150.95|0
1645600500000|2022-02-23 07:15:00|153.4|151.4|153.99|151.99|154.91|152.91|152.56|150.56|0
1645600800000|2022-02-23 07:20:00|153.69|151.69|153.53|151.53|153.69|151.69|152.63|150.63|0
1645601100000|2022-02-23 07:25:00|153.75|151.75|155.57|153.57|156.71|154.71|153.53|151.53|0
1645601400000|2022-02-23 07:30:00|155.72|153.72|157.69|155.69|158.76|156.76|155.57|153.57|0
1645601700000|2022-02-23 07:35:00|158|156|159.36|157.36|159.37|157.37|156.84|154.84|0
1645602000000|2022-02-23 07:40:00|159.67|157.67|159.12|157.12|160.28|158.28|158.67|156.67|0
1645602300000|2022-02-23 07:45:00|159.28|157.28|157.66|155.66|159.28|157.28|157.21|155.21|0
1645602600000|2022-02-23 07:50:00|157.82|155.82|157.81|155.81|158.58|156.58|156.9|154.9|0
1645602900000|2022-02-23 07:55:00|158.11|156.11|158.11|156.11|159.03|157.03|156.66|154.66|0
1645603200000|2022-02-23 08:00:00|158.72|156.72|161.76|159.76|162.09|160.09|155.67|153.67|0
1645603500000|2022-02-23 08:05:00|160.63|159.03|161.7|160.1|161.71|160.11|159.7|158.1|0
1645603800000|2022-02-23 08:10:00|161.55|159.95|164.81|163.21|165.13|163.53|161.55|159.95|0
1645604100000|2022-02-23 08:15:00|164.65|163.05|164.49|162.89|164.96|163.36|163.09|161.49|0
1645604400000|2022-02-23 08:20:00|164.33|162.73|164.95|163.35|165.11|163.51|163.24|161.64|0
1645604700000|2022-02-23 08:25:00|164.87|163.27|163.3|161.7|165.1|163.5|162.99|161.39|0
1645605000000|2022-02-23 08:30:00|163.38|161.78|163.69|162.09|163.69|162.09|159.95|158.35|0
1645605300000|2022-02-23 08:35:00|163.53|161.93|163.76|162.16|163.85|162.25|162.98|161.38|0
1645605600000|2022-02-23 08:40:00|163.6|162|163.36|161.76|163.84|162.24|163.13|161.53|0
1645605900000|2022-02-23 08:45:00|163.52|161.92|162.68|161.08|163.83|162.23|161.82|160.22|0
1645606200000|2022-02-23 08:50:00|162.52|160.92|161.73|160.13|164.73|163.13|161.26|159.66|0
1645606500000|2022-02-23 08:55:00|161.89|160.29|164.08|162.48|164.08|162.48|160.32|158.72|0
1645606800000|2022-02-23 09:00:00|164.55|162.95|163.94|162.34|164.87|163.27|163.31|161.71|0
1645607100000|2022-02-23 09:05:00|163.93|162.33|163.45|161.85|163.93|162.33|162.67|161.07|0
1645607400000|2022-02-23 09:10:00|163.61|162.01|166.3|164.7|166.63|165.03|163.45|161.85|0
1645607700000|2022-02-23 09:15:00|166.46|164.86|166.93|165.33|167.26|165.66|165.66|164.06|0
1645608000000|2022-02-23 09:20:00|166.85|165.25|166.45|164.85|167.09|165.49|165.49|163.89|0
1645608300000|2022-02-23 09:25:00|166.29|164.69|166.44|164.84|167.25|165.65|165.48|163.88|0
1645608600000|2022-02-23 09:30:00|166.6|165|167.59|165.99|168.23|166.63|165.99|164.39|0
1645608900000|2022-02-23 09:35:00|167.58|165.98|166.14|164.54|167.91|166.31|166.14|164.54|0
1645609200000|2022-02-23 09:40:00|166.3|164.7|167.25|165.65|168.54|166.94|166.14|164.54|0
1645609500000|2022-02-23 09:45:00|167.57|165.97|168.04|166.44|168.05|166.45|166.44|164.84|0
1645609800000|2022-02-23 09:50:00|168.12|166.52|164.68|163.08|168.52|166.92|164.52|162.92|0
1645610100000|2022-02-23 09:55:00|164.84|163.24|163.06|161.46|165.55|163.95|161.66|160.06|0
1645610400000|2022-02-23 10:00:00|162.9|161.3|164.31|162.71|164.47|162.87|162.43|160.83|0
1645610700000|2022-02-23 10:05:00|164.15|162.55|160.85|159.25|164.62|163.02|160.77|159.17|0
1645611000000|2022-02-23 10:10:00|160.92|159.32|159.96|158.36|162.34|160.74|158.36|156.76|0
1645611300000|2022-02-23 10:15:00|160.27|158.67|161.97|160.37|161.97|160.37|159.33|157.73|0
1645611600000|2022-02-23 10:20:00|162.13|160.53|163.37|161.77|163.45|161.85|161.97|160.37|0
1645611900000|2022-02-23 10:25:00|163.29|161.69|162.97|161.37|164.15|162.55|162.5|160.9|0
1645612200000|2022-02-23 10:30:00|162.74|161.14|162.86|161.26|163.42|161.82|161.5|159.9|0
1645612500000|2022-02-23 10:35:00|162.78|161.18|162.38|160.78|163.09|161.49|161.76|160.16|0
1645612800000|2022-02-23 10:40:00|162.46|160.86|163.31|161.71|164.66|163.06|162.46|160.86|0
1645613100000|2022-02-23 10:45:00|163.08|161.48|157.32|155.72|163.24|161.64|157.01|155.41|0
1645613400000|2022-02-23 10:50:00|157.47|155.87|160.26|158.66|160.26|158.66|157.16|155.56|0
1645613700000|2022-02-23 10:55:00|160.1|158.5|162.26|160.66|162.26|160.66|159.95|158.35|0
1645614000000|2022-02-23 11:00:00|162.11|160.51|161.86|160.26|162.65|161.05|160.55|158.95|0
1645614300000|2022-02-23 11:05:00|161.79|160.19|160.2|158.6|162.8|161.2|158.78|157.18|0
1645614600000|2022-02-23 11:10:00|160.28|158.68|158.02|156.42|161.37|159.77|157.4|155.8|0
1645614900000|2022-02-23 11:15:00|158.1|156.5|157.01|155.41|158.87|157.27|156.7|155.1|0
1645615200000|2022-02-23 11:20:00|156.85|155.25|156.84|155.24|157.62|156.02|154.93|153.33|0
1645615500000|2022-02-23 11:25:00|157.46|155.86|157.76|156.16|158.23|156.63|156.68|155.08|0
1645615800000|2022-02-23 11:30:00|157.61|156.01|158.37|156.77|158.53|156.93|157.53|155.93|0
1645616100000|2022-02-23 11:35:00|158.22|156.62|156.05|154.45|158.84|157.24|155.74|154.14|0
1645616400000|2022-02-23 11:40:00|156.36|154.76|155.89|154.29|157.28|155.68|155.74|154.14|0
1645616700000|2022-02-23 11:45:00|155.73|154.13|154.04|152.44|156.35|154.75|153.89|152.29|0
1645617000000|2022-02-23 11:50:00|153.96|152.36|155.02|153.42|156.03|154.43|153.89|152.29|0
1645617300000|2022-02-23 11:55:00|154.95|153.35|151.59|149.99|155.56|153.96|150.92|149.32|0
1645617600000|2022-02-23 12:00:00|151.52|149.92|154.02|152.42|154.48|152.88|151.14|149.54|0
1645617900000|2022-02-23 12:05:00|154.32|152.72|156|154.4|156.46|154.86|154.32|152.72|0
1645618200000|2022-02-23 12:10:00|156.15|154.55|157.38|155.78|157.84|156.24|155.23|153.63|0
1645618500000|2022-02-23 12:15:00|157.45|155.85|157.82|156.22|159.64|158.04|156.47|154.87|0
1645618800000|2022-02-23 12:20:00|157.97|156.37|158.81|157.21|158.89|157.29|157.66|156.06|0
1645619100000|2022-02-23 12:25:00|158.74|157.14|158.88|157.28|158.89|157.29|158.27|156.67|0
1645619400000|2022-02-23 12:30:00|158.73|157.13|160.43|158.83|160.9|159.3|158.33|156.73|0
1645619700000|2022-02-23 12:35:00|160.12|158.52|161.98|160.38|162.61|161.01|160.12|158.52|0
1645620000000|2022-02-23 12:40:00|161.83|160.23|161.82|160.22|162.77|161.17|161.66|160.06|0
1645620300000|2022-02-23 12:45:00|161.89|160.29|160.32|158.72|161.98|160.38|160.25|158.65|0
1645620600000|2022-02-23 12:50:00|160.4|158.8|162.59|160.99|162.9|161.3|160.32|158.72|0
1645620900000|2022-02-23 12:55:00|162.66|161.06|162.11|160.51|162.9|161.3|162.11|160.51|0
1645621200000|2022-02-23 13:00:00|161.79|160.19|162.41|160.81|162.89|161.29|161.48|159.88|0
1645621500000|2022-02-23 13:05:00|162.26|160.66|163.73|162.13|163.96|162.36|162|160.4|0
1645621800000|2022-02-23 13:10:00|163.57|161.97|161.83|160.23|163.64|162.04|161.67|160.07|0
1645622100000|2022-02-23 13:15:00|161.98|160.38|162.13|160.53|162.61|161.01|161.67|160.07|0
1645622400000|2022-02-23 13:20:00|162.29|160.69|159.47|157.87|162.76|161.16|159.15|157.55|0
1645622700000|2022-02-23 13:25:00|159.7|158.1|159.22|157.62|160.24|158.64|158.68|157.08|0
1645623000000|2022-02-23 13:30:00|159.3|157.7|156.5|154.9|159.92|158.32|156.5|154.9|0
1645623300000|2022-02-23 13:35:00|156.66|155.06|158.04|156.44|158.51|156.91|156.35|154.75|0
1645623600000|2022-02-23 13:40:00|158.2|156.6|157.88|156.28|158.5|156.9|156.96|155.36|0
1645623900000|2022-02-23 13:45:00|157.95|156.35|158.96|157.36|159.12|157.52|157.88|156.28|0
1645624200000|2022-02-23 13:50:00|158.8|157.2|160.82|159.22|160.82|159.22|157.87|156.27|0
1645624500000|2022-02-23 13:55:00|160.66|159.06|161.75|160.15|162.38|160.78|160.66|159.06|0
1645624800000|2022-02-23 14:00:00|161.91|160.31|160.78|159.18|162.38|160.78|159.32|157.72|0
1645625100000|2022-02-23 14:05:00|160.62|159.02|160.61|159.01|160.93|159.33|159.37|157.77|0
1645625400000|2022-02-23 14:10:00|160.46|158.86|160.61|159.01|161.08|159.48|159.98|158.38|0
1645625700000|2022-02-23 14:15:00|160.76|159.16|160.6|159|162.88|161.28|160.6|159|0
1645626000000|2022-02-23 14:20:00|160.76|159.16|161.69|160.09|161.69|160.09|159.5|157.9|0
1645626300000|2022-02-23 14:25:00|161.53|159.93|158.71|157.11|161.53|159.93|158.4|156.8|0
1645626600000|2022-02-23 14:30:00|159.18|157.58|162.91|161.31|163.69|162.09|157.46|155.86|0
1645626900000|2022-02-23 14:35:00|162.12|160.52|161.52|159.92|162.78|161.18|156.23|154.63|0
1645627200000|2022-02-23 14:40:00|161.05|159.45|155.61|154.01|162.62|161.02|155.61|154.01|0
1645627500000|2022-02-23 14:45:00|157|155.4|157.77|156.17|161.82|160.22|157|155.4|0
1645627800000|2022-02-23 14:50:00|158.07|156.47|149.52|147.92|158.38|156.78|149.52|147.92|0
1645628100000|2022-02-23 14:55:00|149.67|148.07|149.66|148.06|153.75|152.15|149.52|147.92|0
1645628400000|2022-02-23 15:00:00|149.88|148.28|147.2|145.6|149.88|148.28|143.26|141.66|0
1645628700000|2022-02-23 15:05:00|147.65|146.05|143.32|141.72|147.65|146.05|141.87|140.27|0
1645629000000|2022-02-23 15:10:00|143.46|141.86|145.55|143.95|147.13|145.53|141.86|140.26|0
1645629300000|2022-02-23 15:15:00|145.26|143.66|141.01|139.41|145.26|143.66|139.99|138.39|0
1645629600000|2022-02-23 15:20:00|140.78|139.18|138.47|136.87|144.28|142.68|137.9|136.3|0
1645629900000|2022-02-23 15:25:00|138.4|136.8|134.33|132.73|138.97|137.37|133|131.4|0
1645630200000|2022-02-23 15:30:00|133.98|132.38|136.61|135.01|137.32|135.72|132.02|130.42|0
1645630500000|2022-02-23 15:35:00|136.47|134.87|139.02|137.42|141.33|139.73|136.32|134.72|0
1645630800000|2022-02-23 15:40:00|138.73|137.13|134.76|133.16|139.31|137.71|133.63|132.03|0
1645631100000|2022-02-23 15:45:00|134.47|132.87|133.49|131.89|136.87|135.27|133.21|131.61|0
1645631400000|2022-02-23 15:50:00|133.35|131.75|134.32|132.72|136.36|134.76|133.07|131.47|0
1645631700000|2022-02-23 15:55:00|134.74|133.14|134.17|132.57|136.78|135.18|131.8|130.2|0
1645632000000|2022-02-23 16:00:00|134.03|132.43|130.96|129.36|135.57|133.97|129.44|127.84|0
1645632300000|2022-02-23 16:05:00|130.54|128.94|128.19|126.59|131.09|129.49|126.28|124.68|0
1645632600000|2022-02-23 16:10:00|128.06|126.46|129.15|127.55|129.56|127.96|126.82|125.22|0
1645632900000|2022-02-23 16:15:00|128.39|126.79|127.9|126.3|128.73|127.13|125.32|123.72|0
1645633200000|2022-02-23 16:20:00|127.63|126.03|127.76|126.16|129.07|127.47|126.74|125.14|0
1645633500000|2022-02-23 16:25:00|127.69|126.09|127.03|125.43|130.17|128.57|126.76|125.16|0
1645633800000|2022-02-23 16:30:00|127.58|125.98|129.91|128.31|132.48|130.88|125.4|123.8|0
1645634100000|2022-02-23 16:35:00|129.63|128.03|131.42|129.82|133.94|132.34|128.12|126.52|0
1645634400000|2022-02-23 16:40:00|131.28|129.68|128.2|126.6|132.11|130.51|127.79|126.19|0
1645634700000|2022-02-23 16:45:00|127.93|126.33|131.67|130.07|131.67|130.07|127.03|125.43|0
1645635000000|2022-02-23 16:50:00|131.81|130.21|134.63|133.03|135.77|134.17|130.13|128.53|0
1645635300000|2022-02-23 16:55:00|134.77|133.17|136.62|135.02|137.82|136.22|134.77|133.17|0
1645635600000|2022-02-23 17:00:00|136.69|135.09|134.84|133.24|136.97|135.37|133.15|131.55|0
1645635900000|2022-02-23 17:05:00|135.12|133.52|136.4|134.8|136.4|134.8|133.28|131.68|0
1645636200000|2022-02-23 17:10:00|136.54|134.94|134.68|133.08|138.41|136.81|134.11|132.51|0
1645636500000|2022-02-23 17:15:00|134.54|132.94|141.44|139.84|141.51|139.91|134.54|132.94|0
1645636800000|2022-02-23 17:20:00|141.29|139.69|143.53|141.93|143.53|141.93|140.42|138.82|0
1645637100000|2022-02-23 17:25:00|143.39|141.79|142.73|141.13|143.46|141.86|139.04|137.44|0
1645637400000|2022-02-23 17:30:00|143.02|141.42|138.49|136.89|143.47|141.87|138.49|136.89|0
1645637700000|2022-02-23 17:35:00|138.63|137.03|135.74|134.14|138.78|137.18|135.32|133.72|0
1645638000000|2022-02-23 17:40:00|135.89|134.29|137.6|136|137.89|136.29|135.03|133.43|0
1645638300000|2022-02-23 17:45:00|137.53|135.93|135.08|133.48|138.82|137.22|134.87|133.27|0
1645638600000|2022-02-23 17:50:00|135.44|133.84|130.42|128.82|135.51|133.91|129.72|128.12|0
1645638900000|2022-02-23 17:55:00|130.7|129.1|130.41|128.81|131.4|129.8|128.74|127.14|0
1645639200000|2022-02-23 18:00:00|130.69|129.09|127.9|126.3|130.69|129.09|127.76|126.16|0
1645639500000|2022-02-23 18:05:00|128.04|126.44|126.79|125.19|128.93|127.33|125.56|123.96|0
1645639800000|2022-02-23 18:10:00|127.06|125.46|120.29|118.69|127.34|125.74|119.89|118.29|0
1645640100000|2022-02-23 18:15:00|120.02|118.42|123.8|122.2|124.86|123.26|118.36|116.76|0
1645640400000|2022-02-23 18:20:00|123.53|121.93|121.92|120.32|124.21|122.61|120.46|118.86|0
1645640700000|2022-02-23 18:25:00|122.45|120.85|119.4|117.8|123.93|122.33|118.87|117.27|0
1645641000000|2022-02-23 18:30:00|119.53|117.93|116.64|115.04|120.98|119.38|116.51|114.91|0
1645641300000|2022-02-23 18:35:00|116.77|115.17|122.03|120.43|122.7|121.1|116.38|114.78|0
1645641600000|2022-02-23 18:40:00|122.29|120.69|122.55|120.95|123.36|121.76|120.96|119.36|0
1645641900000|2022-02-23 18:45:00|122.95|121.35|125.04|123.44|126.42|124.82|122.02|120.42|0
1645642200000|2022-02-23 18:50:00|124.76|123.16|118.58|116.98|124.9|123.3|117.39|115.79|0
1645642500000|2022-02-23 18:55:00|118.71|117.11|120.43|118.83|120.97|119.37|117.52|115.92|0
1645642800000|2022-02-23 19:00:00|120.03|118.43|116.46|114.86|122.71|121.11|115.29|113.69|0
1645643100000|2022-02-23 19:05:00|115.86|114.26|119.23|117.63|121.16|119.56|115.08|113.48|0
1645643400000|2022-02-23 19:10:00|119.36|117.76|118.43|116.83|122.03|120.43|117.51|115.91|0
1645643700000|2022-02-23 19:15:00|118.1|116.5|118.75|117.15|120.55|118.95|115.16|113.56|0
1645644000000|2022-02-23 19:20:00|118.42|116.82|112.33|110.73|119.74|118.14|112.33|110.73|0
1645644300000|2022-02-23 19:25:00|112.97|111.37|112.26|110.66|114.09|112.49|111.24|109.64|0
1645644600000|2022-02-23 19:30:00|112.38|110.78|111.49|109.89|114.04|112.44|110.41|108.81|0
1645644900000|2022-02-23 19:35:00|111.36|109.76|111.67|110.07|113.13|111.53|111.36|109.76|0
1645645200000|2022-02-23 19:40:00|111.35|109.75|106.88|105.28|111.48|109.88|105.5|103.9|0
1645645500000|2022-02-23 19:45:00|106.75|105.15|109.77|108.17|112.04|110.44|106.51|104.91|0
1645645800000|2022-02-23 19:50:00|109.52|107.92|107.9|106.3|111.15|109.55|107.9|106.3|0
1645646100000|2022-02-23 19:55:00|108.02|106.42|108.6|107|111.31|109.71|107.03|105.43|0
1645646400000|2022-02-23 20:00:00|108.47|106.87|104.65|103.05|109.34|107.74|104.17|102.57|0
1645646700000|2022-02-23 20:05:00|105.14|103.54|104.4|102.8|106.73|105.13|102.71|101.11|0
1645647000000|2022-02-23 20:10:00|104.52|102.92|104.83|103.23|105.2|103.6|102.06|100.46|0
1645647300000|2022-02-23 20:15:00|104.35|102.75|104.22|102.62|107.76|106.16|103.85|102.25|0
1645647600000|2022-02-23 20:20:00|104.46|102.86|105.79|104.19|105.85|104.25|102.89|101.29|0
1645647900000|2022-02-23 20:25:00|105.54|103.94|109.01|107.41|109.39|107.79|104.45|102.85|0
1645648200000|2022-02-23 20:30:00|108.51|106.91|106.21|104.61|109.26|107.66|103.96|102.36|0
1645648500000|2022-02-23 20:35:00|106.33|104.73|102.14|100.54|107.51|105.91|102.14|100.54|0
1645648800000|2022-02-23 20:40:00|102.02|100.42|102.43|100.83|104.43|102.83|101.78|100.18|0
1645649100000|2022-02-23 20:45:00|102.37|100.77|100.04|98.44|104.47|102.87|100.04|98.44|0
1645649400000|2022-02-23 20:50:00|99.98|98.38|98.85|97.25|103.19|101.59|98.34|96.74|0
1645649700000|2022-02-23 20:55:00|98.97|97.37|101.51|99.91|102.1|100.5|97.91|96.31|0
1645650000000|2022-02-23 21:00:00|102.22|100.62|102.09|100.49|103.3|101.7|100.91|99.31|0
1645650300000|2022-02-23 21:05:00|102.45|100.85|102.51|100.91|103.71|102.11|102.45|100.85|0
1645650600000|2022-02-23 21:10:00|102.63|101.03|102.32|100.72|103.46|101.86|101.31|99.71|0
1645650900000|2022-02-23 21:15:00|102.34|100.34|102.93|100.93|103.65|101.65|101.98|99.98|0
1645651200000|2022-02-23 21:20:00|102.81|100.81|103.28|101.28|103.28|101.28|102.45|100.45|0
1645651500000|2022-02-23 21:25:00|103.16|101.16|102.49|100.49|103.46|101.46|102.08|100.08|0
1645651800000|2022-02-23 21:30:00|102.44|100.44|101.48|99.48|102.44|100.44|101.48|99.48|0
1645652100000|2022-02-23 21:35:00|101.36|99.36|102.36|100.36|102.84|100.84|100.18|98.18|0
1645652400000|2022-02-23 21:40:00|102.42|100.42|99.7|97.7|102.48|100.48|97.96|95.96|0
1645652700000|2022-02-23 21:45:00|99.82|97.82|100.4|98.4|101.16|99.16|99.82|97.82|0
1645653000000|2022-02-23 21:50:00|100.51|98.51|99.8|97.8|100.63|98.63|98.93|96.93|0
1645653300000|2022-02-23 21:55:00|99.68|97.68|99.03|97.03|99.68|97.68|98.28|96.28|0
1645653600000|2022-02-23 22:00:00|99|97|99.02|97.02|99.11|97.11|98.73|96.73|0
1645653900000|2022-02-23 22:05:00|99|97|98.88|96.88|99.16|97.16|98.86|96.86|0
1645654200000|2022-02-23 22:10:00|98.87|96.87|98.87|96.87|99.12|97.12|98.68|96.68|0
1645654500000|2022-02-23 22:15:00|98.83|96.83|98.81|96.81|98.96|96.96|98.68|96.68|0
1645654800000|2022-02-23 22:20:00|98.79|96.79|98.53|96.53|98.79|96.79|98.49|96.49|0
1645655100000|2022-02-23 22:25:00|98.51|96.51|98.16|96.16|98.66|96.66|98.16|96.16|0
1645655400000|2022-02-23 22:30:00|98.21|96.21|97.92|95.92|98.21|96.21|97.81|95.81|0
1645655700000|2022-02-23 22:35:00|97.9|95.9|97.83|95.83|98.31|96.31|97.81|95.81|0
1645656000000|2022-02-23 22:40:00|97.91|95.91|97.95|95.95|97.95|95.95|97.74|95.74|0
1645656300000|2022-02-23 22:45:00|97.92|95.92|98.59|96.59|98.59|96.59|97.82|95.82|0
1645656600000|2022-02-23 22:50:00|98.6|96.6|98.56|96.56|98.69|96.69|98.43|96.43|0
1645656900000|2022-02-23 22:55:00|98.54|96.54|99.37|97.37|99.37|97.37|98.51|96.51|0
1645657200000|2022-02-23 23:00:00|99.39|97.39|99.62|97.62|102.75|100.75|99.16|97.16|0
1645657500000|2022-02-23 23:05:00|99.97|97.97|98.1|96.1|100.03|98.03|97.58|95.58|0
1645657800000|2022-02-23 23:10:00|98.04|96.04|98.73|96.73|99.2|97.2|97.06|95.06|0
1645658100000|2022-02-23 23:15:00|98.61|96.61|96.3|94.3|99.08|97.08|96.19|94.19|0
1645658400000|2022-02-23 23:20:00|96.53|94.53|96.06|94.06|97.1|95.1|96.06|94.06|0
1645658700000|2022-02-23 23:25:00|96.18|94.18|98.82|96.82|100.23|98.23|96.18|94.18|0
1645659000000|2022-02-23 23:30:00|98.88|96.88|100.1|98.1|100.1|98.1|98.58|96.58|0
1645659300000|2022-02-23 23:35:00|100.03|98.03|99.79|97.79|100.09|98.09|99.15|97.15|0
1645659600000|2022-02-23 23:40:00|99.97|97.97|102.2|100.2|103.16|101.16|99.62|97.62|0
1645659900000|2022-02-23 23:45:00|102.32|100.32|100.66|98.66|102.38|100.38|100.54|98.54|0
1645660200000|2022-02-23 23:50:00|100.77|98.77|101.47|99.47|101.6|99.6|100.18|98.18|0
1645660500000|2022-02-23 23:55:00|101.53|99.53|100.05|98.05|102.12|100.12|99.64|97.64|0
1645660800000|2022-02-24 00:00:00|100.17|98.17|99.46|97.46|102.23|100.23|98.76|96.76|0
1645661100000|2022-02-24 00:05:00|99.22|97.22|99.65|97.65|100.16|98.16|98.2|96.2|0
1645661400000|2022-02-24 00:10:00|99.42|97.42|101.45|99.45|102.46|100.46|99.19|97.19|0
1645661700000|2022-02-24 00:15:00|101.4|99.4|99.81|97.81|101.4|99.4|98.59|96.59|0
1645662000000|2022-02-24 00:20:00|99.75|97.75|99.63|97.63|100.22|98.22|98.59|96.59|0
1645662300000|2022-02-24 00:25:00|99.51|97.51|96.51|94.51|100.21|98.21|94.36|92.36|0
1645662600000|2022-02-24 00:30:00|96.97|94.97|94.52|92.52|97.65|95.65|93.52|91.52|0
1645662900000|2022-02-24 00:35:00|94.02|92.02|96.36|94.36|98.57|96.57|93.23|91.23|0
1645663200000|2022-02-24 00:40:00|96.41|94.41|96.46|94.46|97.88|95.88|95.85|93.85|0
1645663500000|2022-02-24 00:45:00|96.41|94.41|96.4|94.4|96.8|94.8|95.62|93.62|0
1645663800000|2022-02-24 00:50:00|96.51|94.51|94.87|92.87|96.85|94.85|94.87|92.87|0
1645664100000|2022-02-24 00:55:00|93.6|91.6|91.07|89.07|94.87|92.87|91.07|89.07|0
1645664400000|2022-02-24 01:00:00|91.18|89.18|91.44|89.44|93.81|91.81|91.07|89.07|0
1645664700000|2022-02-24 01:05:00|91.28|89.28|93.02|91.02|93.24|91.24|90.95|88.95|0
1645665000000|2022-02-24 01:10:00|92.8|90.8|94.85|92.85|98.3|96.3|92.69|90.69|0
1645665300000|2022-02-24 01:15:00|94.63|92.63|92.8|90.8|98.9|96.9|91.61|89.61|0
1645665600000|2022-02-24 01:20:00|92.52|90.52|92.03|90.03|93.06|91.06|91.07|89.07|0
1645665900000|2022-02-24 01:25:00|91.92|89.92|92.24|90.24|93|91|91.75|89.75|0
1645666200000|2022-02-24 01:30:00|92.13|90.13|94.95|92.95|96.5|94.5|91.49|89.49|0
1645666500000|2022-02-24 01:35:00|94.84|92.84|94.77|92.77|95.44|93.44|93.74|91.74|0
1645666800000|2022-02-24 01:40:00|94.83|92.83|94.93|92.93|96.82|94.82|94.17|92.17|0
1645667100000|2022-02-24 01:45:00|94.98|92.98|96.47|94.47|97.92|95.92|94.65|92.65|0
1645667400000|2022-02-24 01:50:00|97.02|95.02|98.22|96.22|102|100|96.74|94.74|0
1645667700000|2022-02-24 01:55:00|97.94|95.94|97.76|95.76|98.62|96.62|96.03|94.03|0
1645668000000|2022-02-24 02:00:00|97.71|95.71|95.9|93.9|99.07|97.07|95.85|93.85|0
1645668300000|2022-02-24 02:05:00|95.85|93.85|95.06|93.06|96.79|94.79|93.58|91.58|0
1645668600000|2022-02-24 02:10:00|94.89|92.89|96.16|94.16|97.12|95.12|94.56|92.56|0
1645668900000|2022-02-24 02:15:00|96|94|95.72|93.72|98.52|96.52|95.55|93.55|0
1645669200000|2022-02-24 02:20:00|95.78|93.78|94.54|92.54|95.83|93.83|94.16|92.16|0
1645669500000|2022-02-24 02:25:00|94.65|92.65|89.57|87.57|94.82|92.82|89.57|87.57|0
1645669800000|2022-02-24 02:30:00|89.79|87.79|92.65|90.65|93.04|91.04|89.09|87.09|0
1645670100000|2022-02-24 02:35:00|92.6|90.6|94.92|92.92|95.08|93.08|91.94|89.94|0
1645670400000|2022-02-24 02:40:00|95.03|93.03|94.3|92.3|95.03|93.03|93.59|91.59|0
1645670700000|2022-02-24 02:45:00|94.25|92.25|92|90|95.9|93.9|92|90|0
1645671000000|2022-02-24 02:50:00|92.38|90.38|90.13|87.33|93.17|90.77|88.36|86.36|0
1645671300000|2022-02-24 02:55:00|90.19|87.39|90.64|87.84|93.48|90.68|88.81|86.01|0
1645671600000|2022-02-24 03:00:00|90.43|87.63|89.83|87.03|91.75|88.95|87.89|85.09|0
1645671900000|2022-02-24 03:05:00|89.72|86.92|78.04|75.24|89.77|86.97|77.61|74.81|0
1645672200000|2022-02-24 03:10:00|79.19|76.39|84.03|81.23|87.84|85.04|78.46|75.66|0
1645672500000|2022-02-24 03:15:00|84.72|81.92|84.77|81.97|86.57|83.77|82.76|79.96|0
1645672800000|2022-02-24 03:20:00|84.97|82.17|80.9|78.1|86.16|83.36|80.9|78.1|0
1645673100000|2022-02-24 03:25:00|81|78.2|81.28|78.48|82.25|79.45|79.55|76.75|0
1645673400000|2022-02-24 03:30:00|81.23|78.43|74.53|71.73|81.23|78.43|73.44|70.64|0
1645673700000|2022-02-24 03:35:00|74.75|71.95|73.33|70.53|76.59|73.79|73.33|70.53|0
1645674000000|2022-02-24 03:40:00|72.8|70|77.45|74.45|82|79|71.92|69.12|0
1645674300000|2022-02-24 03:45:00|76.95|73.95|87.79|84.79|88.62|85.62|76.81|73.81|0
1645674600000|2022-02-24 03:50:00|87.84|84.84|83.86|80.86|89.49|86.49|83.77|80.77|0
1645674900000|2022-02-24 03:55:00|84.19|81.19|81.14|78.14|84.19|81.19|80.27|77.27|0
1645675200000|2022-02-24 04:00:00|81|78|83.37|80.37|83.56|80.56|80.13|77.13|0
1645675500000|2022-02-24 04:05:00|83.32|80.32|84.16|81.16|85.17|82.17|81.18|78.18|0
1645675800000|2022-02-24 04:10:00|84.02|81.02|81.16|78.16|84.02|81.02|80.24|77.24|0
1645676100000|2022-02-24 04:15:00|80.88|77.88|81.37|78.37|82.95|79.95|79.32|76.32|0
1645676400000|2022-02-24 04:20:00|81.69|78.69|79.7|76.7|83.08|80.08|77.51|74.51|0
1645676700000|2022-02-24 04:25:00|79.79|76.79|79.19|76.19|80.72|77.72|78.23|75.23|0
1645677000000|2022-02-24 04:30:00|78.91|75.91|81.69|78.69|83.06|80.06|78.32|75.32|0
1645677300000|2022-02-24 04:35:00|81.64|78.64|80.65|77.65|81.92|78.92|80.37|77.37|0
1645677600000|2022-02-24 04:40:00|80.51|77.51|81.15|78.15|81.95|78.95|79.17|76.17|0
1645677900000|2022-02-24 04:45:00|81.11|78.11|81.83|78.83|83.65|80.65|81.01|78.01|0
1645678200000|2022-02-24 04:50:00|81.69|78.69|82.83|79.83|83.89|80.89|81.59|78.59|0
1645678500000|2022-02-24 04:55:00|82.87|79.87|80.77|77.77|83.06|80.06|80.43|77.43|0
1645678800000|2022-02-24 05:00:00|80.91|77.91|78.68|75.68|81.34|78.34|78.31|75.31|0
1645679100000|2022-02-24 05:05:00|78.82|75.82|77.84|74.84|80.47|77.47|76.77|73.77|0
1645679400000|2022-02-24 05:10:00|77.65|74.65|80.93|77.93|81.55|78.55|77.37|74.37|0
1645679700000|2022-02-24 05:15:00|81.31|78.31|79.19|76.19|81.31|78.31|78.03|75.03|0
1645680000000|2022-02-24 05:20:00|79.24|76.24|79.42|76.42|80.52|77.52|78.95|75.95|0
1645680300000|2022-02-24 05:25:00|79.51|76.51|78.47|75.47|81.08|78.08|78.42|75.42|0
1645680600000|2022-02-24 05:30:00|78.61|75.61|77.41|74.41|78.7|75.7|75.46|72.46|0
1645680900000|2022-02-24 05:35:00|77.64|74.64|74.81|71.81|77.64|74.64|74.68|71.68|0
1645681200000|2022-02-24 05:40:00|74.76|71.76|76.87|74.27|77.01|74.41|74.76|71.76|0
1645681500000|2022-02-24 05:45:00|76.73|74.13|76.04|73.44|78.2|75.6|75.9|73.3|0
1645681800000|2022-02-24 05:50:00|76.13|73.53|77.36|74.96|77.89|75.49|75.36|72.76|0
1645682100000|2022-02-24 05:55:00|77.6|75.2|75.96|73.56|78.34|75.94|75.83|73.43|0
1645682400000|2022-02-24 06:00:00|77.4|75|78.43|75.63|78.81|76.01|76.58|73.58|0
1645682700000|2022-02-24 06:05:00|78.48|75.68|80.13|77.33|80.13|77.33|77.73|74.93|0
1645683000000|2022-02-24 06:10:00|80.08|77.28|75.39|72.59|80.08|77.28|74.78|71.98|0
1645683300000|2022-02-24 06:15:00|75.3|72.5|75.57|72.77|78.7|75.9|74.04|71.24|0
1645683600000|2022-02-24 06:20:00|75.61|72.81|75.54|72.74|76.53|73.73|74.21|71.41|0
1645683900000|2022-02-24 06:25:00|75.45|72.65|72.06|69.26|75.59|72.79|71.43|68.63|0
1645684200000|2022-02-24 06:30:00|71.79|68.99|71.74|68.94|73.66|70.86|71.38|68.58|0
1645684500000|2022-02-24 06:35:00|71.78|68.98|73.12|70.32|73.17|70.37|70.47|67.67|0
1645684800000|2022-02-24 06:40:00|73.22|70.42|74.12|71.32|74.21|71.41|72.08|69.28|0
1645685100000|2022-02-24 06:45:00|74.08|71.28|70.52|67.72|74.58|71.78|70.43|67.63|0
1645685400000|2022-02-24 06:50:00|70.48|67.68|69.98|67.18|70.87|68.07|68.2|65.4|0
1645685700000|2022-02-24 06:55:00|70.07|67.27|70.85|68.05|72.38|69.58|69.76|66.96|0
1645686000000|2022-02-24 07:00:00|70.63|67.83|71.27|68.47|75.43|72.63|70.46|67.66|0
1645686300000|2022-02-24 07:05:00|71.14|68.34|71.76|68.96|72.29|69.49|66.99|64.19|0
1645686600000|2022-02-24 07:10:00|71.44|68.64|70.98|68.18|71.76|68.96|67.95|65.15|0
1645686900000|2022-02-24 07:15:00|71.07|68.27|68.25|65.45|71.33|68.53|66.81|64.01|0
1645687200000|2022-02-24 07:20:00|68.66|65.86|68.18|65.38|69.63|66.83|68.01|65.21|0
1645687500000|2022-02-24 07:25:00|68.35|65.55|66.98|63.78|68.71|65.55|66.07|62.87|0
1645687800000|2022-02-24 07:30:00|67.1|63.9|70.46|67.06|71.56|68.16|56.52|53.12|0
1645688100000|2022-02-24 07:35:00|70.29|66.89|71.68|68.08|72.25|68.65|69.11|65.51|0
1645688400000|2022-02-24 07:40:00|71.55|67.95|73.48|69.88|74.24|70.64|70.98|67.38|0
1645688700000|2022-02-24 07:45:00|73.97|70.37|72.38|68.78|75.99|72.39|70.89|67.29|0
1645689000000|2022-02-24 07:50:00|72.25|68.65|72.2|68.6|74.51|70.91|70.54|66.94|0
1645689300000|2022-02-24 07:55:00|72.29|68.69|71.66|68.06|75.18|71.58|71.66|68.06|0
1645689600000|2022-02-24 08:00:00|72.01|68.41|75.28|71.28|75.87|71.87|70.2|66.2|0
1645689900000|2022-02-24 08:05:00|74.83|71.63|80.79|77.59|80.79|77.59|74.79|71.59|0
1645690200000|2022-02-24 08:10:00|80.93|77.73|74.51|71.31|80.93|77.73|74.41|71.21|0
1645690500000|2022-02-24 08:15:00|74.18|70.98|77.54|74.34|77.54|74.34|73.6|70.4|0
1645690800000|2022-02-24 08:20:00|77.59|74.39|77.93|74.73|80.24|77.04|76.11|72.91|0
1645691100000|2022-02-24 08:25:00|78.03|74.83|74.63|71.43|78.74|75.54|73.53|70.33|0
1645691400000|2022-02-24 08:30:00|74.77|71.57|76.11|72.91|77.05|73.85|73.43|70.23|0
1645691700000|2022-02-24 08:35:00|76.35|73.15|74.94|71.74|76.72|73.52|73.2|70|0
1645692000000|2022-02-24 08:40:00|75.03|71.83|74.36|71.16|75.54|72.34|72.42|69.22|0
1645692300000|2022-02-24 08:45:00|74.03|70.83|75.19|71.99|76.97|73.77|73.16|69.96|0
1645692600000|2022-02-24 08:50:00|75.04|71.84|73.3|70.42|76.62|73.74|73.3|70.42|0
1645692900000|2022-02-24 08:55:00|73.35|70.47|76.46|73.58|77.94|75.06|73.35|70.47|0
1645693200000|2022-02-24 09:00:00|76.27|73.39|77.45|74.57|77.97|75.09|74.82|71.94|0
1645693500000|2022-02-24 09:05:00|77.5|74.62|81.37|78.49|83.41|80.53|76.31|73.43|0
1645693800000|2022-02-24 09:10:00|81.22|78.34|76.53|73.65|81.22|78.34|73.27|70.39|0
1645694100000|2022-02-24 09:15:00|76.81|73.93|78.33|75.45|79.98|77.1|76.43|73.55|0
1645694400000|2022-02-24 09:20:00|78.04|75.16|79.28|76.4|81.84|78.96|77.95|75.07|0
1645694700000|2022-02-24 09:25:00|79.67|76.79|77.2|74.32|79.92|77.04|76.92|74.04|0
1645695000000|2022-02-24 09:30:00|77.25|74.37|78.74|75.86|79.13|76.25|76.63|73.75|0
1645695300000|2022-02-24 09:35:00|78.55|75.67|77.67|74.79|78.55|75.67|76.29|73.41|0
1645695600000|2022-02-24 09:40:00|77.86|74.98|74.78|71.9|78.72|75.84|73.44|70.56|0
1645695900000|2022-02-24 09:45:00|74.88|72|76.6|73.72|76.98|74.1|74.5|71.62|0
1645696200000|2022-02-24 09:50:00|76.51|73.63|74.53|71.65|77.6|74.72|73.65|70.77|0
1645696500000|2022-02-24 09:55:00|74.3|71.42|73.28|70.4|75.79|72.91|73.28|70.4|0
1645696800000|2022-02-24 10:00:00|73.18|70.3|73.82|70.94|74.15|71.27|72.36|69.48|0
1645697100000|2022-02-24 10:05:00|73.73|70.85|77.61|74.73|77.71|74.83|73.68|70.8|0
1645697400000|2022-02-24 10:10:00|77.8|74.92|75.2|72.32|77.8|74.92|74.59|71.71|0
1645697700000|2022-02-24 10:15:00|74.92|72.04|72.92|70.04|75.24|72.36|72.55|69.67|0
1645698000000|2022-02-24 10:20:00|72.97|70.09|69.89|67.01|73.15|70.27|69.31|66.43|0
1645698300000|2022-02-24 10:25:00|70.11|67.23|71.43|68.55|72.32|69.44|69.45|66.57|0
1645698600000|2022-02-24 10:30:00|71.38|68.5|73.19|70.31|73.66|70.78|70.17|67.29|0
1645698900000|2022-02-24 10:35:00|73.1|70.22|73.97|71.09|73.97|71.09|70.3|67.42|0
1645699200000|2022-02-24 10:40:00|73.92|71.04|73.04|70.16|75.92|73.04|73.04|70.16|0
1645699500000|2022-02-24 10:45:00|73.13|70.25|74.37|71.49|74.84|71.96|72.08|69.2|0
1645699800000|2022-02-24 10:50:00|74.55|71.67|71.16|68.28|74.74|71.86|71.16|68.28|0
1645700100000|2022-02-24 10:55:00|70.89|68.01|71.02|68.14|72.02|69.14|70.49|67.61|0
1645700400000|2022-02-24 11:00:00|70.97|68.09|68.17|65.29|72.05|69.17|67.96|65.08|0
1645700700000|2022-02-24 11:05:00|68.35|65.47|66.82|63.94|68.65|65.77|66.35|63.47|0
1645701000000|2022-02-24 11:10:00|66.56|63.68|70.05|67.17|70.45|67.57|66.22|63.34|0
1645701300000|2022-02-24 11:15:00|69.88|67|67.27|64.39|69.88|67|66.63|63.75|0
1645701600000|2022-02-24 11:20:00|67.31|64.43|70.74|67.86|70.74|67.86|67.22|64.34|0
1645701900000|2022-02-24 11:25:00|70.44|67.56|67.94|65.06|70.83|67.95|66.87|63.99|0
1645702200000|2022-02-24 11:30:00|68.02|65.14|66.09|63.21|69.15|66.27|66.09|63.21|0
1645702500000|2022-02-24 11:35:00|66.18|63.3|66.55|63.67|66.55|63.67|65.5|62.62|0
1645702800000|2022-02-24 11:40:00|66.46|63.58|71.74|68.86|71.74|68.86|65.91|63.03|0
1645703100000|2022-02-24 11:45:00|71.69|68.81|72.18|69.3|73.63|70.75|70.75|67.87|0
1645703400000|2022-02-24 11:50:00|72.09|69.21|71.67|68.79|74.36|71.48|71.19|68.31|0
1645703700000|2022-02-24 11:55:00|71.49|68.61|74.48|71.6|74.48|71.6|70.95|68.07|0
1645704000000|2022-02-24 12:00:00|74.8|71.92|70.81|67.93|74.8|71.92|70.01|67.13|0
1645704300000|2022-02-24 12:05:00|70.67|67.79|66.57|63.69|70.67|67.79|66.57|63.69|0
1645704600000|2022-02-24 12:10:00|66.61|63.73|69.7|66.82|69.7|66.82|66.22|63.34|0
1645704900000|2022-02-24 12:15:00|69.61|66.73|67.97|65.09|71.21|68.33|67.45|64.57|0
1645705200000|2022-02-24 12:20:00|68.02|65.14|67.4|64.52|68.02|65.14|66.41|63.53|0
1645705500000|2022-02-24 12:25:00|67.23|64.35|66.55|63.67|67.83|64.95|65.94|63.06|0
1645705800000|2022-02-24 12:30:00|66.68|63.8|64.63|61.75|66.77|63.89|64.25|61.37|0
1645706100000|2022-02-24 12:35:00|64.55|61.67|65.21|62.33|65.3|62.42|63.79|60.91|0
1645706400000|2022-02-24 12:40:00|65.25|62.37|64.95|62.07|65.3|62.42|63.78|60.9|0
1645706700000|2022-02-24 12:45:00|64.87|61.99|65.91|63.03|66.17|63.29|63.51|60.63|0
1645707000000|2022-02-24 12:50:00|65.82|62.94|65.05|62.17|66.51|63.63|64.55|61.67|0
1645707300000|2022-02-24 12:55:00|65.1|62.22|65.73|62.85|65.82|62.94|63.2|60.32|0
1645707600000|2022-02-24 13:00:00|65.68|62.8|65.38|62.5|66.8|63.92|64.45|61.57|0
1645707900000|2022-02-24 13:05:00|65.85|62.97|62.76|59.88|66.02|63.14|62.68|59.8|0
1645708200000|2022-02-24 13:10:00|63.01|60.13|62.84|59.96|63.51|60.63|62.67|59.79|0
1645708500000|2022-02-24 13:15:00|62.71|59.83|62.21|59.33|63.5|60.62|61.19|58.31|0
1645708800000|2022-02-24 13:20:00|62.04|59.16|60.93|58.05|62.33|59.45|60.61|57.73|0
1645709100000|2022-02-24 13:25:00|60.97|58.09|61.29|58.41|61.82|58.94|60.32|57.44|0
1645709400000|2022-02-24 13:30:00|61.12|58.24|63.47|60.59|63.47|60.59|60.88|58|0
1645709700000|2022-02-24 13:35:00|63.39|60.51|63.17|60.29|64.6|61.72|62.47|59.59|0
1645710000000|2022-02-24 13:40:00|63.04|60.16|65.09|62.85|67.59|65.35|61.55|59.07|0
1645710300000|2022-02-24 13:45:00|64.88|62.64|65.88|63.64|65.97|63.73|62.78|60.54|0
1645710600000|2022-02-24 13:50:00|65.71|63.47|65.11|62.87|67.54|65.3|65.11|62.87|0
1645710900000|2022-02-24 13:55:00|64.98|62.74|62.75|60.51|65.45|63.21|62.67|60.43|0
1645711200000|2022-02-24 14:00:00|62.59|60.35|65.45|63.21|65.88|63.64|62.59|60.35|0
1645711500000|2022-02-24 14:05:00|65.36|63.12|66.96|64.72|68.69|66.45|65.36|63.12|0
1645711800000|2022-02-24 14:10:00|67.09|64.85|64.92|62.68|67.09|64.85|64.23|61.99|0
1645712100000|2022-02-24 14:15:00|65.17|62.93|66.51|64.27|66.73|64.49|64.95|62.71|0
1645712400000|2022-02-24 14:20:00|66.42|64.18|64.22|61.98|67.34|65.1|63.79|61.55|0
1645712700000|2022-02-24 14:25:00|64.13|61.89|61.69|59.45|64.13|61.89|61.61|59.37|0
1645713000000|2022-02-24 14:30:00|62.06|59.82|67.14|64.9|69|66.76|60.86|58.62|0
1645713300000|2022-02-24 14:35:00|66.09|63.85|68.82|66.58|69.63|67.39|63.52|61.28|0
1645713600000|2022-02-24 14:40:00|67.82|65.58|62.95|60.71|68.64|66.4|60.33|58.09|0
1645713900000|2022-02-24 14:45:00|62.6|60.36|69.38|67.14|69.38|67.14|60.33|58.09|0
1645714200000|2022-02-24 14:50:00|70.22|67.98|68.46|66.22|74.01|71.77|67.46|65.22|0
1645714500000|2022-02-24 14:55:00|68.74|66.5|73.54|71.3|73.54|71.3|67.49|65.25|0
1645714800000|2022-02-24 15:00:00|73.3|71.06|66.61|64.37|73.3|71.06|65.81|63.57|0
1645715100000|2022-02-24 15:05:00|66.16|63.92|71.7|69.46|72.07|69.83|64.56|62.32|0
1645715400000|2022-02-24 15:10:00|71.56|69.32|77.58|75.34|78.18|75.94|69.98|67.74|0
1645715700000|2022-02-24 15:15:00|77.38|75.14|81.25|79.01|81.4|79.16|75.71|73.47|0
1645716000000|2022-02-24 15:20:00|81.4|79.16|78.64|76.4|85.3|83.06|76.95|74.71|0
1645716300000|2022-02-24 15:25:00|78.58|76.34|74.69|72.45|79.94|77.7|73.73|71.49|0
1645716600000|2022-02-24 15:30:00|74.59|72.35|78.5|76.26|79.8|77.56|71.93|69.69|0
1645716900000|2022-02-24 15:35:00|77.9|75.66|75.06|72.82|79.2|76.96|72.11|69.87|0
1645717200000|2022-02-24 15:40:00|74.86|72.62|75.73|73.49|76.61|74.37|70.88|68.64|0
1645717500000|2022-02-24 15:45:00|75.43|73.19|80.18|77.94|81.85|79.61|74.8|72.56|0
1645717800000|2022-02-24 15:50:00|80.28|78.04|81.02|78.78|81.53|79.29|75.41|73.17|0
1645718100000|2022-02-24 15:55:00|81.12|78.88|81.15|78.91|84.38|82.14|80.04|77.8|0
1645718400000|2022-02-24 16:00:00|81.45|79.21|79.83|77.59|85.01|82.77|77.2|74.96|0
1645718700000|2022-02-24 16:05:00|79.48|77.24|84.81|82.57|86.35|84.11|78.42|76.18|0
1645719000000|2022-02-24 16:10:00|84.92|82.68|87.89|85.65|88.65|86.41|82.36|80.12|0
1645719300000|2022-02-24 16:15:00|87.94|85.7|89.97|87.73|90.19|87.95|85.13|82.89|0
1645719600000|2022-02-24 16:20:00|90.3|88.06|84.01|81.77|90.74|88.5|84.01|81.77|0
1645719900000|2022-02-24 16:25:00|84.43|82.19|81.87|79.63|86.13|83.89|81.41|79.17|0
1645720200000|2022-02-24 16:30:00|82.54|80.3|82.79|80.55|85.16|82.92|79.77|77.53|0
1645720500000|2022-02-24 16:35:00|82.85|80.61|84.3|82.06|84.51|82.27|79.76|77.52|0
1645720800000|2022-02-24 16:40:00|84.41|82.17|78.14|75.9|84.41|82.17|77.44|75.2|0
1645721100000|2022-02-24 16:45:00|78.34|76.1|80.75|78.51|80.95|78.71|74.28|72.04|0
1645721400000|2022-02-24 16:50:00|81.57|79.33|85.39|83.15|85.92|83.68|80.8|78.56|0
1645721700000|2022-02-24 16:55:00|84.87|82.63|88.2|85.96|88.36|86.12|84.13|81.89|0
1645722000000|2022-02-24 17:00:00|88.09|85.85|87.87|85.63|88.47|86.23|86.59|84.35|0
1645722300000|2022-02-24 17:05:00|87.81|85.57|81.89|79.65|88.24|86|81.79|79.55|0
1645722600000|2022-02-24 17:10:00|81.58|79.34|77.02|74.78|83.03|80.79|77.02|74.78|0
1645722900000|2022-02-24 17:15:00|77.22|74.98|77.9|75.66|79.1|76.86|75.94|73.7|0
1645723200000|2022-02-24 17:20:00|78.15|75.91|75.83|73.59|78.5|76.26|73.79|71.55|0
1645723500000|2022-02-24 17:25:00|75.73|73.49|77.98|75.74|78.97|76.73|75.54|73.3|0
1645723800000|2022-02-24 17:30:00|77.69|75.45|75.71|73.47|80.34|78.1|74.26|72.02|0
1645724100000|2022-02-24 17:35:00|75.22|72.98|81.71|79.47|82.33|80.09|75.22|72.98|0
1645724400000|2022-02-24 17:40:00|81.6|79.36|82.5|80.26|84.78|82.54|81.5|79.26|0
1645724700000|2022-02-24 17:45:00|82.91|80.67|80.12|77.88|83.56|81.32|80.12|77.88|0
1645725000000|2022-02-24 17:50:00|80.47|78.23|80.82|78.58|82|79.76|79.26|77.02|0
1645725300000|2022-02-24 17:55:00|80.87|78.63|78.25|76.01|83.13|80.89|77.75|75.51|0
1645725600000|2022-02-24 18:00:00|78.19|75.95|77.25|75.01|78.25|76.01|75.63|73.39|0
1645725900000|2022-02-24 18:05:00|77.05|74.81|81.81|79.57|82.28|80.04|77.05|74.81|0
1645726200000|2022-02-24 18:10:00|81.92|79.68|83.56|81.32|84.45|82.21|79.93|77.69|0
1645726500000|2022-02-24 18:15:00|83.82|81.58|84.65|82.41|85.6|83.36|81.75|79.51|0
1645726800000|2022-02-24 18:20:00|84.34|82.1|80.62|78.38|85.54|83.3|80.62|78.38|0
1645727100000|2022-02-24 18:25:00|80.72|78.48|79.29|77.05|82.56|80.32|78.59|76.35|0
1645727400000|2022-02-24 18:30:00|78.54|76.3|80.33|78.09|81.81|79.57|78.54|76.3|0
1645727700000|2022-02-24 18:35:00|80.17|77.93|85.81|83.57|86.19|83.95|79.21|76.97|0
1645728000000|2022-02-24 18:40:00|85.76|83.52|83.53|81.29|87.16|84.92|83.32|81.08|0
1645728300000|2022-02-24 18:45:00|83.11|80.87|95.48|93.24|96.05|93.81|81.14|78.9|0
1645728600000|2022-02-24 18:50:00|95.71|93.47|92.16|89.92|98.78|96.54|91.89|89.65|0
1645728900000|2022-02-24 18:55:00|92.33|90.09|87.15|84.91|92.89|90.65|85.38|83.14|0
1645729200000|2022-02-24 19:00:00|86.72|84.48|86.73|84.49|88.34|86.1|81.66|79.42|0
1645729500000|2022-02-24 19:05:00|87.05|84.81|82.79|80.55|89.89|87.65|82.16|79.92|0
1645729800000|2022-02-24 19:10:00|82.94|80.7|90.98|88.74|90.98|88.74|82.94|80.7|0
1645730100000|2022-02-24 19:15:00|90.05|87.81|92.85|90.61|93.07|90.83|87.63|85.39|0
1645730400000|2022-02-24 19:20:00|92.62|90.38|91.38|89.14|93.81|91.57|89.71|87.47|0
1645730700000|2022-02-24 19:25:00|91.6|89.36|93.17|90.93|93.52|91.28|90.03|87.79|0
1645731000000|2022-02-24 19:30:00|93.29|91.05|100.63|98.39|100.87|98.63|93.17|90.93|0
1645731300000|2022-02-24 19:35:00|101.22|98.98|104.08|101.84|108.56|106.32|100.74|98.5|0
1645731600000|2022-02-24 19:40:00|104.14|101.9|101.85|99.61|105.01|102.77|99.06|96.82|0
1645731900000|2022-02-24 19:45:00|101.24|99|105.34|103.1|105.34|103.1|100.3|98.06|0
1645732200000|2022-02-24 19:50:00|105.59|103.35|106.63|104.39|106.88|104.64|101.85|99.61|0
1645732500000|2022-02-24 19:55:00|105.52|103.28|102.83|100.59|105.52|103.28|99.78|97.54|0
1645732800000|2022-02-24 20:00:00|103.32|101.08|109.37|107.13|109.62|107.38|101.11|98.87|0
1645733100000|2022-02-24 20:05:00|109.11|106.87|108.79|106.87|111.62|109.38|108.1|105.86|0
1645733400000|2022-02-24 20:10:00|108.41|106.49|111.26|109.34|111.32|109.4|108.28|106.36|0
1645733700000|2022-02-24 20:15:00|111.07|109.15|111.06|109.14|111.58|109.66|108.65|106.73|0
1645734000000|2022-02-24 20:20:00|111.44|109.52|111.05|109.13|111.56|109.64|108.01|106.09|0
1645734300000|2022-02-24 20:25:00|110.98|109.06|106.37|104.45|112.71|110.79|105.87|103.95|0
1645734600000|2022-02-24 20:30:00|106.25|104.33|121.01|119.09|121.01|119.09|106.25|104.33|0
1645734900000|2022-02-24 20:35:00|121.41|119.49|123.37|121.45|124.33|122.41|119.81|117.89|0
1645735200000|2022-02-24 20:40:00|123.64|121.72|119.66|117.74|124.6|122.68|119.19|117.27|0
1645735500000|2022-02-24 20:45:00|119.46|117.54|119.65|117.73|123.23|121.31|118.92|117|0
1645735800000|2022-02-24 20:50:00|119.98|118.06|132.36|130.44|133.5|131.58|119.98|118.06|0
1645736100000|2022-02-24 20:55:00|132.79|130.87|127.79|125.87|133.76|131.84|125.3|123.38|0
1645736400000|2022-02-24 21:00:00|128.63|126.71|125.01|123.09|131.01|129.09|123.37|121.45|0
1645736700000|2022-02-24 21:05:00|125.15|123.23|123.22|121.3|125.98|124.06|122.74|120.82|0
1645737000000|2022-02-24 21:10:00|123.49|121.57|119.76|117.84|124.04|122.12|119.16|117.24|0
1645737300000|2022-02-24 21:15:00|120.47|118.07|120.74|118.34|121.69|119.29|119.93|117.53|0
1645737600000|2022-02-24 21:20:00|120.87|118.47|120.19|117.79|121.07|118.67|118.52|116.12|0
1645737900000|2022-02-24 21:25:00|119.92|117.52|120.11|117.71|120.72|118.32|119.65|117.25|0
1645738200000|2022-02-24 21:30:00|120.24|117.84|119.57|117.17|120.45|118.05|119.1|116.7|0
1645738500000|2022-02-24 21:35:00|119.7|117.3|119.36|116.96|120.17|117.77|119.36|116.96|0
1645738800000|2022-02-24 21:40:00|119.23|116.83|120.15|117.75|120.69|118.29|118.96|116.56|0
1645739100000|2022-02-24 21:45:00|120.49|118.09|124.28|121.88|124.35|121.95|120.42|118.02|0
1645739400000|2022-02-24 21:50:00|124.07|121.67|126.82|124.42|127.16|124.76|123.66|121.26|0
1645739700000|2022-02-24 21:55:00|127.24|124.84|122.08|119.68|127.72|125.32|121.47|119.07|0
1645740000000|2022-02-24 22:00:00|121.46|119.06|122.4|120|122.44|120.04|121.46|119.06|0
1645740300000|2022-02-24 22:05:00|122.42|120.02|122.39|119.99|122.49|120.09|122.27|119.87|0
1645740600000|2022-02-24 22:10:00|122.41|120.01|122.91|120.51|123.13|120.73|122.35|119.95|0
1645740900000|2022-02-24 22:15:00|122.97|120.57|123|120.6|123|120.6|122.75|120.35|0
1645741200000|2022-02-24 22:20:00|123.02|120.62|122.93|120.53|123.16|120.76|122.83|120.43|0
1645741500000|2022-02-24 22:25:00|122.86|120.46|122.83|120.43|122.86|120.46|122.83|120.43|0
1645741800000|2022-02-24 22:30:00|122.82|120.42|122.9|120.5|122.9|120.5|122.64|120.24|0
1645742100000|2022-02-24 22:35:00|122.84|120.44|122.83|120.43|123.25|120.85|122.36|119.96|0
1645742400000|2022-02-24 22:40:00|122.71|120.31|122.7|120.3|123.12|120.72|122.7|120.3|0
1645742700000|2022-02-24 22:45:00|122.8|120.4|122.39|119.99|122.82|120.42|122.39|119.99|0
1645743000000|2022-02-24 22:50:00|122.45|120.05|122.01|119.61|122.45|120.05|122.01|119.61|0
1645743300000|2022-02-24 22:55:00|121.91|119.51|122.1|119.7|122.38|119.98|121.81|119.41|0
1645743600000|2022-02-24 23:00:00|120.09|117.69|119.48|117.08|121.43|119.03|117.55|115.15|0
1645743900000|2022-02-24 23:05:00|119.54|117.14|119.8|117.4|121.49|119.09|119.27|116.87|0
1645744200000|2022-02-24 23:10:00|119.6|117.2|120.19|117.79|120.67|118.27|118.59|116.19|0
1645744500000|2022-02-24 23:15:00|119.92|117.52|118.38|115.98|120.26|117.86|117.65|115.25|0
1645744800000|2022-02-24 23:20:00|118.12|115.72|118.97|116.57|119.11|116.71|116.06|113.66|0
1645745100000|2022-02-24 23:25:00|118.7|116.3|116.38|113.98|118.7|116.3|115.33|112.93|0
1645745400000|2022-02-24 23:30:00|115.98|113.58|113.36|110.96|116.44|114.04|113.36|110.96|0
1645745700000|2022-02-24 23:35:00|113.68|111.28|115.96|113.56|115.96|113.56|113.68|111.28|0
1645746000000|2022-02-24 23:40:00|115.83|113.43|115.56|113.16|116.03|113.63|114.78|112.38|0
1645746300000|2022-02-24 23:45:00|115.82|113.42|116.74|114.34|116.93|114.53|114.77|112.37|0
1645746600000|2022-02-24 23:50:00|116.54|114.14|117.52|115.12|118.12|115.72|116.34|113.94|0
1645746900000|2022-02-24 23:55:00|117.66|115.26|117.12|114.72|117.79|115.39|116.46|114.06|0
1645747200000|2022-02-25 00:00:00|116.92|114.52|120.71|118.31|120.71|118.31|116.92|114.52|0
1645747500000|2022-02-25 00:05:00|120.85|118.45|121.13|118.73|121.53|119.13|119.23|116.83|0
1645747800000|2022-02-25 00:10:00|120.99|118.59|120.31|117.91|120.99|118.59|118.32|115.92|0
1645748100000|2022-02-25 00:15:00|120.04|117.64|121.31|118.91|121.65|119.25|119.64|117.24|0
1645748400000|2022-02-25 00:20:00|121.51|119.11|125.79|123.39|125.86|123.46|121.51|119.11|0
1645748700000|2022-02-25 00:25:00|125.86|123.46|125.03|122.63|127.1|124.7|125.03|122.63|0
1645749000000|2022-02-25 00:30:00|125.16|122.76|125.7|123.3|126.39|123.99|124.48|122.08|0
1645749300000|2022-02-25 00:35:00|125.57|123.17|124.8|122.4|125.7|123.3|124.33|121.93|0
1645749600000|2022-02-25 00:40:00|124.87|122.47|125.34|122.94|125.83|123.43|124.59|122.19|0
1645749900000|2022-02-25 00:45:00|125.27|122.87|124.85|122.45|125.55|123.15|124.58|122.18|0
1645750200000|2022-02-25 00:50:00|124.72|122.32|117.31|114.91|124.85|122.45|116.53|114.13|0
1645750500000|2022-02-25 00:55:00|117.18|114.78|118.23|115.83|119.7|117.3|116.85|114.45|0
1645750800000|2022-02-25 01:00:00|119.03|116.63|117.03|114.63|119.03|116.63|116.38|113.98|0
1645751100000|2022-02-25 01:05:00|116.9|114.5|120.95|118.55|121.29|118.89|116.9|114.5|0
1645751400000|2022-02-25 01:10:00|121.22|118.82|120.47|118.07|121.28|118.88|118.88|116.48|0
1645751700000|2022-02-25 01:15:00|120.2|117.8|121.4|119|121.48|119.08|119.8|117.4|0
1645752000000|2022-02-25 01:20:00|121.54|119.14|120.59|118.19|123.16|120.76|120.45|118.05|0
1645752300000|2022-02-25 01:25:00|120.45|118.05|119.64|117.24|121.19|118.79|118.58|116.18|0
1645752600000|2022-02-25 01:30:00|119.78|117.38|121.11|118.71|121.79|119.39|119.63|117.23|0
1645752900000|2022-02-25 01:35:00|121.51|119.11|118.56|116.16|121.51|119.11|118.56|116.16|0
1645753200000|2022-02-25 01:40:00|118.16|115.76|118.74|116.34|120.33|117.93|117.1|114.7|0
1645753500000|2022-02-25 01:45:00|117.3|114.9|117.61|115.21|119.24|116.84|116.57|114.17|0
1645753800000|2022-02-25 01:50:00|117.54|115.14|118.51|116.11|118.91|116.51|117.09|114.69|0
1645754100000|2022-02-25 01:55:00|118.64|116.24|120.94|118.54|121.34|118.94|117.66|115.26|0
1645754400000|2022-02-25 02:00:00|121.14|118.74|120.34|117.94|121.4|119|119.94|117.54|0
1645754700000|2022-02-25 02:05:00|120.2|117.8|119.86|117.46|122.06|119.66|119.86|117.46|0
1645755000000|2022-02-25 02:10:00|119.8|117.4|120.38|117.98|120.85|118.45|118.35|115.95|0
1645755300000|2022-02-25 02:15:00|120.32|117.92|121.5|119.1|121.77|119.37|119.52|117.12|0
1645755600000|2022-02-25 02:20:00|121.37|118.97|118.46|116.06|121.63|119.23|117.67|115.27|0
1645755900000|2022-02-25 02:25:00|118.33|115.93|118.19|115.79|118.33|115.93|115.47|113.07|0
1645756200000|2022-02-25 02:30:00|118.45|116.05|118.7|116.3|118.7|116.3|117.27|114.87|0
1645756500000|2022-02-25 02:35:00|118.96|116.56|116.74|114.34|119.03|116.63|116.09|113.69|0
1645756800000|2022-02-25 02:40:00|116.54|114.14|115.82|113.42|117.12|114.72|115.43|113.03|0
1645757100000|2022-02-25 02:45:00|115.95|113.55|117.89|115.49|118.15|115.75|115.69|113.29|0
1645757400000|2022-02-25 02:50:00|118.02|115.62|117.55|115.15|118.27|115.87|117.23|114.83|0
1645757700000|2022-02-25 02:55:00|117.62|115.22|118.26|115.86|118.33|115.93|117.22|114.82|0
1645758000000|2022-02-25 03:00:00|117.87|115.47|118.78|116.38|120.03|117.63|117.61|115.21|0
1645758300000|2022-02-25 03:05:00|118.65|116.25|117.72|115.32|119.3|116.9|117.46|115.06|0
1645758600000|2022-02-25 03:10:00|117.65|115.25|116.67|114.27|117.72|115.32|116.28|113.88|0
1645758900000|2022-02-25 03:15:00|116.73|114.33|117.87|115.47|118.66|116.26|116.73|114.33|0
1645759200000|2022-02-25 03:20:00|118.07|115.67|118.91|116.51|118.97|116.57|116.25|113.85|0
1645759500000|2022-02-25 03:25:00|118.78|116.38|118.64|116.24|120.48|118.08|118.12|115.72|0
1645759800000|2022-02-25 03:30:00|118.38|115.98|117|114.6|118.38|115.98|116.16|113.76|0
1645760100000|2022-02-25 03:35:00|116.94|114.54|117.45|115.05|118.49|116.09|116.03|113.63|0
1645760400000|2022-02-25 03:40:00|117.32|114.92|116.79|114.39|117.97|115.57|116.02|113.62|0
1645760700000|2022-02-25 03:45:00|116.98|114.58|118.34|115.94|118.66|116.26|116.66|114.26|0
1645761000000|2022-02-25 03:50:00|118.21|115.81|121.75|119.35|121.75|119.35|117.94|115.54|0
1645761300000|2022-02-25 03:55:00|121.42|119.02|123.87|121.47|125.22|122.82|120.96|118.56|0
1645761600000|2022-02-25 04:00:00|123.74|121.34|124.27|121.87|124.4|122|122.67|120.27|0
1645761900000|2022-02-25 04:05:00|124.33|121.93|126.15|123.75|127.1|124.7|123.86|121.46|0
1645762200000|2022-02-25 04:10:00|126.01|123.61|125.65|123.25|126.01|123.61|124.51|122.11|0
1645762500000|2022-02-25 04:15:00|125.86|123.46|123.15|120.75|126|123.6|123.02|120.62|0
1645762800000|2022-02-25 04:20:00|123.02|120.62|122.61|120.21|124.09|121.69|122.61|120.21|0
1645763100000|2022-02-25 04:25:00|122.8|120.4|124.81|122.41|125.7|123.3|122.6|120.2|0
1645763400000|2022-02-25 04:30:00|124.75|122.35|122.59|120.19|125.02|122.62|122.38|119.98|0
1645763700000|2022-02-25 04:35:00|122.72|120.32|121.57|119.17|122.85|120.45|121.25|118.85|0
1645764000000|2022-02-25 04:40:00|121.44|119.04|120.37|117.97|121.51|119.11|119.59|117.19|0
1645764300000|2022-02-25 04:45:00|120.5|118.1|121.02|118.62|121.23|118.83|120.17|117.77|0
1645764600000|2022-02-25 04:50:00|121.09|118.69|120.82|118.42|121.09|118.69|119.96|117.56|0
1645764900000|2022-02-25 04:55:00|121.62|119.22|121.34|118.94|121.88|119.48|120.81|118.41|0
1645765200000|2022-02-25 05:00:00|121.21|118.81|120.93|118.53|121.73|119.33|120.28|117.88|0
1645765500000|2022-02-25 05:05:00|120.8|118.4|119.66|117.26|121.06|118.66|118.95|116.55|0
1645765800000|2022-02-25 05:10:00|119.86|117.46|119|116.6|120.26|117.86|118.8|116.4|0
1645766100000|2022-02-25 05:15:00|118.8|116.4|118.99|116.59|119.72|117.32|118.59|116.19|0
1645766400000|2022-02-25 05:20:00|118.72|116.32|118.39|115.99|118.91|116.51|116.83|114.43|0
1645766700000|2022-02-25 05:25:00|118.32|115.92|117.46|115.06|119.37|116.97|116.81|114.41|0
1645767000000|2022-02-25 05:30:00|117.73|115.33|118.83|116.43|119.16|116.76|117.26|114.86|0
1645767300000|2022-02-25 05:35:00|118.76|116.36|120.07|117.67|121.4|119|118.69|116.29|0
1645767600000|2022-02-25 05:40:00|119.94|117.54|118.94|116.54|120.6|118.2|118.22|115.82|0
1645767900000|2022-02-25 05:45:00|119.01|116.61|120.38|117.98|120.78|118.38|118.94|116.54|0
1645768200000|2022-02-25 05:50:00|120.58|118.18|118.27|115.87|120.58|118.18|118.07|115.67|0
1645768500000|2022-02-25 05:55:00|118.2|115.8|117.93|115.53|118.92|116.52|117.41|115.01|0
1645768800000|2022-02-25 06:00:00|117.86|115.46|120.03|117.63|120.16|117.76|116.43|114.03|0
1645769100000|2022-02-25 06:05:00|119.5|117.1|119.36|116.96|119.62|117.22|117.92|115.52|0
1645769400000|2022-02-25 06:10:00|119.49|117.09|120.01|117.61|120.28|117.88|119.36|116.96|0
1645769700000|2022-02-25 06:15:00|119.88|117.48|120.86|118.46|121.19|118.79|119.48|117.08|0
1645770000000|2022-02-25 06:20:00|120.79|118.39|120.52|118.12|120.79|118.39|119.73|117.33|0
1645770300000|2022-02-25 06:25:00|120.39|117.99|119.09|116.69|120.65|118.25|118.64|116.24|0
1645770600000|2022-02-25 06:30:00|119.16|116.76|118.36|115.96|119.29|116.89|117.05|114.65|0
1645770900000|2022-02-25 06:35:00|118.29|115.89|118.62|116.22|118.95|116.55|117.04|114.64|0
1645771200000|2022-02-25 06:40:00|118.75|116.35|118.13|115.73|119.12|116.72|117.74|115.34|0
1645771500000|2022-02-25 06:45:00|117.86|115.46|117.59|115.19|118.13|115.73|116.74|114.34|0
1645771800000|2022-02-25 06:50:00|117.33|114.93|117.52|115.12|117.85|115.45|116.86|114.46|0
1645772100000|2022-02-25 06:55:00|117.65|115.25|117.64|115.24|118.31|115.91|116.6|114.2|0
1645772400000|2022-02-25 07:00:00|117.57|115.17|117.17|114.77|120.55|118.15|116.07|113.67|0
1645772700000|2022-02-25 07:05:00|117.04|114.64|115.2|112.8|117.04|114.64|114.63|112.23|0
1645773000000|2022-02-25 07:10:00|115.07|112.67|114.88|112.48|117.19|114.79|113.09|110.69|0
1645773300000|2022-02-25 07:15:00|116.18|113.78|115.91|113.51|116.83|114.43|114.94|112.54|0
1645773600000|2022-02-25 07:20:00|115.97|113.57|117.2|114.8|117.27|114.87|114.87|112.47|0
1645773900000|2022-02-25 07:25:00|116.81|114.41|117.83|115.43|117.83|115.43|115.87|113.47|0
1645774200000|2022-02-25 07:30:00|117.5|115.1|118.81|116.41|118.81|116.41|116.39|113.99|0
1645774500000|2022-02-25 07:35:00|118.61|116.21|118.14|115.74|120.07|117.67|118.08|115.68|0
1645774800000|2022-02-25 07:40:00|118.34|115.94|116.69|114.29|118.34|115.94|116.3|113.9|0
1645775100000|2022-02-25 07:45:00|116.76|114.36|116.22|113.82|116.88|114.48|115.06|112.66|0
1645775400000|2022-02-25 07:50:00|115.96|113.56|112.66|110.26|116.55|114.15|112.47|110.07|0
1645775700000|2022-02-25 07:55:00|112.15|109.75|115.1|112.7|115.43|113.03|110.43|108.03|0
1645776000000|2022-02-25 08:00:00|114.39|111.99|113.15|110.75|114.65|112.25|111.5|109.1|0
1645776300000|2022-02-25 08:05:00|113.24|111.32|110.42|108.5|113.24|111.32|108.53|106.61|0
1645776600000|2022-02-25 08:10:00|110.61|108.69|107.52|105.6|110.8|108.88|104.32|102.4|0
1645776900000|2022-02-25 08:15:00|107.33|105.41|106.89|104.97|108.02|106.1|103.7|101.78|0
1645777200000|2022-02-25 08:20:00|107.45|105.53|106.14|104.22|107.51|105.59|104.42|102.5|0
1645777500000|2022-02-25 08:25:00|106.01|104.09|104.53|102.61|107.38|105.46|103.92|102|0
1645777800000|2022-02-25 08:30:00|104.78|102.86|107.86|105.94|108.99|107.07|104.65|102.73|0
1645778100000|2022-02-25 08:35:00|107.98|106.06|103.78|101.86|108.48|106.56|101.72|99.8|0
1645778400000|2022-02-25 08:40:00|104.39|102.47|105.35|103.43|106.28|104.36|100.57|98.65|0
1645778700000|2022-02-25 08:45:00|104.98|103.06|105.77|103.85|106.14|104.22|104|102.08|0
1645779000000|2022-02-25 08:50:00|105.58|103.66|106.5|104.58|108.88|106.96|104.91|102.99|0
1645779300000|2022-02-25 08:55:00|106.44|104.52|105.51|103.59|107.25|105.33|104.04|102.12|0
1645779600000|2022-02-25 09:00:00|105.94|104.02|105.56|103.64|107.98|106.06|104.64|102.72|0
1645779900000|2022-02-25 09:05:00|105.62|103.7|104.08|102.16|106.73|104.81|103.66|101.74|0
1645780200000|2022-02-25 09:10:00|104.14|102.22|104.43|102.51|104.74|102.82|102.98|101.06|0
1645780500000|2022-02-25 09:15:00|104.31|102.39|106.09|104.17|107.33|105.41|104.13|102.21|0
1645780800000|2022-02-25 09:20:00|106.33|104.41|103.99|102.07|106.71|104.79|103.81|101.89|0
1645781100000|2022-02-25 09:25:00|104.05|102.13|104.35|102.43|104.48|102.56|102.7|100.78|0
1645781400000|2022-02-25 09:30:00|104.22|102.3|105.69|103.77|108.93|107.01|103|101.08|0
1645781700000|2022-02-25 09:35:00|105.44|103.52|107.67|105.75|108.23|106.31|105.44|103.52|0
1645782000000|2022-02-25 09:40:00|107.79|105.87|108.03|106.11|108.16|106.24|105.56|103.64|0
1645782300000|2022-02-25 09:45:00|107.97|106.05|109.28|107.36|110.67|108.75|107.66|105.74|0
1645782600000|2022-02-25 09:50:00|109.53|107.61|111.29|109.37|112.32|110.4|108.96|107.04|0
1645782900000|2022-02-25 09:55:00|111.42|109.5|113.85|111.93|116.59|114.67|111.42|109.5|0
1645783200000|2022-02-25 10:00:00|113.65|111.73|113.9|111.98|114.37|112.45|112.36|110.44|0
1645783500000|2022-02-25 10:05:00|113.71|111.79|115.13|113.21|116.83|114.91|113.71|111.79|0
1645783800000|2022-02-25 10:10:00|115.39|113.47|115.9|113.98|116.16|114.24|113.19|111.27|0
1645784100000|2022-02-25 10:15:00|115.51|113.59|116.48|114.56|117.27|115.35|115.18|113.26|0
1645784400000|2022-02-25 10:20:00|118.32|116.4|117.77|115.85|121.06|119.14|115.34|113.42|0
1645784700000|2022-02-25 10:25:00|117.9|115.98|116.44|114.52|118.56|116.64|115.79|113.87|0
1645785000000|2022-02-25 10:30:00|116.71|114.79|116.44|114.52|118.55|116.63|116.44|114.52|0
1645785300000|2022-02-25 10:35:00|116.57|114.65|117.67|115.75|119.2|117.28|116.17|114.25|0
1645785600000|2022-02-25 10:40:00|117.74|115.82|116.16|114.24|117.81|115.89|114.72|112.8|0
1645785900000|2022-02-25 10:45:00|116.09|114.17|115.1|113.18|116.09|114.17|114.19|112.27|0
1645786200000|2022-02-25 10:50:00|115.23|113.31|116.14|114.22|116.4|114.48|114.58|112.66|0
1645786500000|2022-02-25 10:55:00|116.01|114.09|116.26|114.34|116.27|114.35|114.96|113.04|0
1645786800000|2022-02-25 11:00:00|116.06|114.14|110.31|108.39|116.26|114.34|110.31|108.39|0
1645787100000|2022-02-25 11:05:00|110.19|108.27|109.55|107.63|110.44|108.52|106.54|104.62|0
1645787400000|2022-02-25 11:10:00|109.42|107.5|110.93|109.01|111.19|109.27|109.17|107.25|0
1645787700000|2022-02-25 11:15:00|110.68|108.76|110.22|108.3|110.68|108.76|108.21|106.29|0
1645788000000|2022-02-25 11:20:00|110.41|108.49|112.32|110.4|112.77|110.85|109.33|107.41|0
1645788300000|2022-02-25 11:25:00|110.91|108.99|113.08|111.16|113.66|111.74|109.52|107.6|0
1645788600000|2022-02-25 11:30:00|112.44|110.52|113.98|112.06|114.76|112.84|110.07|108.15|0
1645788900000|2022-02-25 11:35:00|114.04|112.12|119.03|117.11|120.57|118.65|112.6|110.68|0
1645789200000|2022-02-25 11:40:00|118.76|116.84|113.16|111.24|119.29|117.37|111.62|109.7|0
1645789500000|2022-02-25 11:45:00|113.49|111.57|111.86|109.94|119.41|117.49|108.55|106.63|0
1645789800000|2022-02-25 11:50:00|112.25|110.33|110.7|108.78|113.02|111.1|108.61|106.69|0
1645790100000|2022-02-25 11:55:00|110.45|108.53|114.5|112.58|116.01|114.09|110.45|108.53|0
1645790400000|2022-02-25 12:00:00|114.04|112.12|116.66|114.74|116.99|115.07|112.55|110.63|0
1645790700000|2022-02-25 12:05:00|116.33|114.41|119.84|117.92|120.18|118.26|115.47|113.55|0
1645791000000|2022-02-25 12:10:00|119.77|117.85|118.7|116.78|120.45|118.53|117.9|115.98|0
1645791300000|2022-02-25 12:15:00|118.83|116.91|120.43|118.51|123.41|121.49|118.3|116.38|0
1645791600000|2022-02-25 12:20:00|120.36|118.44|120.89|118.97|122.11|120.19|120.36|118.44|0
1645791900000|2022-02-25 12:25:00|121.02|119.1|121.22|119.3|124.63|122.71|120.82|118.9|0
1645792200000|2022-02-25 12:30:00|121.08|119.16|120.6|118.68|122.63|120.71|119.79|117.87|0
1645792500000|2022-02-25 12:35:00|120.13|118.21|119.99|118.07|120.19|118.27|118.32|116.4|0
1645792800000|2022-02-25 12:40:00|120.05|118.13|120.11|118.19|120.72|118.8|118.25|116.33|0
1645793100000|2022-02-25 12:45:00|120.45|118.53|119.1|117.18|120.45|118.53|118.03|116.11|0
1645793400000|2022-02-25 12:50:00|119.17|117.25|132.7|130.78|134.69|132.77|118.96|117.04|0
1645793700000|2022-02-25 12:55:00|133.2|131.28|135.75|133.83|138.08|136.16|133.12|131.2|0
1645794000000|2022-02-25 13:00:00|135.39|133.47|131.56|129.64|135.47|133.55|130.37|128.45|0
1645794300000|2022-02-25 13:05:00|131.78|129.86|134.04|132.12|135.77|133.85|130.93|129.01|0
1645794600000|2022-02-25 13:10:00|134.11|132.19|135.16|133.24|135.16|133.24|132.09|130.17|0
1645794900000|2022-02-25 13:15:00|135.23|133.31|137.83|135.91|137.83|135.91|133.08|131.16|0
1645795200000|2022-02-25 13:20:00|137.98|136.06|142.24|140.32|142.24|140.32|137.69|135.77|0
1645795500000|2022-02-25 13:25:00|141.94|140.02|140.23|138.31|142.53|140.61|138.4|136.48|0
1645795800000|2022-02-25 13:30:00|140.08|138.16|145.5|143.58|146.03|144.11|138.03|136.11|0
1645796100000|2022-02-25 13:35:00|145.35|143.43|147.46|145.54|148.67|146.75|144.45|142.53|0
1645796400000|2022-02-25 13:40:00|147.31|145.39|142.8|140.88|147.91|145.99|141.53|139.61|0
1645796700000|2022-02-25 13:45:00|143.24|141.32|141.12|139.2|144.1|142.18|140.82|138.9|0
1645797000000|2022-02-25 13:50:00|140.97|139.05|138.9|136.98|141.41|139.49|138.9|136.98|0
1645797300000|2022-02-25 13:55:00|138.97|137.05|140.95|139.03|142.73|140.81|138.76|136.84|0
1645797600000|2022-02-25 14:00:00|140.51|138.59|140.5|138.58|141.91|139.99|138.45|136.53|0
1645797900000|2022-02-25 14:05:00|140.42|138.5|138.73|136.81|141.38|139.46|138.44|136.52|0
1645798200000|2022-02-25 14:10:00|138.44|136.52|135.81|133.89|139.31|137.39|135.53|133.61|0
1645798500000|2022-02-25 14:15:00|135.52|133.6|135.8|133.88|136.75|134.83|132.79|130.87|0
1645798800000|2022-02-25 14:20:00|135.95|134.03|138.56|136.64|139.29|137.37|134.94|133.02|0
1645799100000|2022-02-25 14:25:00|138.7|136.78|137.74|135.82|138.7|136.78|135.79|133.87|0
1645799400000|2022-02-25 14:30:00|137.23|135.31|145.21|143.29|145.96|144.04|131.84|129.92|0
1645799700000|2022-02-25 14:35:00|145.05|143.13|143.55|141.63|146.86|144.94|141.18|139.26|0
1645800000000|2022-02-25 14:40:00|142.66|140.74|135.18|133.26|146.47|144.55|134.6|132.68|0
1645800300000|2022-02-25 14:45:00|135.04|133.12|143.23|141.31|144.28|142.36|135.04|133.12|0
1645800600000|2022-02-25 14:50:00|142.64|140.72|137.63|135.71|144.88|142.96|137.34|135.42|0
1645800900000|2022-02-25 14:55:00|138.06|136.14|130.87|128.95|139.67|137.75|130.44|128.52|0
1645801200000|2022-02-25 15:00:00|131.22|129.3|130.78|128.86|134.14|132.22|127.63|125.71|0
1645801500000|2022-02-25 15:05:00|130.43|128.51|140.97|139.05|142.31|140.39|130.43|128.51|0
1645801800000|2022-02-25 15:10:00|140.83|138.91|138.76|136.84|143.79|141.87|136.5|134.58|0
1645802100000|2022-02-25 15:15:00|138.9|136.98|142.38|140.46|143.13|141.21|132.81|130.89|0
1645802400000|2022-02-25 15:20:00|142.53|140.61|146.14|144.22|148.42|146.5|139.56|137.64|0
1645802700000|2022-02-25 15:25:00|145.98|144.06|150.87|148.95|151.79|149.87|144.77|142.85|0
1645803000000|2022-02-25 15:30:00|149.63|147.71|148.4|146.48|151.79|149.87|147.03|145.11|0
1645803300000|2022-02-25 15:35:00|147.48|145.56|145.5|143.58|148.93|147.01|142.2|140.28|0
1645803600000|2022-02-25 15:40:00|145.96|144.04|154.41|152.49|154.41|152.49|145.96|144.04|0
1645803900000|2022-02-25 15:45:00|154.72|152.8|159.92|158|160.24|158.32|153.39|151.47|0
1645804200000|2022-02-25 15:50:00|159.76|157.84|158.61|156.69|164.96|163.04|157.54|155.62|0
1645804500000|2022-02-25 15:55:00|158.77|156.85|157.02|155.1|161.98|160.06|154.65|152.73|0
1645804800000|2022-02-25 16:00:00|157.65|155.73|162.36|160.44|162.68|160.76|152.68|150.76|0
1645805100000|2022-02-25 16:05:00|162.28|160.36|161.79|159.87|162.61|160.69|157|155.08|0
1645805400000|2022-02-25 16:10:00|162.11|160.19|167.31|165.39|169.61|167.69|160.67|158.75|0
1645805700000|2022-02-25 16:15:00|166.65|164.73|170.93|169.01|170.93|169.01|165.34|163.42|0
1645806000000|2022-02-25 16:20:00|171.43|169.51|171.66|169.74|173|171.08|168.42|166.5|0
1645806300000|2022-02-25 16:25:00|171.49|169.57|170.16|168.24|172.16|170.24|167.42|165.5|0
1645806600000|2022-02-25 16:30:00|170.24|168.32|171.23|169.31|171.98|170.06|167.03|165.11|0
1645806900000|2022-02-25 16:35:00|171.15|169.23|168.91|166.99|172.15|170.23|165.88|163.96|0
1645807200000|2022-02-25 16:40:00|168.99|167.07|168.32|166.4|170.81|168.89|166.53|164.61|0
1645807500000|2022-02-25 16:45:00|168.65|166.73|172.62|170.7|172.79|170.87|168.65|166.73|0
1645807800000|2022-02-25 16:50:00|172.79|170.87|174.24|172.32|175.29|173.37|170.79|168.87|0
1645808100000|2022-02-25 16:55:00|173.99|172.07|178.98|177.06|179.59|177.67|173.99|172.07|0
1645808400000|2022-02-25 17:00:00|179.07|177.15|176.68|174.76|180.78|178.86|176.68|174.76|0
1645808700000|2022-02-25 17:05:00|177.19|175.27|173.38|171.46|177.19|175.27|173.3|171.38|0
1645809000000|2022-02-25 17:10:00|173.63|171.71|171.45|169.53|176.16|174.24|171.45|169.53|0
1645809300000|2022-02-25 17:15:00|171.61|169.69|175.3|173.38|175.64|173.72|170.94|169.02|0
1645809600000|2022-02-25 17:20:00|175.13|173.21|173.28|171.36|175.3|173.38|171.86|169.94|0
1645809900000|2022-02-25 17:25:00|173.11|171.19|177.6|175.68|178.12|176.2|172.19|170.27|0
1645810200000|2022-02-25 17:30:00|177.77|175.85|180.68|178.76|181.38|179.46|177.77|175.85|0
1645810500000|2022-02-25 17:35:00|181.03|179.11|179.47|177.55|181.54|179.62|178.27|176.35|0
1645810800000|2022-02-25 17:40:00|179.64|177.72|181.18|179.26|181.53|179.61|179.29|177.37|0
1645811100000|2022-02-25 17:45:00|181.36|179.44|178.08|176.16|181.53|179.61|177.91|175.99|0
1645811400000|2022-02-25 17:50:00|178|176.08|172.64|170.72|178|176.08|172.48|170.56|0
1645811700000|2022-02-25 17:55:00|172.48|170.56|172.47|170.55|173.99|172.07|169.29|167.37|0
1645812000000|2022-02-25 18:00:00|172.13|170.21|174.06|172.14|176.19|174.27|170.95|169.03|0
1645812300000|2022-02-25 18:05:00|173.81|171.89|171.62|169.7|174.13|172.21|171.12|169.2|0
1645812600000|2022-02-25 18:10:00|171.78|169.86|171.78|169.86|172.28|170.36|167.47|165.55|0
1645812900000|2022-02-25 18:15:00|172.02|170.1|176.13|174.21|176.47|174.55|169.78|167.86|0
1645813200000|2022-02-25 18:20:00|176.47|174.55|175.78|173.86|176.47|174.55|173.6|171.68|0
1645813500000|2022-02-25 18:25:00|175.7|173.78|179.98|178.06|180.66|178.74|175.7|173.78|0
1645813800000|2022-02-25 18:30:00|180.32|178.4|182.35|180.43|183.72|181.8|180.15|178.23|0
1645814100000|2022-02-25 18:35:00|182.43|180.51|181.32|179.4|182.52|180.6|177.6|175.68|0
1645814400000|2022-02-25 18:40:00|181.4|179.48|186.97|185.05|187.32|185.4|181.4|179.48|0
1645814700000|2022-02-25 18:45:00|186.8|184.88|186.96|185.04|187.83|185.91|184.38|182.46|0
1645815000000|2022-02-25 18:50:00|186.79|184.87|184.89|182.97|187.65|185.73|184.89|182.97|0
1645815300000|2022-02-25 18:55:00|184.03|182.11|180.27|178.35|184.03|182.11|177.74|175.82|0
1645815600000|2022-02-25 19:00:00|180.78|178.86|183.84|181.92|185.56|183.64|176.22|174.3|0
1645815900000|2022-02-25 19:05:00|182.99|181.07|178.3|176.38|183.5|181.58|177.89|175.97|0
1645816200000|2022-02-25 19:10:00|178.64|176.72|178.05|176.13|180.25|178.33|175.04|173.12|0
1645816500000|2022-02-25 19:15:00|178.47|176.55|179.05|177.13|180.24|178.32|178.38|176.46|0
1645816800000|2022-02-25 19:20:00|178.71|176.79|185.6|183.68|185.6|183.68|178.04|176.12|0
1645817100000|2022-02-25 19:25:00|185.34|183.42|183.79|181.87|185.86|183.94|183.12|181.2|0
1645817400000|2022-02-25 19:30:00|184.82|182.9|178.64|176.72|187.23|185.31|177.47|175.55|0
1645817700000|2022-02-25 19:35:00|178.97|177.05|179.64|177.72|182.52|180.6|178.88|176.96|0
1645818000000|2022-02-25 19:40:00|179.81|177.89|181.15|179.23|182.17|180.25|176.62|174.7|0
1645818300000|2022-02-25 19:45:00|180.64|178.72|177.94|176.02|181.82|179.9|177.94|176.02|0
1645818600000|2022-02-25 19:50:00|177.44|175.52|175.27|173.35|178.45|176.53|171.3|169.38|0
1645818900000|2022-02-25 19:55:00|175.1|173.18|178.09|176.17|181.63|179.71|174.77|172.85|0
1645819200000|2022-02-25 20:00:00|178.26|176.34|173.76|171.84|178.26|176.34|172.19|170.27|0
1645819500000|2022-02-25 20:05:00|174.5|172.58|176.41|174.49|177.24|175.32|173.17|171.25|0
1645819800000|2022-02-25 20:10:00|176.24|174.32|177.4|175.48|177.74|175.82|173.25|171.33|0
1645820100000|2022-02-25 20:15:00|177.57|175.65|181.26|179.34|182.11|180.19|176.73|174.81|0
1645820400000|2022-02-25 20:20:00|181.59|179.67|185.5|183.58|187.39|185.47|180.07|178.15|0
1645820700000|2022-02-25 20:25:00|184.99|183.07|182.79|180.87|185.67|183.75|182.29|180.37|0
1645821000000|2022-02-25 20:30:00|183.64|181.72|180.24|178.32|185.19|183.27|180.24|178.32|0
1645821300000|2022-02-25 20:35:00|179.81|177.89|181.67|179.75|181.93|180.01|176.69|174.77|0
1645821600000|2022-02-25 20:40:00|181.59|179.67|182.77|180.85|186.2|184.28|179.04|177.12|0
1645821900000|2022-02-25 20:45:00|183.28|181.36|182.59|180.67|186.54|184.62|181.4|179.48|0
1645822200000|2022-02-25 20:50:00|181.99|180.07|186.18|184.26|188.95|187.03|181.99|180.07|0
1645822500000|2022-02-25 20:55:00|185.49|183.57|188.07|186.15|188.6|186.68|184.81|182.89|0
1645822800000|2022-02-25 21:00:00|188.94|187.02|187.2|185.28|190.32|188.4|187.2|185.28|0
1645823100000|2022-02-25 21:05:00|187.37|185.45|188.75|186.83|189.27|187.35|186.85|184.93|0
1645823400000|2022-02-25 21:10:00|188.57|186.65|187.53|185.61|189.96|188.04|187.53|185.61|0
1646035500000|2022-02-28 08:05:00|159.18|157.26|156.45|154.53|159.7|157.78|156.45|154.53|0
1646035800000|2022-02-28 08:10:00|156.3|154.38|152.13|150.21|159.47|157.55|151.54|149.62|0
1646036100000|2022-02-28 08:15:00|152.72|150.8|153.15|151.23|156.51|154.59|152.72|150.8|0
1646036400000|2022-02-28 08:20:00|153.3|151.38|150.93|149.01|155.38|153.46|150.71|148.79|0
1646036700000|2022-02-28 08:25:00|151.08|149.16|153.35|151.43|153.43|151.51|150.78|148.86|0
1646037000000|2022-02-28 08:30:00|153.28|151.36|149.8|147.88|153.57|151.65|149.59|147.67|0
1646037300000|2022-02-28 08:35:00|150.03|148.11|147.13|145.21|150.97|149.05|146.74|144.82|0
1646037600000|2022-02-28 08:40:00|147.34|145.42|145.32|143.4|148.72|146.8|143.68|141.76|0
1646037900000|2022-02-28 08:45:00|145.46|143.54|145.81|143.89|146.82|144.9|143.53|141.61|0
1646038200000|2022-02-28 08:50:00|145.88|143.96|147.31|145.39|147.61|145.69|145.24|143.32|0
1646038500000|2022-02-28 08:55:00|147.67|145.75|147.88|145.96|148.54|146.62|146.44|144.52|0
1646038800000|2022-02-28 09:00:00|148.17|146.25|152.69|150.77|153.28|151.36|147.3|145.38|0
1646039100000|2022-02-28 09:05:00|152.54|150.62|160.7|158.78|161.08|159.16|152.54|150.62|0
1646039400000|2022-02-28 09:10:00|160.62|158.7|158.42|156.5|161.99|160.07|157.89|155.97|0
1646039700000|2022-02-28 09:15:00|158.19|156.27|158.08|156.16|158.49|156.57|156.15|154.23|0
1646040000000|2022-02-28 09:20:00|156.75|154.83|151.53|149.61|157.72|155.8|151.46|149.54|0
1646040300000|2022-02-28 09:25:00|151.82|149.9|150.19|148.27|152.64|150.72|148.88|146.96|0
1646040600000|2022-02-28 09:30:00|150.12|148.2|150.04|148.12|150.56|148.64|147.85|145.93|0
1646040900000|2022-02-28 09:35:00|150.33|148.41|150.76|148.84|150.98|149.06|147.84|145.92|0
1646041200000|2022-02-28 09:40:00|150.69|148.77|154.15|152.23|154.37|152.45|149.66|147.74|0
1646041500000|2022-02-28 09:45:00|154.08|152.16|154.58|152.66|155.94|154.02|153.69|151.77|0
1646041800000|2022-02-28 09:50:00|154.43|152.51|155.17|153.25|157.57|155.65|153.02|151.1|0
1646042100000|2022-02-28 09:55:00|155.47|153.55|154.19|152.27|157.04|155.12|153.23|151.31|0
1646042400000|2022-02-28 10:00:00|154.04|152.12|155.15|153.23|157.25|155.33|153.97|152.05|0
1646042700000|2022-02-28 10:05:00|154.93|153.01|153.43|151.51|156.64|154.72|153.36|151.44|0
1646043000000|2022-02-28 10:10:00|153.28|151.36|153.27|151.35|153.65|151.73|151.51|149.59|0
1646043300000|2022-02-28 10:15:00|153.05|151.13|153.04|151.12|154.38|152.46|152.6|150.68|0
1646043600000|2022-02-28 10:20:00|153.48|151.56|155.1|153.18|155.25|153.33|152.44|150.52|0
1646043900000|2022-02-28 10:25:00|155.25|153.33|151.32|149.4|155.25|153.33|150.95|149.03|0
1646044200000|2022-02-28 10:30:00|151.25|149.33|153.3|151.38|153.45|151.53|148.62|146.7|0
1646044500000|2022-02-28 10:35:00|153.15|151.23|154.41|152.49|155.38|153.46|151.68|149.76|0
1646044800000|2022-02-28 10:40:00|154.33|152.41|156.25|154.33|156.63|154.71|153.22|151.3|0
1646045100000|2022-02-28 10:45:00|156.48|154.56|159.55|157.63|161.2|159.28|156.1|154.18|0
1646045400000|2022-02-28 10:50:00|159.48|157.56|160.07|158.15|160.08|158.16|158.64|156.72|0
1646045700000|2022-02-28 10:55:00|159.99|158.07|160.89|158.97|161.36|159.44|157.72|155.8|0
1646046000000|2022-02-28 11:00:00|160.74|158.82|161.8|159.88|166.72|164.8|160.28|158.36|0
1646046300000|2022-02-28 11:05:00|162.1|160.18|161.78|159.86|162.86|160.94|160.58|158.66|0
1646046600000|2022-02-28 11:10:00|161.63|159.71|160.33|158.41|164|162.08|160.11|158.19|0
1646046900000|2022-02-28 11:15:00|160.4|158.48|156.7|154.78|160.48|158.56|156.7|154.78|0
1646047200000|2022-02-28 11:20:00|156.77|154.85|158.87|156.95|159.32|157.4|156.62|154.7|0
1646047500000|2022-02-28 11:25:00|158.72|156.8|156.75|154.83|159.55|157.63|155.93|154.01|0
1646047800000|2022-02-28 11:30:00|156.6|154.68|157.27|155.35|157.64|155.72|156|154.08|0
1646048100000|2022-02-28 11:35:00|157.04|155.12|158.83|156.91|159.97|158.05|155.84|153.92|0
1646048400000|2022-02-28 11:40:00|158.68|156.76|156.86|154.94|159.13|157.21|156.12|154.2|0
1646048700000|2022-02-28 11:45:00|156.71|154.79|156.1|154.18|157.76|155.84|155.14|153.22|0
1646049000000|2022-02-28 11:50:00|156.55|154.63|156.02|154.1|157.53|155.61|154.53|152.61|0
1646049300000|2022-02-28 11:55:00|156.09|154.17|158.03|156.11|160.46|158.54|155.72|153.8|0
1646049600000|2022-02-28 12:00:00|157.88|155.96|158.55|156.63|160.99|159.07|157.73|155.81|0
1646049900000|2022-02-28 12:05:00|158.47|156.55|160.43|158.51|161.04|159.12|158.47|156.55|0
1646050200000|2022-02-28 12:10:00|160.51|158.59|164.02|162.1|164.48|162.56|159.22|157.3|0
1646050500000|2022-02-28 12:15:00|163.71|161.79|165.7|163.78|165.78|163.86|161.79|159.87|0
1646050800000|2022-02-28 12:20:00|165.86|163.94|171.94|170.02|172.73|170.81|165.54|163.62|0
1646051100000|2022-02-28 12:25:00|171.86|169.94|168.53|166.61|174.84|172.92|168.46|166.54|0
1646051400000|2022-02-28 12:30:00|168.22|166.3|168.36|166.44|170.5|168.58|167.42|165.5|0
1646051700000|2022-02-28 12:35:00|168.29|166.37|167.65|165.73|169.07|167.15|166.17|164.25|0
1646052000000|2022-02-28 12:40:00|167.57|165.65|167.88|165.96|171.35|169.43|166.01|164.09|0
1646052300000|2022-02-28 12:45:00|168.04|166.12|169.36|167.44|169.83|167.91|166.08|164.16|0
1646052600000|2022-02-28 12:50:00|169.28|167.36|171.77|169.85|171.77|169.85|168.41|166.49|0
1646052900000|2022-02-28 12:55:00|172.02|170.1|161.46|159.54|172.02|170.1|158.33|156.41|0
1646053200000|2022-02-28 13:00:00|161.07|159.15|161.6|159.68|164.05|162.13|157.15|155.23|0
1646053500000|2022-02-28 13:05:00|161.45|159.53|161.67|159.75|162.59|160.67|160.22|158.3|0
1646053800000|2022-02-28 13:10:00|162.5|160.58|159.83|157.91|163.26|161.34|159.83|157.91|0
1646054100000|2022-02-28 13:15:00|159.9|157.98|161.11|159.19|161.8|159.88|159.45|157.53|0
1646054400000|2022-02-28 13:20:00|160.95|159.03|161.17|159.25|161.8|159.88|159.51|157.59|0
1646054700000|2022-02-28 13:25:00|160.72|158.8|161.72|159.8|161.88|159.96|159.36|157.44|0
1646055000000|2022-02-28 13:30:00|161.96|160.04|156.85|154.93|164.03|162.11|155.87|153.95|0
1646055300000|2022-02-28 13:35:00|156.78|154.86|153.83|151.91|157.23|155.31|153.83|151.91|0
1646055600000|2022-02-28 13:40:00|153.61|151.69|152.41|150.49|155.25|153.33|151.08|149.16|0
1646055900000|2022-02-28 13:45:00|152.71|150.79|156.44|154.52|156.44|154.52|152.63|150.71|0
1646056200000|2022-02-28 13:50:00|156.29|154.37|157.5|155.58|161.6|159.68|156.13|154.21|0
1646056500000|2022-02-28 13:55:00|157.2|155.28|155.37|153.45|157.72|155.8|154.93|153.01|0
1646056800000|2022-02-28 14:00:00|155.07|153.15|159|157.08|159.61|157.69|153.42|151.5|0
1646057100000|2022-02-28 14:05:00|159.07|157.15|160.52|158.6|160.52|158.6|158.39|156.47|0
1646057400000|2022-02-28 14:10:00|160.36|158.44|160.61|158.69|161.53|159.61|158.53|156.61|0
1646057700000|2022-02-28 14:15:00|161.07|159.15|161.06|159.14|163.69|161.77|160.61|158.69|0
1646058000000|2022-02-28 14:20:00|161.52|159.6|159.05|157.13|161.98|160.06|159.05|157.13|0
1646058300000|2022-02-28 14:25:00|159.21|157.29|159.96|158.04|162.12|160.2|159.05|157.13|0
1646058600000|2022-02-28 14:30:00|159.12|157.2|162.72|160.8|166.46|164.54|159.04|157.12|0
1646058900000|2022-02-28 14:35:00|162.88|160.96|170.53|168.61|172.14|170.22|162.88|160.96|0
1646059200000|2022-02-28 14:40:00|169.9|167.98|163.59|161.67|169.9|167.98|159.29|157.37|0
1646059500000|2022-02-28 14:45:00|163.03|161.11|164.52|162.6|168.1|166.18|160.6|158.68|0
1646059800000|2022-02-28 14:50:00|164.21|162.29|166.89|164.97|170.41|168.49|162.79|160.87|0
1646060100000|2022-02-28 14:55:00|166.57|164.65|169.28|167.36|170.72|168.8|164.83|162.91|0
1646060400000|2022-02-28 15:00:00|169.92|168|163.34|161.42|171.53|169.61|163.03|161.11|0
1646060700000|2022-02-28 15:05:00|164.45|162.53|161.6|159.68|166.19|164.27|159.26|157.34|0
1646061000000|2022-02-28 15:10:00|161.29|159.37|158.32|156.4|163.17|161.25|156.93|155.01|0
1646061300000|2022-02-28 15:15:00|157.93|156.01|155.68|153.76|159.17|157.25|154.46|152.54|0
1646061600000|2022-02-28 15:20:00|155.84|153.92|160.59|158.67|162.45|160.53|154.62|152.7|0
1646061900000|2022-02-28 15:25:00|160.36|158.44|160.27|158.35|164.88|162.96|157.78|155.86|0
1646062200000|2022-02-28 15:30:00|159.96|158.04|164.05|162.13|168.53|166.61|159.96|158.04|0
1646062500000|2022-02-28 15:35:00|163.97|162.05|172.57|170.65|173.39|171.47|163.89|161.97|0
1646062800000|2022-02-28 15:40:00|173.22|171.3|177.27|175.35|177.78|175.86|172.24|170.32|0
1646063100000|2022-02-28 15:45:00|177.02|175.1|172.8|170.88|178.77|176.85|172.47|170.55|0
1646063400000|2022-02-28 15:50:00|171.97|170.05|173.61|171.69|176.77|174.85|171.32|169.4|0
1646063700000|2022-02-28 15:55:00|173.78|171.86|176.95|175.03|179.44|177.52|173.78|171.86|0
1646064000000|2022-02-28 16:00:00|177.79|175.87|179.46|177.54|180.98|179.06|176.12|174.2|0
1646064300000|2022-02-28 16:05:00|178.96|177.04|177.35|175.43|179.04|177.12|175.77|173.85|0
1646064600000|2022-02-28 16:10:00|177.43|175.51|176.09|174.17|179.95|178.03|174.27|172.35|0
1646064900000|2022-02-28 16:15:00|176.33|174.41|181.46|179.54|183.67|181.75|176.09|174.17|0
1646065200000|2022-02-28 16:20:00|181.12|179.2|186.74|184.82|186.74|184.82|181.12|179.2|0
1646065500000|2022-02-28 16:25:00|186.56|184.64|187.4|185.48|189.87|187.95|182.14|180.22|0
1646065800000|2022-02-28 16:30:00|187.23|185.31|186.53|184.61|190.71|188.79|186.36|184.44|0
1646066100000|2022-02-28 16:35:00|187.05|185.13|183.94|182.02|187.91|185.99|183.42|181.5|0
1646066400000|2022-02-28 16:40:00|183.77|181.85|185.47|183.55|186.67|184.75|181.89|179.97|0
1646066700000|2022-02-28 16:45:00|185.64|183.72|181.67|179.75|185.81|183.89|178.67|176.75|0
1646067000000|2022-02-28 16:50:00|181.84|179.92|183.09|181.17|183.35|181.43|179.82|177.9|0
1646067300000|2022-02-28 16:55:00|183.18|181.26|187.44|185.52|188.3|186.38|183.18|181.26|0
1646067600000|2022-02-28 17:00:00|187.09|185.17|186.23|184.31|189.4|187.48|185.89|183.97|0
1646067900000|2022-02-28 17:05:00|186.57|184.65|175.27|173.35|186.74|184.82|174.61|172.69|0
1646068200000|2022-02-28 17:10:00|174.61|172.69|170.81|168.89|175.43|173.51|169.51|167.59|0
1646068500000|2022-02-28 17:15:00|170.97|169.05|171.78|169.86|172.11|170.19|168.04|166.12|0
1646068800000|2022-02-28 17:20:00|171.29|169.37|167.53|165.61|173.43|171.51|166.24|164.32|0
1646069100000|2022-02-28 17:25:00|167.61|165.69|169.64|167.72|170.13|168.21|167.61|165.69|0
1646069400000|2022-02-28 17:30:00|168.98|167.06|166.7|164.78|171.1|169.18|165.1|163.18|0
1646069700000|2022-02-28 17:35:00|167.03|165.11|163.32|161.4|167.67|165.75|163.07|161.15|0
1646070000000|2022-02-28 17:40:00|163.8|161.88|161.37|159.45|164.51|162.59|160.04|158.12|0
1646070300000|2022-02-28 17:45:00|160.89|158.97|164.07|162.15|164.07|162.15|159.67|157.75|0
1646070600000|2022-02-28 17:50:00|163.75|161.83|161.22|159.3|164.7|162.78|159.03|157.11|0
1646070900000|2022-02-28 17:55:00|161.53|159.61|164.84|162.92|164.84|162.92|159.34|157.42|0
1646071200000|2022-02-28 18:00:00|164.52|162.6|169.15|167.23|170.6|168.68|163.89|161.97|0
1646071500000|2022-02-28 18:05:00|169.79|167.87|172.6|170.68|173.68|171.76|168.34|166.42|0
1646071800000|2022-02-28 18:10:00|172.28|170.36|172.27|170.35|175.23|173.31|170.8|168.88|0
1646072100000|2022-02-28 18:15:00|172.59|170.67|164.01|162.09|172.92|171|163.05|161.13|0
1646072400000|2022-02-28 18:20:00|163.53|161.61|160.67|158.75|163.69|161.77|158.94|157.02|0
1646072700000|2022-02-28 18:25:00|161.07|159.15|165.57|163.65|167.34|165.42|160.36|158.44|0
1646073000000|2022-02-28 18:30:00|165.65|163.73|163.81|161.89|167.49|165.57|161.84|159.92|0
1646073300000|2022-02-28 18:35:00|163.65|161.73|166.67|164.75|167.32|165.4|161.76|159.84|0
1646073600000|2022-02-28 18:40:00|166.99|165.07|165.22|163.3|169.72|167.8|164.43|162.51|0
1646073900000|2022-02-28 18:45:00|165.54|163.62|167.13|165.21|167.13|165.21|161.89|159.97|0
1646074200000|2022-02-28 18:50:00|167.21|165.29|171.81|169.89|173.52|171.6|167.21|165.29|0
1646074500000|2022-02-28 18:55:00|171.16|169.24|170.58|168.66|172.46|170.54|168.08|166.16|0
1646074800000|2022-02-28 19:00:00|170.17|168.25|155.46|153.54|170.17|168.25|155.46|153.54|0
1646075100000|2022-02-28 19:05:00|156.23|154.31|149.34|147.42|156.92|155|149.19|147.27|0
1646075400000|2022-02-28 19:10:00|149.49|147.57|152.74|150.82|152.74|150.82|146.1|144.18|0
1646075700000|2022-02-28 19:15:00|152.36|150.44|155.32|153.4|155.95|154.03|149.48|147.56|0
1646076000000|2022-02-28 19:20:00|155.94|154.02|148.8|146.88|155.94|154.02|148.8|146.88|0
1646076300000|2022-02-28 19:25:00|149.25|147.33|150.59|148.67|153.02|151.1|148.86|146.94|0
1646076600000|2022-02-28 19:30:00|150.74|148.82|150.28|148.36|152.85|150.93|148.03|146.11|0
1646076900000|2022-02-28 19:35:00|150.13|148.21|150.64|148.72|155.75|153.83|149.37|147.45|0
1646077200000|2022-02-28 19:40:00|150.19|148.27|159.75|157.83|161.47|159.55|149.96|148.04|0
1646077500000|2022-02-28 19:45:00|160.06|158.14|156.49|154.57|160.22|158.3|155.11|153.19|0
1646077800000|2022-02-28 19:50:00|157.41|155.49|159.11|157.19|159.26|157.34|155.87|153.95|0
1646078100000|2022-02-28 19:55:00|158.64|156.72|160.11|158.19|162.72|160.8|158.18|156.26|0
1646078400000|2022-02-28 20:00:00|159.72|157.8|158.31|156.39|160.82|158.9|157.69|155.77|0
1646078700000|2022-02-28 20:05:00|158.07|156.15|159|157.08|160.02|158.1|152.29|150.37|0
1646079000000|2022-02-28 20:10:00|158.61|156.69|155.19|153.27|158.92|157|153.35|151.43|0
1646079300000|2022-02-28 20:15:00|156.58|154.66|159.53|157.61|161.41|159.49|154.57|152.65|0
1646079600000|2022-02-28 20:20:00|159.52|157.6|164.1|162.18|167.82|165.9|159.52|157.6|0
1646079900000|2022-02-28 20:25:00|163.94|162.02|162.65|160.73|166.51|164.59|161.55|159.63|0
1646080200000|2022-02-28 20:30:00|162.34|160.42|154.78|152.86|162.34|160.42|154.78|152.86|0
1646080500000|2022-02-28 20:35:00|154.94|153.02|153.19|151.27|156.26|154.34|150.62|148.7|0
1646080800000|2022-02-28 20:40:00|153.04|151.12|164.72|162.8|165.52|163.6|153.04|151.12|0
1646081100000|2022-02-28 20:45:00|164.64|162.72|171.54|169.62|172.97|171.05|164.64|162.72|0
1646081400000|2022-02-28 20:50:00|171.7|169.78|175.91|173.99|177.56|175.64|168.54|166.62|0
1646081700000|2022-02-28 20:55:00|176.24|174.32|179.43|177.51|182.31|180.39|174.74|172.82|0
1646082000000|2022-02-28 21:00:00|179.6|177.68|180.6|178.68|181.45|179.53|178.24|176.32|0
1646082300000|2022-02-28 21:05:00|180.94|179.02|177.89|175.97|181.79|179.87|176.88|174.96|0
1646082600000|2022-02-28 21:10:00|178.23|176.31|179.74|177.82|181.44|179.52|177.89|175.97|0
1646082900000|2022-02-28 21:15:00|180.82|178.42|181.66|179.26|182.18|179.78|180.82|178.42|0
1646083200000|2022-02-28 21:20:00|181.74|179.34|180.8|178.4|181.83|179.43|180.64|178.24|0
1646083500000|2022-02-28 21:25:00|181.06|178.66|181.05|178.65|181.31|178.91|180.12|177.72|0
1646083800000|2022-02-28 21:30:00|180.96|178.56|181.29|178.89|182.15|179.75|180.96|178.56|0
1646084100000|2022-02-28 21:35:00|181.12|178.72|182.13|179.73|182.13|179.73|181.12|178.72|0
1646084400000|2022-02-28 21:40:00|181.96|179.56|181.78|179.38|182.05|179.65|181.61|179.21|0
1646084700000|2022-02-28 21:45:00|181.61|179.21|181.6|179.2|181.95|179.55|181.6|179.2|0
1646085000000|2022-02-28 21:50:00|181.77|179.37|181.93|179.53|182.45|180.05|181.59|179.19|0
1646085300000|2022-02-28 21:55:00|181.76|179.36|181.67|179.27|181.84|179.44|181.58|179.18|0
1646085600000|2022-02-28 22:00:00|181.64|179.24|181.36|178.96|181.64|179.24|180.99|178.59|0
1646085900000|2022-02-28 22:05:00|181.38|178.98|180.98|178.58|181.4|179|180.89|178.49|0
1646086200000|2022-02-28 22:10:00|180.71|178.31|180.75|178.35|180.85|178.45|180.53|178.13|0
1646086500000|2022-02-28 22:15:00|180.79|178.39|180.91|178.51|180.91|178.51|180.79|178.39|0
1646086800000|2022-02-28 22:20:00|180.84|178.44|180.8|178.4|181.1|178.7|180.68|178.28|0
1646087100000|2022-02-28 22:25:00|180.75|178.35|180.79|178.39|180.84|178.44|180.49|178.09|0
1646087400000|2022-02-28 22:30:00|180.52|178.12|180.39|177.99|180.64|178.24|180.26|177.86|0
1646087700000|2022-02-28 22:35:00|180.45|178.05|180.3|177.9|180.55|178.15|180.18|177.78|0
1646088000000|2022-02-28 22:40:00|180.32|177.92|179.85|177.45|180.35|177.95|179.82|177.42|0
1646088300000|2022-02-28 22:45:00|179.84|177.44|180.3|177.9|180.31|177.91|179.84|177.44|0
1646088600000|2022-02-28 22:50:00|180.23|177.83|179.75|177.35|180.63|178.23|179.58|177.18|0
1646088900000|2022-02-28 22:55:00|179.8|177.4|179.94|177.54|179.94|177.54|179.78|177.38|0
1646089200000|2022-02-28 23:00:00|180.7|178.3|181.88|179.48|181.88|179.48|179.34|176.94|0
1646089500000|2022-02-28 23:05:00|182.14|179.74|181.79|179.39|182.99|180.59|181.71|179.31|0
1646089800000|2022-02-28 23:10:00|182.04|179.64|180.5|178.1|182.04|179.64|179.49|177.09|0
1646090100000|2022-02-28 23:15:00|180.42|178.02|180.92|178.52|182.63|180.23|180.33|177.93|0
1646090400000|2022-02-28 23:20:00|180.66|178.26|183.63|181.23|184.15|181.75|180.32|177.92|0
1646090700000|2022-02-28 23:25:00|183.46|181.06|182.6|180.2|183.98|181.58|182|179.6|0
1646091000000|2022-02-28 23:30:00|182.77|180.37|185.33|182.93|186.02|183.62|182.34|179.94|0
1646091300000|2022-02-28 23:35:00|185.5|183.1|186.61|184.21|187.65|185.25|185.5|183.1|0
1646091600000|2022-02-28 23:40:00|186.52|184.12|185.56|183.16|186.7|184.3|185.05|182.65|0
1646091900000|2022-02-28 23:45:00|185.65|183.25|185.56|183.16|186.16|183.76|184.53|182.13|0
1646092200000|2022-02-28 23:50:00|185.55|183.15|188.57|186.17|189.44|187.04|185.55|183.15|0
1646092500000|2022-02-28 23:55:00|188.65|186.25|186.31|183.91|189.09|186.69|186.31|183.91|0
1646092800000|2022-03-01 00:00:00|186.49|184.09|186.48|184.08|188.39|185.99|186.48|184.08|0
1646093100000|2022-03-01 00:05:00|186.3|183.9|182.69|180.29|186.3|183.9|182.69|180.29|0
1646093400000|2022-03-01 00:10:00|182.94|180.54|184.91|182.51|185.25|182.85|182.86|180.46|0
1646093700000|2022-03-01 00:15:00|185.08|182.68|186.27|183.87|187.32|184.92|184.91|182.51|0
1646094000000|2022-03-01 00:20:00|186.1|183.7|184.8|182.4|186.53|184.13|183.94|181.54|0
1646094300000|2022-03-01 00:25:00|184.72|182.32|185.91|183.51|186|183.6|184.45|182.05|0
1646094600000|2022-03-01 00:30:00|185.82|183.42|184.09|181.69|186.43|184.03|183.67|181.27|0
1646094900000|2022-03-01 00:35:00|184.26|181.86|183.49|181.09|184.86|182.46|182.97|180.57|0
1646095200000|2022-03-01 00:40:00|183.66|181.26|182.62|180.22|185.03|182.63|182.11|179.71|0
1646095500000|2022-03-01 00:45:00|182.71|180.31|176.77|174.37|182.87|180.47|176.18|173.78|0
1646095800000|2022-03-01 00:50:00|176.69|174.29|179.37|176.97|180.05|177.65|176.69|174.29|0
1646096100000|2022-03-01 00:55:00|179.54|177.14|180.72|178.32|181.4|179|179.29|176.89|0
1646096400000|2022-03-01 01:00:00|180.8|178.4|180.45|178.05|181.91|179.51|178.59|176.19|0
1646096700000|2022-03-01 01:05:00|180.54|178.14|182.57|180.17|183.43|181.03|179.86|177.46|0
1646097000000|2022-03-01 01:10:00|182.49|180.09|182.56|180.16|182.91|180.51|181.88|179.48|0
1646097300000|2022-03-01 01:15:00|182.74|180.34|181.78|179.38|182.74|180.34|180.52|178.12|0
1646097600000|2022-03-01 01:20:00|181.36|178.96|185.45|183.05|186.31|183.91|181.36|178.96|0
1646097900000|2022-03-01 01:25:00|185.62|183.22|186.2|183.8|186.29|183.89|183.75|181.35|0
1646098200000|2022-03-01 01:30:00|186.29|183.89|187.82|185.42|188.16|185.76|186.12|183.72|0
1646098500000|2022-03-01 01:35:00|187.9|185.5|186.96|184.56|187.99|185.59|186.28|183.88|0
1646098800000|2022-03-01 01:40:00|187.13|184.73|186.6|184.2|187.3|184.9|186.01|183.61|0
1646099100000|2022-03-01 01:45:00|186.95|184.55|182.26|179.86|186.95|184.55|182.01|179.61|0
1646099400000|2022-03-01 01:50:00|182.51|180.11|183.01|180.61|183.69|181.29|181.92|179.52|0
1646099700000|2022-03-01 01:55:00|183.09|180.69|180.97|178.57|183.35|180.95|180.97|178.57|0
1646100000000|2022-03-01 02:00:00|181.14|178.74|182.65|180.25|182.66|180.26|180.47|178.07|0
1646100300000|2022-03-01 02:05:00|182.56|180.16|181.96|179.56|182.98|180.58|181.88|179.48|0
1646100600000|2022-03-01 02:10:00|181.88|179.48|178.76|176.36|181.88|179.48|178.26|175.86|0
1646100900000|2022-03-01 02:15:00|178.59|176.19|179.84|177.44|180.34|177.94|178.59|176.19|0
1646101200000|2022-03-01 02:20:00|179.92|177.52|180.08|177.68|180.67|178.27|179.58|177.18|0
1646101500000|2022-03-01 02:25:00|180.16|177.76|178.81|176.41|180.59|178.19|178.23|175.83|0
1646101800000|2022-03-01 02:30:00|178.9|176.5|178.22|175.82|180.07|177.67|178.22|175.82|0
1646102100000|2022-03-01 02:35:00|178.38|175.98|177.54|175.14|179.39|176.99|177.54|175.14|0
1646102400000|2022-03-01 02:40:00|177.37|174.97|178.7|176.3|178.78|176.38|176.04|173.64|0
1646102700000|2022-03-01 02:45:00|178.78|176.38|178.86|176.46|179.54|177.14|178.6|176.2|0
1646103000000|2022-03-01 02:50:00|178.94|176.54|181.2|178.8|181.54|179.14|178.52|176.12|0
1646103300000|2022-03-01 02:55:00|181.28|178.88|181.36|178.96|181.54|179.14|180.6|178.2|0
1646103600000|2022-03-01 03:00:00|181.53|179.13|181.52|179.12|181.53|179.13|180.76|178.36|0
1646103900000|2022-03-01 03:05:00|181.43|179.03|179.49|177.09|181.52|179.12|178.48|176.08|0
1646104200000|2022-03-01 03:10:00|179.06|176.66|179.31|176.91|180.4|178|178.81|176.41|0
1646104500000|2022-03-01 03:15:00|179.48|177.08|179.8|177.4|180.31|177.91|179.38|176.98|0
1646104800000|2022-03-01 03:20:00|179.71|177.31|179.62|177.22|179.97|177.57|178.79|176.39|0
1646105100000|2022-03-01 03:25:00|179.7|177.3|180.12|177.72|180.29|177.89|179.12|176.72|0
1646105400000|2022-03-01 03:30:00|180.2|177.8|179.94|177.54|180.96|178.56|179.61|177.21|0
1646105700000|2022-03-01 03:35:00|179.85|177.45|181.19|178.79|181.28|178.88|179.77|177.37|0
1646106000000|2022-03-01 03:40:00|181.28|178.88|178.74|176.34|181.61|179.21|178.41|176.01|0
1646106300000|2022-03-01 03:45:00|178.82|176.42|179.91|177.51|180.25|177.85|178.49|176.09|0
1646106600000|2022-03-01 03:50:00|179.99|177.59|180.07|177.67|180.24|177.84|179.4|177|0
1646106900000|2022-03-01 03:55:00|179.98|177.58|179.72|177.32|180.07|177.67|179.56|177.16|0
1646107200000|2022-03-01 04:00:00|179.89|177.49|179.79|177.39|180.64|178.24|179.54|177.14|0
1646107500000|2022-03-01 04:05:00|179.88|177.48|180.54|178.14|181.05|178.65|179.37|176.97|0
1646107800000|2022-03-01 04:10:00|180.71|178.31|180.53|178.13|181.29|178.89|179.53|177.13|0
1646108100000|2022-03-01 04:15:00|180.36|177.96|178.84|176.44|180.61|178.21|178.75|176.35|0
1646108400000|2022-03-01 04:20:00|178.67|176.27|180.59|178.19|180.93|178.53|178.5|176.1|0
1646108700000|2022-03-01 04:25:00|180.68|178.28|180.67|178.27|181.35|178.95|180.17|177.77|0
1646109000000|2022-03-01 04:30:00|180.5|178.1|181.16|178.76|181.17|178.77|180.24|177.84|0
1646109300000|2022-03-01 04:35:00|181.08|178.68|180.65|178.25|181.16|178.76|180.32|177.92|0
1646109600000|2022-03-01 04:40:00|180.48|178.08|181.06|178.66|181.15|178.75|179.8|177.4|0
1646109900000|2022-03-01 04:45:00|181.14|178.74|182.74|180.34|183.34|180.94|180.97|178.57|0
1646110200000|2022-03-01 04:50:00|182.82|180.42|182.31|179.91|183.41|181.01|182.22|179.82|0
1646110500000|2022-03-01 04:55:00|182.22|179.82|182.97|180.57|183.14|180.74|181.88|179.48|0
1646110800000|2022-03-01 05:00:00|182.64|180.24|182.12|179.72|183.14|180.74|181.86|179.46|0
1646111100000|2022-03-01 05:05:00|182.29|179.89|181.77|179.37|182.53|180.13|181.6|179.2|0
1646111400000|2022-03-01 05:10:00|181.6|179.2|178.9|176.5|181.6|179.2|178.73|176.33|0
1646111700000|2022-03-01 05:15:00|178.81|176.41|177.05|174.65|179.06|176.66|176.71|174.31|0
1646112000000|2022-03-01 05:20:00|177.38|174.98|178.04|175.64|178.55|176.15|176.88|174.48|0
1646112300000|2022-03-01 05:25:00|177.95|175.55|179.45|177.05|179.71|177.31|176.86|174.46|0
1646112600000|2022-03-01 05:30:00|179.28|176.88|179.86|177.46|180.62|178.22|178.7|176.3|0
1646112900000|2022-03-01 05:35:00|180.11|177.71|180.53|178.13|181.38|178.98|180.03|177.63|0
1646113200000|2022-03-01 05:40:00|180.19|177.79|182.29|179.89|182.38|179.98|180.02|177.62|0
1646113500000|2022-03-01 05:45:00|182.21|179.81|180.68|178.28|182.38|179.98|180.51|178.11|0
1646113800000|2022-03-01 05:50:00|180.59|178.19|180.67|178.27|181.18|178.78|180|177.6|0
1646114100000|2022-03-01 05:55:00|180.84|178.44|181.67|179.27|182.52|180.12|180.84|178.44|0
1646114400000|2022-03-01 06:00:00|181.58|179.18|183.18|180.78|183.18|180.78|181.41|179.01|0
1646114700000|2022-03-01 06:05:00|183.01|180.61|184.19|181.79|184.71|182.31|182.51|180.11|0
1646115000000|2022-03-01 06:10:00|184.1|181.7|183.25|180.85|184.1|181.7|181.98|179.58|0
1646115300000|2022-03-01 06:15:00|183.33|180.93|184|181.6|185.2|182.8|182.73|180.33|0
1646115600000|2022-03-01 06:20:00|184.59|182.19|185.87|183.47|185.87|183.47|183.74|181.34|0
1646115900000|2022-03-01 06:25:00|185.78|183.38|187.91|185.51|188.26|185.86|184.75|182.35|0
1646116200000|2022-03-01 06:30:00|187.99|185.59|188.59|186.19|188.94|186.54|187.91|185.51|0
1646116500000|2022-03-01 06:35:00|189.11|186.71|188.58|186.18|189.45|187.05|187.72|185.32|0
1646116800000|2022-03-01 06:40:00|188.75|186.35|188.91|186.51|190.13|187.73|188.74|186.34|0
1646117100000|2022-03-01 06:45:00|189|186.6|188.47|186.07|189.95|187.55|187.53|185.13|0
1646117400000|2022-03-01 06:50:00|188.39|185.99|187.77|185.37|189.59|187.19|187.35|184.95|0
1646117700000|2022-03-01 06:55:00|187.69|185.29|189.4|187|189.75|187.35|187.34|184.94|0
1646118000000|2022-03-01 07:00:00|189.23|186.83|189.99|187.59|191.21|188.81|188.19|185.79|0
1646118300000|2022-03-01 07:05:00|189.91|187.51|200.75|198.35|202.54|200.14|189.73|187.33|0
1646118600000|2022-03-01 07:10:00|201.02|198.62|197.47|195.07|201.47|199.07|197.12|194.72|0
1646118900000|2022-03-01 07:15:00|197.56|195.16|198.43|196.03|199.85|197.45|197.47|195.07|0
1646119200000|2022-03-01 07:20:00|198.34|195.94|199.37|196.97|201.47|199.07|198.34|195.94|0
1646119500000|2022-03-01 07:25:00|199.28|196.88|197.16|194.76|200.33|197.93|196.81|194.41|0
1646119800000|2022-03-01 07:30:00|197.07|194.67|195.84|193.44|197.25|194.85|194.27|191.87|0
1646120100000|2022-03-01 07:35:00|196.01|193.61|196.35|193.95|196.35|193.95|194.36|191.96|0
1646120400000|2022-03-01 07:40:00|196.44|194.04|196.52|194.12|197.4|195|196|193.6|0
1646120700000|2022-03-01 07:45:00|196.61|194.21|194.76|192.36|196.61|194.21|194.59|192.19|0
1646121000000|2022-03-01 07:50:00|195.2|192.8|193.28|190.88|196.77|194.37|193.28|190.88|0
1646121300000|2022-03-01 07:55:00|193.45|191.05|194.92|192.52|194.92|192.52|191.88|189.48|0
1646121600000|2022-03-01 08:00:00|194.74|192.34|197.44|195.04|197.44|195.04|192.23|189.83|0
1646121900000|2022-03-01 08:05:00|197.64|195.72|199.3|197.38|201.61|199.69|197.55|195.63|0
1646122200000|2022-03-01 08:10:00|198.95|197.03|195.55|193.63|200.1|198.18|194.95|193.03|0
1646122500000|2022-03-01 08:15:00|195.2|193.28|194.49|192.57|195.47|193.55|192.84|190.92|0
1646122800000|2022-03-01 08:20:00|194.58|192.66|186.96|185.04|196.33|194.41|185.08|183.16|0
1646123100000|2022-03-01 08:25:00|186.61|184.69|191.02|189.1|191.1|189.18|185.68|183.76|0
1646123400000|2022-03-01 08:30:00|190.84|188.92|192.14|190.22|192.14|190.22|188.95|187.03|0
1646123700000|2022-03-01 08:35:00|191.89|189.97|188.43|186.51|193.28|191.36|186.97|185.05|0
1646124000000|2022-03-01 08:40:00|188.09|186.17|186.62|184.7|190.41|188.49|185.68|183.76|0
1646124300000|2022-03-01 08:45:00|186.36|184.44|181.76|179.84|188.25|186.33|181.59|179.67|0
1646124600000|2022-03-01 08:50:00|182.18|180.26|180.81|178.89|182.85|180.93|178.47|176.55|0
1646124900000|2022-03-01 08:55:00|180.31|178.39|183|181.08|183.68|181.76|179.71|177.79|0
1646125200000|2022-03-01 09:00:00|182.66|180.74|184|182.08|185.11|183.19|181.81|179.89|0
1646125500000|2022-03-01 09:05:00|184.26|182.34|177.77|175.85|184.34|182.42|175.77|173.85|0
1646125800000|2022-03-01 09:10:00|177.93|176.01|175.6|173.68|177.93|176.01|175.1|173.18|0
1646126100000|2022-03-01 09:15:00|175.43|173.51|175.75|173.83|178.25|176.33|174.93|173.01|0
1646126400000|2022-03-01 09:20:00|175.92|174|173.1|171.18|177.08|175.16|171.86|169.94|0
1646126700000|2022-03-01 09:25:00|172.6|170.68|172.35|170.43|173.26|171.34|168.22|166.3|0
1646127000000|2022-03-01 09:30:00|172.02|170.1|173.32|171.4|174.47|172.55|171.21|169.29|0
1646127300000|2022-03-01 09:35:00|173.16|171.24|172.49|170.57|174.22|172.3|171.19|169.27|0
1646127600000|2022-03-01 09:40:00|172.82|170.9|168.26|166.34|173.14|171.22|167.46|165.54|0
1646127900000|2022-03-01 09:45:00|168.1|166.18|170.27|168.35|171.17|169.25|167.78|165.86|0
1646128200000|2022-03-01 09:50:00|170.68|168.76|166.48|164.56|170.68|168.76|165.2|163.28|0
1646128500000|2022-03-01 09:55:00|166.64|164.72|166.95|165.03|167.91|165.99|165.2|163.28|0
1646128800000|2022-03-01 10:00:00|166.79|164.87|164.93|163.01|167.75|165.83|163.43|161.51|0
1646129100000|2022-03-01 10:05:00|165.09|163.17|162.46|160.54|165.09|163.17|161.21|159.29|0
1646129400000|2022-03-01 10:10:00|162.31|160.39|163.32|161.4|163.88|161.96|161.2|159.28|0
1646129700000|2022-03-01 10:15:00|163.4|161.48|167.44|165.52|167.92|166|163.24|161.32|0
1646130000000|2022-03-01 10:20:00|167.28|165.36|165.36|163.44|167.44|165.52|164.8|162.88|0
1646130300000|2022-03-01 10:25:00|165.44|163.52|163.84|161.92|165.99|164.07|163.13|161.21|0
1646130600000|2022-03-01 10:30:00|163.76|161.84|162.02|160.1|164.08|162.16|159.21|157.29|0
1646130900000|2022-03-01 10:35:00|161.7|159.78|160.28|158.36|162.25|160.33|158.65|156.73|0
1646131200000|2022-03-01 10:40:00|160.36|158.44|166.27|164.35|166.83|164.91|160.05|158.13|0
1646131500000|2022-03-01 10:45:00|165.95|164.03|168.36|166.44|168.6|166.68|163.33|161.41|0
1646131800000|2022-03-01 10:50:00|168.2|166.28|169.62|167.7|170.67|168.75|167.14|165.22|0
1646132100000|2022-03-01 10:55:00|169.54|167.62|170.01|168.09|170.17|168.25|167.85|165.93|0
1646132400000|2022-03-01 11:00:00|169.69|167.77|167.27|165.35|169.69|167.77|166.72|164.8|0
1646132700000|2022-03-01 11:05:00|167.43|165.51|166.77|164.85|168.52|166.6|166.77|164.85|0
1646133000000|2022-03-01 11:10:00|166.69|164.77|166.52|164.6|167.4|165.48|163.75|161.83|0
1646133300000|2022-03-01 11:15:00|166.2|164.28|167.62|165.7|168.59|166.67|165.25|163.33|0
1646133600000|2022-03-01 11:20:00|167.78|165.86|168.49|166.57|170.99|169.07|167.31|165.39|0
1646133900000|2022-03-01 11:25:00|168.41|166.49|167.92|166|171.05|169.13|167.84|165.92|0
1646134200000|2022-03-01 11:30:00|168.08|166.16|170.64|168.72|172.09|170.17|167.04|165.12|0
1646134500000|2022-03-01 11:35:00|170.47|168.55|168.7|166.78|170.63|168.71|168.06|166.14|0
1646134800000|2022-03-01 11:40:00|168.54|166.62|164.55|162.63|169.5|167.58|164.24|162.32|0
1646135100000|2022-03-01 11:45:00|164.79|162.87|161.87|159.95|165.82|163.9|161.79|159.87|0
1646135400000|2022-03-01 11:50:00|162.03|160.11|158.28|156.36|162.97|161.05|157.2|155.28|0
1646135700000|2022-03-01 11:55:00|157.51|155.59|161.19|159.27|161.86|159.94|155.66|153.74|0
1646136000000|2022-03-01 12:00:00|161.42|159.5|165.08|163.16|165.08|163.16|160.88|158.96|0
1646136300000|2022-03-01 12:05:00|165.32|163.4|165.84|163.92|167.35|165.43|164.82|162.9|0
1646136600000|2022-03-01 12:10:00|165.77|163.85|164.18|162.26|166.16|164.24|163.87|161.95|0
1646136900000|2022-03-01 12:15:00|164.02|162.1|160.57|158.65|164.02|162.1|160.57|158.65|0
1646137200000|2022-03-01 12:20:00|160.73|158.81|165.58|163.66|166.13|164.21|160.73|158.81|0
1646137500000|2022-03-01 12:25:00|164.94|163.02|170.34|168.42|170.66|168.74|163.13|161.21|0
1646137800000|2022-03-01 12:30:00|169.86|167.94|168.89|166.97|169.86|167.94|167.14|165.22|0
1646138100000|2022-03-01 12:35:00|169.05|167.13|164.75|162.83|169.05|167.13|164.6|162.68|0
1646138400000|2022-03-01 12:40:00|164.51|162.59|162.54|160.62|164.75|162.83|161.15|159.23|0
1646138700000|2022-03-01 12:45:00|162.7|160.78|164.57|162.65|164.73|162.81|161.45|159.53|0
1646139000000|2022-03-01 12:50:00|164.49|162.57|162.61|160.69|166.07|164.15|162.3|160.38|0
1646139300000|2022-03-01 12:55:00|162.76|160.84|165.1|163.18|165.89|163.97|161.51|159.59|0
1646139600000|2022-03-01 13:00:00|164.47|162.55|162.5|160.58|165.25|163.33|160.88|158.96|0
1646139900000|2022-03-01 13:05:00|162.74|160.82|163.74|161.82|164.37|162.45|161.18|159.26|0
1646140200000|2022-03-01 13:10:00|163.35|161.43|166.88|164.96|167.71|165.79|162.73|160.81|0
1646140500000|2022-03-01 13:15:00|166.72|164.8|168.61|166.69|169.88|167.96|166|164.08|0
1646140800000|2022-03-01 13:20:00|168.29|166.37|166.48|164.56|168.29|166.37|164.75|162.83|0
1646141100000|2022-03-01 13:25:00|166.32|164.4|174.39|172.47|175.04|173.12|166.24|164.32|0
1646141400000|2022-03-01 13:30:00|174.64|172.72|176.19|174.27|177.67|175.75|172.13|170.21|0
1646141700000|2022-03-01 13:35:00|176.52|174.6|173.37|171.45|176.52|174.6|172.14|170.22|0
1646142000000|2022-03-01 13:40:00|173.69|171.77|176.05|174.13|176.14|174.22|173.61|171.69|0
1646142300000|2022-03-01 13:45:00|176.38|174.46|177.77|175.85|177.94|176.02|173.84|171.92|0
1646142600000|2022-03-01 13:50:00|177.61|175.69|180.4|178.48|180.4|178.48|176.45|174.53|0
1646142900000|2022-03-01 13:55:00|180.32|178.4|176.75|174.83|181.57|179.65|176.75|174.83|0
1646143200000|2022-03-01 14:00:00|177.08|175.16|174.6|172.68|177.74|175.82|174.11|172.19|0
1646143500000|2022-03-01 14:05:00|174.76|172.84|175.08|173.16|177.06|175.14|174.51|172.59|0
1646143800000|2022-03-01 14:10:00|175.41|173.49|174.09|172.17|175.57|173.65|173.27|171.35|0
1646144100000|2022-03-01 14:15:00|174.33|172.41|173.58|171.66|176.13|174.21|173.58|171.66|0
1646144400000|2022-03-01 14:20:00|173.42|171.5|175.05|173.13|175.87|173.95|173.42|171.5|0
1646144700000|2022-03-01 14:25:00|175.21|173.29|173.48|171.56|178.84|176.92|173.48|171.56|0
1646145000000|2022-03-01 14:30:00|173.56|171.64|181.15|179.23|181.15|179.23|173.56|171.64|0
1646145300000|2022-03-01 14:35:00|181.99|180.07|184.5|182.58|188.39|186.47|181.15|179.23|0
1646145600000|2022-03-01 14:40:00|184.92|183|179.33|177.41|185.34|183.42|178.17|176.25|0
1646145900000|2022-03-01 14:45:00|181.23|179.31|186.14|184.22|186.14|184.22|176.03|174.11|0
1646146200000|2022-03-01 14:50:00|186.31|184.39|176.1|174.18|187.14|185.22|173.04|171.12|0
1646146500000|2022-03-01 14:55:00|177.07|175.15|173.58|171.66|179.68|177.76|173.51|171.59|0
1646146800000|2022-03-01 15:00:00|175.86|173.94|173.02|171.1|182.61|180.69|170.28|168.36|0
1646147100000|2022-03-01 15:05:00|172.85|170.93|170.43|168.51|176.27|174.35|169.55|167.63|0
1646147400000|2022-03-01 15:10:00|169.78|167.86|167.46|165.54|169.78|167.86|165.01|163.09|0
1646147700000|2022-03-01 15:15:00|167.7|165.78|172.47|170.55|175.42|173.5|167.06|165.14|0
1646148000000|2022-03-01 15:20:00|172.8|170.88|171.63|169.71|177.6|175.68|169.94|168.02|0
1646148300000|2022-03-01 15:25:00|172.04|170.12|171.79|169.87|174.65|172.73|168.32|166.4|0
1646148600000|2022-03-01 15:30:00|172.68|170.76|167.67|165.75|175.04|173.12|167.51|165.59|0
1646148900000|2022-03-01 15:35:00|167.83|165.91|166.22|164.3|170.88|168.96|166.22|164.3|0
1646149200000|2022-03-01 15:40:00|165.82|163.9|157.94|156.02|165.82|163.9|157.94|156.02|0
1646149500000|2022-03-01 15:45:00|158.02|156.1|160.27|158.35|160.9|158.98|156.39|154.47|0
1646149800000|2022-03-01 15:50:00|160.43|158.51|161.99|160.07|163.89|161.97|159.02|157.1|0
1646150100000|2022-03-01 15:55:00|162.46|160.54|159.55|157.63|162.46|160.54|157.6|155.68|0
1646150400000|2022-03-01 16:00:00|158.54|156.62|165.55|163.63|167.14|165.22|158|156.08|0
1646150700000|2022-03-01 16:05:00|165.39|163.47|162.23|160.31|166.34|164.42|161.29|159.37|0
1646151000000|2022-03-01 16:10:00|163.25|161.33|167.44|165.52|167.76|165.84|162.07|160.15|0
1646151300000|2022-03-01 16:15:00|167.6|165.68|161.73|159.81|168.4|166.48|161.18|159.26|0
1646151600000|2022-03-01 16:20:00|161.18|159.26|164.16|162.24|166.59|164.67|160.95|159.03|0
1646151900000|2022-03-01 16:25:00|163.68|161.76|159.96|158.04|164.32|162.4|158.17|156.25|0
1646152200000|2022-03-01 16:30:00|160.36|158.44|151.93|150.01|160.36|158.44|151.18|149.26|0
1646152500000|2022-03-01 16:35:00|151.63|149.71|150.26|148.34|152.69|150.77|149.52|147.6|0
1646152800000|2022-03-01 16:40:00|151.32|149.4|150.4|148.48|152.9|150.98|148.61|146.69|0
1646153100000|2022-03-01 16:45:00|150.7|148.78|145.8|143.88|150.7|148.78|141.95|140.03|0
1646153400000|2022-03-01 16:50:00|146.24|144.32|144.32|142.4|146.68|144.76|143.16|141.24|0
1646153700000|2022-03-01 16:55:00|143.15|141.23|143.43|141.51|144.09|142.17|140.54|138.62|0
1646154000000|2022-03-01 17:00:00|143.14|141.22|140.52|138.6|144.01|142.09|140.24|138.32|0
1646154300000|2022-03-01 17:05:00|140.67|138.75|139.01|136.93|142.55|140.63|138.59|136.51|0
1646154600000|2022-03-01 17:10:00|138.87|136.79|143.33|141.25|143.48|141.4|136.31|134.23|0
1646154900000|2022-03-01 17:15:00|143.48|141.4|145.91|143.83|147.58|145.5|141.01|138.93|0
1646155200000|2022-03-01 17:20:00|146.35|144.27|144.13|142.05|146.57|144.49|142.23|140.15|0
1646155500000|2022-03-01 17:25:00|143.9|141.82|146.6|144.52|147.79|145.71|143.09|141.01|0
1646155800000|2022-03-01 17:30:00|146.75|144.67|147.93|145.85|150.02|147.94|144.54|142.46|0
1646156100000|2022-03-01 17:35:00|147.85|145.77|144.54|142.46|148.67|146.59|144.03|141.95|0
1646156400000|2022-03-01 17:40:00|144.39|142.31|149.06|146.98|149.06|146.98|144.39|142.31|0
1646156700000|2022-03-01 17:45:00|149.36|147.28|150.74|148.66|152.03|149.95|146.53|144.45|0
1646157000000|2022-03-01 17:50:00|150.36|148.28|149.83|147.75|152.71|150.63|148.48|146.4|0
1646157300000|2022-03-01 17:55:00|149.98|147.9|151.02|148.94|152.23|150.15|147.87|145.79|0
1646157600000|2022-03-01 18:00:00|150.57|148.49|151.62|149.54|154.67|152.59|149.74|147.66|0
1646157900000|2022-03-01 18:05:00|151.39|149.31|147.84|145.76|152.07|149.99|145.62|143.54|0
1646158200000|2022-03-01 18:10:00|147.69|145.61|142.43|140.35|148.14|146.06|141.12|139.04|0
1646158500000|2022-03-01 18:15:00|142.51|140.43|141.76|139.68|143.59|141.51|140.61|138.53|0
1646158800000|2022-03-01 18:20:00|141.69|139.61|139|136.92|143.66|141.58|139|136.92|0
1646159100000|2022-03-01 18:25:00|139.29|137.21|134.95|132.87|139.29|137.21|133.48|131.4|0
1646159400000|2022-03-01 18:30:00|134.89|132.81|136.14|134.06|138.42|136.34|134.6|132.52|0
1646159700000|2022-03-01 18:35:00|136|133.92|140.12|138.04|140.27|138.19|134.59|132.51|0
1646160000000|2022-03-01 18:40:00|140.05|137.97|137.96|135.88|140.55|138.47|136.69|134.61|0
1646160300000|2022-03-01 18:45:00|138.53|136.45|136.96|134.88|141.41|139.33|134.98|132.9|0
1646160600000|2022-03-01 18:50:00|136.82|134.74|141.61|139.53|142.54|140.46|136.82|134.74|0
1646160900000|2022-03-01 18:55:00|141.19|139.11|142.03|139.95|144.05|141.97|140.04|137.96|0
1646161200000|2022-03-01 19:00:00|142.32|140.24|142.69|140.61|143.75|141.67|137.7|135.62|0
1646161500000|2022-03-01 19:05:00|142.54|140.46|141.24|139.16|144.54|142.46|140.32|138.24|0
1646161800000|2022-03-01 19:10:00|141.38|139.3|140.23|138.15|141.67|139.59|138.27|136.19|0
1646162100000|2022-03-01 19:15:00|140.3|138.22|143.93|141.85|145.01|142.93|136.58|134.5|0
1646162400000|2022-03-01 19:20:00|144.5|142.42|148.64|146.56|150.61|148.53|142.92|140.84|0
1646162700000|2022-03-01 19:25:00|148.2|146.12|149.52|147.44|150.55|148.47|147.32|145.24|0
1646163000000|2022-03-01 19:30:00|149.14|147.06|147.89|145.81|149.81|147.73|146.29|144.21|0
1646163300000|2022-03-01 19:35:00|147.74|145.66|153.8|151.72|154.33|152.25|147.37|145.29|0
1646163600000|2022-03-01 19:40:00|153.5|151.42|154.39|152.31|155.07|152.99|152|149.92|0
1646163900000|2022-03-01 19:45:00|153.94|151.86|149.91|147.83|154.23|152.15|149.18|147.1|0
1646164200000|2022-03-01 19:50:00|150.06|147.98|145.93|143.85|150.06|147.98|145.79|143.71|0
1646164500000|2022-03-01 19:55:00|146.37|144.29|146.07|143.99|147.68|145.6|144.19|142.11|0
1646164800000|2022-03-01 20:00:00|145.49|143.41|155.81|153.73|155.81|153.73|144.62|142.54|0
1646165100000|2022-03-01 20:05:00|158.07|155.99|156.13|154.05|160.82|158.74|154.92|152.84|0
1646165400000|2022-03-01 20:10:00|156.59|154.51|152.35|150.27|157.27|155.19|150.41|148.33|0
1646165700000|2022-03-01 20:15:00|152.95|150.87|146.85|144.77|153.55|151.47|146.56|144.48|0
1646166000000|2022-03-01 20:20:00|146.99|144.91|148.71|146.63|149.15|147.07|144.79|142.71|0
1646166300000|2022-03-01 20:25:00|148.13|146.05|144.04|141.96|149.15|147.07|144.04|141.96|0
1646166600000|2022-03-01 20:30:00|144.33|142.25|146.05|143.97|146.93|144.85|139.89|137.81|0
1646166900000|2022-03-01 20:35:00|145.19|143.11|145.68|143.6|147.2|145.12|143.6|141.52|0
1646167200000|2022-03-01 20:40:00|145.32|143.24|140.72|138.64|148.07|145.99|140.44|138.36|0
1646167500000|2022-03-01 20:45:00|141.08|139|135.38|133.3|141.15|139.07|135.38|133.3|0
1646167800000|2022-03-01 20:50:00|134.27|132.19|146.22|144.14|146.51|144.43|132.62|130.54|0
1646168100000|2022-03-01 20:55:00|145.5|143.42|147.58|145.5|150.65|148.57|142.93|140.85|0
1646168400000|2022-03-01 21:00:00|148.75|146.67|153|150.92|153.76|151.68|148.75|146.67|0
1646168700000|2022-03-01 21:05:00|153.15|151.07|150.49|148.41|154.34|152.26|150.04|147.96|0
1646169000000|2022-03-01 21:10:00|150.63|148.55|152.41|150.33|153.61|151.53|150.04|147.96|0
1646169300000|2022-03-01 21:15:00|152.67|150.07|152.06|149.46|152.96|150.36|151.02|148.42|0
1646169600000|2022-03-01 21:20:00|152.21|149.61|151.16|148.56|152.96|150.36|150.71|148.11|0
1646169900000|2022-03-01 21:25:00|151.23|148.63|151.74|149.14|153.1|150.5|151.23|148.63|0
1646170200000|2022-03-01 21:30:00|151.89|149.29|151.2|148.6|153|150.4|151.05|148.45|0
1646170500000|2022-03-01 21:35:00|150.98|148.38|150.82|148.22|152.84|150.24|150.45|147.85|0
1646170800000|2022-03-01 21:40:00|150.45|147.85|149.69|147.09|150.6|148|149.33|146.73|0
1646171100000|2022-03-01 21:45:00|150.07|147.47|150.06|147.46|150.58|147.98|149.32|146.72|0
1646171400000|2022-03-01 21:50:00|150.13|147.53|150.79|148.19|151.54|148.94|150.05|147.45|0
1646171700000|2022-03-01 21:55:00|150.94|148.34|150.7|148.1|151.82|149.22|150.04|147.44|0
1646172000000|2022-03-01 22:00:00|150.94|148.34|150.47|147.87|151.83|149.23|150.47|147.87|0
1646172300000|2022-03-01 22:05:00|150.3|147.7|149.58|146.98|150.47|147.87|149.04|146.44|0
1646172600000|2022-03-01 22:10:00|149.57|146.97|149.22|146.62|149.83|147.23|148.88|146.28|0
1646172900000|2022-03-01 22:15:00|149.42|146.82|149.32|146.72|149.43|146.83|149.32|146.72|0
1646173200000|2022-03-01 22:20:00|149.4|146.8|149.05|146.45|149.51|146.91|149|146.4|0
1646173500000|2022-03-01 22:25:00|149.06|146.46|149.04|146.44|149.06|146.46|149|146.4|0
1646173800000|2022-03-01 22:30:00|148.82|146.22|148.76|146.16|148.88|146.28|148.76|146.16|0
1646174100000|2022-03-01 22:35:00|148.7|146.1|148.88|146.28|148.95|146.35|148.63|146.03|0
1646174400000|2022-03-01 22:40:00|148.84|146.24|148.98|146.38|149.07|146.47|148.81|146.21|0
1646174700000|2022-03-01 22:45:00|149.07|146.47|149.33|146.73|149.92|147.32|148.91|146.31|0
1646175000000|2022-03-01 22:50:00|149.65|147.05|149.73|147.13|149.99|147.39|149.65|147.05|0
1646175300000|2022-03-01 22:55:00|149.79|147.19|149.13|146.53|149.79|147.19|148.75|146.15|0
1646175600000|2022-03-01 23:00:00|149.96|147.36|148.17|145.57|150.85|148.25|148.03|145.43|0
1646175900000|2022-03-01 23:05:00|148.55|145.95|148.75|146.15|150.69|148.09|148.1|145.5|0
1646176200000|2022-03-01 23:10:00|149.49|146.89|149.48|146.88|149.56|146.96|147.35|144.75|0
1646176500000|2022-03-01 23:15:00|149.18|146.58|149.17|146.57|150|147.4|148.44|145.84|0
1646176800000|2022-03-01 23:20:00|149.25|146.65|149.16|146.56|151.03|148.43|148.94|146.34|0
1646177100000|2022-03-01 23:25:00|149.31|146.71|149|146.4|150.12|147.52|148.2|145.6|0
1646177400000|2022-03-01 23:30:00|149.23|146.63|151.89|149.29|151.89|149.29|149.22|146.62|0
1646177700000|2022-03-01 23:35:00|153.01|150.41|153|150.4|154.29|151.69|152.34|149.74|0
1646178000000|2022-03-01 23:40:00|152.93|150.33|152.24|149.64|153.15|150.55|151.34|148.74|0
1646178300000|2022-03-01 23:45:00|152.39|149.79|151.26|148.66|152.61|150.01|151.19|148.59|0
1646178600000|2022-03-01 23:50:00|151.41|148.81|151.92|149.32|152.08|149.48|150.8|148.2|0
1646178900000|2022-03-01 23:55:00|152.21|149.61|154.46|151.86|154.69|152.09|152.21|149.61|0
1646179200000|2022-03-02 00:00:00|154.54|151.94|153.39|150.79|154.84|152.24|152.43|149.83|0
1646179500000|2022-03-02 00:05:00|153.54|150.94|154.81|152.21|155.65|153.05|153.54|150.94|0
1646179800000|2022-03-02 00:10:00|154.66|152.06|154.88|152.28|154.96|152.36|153.83|151.23|0
1646180100000|2022-03-02 00:15:00|154.8|152.2|156.99|154.39|157.83|155.23|154.27|151.67|0
1646180400000|2022-03-02 00:20:00|157.07|154.47|156.75|154.15|157.37|154.77|155.84|153.24|0
1646180700000|2022-03-02 00:25:00|157.06|154.46|156.13|153.53|157.21|154.61|155.83|153.23|0
1646181000000|2022-03-02 00:30:00|155.98|153.38|153.4|150.8|156.43|153.83|152.95|150.35|0
1646181300000|2022-03-02 00:35:00|153.32|150.72|152.49|149.89|154.22|151.62|152.04|149.44|0
1646181600000|2022-03-02 00:40:00|152.64|150.04|153.9|151.3|154.59|151.99|152.18|149.58|0
1646181900000|2022-03-02 00:45:00|153.83|151.23|154.27|151.67|155.94|153.34|153.68|151.08|0
1646182200000|2022-03-02 00:50:00|154.42|151.82|155.16|152.56|155.69|153.09|153.66|151.06|0
1646182500000|2022-03-02 00:55:00|155.01|152.41|155.3|152.7|155.69|153.09|154.7|152.1|0
1646182800000|2022-03-02 01:00:00|155.6|153|154.23|151.63|157.73|155.13|154.15|151.55|0
1646183100000|2022-03-02 01:05:00|154.15|151.55|153.16|150.56|156.04|153.44|152.12|149.52|0
1646183400000|2022-03-02 01:10:00|153.01|150.41|154.13|151.53|154.97|152.37|152.41|149.81|0
1646183700000|2022-03-02 01:15:00|154.21|151.61|154.21|151.61|154.88|152.28|154.06|151.46|0
1646184000000|2022-03-02 01:20:00|154.04|151.44|151.48|148.88|154.95|152.35|151.03|148.43|0
1646184300000|2022-03-02 01:25:00|151.63|149.03|152.22|149.62|152.89|150.29|150.8|148.2|0
1646184600000|2022-03-02 01:30:00|152.14|149.54|156.74|154.14|156.74|154.14|151.61|149.01|0
1646184900000|2022-03-02 01:35:00|156.59|153.99|154.75|152.15|157.19|154.59|154.75|152.15|0
1646185200000|2022-03-02 01:40:00|154.98|152.38|151.58|148.98|155.51|152.91|151.43|148.83|0
1646185500000|2022-03-02 01:45:00|151.8|149.2|152.02|149.42|153.68|151.08|150.97|148.37|0
1646185800000|2022-03-02 01:50:00|152.17|149.57|149.62|147.02|152.47|149.87|149.18|146.58|0
1646186100000|2022-03-02 01:55:00|149.77|147.17|151.25|148.65|151.62|149.02|149.62|147.02|0
1646186400000|2022-03-02 02:00:00|151.02|148.42|148.48|145.88|151.25|148.65|147.75|145.15|0
1646186700000|2022-03-02 02:05:00|148.41|145.81|149.29|146.69|150.03|147.43|148.41|145.81|0
1646187000000|2022-03-02 02:10:00|149.51|146.91|148.74|146.14|150.62|148.02|147.8|145.2|0
1646187300000|2022-03-02 02:15:00|148.89|146.29|149.15|146.55|149.37|146.77|145.93|143.33|0
1646187600000|2022-03-02 02:20:00|148.92|146.32|148.84|146.24|151.66|149.06|148.62|146.02|0
1646187900000|2022-03-02 02:25:00|148.99|146.39|150.38|147.78|150.75|148.15|148.54|145.94|0
1646188200000|2022-03-02 02:30:00|150.31|147.71|150.81|148.21|151.93|149.33|149.19|146.59|0
1646188500000|2022-03-02 02:35:00|150.89|148.29|151.84|149.24|152.82|150.22|150.51|147.91|0
1646188800000|2022-03-02 02:40:00|151.77|149.17|146.88|144.28|151.99|149.39|146.59|143.99|0
1646189100000|2022-03-02 02:45:00|147.18|144.58|147.75|145.15|149.08|146.48|146.74|144.14|0
1646189400000|2022-03-02 02:50:00|147.97|145.37|149.13|146.53|149.66|147.06|147.96|145.36|0
1646189700000|2022-03-02 02:55:00|149.36|146.76|151.34|148.74|152.09|149.49|148.62|146.02|0
1646190000000|2022-03-02 03:00:00|151.57|148.97|153.8|151.2|154.26|151.66|151.57|148.97|0
1646190300000|2022-03-02 03:05:00|153.87|151.27|153.49|150.89|154.17|151.57|152.75|150.15|0
1646190600000|2022-03-02 03:10:00|153.41|150.81|155.28|152.68|155.81|153.21|152.74|150.14|0
1646190900000|2022-03-02 03:15:00|155.13|152.53|153.84|151.24|155.2|152.6|153.17|150.57|0
1646191200000|2022-03-02 03:20:00|153.92|151.32|151.96|149.36|154.07|151.47|151.07|148.47|0
1646191500000|2022-03-02 03:25:00|152.03|149.43|150.9|148.3|152.55|149.95|150.16|147.56|0
1646191800000|2022-03-02 03:30:00|150.75|148.15|150.74|148.14|151.56|148.96|150.15|147.55|0
1646192100000|2022-03-02 03:35:00|150.89|148.29|151.25|148.65|151.7|149.1|149.11|146.51|0
1646192400000|2022-03-02 03:40:00|150.8|148.2|150.27|147.67|151.32|148.72|150.27|147.67|0
1646192700000|2022-03-02 03:45:00|150.34|147.74|152.94|150.34|153.32|150.72|149.97|147.37|0
1646193000000|2022-03-02 03:50:00|152.79|150.19|152.78|150.18|153.39|150.79|152.42|149.82|0
1646193300000|2022-03-02 03:55:00|153.23|150.63|153.07|150.47|153.53|150.93|152.77|150.17|0
1646193600000|2022-03-02 04:00:00|153.52|150.92|151.49|148.89|153.67|151.07|150.82|148.22|0
1646193900000|2022-03-02 04:05:00|151.41|148.81|150.21|147.61|151.41|148.81|148.95|146.35|0
1646194200000|2022-03-02 04:10:00|150.28|147.68|150.27|147.67|151.33|148.73|149.98|147.38|0
1646194500000|2022-03-02 04:15:00|150.72|148.12|151.91|149.31|152.66|150.06|150.72|148.12|0
1646194800000|2022-03-02 04:20:00|152.06|149.46|150.4|147.8|152.06|149.46|150.4|147.8|0
1646195100000|2022-03-02 04:25:00|150.32|147.72|150.68|148.08|150.83|148.23|149.8|147.2|0
1646195400000|2022-03-02 04:30:00|150.83|148.23|150.82|148.22|151.57|148.97|150.38|147.78|0
1646195700000|2022-03-02 04:35:00|150.52|147.92|151.86|149.26|152.62|150.02|150.22|147.62|0
1646196000000|2022-03-02 04:40:00|152.01|149.41|151.55|148.95|152.46|149.86|151.47|148.87|0
1646196300000|2022-03-02 04:45:00|151.7|149.1|152.29|149.69|152.51|149.91|151.47|148.87|0
1646196600000|2022-03-02 04:50:00|152.44|149.84|153.43|150.83|154.35|151.75|152.21|149.61|0
1646196900000|2022-03-02 04:55:00|153.28|150.68|154.48|151.88|154.48|151.88|153.05|150.45|0
1646197200000|2022-03-02 05:00:00|154.33|151.73|153.71|151.11|154.48|151.88|153.19|150.59|0
1646197500000|2022-03-02 05:05:00|153.63|151.03|153.92|151.32|154.62|152.02|153.4|150.8|0
1646197800000|2022-03-02 05:10:00|154.08|151.48|153.69|151.09|154.46|151.86|153.61|151.01|0
1646198100000|2022-03-02 05:15:00|153.76|151.16|157.18|154.58|158.11|155.51|153.23|150.63|0
1646198400000|2022-03-02 05:20:00|156.88|154.28|155.49|152.89|157.03|154.43|155.49|152.89|0
1646198700000|2022-03-02 05:25:00|155.41|152.81|157.23|154.63|157.39|154.79|155.41|152.81|0
1646199000000|2022-03-02 05:30:00|157.16|154.56|156.61|154.01|158.23|155.63|156.3|153.7|0
1646199300000|2022-03-02 05:35:00|156.69|154.09|156.52|153.92|156.91|154.31|155.84|153.24|0
1646199600000|2022-03-02 05:40:00|156.68|154.08|155.29|152.69|157.21|154.61|154.75|152.15|0
1646199900000|2022-03-02 05:45:00|155.36|152.76|155.73|153.13|156.66|154.06|155.2|152.6|0
1646200200000|2022-03-02 05:50:00|155.58|152.98|156.71|154.11|157.1|154.5|155.35|152.75|0
1646200500000|2022-03-02 05:55:00|156.64|154.04|154.19|151.59|156.87|154.27|154.19|151.59|0
1646200800000|2022-03-02 06:00:00|154.26|151.66|152.36|149.76|155.32|152.72|152.36|149.76|0
1646201100000|2022-03-02 06:05:00|152.43|149.83|153.25|150.65|154.24|151.64|152.43|149.83|0
1646201400000|2022-03-02 06:10:00|153.1|150.5|153.39|150.79|154.76|152.16|152.57|149.97|0
1646201700000|2022-03-02 06:15:00|153.09|150.49|154.44|151.84|155.43|152.83|152.93|150.33|0
1646202000000|2022-03-02 06:20:00|154.29|151.69|150.66|148.06|154.67|152.07|150.66|148.06|0
1646202300000|2022-03-02 06:25:00|150.81|148.21|150.72|148.12|151.56|148.96|150.27|147.67|0
1646202600000|2022-03-02 06:30:00|150.57|147.97|151.76|149.16|151.84|149.24|150.57|147.97|0
1646202900000|2022-03-02 06:35:00|151.91|149.31|151.14|148.54|152.2|149.6|150.47|147.87|0
1646203200000|2022-03-02 06:40:00|151.29|148.69|150.31|147.71|151.67|149.07|149.19|146.59|0
1646203500000|2022-03-02 06:45:00|150.46|147.86|148.35|145.75|150.46|147.86|147.91|145.31|0
1646203800000|2022-03-02 06:50:00|148.43|145.83|146.77|144.17|149.52|146.92|146.11|143.51|0
1646204100000|2022-03-02 06:55:00|146.92|144.32|145.8|143.2|146.92|144.32|143.83|141.23|0
1646204400000|2022-03-02 07:00:00|145.87|143.27|138.96|136.36|147.05|144.45|138.61|136.01|0
1646204700000|2022-03-02 07:05:00|138.89|136.29|136.89|134.29|140.75|138.15|136.05|133.45|0
1646205000000|2022-03-02 07:10:00|137.17|134.57|136.2|133.6|139.3|136.7|136.2|133.6|0
1646205300000|2022-03-02 07:15:00|136.06|133.46|134.75|132.15|139.16|136.56|134.33|131.73|0
1646205600000|2022-03-02 07:20:00|135.16|132.56|135.36|132.76|136.97|134.37|133.91|131.31|0
1646205900000|2022-03-02 07:25:00|135.29|132.69|138.42|135.82|139.06|136.46|135.08|132.48|0
1646206200000|2022-03-02 07:30:00|138.28|135.68|142.95|140.35|143.24|140.64|138.28|135.68|0
1646206500000|2022-03-02 07:35:00|143.03|140.43|141.83|139.23|143.03|140.43|140.63|138.03|0
1646206800000|2022-03-02 07:40:00|141.76|139.16|142.11|139.51|142.11|139.51|140.54|137.94|0
1646207100000|2022-03-02 07:45:00|142.68|140.08|142.24|139.64|143.17|140.57|139.12|136.52|0
1646207400000|2022-03-02 07:50:00|141.67|139.07|140.09|137.49|142.95|140.35|137.62|135.02|0
1646207700000|2022-03-02 07:55:00|140.23|137.63|142.21|139.61|142.71|140.11|139.23|136.63|0
1646208000000|2022-03-02 08:00:00|142.5|139.9|143.78|141.18|147.27|144.67|142.5|139.9|0
1646208300000|2022-03-02 08:05:00|143.27|140.67|138.73|136.65|143.81|141.73|137.4|135.32|0
1646208600000|2022-03-02 08:10:00|138.45|136.37|143.71|141.63|145.24|143.16|138.45|136.37|0
1646208900000|2022-03-02 08:15:00|143.93|141.85|150.79|148.71|150.79|148.71|143.5|141.42|0
1646209200000|2022-03-02 08:20:00|150.49|148.41|152.89|150.81|153.57|151.49|146.9|144.82|0
1646209500000|2022-03-02 08:25:00|153.19|151.11|150.78|148.7|153.65|151.57|150.71|148.63|0
1646209800000|2022-03-02 08:30:00|150.04|147.96|151.52|149.44|152.73|150.65|149.74|147.66|0
1646210100000|2022-03-02 08:35:00|151.07|148.99|149.71|147.63|152.64|150.56|147.79|145.71|0
1646210400000|2022-03-02 08:40:00|150.16|148.08|145.42|143.34|151.43|149.35|144.76|142.68|0
1646210700000|2022-03-02 08:45:00|145.35|143.27|145.27|143.19|147.04|144.96|143.09|141.01|0
1646211000000|2022-03-02 08:50:00|145.12|143.04|141.91|139.83|147.17|145.09|141.05|138.97|0
1646211300000|2022-03-02 08:55:00|141.77|139.69|141.75|139.67|143.65|141.57|140.47|138.39|0
1646211600000|2022-03-02 09:00:00|141.9|139.82|142.29|140.21|142.66|140.58|138.74|136.66|0
1646211900000|2022-03-02 09:05:00|141.94|139.86|147.64|145.56|147.87|145.79|141.94|139.86|0
1646212200000|2022-03-02 09:10:00|147.72|145.64|149.98|147.9|151.76|149.68|147.64|145.56|0
1646212500000|2022-03-02 09:15:00|150.65|148.57|150.34|148.26|152.13|150.05|149.9|147.82|0
1646212800000|2022-03-02 09:20:00|150.19|148.11|145.16|143.08|150.64|148.56|144.79|142.71|0
1646213100000|2022-03-02 09:25:00|145.08|143|146.9|144.82|146.9|144.82|143.98|141.9|0
1646213400000|2022-03-02 09:30:00|147.34|145.26|157.13|155.05|163.77|161.69|145.44|143.36|0
1646213700000|2022-03-02 09:35:00|156.37|154.29|157.2|155.12|158.58|156.5|153.95|151.87|0
1646214000000|2022-03-02 09:40:00|157.27|155.19|157.17|155.09|161.27|159.19|156.81|154.73|0
1646214300000|2022-03-02 09:45:00|156.79|154.71|164.55|162.47|165.49|163.41|156.25|154.17|0
1646214600000|2022-03-02 09:50:00|164.23|162.15|163.2|161.12|166.91|164.83|161.56|159.48|0
1646214900000|2022-03-02 09:55:00|162.73|160.65|163.18|161.1|163.74|161.66|162.18|160.1|0
1646215200000|2022-03-02 10:00:00|162.87|160.79|160.83|158.75|163.58|161.5|160.83|158.75|0
1646215500000|2022-03-02 10:05:00|160.68|158.6|162.53|160.45|162.53|160.45|160.13|158.05|0
1646215800000|2022-03-02 10:10:00|162.61|160.53|163.3|161.22|163.7|161.62|160.97|158.89|0
1646216100000|2022-03-02 10:15:00|163.23|161.15|165.81|163.73|168.6|166.52|163.07|160.99|0
1646216400000|2022-03-02 10:20:00|166.13|164.05|165.4|163.32|166.84|164.76|164.61|162.53|0
1646216700000|2022-03-02 10:25:00|165.17|163.09|163.81|161.73|166.43|164.35|163.19|161.11|0
1646217000000|2022-03-02 10:30:00|163.89|161.81|161.92|159.84|163.97|161.89|160.91|158.83|0
1646217300000|2022-03-02 10:35:00|162|159.92|162.38|160.3|163.25|161.17|160.43|158.35|0
1646217600000|2022-03-02 10:40:00|162.3|160.22|161.82|159.74|164.5|162.42|160.34|158.26|0
1646217900000|2022-03-02 10:45:00|161.43|159.35|159.17|157.09|162.52|160.44|159.01|156.93|0
1646218200000|2022-03-02 10:50:00|159.08|157|157.68|155.6|159.39|157.31|156.46|154.38|0
1646218500000|2022-03-02 10:55:00|157.61|155.53|159.45|157.37|159.84|157.76|157.61|155.53|0
1646218800000|2022-03-02 11:00:00|159.37|157.29|158.12|156.04|160.61|158.53|158.12|156.04|0
1646219100000|2022-03-02 11:05:00|158.05|155.97|159.58|157.5|160.59|158.51|156.42|154.34|0
1646219400000|2022-03-02 11:10:00|159.97|157.89|160.89|158.81|162.38|160.3|159.11|157.03|0
1646219700000|2022-03-02 11:15:00|161.13|159.05|158.7|156.62|161.13|159.05|157.78|155.7|0
1646220000000|2022-03-02 11:20:00|158.78|156.7|159.31|157.23|159.47|157.39|157.7|155.62|0
1646220300000|2022-03-02 11:25:00|159.47|157.39|163.44|161.36|164.07|161.99|158.77|156.69|0
1646220600000|2022-03-02 11:30:00|163.28|161.2|164.45|162.37|166.27|164.19|162.03|159.95|0
1646220900000|2022-03-02 11:35:00|164.76|162.68|162.94|160.86|165.79|163.71|162.79|160.71|0
1646221200000|2022-03-02 11:40:00|163.17|161.09|161.83|159.75|163.41|161.33|160.04|157.96|0
1646221500000|2022-03-02 11:45:00|162.3|160.22|161.12|159.04|163.24|161.16|160.89|158.81|0
1646221800000|2022-03-02 11:50:00|161.04|158.96|161.89|159.81|162.59|160.51|159.94|157.86|0
1646222100000|2022-03-02 11:55:00|161.97|159.89|161.87|159.79|162.82|160.74|161.57|159.49|0
1646222400000|2022-03-02 12:00:00|162.11|160.03|162.73|160.65|163.2|161.12|160.08|158|0
1646222700000|2022-03-02 12:05:00|162.88|160.8|161.69|159.61|163.35|161.27|161|158.92|0
1646223000000|2022-03-02 12:10:00|161.93|159.85|165.14|163.06|165.3|163.22|161.93|159.85|0
1646223300000|2022-03-02 12:15:00|165.22|163.14|163.16|161.08|166.48|164.4|162.69|160.61|0
1646223600000|2022-03-02 12:20:00|162.92|160.84|160.8|158.72|162.92|160.84|158.79|156.71|0
1646223900000|2022-03-02 12:25:00|160.65|158.57|159.39|157.31|161.19|159.11|158.77|156.69|0
1646224200000|2022-03-02 12:30:00|159.7|157.62|155.14|153.06|160.32|158.24|154.24|152.16|0
1646224500000|2022-03-02 12:35:00|155.45|153.37|156.28|154.2|156.74|154.66|155.22|153.14|0
1646224800000|2022-03-02 12:40:00|156.44|154.36|155.12|153.04|157.82|155.74|154.97|152.89|0
1646225100000|2022-03-02 12:45:00|154.96|152.88|155.72|153.64|156.34|154.26|154.89|152.81|0
1646225400000|2022-03-02 12:50:00|156.1|154.02|158.17|156.09|158.41|156.33|155.95|153.87|0
1646225700000|2022-03-02 12:55:00|158.01|155.93|159.48|157.4|159.48|157.4|157.93|155.85|0
1646226000000|2022-03-02 13:00:00|159.55|157.47|157.92|155.84|159.63|157.55|157|154.92|0
1646226300000|2022-03-02 13:05:00|158.07|155.99|156.21|154.13|158.76|156.68|154.83|152.75|0
1646226600000|2022-03-02 13:10:00|156.13|154.05|152.91|150.83|156.67|154.59|152.24|150.16|0
1646226900000|2022-03-02 13:15:00|152.76|150.68|151.54|149.46|153.52|151.44|151.17|149.09|0
1646227200000|2022-03-02 13:20:00|151.84|149.76|153.42|151.34|153.96|151.88|151.84|149.76|0
1646227500000|2022-03-02 13:25:00|153.8|151.72|154.78|152.7|155.24|153.16|153.27|151.19|0
1646227800000|2022-03-02 13:30:00|155.09|153.01|149.63|147.55|157.7|155.62|149.63|147.55|0
1646228100000|2022-03-02 13:35:00|149.85|147.77|149.16|147.08|150.68|148.6|148.27|146.19|0
1646228400000|2022-03-02 13:40:00|149.31|147.23|148.85|146.77|149.53|147.45|147.73|145.65|0
1646228700000|2022-03-02 13:45:00|148.63|146.55|148.24|146.16|150.05|147.97|146.02|143.94|0
1646229000000|2022-03-02 13:50:00|148.69|146.61|150.86|148.78|151.46|149.38|148.69|146.61|0
1646229300000|2022-03-02 13:55:00|150.94|148.86|152.46|150.38|152.61|150.53|148.54|146.46|0
1646229600000|2022-03-02 14:00:00|152.61|150.53|152.62|150.54|154.27|152.19|152.15|150.07|0
1646229900000|2022-03-02 14:05:00|152.85|150.77|154.06|151.98|154.37|152.29|152.7|150.62|0
1646230200000|2022-03-02 14:10:00|154.52|152.44|153.06|150.98|154.72|152.64|152.3|150.22|0
1646230500000|2022-03-02 14:15:00|152.91|150.83|155.34|153.26|156.27|154.19|151.61|149.53|0
1646230800000|2022-03-02 14:20:00|155.19|153.11|155.64|153.56|155.95|153.87|154.57|152.49|0
1646231100000|2022-03-02 14:25:00|155.18|153.1|157.63|155.55|158.33|156.25|154.56|152.48|0
1646231400000|2022-03-02 14:30:00|157.32|155.24|155.46|153.38|160.12|158.04|154.7|152.62|0
1646231700000|2022-03-02 14:35:00|155.61|153.53|157.57|155.49|159.43|157.35|155.15|153.07|0
1646232000000|2022-03-02 14:40:00|157.73|155.65|165.86|163.78|166.5|164.42|157.42|155.34|0
1646232300000|2022-03-02 14:45:00|166.02|163.94|167.72|165.64|170.47|168.39|164.26|162.18|0
1646232600000|2022-03-02 14:50:00|168.52|166.44|166.42|164.34|169.33|167.25|165.38|163.3|0
1646232900000|2022-03-02 14:55:00|167.06|164.98|164.81|162.73|169|166.92|159.9|157.82|0
1646233200000|2022-03-02 15:00:00|164.49|162.41|168.94|166.86|168.94|166.86|164.17|162.09|0
1646233500000|2022-03-02 15:05:00|168.61|166.53|152.61|150.53|169.26|167.18|150.92|148.84|0
1646233800000|2022-03-02 15:10:00|153.23|151.15|153.6|151.52|156.76|154.68|149.04|146.96|0
1646234100000|2022-03-02 15:15:00|153.06|150.98|155.74|153.66|156.05|153.97|151.84|149.76|0
1646234400000|2022-03-02 15:20:00|155.59|153.51|155.96|153.88|159.86|157.78|154.96|152.88|0
1646234700000|2022-03-02 15:25:00|156.66|154.58|169.07|166.99|172.84|170.76|152.19|150.11|0
1646235000000|2022-03-02 15:30:00|167.77|165.69|165.67|163.59|172.08|170|161.69|159.61|0
1646235300000|2022-03-02 15:35:00|165.18|163.1|172.47|170.39|175.94|173.86|164.06|161.98|0
1646235600000|2022-03-02 15:40:00|173.46|171.38|170.01|167.93|174.61|172.53|168.3|166.22|0
1646235900000|2022-03-02 15:45:00|169.92|167.84|171.22|169.14|172.28|170.2|165.32|163.24|0
1646236200000|2022-03-02 15:50:00|171.63|169.55|162.04|159.96|172.94|170.86|161.56|159.48|0
1646236500000|2022-03-02 15:55:00|162.2|160.12|168.49|166.41|170.28|168.2|162.2|160.12|0
1646236800000|2022-03-02 16:00:00|168.65|166.57|179.64|177.56|181.15|179.07|163.67|161.59|0
1646237100000|2022-03-02 16:05:00|180.65|178.57|181.07|178.99|185.54|183.46|175.65|173.57|0
1646237400000|2022-03-02 16:10:00|181.92|179.84|184.45|182.37|184.45|182.37|179.7|177.62|0
1646237700000|2022-03-02 16:15:00|184.1|182.02|182.7|180.62|185.81|183.73|181.69|179.61|0
1646238000000|2022-03-02 16:20:00|183.21|181.13|180.83|178.75|183.89|181.81|177.98|175.9|0
1646238300000|2022-03-02 16:25:00|181|178.92|183.29|181.21|187.18|185.1|181|178.92|0
1646238600000|2022-03-02 16:30:00|182.61|180.53|190.55|188.47|193.69|191.61|182.61|180.53|0
1646238900000|2022-03-02 16:35:00|190.21|188.13|186.75|184.67|190.73|188.65|184.19|182.11|0
1646239200000|2022-03-02 16:40:00|186.49|184.41|180.28|178.2|189.16|187.08|180.12|178.04|0
1646239500000|2022-03-02 16:45:00|180.03|177.95|181.45|179.37|185.37|183.29|180.03|177.95|0
1646239800000|2022-03-02 16:50:00|181.2|179.12|182.12|180.04|184.84|182.76|180.52|178.44|0
1646240100000|2022-03-02 16:55:00|181.95|179.87|185.68|183.6|186.37|184.29|181.78|179.7|0
1646240400000|2022-03-02 17:00:00|185.42|183.34|185.84|183.76|187.9|185.82|183.8|181.72|0
1646240700000|2022-03-02 17:05:00|184.65|182.57|186.86|184.78|187.72|185.64|181.67|179.59|0
1646241000000|2022-03-02 17:10:00|187.03|184.95|187.8|185.72|190.06|187.98|185.56|183.48|0
1646241300000|2022-03-02 17:15:00|188.14|186.06|187.87|185.79|189.7|187.62|186.41|184.33|0
1646241600000|2022-03-02 17:20:00|187.61|185.53|184.39|182.31|188.81|186.73|184.22|182.14|0
1646241900000|2022-03-02 17:25:00|184.57|182.49|186.62|184.54|187.31|185.23|181.06|178.98|0
1646242200000|2022-03-02 17:30:00|186.79|184.71|189.03|186.95|189.55|187.47|185.93|183.85|0
1646242500000|2022-03-02 17:35:00|188.86|186.78|189.62|187.54|190.93|188.85|186.78|184.7|0
1646242800000|2022-03-02 17:40:00|189.71|187.63|189.53|187.45|190.67|188.59|187.19|185.11|0
1646243100000|2022-03-02 17:45:00|189.7|187.62|189.08|187|190.74|188.66|187.44|185.36|0
1646243400000|2022-03-02 17:50:00|189.17|187.09|188.81|186.73|189.68|187.6|184.51|182.43|0
1646243700000|2022-03-02 17:55:00|188.47|186.39|188.71|186.63|189.06|186.98|186.04|183.96|0
1646244000000|2022-03-02 18:00:00|188.89|186.81|194.91|192.83|194.91|192.83|188.89|186.81|0
1646244300000|2022-03-02 18:05:00|194.38|192.3|195.61|193.53|196.67|194.59|194.38|192.3|0
1646244600000|2022-03-02 18:10:00|195.78|193.7|196.23|194.15|198.74|196.66|194.64|192.56|0
1646244900000|2022-03-02 18:15:00|195.88|193.8|194.45|192.37|196.94|194.86|193.57|191.49|0
1646245200000|2022-03-02 18:20:00|194.28|192.2|192.86|190.78|195.95|193.87|192.86|190.78|0
1646245500000|2022-03-02 18:25:00|192.51|190.43|193.64|191.56|195.32|193.24|192.24|190.16|0
1646245800000|2022-03-02 18:30:00|194.26|192.18|197.78|195.7|199.39|197.31|194.26|192.18|0
1646246100000|2022-03-02 18:35:00|198.14|196.06|199.02|196.94|199.02|196.94|196.27|194.19|0
1646246400000|2022-03-02 18:40:00|198.31|196.23|196.88|194.8|198.57|196.49|194.23|192.15|0
1646246700000|2022-03-02 18:45:00|196.78|194.7|192.54|190.46|197.32|195.24|191.75|189.67|0
1646247000000|2022-03-02 18:50:00|192.98|190.9|196.15|194.07|196.15|194.07|192.63|190.55|0
1646247300000|2022-03-02 18:55:00|195.97|193.89|195.25|193.17|197.56|195.48|193.66|191.58|0
1646247600000|2022-03-02 19:00:00|195.78|193.7|198.16|196.08|198.26|196.18|193.31|191.23|0
1646247900000|2022-03-02 19:05:00|198.08|196|197.89|195.81|199.67|197.59|197.01|194.93|0
1646248200000|2022-03-02 19:10:00|198.07|195.99|197.17|195.09|199.84|197.76|197.17|195.09|0
1646248500000|2022-03-02 19:15:00|197.43|195.35|198.09|196.01|198.58|196.5|196.28|194.2|0
1646248800000|2022-03-02 19:20:00|198.18|196.1|193.93|191.85|200.14|198.06|193.4|191.32|0
1646249100000|2022-03-02 19:25:00|193.83|191.75|193.21|191.13|194.45|192.37|189.63|187.55|0
1646249400000|2022-03-02 19:30:00|193.04|190.96|192.85|190.77|193.39|191.31|190.24|188.16|0
1646249700000|2022-03-02 19:35:00|193.03|190.95|194.6|192.52|195.49|193.41|193.03|190.95|0
1646250000000|2022-03-02 19:40:00|194.77|192.69|197.95|195.87|198.13|196.05|194.77|192.69|0
1646250300000|2022-03-02 19:45:00|198.13|196.05|195.46|193.38|198.13|196.05|193.52|191.44|0
1646250600000|2022-03-02 19:50:00|195.37|193.29|190.36|188.28|198.65|196.57|190.01|187.93|0
1646250900000|2022-03-02 19:55:00|190.88|188.8|189.91|187.83|192.98|190.9|187.74|185.66|0
1646251200000|2022-03-02 20:00:00|190|187.92|195.43|193.35|196.85|194.77|189.48|187.4|0
1646251500000|2022-03-02 20:05:00|195.6|193.52|193.3|191.22|196.66|194.58|192.43|190.35|0
1646251800000|2022-03-02 20:10:00|192.78|190.7|190.49|188.41|195.15|193.07|189.1|187.02|0
1646252100000|2022-03-02 20:15:00|190.32|188.24|192.58|190.5|193.11|191.03|188.05|185.97|0
1646252400000|2022-03-02 20:20:00|191.53|189.45|192.22|190.14|193.98|191.9|188.74|186.66|0
1646252700000|2022-03-02 20:25:00|192.04|189.96|195.87|193.79|196.22|194.14|191.39|189.31|0
1646253000000|2022-03-02 20:30:00|195.16|193.08|197.62|195.54|199.05|196.97|194.45|192.37|0
1646253300000|2022-03-02 20:35:00|197.8|195.72|195.49|193.41|198.86|196.78|195.49|193.41|0
1646253600000|2022-03-02 20:40:00|195.31|193.23|195.13|193.05|197.43|195.35|193.55|191.47|0
1646253900000|2022-03-02 20:45:00|195.66|193.58|198.12|196.04|199.37|197.29|194.95|192.87|0
1646254200000|2022-03-02 20:50:00|200.8|198.72|196.87|194.79|200.8|198.72|195.12|193.04|0
1646254500000|2022-03-02 20:55:00|196.52|194.44|189.15|187.07|196.52|194.44|187.93|185.85|0
1646254800000|2022-03-02 21:00:00|188.1|186.02|188.79|186.71|190.01|187.93|186.89|184.81|0
1646255100000|2022-03-02 21:05:00|188.44|186.36|187.39|185.31|188.61|186.53|186.88|184.8|0
1646255400000|2022-03-02 21:10:00|187.47|185.39|186.69|184.61|188.25|186.17|186.17|184.09|0
1646255700000|2022-03-02 21:15:00|186.68|184.08|187.8|185.2|188.15|185.55|186.68|184.08|0
1646256000000|2022-03-02 21:20:00|187.71|185.11|186.06|183.46|188.23|185.63|185.38|182.78|0
1646256300000|2022-03-02 21:25:00|185.98|183.38|185.37|182.77|186.58|183.98|185.02|182.42|0
1646256600000|2022-03-02 21:30:00|185.45|182.85|184.67|182.07|185.54|182.94|183.81|181.21|0
1646256900000|2022-03-02 21:35:00|184.58|181.98|183.8|181.2|185.01|182.41|183.12|180.52|0
1646257200000|2022-03-02 21:40:00|183.97|181.37|183.19|180.59|184.14|181.54|183.11|180.51|0
1646257500000|2022-03-02 21:45:00|183.1|180.5|181.39|178.79|183.28|180.68|181.39|178.79|0
1646257800000|2022-03-02 21:50:00|181.56|178.96|183.77|181.17|184.11|181.51|181.56|178.96|0
1646258100000|2022-03-02 21:55:00|183.6|181|183.67|181.07|184.28|181.68|183.42|180.82|0
1646258400000|2022-03-02 22:00:00|183.76|181.16|183.35|180.75|183.76|181.16|183.26|180.66|0
1646258700000|2022-03-02 22:05:00|183.27|180.67|183.12|180.52|183.27|180.67|183.12|180.52|0
1646259000000|2022-03-02 22:10:00|183.32|180.72|183.2|180.6|183.32|180.72|182.99|180.39|0
1646259300000|2022-03-02 22:15:00|183.23|180.63|183.47|180.87|183.54|180.94|183.2|180.6|0
1646259600000|2022-03-02 22:20:00|183.46|180.86|183.53|180.93|183.53|180.93|183.41|180.81|0
1646259900000|2022-03-02 22:25:00|183.6|181|183.74|181.14|183.87|181.27|183.45|180.85|0
1646260200000|2022-03-02 22:30:00|183.59|180.99|184.18|181.58|184.18|181.58|183.48|180.88|0
1646260500000|2022-03-02 22:35:00|184.31|181.71|184.3|181.7|184.43|181.83|184.05|181.45|0
1646260800000|2022-03-02 22:40:00|184.32|181.72|183.51|180.91|184.32|181.72|183.51|180.91|0
1646261100000|2022-03-02 22:45:00|182.72|180.12|182.48|179.88|182.77|180.17|181.22|178.62|0
1646261400000|2022-03-02 22:50:00|182.38|179.78|182.34|179.74|182.67|180.07|182.2|179.6|0
1646261700000|2022-03-02 22:55:00|182.32|179.72|183.01|180.41|183.08|180.48|182.32|179.72|0
1646262000000|2022-03-02 23:00:00|182.61|180.01|183.7|181.1|185.24|182.64|181.65|179.05|0
1646262300000|2022-03-02 23:05:00|183.61|181.01|184.8|182.2|185.5|182.9|183.61|181.01|0
1646262600000|2022-03-02 23:10:00|184.63|182.03|184.96|182.36|185.32|182.72|183.68|181.08|0
1646262900000|2022-03-02 23:15:00|185.14|182.54|184.86|182.26|185.31|182.71|184.44|181.84|0
1646263200000|2022-03-02 23:20:00|184.69|182.09|184.25|181.65|185.12|182.52|183.58|180.98|0
1646263500000|2022-03-02 23:25:00|184.08|181.48|183.81|181.21|184.34|181.74|183.3|180.7|0
1646263800000|2022-03-02 23:30:00|183.9|181.3|184.75|182.15|185.44|182.84|183.29|180.69|0
1646264100000|2022-03-02 23:35:00|184.83|182.23|183.1|180.5|184.83|182.23|183.1|180.5|0
1646264400000|2022-03-02 23:40:00|183.02|180.42|181.99|179.39|183.19|180.59|181.99|179.39|0
1646264700000|2022-03-02 23:45:00|182.16|179.56|183.77|181.17|184.03|181.43|182.16|179.56|0
1646265000000|2022-03-02 23:50:00|183.86|181.26|184.7|182.1|184.88|182.28|183.77|181.17|0
1646265300000|2022-03-02 23:55:00|184.88|182.28|184.43|181.83|185.05|182.45|184.26|181.66|0
1646265600000|2022-03-03 00:00:00|184.95|182.35|184.59|181.99|186.07|183.47|184.34|181.74|0
1646265900000|2022-03-03 00:05:00|184.76|182.16|184.5|181.9|185.37|182.77|183.47|180.87|0
1646266200000|2022-03-03 00:10:00|184.33|181.73|185.18|182.58|185.87|183.27|184.33|181.73|0
1646266500000|2022-03-03 00:15:00|184.91|182.31|183.87|181.27|185.35|182.75|183.28|180.68|0
1646266800000|2022-03-03 00:20:00|184.13|181.53|184.64|182.04|185.33|182.73|184.13|181.53|0
1646267100000|2022-03-03 00:25:00|184.47|181.87|184.28|181.68|184.72|182.12|183.6|181|0
1646267400000|2022-03-03 00:30:00|184.46|181.86|184.27|181.67|184.8|182.2|183.77|181.17|0
1646267700000|2022-03-03 00:35:00|184.44|181.84|184.43|181.83|185.13|182.53|184.18|181.58|0
1646268000000|2022-03-03 00:40:00|184.34|181.74|182.88|180.28|184.43|181.83|182.88|180.28|0
1646268300000|2022-03-03 00:45:00|182.71|180.11|183.98|181.38|184.07|181.47|182.71|180.11|0
1646268600000|2022-03-03 00:50:00|183.9|181.3|184.57|181.97|184.92|182.32|183.89|181.29|0
1646268900000|2022-03-03 00:55:00|184.48|181.88|184.64|182.04|184.91|182.31|184.39|181.79|0
1646269200000|2022-03-03 01:00:00|184.39|181.79|186.79|184.19|186.8|184.2|184.05|181.45|0
1646269500000|2022-03-03 01:05:00|186.97|184.37|184.54|181.94|187.31|184.71|184.54|181.94|0
1646269800000|2022-03-03 01:10:00|184.79|182.19|184.36|181.76|184.79|182.19|183.5|180.9|0
1646270100000|2022-03-03 01:15:00|184.53|181.93|185.55|182.95|186.25|183.65|184.36|181.76|0
1646270400000|2022-03-03 01:20:00|185.38|182.78|184.93|182.33|185.72|183.12|184.59|181.99|0
1646270700000|2022-03-03 01:25:00|184.85|182.25|184.23|181.63|185.96|183.36|184.15|181.55|0
1646271000000|2022-03-03 01:30:00|184.41|181.81|183.71|181.11|185.18|182.58|183.12|180.52|0
1646271300000|2022-03-03 01:35:00|183.45|180.85|181.73|179.13|185.34|182.74|181.73|179.13|0
1646271600000|2022-03-03 01:40:00|181.9|179.3|183.26|180.66|183.43|180.83|181.64|179.04|0
1646271900000|2022-03-03 01:45:00|183.17|180.57|183.25|180.65|184.46|181.86|182.91|180.31|0
1646272200000|2022-03-03 01:50:00|183.42|180.82|181.19|178.59|183.59|180.99|181.02|178.42|0
1646272500000|2022-03-03 01:55:00|181.27|178.67|181.01|178.41|181.7|179.1|181.01|178.41|0
1646272800000|2022-03-03 02:00:00|181.18|178.58|181.17|178.57|182.45|179.85|180.83|178.23|0
1646273100000|2022-03-03 02:05:00|181.08|178.48|181.75|179.15|182.02|179.42|181|178.4|0
1646273400000|2022-03-03 02:10:00|181.67|179.07|182.68|180.08|183.03|180.43|181.32|178.72|0
1646273700000|2022-03-03 02:15:00|182.76|180.16|183.36|180.76|183.78|181.18|182.34|179.74|0
1646274000000|2022-03-03 02:20:00|183.44|180.84|184.55|181.95|185.33|182.73|183.36|180.76|0
1646274300000|2022-03-03 02:25:00|184.46|181.86|185.74|183.14|185.83|183.23|184.37|181.77|0
1646274600000|2022-03-03 02:30:00|185.83|183.23|186.33|183.73|186.33|183.73|184.87|182.27|0
1646274900000|2022-03-03 02:35:00|186.42|183.82|186.32|183.72|187.11|184.51|186.07|183.47|0
1646275200000|2022-03-03 02:40:00|186.41|183.81|188.48|185.88|188.66|186.06|186.06|183.46|0
1646275500000|2022-03-03 02:45:00|188.66|186.06|188.47|185.87|189.35|186.75|188.39|185.79|0
1646275800000|2022-03-03 02:50:00|188.64|186.04|187.67|185.07|188.82|186.22|187.59|184.99|0
1646276100000|2022-03-03 02:55:00|187.76|185.16|188.97|186.37|190.2|187.6|187.76|185.16|0
1646276400000|2022-03-03 03:00:00|189.23|186.63|189.83|187.23|191.58|188.98|188.62|186.02|0
1646276700000|2022-03-03 03:05:00|189.57|186.97|189.12|186.52|189.83|187.23|189.03|186.43|0
1646277000000|2022-03-03 03:10:00|189.03|186.43|188.85|186.25|189.38|186.78|188.16|185.56|0
1646277300000|2022-03-03 03:15:00|188.76|186.16|188.41|185.81|188.93|186.33|188.41|185.81|0
1646277600000|2022-03-03 03:20:00|188.23|185.63|188.92|186.32|188.92|186.32|188.23|185.63|0
1646277900000|2022-03-03 03:25:00|189|186.4|188.21|185.61|189.26|186.66|188.21|185.61|0
1646278200000|2022-03-03 03:30:00|188.38|185.78|188.37|185.77|188.81|186.21|187.51|184.91|0
1646278500000|2022-03-03 03:35:00|188.2|185.6|188.36|185.76|188.72|186.12|188.02|185.42|0
1646278800000|2022-03-03 03:40:00|188.27|185.67|189.13|186.53|189.22|186.62|188.27|185.67|0
1646279100000|2022-03-03 03:45:00|188.87|186.27|189.99|187.39|190.43|187.83|188.87|186.27|0
1646279400000|2022-03-03 03:50:00|190.08|187.48|189.81|187.21|190.61|188.01|189.03|186.43|0
1646279700000|2022-03-03 03:55:00|189.9|187.3|189.89|187.29|190.42|187.82|189.72|187.12|0
1646280000000|2022-03-03 04:00:00|189.71|187.11|189.88|187.28|190.23|187.63|189.36|186.76|0
1646280300000|2022-03-03 04:05:00|189.79|187.19|189.43|186.83|190.05|187.45|188.47|185.87|0
1646280600000|2022-03-03 04:10:00|189.34|186.74|189.51|186.91|189.86|187.26|189.08|186.48|0
1646280900000|2022-03-03 04:15:00|189.41|186.81|189.15|186.55|189.67|187.07|188.98|186.38|0
1646281200000|2022-03-03 04:20:00|189.05|186.45|189.48|186.88|189.84|187.24|189.05|186.45|0
1646281500000|2022-03-03 04:25:00|189.57|186.97|190.7|188.1|190.7|188.1|189.48|186.88|0
1646281800000|2022-03-03 04:30:00|190.52|187.92|189.11|186.51|190.6|188|189.11|186.51|0
1646282100000|2022-03-03 04:35:00|188.85|186.25|189.8|187.2|190.06|187.46|188.76|186.16|0
1646282400000|2022-03-03 04:40:00|189.88|187.28|190.14|187.54|190.49|187.89|189.71|187.11|0
1646282700000|2022-03-03 04:45:00|190.31|187.71|189.43|186.83|190.31|187.71|189.08|186.48|0
1646283000000|2022-03-03 04:50:00|189.51|186.91|189.59|186.99|189.77|187.17|189.33|186.73|0
1646283300000|2022-03-03 04:55:00|189.42|186.82|188.88|186.28|189.85|187.25|188.71|186.11|0
1646283600000|2022-03-03 05:00:00|189.06|186.46|189.31|186.71|189.31|186.71|187.31|184.71|0
1646283900000|2022-03-03 05:05:00|189.4|186.8|191.84|189.24|191.84|189.24|189.22|186.62|0
1646284200000|2022-03-03 05:10:00|191.49|188.89|192.35|189.75|193.33|190.73|191.49|188.89|0
1646284500000|2022-03-03 05:15:00|192.18|189.58|191.29|188.69|192.53|189.93|190.94|188.34|0
1646284800000|2022-03-03 05:20:00|191.11|188.51|190.23|187.63|191.29|188.69|189.44|186.84|0
1646285100000|2022-03-03 05:25:00|190.05|187.45|189.69|187.09|190.23|187.63|189.34|186.74|0
1646285400000|2022-03-03 05:30:00|189.87|187.27|190.81|188.21|191.26|188.66|189.87|187.27|0
1646285700000|2022-03-03 05:35:00|190.91|188.31|193|190.4|193.09|190.49|190.55|187.95|0
1646286000000|2022-03-03 05:40:00|192.83|190.23|192.99|190.39|193.35|190.75|192.47|189.87|0
1646286300000|2022-03-03 05:45:00|192.82|190.22|192.28|189.68|193.69|191.09|192.28|189.68|0
1646286600000|2022-03-03 05:50:00|192.1|189.5|192.8|190.2|192.8|190.2|191.66|189.06|0
1646286900000|2022-03-03 05:55:00|192.7|190.1|192.17|189.57|193.32|190.72|191.73|189.13|0
1646287200000|2022-03-03 06:00:00|192.08|189.48|195.6|193|195.78|193.18|191.38|188.78|0
1646287500000|2022-03-03 06:05:00|195.78|193.18|193.29|190.69|195.78|193.18|192.94|190.34|0
1646287800000|2022-03-03 06:10:00|193.2|190.6|195.05|192.45|195.05|192.45|193.2|190.6|0
1646288100000|2022-03-03 06:15:00|194.96|192.36|194.59|191.99|195.67|193.07|193.81|191.21|0
1646288400000|2022-03-03 06:20:00|194.68|192.08|193.97|191.37|194.86|192.26|193.26|190.66|0
1646288700000|2022-03-03 06:25:00|194.14|191.54|191.66|189.06|194.32|191.72|191.66|189.06|0
1646289000000|2022-03-03 06:30:00|191.57|188.97|192.36|189.76|192.44|189.84|190.61|188.01|0
1646289300000|2022-03-03 06:35:00|192.18|189.58|192.43|189.83|192.7|190.1|191.82|189.22|0
1646289600000|2022-03-03 06:40:00|192.52|189.92|191.89|189.29|192.7|190.1|191.28|188.68|0
1646289900000|2022-03-03 06:45:00|191.81|189.21|191.62|189.02|192.16|189.56|191.1|188.5|0
1646290200000|2022-03-03 06:50:00|191.53|188.93|192.84|190.24|193.81|191.21|191.53|188.93|0
1646290500000|2022-03-03 06:55:00|193.02|190.42|195.04|192.44|195.67|193.07|192.4|189.8|0
1646290800000|2022-03-03 07:00:00|194.6|192|192.29|189.69|195.74|193.14|192.02|189.42|0
1646291100000|2022-03-03 07:05:00|192.2|189.6|190.78|188.18|192.47|189.87|190.09|187.49|0
1646291400000|2022-03-03 07:10:00|190.87|188.27|191.65|189.05|191.92|189.32|190.78|188.18|0
1646291700000|2022-03-03 07:15:00|191.74|189.14|193.06|190.46|193.41|190.81|190.95|188.35|0
1646292000000|2022-03-03 07:20:00|192.96|190.36|195.16|192.56|195.34|192.74|192.96|190.36|0
1646292300000|2022-03-03 07:25:00|195.25|192.65|191.54|188.94|195.42|192.82|191.54|188.94|0
1646292600000|2022-03-03 07:30:00|191.45|188.85|188.48|185.88|191.45|188.85|188.3|185.7|0
1646292900000|2022-03-03 07:35:00|188.3|185.7|187.77|185.17|188.65|186.05|187.6|185|0
1646293200000|2022-03-03 07:40:00|187.94|185.34|186.72|184.12|187.94|185.34|185|182.4|0
1646293500000|2022-03-03 07:45:00|186.54|183.94|186.71|184.11|187.06|184.46|184.9|182.3|0
1646293800000|2022-03-03 07:50:00|186.88|184.28|187.74|185.14|187.74|185.14|185.14|182.54|0
1646294100000|2022-03-03 07:55:00|187.56|184.96|187.55|184.95|187.73|185.13|185.65|183.05|0
1646294400000|2022-03-03 08:00:00|188.42|185.82|189.19|186.59|190.06|187.46|184.44|181.84|0
1646294700000|2022-03-03 08:05:00|189.45|186.85|191.02|188.94|192.34|190.26|188.75|186.67|0
1646295000000|2022-03-03 08:10:00|191.11|189.03|192.68|190.6|192.76|190.68|189.53|187.45|0
1646295300000|2022-03-03 08:15:00|192.5|190.42|193.81|191.73|195.23|193.15|192.23|190.15|0
1646295600000|2022-03-03 08:20:00|193.9|191.82|194.24|192.16|194.77|192.69|192.13|190.05|0
1646295900000|2022-03-03 08:25:00|194.42|192.34|190.97|188.89|194.42|192.34|190.89|188.81|0
1646296200000|2022-03-03 08:30:00|190.54|188.46|187.21|185.13|190.8|188.72|186.78|184.7|0
1646296500000|2022-03-03 08:35:00|187.3|185.22|183.26|181.18|187.3|185.22|179.49|177.41|0
1646296800000|2022-03-03 08:40:00|183.6|181.52|181.29|179.21|183.77|181.69|181.12|179.04|0
1646297100000|2022-03-03 08:45:00|181.37|179.29|181.79|179.71|182.3|180.22|181.11|179.03|0
1646297400000|2022-03-03 08:50:00|181.7|179.62|183.7|181.62|184.17|182.09|181.45|179.37|0
1646297700000|2022-03-03 08:55:00|183.88|181.8|185.07|182.99|185.41|183.33|181.73|179.65|0
1646298000000|2022-03-03 09:00:00|186.28|184.2|185.66|183.58|186.7|184.62|184.63|182.55|0
1646298300000|2022-03-03 09:05:00|185.57|183.49|182.55|180.47|186.61|184.53|182.55|180.47|0
1646298600000|2022-03-03 09:10:00|182.64|180.56|185.04|182.96|186.59|184.51|181.36|179.28|0
1646298900000|2022-03-03 09:15:00|185.81|183.73|186.06|183.98|189.79|187.71|183.74|181.66|0
1646299200000|2022-03-03 09:20:00|185.8|183.72|183.38|181.3|187.01|184.93|181.84|179.76|0
1646299500000|2022-03-03 09:25:00|183.03|180.95|182.94|180.86|186.04|183.96|182.94|180.86|0
1646299800000|2022-03-03 09:30:00|183.45|181.37|184.3|182.22|184.48|182.4|182.08|180|0
1646300100000|2022-03-03 09:35:00|184.13|182.05|184.03|181.95|184.73|182.65|182.24|180.16|0
1646300400000|2022-03-03 09:40:00|184.29|182.21|185.22|183.14|186.44|184.36|184.12|182.04|0
1646300700000|2022-03-03 09:45:00|185.4|183.32|187.11|185.03|187.91|185.83|185.22|183.14|0
1646301000000|2022-03-03 09:50:00|186.94|184.86|185.29|183.21|188.76|186.68|184.95|182.87|0
1646301300000|2022-03-03 09:55:00|185.12|183.04|185.71|183.63|187.7|185.62|183.74|181.66|0
1646301600000|2022-03-03 10:00:00|185.53|183.45|184.23|182.15|187|184.92|184.06|181.98|0
1646301900000|2022-03-03 10:05:00|184.32|182.24|183.45|181.37|186.47|184.39|183.28|181.2|0
1646302200000|2022-03-03 10:10:00|183.54|181.46|183.44|181.36|184.65|182.57|183.01|180.93|0
1646302500000|2022-03-03 10:15:00|183.52|181.44|180.78|178.7|184.38|182.3|180.61|178.53|0
1646302800000|2022-03-03 10:20:00|180.95|178.87|180.77|178.69|182.31|180.23|180.26|178.18|0
1646303100000|2022-03-03 10:25:00|180.6|178.52|181.35|179.27|182.3|180.22|180.42|178.34|0
1646303400000|2022-03-03 10:30:00|181.44|179.36|182.19|180.11|182.45|180.37|180.41|178.33|0
1646303700000|2022-03-03 10:35:00|182.11|180.03|182.61|180.53|182.62|180.54|181.59|179.51|0
1646304000000|2022-03-03 10:40:00|182.69|180.61|182.94|180.86|183.8|181.72|182.09|180.01|0
1646304300000|2022-03-03 10:45:00|183.02|180.94|184.48|182.4|184.66|182.58|182|179.92|0
1646304600000|2022-03-03 10:50:00|184.56|182.48|183.43|181.35|184.99|182.91|182.58|180.5|0
1646304900000|2022-03-03 10:55:00|183.69|181.61|183.6|181.52|184.03|181.95|182.14|180.06|0
1646305200000|2022-03-03 11:00:00|183.59|181.51|182.9|180.82|183.85|181.77|181.36|179.28|0
1646305500000|2022-03-03 11:05:00|183.07|180.99|183.14|181.06|183.75|181.67|180.67|178.59|0
1646305800000|2022-03-03 11:10:00|182.89|180.81|185.02|182.94|185.29|183.21|182.45|180.37|0
1646306100000|2022-03-03 11:15:00|185.11|183.03|184.24|182.16|186.49|184.41|183.89|181.81|0
1646306400000|2022-03-03 11:20:00|184.32|182.24|185.95|183.87|186.65|184.57|183.72|181.64|0
1646306700000|2022-03-03 11:25:00|186.12|184.04|187.24|185.16|187.5|185.42|185.6|183.52|0
1646307000000|2022-03-03 11:30:00|187.33|185.25|186.45|184.37|188.54|186.46|186.45|184.37|0
1646307300000|2022-03-03 11:35:00|186.27|184.19|183.16|181.08|186.27|184.19|182.82|180.74|0
1646307600000|2022-03-03 11:40:00|183.33|181.25|182.64|180.56|183.33|181.25|181.95|179.87|0
1646307900000|2022-03-03 11:45:00|182.72|180.64|180.23|178.15|182.72|180.64|178.79|176.71|0
1646308200000|2022-03-03 11:50:00|180.31|178.23|181.42|179.34|181.5|179.42|179.21|177.13|0
1646308500000|2022-03-03 11:55:00|181.33|179.25|181.06|178.98|181.93|179.85|180.81|178.73|0
1646308800000|2022-03-03 12:00:00|181.4|179.32|183.53|181.45|184.05|181.97|181.06|178.98|0
1646309100000|2022-03-03 12:05:00|183.45|181.37|185.33|183.25|185.33|183.25|183.1|181.02|0
1646309400000|2022-03-03 12:10:00|184.99|182.91|185.23|183.15|185.67|183.59|184.29|182.21|0
1646309700000|2022-03-03 12:15:00|184.21|182.13|186.01|183.93|186.26|184.18|183.15|181.07|0
1646310000000|2022-03-03 12:20:00|186.18|184.1|185.99|183.91|186.69|184.61|185.14|183.06|0
1646310300000|2022-03-03 12:25:00|186.08|184|186.85|184.77|188.69|186.61|185.99|183.91|0
1646310600000|2022-03-03 12:30:00|187.03|184.95|187.19|185.11|188.06|185.98|185.63|183.55|0
1646310900000|2022-03-03 12:35:00|187.02|184.94|186.83|184.75|188.23|186.15|186.66|184.58|0
1646311200000|2022-03-03 12:40:00|186.66|184.58|186.82|184.74|187.53|185.45|185.87|183.79|0
1646311500000|2022-03-03 12:45:00|186.12|184.04|185.42|183.34|186.3|184.22|184.39|182.31|0
1646311800000|2022-03-03 12:50:00|185.33|183.25|185.23|183.15|186.46|184.38|184.72|182.64|0
1646312100000|2022-03-03 12:55:00|185.58|183.5|184.88|182.8|187.14|185.06|183.84|181.76|0
1646312400000|2022-03-03 13:00:00|185.22|183.14|187.3|185.22|187.65|185.57|185.13|183.05|0
1646312700000|2022-03-03 13:05:00|187.38|185.3|191.85|189.77|192.2|190.12|186.78|184.7|0
1646313000000|2022-03-03 13:10:00|191.67|189.59|193.88|191.8|195.06|192.98|191.14|189.06|0
1646313300000|2022-03-03 13:15:00|193.71|191.63|192.99|190.91|193.88|191.8|192.11|190.03|0
1646313600000|2022-03-03 13:20:00|192.89|190.81|195.46|193.38|195.64|193.56|192.71|190.63|0
1646313900000|2022-03-03 13:25:00|195.64|193.56|193.76|191.68|197.07|194.99|193.76|191.68|0
1646314200000|2022-03-03 13:30:00|194.03|191.95|194.55|192.47|195.63|193.55|192.87|190.79|0
1646314500000|2022-03-03 13:35:00|194.2|192.12|195.07|192.99|196.24|194.16|193.74|191.66|0
1646314800000|2022-03-03 13:40:00|195.16|193.08|198.46|196.38|198.46|196.38|194.01|191.93|0
1646315100000|2022-03-03 13:45:00|198.28|196.2|196.66|194.58|198.28|196.2|195.95|193.87|0
1646315400000|2022-03-03 13:50:00|195.94|193.86|197.45|195.37|198.44|196.36|194.16|192.08|0
1646315700000|2022-03-03 13:55:00|197.19|195.11|206.04|203.96|206.23|204.15|197.19|195.11|0
1646316000000|2022-03-03 14:00:00|205.86|203.78|213.16|211.08|216.01|213.93|205.31|203.23|0
1646316300000|2022-03-03 14:05:00|212.42|210.34|208.73|206.65|212.42|210.34|208.37|206.29|0
1646316600000|2022-03-03 14:10:00|208.92|206.84|210.86|208.78|211.33|209.25|207.26|205.18|0
1646316900000|2022-03-03 14:15:00|211.23|209.15|208.54|206.46|211.23|209.15|208.17|206.09|0
1646317200000|2022-03-03 14:20:00|208.72|206.64|205.59|203.51|208.72|206.64|205.22|203.14|0
1646317500000|2022-03-03 14:25:00|205.4|203.32|204.11|202.03|206.95|204.87|204.11|202.03|0
1646317800000|2022-03-03 14:30:00|204.84|202.76|202.27|200.19|207.41|205.33|202.27|200.19|0
1646318100000|2022-03-03 14:35:00|202.81|200.73|202.26|200.18|202.81|200.73|197.75|195.67|0
1646318400000|2022-03-03 14:40:00|202.34|200.26|203.97|201.89|206.16|204.08|200.62|198.54|0
1646318700000|2022-03-03 14:45:00|203.7|201.62|197.91|195.83|210.1|208.02|196.83|194.75|0
1646319000000|2022-03-03 14:50:00|197.73|195.65|196.82|194.74|200.96|198.88|194.86|192.78|0
1646319300000|2022-03-03 14:55:00|197|194.92|200.04|197.96|202.22|200.14|195.21|193.13|0
1646319600000|2022-03-03 15:00:00|199.86|197.78|198.05|195.97|204.02|201.94|197.79|195.71|0
1646319900000|2022-03-03 15:05:00|197.51|195.43|195|192.92|197.87|195.79|192.87|190.79|0
1646320200000|2022-03-03 15:10:00|195.18|193.1|195.35|193.27|197.32|195.24|192.15|190.07|0
1646320500000|2022-03-03 15:15:00|195.53|193.45|190.55|188.47|195.53|193.45|188.27|186.19|0
1646320800000|2022-03-03 15:20:00|190.72|188.64|185.99|183.91|190.99|188.91|183.75|181.67|0
1646321100000|2022-03-03 15:25:00|185.47|183.39|186.85|184.77|187.9|185.82|182.71|180.63|0
1646321400000|2022-03-03 15:30:00|185.89|183.81|184.76|182.68|189.46|187.38|184.24|182.16|0
1646321700000|2022-03-03 15:35:00|184.5|182.42|177.56|175.48|186.32|184.24|177.39|175.31|0
1646322000000|2022-03-03 15:40:00|177.73|175.65|174.52|172.44|180.11|178.03|174.01|171.93|0
1646322300000|2022-03-03 15:45:00|174.18|172.1|175.53|173.45|176.86|174.78|173.17|171.09|0
1646322600000|2022-03-03 15:50:00|174.01|171.93|170.51|168.43|175.76|173.68|170.51|168.43|0
1646322900000|2022-03-03 15:55:00|171.17|169.09|167.02|164.94|171.5|169.42|167.02|164.94|0
1646323200000|2022-03-03 16:00:00|167.35|165.27|170.12|168.04|171.29|169.21|167.18|165.1|0
1646323500000|2022-03-03 16:05:00|170.45|168.37|169.31|167.23|170.81|168.73|165.2|163.12|0
1646323800000|2022-03-03 16:10:00|168.32|166.24|164.52|162.44|169.64|167.56|162.9|160.82|0
1646324100000|2022-03-03 16:15:00|164.2|162.12|168.03|165.95|168.03|165.95|161.61|159.53|0
1646324400000|2022-03-03 16:20:00|167.87|165.79|171.3|169.22|172.19|170.11|167.87|165.79|0
1646324700000|2022-03-03 16:25:00|171.39|169.31|172.39|170.31|174.9|172.82|170.3|168.22|0
1646325000000|2022-03-03 16:30:00|172.05|169.97|172.88|170.8|173.9|171.82|170.71|168.63|0
1646325300000|2022-03-03 16:35:00|173.38|171.3|170.94|168.86|173.55|171.47|167.53|165.45|0
1646325600000|2022-03-03 16:40:00|170.86|168.78|175.56|173.48|177.26|175.18|169.85|167.77|0
1646325900000|2022-03-03 16:45:00|175.73|173.65|173.01|170.93|176.23|174.15|172.01|169.93|0
1646326200000|2022-03-03 16:50:00|173.52|171.44|174.01|171.93|175.88|173.8|171.33|169.25|0
1646326500000|2022-03-03 16:55:00|174.09|172.01|175.53|173.45|178.94|176.86|168.32|166.24|0
1646326800000|2022-03-03 17:00:00|175.44|173.36|177.38|175.3|177.56|175.48|174|171.92|0
1646327100000|2022-03-03 17:05:00|177.55|175.47|179.34|177.26|179.34|177.26|175|172.92|0
1646327400000|2022-03-03 17:10:00|180.11|178.03|179.65|177.57|182.24|180.16|178.4|176.32|0
1646327700000|2022-03-03 17:15:00|180.17|178.09|179.81|177.73|182.06|179.98|178.11|176.03|0
1646328000000|2022-03-03 17:20:00|179.64|177.56|175.7|173.62|179.64|177.56|175.36|173.28|0
1646328300000|2022-03-03 17:25:00|175.53|173.45|170.93|168.85|176.38|174.3|169.93|167.85|0
1646328600000|2022-03-03 17:30:00|171.43|169.35|190.67|188.59|194.3|192.22|170.1|168.02|0
1646328900000|2022-03-03 17:35:00|191.29|189.21|185|182.92|195.63|193.55|183.43|181.35|0
1646329200000|2022-03-03 17:40:00|184.04|181.96|184.29|182.21|184.83|182.75|180.31|178.23|0
1646329500000|2022-03-03 17:45:00|184.82|182.74|184.46|182.38|187|184.92|180.13|178.05|0
1646329800000|2022-03-03 17:50:00|184.28|182.2|183.75|181.67|184.98|182.9|180.8|178.72|0
1646330100000|2022-03-03 17:55:00|182.53|180.45|185.48|183.4|187.59|185.51|182.18|180.1|0
1646330400000|2022-03-03 18:00:00|185.83|183.75|187.58|185.5|188.63|186.55|182.69|180.61|0
1646330700000|2022-03-03 18:05:00|187.22|185.14|185.81|183.73|190.75|188.67|184.24|182.16|0
1646331000000|2022-03-03 18:10:00|185.99|183.91|188.96|186.88|189.32|187.24|184.24|182.16|0
1646331300000|2022-03-03 18:15:00|188.52|186.44|191.9|189.82|192.97|190.89|188.52|186.44|0
1646331600000|2022-03-03 18:20:00|191.72|189.64|191.17|189.09|192.43|190.35|189.58|187.5|0
1646331900000|2022-03-03 18:25:00|191.26|189.18|192.23|190.15|192.95|190.87|189.48|187.4|0
1646332200000|2022-03-03 18:30:00|192.05|189.97|184.27|182.19|192.05|189.97|182.52|180.44|0
1646332500000|2022-03-03 18:35:00|184.62|182.54|185.13|183.05|187.42|185.34|184.61|182.53|0
1646332800000|2022-03-03 18:40:00|184.96|182.88|184.42|182.34|186.09|184.01|181.81|179.73|0
1646333100000|2022-03-03 18:45:00|184.6|182.52|185.99|183.91|186.78|184.7|181.97|179.89|0
1646333400000|2022-03-03 18:50:00|185.81|183.73|187.03|184.95|188.98|186.9|185.81|183.73|0
1646333700000|2022-03-03 18:55:00|187.29|185.21|184.57|182.49|188.62|186.54|184.04|181.96|0
1646334000000|2022-03-03 19:00:00|184.92|182.84|184.91|182.83|188.64|186.56|183.95|181.87|0
1646334300000|2022-03-03 19:05:00|184.56|182.48|183.84|181.76|186.68|184.6|183.33|181.25|0
1646334600000|2022-03-03 19:10:00|184.02|181.94|192.46|190.38|193.72|191.64|181.56|179.48|0
1646334900000|2022-03-03 19:15:00|192.73|190.65|190.92|188.84|193.35|191.27|190.4|188.32|0
1646335200000|2022-03-03 19:20:00|191.1|189.02|187.7|185.62|191.1|189.02|186.99|184.91|0
1646335500000|2022-03-03 19:25:00|187.61|185.53|190.17|188.09|190.37|188.29|187.52|185.44|0
1646335800000|2022-03-03 19:30:00|190.34|188.26|186.95|184.87|190.34|188.26|186.25|184.17|0
1646336100000|2022-03-03 19:35:00|187.49|185.41|184.3|182.22|188.19|186.11|184.3|182.22|0
1646336400000|2022-03-03 19:40:00|185|182.92|179.91|177.83|186.32|184.24|178.87|176.79|0
1646336700000|2022-03-03 19:45:00|180.09|178.01|175.67|173.59|180.44|178.36|175.5|173.42|0
1646337000000|2022-03-03 19:50:00|175.75|173.67|174.49|172.41|176.87|174.79|170.14|168.06|0
1646337300000|2022-03-03 19:55:00|174.75|172.67|175.08|173|175.94|173.86|172.89|170.81|0
1646337600000|2022-03-03 20:00:00|174.06|171.98|167.51|165.43|174.48|172.4|167.02|164.94|0
1646337900000|2022-03-03 20:05:00|168.18|166.1|166.84|164.76|171.35|169.27|164.86|162.78|0
1646338200000|2022-03-03 20:10:00|166.75|164.67|168.49|166.41|169.08|167|166.01|163.93|0
1646338500000|2022-03-03 20:15:00|168.16|166.08|171.82|169.74|173.51|171.43|167.32|165.24|0
1646338800000|2022-03-03 20:20:00|171.49|169.41|170.21|168.13|173|170.92|168.22|166.14|0
1646339100000|2022-03-03 20:25:00|170.47|168.39|175.26|173.18|175.6|173.52|169.76|167.68|0
1646339400000|2022-03-03 20:30:00|175.43|173.35|167.75|165.67|175.43|173.35|165.66|163.58|0
1646339700000|2022-03-03 20:35:00|167.42|165.34|169.58|167.5|169.92|167.84|164.13|162.05|0
1646340000000|2022-03-03 20:40:00|169.25|167.17|163.29|161.21|169.25|167.17|162.97|160.89|0
1646340300000|2022-03-03 20:45:00|162.8|160.72|164.1|162.02|164.92|162.84|160.2|158.12|0
1646340600000|2022-03-03 20:50:00|165|162.92|167.59|165.51|170.22|168.14|161.16|159.08|0
1646340900000|2022-03-03 20:55:00|167.26|165.18|170.76|168.68|171.1|169.02|165.1|163.02|0
1646341200000|2022-03-03 21:00:00|170.43|168.35|171.13|169.05|173.46|171.38|169.08|167|0
1646341500000|2022-03-03 21:05:00|171.47|169.39|172.31|170.23|172.48|170.4|170.45|168.37|0
1646341800000|2022-03-03 21:10:00|172.14|170.06|172.97|170.89|173.83|171.75|172.13|170.05|0
1646342100000|2022-03-03 21:15:00|172.55|169.95|173.22|170.62|173.39|170.79|171.87|169.27|0
1646342400000|2022-03-03 21:20:00|173.13|170.53|172.19|169.59|173.13|170.53|171.77|169.17|0
1646342700000|2022-03-03 21:25:00|172.36|169.76|172.86|170.26|172.86|170.26|171.34|168.74|0
1646343000000|2022-03-03 21:30:00|172.77|170.17|171.83|169.23|172.86|170.26|171.33|168.73|0
1646343300000|2022-03-03 21:35:00|172|169.4|170.3|167.7|172.68|170.08|170.21|167.61|0
1646343600000|2022-03-03 21:40:00|170.38|167.78|170.79|168.19|171.14|168.54|170.21|167.61|0
1646343900000|2022-03-03 21:45:00|170.96|168.36|171.97|169.37|171.97|169.37|170.12|167.52|0
1646344200000|2022-03-03 21:50:00|171.96|169.36|173.57|170.97|173.83|171.23|171.71|169.11|0
1646344500000|2022-03-03 21:55:00|173.48|170.88|173.72|171.12|173.98|171.38|173.22|170.62|0
1646344800000|2022-03-03 22:00:00|173.67|171.07|173.41|170.81|173.72|171.12|173.41|170.81|0
1646345100000|2022-03-03 22:05:00|173.39|170.79|173.55|170.95|173.66|171.06|173.38|170.78|0
1646345400000|2022-03-03 22:10:00|173.54|170.94|173.74|171.14|173.91|171.31|173.47|170.87|0
1646345700000|2022-03-03 22:15:00|173.81|171.21|173.7|171.1|173.81|171.21|173.7|171.1|0
1646346000000|2022-03-03 22:20:00|173.81|171.21|174.51|171.91|174.51|171.91|173.81|171.21|0
1646346300000|2022-03-03 22:25:00|174.63|172.03|174.47|171.87|174.63|172.03|174.1|171.5|0
1646346600000|2022-03-03 22:30:00|174.5|171.9|174.33|171.73|174.62|172.02|174.33|171.73|0
1646346900000|2022-03-03 22:35:00|174.3|171.7|173.93|171.33|174.33|171.73|173.93|171.33|0
1646347200000|2022-03-03 22:40:00|173.92|171.32|173.99|171.39|174.07|171.47|173.92|171.32|0
1646347500000|2022-03-03 22:45:00|174.02|171.42|173.96|171.36|174.06|171.46|173.93|171.33|0
1646347800000|2022-03-03 22:50:00|173.93|171.33|173.75|171.15|173.97|171.37|173.75|171.15|0
1646348100000|2022-03-03 22:55:00|173.67|171.07|174.24|171.64|174.24|171.64|173.67|171.07|0
1646348400000|2022-03-03 23:00:00|175.13|172.53|173.58|170.98|175.13|172.53|172.99|170.39|0
1646348700000|2022-03-03 23:05:00|173.67|171.07|173.4|170.8|173.92|171.32|172.04|169.44|0
1646349000000|2022-03-03 23:10:00|173.57|170.97|174.92|172.32|175.18|172.58|172.8|170.2|0
1646349300000|2022-03-03 23:15:00|174.84|172.24|175.25|172.65|175.86|173.26|174.66|172.06|0
1646349600000|2022-03-03 23:20:00|175.34|172.74|173.7|171.1|175.68|173.08|173.7|171.1|0
1646349900000|2022-03-03 23:25:00|173.79|171.19|174.55|171.95|174.81|172.21|173.28|170.68|0
1646350200000|2022-03-03 23:30:00|174.63|172.03|176.85|174.25|177.2|174.6|174.63|172.03|0
1646350500000|2022-03-03 23:35:00|177.02|174.42|177.87|175.27|178.22|175.62|177.02|174.42|0
1646350800000|2022-03-03 23:40:00|177.96|175.36|177.52|174.92|178.04|175.44|177.17|174.57|0
1646351100000|2022-03-03 23:45:00|177.6|175|177.42|174.82|178.37|175.77|177|174.4|0
1646351400000|2022-03-03 23:50:00|177.24|174.64|177.84|175.24|178.19|175.59|176.99|174.39|0
1646351700000|2022-03-03 23:55:00|177.75|175.15|177.83|175.23|179.04|176.44|177.66|175.06|0
1646352000000|2022-03-04 00:00:00|177.74|175.14|179.03|176.43|179.37|176.77|176.96|174.36|0
1646352300000|2022-03-04 00:05:00|178.51|175.91|167.86|165.26|178.51|175.91|167.86|165.26|0
1646352600000|2022-03-04 00:10:00|167.52|164.92|166.26|163.66|169.62|167.02|161.71|159.11|0
1646352900000|2022-03-04 00:15:00|165.59|162.99|160.54|157.94|166.09|163.49|160.38|157.78|0
1646353200000|2022-03-04 00:20:00|160.38|157.78|153.26|150.66|161.36|158.76|151.6|149|0
1646353500000|2022-03-04 00:25:00|153.34|150.74|152.45|149.85|157.02|154.42|152.31|149.71|0
1646353800000|2022-03-04 00:30:00|152.14|149.54|146.43|143.83|153.89|151.29|145.72|143.12|0
1646354100000|2022-03-04 00:35:00|146.66|144.06|136.27|132.87|150.72|148.12|135.75|132.35|0
1646354400000|2022-03-04 00:40:00|136.35|132.95|136.99|133.59|137.16|133.76|131.72|128.32|0
1646354700000|2022-03-04 00:45:00|136.92|133.52|146.59|143.19|147.04|143.64|134.3|130.9|0
1646355000000|2022-03-04 00:50:00|147.04|143.64|142.47|139.07|148.23|144.83|142.47|139.07|0
1646355300000|2022-03-04 00:55:00|142.32|138.92|139.78|136.38|143.2|139.8|133.6|130.2|0
1646355600000|2022-03-04 01:00:00|139.99|136.59|153.61|150.21|153.61|150.21|137.27|133.87|0
1646355900000|2022-03-04 01:05:00|153.54|150.14|144.26|140.86|154.36|150.96|142.42|139.02|0
1646356200000|2022-03-04 01:10:00|144.33|140.93|149.27|145.87|150.43|147.03|140.31|136.91|0
1646356500000|2022-03-04 01:15:00|148.84|145.44|151.44|148.04|152.47|149.07|146.09|142.69|0
1646356800000|2022-03-04 01:20:00|151.29|147.89|155.59|152.19|157.57|154.17|146.88|143.48|0
1646357100000|2022-03-04 01:25:00|155.81|152.41|150.66|147.26|155.81|152.41|147.67|144.27|0
1646357400000|2022-03-04 01:30:00|150.81|147.41|155.51|152.11|155.51|152.11|148.86|145.46|0
1646357700000|2022-03-04 01:35:00|156.12|152.72|155.65|152.25|160.59|157.19|154.13|150.73|0
1646358000000|2022-03-04 01:40:00|155.57|152.17|156.25|152.85|157.26|153.86|152.59|149.19|0
1646358300000|2022-03-04 01:45:00|156.4|153|159.83|156.43|160.61|157.21|154.1|150.7|0
1646358600000|2022-03-04 01:50:00|159.91|156.51|163.47|160.07|167.88|164.48|159.91|156.51|0
1646358900000|2022-03-04 01:55:00|163.79|160.39|160.97|157.57|165.22|161.82|160.66|157.26|0
1646359200000|2022-03-04 02:00:00|161.05|157.65|155.06|151.66|162.16|158.76|153.38|149.98|0
1646359500000|2022-03-04 02:05:00|155.3|151.9|156.69|153.29|158.42|155.02|154.6|151.2|0
1646359800000|2022-03-04 02:10:00|156.92|153.52|158.6|155.2|161.32|157.92|156.14|152.74|0
1646360100000|2022-03-04 02:15:00|158.52|155.12|154.59|151.19|159.95|156.55|154.51|151.11|0
1646360400000|2022-03-04 02:20:00|154.82|151.42|155.59|152.19|157.25|153.85|154.27|150.87|0
1646360700000|2022-03-04 02:25:00|155.67|152.27|153.16|149.76|155.98|152.58|152.47|149.07|0
1646361000000|2022-03-04 02:30:00|153.24|149.84|155.8|152.4|156.59|153.19|153.24|149.84|0
1646361300000|2022-03-04 02:35:00|155.96|152.56|160.68|157.28|161.88|158.48|154.86|151.46|0
1646361600000|2022-03-04 02:40:00|160.52|157.12|158.05|154.65|160.92|157.52|157.35|153.95|0
1646361900000|2022-03-04 02:45:00|158.21|154.81|155.61|152.21|158.45|155.05|154.75|151.35|0
1646362200000|2022-03-04 02:50:00|155.52|152.12|152.09|148.69|155.76|152.36|148.72|145.32|0
1646362500000|2022-03-04 02:55:00|151.71|148.31|153.72|150.32|155.51|152.11|151.09|147.69|0
1646362800000|2022-03-04 03:00:00|153.96|150.56|155.34|151.94|158.07|154.67|153.72|150.32|0
1646363100000|2022-03-04 03:05:00|155.1|151.7|154.53|151.93|155.39|152.79|152.4|149|0
1646363400000|2022-03-04 03:10:00|154.46|151.86|153.63|151.03|155.08|152.48|150.48|147.88|0
1646363700000|2022-03-04 03:15:00|153.24|150.64|150|147.4|154.25|151.65|149.78|147.18|0
1646364000000|2022-03-04 03:20:00|150.61|148.01|152.76|150.16|152.99|150.39|150.15|147.55|0
1646364300000|2022-03-04 03:25:00|152.68|150.08|152.82|150.22|153.92|151.32|149.52|146.92|0
1646364600000|2022-03-04 03:30:00|152.9|150.3|153.43|150.83|154.44|151.84|151.66|149.06|0
1646364900000|2022-03-04 03:35:00|153.5|150.9|153.49|150.89|155.36|152.76|151.73|149.13|0
1646365200000|2022-03-04 03:40:00|153.42|150.82|151.63|149.03|153.42|150.82|150.63|148.03|0
1646365500000|2022-03-04 03:45:00|151.16|148.56|147.64|145.04|152.09|149.49|147.49|144.89|0
1646365800000|2022-03-04 03:50:00|147.79|145.19|149.69|147.09|150|147.4|146.88|144.28|0
1646366100000|2022-03-04 03:55:00|149.61|147.01|149.14|146.54|150.67|148.07|148.38|145.78|0
1646366400000|2022-03-04 04:00:00|148.98|146.38|149.58|146.98|149.96|147.36|147.92|145.32|0
1646366700000|2022-03-04 04:05:00|149.5|146.9|151.93|149.33|153.09|150.49|148.44|145.84|0
1646367000000|2022-03-04 04:10:00|151.86|149.26|150.93|148.33|152.47|149.87|150.39|147.79|0
1646367300000|2022-03-04 04:15:00|151.15|148.55|152.75|150.15|152.99|150.39|150.62|148.02|0
1646367600000|2022-03-04 04:20:00|152.83|150.23|150.21|147.61|152.83|150.23|149.76|147.16|0
1646367900000|2022-03-04 04:25:00|150.36|147.76|150.5|147.9|152.28|149.68|149.67|147.07|0
1646368200000|2022-03-04 04:30:00|151.04|148.44|149.88|147.28|151.88|149.28|148.75|146.15|0
1646368500000|2022-03-04 04:35:00|149.81|147.21|152.32|149.72|152.4|149.8|149.42|146.82|0
1646368800000|2022-03-04 04:40:00|152.31|149.71|152.76|150.16|154|151.4|152.24|149.64|0
1646369100000|2022-03-04 04:45:00|153.07|150.47|151.6|149|153.07|150.47|150.31|147.71|0
1646369400000|2022-03-04 04:50:00|151.91|149.31|152.82|150.22|152.89|150.29|151.75|149.15|0
1646369700000|2022-03-04 04:55:00|152.51|149.91|154.11|151.51|155.05|152.45|152.51|149.91|0
1646370000000|2022-03-04 05:00:00|154.35|151.75|156.9|154.3|156.9|154.3|153.42|150.82|0
1646370300000|2022-03-04 05:05:00|156.98|154.38|157.12|154.52|157.36|154.76|155.8|153.2|0
1646370600000|2022-03-04 05:10:00|156.88|154.28|159.62|157.02|160.25|157.65|156.88|154.28|0
1646370900000|2022-03-04 05:15:00|159.85|157.25|159.29|156.69|159.93|157.33|158.04|155.44|0
1646371200000|2022-03-04 05:20:00|159.61|157.01|158.96|156.36|160.24|157.64|158.02|155.42|0
1646371500000|2022-03-04 05:25:00|159.04|156.44|158.08|155.48|159.2|156.6|157.78|155.18|0
1646371800000|2022-03-04 05:30:00|157.77|155.17|158.86|156.26|159.34|156.74|157.54|154.94|0
1646372100000|2022-03-04 05:35:00|159.01|156.41|157.88|155.28|159.01|156.41|157.56|154.96|0
1646372400000|2022-03-04 05:40:00|158.04|155.44|157.01|154.41|158.89|156.29|155.61|153.01|0
1646372700000|2022-03-04 05:45:00|156.92|154.32|156.52|153.92|157.86|155.26|155.43|152.83|0
1646373000000|2022-03-04 05:50:00|156.6|154|158.71|156.11|158.79|156.19|156.13|153.53|0
1646373300000|2022-03-04 05:55:00|158.63|156.03|160.99|158.39|161.55|158.95|158.39|155.79|0
1646373600000|2022-03-04 06:00:00|160.75|158.15|163.77|161.17|163.93|161.33|159.48|156.88|0
1646373900000|2022-03-04 06:05:00|163.93|161.33|165.53|162.93|168.29|165.69|163.77|161.17|0
1646374200000|2022-03-04 06:10:00|165.61|163.01|164.87|162.27|165.69|163.09|163.91|161.31|0
1646374500000|2022-03-04 06:15:00|164.79|162.19|164.62|162.02|166.65|164.05|164.06|161.46|0
1646374800000|2022-03-04 06:20:00|164.54|161.94|163.32|160.72|164.62|162.02|162.13|159.53|0
1646375100000|2022-03-04 06:25:00|163.4|160.8|165.48|162.88|165.56|162.96|163.4|160.8|0
1646375400000|2022-03-04 06:30:00|165.4|162.8|162.71|160.31|165.56|162.96|161.86|159.26|0
1646375700000|2022-03-04 06:35:00|162.87|160.47|162.7|160.3|164.15|161.75|162.39|159.99|0
1646376000000|2022-03-04 06:40:00|162.78|160.38|162.85|160.45|163.42|161.02|160.94|158.54|0
1646376300000|2022-03-04 06:45:00|162.69|160.29|161.24|158.84|162.69|160.29|160.28|157.88|0
1646376600000|2022-03-04 06:50:00|161.23|158.83|160.67|158.27|162.02|159.62|160.51|158.11|0
1646376900000|2022-03-04 06:55:00|160.59|158.19|162.49|160.09|163.13|160.73|160.43|158.03|0
1646377200000|2022-03-04 07:00:00|162.33|159.93|165.13|162.73|165.86|163.46|161.21|158.81|0
1646377500000|2022-03-04 07:05:00|165.53|163.13|168.12|165.72|170.5|168.1|165.21|162.81|0
1646377800000|2022-03-04 07:10:00|167.79|165.39|163.78|161.38|168.44|166.04|163.71|161.31|0
1646378100000|2022-03-04 07:15:00|163.46|161.06|160.78|158.38|164.75|162.35|159.25|156.85|0
1646378400000|2022-03-04 07:20:00|161.1|158.7|163.48|161.08|164.44|162.04|161.1|158.7|0
1646378700000|2022-03-04 07:25:00|162.84|160.44|165.73|163.33|168.07|165.67|162.67|160.27|0
1646379000000|2022-03-04 07:30:00|165.65|163.25|164.99|162.59|166.95|164.55|164.59|162.19|0
1646379300000|2022-03-04 07:35:00|164.82|162.42|162.71|160.31|167.17|164.77|162.71|160.31|0
1646379600000|2022-03-04 07:40:00|162.55|160.15|163.18|160.78|163.51|161.11|161.67|159.27|0
1646379900000|2022-03-04 07:45:00|163.5|161.1|163.01|160.61|165.69|163.29|162.53|160.13|0
1646380200000|2022-03-04 07:50:00|162.93|160.53|163.24|160.84|163.8|161.4|162.04|159.64|0
1646380500000|2022-03-04 07:55:00|163.4|161|165.74|163.34|166.22|163.82|162.99|160.59|0
1646380800000|2022-03-04 08:00:00|164.53|162.13|161.85|159.45|168.68|166.28|161.85|159.45|0
1646381100000|2022-03-04 08:05:00|161.29|159.37|169.66|167.74|169.66|167.74|161.05|159.13|0
1646381400000|2022-03-04 08:10:00|169.82|167.9|170.77|168.85|173.3|171.38|169.66|167.74|0
1646381700000|2022-03-04 08:15:00|170.93|169.01|167.45|165.53|170.93|169.01|166.14|164.22|0
1646382000000|2022-03-04 08:20:00|167.2|165.28|170.24|168.32|173.42|171.5|167.2|165.28|0
1646382300000|2022-03-04 08:25:00|170|168.08|167.4|165.48|171.16|169.24|166.61|164.69|0
1646382600000|2022-03-04 08:30:00|167.07|165.15|160.41|158.49|167.07|165.15|159.69|157.77|0
1646382900000|2022-03-04 08:35:00|160.33|158.41|158|156.08|161.62|159.7|157.37|155.45|0
1646383200000|2022-03-04 08:40:00|157.93|156.01|158.06|156.14|159.44|157.52|153.97|152.05|0
1646383500000|2022-03-04 08:45:00|158.62|156.7|158.84|156.92|160.84|158.92|156.88|154.96|0
1646383800000|2022-03-04 08:50:00|158.92|157|158.67|156.75|159.55|157.63|155.61|153.69|0
1646384100000|2022-03-04 08:55:00|158.43|156.51|156.22|154.3|159.14|157.22|155.59|153.67|0
1646384400000|2022-03-04 09:00:00|155.75|153.83|155.15|153.23|157.73|155.81|154.06|152.14|0
1646384700000|2022-03-04 09:05:00|155.46|153.54|153.04|151.12|156.78|154.86|152.81|150.89|0
1646385000000|2022-03-04 09:10:00|153.27|151.35|152.72|150.8|153.96|152.04|151.87|149.95|0
1646385300000|2022-03-04 09:15:00|152.56|150.64|154.94|153.02|155.41|153.49|151.41|149.49|0
1646385600000|2022-03-04 09:20:00|154.79|152.87|151.31|149.39|155.02|153.1|149.03|147.11|0
1646385900000|2022-03-04 09:25:00|151.77|149.85|156.16|154.24|156.16|154.24|149.86|147.94|0
1646386200000|2022-03-04 09:30:00|155.85|153.93|156.26|154.34|158.88|156.96|155.14|153.22|0
1646386500000|2022-03-04 09:35:00|156.73|154.81|151.2|149.28|156.73|154.81|151.2|149.28|0
1646386800000|2022-03-04 09:40:00|151.12|149.2|152.41|150.49|153.72|151.8|149.21|147.29|0
1646387100000|2022-03-04 09:45:00|152.33|150.41|154.49|152.57|156.98|155.06|152.33|150.41|0
1646387400000|2022-03-04 09:50:00|154.57|152.65|152.86|150.94|156.42|154.5|152.86|150.94|0
1646387700000|2022-03-04 09:55:00|153.7|151.78|153.93|152.01|154.31|152.39|150.56|148.64|0
1646388000000|2022-03-04 10:00:00|154|152.08|155.22|153.3|156.16|154.24|151.54|149.62|0
1646388300000|2022-03-04 10:05:00|155.3|153.38|153.9|151.98|156.3|154.38|153.75|151.83|0
1646388600000|2022-03-04 10:10:00|153.74|151.82|154.97|153.05|156.29|154.37|152.67|150.75|0
1646388900000|2022-03-04 10:15:00|155.04|153.12|156.11|154.19|156.98|155.06|154.19|152.27|0
1646389200000|2022-03-04 10:20:00|155.88|153.96|158.56|156.64|159.55|157.63|154.95|153.03|0
1646389500000|2022-03-04 10:25:00|158.41|156.49|161.81|159.89|161.81|159.89|157.54|155.62|0
1646389800000|2022-03-04 10:30:00|162.04|160.12|158.38|156.46|162.04|160.12|158|156.08|0
1646390100000|2022-03-04 10:35:00|158.31|156.39|157.51|155.59|158.78|156.86|157.2|155.28|0
1646390400000|2022-03-04 10:40:00|157.67|155.75|155.94|154.02|158.14|156.22|155.78|153.86|0
1646390700000|2022-03-04 10:45:00|156.17|154.25|155.78|153.86|156.41|154.49|154.31|152.39|0
1646391000000|2022-03-04 10:50:00|155.85|153.93|152.36|150.44|156.4|154.48|152.36|150.44|0
1646391300000|2022-03-04 10:55:00|152.05|150.13|152.61|150.69|155.47|153.55|151.28|149.36|0
1646391600000|2022-03-04 11:00:00|152.69|150.77|153.83|151.91|154.15|152.23|150.69|148.77|0
1646391900000|2022-03-04 11:05:00|153.67|151.75|155.44|153.52|155.83|153.91|152.37|150.45|0
1646392200000|2022-03-04 11:10:00|155.05|153.13|151.42|149.5|155.52|153.6|151.27|149.35|0
1646392500000|2022-03-04 11:15:00|151.5|149.58|149.65|147.73|152.65|150.73|149.65|147.73|0
1646392800000|2022-03-04 11:20:00|149.58|147.66|153.62|151.7|153.93|152.01|148.81|146.89|0
1646393100000|2022-03-04 11:25:00|153.55|151.63|154.61|152.69|154.61|152.69|152.92|151|0
1646393400000|2022-03-04 11:30:00|154.53|152.61|155.45|153.53|155.69|153.77|152.91|150.99|0
1646393700000|2022-03-04 11:35:00|155.38|153.46|152.12|150.2|155.69|153.77|152.12|150.2|0
1646394000000|2022-03-04 11:40:00|152.2|150.28|153.57|151.65|154.58|152.66|151.28|149.36|0
1646394300000|2022-03-04 11:45:00|153.41|151.49|153.94|152.02|154.87|152.95|152.26|150.34|0
1646394600000|2022-03-04 11:50:00|153.86|151.94|155.86|153.94|156.33|154.41|152.47|150.55|0
1646394900000|2022-03-04 11:55:00|156.1|154.18|153.37|151.45|156.1|154.18|152.07|150.15|0
1646395200000|2022-03-04 12:00:00|153.45|151.53|154.52|152.6|154.84|152.92|151.91|149.99|0
1646395500000|2022-03-04 12:05:00|154.21|152.29|149.6|147.68|154.52|152.6|149.6|147.68|0
1646395800000|2022-03-04 12:10:00|149.52|147.6|147.32|145.4|150.51|148.59|147.02|145.1|0
1646396100000|2022-03-04 12:15:00|147.16|145.24|151.54|149.62|151.85|149.93|147.09|145.17|0
1646396400000|2022-03-04 12:20:00|151.31|149.39|149.55|147.63|151.85|149.93|148.95|147.03|0
1646396700000|2022-03-04 12:25:00|149.25|147.33|146.22|144.3|149.62|147.7|145.63|143.71|0
1646397000000|2022-03-04 12:30:00|146.07|144.15|146.43|144.51|147.64|145.72|145.62|143.7|0
1646397300000|2022-03-04 12:35:00|146.06|144.14|150.58|148.66|150.88|148.96|145.91|143.99|0
1646397600000|2022-03-04 12:40:00|150.65|148.73|151.78|149.86|151.79|149.87|149.73|147.81|0
1646397900000|2022-03-04 12:45:00|152.62|150.7|153.84|151.92|156.25|154.33|152.62|150.7|0
1646398200000|2022-03-04 12:50:00|153.76|151.84|152.13|150.21|154.22|152.3|150.39|148.47|0
1646398500000|2022-03-04 12:55:00|152.06|150.14|153.71|151.79|154.18|152.26|151.47|149.55|0
1646398800000|2022-03-04 13:00:00|153.62|151.7|152.89|150.97|155.25|153.33|151.81|149.89|0
1646399100000|2022-03-04 13:05:00|152.66|150.74|152.64|150.72|155.36|153.44|152.33|150.41|0
1646399400000|2022-03-04 13:10:00|152.41|150.49|152.09|150.17|153.1|151.18|151.02|149.1|0
1646399700000|2022-03-04 13:15:00|151.94|150.02|149.85|147.93|152.86|150.94|149.55|147.63|0
1646400000000|2022-03-04 13:20:00|150|148.08|150.34|148.42|152.61|150.69|150|148.08|0
1646400300000|2022-03-04 13:25:00|150.19|148.27|152.02|150.1|153.89|151.97|149.88|147.96|0
1646400600000|2022-03-04 13:30:00|151.87|149.95|156.9|154.98|163.93|162.01|151.87|149.95|0
1646400900000|2022-03-04 13:35:00|156.74|154.82|153.11|151.19|157.45|155.53|152.25|150.33|0
1646401200000|2022-03-04 13:40:00|153.26|151.34|150.45|148.53|155.46|153.54|150.45|148.53|0
1646401500000|2022-03-04 13:45:00|150.61|148.69|146.44|144.52|153.09|151.17|146.44|144.52|0
1646401800000|2022-03-04 13:50:00|146.29|144.37|145.21|143.29|148.59|146.67|144.61|142.69|0
1646402100000|2022-03-04 13:55:00|145.52|143.6|150.11|148.19|150.11|148.19|143.61|141.69|0
1646402400000|2022-03-04 14:00:00|149.96|148.04|148.88|146.96|151.49|149.57|148.73|146.81|0
1646402700000|2022-03-04 14:05:00|148.95|147.03|146.74|144.82|149.34|147.42|145.99|144.07|0
1646403000000|2022-03-04 14:10:00|146.44|144.52|147.31|145.39|149.14|147.22|145.21|143.29|0
1646403300000|2022-03-04 14:15:00|147.46|145.54|148.89|146.97|149.89|147.97|146.7|144.78|0
1646403600000|2022-03-04 14:20:00|148.67|146.75|150.87|148.95|153.27|151.35|148.44|146.52|0
1646403900000|2022-03-04 14:25:00|150.95|149.03|149.94|148.02|151.71|149.79|149.72|147.8|0
1646404200000|2022-03-04 14:30:00|149.86|147.94|145.71|143.79|154.34|152.42|144.64|142.72|0
1646404500000|2022-03-04 14:35:00|146.02|144.1|147.28|145.36|150.83|148.91|145.25|143.33|0
1646404800000|2022-03-04 14:40:00|146.97|145.05|143.16|141.24|146.97|145.05|141.52|139.6|0
1646405100000|2022-03-04 14:45:00|142.86|140.94|134.7|132.78|144.52|142.6|134.7|132.78|0
1646405400000|2022-03-04 14:50:00|135.28|133.36|139.08|137.16|142.08|140.16|134.26|132.34|0
1646405700000|2022-03-04 14:55:00|139.3|137.38|148.1|146.18|149.95|148.03|137.45|135.53|0
1646406000000|2022-03-04 15:00:00|148.41|146.49|146.87|144.95|152.43|150.51|144.74|142.82|0
1646406300000|2022-03-04 15:05:00|146.56|144.64|137.32|135.4|146.79|144.87|136.73|134.81|0
1646406600000|2022-03-04 15:10:00|137.17|135.25|133.04|131.12|138.36|136.44|131.48|129.56|0
1646406900000|2022-03-04 15:15:00|132.75|130.83|131.87|129.95|135.06|133.14|130.44|128.52|0
1646407200000|2022-03-04 15:20:00|132.59|130.67|134.4|132.48|138.09|136.17|132.16|130.24|0
1646407500000|2022-03-04 15:25:00|134.47|132.55|136.36|134.44|138.72|136.8|133.03|131.11|0
1646407800000|2022-03-04 15:30:00|136.8|134.88|133.59|131.67|137.38|135.46|131.73|129.81|0
1646408100000|2022-03-04 15:35:00|133.66|131.74|137.72|135.8|141.51|139.59|133.59|131.67|0
1646408400000|2022-03-04 15:40:00|137.94|136.02|132.41|130.49|137.94|136.02|132.41|130.49|0
1646408700000|2022-03-04 15:45:00|132.48|130.56|131.1|129.18|134.85|132.93|129.98|128.06|0
1646409000000|2022-03-04 15:50:00|131.53|129.61|132.22|130.3|133.31|131.39|130.46|128.54|0
1646409300000|2022-03-04 15:55:00|132.3|130.38|128.85|126.93|132.3|130.38|128.29|126.37|0
1646409600000|2022-03-04 16:00:00|129.14|127.22|127.85|125.93|131.28|129.36|127.57|125.65|0
1646409900000|2022-03-04 16:05:00|128.48|126.56|128.33|126.41|129.68|127.76|126.86|124.94|0
1646410200000|2022-03-04 16:10:00|128.26|126.34|127.4|125.48|128.4|126.48|125.58|123.66|0
1646410500000|2022-03-04 16:15:00|127.82|125.9|131.37|129.45|133.39|131.47|126.62|124.7|0
1646410800000|2022-03-04 16:20:00|131.23|129.31|132.07|130.15|132.22|130.3|128.09|126.17|0
1646411100000|2022-03-04 16:25:00|131.64|129.72|132.49|130.57|134.01|132.09|129.21|127.29|0
1646411400000|2022-03-04 16:30:00|131.92|130|130.04|128.12|132.78|130.86|127.78|125.86|0
1646411700000|2022-03-04 16:35:00|130.18|128.26|135.52|133.6|135.66|133.74|126.08|124.16|0
1646412000000|2022-03-04 16:40:00|135.23|133.31|134.77|132.85|136.83|134.91|132.89|130.97|0
1646412300000|2022-03-04 16:45:00|135.07|133.15|136.45|134.53|137.04|135.12|133.82|131.9|0
1646412600000|2022-03-04 16:50:00|136.6|134.68|133.51|131.59|136.6|134.68|132.79|130.87|0
1646412900000|2022-03-04 16:55:00|133.37|131.45|131.5|129.58|134.31|132.39|129.98|128.06|0
1646413200000|2022-03-04 17:00:00|131.35|129.43|131.34|129.42|132.22|130.3|128.61|126.69|0
1646413500000|2022-03-04 17:05:00|130.76|128.84|133.95|132.03|134.98|133.06|128.88|126.96|0
1646413800000|2022-03-04 17:10:00|133.8|131.88|142.13|140.21|142.89|140.97|133.8|131.88|0
1646414100000|2022-03-04 17:15:00|142.28|140.36|143.18|141.26|147.17|145.25|142.13|140.21|0
1646414400000|2022-03-04 17:20:00|143.56|141.64|140.6|138.68|144.09|142.17|139.55|137.63|0
1646414700000|2022-03-04 17:25:00|140.14|138.22|144.75|142.83|145.45|143.53|138.49|136.57|0
1646415000000|2022-03-04 17:30:00|144.68|142.76|143.14|141.22|146.36|144.44|142.54|140.62|0
1646415300000|2022-03-04 17:35:00|143.29|141.37|142.41|140.49|145.74|143.82|141.5|139.58|0
1646415600000|2022-03-04 17:40:00|143.18|141.26|138.45|136.53|143.94|142.02|137.55|135.63|0
1646415900000|2022-03-04 17:45:00|138.15|136.23|141.16|139.24|141.77|139.85|137.55|135.63|0
1646416200000|2022-03-04 17:50:00|141.77|139.85|143.29|141.37|145.6|143.68|139.57|137.65|0
1646416500000|2022-03-04 17:55:00|143.14|141.22|145.9|143.98|148.55|146.63|143.14|141.22|0
1646416800000|2022-03-04 18:00:00|145.97|144.05|152.63|150.71|152.8|150.88|145.97|144.05|0
1646417100000|2022-03-04 18:05:00|153.11|151.19|154.29|152.37|155.09|153.17|151.52|149.6|0
1646417400000|2022-03-04 18:10:00|154.53|152.61|149.73|147.81|154.85|152.93|149.73|147.81|0
1646417700000|2022-03-04 18:15:00|149.88|147.96|145.8|143.88|151.46|149.54|144.01|142.09|0
1646418000000|2022-03-04 18:20:00|145.95|144.03|144.54|142.62|148.76|146.84|144.39|142.47|0
1646418300000|2022-03-04 18:25:00|144.77|142.85|144.37|142.45|146.56|144.64|144.22|142.3|0
1646418600000|2022-03-04 18:30:00|144.53|142.61|146.07|144.15|147.64|145.72|144.53|142.61|0
1646418900000|2022-03-04 18:35:00|146.22|144.3|150.61|148.69|150.77|148.85|145.75|143.83|0
1646419200000|2022-03-04 18:40:00|150.45|148.53|140.87|138.95|150.45|148.53|140.34|138.42|0
1646419500000|2022-03-04 18:45:00|140.8|138.88|140.48|138.56|140.8|138.88|138.97|137.05|0
1646419800000|2022-03-04 18:50:00|140.63|138.71|142.15|140.23|142.62|140.7|140.63|138.71|0
1646420100000|2022-03-04 18:55:00|142.31|140.39|135.99|134.07|143.23|141.31|135.18|133.26|0
1646420400000|2022-03-04 19:00:00|136.07|134.15|135.01|133.09|138.03|136.11|131.76|129.84|0
1646420700000|2022-03-04 19:05:00|135.61|133.69|135.75|133.83|136.8|134.88|134.11|132.19|0
1646421000000|2022-03-04 19:10:00|136.05|134.13|133.05|131.13|136.05|134.13|132.69|130.77|0
1646421300000|2022-03-04 19:15:00|133.2|131.28|134.3|132.38|134.83|132.91|131.43|129.51|0
1646421600000|2022-03-04 19:20:00|134.23|132.31|142.05|140.13|142.67|140.75|133.93|132.01|0
1646421900000|2022-03-04 19:25:00|141.9|139.98|140.82|138.9|144.51|142.59|138.54|136.62|0
1646422200000|2022-03-04 19:30:00|140.74|138.82|142.03|140.11|143.27|141.35|138.99|137.07|0
1646422500000|2022-03-04 19:35:00|142.1|140.18|140.79|138.87|142.95|141.03|138.67|136.75|0
1646422800000|2022-03-04 19:40:00|141.1|139.18|135.34|133.42|141.1|139.18|135.05|133.13|0
1646423100000|2022-03-04 19:45:00|135.64|133.72|133.69|131.77|136.39|134.47|133.41|131.49|0
1646423400000|2022-03-04 19:50:00|133.99|132.07|134.5|132.58|137.65|135.73|132.95|131.03|0
1646423700000|2022-03-04 19:55:00|134.72|132.8|129.33|127.41|135.91|133.99|128.97|127.05|0
1646424000000|2022-03-04 20:00:00|129.26|127.34|134.77|132.85|136.49|134.57|129.19|127.27|0
1646424300000|2022-03-04 20:05:00|134.85|132.93|134.68|132.76|138.29|136.37|133.8|131.88|0
1646424600000|2022-03-04 20:10:00|134.98|133.06|132.45|130.53|137.82|135.9|131.86|129.94|0
1646424900000|2022-03-04 20:15:00|132.22|130.3|133.47|131.55|136.91|134.99|132|130.08|0
1646425200000|2022-03-04 20:20:00|132.88|130.96|134.65|132.73|135.69|133.77|131.54|129.62|0
1646425500000|2022-03-04 20:25:00|134.79|132.87|137.78|135.86|141.58|139.66|134.65|132.73|0
1646425800000|2022-03-04 20:30:00|136.88|134.96|136.71|134.79|139.6|137.68|134.63|132.71|0
1646426100000|2022-03-04 20:35:00|137.32|135.4|133.71|131.79|138.67|136.75|131.36|129.44|0
1646426400000|2022-03-04 20:40:00|134.46|132.54|136.24|134.32|138.05|136.13|133.19|131.27|0
1646426700000|2022-03-04 20:45:00|136.39|134.47|134.21|132.29|140.47|138.55|133.4|131.48|0
1646427000000|2022-03-04 20:50:00|134.28|132.36|144.73|142.81|144.73|142.81|134.13|132.21|0
1646427300000|2022-03-04 20:55:00|144.96|143.04|147.54|145.62|148.33|146.41|143.95|142.03|0
1646427600000|2022-03-04 21:00:00|146.28|144.36|144.86|142.94|146.28|144.36|143.16|141.24|0
1646427900000|2022-03-04 21:05:00|145.02|143.1|144.77|142.85|145.39|143.47|141.68|139.76|0
1646428200000|2022-03-04 21:10:00|144.85|142.93|142.66|140.74|145.08|143.16|142.35|140.43|0
1646640300000|2022-03-07 08:05:00|110.37|108.29|112.35|110.27|115.4|113.32|110.37|108.29|0
1646640600000|2022-03-07 08:10:00|112.49|110.41|109.74|107.66|113.76|111.68|107.97|105.89|0
1646640900000|2022-03-07 08:15:00|109.61|107.53|105.22|103.14|111.87|109.79|102.48|100.4|0
1646641200000|2022-03-07 08:20:00|105.48|103.4|100.38|98.3|105.61|103.53|100.38|98.3|0
1646641500000|2022-03-07 08:25:00|100.51|98.43|101.82|99.74|103.41|101.33|100.37|98.29|0
1646641800000|2022-03-07 08:30:00|101.5|99.42|101.8|99.72|101.8|99.72|98.19|96.11|0
1646642100000|2022-03-07 08:35:00|101.86|99.78|105.61|103.53|108.15|106.07|100.92|98.84|0
1646642400000|2022-03-07 08:40:00|105.29|103.21|102.46|100.38|106.19|104.11|101.76|99.68|0
1646642700000|2022-03-07 08:45:00|102.4|100.32|103.59|101.51|106.31|104.23|101.95|99.87|0
1646643000000|2022-03-07 08:50:00|103.4|101.32|106.03|103.95|107.14|105.06|103.02|100.94|0
1646643300000|2022-03-07 08:55:00|105.9|103.82|108.43|106.35|110.68|108.6|105.9|103.82|0
1646643600000|2022-03-07 09:00:00|108.36|106.28|108.02|105.94|111|108.92|107.26|105.18|0
1646643900000|2022-03-07 09:05:00|108.34|106.26|113.23|111.15|115.74|113.66|108.15|106.07|0
1646644200000|2022-03-07 09:10:00|113.36|111.28|112.35|110.27|113.98|111.9|111.68|109.6|0
1646644500000|2022-03-07 09:15:00|112.48|110.4|110.93|108.85|112.48|110.4|108.64|106.56|0
1646644800000|2022-03-07 09:20:00|111.06|108.98|110.64|108.56|113.75|111.67|110.51|108.43|0
1646645100000|2022-03-07 09:25:00|110.71|108.63|111.16|109.08|113.33|111.25|110.03|107.95|0
1646645400000|2022-03-07 09:30:00|111.03|108.95|107.82|105.74|111.64|109.56|107.1|105.02|0
1646645700000|2022-03-07 09:35:00|107.69|105.61|106.39|104.31|108.34|106.26|106.39|104.31|0
1646646000000|2022-03-07 09:40:00|106.2|104.12|107.82|105.74|109.81|107.73|105.55|103.47|0
1646646300000|2022-03-07 09:45:00|107.5|105.42|104.8|102.72|107.5|105.42|104.16|102.08|0
1646646600000|2022-03-07 09:50:00|104.93|102.85|107.07|104.99|107.27|105.19|103.51|101.43|0
1646646900000|2022-03-07 09:55:00|106.94|104.86|108.83|106.75|110.37|108.29|106.15|104.07|0
1646647200000|2022-03-07 10:00:00|108.77|106.69|108.82|106.74|110.49|108.41|107.76|105.68|0
1646647500000|2022-03-07 10:05:00|109.02|106.94|109.06|106.98|110.67|108.59|107.36|105.28|0
1646647800000|2022-03-07 10:10:00|109.2|107.12|111.86|109.78|112.26|110.18|108.34|106.26|0
1646648100000|2022-03-07 10:15:00|111.99|109.91|111.03|108.95|112.39|110.31|109.91|107.83|0
1646648400000|2022-03-07 10:20:00|110.84|108.76|110.69|108.61|111.96|109.88|110.23|108.15|0
1646648700000|2022-03-07 10:25:00|110.82|108.74|107.62|105.54|111.69|109.61|107.55|105.47|0
1646649000000|2022-03-07 10:30:00|107.55|105.47|108.06|105.98|108.2|106.12|105.96|103.88|0
1646649300000|2022-03-07 10:35:00|107.93|105.85|106.34|104.26|108.91|106.83|106.22|104.14|0
1646649600000|2022-03-07 10:40:00|106.47|104.39|107.31|105.23|108.36|106.28|106.26|104.18|0
1646649900000|2022-03-07 10:45:00|107.5|105.42|109.34|107.26|110.07|107.99|107.24|105.16|0
1646650200000|2022-03-07 10:50:00|109.74|107.66|110.59|108.51|111.47|109.39|109.73|107.65|0
1646650500000|2022-03-07 10:55:00|110.52|108.44|105.23|103.15|112.13|110.05|105.17|103.09|0
1646650800000|2022-03-07 11:00:00|105.1|103.02|103.34|101.26|106.07|103.99|102.83|100.75|0
1646651100000|2022-03-07 11:05:00|103.47|101.39|104.53|102.45|105.11|103.03|102|99.92|0
1646651400000|2022-03-07 11:10:00|104.91|102.83|106.13|104.05|106.86|104.78|104.78|102.7|0
1646651700000|2022-03-07 11:15:00|106|103.92|105.4|103.32|106.2|104.12|100.41|98.33|0
1646652000000|2022-03-07 11:20:00|105.66|103.58|108.46|106.38|109.39|107.31|104.94|102.86|0
1646652300000|2022-03-07 11:25:00|108.66|106.58|107.85|105.77|110.25|108.17|107.85|105.77|0
1646652600000|2022-03-07 11:30:00|107.65|105.57|108.96|106.88|109.71|107.63|107.65|105.57|0
1646652900000|2022-03-07 11:35:00|109.03|106.95|107.69|105.61|109.56|107.48|106.71|104.63|0
1646653200000|2022-03-07 11:40:00|107.75|105.67|110.46|108.38|111.07|108.99|107.3|105.22|0
1646653500000|2022-03-07 11:45:00|110.26|108.18|110.91|108.83|111.93|109.85|109.85|107.77|0
1646653800000|2022-03-07 11:50:00|110.98|108.9|113.67|111.59|114.41|112.33|110.31|108.23|0
1646654100000|2022-03-07 11:55:00|113.73|111.65|113.85|111.77|117.01|114.93|113.1|111.02|0
1646654400000|2022-03-07 12:00:00|113.92|111.84|119.91|117.83|120.05|117.97|113.92|111.84|0
1646654700000|2022-03-07 12:05:00|119.98|117.9|118.97|116.89|121.9|119.82|116.87|114.79|0
1646655000000|2022-03-07 12:10:00|119.33|117.25|121.59|119.51|123.47|121.39|119.33|117.25|0
1646655300000|2022-03-07 12:15:00|121.73|119.65|126.65|124.57|126.65|124.57|120.59|118.51|0
1646655600000|2022-03-07 12:20:00|126.57|124.49|128.4|126.32|128.84|126.76|125.18|123.1|0
1646655900000|2022-03-07 12:25:00|128.76|126.68|129.86|127.78|131.06|128.98|125.31|123.23|0
1646656200000|2022-03-07 12:30:00|130.53|128.45|129.85|127.77|132.84|130.76|128.22|126.14|0
1646656500000|2022-03-07 12:35:00|130.37|128.29|130.98|128.9|132.32|130.24|127.04|124.96|0
1646656800000|2022-03-07 12:40:00|130.31|128.23|127.32|125.24|130.31|128.23|126|123.92|0
1646657100000|2022-03-07 12:45:00|127.02|124.94|123.93|121.85|128.05|125.97|123.64|121.56|0
1646657400000|2022-03-07 12:50:00|124|121.92|127.43|125.35|127.88|125.8|123.56|121.48|0
1646657700000|2022-03-07 12:55:00|127.73|125.65|121.58|119.5|128.32|126.24|121.58|119.5|0
1646658000000|2022-03-07 13:00:00|121.72|119.64|120.7|118.62|122.88|120.8|119.56|117.48|0
1646658300000|2022-03-07 13:05:00|120.85|118.77|123.87|121.79|123.87|121.79|119.69|117.61|0
1646658600000|2022-03-07 13:10:00|123.72|121.64|124.58|122.5|126.2|124.12|123.43|121.35|0
1646658900000|2022-03-07 13:15:00|124.73|122.65|128.39|126.31|128.54|126.46|124.06|121.98|0
1646659200000|2022-03-07 13:20:00|128.54|126.46|128.53|126.45|130.02|127.94|126.32|124.24|0
1646659500000|2022-03-07 13:25:00|128.23|126.15|127.33|125.25|129.34|127.26|126.88|124.8|0
1646659800000|2022-03-07 13:30:00|127.62|125.54|131.79|129.71|131.79|129.71|127.03|124.95|0
1646660100000|2022-03-07 13:35:00|131.34|129.26|132.53|130.45|135.2|133.12|131.19|129.11|0
1646660400000|2022-03-07 13:40:00|133.44|131.36|131.76|129.68|135.73|133.65|130.86|128.78|0
1646660700000|2022-03-07 13:45:00|131.91|129.83|135.01|132.93|135.4|133.32|131.16|129.08|0
1646661000000|2022-03-07 13:50:00|134.94|132.86|132.67|130.59|134.94|132.86|130.71|128.63|0
1646661300000|2022-03-07 13:55:00|132.97|130.89|133.26|131.18|135.48|133.4|132.51|130.43|0
1646661600000|2022-03-07 14:00:00|133.57|131.49|136|133.92|136.78|134.7|130.68|128.6|0
1646661900000|2022-03-07 14:05:00|135.85|133.77|139.25|137.17|141.13|139.05|135.85|133.77|0
1646662200000|2022-03-07 14:10:00|139.4|137.32|136.75|134.67|139.71|137.63|135.44|133.36|0
1646662500000|2022-03-07 14:15:00|137.21|135.13|136.42|134.34|137.21|135.13|134.28|132.2|0
1646662800000|2022-03-07 14:20:00|136.73|134.65|140.61|138.53|141.72|139.64|136.19|134.11|0
1646663100000|2022-03-07 14:25:00|140.45|138.37|137.63|135.55|141.39|139.31|137.63|135.55|0
1646663400000|2022-03-07 14:30:00|137.24|135.16|130.58|128.5|138.79|136.71|130.28|128.2|0
1646663700000|2022-03-07 14:35:00|130.13|128.05|127.43|125.35|132.99|130.91|126.54|124.46|0
1646664000000|2022-03-07 14:40:00|127.72|125.64|123|120.92|131.62|129.54|122.56|120.48|0
1646664300000|2022-03-07 14:45:00|122.85|120.77|118.94|116.86|125.04|122.96|118.58|116.5|0
1646664600000|2022-03-07 14:50:00|119.66|117.58|120.51|118.43|121.95|119.87|118.08|116|0
1646664900000|2022-03-07 14:55:00|121.23|119.15|125.15|123.07|126.93|124.85|118.57|116.49|0
1646665200000|2022-03-07 15:00:00|124.56|122.48|114.8|112.72|124.78|122.7|113.82|111.74|0
1646666400000|2022-03-07 15:20:00|111.34|107.74|108.47|104.87|114.51|110.91|108.34|104.74|0
1646666700000|2022-03-07 15:25:00|107.8|104.2|106.14|103.14|109.14|105.54|106.14|103.12|0
1646667000000|2022-03-07 15:30:00|105.21|102.21|106.93|103.93|109.37|106.37|104.55|101.55|0
1646667300000|2022-03-07 15:35:00|107.53|104.53|107.86|104.86|109.49|106.49|106.39|103.39|0
1646667600000|2022-03-07 15:40:00|107.59|104.59|106.23|103.23|109.2|106.2|104.51|101.51|0
1646667900000|2022-03-07 15:45:00|106.5|103.5|104.89|101.89|107.97|104.97|103.44|100.44|0
1646668200000|2022-03-07 15:50:00|104.75|101.75|101.85|98.85|107.01|104.01|101.78|98.78|0
1646668500000|2022-03-07 15:55:00|101.98|98.98|103.67|100.67|105.12|102.12|100.8|97.8|0
1646668800000|2022-03-07 16:00:00|108.26|105.26|105.57|102.57|109.75|106.75|104.64|101.64|0
1646669100000|2022-03-07 16:05:00|105.7|102.7|107.84|104.84|108.04|105.04|104.64|101.64|0
1646669400000|2022-03-07 16:10:00|107.57|104.57|105.02|102.02|107.97|104.97|103.18|100.18|0
1646669700000|2022-03-07 16:15:00|106.41|103.41|109.77|106.77|111.96|108.96|106.41|103.41|0
1646670000000|2022-03-07 16:20:00|109.63|106.63|107.72|104.72|111.06|108.06|107.72|104.72|0
1646670300000|2022-03-07 16:25:00|107.58|104.58|107.57|104.57|109.07|106.07|107.3|104.3|0
1646670600000|2022-03-07 16:30:00|107.3|104.3|102.12|99.12|107.97|104.97|102.12|99.12|0
1646670900000|2022-03-07 16:35:00|102.9|99.9|99|96|102.9|99.9|99|96|0
1646671200000|2022-03-07 16:40:00|99.13|96.13|100.14|97.14|100.53|97.53|96.84|93.84|0
1646671500000|2022-03-07 16:45:00|107.99|104.99|107.57|104.57|109.07|106.07|107.3|104.3|0
1646671800000|2022-03-07 16:50:00|107.44|104.44|105.96|102.96|108.65|105.65|105.96|102.96|0
1646672100000|2022-03-07 16:55:00|105.69|102.69|103.96|100.96|105.69|102.69|102.65|99.65|0
1646672400000|2022-03-07 17:00:00|96.52|93.52|93.64|90.64|96.52|93.52|92.29|89.29|0
1646672700000|2022-03-07 17:05:00|93.32|90.32|94.12|91.12|95.25|92.25|92.51|89.51|0
1646673000000|2022-03-07 17:10:00|94.36|91.36|93.85|90.85|95.36|92.36|93.42|90.42|0
1646673300000|2022-03-07 17:15:00|94.35|91.35|91.14|88.14|96.48|93.48|90.29|87.29|0
1646673600000|2022-03-07 17:20:00|91.38|88.38|87.34|84.34|92.23|89.23|86.58|83.58|0
1646673900000|2022-03-07 17:25:00|87.64|84.64|90.62|87.62|90.62|87.62|86.81|83.81|0
1646674200000|2022-03-07 17:30:00|90.14|87.14|88.85|85.85|90.14|87.14|87.67|84.67|0
1646674500000|2022-03-07 17:35:00|89.4|86.4|88.78|85.78|90.96|87.96|86.65|83.65|0
1646674800000|2022-03-07 17:40:00|88.84|85.84|90.24|87.24|91.43|88.43|84.27|81.27|0
1646675100000|2022-03-07 17:45:00|88.77|85.77|87.64|84.64|89.44|86.44|86.46|83.46|0
1646675400000|2022-03-07 17:50:00|87.52|84.52|88.34|85.34|89.06|86.06|86.69|83.69|0
1646675700000|2022-03-07 17:55:00|88.58|85.58|88.46|85.46|89.47|86.47|88.1|85.1|0
1646676000000|2022-03-07 18:00:00|90.55|87.55|94.95|91.95|97.08|94.08|90.55|87.55|0
1646676300000|2022-03-07 18:05:00|95.07|92.07|93.75|90.75|96.94|93.94|93.51|90.51|0
1646676600000|2022-03-07 18:10:00|93.94|90.94|90.15|87.15|93.94|90.94|89.67|86.67|0
1646676900000|2022-03-07 18:15:00|90.75|87.75|87.74|84.74|90.75|87.75|87.27|84.27|0
1646677200000|2022-03-07 18:20:00|87.39|84.39|88.92|85.92|90.54|87.54|86.68|83.68|0
1646677500000|2022-03-07 18:25:00|89.39|86.39|90.58|87.58|92.29|89.29|89.39|86.39|0
1646677800000|2022-03-07 18:30:00|96.18|93.18|92.58|89.58|96.56|93.56|91.37|88.37|0
1646678100000|2022-03-07 18:35:00|92.1|89.1|91.24|88.24|92.28|89.28|89.55|86.55|0
1646678400000|2022-03-07 18:40:00|91.05|88.05|89.9|86.9|91.11|88.11|89.55|86.55|0
1646678700000|2022-03-07 18:45:00|92.23|89.23|90.4|87.4|93.7|90.7|90.21|87.21|0
1646679000000|2022-03-07 18:50:00|90.82|87.82|90.08|87.08|92.52|89.52|89.42|86.42|0
1646679300000|2022-03-07 18:55:00|89.9|86.9|89.29|86.29|90.26|87.26|88.57|85.57|0
1646679600000|2022-03-07 19:00:00|93.39|90.39|90.7|87.7|93.76|90.76|90.64|87.64|0
1646679900000|2022-03-07 19:05:00|90.76|87.76|91.91|88.91|92.71|89.71|90.21|87.21|0
1646680200000|2022-03-07 19:10:00|91.73|88.73|91.72|88.72|92.64|89.64|90.63|87.63|0
1646680500000|2022-03-07 19:15:00|91.48|88.48|90.39|87.39|91.48|88.48|90.32|87.32|0
1646680800000|2022-03-07 19:20:00|91.85|88.85|91.85|88.85|91.85|88.85|91.85|88.85|0
1646694300000|2022-03-07 23:05:00|67.07|64.07|67.47|64.47|67.57|64.57|66.62|63.62|0
1646694600000|2022-03-07 23:10:00|67.52|64.52|68.27|65.27|68.43|65.43|67.01|64.01|0
1646694900000|2022-03-07 23:15:00|68.42|65.42|67.9|64.9|68.42|65.42|67.4|64.4|0
1646695200000|2022-03-07 23:20:00|67.84|64.84|68.54|65.54|69.53|66.53|67.84|64.84|0
1646695500000|2022-03-07 23:25:00|68.65|65.65|67.77|64.77|69.16|66.16|67.67|64.67|0
1646695800000|2022-03-07 23:30:00|67.61|64.61|66.14|63.14|67.81|64.81|65.75|62.75|0
1646696100000|2022-03-07 23:35:00|66.09|63.09|66.37|63.97|67.14|64.28|66.09|63.09|0
1646696400000|2022-03-07 23:40:00|66.32|63.92|67.06|64.66|67.12|64.72|66.17|63.77|0
1646696700000|2022-03-07 23:45:00|66.96|64.56|66.14|63.74|67.57|65.17|65.95|63.55|0
1646697000000|2022-03-07 23:50:00|66.4|64|67.29|64.89|67.54|65.14|66.19|63.79|0
1646697300000|2022-03-07 23:55:00|67.34|64.94|67.07|64.67|67.9|65.5|66.92|64.52|0
1646697600000|2022-03-08 00:00:00|67.17|64.77|67.36|64.96|68.44|66.04|66.76|64.36|0
1646697900000|2022-03-08 00:05:00|67.51|65.11|68.68|66.28|68.68|66.28|67.16|64.76|0
1646698200000|2022-03-08 00:10:00|68.47|66.07|67.79|65.39|68.52|66.12|67.08|64.68|0
1646698500000|2022-03-08 00:15:00|67.99|65.59|70.31|67.91|70.83|68.43|67.68|65.28|0
1646698800000|2022-03-08 00:20:00|70.1|67.7|70.81|68.41|71.13|68.73|69.37|66.97|0
1646699100000|2022-03-08 00:25:00|70.65|68.25|70.38|67.98|71.18|68.78|70.07|67.67|0
1646699400000|2022-03-08 00:30:00|70.28|67.88|68.6|66.2|70.64|68.24|68.4|66|0
1646699700000|2022-03-08 00:35:00|68.4|66|70.3|67.9|70.3|67.9|67.88|65.48|0
1646700000000|2022-03-08 00:40:00|70.35|67.95|68.78|66.38|70.35|67.95|68.26|65.86|0
1646700300000|2022-03-08 00:45:00|69.09|66.69|68.56|66.16|69.96|67.56|67.79|65.39|0
1646700600000|2022-03-08 00:50:00|68.45|66.05|69.11|66.71|69.31|66.91|67.88|65.48|0
1646700900000|2022-03-08 00:55:00|69.06|66.66|69.82|67.42|70.13|67.73|68.69|66.29|0
1646701200000|2022-03-08 01:00:00|69.66|67.26|70.59|68.19|72.6|70.2|69.66|67.26|0
1646701500000|2022-03-08 01:05:00|70.69|68.29|74.25|71.85|74.26|71.86|69.12|66.72|0
1646701800000|2022-03-08 01:10:00|74.09|71.69|75.94|73.54|77.16|74.76|74.09|71.69|0
1646702100000|2022-03-08 01:15:00|75.77|73.37|77.64|75.24|79.11|76.71|75.61|73.21|0
1646702400000|2022-03-08 01:20:00|77.75|75.35|77.57|75.17|77.75|75.35|75.96|73.56|0
1646702700000|2022-03-08 01:25:00|78.07|75.67|76.38|73.98|79.03|76.63|76.38|73.98|0
1646703000000|2022-03-08 01:30:00|76.5|74.1|79.23|76.83|79.34|76.94|76.32|73.92|0
1646703300000|2022-03-08 01:35:00|79.05|76.65|75.09|72.69|79.05|76.65|75.09|72.69|0
1646703600000|2022-03-08 01:40:00|75.2|72.8|78.57|76.17|78.68|76.28|75.2|72.8|0
1646703900000|2022-03-08 01:45:00|78.29|75.89|78.11|75.71|78.56|76.16|76.84|74.44|0
1646704200000|2022-03-08 01:50:00|78.22|75.82|76.81|74.41|78.78|76.38|76.59|74.19|0
1646704500000|2022-03-08 01:55:00|76.97|74.57|77.91|75.51|78.41|76.01|76.92|74.52|0
1646704800000|2022-03-08 02:00:00|78.08|75.68|73.77|71.37|78.47|76.07|72.78|70.38|0
1646705100000|2022-03-08 02:05:00|73.72|71.32|72.93|70.53|75|72.6|72.05|69.65|0
1646705400000|2022-03-08 02:10:00|73.04|70.64|73.3|70.9|74.09|71.69|72.8|70.4|0
1646705700000|2022-03-08 02:15:00|73.24|70.84|73.73|71.33|74.52|72.12|72.75|70.35|0
1646706000000|2022-03-08 02:20:00|73.78|71.38|73.16|70.76|73.78|71.38|72.67|70.27|0
1646706300000|2022-03-08 02:25:00|73.1|70.7|72.32|69.92|73.1|70.7|71.73|69.33|0
1646706600000|2022-03-08 02:30:00|72.21|69.81|73.3|70.9|73.52|71.12|72.21|69.81|0
1646706900000|2022-03-08 02:35:00|73.19|70.79|72.51|70.11|73.74|71.34|72.4|70|0
1646707200000|2022-03-08 02:40:00|72.35|69.95|72.39|69.99|73.11|70.71|71.25|68.85|0
1646707500000|2022-03-08 02:45:00|72.11|69.71|70.85|68.45|72.38|69.98|70.47|68.07|0
1646707800000|2022-03-08 02:50:00|70.69|68.29|69.49|67.09|70.74|68.34|69.07|66.67|0
1646708100000|2022-03-08 02:55:00|69.54|67.14|68.04|65.64|70.35|67.95|67.58|65.18|0
1646708400000|2022-03-08 03:00:00|67.89|65.49|68.72|66.32|68.72|66.32|66.84|64.44|0
1646708700000|2022-03-08 03:05:00|68.77|66.37|69.5|67.1|69.89|67.49|68.18|65.78|0
1646709000000|2022-03-08 03:10:00|69.66|67.26|66.95|64.55|69.93|67.53|66.54|64.14|0
1646709300000|2022-03-08 03:15:00|66.85|64.45|67.86|65.46|68.91|66.51|65.87|63.47|0
1646709600000|2022-03-08 03:20:00|67.7|65.3|68.83|66.43|68.89|66.49|67.43|65.03|0
1646709900000|2022-03-08 03:25:00|68.89|66.49|69.09|66.69|70.1|67.7|68.89|66.49|0
1646710200000|2022-03-08 03:30:00|69.3|66.9|69.86|67.46|70.83|68.43|69.13|66.73|0
1646710500000|2022-03-08 03:35:00|69.92|67.52|69.9|67.5|70.87|68.47|69.8|67.4|0
1646710800000|2022-03-08 03:40:00|70.11|67.71|67.89|65.49|70.17|67.77|67.89|65.49|0
1646711100000|2022-03-08 03:45:00|67.94|65.54|67.72|65.32|68.83|66.43|67.36|64.96|0
1646711400000|2022-03-08 03:50:00|67.87|65.47|68.17|65.77|68.8|66.4|67.77|65.37|0
1646711700000|2022-03-08 03:55:00|68.07|65.67|68.42|66.02|68.47|66.07|67.44|65.04|0
1646712000000|2022-03-08 04:00:00|68.37|65.97|68.46|66.06|68.58|66.18|67.67|65.27|0
1646712300000|2022-03-08 04:05:00|68.09|65.69|68.34|65.94|68.55|66.15|67.93|65.53|0
1646712600000|2022-03-08 04:10:00|68.28|65.88|67.49|65.09|68.28|65.88|66.98|64.58|0
1646712900000|2022-03-08 04:15:00|67.43|65.03|67.47|65.07|67.85|65.45|66.49|64.09|0
1646713200000|2022-03-08 04:20:00|67.11|64.71|65.91|63.51|67.58|65.18|65.25|62.85|0
1646713500000|2022-03-08 04:25:00|65.96|63.56|66.31|63.91|66.52|64.12|65.65|63.25|0
1646713800000|2022-03-08 04:30:00|66.21|63.81|66.29|63.89|66.62|64.22|65.83|63.43|0
1646714100000|2022-03-08 04:35:00|65.99|63.59|65.67|63.27|66.5|64.1|64.76|62.36|0
1646714400000|2022-03-08 04:40:00|65.56|63.16|65.55|63.15|66.47|64.07|64.95|62.55|0
1646714700000|2022-03-08 04:45:00|65.6|63.2|65.07|62.67|65.6|63.2|64.58|62.18|0
1646715000000|2022-03-08 04:50:00|65.18|62.78|65.47|63.07|65.73|63.33|65.07|62.67|0
1646715300000|2022-03-08 04:55:00|65.36|62.96|65.5|63.1|66.22|63.82|64.9|62.5|0
1646715600000|2022-03-08 05:00:00|65.35|62.95|65.29|62.89|65.4|63|64.28|61.88|0
1646715900000|2022-03-08 05:05:00|65.39|62.99|63.81|61.41|66.61|64.21|63.46|61.06|0
1646716200000|2022-03-08 05:10:00|63.71|61.31|64.35|61.95|64.45|62.05|63.06|60.66|0
1646716500000|2022-03-08 05:15:00|64.29|61.89|64.28|61.88|64.64|62.24|63.84|61.44|0
1646716800000|2022-03-08 05:20:00|64.33|61.93|63.22|60.82|64.38|61.98|62.97|60.57|0
1646717100000|2022-03-08 05:25:00|63.12|60.72|59.35|56.95|63.71|61.31|59.35|56.95|0
1646717400000|2022-03-08 05:30:00|59.5|57.1|60.54|58.14|61.23|58.83|59.5|57.1|0
1646717700000|2022-03-08 05:35:00|60.44|58.04|59.42|57.02|60.97|58.57|58.62|56.22|0
1646718000000|2022-03-08 05:40:00|59.37|56.97|59.01|56.61|59.85|57.45|57.57|55.17|0
1646718300000|2022-03-08 05:45:00|59.1|56.7|60.31|57.91|60.89|58.49|58.16|55.76|0
1646718600000|2022-03-08 05:50:00|60.26|57.86|60.49|58.09|60.68|58.28|59.75|57.35|0
1646718900000|2022-03-08 05:55:00|60.44|58.04|59.95|57.55|60.96|58.56|59.95|57.55|0
1646719200000|2022-03-08 06:00:00|60.24|57.84|62.57|60.17|62.57|60.17|60.19|57.79|0
1646719500000|2022-03-08 06:05:00|62.52|60.12|61.35|58.95|63|60.6|61.21|58.81|0
1646719800000|2022-03-08 06:10:00|61.3|58.9|59.11|56.71|61.3|58.9|58.19|55.79|0
1646720100000|2022-03-08 06:15:00|58.69|56.29|56.75|54.35|59.39|56.99|56.71|54.31|0
1646720400000|2022-03-08 06:20:00|56.8|54.4|51.24|48.24|57.44|55.04|50.44|47.44|0
1646720700000|2022-03-08 06:25:00|49.94|46.94|52.7|49.7|55.14|52.14|49.94|46.94|0
1646721000000|2022-03-08 06:30:00|53.13|50.13|52.18|49.18|53.87|50.87|51.76|48.76|0
1646721300000|2022-03-08 06:35:00|52.09|49.09|52.89|49.89|53.24|50.24|51.59|48.59|0
1646721600000|2022-03-08 06:40:00|52.85|49.85|54.56|51.56|54.56|51.56|51.99|48.99|0
1646721900000|2022-03-08 06:45:00|54.47|51.47|54.55|51.55|54.74|51.74|53.17|50.17|0
1646722200000|2022-03-08 06:50:00|54.59|51.59|55.95|52.95|56.22|53.22|54.37|51.37|0
1646722500000|2022-03-08 06:55:00|55.9|52.9|56.02|53.02|57.47|54.47|55.67|52.67|0
1646722800000|2022-03-08 07:00:00|55.98|52.98|54.16|51.16|56.11|53.11|53.73|50.73|0
1646723100000|2022-03-08 07:05:00|54.33|51.33|53.93|50.93|55.34|52.34|53.37|50.37|0
1646723400000|2022-03-08 07:10:00|53.79|50.79|52.15|49.15|53.88|50.88|51.56|48.56|0
1646723700000|2022-03-08 07:15:00|51.9|48.9|56.28|53.28|56.37|53.37|48.72|45.72|0
1646724000000|2022-03-08 07:20:00|56.37|53.37|56.96|53.96|58.45|55.45|56|53|0
1646724300000|2022-03-08 07:25:00|56.86|53.86|60.11|57.11|60.48|57.48|56.14|53.14|0
1646724600000|2022-03-08 07:30:00|60.06|57.06|58.88|55.88|60.57|57.57|58.7|55.7|0
1646724900000|2022-03-08 07:35:00|59.11|56.11|59.05|56.05|59.99|56.99|58.55|55.55|0
1646725200000|2022-03-08 07:40:00|59.15|56.15|61.57|58.57|62.24|59.24|58.59|55.59|0
1646725500000|2022-03-08 07:45:00|62.14|59.14|60.61|57.61|62.24|59.24|60.09|57.09|0
1646725800000|2022-03-08 07:50:00|60.51|57.51|58.04|55.04|60.56|57.56|57.19|54.19|0
1646726100000|2022-03-08 07:55:00|57.59|54.59|56.81|53.81|57.68|54.68|55.61|52.61|0
1646726400000|2022-03-08 08:00:00|57.03|54.03|61.75|58.75|62.03|59.03|56.27|53.27|0
1646726700000|2022-03-08 08:05:00|61.54|59.14|63.26|60.86|63.32|60.92|60.73|58.33|0
1646727000000|2022-03-08 08:10:00|62.87|60.47|70.82|68.42|71.14|68.74|62.58|60.18|0
1646727300000|2022-03-08 08:15:00|70.98|68.58|70.1|67.7|72.26|69.86|65.67|63.27|0
1646727600000|2022-03-08 08:20:00|70.26|67.86|74.45|72.05|75.22|72.82|69.99|67.59|0
1646727900000|2022-03-08 08:25:00|74.83|72.43|77.62|75.22|77.9|75.5|71.81|69.41|0
1646728200000|2022-03-08 08:30:00|77.45|75.05|72.46|70.06|77.89|75.49|72.4|70|0
1646728500000|2022-03-08 08:35:00|73.29|70.89|75.56|73.16|76.7|74.3|73.13|70.73|0
1646728800000|2022-03-08 08:40:00|75.34|72.94|71.46|69.06|77.82|75.42|71.14|68.74|0
1646729100000|2022-03-08 08:45:00|71.3|68.9|73.03|70.63|75.42|73.02|70.01|67.61|0
1646729400000|2022-03-08 08:50:00|72.92|70.52|70.62|68.22|73.47|71.07|68.39|65.99|0
1646729700000|2022-03-08 08:55:00|70.41|68.01|72.45|70.05|72.89|70.49|69.54|67.14|0
1646730000000|2022-03-08 09:00:00|72.01|69.61|76.16|73.76|77.24|74.84|71.85|69.45|0
1646730300000|2022-03-08 09:05:00|76.27|73.87|73.47|71.07|77.07|74.67|72.37|69.97|0
1646730600000|2022-03-08 09:10:00|73.52|71.12|75.4|73|76.59|74.19|73.52|71.12|0
1646730900000|2022-03-08 09:15:00|75.23|72.83|76.46|74.06|77.6|75.2|75.23|72.83|0
1646731200000|2022-03-08 09:20:00|76.34|73.94|74.31|71.91|76.8|74.4|73.04|70.64|0
1646731500000|2022-03-08 09:25:00|74.69|72.29|73.13|70.73|74.86|72.46|72.8|70.4|0
1646731800000|2022-03-08 09:30:00|73.18|70.78|75.45|73.05|76.19|73.79|71.75|69.35|0
1646732100000|2022-03-08 09:35:00|75.11|72.71|74.76|72.36|75.27|72.87|73.05|70.65|0
1646732400000|2022-03-08 09:40:00|74.15|71.75|74.02|71.62|74.76|72.36|72.75|70.35|0
1646732700000|2022-03-08 09:45:00|73.63|71.23|72.24|69.84|73.63|71.23|70.78|68.38|0
1646733000000|2022-03-08 09:50:00|71.92|69.52|74.83|72.43|75|72.6|71.75|69.35|0
1646733300000|2022-03-08 09:55:00|75.05|72.65|74.31|71.91|75.66|73.26|73.09|70.69|0
1646733600000|2022-03-08 10:00:00|74.59|72.19|72.86|70.46|75.03|72.63|72.47|70.07|0
1646733900000|2022-03-08 10:05:00|72.69|70.29|70.55|68.15|73.34|70.94|70.55|68.15|0
1646734200000|2022-03-08 10:10:00|70.66|68.26|72.5|70.1|72.83|70.43|70.44|68.04|0
1646734500000|2022-03-08 10:15:00|72.28|69.88|66.35|63.95|72.38|69.98|66.2|63.8|0
1646734800000|2022-03-08 10:20:00|66.1|63.7|68.01|65.61|68.27|65.87|66.1|63.7|0
1646735100000|2022-03-08 10:25:00|68.17|65.77|73.44|71.04|73.67|71.27|67.95|65.55|0
1646735400000|2022-03-08 10:30:00|73.27|70.87|71.56|69.16|73.27|70.87|70.81|68.41|0
1646735700000|2022-03-08 10:35:00|71.67|69.27|70.9|68.5|73.3|70.9|70.9|68.5|0
1646736000000|2022-03-08 10:40:00|71.11|68.71|72.46|70.06|73.45|71.05|68.8|66.4|0
1646736300000|2022-03-08 10:45:00|72.52|70.12|74.55|72.15|74.84|72.44|71.36|68.96|0
1646736600000|2022-03-08 10:50:00|74.61|72.21|74.59|72.19|76.57|74.17|73.71|71.31|0
1646736900000|2022-03-08 10:55:00|74.7|72.3|74.52|72.12|76.44|74.04|74.24|71.84|0
1646737200000|2022-03-08 11:00:00|74.63|72.23|75.01|72.61|75.12|72.72|73.23|70.83|0
1646737500000|2022-03-08 11:05:00|75.23|72.83|73.49|71.09|75.4|73|72.06|69.66|0
1646737800000|2022-03-08 11:10:00|73.43|71.03|74.36|71.96|75.26|72.86|73.03|70.63|0
1646738100000|2022-03-08 11:15:00|74.47|72.07|71.26|68.86|74.53|72.13|70.99|68.59|0
1646738400000|2022-03-08 11:20:00|71.37|68.97|73.94|71.54|74.28|71.88|71.37|68.97|0
1646738700000|2022-03-08 11:25:00|74.11|71.71|75.1|72.7|75.84|73.44|73.77|71.37|0
1646739000000|2022-03-08 11:30:00|75.16|72.76|75.2|72.8|75.61|73.21|73.59|71.19|0
1646739300000|2022-03-08 11:35:00|74.86|72.46|74.79|72.39|75.08|72.68|73.95|71.55|0
1646739600000|2022-03-08 11:40:00|74.9|72.5|74.38|71.98|74.95|72.55|72.56|70.16|0
1646739900000|2022-03-08 11:45:00|74.33|71.93|75.89|73.49|76.34|73.94|72.71|70.31|0
1646740200000|2022-03-08 11:50:00|75.77|73.37|75.08|72.68|76.33|73.93|74.3|71.9|0
1646740500000|2022-03-08 11:55:00|75.19|72.79|76.99|74.59|77|74.6|75.08|72.68|0
1646740800000|2022-03-08 12:00:00|76.82|74.42|78.99|76.59|78.99|76.59|76.13|73.73|0
1646741100000|2022-03-08 12:05:00|79.06|76.66|79.33|76.93|79.33|76.93|78.35|75.95|0
1646741400000|2022-03-08 12:10:00|79.39|76.99|83.21|80.81|84.47|82.07|79.39|76.99|0
1646741700000|2022-03-08 12:15:00|83.15|80.75|80.51|78.11|83.51|81.11|80.39|77.99|0
1646742000000|2022-03-08 12:20:00|80.33|77.93|79.55|77.15|80.39|77.99|79.2|76.8|0
1646742300000|2022-03-08 12:25:00|79.67|77.27|77.21|74.81|81.56|79.16|76.86|74.46|0
1646742600000|2022-03-08 12:30:00|77.32|74.92|77.89|75.49|78.12|75.72|74.98|72.58|0
1646742900000|2022-03-08 12:35:00|77.82|75.42|75.8|73.4|77.82|75.42|75.35|72.95|0
1646743200000|2022-03-08 12:40:00|75.92|73.52|71.27|68.87|76.49|74.09|71.27|68.87|0
1646743500000|2022-03-08 12:45:00|71.54|69.14|71.68|69.28|72.22|69.82|67.09|64.69|0
1646743800000|2022-03-08 12:50:00|71.19|68.79|69.19|66.79|71.19|68.79|69.19|66.79|0
1646744100000|2022-03-08 12:55:00|69.24|66.84|70.89|68.49|71.32|68.92|69.13|66.73|0
1646744400000|2022-03-08 13:00:00|70.83|68.43|71.3|68.9|71.47|69.07|68.21|65.81|0
1646744700000|2022-03-08 13:05:00|71.52|69.12|70.68|68.28|72.5|70.1|69.77|67.37|0
1646745000000|2022-03-08 13:10:00|70.95|68.55|62.99|60.59|71.01|68.61|62.44|60.04|0
1646745300000|2022-03-08 13:15:00|63.09|60.69|64.39|61.99|65.37|62.97|62.84|60.44|0
1646745600000|2022-03-08 13:20:00|64.55|62.15|64.04|61.64|65.24|62.84|62.55|60.15|0
1646745900000|2022-03-08 13:25:00|64.2|61.8|66.23|63.83|66.54|64.14|63.89|61.49|0
1646746200000|2022-03-08 13:30:00|66.28|63.88|65.29|62.89|66.53|64.13|64.48|62.08|0
1646746500000|2022-03-08 13:35:00|65.39|62.99|68.92|66.52|69.29|66.89|64.93|62.53|0
1646746800000|2022-03-08 13:40:00|68.97|66.57|68.04|65.64|71.06|68.66|67.84|65.44|0
1646747100000|2022-03-08 13:45:00|68.2|65.8|69.41|67.01|70.49|68.09|67.62|65.22|0
1646747400000|2022-03-08 13:50:00|69.57|67.17|70.58|68.18|72.11|69.71|67.92|65.52|0
1646747700000|2022-03-08 13:55:00|70.69|68.29|68.74|66.34|71.33|68.93|68.32|65.92|0
1646748000000|2022-03-08 14:00:00|68.85|66.45|68.72|66.32|69.96|67.56|67.15|64.75|0
1646748300000|2022-03-08 14:05:00|68.94|66.54|66.09|63.69|70.11|67.71|65.99|63.59|0
1646748600000|2022-03-08 14:10:00|66.4|64|66.22|63.82|68.06|65.66|65.77|63.37|0
1646748900000|2022-03-08 14:15:00|66.07|63.67|68.15|65.75|69.38|66.98|66.07|63.67|0
1646749200000|2022-03-08 14:20:00|67.94|65.54|71.79|69.39|71.79|69.39|67.94|65.54|0
1646749500000|2022-03-08 14:25:00|71.14|68.74|68.27|65.87|71.24|68.84|67.7|65.3|0
1646749800000|2022-03-08 14:30:00|67.85|65.45|65.49|63.09|71.12|68.72|64.78|62.38|0
1646750100000|2022-03-08 14:35:00|65.29|62.89|62.64|60.24|73.52|71.12|62.64|60.24|0
1646750400000|2022-03-08 14:40:00|62.34|59.94|71.62|69.22|73.55|71.15|60.46|58.06|0
1646750700000|2022-03-08 14:45:00|71.56|69.16|67.95|65.55|74.16|71.76|67.9|65.5|0
1646751000000|2022-03-08 14:50:00|68.37|65.97|63.55|61.15|70.67|68.27|62.69|60.29|0
1646751300000|2022-03-08 14:55:00|62.99|60.59|63.89|61.49|64.82|62.42|61.74|59.34|0
1646751600000|2022-03-08 15:00:00|62.63|60.23|57.74|55.34|62.88|60.48|54.94|52.54|0
1646751900000|2022-03-08 15:05:00|57.55|55.15|54.42|52.02|58.11|55.71|54.24|51.84|0
1646752200000|2022-03-08 15:10:00|54.33|51.93|56.96|54.56|57.62|55.22|53.97|51.57|0
1646752500000|2022-03-08 15:15:00|57.01|54.61|66.14|63.74|66.14|63.74|56.96|54.56|0
1646752800000|2022-03-08 15:20:00|65.52|63.12|59.76|57.36|66.86|64.46|59.76|57.36|0
1646753100000|2022-03-08 15:25:00|59.67|57.27|56|53.6|59.67|57.27|56|53.6|0
1646753400000|2022-03-08 15:30:00|55.86|53.46|53.41|51.01|59.31|56.91|52.57|50.17|0
1646753700000|2022-03-08 15:35:00|53.1|50.7|54.24|51.84|56.02|53.62|52.92|50.52|0
1646754000000|2022-03-08 15:40:00|54.96|52.56|57.71|55.31|58.47|56.07|54.15|51.75|0
1646754300000|2022-03-08 15:45:00|58.18|55.78|59.59|57.19|60.23|57.83|56.22|53.82|0
1646754600000|2022-03-08 15:50:00|58.82|56.42|64.38|61.98|64.53|62.13|55.81|53.41|0
1646754900000|2022-03-08 15:55:00|63.82|61.42|66.42|64.02|66.89|64.49|61.76|59.36|0
1646755200000|2022-03-08 16:00:00|66.16|63.76|65.75|63.35|67.3|64.9|62.58|60.18|0
1646755500000|2022-03-08 16:05:00|66.38|63.98|59.49|57.09|66.38|63.98|58.34|55.94|0
1646755800000|2022-03-08 16:10:00|59.69|57.29|60.66|58.26|61.96|59.56|58.32|55.92|0
1646756100000|2022-03-08 16:15:00|61.15|58.75|60.44|58.04|61.95|59.55|57.36|54.96|0
1646756400000|2022-03-08 16:20:00|60.84|58.44|55.92|53.52|61.13|58.73|55.92|53.52|0
1646756700000|2022-03-08 16:25:00|55.74|53.34|54.41|52.01|57.24|54.84|52.27|49.87|0
1646757000000|2022-03-08 16:30:00|54.5|52.1|52.22|49.82|54.91|52.51|49.26|46.86|0
1646757300000|2022-03-08 16:35:00|52.14|49.74|51.59|49.19|53.57|51.17|50.97|48.57|0
1646757600000|2022-03-08 16:40:00|51.94|49.54|51.75|49.35|54.19|51.79|50.01|47.61|0
1646757900000|2022-03-08 16:45:00|51.71|49.31|57.62|55.22|59.31|56.91|51.71|49.31|0
1646758200000|2022-03-08 16:50:00|57.82|55.42|60.18|57.78|60.62|58.22|56.86|54.46|0
1646758500000|2022-03-08 16:55:00|60.13|57.73|58.6|56.2|62.06|59.66|57.98|55.58|0
1646758800000|2022-03-08 17:00:00|58.84|56.44|64.8|62.4|67.41|65.01|58.46|56.06|0
1646759100000|2022-03-08 17:05:00|65.01|62.61|69.05|66.65|70.86|68.46|65.01|62.61|0
1646759400000|2022-03-08 17:10:00|69.1|66.7|78.93|76.53|78.93|76.53|69.1|66.7|0
1646759700000|2022-03-08 17:15:00|79.88|77.48|85.34|82.94|92.43|90.03|77.51|75.11|0
1646760000000|2022-03-08 17:20:00|85.52|83.12|80.54|78.14|87.05|84.65|79.93|77.53|0
1646760300000|2022-03-08 17:25:00|80.6|78.2|85.92|83.52|87.04|84.64|77.09|74.69|0
1646760600000|2022-03-08 17:30:00|86.41|84.01|89.79|87.39|90.3|87.9|82.37|79.97|0
1646760900000|2022-03-08 17:35:00|89.54|87.14|91.11|88.71|91.57|89.17|85.77|83.37|0
1646761200000|2022-03-08 17:40:00|91.44|89.04|91.1|88.7|92.85|90.45|86.63|84.23|0
1646761500000|2022-03-08 17:45:00|90.33|87.93|90.57|88.17|92.78|90.38|87.91|85.51|0
1646761800000|2022-03-08 17:50:00|90.83|88.43|93.67|91.27|93.8|91.4|85.14|82.74|0
1646762100000|2022-03-08 17:55:00|93.6|91.2|92.09|89.69|93.6|91.2|90.04|87.64|0
1646762400000|2022-03-08 18:00:00|92.22|89.82|99.25|96.85|99.25|96.85|92.22|89.82|0
1646762700000|2022-03-08 18:05:00|99.12|96.72|100.15|97.75|102.66|100.26|97.17|94.77|0
1646763000000|2022-03-08 18:10:00|100.42|98.02|96.92|94.52|101.25|98.85|96.45|94.05|0
1646763300000|2022-03-08 18:15:00|96.86|94.46|97.38|94.98|99.03|96.63|95.1|92.7|0
1646763600000|2022-03-08 18:20:00|97.65|95.25|89.44|87.04|97.65|95.25|89.44|87.04|0
1646763900000|2022-03-08 18:25:00|89.7|87.3|83|80.6|89.7|87.3|82.27|79.87|0
1646764200000|2022-03-08 18:30:00|83.25|80.85|77.46|75.06|83.25|80.85|75.25|72.85|0
1646764500000|2022-03-08 18:35:00|77.51|75.11|75.81|73.41|78.81|76.41|74.42|72.02|0
1646764800000|2022-03-08 18:40:00|75.69|73.29|75.63|73.23|76.68|74.28|70.98|68.58|0
1646765100000|2022-03-08 18:45:00|75.8|73.4|71.66|69.26|76.31|73.91|70.22|67.82|0
1646765400000|2022-03-08 18:50:00|71.32|68.92|68.46|66.06|71.99|69.59|67.28|64.88|0
1646765700000|2022-03-08 18:55:00|68.57|66.17|66.19|63.79|68.57|66.17|64.33|61.93|0
1646766000000|2022-03-08 19:00:00|66.08|63.68|63.04|60.64|66.61|64.21|59.33|56.93|0
1646766300000|2022-03-08 19:05:00|62.38|59.98|66.16|63.76|68.17|65.77|61.39|58.99|0
1646766600000|2022-03-08 19:10:00|66.26|63.86|64.49|62.09|66.42|64.02|61.07|58.67|0
1646766900000|2022-03-08 19:15:00|64.9|62.5|64.47|62.07|66.86|64.46|62.3|59.9|0
1646767200000|2022-03-08 19:20:00|64.68|62.28|66.9|64.5|67.91|65.51|60.49|58.09|0
1646767500000|2022-03-08 19:25:00|66.85|64.45|71.68|69.28|72.35|69.95|65.49|63.09|0
1646767800000|2022-03-08 19:30:00|71.24|68.84|67.24|64.84|73.34|70.94|66.61|64.21|0
1646768100000|2022-03-08 19:35:00|67.92|65.52|71.73|69.33|72.96|70.56|67.58|65.18|0
1646768400000|2022-03-08 19:40:00|71.44|69.04|72.49|70.09|72.72|70.32|67.89|65.49|0
1646768700000|2022-03-08 19:45:00|74.19|71.79|78.46|76.06|78.47|76.07|73.62|71.22|0
1646769000000|2022-03-08 19:50:00|78.28|75.88|73.14|70.74|78.7|76.3|73.02|70.62|0
1646769300000|2022-03-08 19:55:00|73.59|71.19|73.74|71.34|76.45|74.05|70.45|68.05|0
1646769600000|2022-03-08 20:00:00|73.12|70.72|81.34|78.94|82.38|79.98|72.22|69.82|0
1646769900000|2022-03-08 20:05:00|80.68|78.28|78.58|76.18|81.28|78.88|77.52|75.12|0
1646770200000|2022-03-08 20:10:00|79.23|76.83|75.99|73.59|79.94|77.54|71.96|69.56|0
1646770500000|2022-03-08 20:15:00|76.28|73.88|73.57|71.17|77.15|74.75|72.5|70.1|0
1646770800000|2022-03-08 20:20:00|73.63|71.23|71.48|69.08|73.74|71.34|69.06|66.66|0
1646771100000|2022-03-08 20:25:00|71.7|69.3|61.47|59.07|71.7|69.3|61.47|59.07|0
1646771400000|2022-03-08 20:30:00|61.92|59.52|56.77|54.37|62.23|59.83|55.58|53.18|0
1646771700000|2022-03-08 20:35:00|56.68|54.28|60.88|58.48|60.88|58.48|55.53|53.13|0
1646772000000|2022-03-08 20:40:00|61.69|59.29|56.55|54.15|62.91|60.51|56.55|54.15|0
1646772300000|2022-03-08 20:45:00|55.98|53.58|55.07|52.67|58.58|56.18|54.23|51.83|0
1646772600000|2022-03-08 20:50:00|55.03|52.63|55.28|52.88|61.96|59.56|53.58|51.18|0
1646772900000|2022-03-08 20:55:00|54.9|52.5|51.37|48.97|55.09|52.69|49.85|47.45|0
1646773200000|2022-03-08 21:00:00|51.21|49.13|47.46|45.38|51.21|49.13|46.4|44.32|0
1646773500000|2022-03-08 21:05:00|47.42|45.34|46.47|44.39|47.76|45.68|45.88|43.8|0
1646773800000|2022-03-08 21:10:00|46.59|44.51|47.3|45.22|48.43|46.35|46.59|44.51|0
1646774100000|2022-03-08 21:15:00|47.31|44.71|45.78|43.18|47.31|44.71|45.7|43.1|0
1646774400000|2022-03-08 21:20:00|45.65|43.05|45.39|42.79|45.86|43.26|45.11|42.51|0
1646774700000|2022-03-08 21:25:00|45.43|42.83|45.79|43.19|45.79|43.19|44.85|42.25|0
1646775000000|2022-03-08 21:30:00|45.84|43.24|45|42.4|45.92|43.32|44.83|42.23|0
1646775300000|2022-03-08 21:35:00|44.91|42.31|44.65|42.05|45.4|42.8|44.65|42.05|0
1646775600000|2022-03-08 21:40:00|44.74|42.14|44.31|41.71|44.9|42.3|44.08|41.48|0
1646775900000|2022-03-08 21:45:00|44.4|41.8|45.57|42.97|45.57|42.97|44.11|41.51|0
1646776200000|2022-03-08 21:50:00|45.37|42.77|45.6|43|46.53|43.93|45.32|42.72|0
1646776500000|2022-03-08 21:55:00|45.64|43.04|45.3|42.7|46.01|43.41|44.86|42.26|0
1646776800000|2022-03-08 22:00:00|45.55|42.95|45.4|42.8|45.55|42.95|45.16|42.56|0
1646777100000|2022-03-08 22:05:00|45.33|42.73|44.83|42.23|45.35|42.75|44.83|42.23|0
1646777400000|2022-03-08 22:10:00|44.84|42.24|45.2|42.6|45.54|42.94|44.84|42.24|0
1646777700000|2022-03-08 22:15:00|45.24|42.64|45.03|42.43|45.3|42.7|45.03|42.43|0
1646778000000|2022-03-08 22:20:00|45.33|42.73|45.01|42.41|45.54|42.94|45.01|42.41|0
1646778300000|2022-03-08 22:25:00|44.93|42.33|44.83|42.23|45.3|42.7|44.8|42.2|0
1646778600000|2022-03-08 22:30:00|44.88|42.28|44.77|42.17|44.89|42.29|44.7|42.1|0
1646778900000|2022-03-08 22:35:00|44.59|41.99|44.56|41.96|44.59|41.99|44.52|41.92|0
1646779200000|2022-03-08 22:40:00|44.52|41.92|44.52|41.92|44.52|41.92|44.45|41.85|0
1646779500000|2022-03-08 22:45:00|44.51|41.91|44.84|42.24|44.86|42.26|44.49|41.89|0
1646779800000|2022-03-08 22:50:00|44.83|42.23|44.7|42.1|44.83|42.23|44.56|41.96|0
1646780100000|2022-03-08 22:55:00|44.68|42.08|44.95|42.35|44.96|42.36|44.65|42.05|0
1646780400000|2022-03-08 23:00:00|45.3|42.7|47.39|44.79|47.65|45.05|45.3|42.7|0
1646780700000|2022-03-08 23:05:00|47.43|44.83|47.08|44.48|47.6|45|46.87|44.27|0
1646781000000|2022-03-08 23:10:00|46.99|44.39|47.75|45.15|47.88|45.28|46.31|43.71|0
1646781300000|2022-03-08 23:15:00|47.66|45.06|47.18|44.58|47.66|45.06|46.59|43.99|0
1646781600000|2022-03-08 23:20:00|47.05|44.45|47.21|44.61|47.55|44.95|46.49|43.89|0
1646781900000|2022-03-08 23:25:00|47.16|44.56|48.14|45.54|48.23|45.63|46.99|44.39|0
1646782200000|2022-03-08 23:30:00|48.66|46.06|49.78|47.18|50.23|47.63|48.66|46.06|0
1646782500000|2022-03-08 23:35:00|49.87|47.27|49.81|47.21|50.23|47.63|49.64|47.04|0
1646782800000|2022-03-08 23:40:00|49.86|47.26|50.02|47.42|50.29|47.69|49.5|46.9|0
1646783100000|2022-03-08 23:45:00|50.07|47.47|49.74|47.14|51|48.4|49.57|46.97|0
1646783400000|2022-03-08 23:50:00|49.7|47.1|50.44|47.84|50.89|48.29|49.04|46.44|0
1646783700000|2022-03-08 23:55:00|50.53|47.93|50.78|48.18|51.33|48.73|49.63|47.03|0
1646784000000|2022-03-09 00:00:00|50.96|48.36|51.72|49.12|52.09|49.49|50.83|48.23|0
1646784300000|2022-03-09 00:05:00|51.67|49.07|51.84|49.24|52.31|49.71|51.4|48.8|0
1646784600000|2022-03-09 00:10:00|51.75|49.15|51.28|48.68|51.89|49.29|51.11|48.51|0
1646784900000|2022-03-09 00:15:00|51.24|48.64|51.18|48.58|53.02|50.42|51.09|48.49|0
1646785200000|2022-03-09 00:20:00|51.27|48.67|52.26|49.66|52.72|50.12|51.09|48.49|0
1646785500000|2022-03-09 00:25:00|52.17|49.57|53.07|50.47|53.54|50.94|52.17|49.57|0
1646785800000|2022-03-09 00:30:00|52.98|50.38|51.14|48.54|53.07|50.47|50.92|48.32|0
1646786100000|2022-03-09 00:35:00|51.05|48.45|51.44|48.84|52.18|49.58|51.05|48.45|0
1646786400000|2022-03-09 00:40:00|51.48|48.88|52.38|49.78|52.38|49.78|51.34|48.74|0
1646786700000|2022-03-09 00:45:00|52.43|49.83|52.78|50.18|52.78|50.18|51.78|49.18|0
1646787000000|2022-03-09 00:50:00|52.74|50.14|53|50.4|53.43|50.83|52.36|49.76|0
1646787300000|2022-03-09 00:55:00|53.19|50.59|53.55|50.95|53.74|51.14|52.72|50.12|0
1646787600000|2022-03-09 01:00:00|54.11|51.51|52.83|50.23|55|52.4|52.79|50.19|0
1646787900000|2022-03-09 01:05:00|52.88|50.28|54.17|51.57|54.6|52|52.42|49.82|0
1646788200000|2022-03-09 01:10:00|54.22|51.62|53.78|51.18|55.12|52.52|53.78|51.18|0
1646788500000|2022-03-09 01:15:00|53.6|51|52.61|50.01|53.64|51.04|52.29|49.69|0
1646788800000|2022-03-09 01:20:00|52.65|50.05|51.49|48.89|53.02|50.42|51.18|48.58|0
1646789100000|2022-03-09 01:25:00|51.54|48.94|52.12|49.52|52.22|49.62|51.13|48.53|0
1646789400000|2022-03-09 01:30:00|51.98|49.38|57.86|55.26|58.9|56.3|51.75|49.15|0
1646789700000|2022-03-09 01:35:00|57.96|55.36|56.94|54.34|59.1|56.5|56.69|54.09|0
1646790000000|2022-03-09 01:40:00|56.98|54.38|57.66|55.06|58.32|55.72|55.86|53.26|0
1646790300000|2022-03-09 01:45:00|57.52|54.92|57.65|55.05|58.51|55.91|57.41|54.81|0
1646790600000|2022-03-09 01:50:00|57.6|55|54.95|52.35|58.1|55.5|54.33|51.73|0
1646790900000|2022-03-09 01:55:00|54.85|52.25|54.64|52.04|55.81|53.21|54.5|51.9|0
1646791200000|2022-03-09 02:00:00|54.55|51.95|55.21|52.61|57.22|54.62|54.55|51.95|0
1646791500000|2022-03-09 02:05:00|55.16|52.56|55.53|52.93|55.78|53.18|54.53|51.93|0
1646791800000|2022-03-09 02:10:00|55.48|52.88|56|53.4|56.3|53.7|55.48|52.88|0
1646792100000|2022-03-09 02:15:00|55.95|53.35|55.45|52.85|55.95|53.35|54.5|51.9|0
1646792400000|2022-03-09 02:20:00|55.5|52.9|55.54|52.94|56.86|54.26|55.4|52.8|0
1646792700000|2022-03-09 02:25:00|55.59|52.99|57.18|54.58|57.18|54.58|55.44|52.84|0
1646793000000|2022-03-09 02:30:00|57.03|54.43|55.7|53.1|57.08|54.48|54.98|52.38|0
1646793300000|2022-03-09 02:35:00|55.94|53.34|53.03|50.43|56.14|53.54|53.03|50.43|0
1646793600000|2022-03-09 02:40:00|53.07|50.47|52.92|50.32|54.11|51.51|52.55|49.95|0
1646793900000|2022-03-09 02:45:00|52.83|50.23|52.58|49.98|53.76|51.16|52.54|49.94|0
1646794200000|2022-03-09 02:50:00|52.54|49.94|50.96|48.36|52.67|50.07|50.51|47.91|0
1646794500000|2022-03-09 02:55:00|51.05|48.45|52|49.4|52.24|49.64|50.91|48.31|0
1646794800000|2022-03-09 03:00:00|52.04|49.44|51.07|48.47|52.41|49.81|50.93|48.33|0
1646795100000|2022-03-09 03:05:00|51.11|48.51|50.92|48.32|51.39|48.79|50.56|47.96|0
1646795400000|2022-03-09 03:10:00|50.83|48.23|50.31|47.71|51.33|48.73|50.1|47.5|0
1646795700000|2022-03-09 03:15:00|50.27|47.67|48.92|46.32|50.49|47.89|48.18|45.58|0
1646796000000|2022-03-09 03:20:00|48.96|46.36|50.92|48.32|51.24|48.64|48.92|46.32|0
1646796300000|2022-03-09 03:25:00|50.69|48.09|50.27|47.67|51.15|48.55|50.27|47.67|0
1646796600000|2022-03-09 03:30:00|50.14|47.54|51.62|49.02|51.91|49.31|50.14|47.54|0
1646796900000|2022-03-09 03:35:00|51.67|49.07|51.61|49.01|52.26|49.66|51.2|48.6|0
1646797200000|2022-03-09 03:40:00|51.56|48.96|51.46|48.86|51.69|49.09|50.96|48.36|0
1646797500000|2022-03-09 03:45:00|51.55|48.95|51.63|49.03|52.14|49.54|51.45|48.85|0
1646797800000|2022-03-09 03:50:00|51.53|48.93|51.56|48.96|51.72|49.12|51.34|48.74|0
1646798100000|2022-03-09 03:55:00|51.52|48.92|49.52|46.92|51.52|48.92|48.9|46.3|0
1646798400000|2022-03-09 04:00:00|49.61|47.01|53.07|50.47|53.54|50.94|49.56|46.96|0
1646798700000|2022-03-09 04:05:00|53.21|50.61|53.62|51.02|54.29|51.69|53.07|50.47|0
1646799000000|2022-03-09 04:10:00|53.71|51.11|54.65|52.05|54.65|52.05|52.63|50.03|0
1646799300000|2022-03-09 04:15:00|54.69|52.09|54.87|52.27|54.87|52.27|53.98|51.38|0
1646799600000|2022-03-09 04:20:00|55.06|52.46|55.34|52.74|55.92|53.32|54.82|52.22|0
1646799900000|2022-03-09 04:25:00|55.39|52.79|60.96|58.36|61.01|58.41|53.43|50.83|0
1646800200000|2022-03-09 04:30:00|61.01|58.41|60.45|57.85|61.47|58.87|60.15|57.55|0
1646800500000|2022-03-09 04:35:00|60.59|57.99|61.65|59.05|61.75|59.15|60.24|57.64|0
1646800800000|2022-03-09 04:40:00|61.75|59.15|60.52|57.92|61.75|59.15|60.06|57.46|0
1646801100000|2022-03-09 04:45:00|60.62|58.02|61.36|58.76|61.46|58.86|59.86|57.26|0
1646801400000|2022-03-09 04:50:00|61.11|58.51|60.84|58.24|61.61|59.01|60.49|57.89|0
1646801700000|2022-03-09 04:55:00|60.89|58.29|60.17|57.57|61.49|58.89|60.07|57.47|0
1646802000000|2022-03-09 05:00:00|60.22|57.62|58.51|55.91|60.22|57.62|58.22|55.62|0
1646802300000|2022-03-09 05:05:00|58.71|56.11|58.25|55.65|58.81|56.21|58.25|55.65|0
1646802600000|2022-03-09 05:10:00|58.35|55.75|57.99|55.39|59.08|56.48|57.81|55.21|0
1646802900000|2022-03-09 05:15:00|58.04|55.44|57.15|54.55|58.19|55.59|56.2|53.6|0
1646803200000|2022-03-09 05:20:00|57.1|54.5|57.67|55.07|58.12|55.52|56.96|54.36|0
1646803500000|2022-03-09 05:25:00|57.72|55.12|59.98|57.38|60.74|58.14|57.28|54.68|0
1646803800000|2022-03-09 05:30:00|59.93|57.33|57.15|54.55|60.13|57.53|57.15|54.55|0
1646804100000|2022-03-09 05:35:00|56.96|54.36|53.86|51.26|57.44|54.84|53.81|51.21|0
1646804400000|2022-03-09 05:40:00|53.77|51.17|54.73|52.13|55.3|52.7|53.77|51.17|0
1646804700000|2022-03-09 05:45:00|54.97|52.37|52.95|50.35|55.2|52.6|52.68|50.08|0
1646805000000|2022-03-09 05:50:00|53.04|50.44|53.31|50.71|53.68|51.08|51.98|49.38|0
1646805300000|2022-03-09 05:55:00|53.35|50.75|54.55|51.95|54.7|52.1|53.12|50.52|0
1646805600000|2022-03-09 06:00:00|54.69|52.09|54.77|52.17|56.25|53.65|54.54|51.94|0
1646805900000|2022-03-09 06:05:00|54.86|52.26|57.68|55.08|57.83|55.23|54.58|51.98|0
1646806200000|2022-03-09 06:10:00|57.53|54.93|57.13|54.53|58.76|56.16|57.13|54.53|0
1646806500000|2022-03-09 06:15:00|57.42|54.82|58.34|55.74|59.08|56.48|57.42|54.82|0
1646806800000|2022-03-09 06:20:00|58.48|55.88|57.25|54.65|59.42|56.82|57.2|54.6|0
1646807100000|2022-03-09 06:25:00|57.2|54.6|58.21|55.61|58.26|55.66|56.32|53.72|0
1646807400000|2022-03-09 06:30:00|58.5|55.9|60.03|57.43|60.08|57.48|56.98|54.38|0
1646807700000|2022-03-09 06:35:00|59.98|57.38|57.05|54.45|61.24|58.64|57.05|54.45|0
1646808000000|2022-03-09 06:40:00|57.15|54.55|56.46|53.86|57.24|54.64|55.66|53.06|0
1646808300000|2022-03-09 06:45:00|56.41|53.81|55.58|52.98|57.27|54.67|55.3|52.7|0
1646808600000|2022-03-09 06:50:00|55.49|52.89|58.63|56.03|59.67|57.07|55.49|52.89|0
1646808900000|2022-03-09 06:55:00|58.28|55.68|58.86|56.26|59.76|57.16|58.28|55.68|0
1646809200000|2022-03-09 07:00:00|58.76|56.16|58.05|55.45|59.45|56.85|55.73|53.13|0
1646809500000|2022-03-09 07:05:00|58.25|55.65|60.22|57.62|60.84|58.24|58.25|55.65|0
1646809800000|2022-03-09 07:10:00|60.33|57.73|60.21|57.61|61.07|58.47|59.61|57.01|0
1646810100000|2022-03-09 07:15:00|60.11|57.51|62.08|59.48|62.18|59.58|60.11|57.51|0
1646810400000|2022-03-09 07:20:00|62.03|59.43|62.89|60.29|63.05|60.45|61.71|59.11|0
1646810700000|2022-03-09 07:25:00|62.63|60.03|68.87|66.27|69.2|66.6|62.58|59.98|0
1646811000000|2022-03-09 07:30:00|68.43|65.83|67.06|64.46|71.52|68.92|65.76|63.16|0
1646811300000|2022-03-09 07:35:00|67.11|64.51|67.91|65.31|67.91|65.31|66.02|63.42|0
1646811600000|2022-03-09 07:40:00|67.97|65.37|66.38|63.78|68.9|66.3|65.9|63.3|0
1646811900000|2022-03-09 07:45:00|67.19|64.59|67.34|64.74|67.34|64.74|64.97|62.37|0
1646812200000|2022-03-09 07:50:00|67.17|64.57|68.69|66.09|69.7|67.1|67.01|64.41|0
1646812500000|2022-03-09 07:55:00|68.75|66.15|69.29|66.69|69.68|67.08|67.2|64.6|0
1646812800000|2022-03-09 08:00:00|69.23|66.63|63.65|61.05|69.23|66.63|63.65|61.05|0
1646813100000|2022-03-09 08:05:00|63.23|61.15|68.73|66.65|69.28|67.2|61.47|59.39|0
1646813400000|2022-03-09 08:10:00|68.95|66.87|70.54|68.46|71.62|69.54|68.45|66.37|0
1646813700000|2022-03-09 08:15:00|70.43|68.35|67.71|65.63|70.43|68.35|65.51|63.43|0
1646814000000|2022-03-09 08:20:00|67.82|65.74|66.99|64.91|69.84|67.76|66.4|64.32|0
1646814300000|2022-03-09 08:25:00|66.83|64.75|64.57|62.49|68.18|66.1|64.52|62.44|0
1646814600000|2022-03-09 08:30:00|64.84|62.76|67.83|65.75|69.37|67.29|64.52|62.44|0
1646814900000|2022-03-09 08:35:00|67.5|65.42|67.54|65.46|68.26|66.18|65.5|63.42|0
1646815200000|2022-03-09 08:40:00|67.32|65.24|70.22|68.14|70.56|68.48|67.32|65.24|0
1646815500000|2022-03-09 08:45:00|70|67.92|69.76|67.68|70.6|68.52|68.77|66.69|0
1646815800000|2022-03-09 08:50:00|69.93|67.85|71.37|69.29|71.95|69.87|69.49|67.41|0
1646816100000|2022-03-09 08:55:00|71.2|69.12|71.52|69.44|72.05|69.97|70.62|68.54|0
1646816400000|2022-03-09 09:00:00|71.69|69.61|72.98|70.9|74.43|72.35|71.69|69.61|0
1646816700000|2022-03-09 09:05:00|72.93|70.85|71.07|68.99|73.84|71.76|70.39|68.31|0
1646817000000|2022-03-09 09:10:00|71.24|69.16|69.47|67.39|72.5|70.42|68.92|66.84|0
1646817300000|2022-03-09 09:15:00|69.53|67.45|72.81|70.73|73.05|70.97|69.36|67.28|0
1646817600000|2022-03-09 09:20:00|72.58|70.5|75.01|72.93|75.25|73.17|72.58|70.5|0
1646817900000|2022-03-09 09:25:00|74.95|72.87|75.17|73.09|76.31|74.23|74.48|72.4|0
1646818200000|2022-03-09 09:30:00|75.47|73.39|76.78|74.7|78.24|76.16|74.57|72.49|0
1646818500000|2022-03-09 09:35:00|76.54|74.46|77.79|75.71|77.79|75.71|75.82|73.74|0
1646818800000|2022-03-09 09:40:00|77.91|75.83|79.11|77.03|80.04|77.96|77.49|75.41|0
1646819100000|2022-03-09 09:45:00|79.05|76.97|76.31|74.23|79.48|77.4|75.31|73.23|0
1646819400000|2022-03-09 09:50:00|76.14|74.06|78.05|75.97|80.38|78.3|75.78|73.7|0
1646819700000|2022-03-09 09:55:00|78.17|76.09|80.36|78.28|80.36|78.28|77.5|75.42|0
1646820000000|2022-03-09 10:00:00|79.99|77.91|80.1|78.02|80.28|78.2|76.57|74.49|0
1646820300000|2022-03-09 10:05:00|79.85|77.77|79.96|77.88|81.71|79.63|79.11|77.03|0
1646820600000|2022-03-09 10:10:00|80.21|78.13|80.25|78.17|81.26|79.18|78.66|76.58|0
1646820900000|2022-03-09 10:15:00|80.19|78.11|80.98|78.9|81.04|78.96|78.34|76.26|0
1646821200000|2022-03-09 10:20:00|80.79|78.71|77.17|75.09|80.79|78.71|76.87|74.79|0
1646821500000|2022-03-09 10:25:00|77.04|74.96|79.77|77.69|80.02|77.94|77.04|74.96|0
1646821800000|2022-03-09 10:30:00|80.39|78.31|80.25|78.17|81.56|79.48|78.72|76.64|0
1646822100000|2022-03-09 10:35:00|80.13|78.05|79.99|77.91|82.3|80.22|79.94|77.86|0
1646822400000|2022-03-09 10:40:00|80.24|78.16|81.46|79.38|82.09|80.01|79.92|77.84|0
1646822700000|2022-03-09 10:45:00|81.4|79.32|80.26|78.18|82.02|79.94|79.41|77.33|0
1646823000000|2022-03-09 10:50:00|80.51|78.43|77.38|75.3|81.32|79.24|76.6|74.52|0
1646823300000|2022-03-09 10:55:00|77.43|75.35|76.24|74.16|77.57|75.49|74.06|71.98|0
1646823600000|2022-03-09 11:00:00|76.19|74.11|77.61|75.53|77.79|75.71|74.82|72.74|0
1646823900000|2022-03-09 11:05:00|77.85|75.77|79.05|76.97|79.48|77.4|77.55|75.47|0
1646824200000|2022-03-09 11:10:00|79.11|77.03|76.67|74.59|79.17|77.09|76.44|74.36|0
1646824500000|2022-03-09 11:15:00|76.91|74.83|79.26|77.18|79.82|77.74|76.14|74.06|0
1646824800000|2022-03-09 11:20:00|79.08|77|81.72|79.64|82.1|80.02|77.14|75.06|0
1646825100000|2022-03-09 11:25:00|81.9|79.82|78.5|76.42|82.85|80.77|78.38|76.3|0
1646825400000|2022-03-09 11:30:00|78.62|76.54|78.73|76.65|79.83|77.75|77.17|75.09|0
1646825700000|2022-03-09 11:35:00|78.36|76.28|76.66|74.58|79.46|77.38|76.54|74.46|0
1646826000000|2022-03-09 11:40:00|76.59|74.51|74.15|72.07|76.71|74.63|73.68|71.6|0
1646826300000|2022-03-09 11:45:00|73.92|71.84|75.61|73.53|75.79|73.71|72.97|70.89|0
1646826600000|2022-03-09 11:50:00|75.55|73.47|77.09|75.01|77.82|75.74|75.55|73.47|0
1646826900000|2022-03-09 11:55:00|76.85|74.77|75.22|73.14|76.97|74.89|75.22|73.14|0
1646827200000|2022-03-09 12:00:00|75.16|73.08|75.68|73.6|75.86|73.78|73.28|71.2|0
1646827500000|2022-03-09 12:05:00|75.74|73.66|76.26|74.18|77.22|75.14|73.67|71.59|0
1646827800000|2022-03-09 12:10:00|76.08|74|76.43|74.35|76.49|74.41|74.7|72.62|0
1646828100000|2022-03-09 12:15:00|76.67|74.59|78.59|76.51|78.83|76.75|75.76|73.68|0
1646828400000|2022-03-09 12:20:00|78.52|76.44|78.02|75.94|79.44|77.36|77.66|75.58|0
1646828700000|2022-03-09 12:25:00|77.78|75.7|77.7|75.62|78.81|76.73|77.16|75.08|0
1646829000000|2022-03-09 12:30:00|78.07|75.99|78.6|76.52|79.1|77.02|76.13|74.05|0
1646829300000|2022-03-09 12:35:00|78.47|76.39|76.83|74.75|79.39|77.31|75.75|73.67|0
1646829600000|2022-03-09 12:40:00|76.95|74.87|78.99|76.91|79.36|77.28|76.94|74.86|0
1646829900000|2022-03-09 12:45:00|79.05|76.97|78.67|76.59|80.72|78.64|77.4|75.32|0
1646830200000|2022-03-09 12:50:00|78.86|76.78|80.19|78.11|80.45|78.37|78.37|76.29|0
1646830500000|2022-03-09 12:55:00|80.13|78.05|81.17|79.09|81.67|79.59|79.2|77.12|0
1646830800000|2022-03-09 13:00:00|81.42|79.34|81.4|79.32|84.06|81.98|81.28|79.2|0
1646831100000|2022-03-09 13:05:00|81.28|79.2|81.32|79.24|81.53|79.45|78.56|76.48|0
1646831400000|2022-03-09 13:10:00|81.51|79.43|78.94|76.86|82.07|79.99|78.69|76.61|0
1646831700000|2022-03-09 13:15:00|79.06|76.98|80.47|78.39|80.54|78.46|78.94|76.86|0
1646832000000|2022-03-09 13:20:00|80.22|78.14|79.46|77.38|80.41|78.33|77.68|75.6|0
1646832300000|2022-03-09 13:25:00|79.53|77.45|81.7|79.62|82.4|80.32|78.97|76.89|0
1646832600000|2022-03-09 13:30:00|81.76|79.68|84.55|82.47|85.59|83.51|81.26|79.18|0
1646832900000|2022-03-09 13:35:00|84.42|82.34|81.86|79.78|85.32|83.24|81.73|79.65|0
1646833200000|2022-03-09 13:40:00|81.98|79.9|79.96|77.88|82.11|80.03|79.47|77.39|0
1646833500000|2022-03-09 13:45:00|79.9|77.82|82.25|80.17|82.63|80.55|79.9|77.82|0
1646833800000|2022-03-09 13:50:00|82.12|80.04|79.74|77.66|82.75|80.67|79.37|77.29|0
1646834100000|2022-03-09 13:55:00|79.67|77.59|78|75.92|80.04|77.96|77.52|75.44|0
1646834400000|2022-03-09 14:00:00|77.88|75.8|79.58|77.5|79.58|77.5|76.42|74.34|0
1646834700000|2022-03-09 14:05:00|79.7|77.62|88.5|86.42|88.5|86.42|78.59|76.51|0
1646835000000|2022-03-09 14:10:00|89.29|87.21|83.56|81.48|91.28|89.2|81.72|79.64|0
1646835300000|2022-03-09 14:15:00|83.3|81.22|82.21|80.13|85.61|83.53|81.71|79.63|0
1646835600000|2022-03-09 14:20:00|82.53|80.45|83.91|81.83|83.91|81.83|80.77|78.69|0
1646835900000|2022-03-09 14:25:00|84.16|82.08|86.21|84.13|86.22|84.14|83.65|81.57|0
1646836200000|2022-03-09 14:30:00|86.14|84.06|83.75|81.67|86.6|84.52|81.48|79.4|0
1646836500000|2022-03-09 14:35:00|84|81.92|84.37|82.29|85.55|83.47|79.54|77.46|0
1646836800000|2022-03-09 14:40:00|84.63|82.55|82.07|79.99|88.72|86.64|81.82|79.74|0
1646837100000|2022-03-09 14:45:00|83.21|81.13|83.85|81.77|86.15|84.07|81.36|79.28|0
1646837400000|2022-03-09 14:50:00|83.66|81.58|77.51|75.43|84.87|82.79|75.23|73.15|0
1646837700000|2022-03-09 14:55:00|77.14|75.06|81.05|78.97|82.06|79.98|76.54|74.46|0
1646838000000|2022-03-09 15:00:00|81.93|79.85|88.72|86.64|91.12|89.04|80.43|78.35|0
1646838300000|2022-03-09 15:05:00|88.46|86.38|88.64|86.56|90.1|88.02|86.88|84.8|0
1646838600000|2022-03-09 15:10:00|88.44|86.36|88.55|86.47|89.5|87.42|87.37|85.29|0
1646838900000|2022-03-09 15:15:00|89.75|87.67|87.08|85|91.63|89.55|83.85|81.77|0
1646839200000|2022-03-09 15:20:00|86.82|84.74|90.38|88.3|90.52|88.44|86.5|84.42|0
1646839500000|2022-03-09 15:25:00|90.12|88.04|89.03|86.95|90.58|88.5|85.12|83.04|0
1646839800000|2022-03-09 15:30:00|89.83|87.75|87.96|85.88|89.83|87.75|85.49|83.41|0
1646840100000|2022-03-09 15:35:00|88.36|86.28|90.07|87.99|91.7|89.62|87.16|85.08|0
1646840400000|2022-03-09 15:40:00|89.94|87.86|87|84.92|91.15|89.07|86.87|84.79|0
1646840700000|2022-03-09 15:45:00|87.26|85.18|89.04|86.96|89.52|87.44|86.47|84.39|0
1646841000000|2022-03-09 15:50:00|89.25|87.17|88.43|86.35|90.72|88.64|85.92|83.84|0
1646841300000|2022-03-09 15:55:00|88.29|86.21|91.99|89.91|93.71|91.63|88.03|85.95|0
1646841600000|2022-03-09 16:00:00|92.74|90.66|87.47|85.39|92.74|90.66|86.67|84.59|0
1646841900000|2022-03-09 16:05:00|87.6|85.52|88.51|86.43|91.54|89.46|87.33|85.25|0
1646842200000|2022-03-09 16:10:00|88.71|86.63|85.08|83|88.71|86.63|84.82|82.74|0
1646842500000|2022-03-09 16:15:00|85.01|82.93|88.01|85.93|88.08|86|82.5|80.42|0
1646842800000|2022-03-09 16:20:00|87.95|85.87|88.6|86.52|90.08|88|87.54|85.46|0
1646843100000|2022-03-09 16:25:00|88.2|86.12|85.55|83.47|88.86|86.78|85.55|83.47|0
1646843400000|2022-03-09 16:30:00|86.2|84.12|92.89|90.81|92.89|90.81|86.07|83.99|0
1646843700000|2022-03-09 16:35:00|93.03|90.95|91.64|89.56|94.54|92.46|89.63|87.55|0
1646844000000|2022-03-09 16:40:00|91.3|89.22|93.68|91.6|94.38|92.3|90.96|88.88|0
1646844300000|2022-03-09 16:45:00|93.89|91.81|94.77|92.69|94.92|92.84|92.58|90.5|0
1646844600000|2022-03-09 16:50:00|94.28|92.2|94.2|92.12|94.76|92.68|91.88|89.8|0
1646844900000|2022-03-09 16:55:00|94.34|92.26|96.55|94.47|97.12|95.04|93.92|91.84|0
1646845200000|2022-03-09 17:00:00|96.84|94.76|96.54|94.46|98.73|96.65|95.78|93.7|0
1646845500000|2022-03-09 17:05:00|96.82|94.74|96.1|94.02|97.1|95.02|95.13|93.05|0
1646845800000|2022-03-09 17:10:00|96.24|94.16|97.35|95.27|97.5|95.42|94.15|92.07|0
1646846100000|2022-03-09 17:15:00|97.42|95.34|96.49|94.41|98.05|95.97|96.07|93.99|0
1646846400000|2022-03-09 17:20:00|96.63|94.55|95.64|93.56|99.89|97.81|94.53|92.45|0
1646846700000|2022-03-09 17:25:00|95.92|93.84|97.73|95.65|98.58|96.5|93.69|91.61|0
1646847000000|2022-03-09 17:30:00|97.59|95.51|99.85|97.77|100.01|97.93|97.58|95.5|0
1646847300000|2022-03-09 17:35:00|100.13|98.05|103.01|100.93|103.45|101.37|99.85|97.77|0
1646847600000|2022-03-09 17:40:00|103.3|101.22|100.53|98.45|103.45|101.37|99.6|97.52|0
1646847900000|2022-03-09 17:45:00|100.68|98.6|102.83|100.75|103.13|101.05|98.81|96.73|0
1646848200000|2022-03-09 17:50:00|102.69|100.61|101.32|98.76|102.92|100.61|101.32|98.76|0
1646848500000|2022-03-09 17:55:00|101.61|99.05|102.85|100.29|102.91|100.35|100.37|97.81|0
1646848800000|2022-03-09 18:00:00|102.56|100|97.26|94.7|102.71|100.15|97.13|94.57|0
1646849100000|2022-03-09 18:05:00|96.98|94.42|97.81|95.25|99.16|96.6|96.42|93.86|0
1646849400000|2022-03-09 18:10:00|97.39|94.83|100.93|98.37|101.22|98.66|97.39|94.83|0
1646849700000|2022-03-09 18:15:00|101.07|98.51|99.77|97.21|102.36|99.8|99.77|97.21|0
1646850000000|2022-03-09 18:20:00|99.98|97.42|101.68|99.12|101.68|99.12|99.62|97.06|0
1646850300000|2022-03-09 18:25:00|101.9|99.34|102.18|99.62|102.77|100.21|100.39|97.83|0
1646850600000|2022-03-09 18:30:00|102.61|100.05|98.43|95.87|102.61|100.05|97.86|95.3|0
1646850900000|2022-03-09 18:35:00|98.14|95.58|98.13|95.57|100.13|97.57|97.35|94.79|0
1646851200000|2022-03-09 18:40:00|98.27|95.71|94.9|92.34|99.4|96.84|94.9|92.34|0
1646851500000|2022-03-09 18:45:00|95.31|92.75|92.54|89.98|95.73|93.17|91.32|88.76|0
1646851800000|2022-03-09 18:50:00|92.68|90.12|94.31|91.75|96.54|93.98|91.59|89.03|0
1646852100000|2022-03-09 18:55:00|94.45|91.89|93.47|90.91|94.72|92.16|92.65|90.09|0
1646852400000|2022-03-09 19:00:00|93.19|90.63|99.04|96.48|99.04|96.48|93.06|90.5|0
1646852700000|2022-03-09 19:05:00|98.62|96.06|96.49|93.93|99.32|96.76|95.86|93.3|0
1646853000000|2022-03-09 19:10:00|96.41|93.85|95.63|93.07|97.89|95.33|93.71|91.15|0
1646853300000|2022-03-09 19:15:00|95.77|93.21|94.92|92.36|96.75|94.19|92.73|90.17|0
1646853600000|2022-03-09 19:20:00|94.57|92.01|95.86|93.3|98.25|95.69|94.51|91.95|0
1646853900000|2022-03-09 19:25:00|95.16|92.6|96.54|93.98|96.82|94.26|95.01|92.45|0
1646854200000|2022-03-09 19:30:00|97.1|94.54|99.48|96.92|99.91|97.35|96.67|94.11|0
1646854500000|2022-03-09 19:35:00|99.34|96.78|99.46|96.9|100.61|98.05|98.48|95.92|0
1646854800000|2022-03-09 19:40:00|99.32|96.76|99.59|97.03|100.96|98.4|98.46|95.9|0
1646855100000|2022-03-09 19:45:00|99.87|97.31|97.73|95.17|100.73|98.17|96.2|93.64|0
1646855400000|2022-03-09 19:50:00|97.59|95.03|95.76|93.2|101.43|98.87|95.76|93.2|0
1646855700000|2022-03-09 19:55:00|95.9|93.34|96.72|94.16|99.13|96.57|95.76|93.2|0
1646856000000|2022-03-09 20:00:00|97.21|94.65|98.82|96.26|98.82|96.26|96.86|94.3|0
1646856300000|2022-03-09 20:05:00|99.1|96.54|104.42|101.86|104.42|101.86|98.53|95.97|0
1646856600000|2022-03-09 20:10:00|105.15|102.59|105.13|102.57|106.63|104.07|103.25|100.69|0
1646856900000|2022-03-09 20:15:00|105.58|103.02|104.09|101.53|106.46|103.9|102.06|99.5|0
1646857200000|2022-03-09 20:20:00|104.24|101.68|105.69|103.13|107.02|104.46|104.09|101.53|0
1646857500000|2022-03-09 20:25:00|105.4|102.84|104.22|101.66|105.84|103.28|102.28|99.72|0
1646857800000|2022-03-09 20:30:00|104.07|101.51|105.98|103.42|108.38|105.82|104.07|101.51|0
1646858100000|2022-03-09 20:35:00|105.68|103.12|101.62|99.06|106.43|103.87|101.55|98.99|0
1646858400000|2022-03-09 20:40:00|101.55|98.99|103.29|100.73|104.63|102.07|101.55|98.99|0
1646858700000|2022-03-09 20:45:00|103.14|100.58|99.57|97.01|105.2|102.64|98.07|95.51|0
1646859000000|2022-03-09 20:50:00|99.5|96.94|97.06|94.5|101.96|99.4|93.43|90.87|0
1646859300000|2022-03-09 20:55:00|96.78|94.22|95.77|93.21|96.78|94.22|91.89|89.33|0
1646859600000|2022-03-09 21:00:00|95.56|93|94.5|91.94|99.18|96.62|94.36|91.8|0
1646859900000|2022-03-09 21:05:00|94.78|92.22|98.25|95.69|99.15|96.59|94.78|92.22|0
1646860200000|2022-03-09 21:10:00|98.1|95.54|95.14|92.58|98.1|95.54|94.04|91.48|0
1646860500000|2022-03-09 21:15:00|96.51|93.31|98.25|95.05|98.39|95.19|95.01|92.45|0
1646860800000|2022-03-09 21:20:00|98.11|94.91|97.03|93.83|98.82|95.62|96.97|93.77|0
1646861100000|2022-03-09 21:25:00|97.11|93.91|97.23|94.03|97.73|94.53|96.88|93.68|0
1646861400000|2022-03-09 21:30:00|97.09|93.89|95.47|92.27|97.51|94.31|95.47|92.27|0
1646861700000|2022-03-09 21:35:00|95.4|92.2|97.2|94|97.2|94|95.17|91.97|0
1646862000000|2022-03-09 21:40:00|97.97|94.77|101.81|98.61|102.39|99.19|97.62|94.42|0
1646862300000|2022-03-09 21:45:00|101.45|98.25|99.21|96.01|101.51|98.31|99|95.8|0
1646862600000|2022-03-09 21:50:00|99.29|96.09|98.85|95.65|99.29|96.09|97.72|94.52|0
1646862900000|2022-03-09 21:55:00|98.42|95.22|98.9|95.7|98.98|95.78|98.2|95|0
1646863200000|2022-03-09 22:00:00|98.62|95.42|97.66|94.46|98.89|95.69|97.38|94.18|0
1646863500000|2022-03-09 22:05:00|97.58|94.38|97.74|94.54|97.75|94.55|97.4|94.2|0
1646863800000|2022-03-09 22:10:00|97.6|94.4|97.88|94.68|98.08|94.88|97.35|94.15|0
1646864100000|2022-03-09 22:15:00|97.87|94.67|98.03|94.83|98.47|95.27|97.54|94.34|0
1646864400000|2022-03-09 22:20:00|98.05|94.85|98.3|95.1|98.31|95.11|97.96|94.76|0
1646864700000|2022-03-09 22:25:00|98.51|95.31|98.29|95.09|98.51|95.31|98.29|95.09|0
1646865000000|2022-03-09 22:30:00|98.28|95.08|98.37|95.17|98.37|95.17|98.24|95.04|0
1646865300000|2022-03-09 22:35:00|98.31|95.11|98.17|94.97|98.36|95.16|98.07|94.87|0
1646865600000|2022-03-09 22:40:00|98.15|94.95|98.11|94.91|98.15|94.95|98.11|94.91|0
1646865900000|2022-03-09 22:45:00|98.08|94.88|98.06|94.86|98.08|94.88|98.06|94.86|0
1646866200000|2022-03-09 22:50:00|98.05|94.85|98.1|94.9|98.12|94.92|98.01|94.81|0
1646866500000|2022-03-09 22:55:00|98.06|94.86|97.81|94.61|98.36|95.16|97.65|94.45|0
1646866800000|2022-03-09 23:00:00|98.56|95.36|96.57|93.37|98.56|95.36|95.05|91.85|0
1646867100000|2022-03-09 23:05:00|96.43|93.23|97.12|93.92|98.04|94.84|95.8|92.6|0
1646867400000|2022-03-09 23:10:00|97.05|93.85|97.74|94.54|99.45|96.25|97.05|93.85|0
1646867700000|2022-03-09 23:15:00|97.88|94.68|96.18|92.98|98.3|95.1|96.18|92.98|0
1646868000000|2022-03-09 23:20:00|96.32|93.12|94.49|91.29|96.87|93.67|94.28|91.08|0
1646868300000|2022-03-09 23:25:00|94.56|91.36|95.23|92.03|95.59|92.39|94.2|91|0
1646868600000|2022-03-09 23:30:00|95.45|92.25|95.71|92.51|95.92|92.72|95.44|92.24|0
1646868900000|2022-03-09 23:35:00|95.63|92.43|95.34|92.14|96.11|92.91|94.52|91.32|0
1646869200000|2022-03-09 23:40:00|95.27|92.07|94.98|91.78|95.69|92.49|94.85|91.65|0
1646869500000|2022-03-09 23:45:00|95.05|91.85|95.03|91.83|95.81|92.61|94.83|91.63|0
1646869800000|2022-03-09 23:50:00|94.96|91.76|95.64|92.44|95.71|92.51|94.05|90.85|0
1646870100000|2022-03-09 23:55:00|95.78|92.58|96.47|93.27|96.55|93.35|95.64|92.44|0
1646870400000|2022-03-10 00:00:00|96.75|93.55|95.54|92.34|97.73|94.53|94.51|91.31|0
1646870700000|2022-03-10 00:05:00|95.61|92.41|95.1|91.9|95.75|92.55|93.93|90.73|0
1646871000000|2022-03-10 00:10:00|95.04|91.84|94.33|91.13|95.66|92.46|94.33|91.13|0
1646871300000|2022-03-10 00:15:00|94.19|90.99|94.45|91.25|94.8|91.6|93.22|90.02|0
1646871600000|2022-03-10 00:20:00|94.59|91.39|96.39|93.19|96.95|93.75|94.1|90.9|0
1646871900000|2022-03-10 00:25:00|96.53|93.33|96.65|93.45|97.22|94.02|96.38|93.18|0
1646872200000|2022-03-10 00:30:00|96.51|93.31|97.69|94.49|98.19|94.99|95.53|92.33|0
1646872500000|2022-03-10 00:35:00|97.62|94.42|97.81|94.61|98.32|95.12|97.05|93.85|0
1646872800000|2022-03-10 00:40:00|97.89|94.69|96.88|93.68|98.31|95.11|96.74|93.54|0
1646873100000|2022-03-10 00:45:00|97.02|93.82|95.81|92.61|97.02|93.82|95.6|92.4|0
1646873400000|2022-03-10 00:50:00|95.88|92.68|96.01|92.81|96.51|93.31|95.53|92.33|0
1646873700000|2022-03-10 00:55:00|96.15|92.95|95.57|92.37|96.42|93.22|95.09|91.89|0
1646874000000|2022-03-10 01:00:00|95.78|92.58|94.58|91.38|96.55|93.35|94.51|91.31|0
1646874300000|2022-03-10 01:05:00|94.72|91.52|96.94|93.74|97.37|94.17|93.88|90.68|0
1646874600000|2022-03-10 01:10:00|96.8|93.6|97.07|93.87|97.78|94.58|96.51|93.31|0
1646874900000|2022-03-10 01:15:00|97.13|93.93|95.65|92.45|97.35|94.15|95.37|92.17|0
1646875200000|2022-03-10 01:20:00|95.79|92.59|96.19|92.99|96.75|93.55|94.94|91.74|0
1646875500000|2022-03-10 01:25:00|96.05|92.85|96.31|93.11|97.45|94.25|96.05|92.85|0
1646875800000|2022-03-10 01:30:00|96.24|93.04|93.93|90.73|96.45|93.25|93.93|90.73|0
1646876100000|2022-03-10 01:35:00|94.48|91.28|90.76|87.56|94.62|91.42|90.1|86.9|0
1646876400000|2022-03-10 01:40:00|90.83|87.63|91.43|88.23|91.71|88.51|90.75|87.55|0
1646876700000|2022-03-10 01:45:00|91.49|88.29|93.39|90.19|93.39|90.19|91.42|88.22|0
1646877000000|2022-03-10 01:50:00|93.47|90.27|93.31|90.11|93.47|90.27|92.63|89.43|0
1646877300000|2022-03-10 01:55:00|93.24|90.04|93.57|90.37|93.85|90.65|91.86|88.66|0
1646877600000|2022-03-10 02:00:00|93.43|90.23|98.39|95.19|99.04|95.84|93.29|90.09|0
1646877900000|2022-03-10 02:05:00|98.32|95.12|96.89|93.69|98.32|95.12|96.61|93.41|0
1646878200000|2022-03-10 02:10:00|97.03|93.83|96.38|93.18|97.23|94.03|96.17|92.97|0
1646878500000|2022-03-10 02:15:00|96.17|92.97|96.29|93.09|96.44|93.24|94.91|91.71|0
1646878800000|2022-03-10 02:20:00|96.08|92.88|97.4|94.2|97.41|94.21|95.58|92.38|0
1646879100000|2022-03-10 02:25:00|96.42|93.22|97.11|93.91|97.4|94.2|96.28|93.08|0
1646879400000|2022-03-10 02:30:00|97.39|94.19|97.02|93.82|97.66|94.46|96.68|93.48|0
1646879700000|2022-03-10 02:35:00|96.95|93.75|97.92|94.72|97.99|94.79|96.73|93.53|0
1646880000000|2022-03-10 02:40:00|97.78|94.58|97.2|94|97.85|94.65|96.14|92.94|0
1646880300000|2022-03-10 02:45:00|97.27|94.07|95.14|91.94|97.27|94.07|94.93|91.73|0
1646880600000|2022-03-10 02:50:00|95.07|91.87|96.32|93.12|96.46|93.26|95.07|91.87|0
1646880900000|2022-03-10 02:55:00|96.39|93.19|95.32|92.12|96.46|93.26|94.49|91.29|0
1646881200000|2022-03-10 03:00:00|95.39|92.19|94.67|91.47|95.88|92.68|94.26|91.06|0
1646881500000|2022-03-10 03:05:00|94.75|91.55|93.76|90.56|95.16|91.96|93.76|90.56|0
1646881800000|2022-03-10 03:10:00|94.1|90.9|94.3|91.1|95|91.8|93.61|90.41|0
1646882100000|2022-03-10 03:15:00|94.36|91.16|94.76|91.56|95.34|92.14|93.87|90.67|0
1646882400000|2022-03-10 03:20:00|94.84|91.64|96.01|92.81|96.29|93.09|94.55|91.35|0
1646882700000|2022-03-10 03:25:00|96.08|92.88|94.53|91.33|97.13|93.93|93.7|90.5|0
1646883000000|2022-03-10 03:30:00|94.74|91.54|94.24|91.04|95.15|91.95|93.55|90.35|0
1646883300000|2022-03-10 03:35:00|94.31|91.11|94.36|91.16|94.43|91.23|93.06|89.86|0
1646883600000|2022-03-10 03:40:00|94.29|91.09|93.72|90.52|94.43|91.23|93.45|90.25|0
1646883900000|2022-03-10 03:45:00|93.65|90.45|94.74|91.54|94.81|91.61|92.76|89.56|0
1646884200000|2022-03-10 03:50:00|94.81|91.61|96.05|92.85|96.2|93|94.74|91.54|0
1646884500000|2022-03-10 03:55:00|95.49|92.29|95.48|92.28|95.9|92.7|95.34|92.14|0
1646884800000|2022-03-10 04:00:00|95.47|92.27|95.74|92.54|96.17|92.97|95.4|92.2|0
1646885100000|2022-03-10 04:05:00|95.67|92.47|95.16|91.96|96.43|93.23|95.16|91.96|0
1646885400000|2022-03-10 04:10:00|94.33|91.13|93.07|89.87|95.16|91.96|92.25|89.05|0
1646885700000|2022-03-10 04:15:00|92.93|89.73|92.64|89.44|93.89|90.69|92.45|89.25|0
1646886000000|2022-03-10 04:20:00|92.78|89.58|92.63|89.43|93.32|90.12|92.63|89.43|0
1646886300000|2022-03-10 04:25:00|92.76|89.56|91.79|88.59|92.9|89.7|91.52|88.32|0
1646886600000|2022-03-10 04:30:00|91.58|88.38|91.5|88.3|92.74|89.54|91.16|87.96|0
1646886900000|2022-03-10 04:35:00|91.43|88.23|90.27|87.07|91.77|88.57|90.27|87.07|0
1646887200000|2022-03-10 04:40:00|90.4|87.2|90.32|87.12|90.87|87.67|90.12|86.92|0
1646887500000|2022-03-10 04:45:00|90.45|87.25|90.5|87.3|91.19|87.99|90.45|87.25|0
1646887800000|2022-03-10 04:50:00|90.57|87.37|91.03|87.83|91.31|88.11|90.37|87.17|0
1646888100000|2022-03-10 04:55:00|91.09|87.89|91.69|88.49|91.69|88.49|90.82|87.62|0
1646888400000|2022-03-10 05:00:00|91.83|88.63|91.4|88.2|92.23|89.03|91.15|87.95|0
1646888700000|2022-03-10 05:05:00|91.54|88.34|90.71|87.51|91.67|88.47|90.57|87.37|0
1646889000000|2022-03-10 05:10:00|90.57|87.37|90.15|86.95|91.11|87.91|90.02|86.82|0
1646889300000|2022-03-10 05:15:00|90.29|87.09|90.95|87.75|91.15|87.95|90|86.8|0
1646889600000|2022-03-10 05:20:00|91.08|87.88|90.66|87.46|91.62|88.42|90.26|87.06|0
1646889900000|2022-03-10 05:25:00|90.52|87.32|90.24|87.04|90.52|87.32|89.97|86.77|0
1646890200000|2022-03-10 05:30:00|90.64|87.44|90.08|86.88|90.78|87.58|89.96|86.76|0
1646890500000|2022-03-10 05:35:00|90.22|87.02|91.15|87.95|91.29|88.09|90.21|87.01|0
1646890800000|2022-03-10 05:40:00|91.21|88.01|91.13|87.93|91.54|88.34|90.73|87.53|0
1646891100000|2022-03-10 05:45:00|91.2|88|92.07|88.87|92.49|89.29|91.13|87.93|0
1646891400000|2022-03-10 05:50:00|92.14|88.94|93.02|89.82|93.09|89.89|92.06|88.86|0
1646891700000|2022-03-10 05:55:00|92.94|89.74|92.18|88.98|93.56|90.36|92.18|88.98|0
1646892000000|2022-03-10 06:00:00|93.27|90.07|92.71|89.51|93.4|90.2|91.83|88.63|0
1646892300000|2022-03-10 06:05:00|92.77|89.57|93.93|90.73|93.94|90.74|92.43|89.23|0
1646892600000|2022-03-10 06:10:00|94.07|90.87|93.64|90.44|94.07|90.87|92.28|89.08|0
1646892900000|2022-03-10 06:15:00|93.57|90.37|92.93|89.73|94.05|90.85|92.66|89.46|0
1646893200000|2022-03-10 06:20:00|92.52|89.32|92.37|89.17|92.52|89.32|91.69|88.49|0
1646893500000|2022-03-10 06:25:00|92.5|89.3|90.58|87.38|92.5|89.3|90.44|87.24|0
1646893800000|2022-03-10 06:30:00|90.71|87.51|90.29|87.09|91.12|87.92|89.75|86.55|0
1646894100000|2022-03-10 06:35:00|90.42|87.22|91.63|88.43|92.33|89.13|90.42|87.22|0
1646894400000|2022-03-10 06:40:00|91.77|88.57|92.3|89.1|92.3|89.1|90.94|87.74|0
1646894700000|2022-03-10 06:45:00|92.44|89.24|90.65|87.45|92.71|89.51|90.24|87.04|0
1646895000000|2022-03-10 06:50:00|90.78|87.58|90.49|87.29|90.83|87.63|90.03|86.83|0
1646895300000|2022-03-10 06:55:00|90.63|87.43|91.02|87.82|91.44|88.24|90.56|87.36|0
1646895600000|2022-03-10 07:00:00|91.16|87.96|89.92|86.72|92.11|88.91|89.78|86.58|0
1646895900000|2022-03-10 07:05:00|89.98|86.78|90.31|87.11|90.79|87.59|89.85|86.65|0
1646896200000|2022-03-10 07:10:00|90.17|86.97|91.38|88.18|91.38|88.18|89.62|86.42|0
1646896500000|2022-03-10 07:15:00|90.97|87.77|90.68|87.48|91.85|88.65|90.01|86.81|0
1646896800000|2022-03-10 07:20:00|90.55|87.35|91|87.8|92.31|89.11|90.14|86.94|0
1646897100000|2022-03-10 07:25:00|90.94|87.74|91.06|87.86|91.75|88.55|90.58|87.38|0
1646897400000|2022-03-10 07:30:00|90.92|87.72|91.45|88.25|92.41|89.21|90.37|87.17|0
1646897700000|2022-03-10 07:35:00|91.58|88.38|92.63|89.43|93.29|90.09|90.42|87.22|0
1646898000000|2022-03-10 07:40:00|92.77|89.57|92.68|89.48|93.04|89.84|92.22|89.02|0
1646898300000|2022-03-10 07:45:00|92.75|89.55|93.14|89.94|93.22|90.02|92.19|88.99|0
1646898600000|2022-03-10 07:50:00|93.35|90.15|93.33|90.13|93.69|90.49|92.04|88.84|0
1646898900000|2022-03-10 07:55:00|93.4|90.2|93.31|90.11|93.95|90.75|92.84|89.64|0
1646899200000|2022-03-10 08:00:00|93.38|90.18|90.97|87.77|96|92.8|90.7|87.5|0
1646899500000|2022-03-10 08:05:00|91.03|87.83|91.17|88.61|92.33|89.77|90.38|87.82|0
1646899800000|2022-03-10 08:10:00|91.31|88.75|87.27|84.71|91.31|88.75|87.14|84.58|0
1646900100000|2022-03-10 08:15:00|87.67|85.11|87.39|84.83|88.33|85.77|87.13|84.57|0
1646900400000|2022-03-10 08:20:00|87.26|84.7|83.34|80.78|88.05|85.49|83.14|80.58|0
1646900700000|2022-03-10 08:25:00|83.08|80.52|82.04|79.48|83.14|80.58|80.29|77.73|0
1646901000000|2022-03-10 08:30:00|81.66|79.1|82.19|79.63|82.64|80.08|79.85|77.29|0
1646901300000|2022-03-10 08:35:00|82.07|79.51|82.81|80.25|83.9|81.34|81.88|79.32|0
1646901600000|2022-03-10 08:40:00|82.62|80.06|84.39|81.83|84.65|82.09|81.41|78.85|0
1646901900000|2022-03-10 08:45:00|84.52|81.96|84.18|81.62|86.06|83.5|82.47|79.91|0
1646902200000|2022-03-10 08:50:00|83.99|81.43|82.12|79.56|84.05|81.49|81.75|79.19|0
1646902500000|2022-03-10 08:55:00|82.32|79.76|81.6|79.04|83.13|80.57|81.18|78.62|0
1646902800000|2022-03-10 09:00:00|81.73|79.17|89.22|86.66|90.57|88.01|81.73|79.17|0
1646903100000|2022-03-10 09:05:00|89.75|87.19|93.04|90.48|93.45|90.89|88.95|86.39|0
1646903400000|2022-03-10 09:10:00|92.84|90.28|91.94|89.38|94|91.44|91.4|88.84|0
1646903700000|2022-03-10 09:15:00|92|89.44|91.79|89.23|92.48|89.92|90.79|88.23|0
1646904000000|2022-03-10 09:20:00|91.65|89.09|87.9|85.34|91.65|89.09|87.9|85.34|0
1646904300000|2022-03-10 09:25:00|87.63|85.07|85.85|83.29|87.95|85.39|85.78|83.22|0
1646904600000|2022-03-10 09:30:00|85.98|83.42|86.55|83.99|86.55|83.99|83.97|81.41|0
1646904900000|2022-03-10 09:35:00|86.29|83.73|86.92|84.36|87.59|85.03|85.75|83.19|0
1646905200000|2022-03-10 09:40:00|87.05|84.49|89.42|86.86|89.82|87.26|86.66|84.1|0
1646905500000|2022-03-10 09:45:00|89.55|86.99|86.95|84.39|90.08|87.52|86.04|83.48|0
1646905800000|2022-03-10 09:50:00|87.02|84.46|81.6|79.04|87.47|84.91|80.6|78.04|0
1646906100000|2022-03-10 09:55:00|81.92|79.36|82.66|80.1|88.71|86.15|80.6|78.04|0
1646906400000|2022-03-10 10:00:00|82.4|79.84|82.77|80.21|86.2|83.64|81.2|78.64|0
1646906700000|2022-03-10 10:05:00|82.9|80.34|81.11|78.55|84.62|82.06|79.37|76.81|0
1646907000000|2022-03-10 10:10:00|80.86|78.3|79.04|76.48|81.8|79.24|79.04|76.48|0
1646907300000|2022-03-10 10:15:00|79.1|76.54|80.95|78.39|81.91|79.35|78.72|76.16|0
1646907600000|2022-03-10 10:20:00|80.39|77.83|82.26|79.7|83.15|80.59|79.82|77.26|0
1646907900000|2022-03-10 10:25:00|82.19|79.63|83.77|81.21|84.16|81.6|81.62|79.06|0
1646908200000|2022-03-10 10:30:00|83.7|81.14|82.79|80.23|83.88|81.32|80.97|78.41|0
1646908500000|2022-03-10 10:35:00|82.41|79.85|80.25|77.69|83.23|80.67|80|77.44|0
1646908800000|2022-03-10 10:40:00|80.38|77.82|80.49|77.93|81.56|79|79.75|77.19|0
1646909100000|2022-03-10 10:45:00|80.55|77.99|82.68|80.12|82.68|80.12|80.16|77.6|0
1646909400000|2022-03-10 10:50:00|82.61|80.05|82.34|79.78|82.98|80.42|81.4|78.84|0
1646909700000|2022-03-10 10:55:00|82.28|79.72|78.14|75.58|82.91|80.35|78.03|75.47|0
1646910000000|2022-03-10 11:00:00|78.02|75.46|79.05|76.49|79.49|76.93|77.9|75.34|0
1646910300000|2022-03-10 11:05:00|78.99|76.43|75.92|73.36|79.11|76.55|75.86|73.3|0
1646910600000|2022-03-10 11:10:00|75.97|73.41|77.85|75.29|78.59|76.03|74.71|72.15|0
1646910900000|2022-03-10 11:15:00|77.97|75.41|77.52|74.96|78.46|75.9|77.22|74.66|0
1646911200000|2022-03-10 11:20:00|77.46|74.9|79.17|76.61|80.04|77.48|77.4|74.84|0
1646911500000|2022-03-10 11:25:00|79.35|76.79|79.65|77.09|80.65|78.09|79.04|76.48|0
1646911800000|2022-03-10 11:30:00|79.89|77.33|78.57|76.01|79.89|77.33|77.54|74.98|0
1646912100000|2022-03-10 11:35:00|78.64|76.08|76.78|74.22|79.74|77.18|76.72|74.16|0
1646912400000|2022-03-10 11:40:00|76.54|73.98|77.38|74.82|78.48|75.92|75.81|73.25|0
1646912700000|2022-03-10 11:45:00|77.43|74.87|75.04|72.48|77.86|75.3|74.56|72|0
1646913000000|2022-03-10 11:50:00|74.74|72.18|72.4|69.84|75.28|72.72|72.4|69.84|0
1646913300000|2022-03-10 11:55:00|72.64|70.08|74.59|72.03|74.95|72.39|72.52|69.96|0
1646913600000|2022-03-10 12:00:00|74.89|72.33|71.08|68.52|75.37|72.81|71.08|68.52|0
1646913900000|2022-03-10 12:05:00|71.2|68.64|73.89|71.33|73.9|71.34|71.2|68.64|0
1646914200000|2022-03-10 12:10:00|73.77|71.21|75.96|73.4|76.02|73.46|73.47|70.91|0
1646914500000|2022-03-10 12:15:00|76.02|73.46|77.28|74.72|77.96|75.4|74.93|72.37|0
1646914800000|2022-03-10 12:20:00|77.52|74.96|77.14|74.58|77.52|74.96|75.27|72.71|0
1646915100000|2022-03-10 12:25:00|77.26|74.7|77.86|75.3|78.17|75.61|76.46|73.9|0
1646915400000|2022-03-10 12:30:00|78.42|75.86|75.47|72.91|78.6|76.04|75.47|72.91|0
1646915700000|2022-03-10 12:35:00|75.59|73.03|76.6|74.04|76.66|74.1|74.38|71.82|0
1646916000000|2022-03-10 12:40:00|76.54|73.98|75.61|73.05|76.72|74.16|75.49|72.93|0
1646916300000|2022-03-10 12:45:00|75.37|72.81|71.85|69.29|75.85|73.29|71.73|69.17|0
1646916600000|2022-03-10 12:50:00|71.97|69.41|71.89|69.33|73.01|70.45|71.72|69.16|0
1646916900000|2022-03-10 12:55:00|72.12|69.56|70.59|68.03|73.71|71.15|70.54|67.98|0
1646917200000|2022-03-10 13:00:00|70.82|68.26|70.75|68.19|72.16|69.6|70.17|67.61|0
1646917500000|2022-03-10 13:05:00|70.63|68.07|68.33|65.77|70.86|68.3|68.33|65.77|0
1646917800000|2022-03-10 13:10:00|68.95|66.39|70.25|67.69|71.13|68.57|68.95|66.39|0
1646918100000|2022-03-10 13:15:00|69.91|67.35|70.25|67.69|71.29|68.73|69.33|66.77|0
1646918400000|2022-03-10 13:20:00|70.02|67.46|71.02|68.46|71.49|68.93|69.67|67.11|0
1646918700000|2022-03-10 13:25:00|70.96|68.4|71.64|69.08|71.94|69.38|70.31|67.75|0
1646919000000|2022-03-10 13:30:00|71.06|68.5|76.91|74.35|80.54|77.98|71.06|68.5|0
1646919300000|2022-03-10 13:35:00|77.21|74.65|72.12|69.56|77.21|74.65|71.29|68.73|0
1646919600000|2022-03-10 13:40:00|72.05|69.49|69.81|67.25|73.19|70.63|69.33|66.77|0
1646919900000|2022-03-10 13:45:00|69.69|67.13|69.44|66.88|71.23|68.67|69.22|66.66|0
1646920200000|2022-03-10 13:50:00|69.14|66.58|65.49|62.93|69.32|66.76|64.31|61.75|0
1646920500000|2022-03-10 13:55:00|65.72|63.16|65.25|62.69|66.62|64.06|65.19|62.63|0
1646920800000|2022-03-10 14:00:00|65.19|62.63|65.91|63.35|66.14|63.58|64.11|61.55|0
1646921100000|2022-03-10 14:05:00|65.8|63.24|65.71|63.15|66.85|64.29|64.49|61.93|0
1646921400000|2022-03-10 14:10:00|65.6|63.04|66.28|63.72|66.45|63.89|64.92|62.36|0
1646921700000|2022-03-10 14:15:00|66.45|63.89|66.55|63.99|66.57|64.01|65.42|62.86|0
1646922000000|2022-03-10 14:20:00|66.44|63.88|66.19|63.63|66.66|64.1|65.07|62.51|0
1646922300000|2022-03-10 14:25:00|66.13|63.57|67.9|65.34|68.01|65.45|65.96|63.4|0
1646922600000|2022-03-10 14:30:00|68.53|65.97|69.75|67.19|71.53|68.97|66.45|63.89|0
1646922900000|2022-03-10 14:35:00|68.92|66.36|62.45|59.89|69.98|67.42|61.35|58.79|0
1646923200000|2022-03-10 14:40:00|62.67|60.11|65.53|62.97|68.37|65.81|62.67|60.11|0
1646923500000|2022-03-10 14:45:00|65.65|63.09|63.32|60.76|67.29|64.73|63.32|60.76|0
1646923800000|2022-03-10 14:50:00|63.78|61.22|67.68|65.12|67.68|65.12|62.41|59.85|0
1646924100000|2022-03-10 14:55:00|67.14|64.58|73.97|71.41|76.27|73.71|67.14|64.58|0
1646924400000|2022-03-10 15:00:00|74.03|71.47|68.9|66.34|74.35|71.79|68.31|65.75|0
1646924700000|2022-03-10 15:05:00|69.63|67.07|71.08|68.52|72.07|69.51|68.77|66.21|0
1646925000000|2022-03-10 15:10:00|71.32|68.76|71.8|69.24|73.43|70.87|69.12|66.56|0
1646925300000|2022-03-10 15:15:00|71.31|68.75|77.36|74.8|77.36|74.8|71.31|68.75|0
1646925600000|2022-03-10 15:20:00|77.23|74.67|70.95|68.39|77.23|74.67|69.73|67.17|0
1646925900000|2022-03-10 15:25:00|71.08|68.52|66.94|64.38|73.32|70.76|66.94|64.38|0
1646926200000|2022-03-10 15:30:00|67.41|64.85|62.73|60.17|68.61|66.05|62.28|59.72|0
1646926500000|2022-03-10 15:35:00|62.16|59.6|61.47|58.91|63.64|61.08|59.52|56.96|0
1646926800000|2022-03-10 15:40:00|61.24|58.68|61.22|58.66|63.21|60.65|60.66|58.1|0
1646927100000|2022-03-10 15:45:00|61.11|58.55|63.54|60.98|64.74|62.18|60.07|57.51|0
1646927400000|2022-03-10 15:50:00|63.78|61.22|58.35|55.79|63.78|61.22|58.01|55.45|0
1646927700000|2022-03-10 15:55:00|58.01|55.45|57.22|54.66|58.24|55.68|56.13|53.57|0
1646928000000|2022-03-10 16:00:00|56.4|53.84|55.24|52.68|56.67|54.11|54.71|52.15|0
1646928300000|2022-03-10 16:05:00|55.57|53.01|58.54|55.98|58.76|56.2|55.24|52.68|0
1646928600000|2022-03-10 16:10:00|58.48|55.92|60.12|57.56|60.34|57.78|57.83|55.27|0
1646928900000|2022-03-10 16:15:00|59.9|57.34|58.89|56.33|59.9|57.34|57.71|55.15|0
1646929200000|2022-03-10 16:20:00|58.78|56.22|57.57|55.01|60.37|57.81|56.83|54.27|0
1646929500000|2022-03-10 16:25:00|57.52|54.96|55.6|53.04|57.62|55.06|54.47|51.91|0
1646929800000|2022-03-10 16:30:00|55.65|53.09|55.58|53.02|56.61|54.05|54.91|52.35|0
1646930100000|2022-03-10 16:35:00|55.69|53.13|54.99|52.43|56.42|53.86|54.79|52.23|0
1646930400000|2022-03-10 16:40:00|55.1|52.54|57.64|55.08|57.85|55.29|54.26|51.7|0
1646930700000|2022-03-10 16:45:00|57.75|55.19|57.19|54.63|57.75|55.19|55.49|52.93|0
1646931000000|2022-03-10 16:50:00|57.3|54.74|59.52|56.96|60.24|57.68|56.76|54.2|0
1646931300000|2022-03-10 16:55:00|59.57|57.01|60.67|58.11|60.78|58.22|58.58|56.02|0
1646931600000|2022-03-10 17:00:00|60.33|57.77|61.44|58.88|62.02|59.46|59.89|57.33|0
1646931900000|2022-03-10 17:05:00|61.33|58.77|59.37|56.81|62.46|59.9|58.5|55.94|0
1646932200000|2022-03-10 17:10:00|59.64|57.08|60.58|58.02|60.58|58.02|59.03|56.47|0
1646932500000|2022-03-10 17:15:00|60.92|58.36|60.9|58.34|61.36|58.8|59.79|57.23|0
1646932800000|2022-03-10 17:20:00|61.13|58.57|65.03|62.47|65.39|62.83|60.56|58|0
1646933100000|2022-03-10 17:25:00|65.15|62.59|64.31|61.75|65.5|62.94|63.73|61.17|0
1646933400000|2022-03-10 17:30:00|64.2|61.64|61.87|59.31|64.31|61.75|61.76|59.2|0
1646933700000|2022-03-10 17:35:00|61.99|59.43|59.39|56.83|61.99|59.43|59.28|56.72|0
1646934000000|2022-03-10 17:40:00|59.27|56.71|57.62|55.06|59.61|57.05|56.97|54.41|0
1646934300000|2022-03-10 17:45:00|57.29|54.73|58.65|56.09|58.82|56.26|56.96|54.4|0
1646934600000|2022-03-10 17:50:00|58.6|56.04|56.18|53.62|58.93|56.37|55.75|53.19|0
1646934900000|2022-03-10 17:55:00|56.39|53.83|56.81|54.25|57.47|54.91|56.27|53.71|0
1646935200000|2022-03-10 18:00:00|56.97|54.41|55.39|52.83|59.23|56.67|55.34|52.78|0
1646935500000|2022-03-10 18:05:00|55.5|52.94|57.11|54.55|57.77|55.21|55.5|52.94|0
1646935800000|2022-03-10 18:10:00|57.21|54.65|57.86|55.3|59.76|57.2|56.67|54.11|0
1646936100000|2022-03-10 18:15:00|57.53|54.97|61.44|58.88|61.78|59.22|57.31|54.75|0
1646936400000|2022-03-10 18:20:00|61.21|58.65|60.51|57.95|62.24|59.68|59.5|56.94|0
1646936700000|2022-03-10 18:25:00|60.17|57.61|60.83|58.27|61.69|59.13|59.04|56.48|0
1646937000000|2022-03-10 18:30:00|60.72|58.16|62.19|59.63|62.66|60.1|59.69|57.13|0
1646937300000|2022-03-10 18:35:00|61.96|59.4|61.03|58.47|63.58|61.02|60.69|58.13|0
1646937600000|2022-03-10 18:40:00|61.37|58.81|61.01|58.45|62.29|59.73|60.11|57.55|0
1646937900000|2022-03-10 18:45:00|61.36|58.8|67|64.44|67.12|64.56|61.36|58.8|0
1646938200000|2022-03-10 18:50:00|67.12|64.56|64.32|61.76|67.24|64.68|63.73|61.17|0
1646938500000|2022-03-10 18:55:00|64.44|61.88|64.43|61.87|65.88|63.32|63.36|60.8|0
1646938800000|2022-03-10 19:00:00|64.55|61.99|71.6|69.04|71.6|69.04|63.82|61.26|0
1646939100000|2022-03-10 19:05:00|71.66|69.1|67.68|65.12|73.28|70.72|67.56|65|0
1646939400000|2022-03-10 19:10:00|67.93|65.37|68.04|65.48|68.92|66.36|66.69|64.13|0
1646939700000|2022-03-10 19:15:00|67.91|65.35|70.05|67.49|71.69|69.13|67.54|64.98|0
1646940000000|2022-03-10 19:20:00|70.24|67.68|67.78|65.22|70.94|68.38|67.78|65.22|0
1646940300000|2022-03-10 19:25:00|68.28|65.72|70.97|68.41|72.13|69.57|68.03|65.47|0
1646940600000|2022-03-10 19:30:00|72.06|69.5|71.47|68.91|74.14|71.58|70.77|68.21|0
1646940900000|2022-03-10 19:35:00|71.92|69.36|72.64|70.08|74.2|71.64|70.76|68.2|0
1646941200000|2022-03-10 19:40:00|72.71|70.15|70.84|68.28|73.93|71.37|70.21|67.65|0
1646941500000|2022-03-10 19:45:00|70.27|67.71|76.8|74.24|77.07|74.51|70.27|67.71|0
1646941800000|2022-03-10 19:50:00|77.07|74.51|75.46|72.9|78.41|75.85|75.46|72.9|0
1646942100000|2022-03-10 19:55:00|75.59|73.03|75.97|73.41|77.44|74.88|75.18|72.62|0
1646942400000|2022-03-10 20:00:00|76.64|74.08|71.67|69.11|76.64|74.08|71.42|68.86|0
1646942700000|2022-03-10 20:05:00|72.31|69.75|70.51|67.95|72.95|70.39|68.64|66.08|0
1646943000000|2022-03-10 20:10:00|70.76|68.2|73.57|71.01|74.09|71.53|70.01|67.45|0
1646943300000|2022-03-10 20:15:00|73.83|71.27|72.91|70.35|75.26|72.7|72.01|69.45|0
1646943600000|2022-03-10 20:20:00|73.03|70.47|69.46|66.9|74.46|71.9|68.22|65.66|0
1646943900000|2022-03-10 20:25:00|69.21|66.65|72.04|69.48|72.49|69.93|68.84|66.28|0
1646944200000|2022-03-10 20:30:00|72.1|69.54|72.22|69.66|73.51|70.95|70.56|68|0
1646944500000|2022-03-10 20:35:00|71.96|69.4|70.29|67.73|72.98|70.42|68.67|66.11|0
1646944800000|2022-03-10 20:40:00|70.92|68.36|72.06|69.5|75.05|72.49|70.8|68.24|0
1646945100000|2022-03-10 20:45:00|71.29|68.73|72.17|69.61|73.85|71.29|69.4|66.84|0
1646945400000|2022-03-10 20:50:00|73.72|71.16|77.17|74.61|80.33|77.77|73.07|70.51|0
1646945700000|2022-03-10 20:55:00|77.24|74.68|74.43|71.87|77.92|75.36|73|70.44|0
1646946000000|2022-03-10 21:00:00|73.13|70.57|74.16|71.6|74.55|71.99|72.99|70.43|0
1646946300000|2022-03-10 21:05:00|74.29|71.73|72.97|70.41|74.68|72.12|72.32|69.76|0
1646946600000|2022-03-10 21:10:00|73.1|70.54|75.36|73.36|75.56|73.56|72.7|70.14|0
1646946900000|2022-03-10 21:15:00|75.55|73.05|75.27|72.77|75.81|73.31|75.01|72.51|0
1646947200000|2022-03-10 21:20:00|75.4|72.9|75.92|73.42|75.92|73.42|75.26|72.76|0
1646947500000|2022-03-10 21:25:00|76.05|73.55|75.77|73.27|76.05|73.55|75.64|73.14|0
1646947800000|2022-03-10 21:30:00|75.63|73.13|75.22|72.72|75.63|73.13|75.22|72.72|0
1646948100000|2022-03-10 21:35:00|75.21|72.71|76.14|73.64|76.68|74.18|75.21|72.71|0
1646948400000|2022-03-10 21:40:00|75.87|73.37|75.45|72.95|76|73.5|75.45|72.95|0
1646948700000|2022-03-10 21:45:00|75.59|73.09|75.71|73.21|75.71|73.21|74.39|71.89|0
1646949000000|2022-03-10 21:50:00|75.57|73.07|75.29|72.79|75.7|73.2|75.16|72.66|0
1646949300000|2022-03-10 21:55:00|75.16|72.66|73.89|71.39|75.16|72.66|73.57|71.07|0
1646949600000|2022-03-10 22:00:00|73.99|71.49|73.49|70.99|74.69|72.19|73.49|70.99|0
1646949900000|2022-03-10 22:05:00|73.68|71.18|73.19|70.69|73.95|71.45|72.94|70.44|0
1646950200000|2022-03-10 22:10:00|73.17|70.67|72.93|70.43|73.41|70.91|72.59|70.09|0
1646950500000|2022-03-10 22:15:00|72.91|70.41|72.72|70.22|72.98|70.48|72.24|69.74|0
1646950800000|2022-03-10 22:20:00|72.87|70.37|72.68|70.18|73.17|70.67|72.62|70.12|0
1646951100000|2022-03-10 22:25:00|72.6|70.1|73.01|70.51|73.28|70.78|72.6|70.1|0
1646951400000|2022-03-10 22:30:00|73.13|70.63|72.77|70.27|73.14|70.64|72.68|70.18|0
1646951700000|2022-03-10 22:35:00|72.75|70.25|72.77|70.27|72.99|70.49|72.75|70.25|0
1646952000000|2022-03-10 22:40:00|72.75|70.25|72.62|70.12|72.79|70.29|72.62|70.12|0
1646952300000|2022-03-10 22:45:00|72.61|70.11|72.69|70.19|72.77|70.27|72.6|70.1|0
1646952600000|2022-03-10 22:50:00|72.68|70.18|72.69|70.19|72.69|70.19|72.6|70.1|0
1646952900000|2022-03-10 22:55:00|72.67|70.17|72.48|69.98|72.86|70.36|72.4|69.9|0
1646953200000|2022-03-10 23:00:00|74.49|71.99|76.01|73.51|76.01|73.51|72.2|69.7|0
1646953500000|2022-03-10 23:05:00|75.87|73.37|77.06|74.56|77.54|75.04|75.73|73.23|0
1646953800000|2022-03-10 23:10:00|77.2|74.7|77.45|74.95|77.47|74.97|76.65|74.15|0
1646954100000|2022-03-10 23:15:00|77.32|74.82|77.03|74.53|78.2|75.7|77.03|74.53|0
1646954400000|2022-03-10 23:20:00|77.1|74.6|77.56|75.06|77.7|75.2|76.69|74.19|0
1646954700000|2022-03-10 23:25:00|77.42|74.92|76.53|74.03|77.42|74.92|76.47|73.97|0
1646955000000|2022-03-10 23:30:00|76.46|73.96|76.58|74.08|77.27|74.77|76.38|73.88|0
1646955300000|2022-03-10 23:35:00|76.51|74.01|77.51|75.01|77.51|75.01|76.51|74.01|0
1646955600000|2022-03-10 23:40:00|77.58|75.08|76.42|73.92|77.58|75.08|76.42|73.92|0
1646955900000|2022-03-10 23:45:00|76.48|73.98|79.39|76.89|80.08|77.58|76.48|73.98|0
1646956200000|2022-03-10 23:50:00|79.32|76.82|77.87|75.37|79.39|76.89|77.6|75.1|0
1646956500000|2022-03-10 23:55:00|77.8|75.3|77.18|74.68|78.82|76.32|77.11|74.61|0
1646956800000|2022-03-11 00:00:00|77.45|74.95|75.68|73.18|77.72|75.22|75.42|72.92|0
1646957100000|2022-03-11 00:05:00|75.82|73.32|76.13|73.63|76.62|74.12|75.54|73.04|0
1646957400000|2022-03-11 00:10:00|76.2|73.7|76.46|73.96|77.15|74.65|75.52|73.02|0
1646957700000|2022-03-11 00:15:00|76.59|74.09|76.85|74.35|77.32|74.82|75.18|72.68|0
1646958000000|2022-03-11 00:20:00|76.71|74.21|76.97|74.47|76.97|74.47|75.76|73.26|0
1646958300000|2022-03-11 00:25:00|77.1|74.6|76.28|73.78|77.23|74.73|75.94|73.44|0
1646958600000|2022-03-11 00:30:00|76.34|73.84|76.66|74.16|77.55|75.05|76.34|73.84|0
1646958900000|2022-03-11 00:35:00|76.8|74.3|75.71|73.21|76.8|74.3|75.51|73.01|0
1646959200000|2022-03-11 00:40:00|75.57|73.07|75.16|72.66|75.76|73.26|75.16|72.66|0
1646959500000|2022-03-11 00:45:00|75.29|72.79|74.88|72.38|75.29|72.79|74.36|71.86|0
1646959800000|2022-03-11 00:50:00|75.01|72.51|71.58|69.08|75.01|72.51|71.2|68.7|0
1646960100000|2022-03-11 00:55:00|71.52|69.02|71.44|68.94|71.58|69.08|70.81|68.31|0
1646960400000|2022-03-11 01:00:00|71.57|69.07|66.99|64.49|71.57|69.07|66.87|64.37|0
1646960700000|2022-03-11 01:05:00|66.75|64.25|67.98|65.48|68.86|66.36|66.31|63.81|0
1646961000000|2022-03-11 01:10:00|68.1|65.6|68.34|65.84|68.72|66.22|67.47|64.97|0
1646961300000|2022-03-11 01:15:00|68.27|65.77|69.84|67.34|70.23|67.73|68.27|65.77|0
1646961600000|2022-03-11 01:20:00|69.71|67.21|65.82|63.32|69.84|67.34|65.76|63.26|0
1646961900000|2022-03-11 01:25:00|65.58|63.08|65.5|63|66.24|63.74|64.23|61.73|0
1646962200000|2022-03-11 01:30:00|65.81|63.31|65.54|63.04|65.81|63.31|63.91|61.41|0
1646962500000|2022-03-11 01:35:00|65.3|62.8|66.27|63.77|66.52|64.02|65.29|62.79|0
1646962800000|2022-03-11 01:40:00|66.33|63.83|66.87|64.37|67.24|64.74|65.46|62.96|0
1646963100000|2022-03-11 01:45:00|66.99|64.49|66.48|63.98|67.74|65.24|66.24|63.74|0
1646963400000|2022-03-11 01:50:00|66.42|63.92|65.79|63.29|66.6|64.1|65.24|62.74|0
1646963700000|2022-03-11 01:55:00|65.73|63.23|65.83|63.33|66.01|63.51|65.1|62.6|0
1646964000000|2022-03-11 02:00:00|65.89|63.39|67.91|65.41|67.91|65.41|65.1|62.6|0
1646964300000|2022-03-11 02:05:00|67.53|65.03|68.83|66.33|69.53|67.03|67.04|64.54|0
1646964600000|2022-03-11 02:10:00|68.77|66.27|68.81|66.31|69.14|66.64|68.39|65.89|0
1646964900000|2022-03-11 02:15:00|68.75|66.25|68.36|65.86|68.88|66.38|68.17|65.67|0
1646965200000|2022-03-11 02:20:00|68.48|65.98|66.98|64.48|68.48|65.98|66.85|64.35|0
1646965500000|2022-03-11 02:25:00|66.85|64.35|66.34|63.84|67.09|64.59|64.83|62.33|0
1646965800000|2022-03-11 02:30:00|66.4|63.9|66.82|64.32|67.32|64.82|65.48|62.98|0
1646966100000|2022-03-11 02:35:00|66.88|64.38|67.42|64.92|67.8|65.3|66.69|64.19|0
1646966400000|2022-03-11 02:40:00|67.48|64.98|67.16|64.66|68.35|65.85|67.04|64.54|0
1646966700000|2022-03-11 02:45:00|67.04|64.54|65.67|63.17|67.4|64.9|65.43|62.93|0
1646967000000|2022-03-11 02:50:00|65.73|63.23|67.38|64.88|67.38|64.88|64.93|62.43|0
1646967300000|2022-03-11 02:55:00|67.31|64.81|66|63.5|67.38|64.88|65.94|63.44|0
1646967600000|2022-03-11 03:00:00|66.25|63.75|65.87|63.37|66.55|64.05|65.5|63|0
1646967900000|2022-03-11 03:05:00|65.92|63.42|65|62.5|65.99|63.49|65|62.5|0
1646968200000|2022-03-11 03:10:00|65.06|62.56|63.66|61.16|65.23|62.73|63.66|61.16|0
1646968500000|2022-03-11 03:15:00|63.54|61.04|63.16|60.66|63.59|61.09|61.81|59.31|0
1646968800000|2022-03-11 03:20:00|63.4|60.9|63.08|60.58|63.64|61.14|62.67|60.17|0
1646969100000|2022-03-11 03:25:00|63.15|60.65|63.13|60.63|63.86|61.36|62.66|60.16|0
1646969400000|2022-03-11 03:30:00|62.18|59.68|63.53|61.03|63.53|61.03|61.12|58.62|0
1646969700000|2022-03-11 03:35:00|63.65|61.15|62.39|59.89|64.19|61.69|62.09|59.59|0
1646970000000|2022-03-11 03:40:00|62.62|60.12|63.56|61.06|64.17|61.67|62.27|59.77|0
1646970300000|2022-03-11 03:45:00|63.68|61.18|63.78|61.28|64.15|61.65|62.84|60.34|0
1646970600000|2022-03-11 03:50:00|63.54|61.04|65.22|62.72|65.22|62.72|63.3|60.8|0
1646970900000|2022-03-11 03:55:00|65.1|62.6|65.5|63|65.69|63.19|64.42|61.92|0
1646971200000|2022-03-11 04:00:00|65.45|62.95|65.31|62.81|65.93|63.43|65.19|62.69|0
1646971500000|2022-03-11 04:05:00|65.37|62.87|65.9|63.4|65.9|63.4|65.12|62.62|0
1646971800000|2022-03-11 04:10:00|66.27|63.77|64.07|61.57|66.27|63.77|63.59|61.09|0
1646972100000|2022-03-11 04:15:00|64.06|61.56|65.32|62.82|65.88|63.38|63.94|61.44|0
1646972400000|2022-03-11 04:20:00|65.38|62.88|66.35|63.85|66.48|63.98|65.38|62.88|0
1646972700000|2022-03-11 04:25:00|66.1|63.6|65.47|62.97|66.1|63.6|65.23|62.73|0
1646973000000|2022-03-11 04:30:00|65.59|63.09|64.97|62.47|65.83|63.33|64.97|62.47|0
1646973300000|2022-03-11 04:35:00|65.21|62.71|65.07|62.57|65.46|62.96|64.72|62.22|0
1646973600000|2022-03-11 04:40:00|64.95|62.45|65.79|63.29|65.85|63.35|64.71|62.21|0
1646973900000|2022-03-11 04:45:00|65.67|63.17|65.29|62.79|65.84|63.34|65.05|62.55|0
1646974200000|2022-03-11 04:50:00|65.41|62.91|64.54|62.04|66.01|63.51|64.54|62.04|0
1646974500000|2022-03-11 04:55:00|64.6|62.1|64.16|61.66|64.6|62.1|63.93|61.43|0
1646974800000|2022-03-11 05:00:00|64.22|61.72|63.79|61.29|64.4|61.9|62.83|60.33|0
1646975100000|2022-03-11 05:05:00|63.66|61.16|63.05|60.55|63.66|61.16|62.7|60.2|0
1646975400000|2022-03-11 05:10:00|62.93|60.43|63.15|60.65|63.27|60.77|62.09|59.59|0
1646975700000|2022-03-11 05:15:00|62.92|60.42|63.86|61.36|64.22|61.72|62.56|60.06|0
1646976000000|2022-03-11 05:20:00|63.92|61.42|63.78|61.28|64.22|61.72|63.25|60.75|0
1646976300000|2022-03-11 05:25:00|63.96|61.46|64.67|62.17|64.91|62.41|63.96|61.46|0
1646976600000|2022-03-11 05:30:00|64.79|62.29|66.53|64.03|66.65|64.15|64.3|61.8|0
1646976900000|2022-03-11 05:35:00|66.59|64.09|69.56|67.06|69.69|67.19|65.98|63.48|0
1646977200000|2022-03-11 05:40:00|69.18|66.68|68.42|65.92|69.69|67.19|68.42|65.92|0
1646977500000|2022-03-11 05:45:00|68.54|66.04|69.66|67.16|69.91|67.41|68.41|65.91|0
1646977800000|2022-03-11 05:50:00|69.78|67.28|71.48|68.98|71.69|69.19|69.4|66.9|0
1646978100000|2022-03-11 05:55:00|71.87|69.37|72.69|70.19|74.06|71.56|71.87|69.37|0
1646978400000|2022-03-11 06:00:00|72.56|70.06|75.05|73.05|75.43|73.18|71.4|68.9|0
1646978700000|2022-03-11 06:05:00|74.92|72.92|75.7|73.7|76.64|74.64|74.65|72.65|0
1646979000000|2022-03-11 06:10:00|75.57|73.57|75.95|73.95|76.69|74.69|75.3|73.3|0
1646979300000|2022-03-11 06:15:00|76.08|74.08|76.47|74.47|77.28|75.28|75.41|73.41|0
1646979600000|2022-03-11 06:20:00|76.67|74.67|75.52|73.52|76.87|74.87|75.39|73.39|0
1646979900000|2022-03-11 06:25:00|75.58|73.58|76.57|74.57|76.98|74.98|75.52|73.52|0
1646980200000|2022-03-11 06:30:00|76.63|74.63|74.75|72.75|76.7|74.7|74.69|72.69|0
1646980500000|2022-03-11 06:35:00|74.69|72.69|75.4|73.4|75.6|73.6|73.89|71.89|0
1646980800000|2022-03-11 06:40:00|75.33|73.33|76.85|74.85|77.2|75.2|75.33|73.33|0
1646981100000|2022-03-11 06:45:00|76.92|74.92|77.04|75.04|77.33|75.33|76.11|74.11|0
1646981400000|2022-03-11 06:50:00|77.11|75.11|77.03|75.03|77.17|75.17|76.64|74.64|0
1646981700000|2022-03-11 06:55:00|77.16|75.16|76.47|74.47|77.16|75.16|75.87|73.87|0
1646982000000|2022-03-11 07:00:00|76.61|74.61|80.89|78.89|81.39|79.39|76.61|74.61|0
1646982300000|2022-03-11 07:05:00|81.38|79.38|83.83|81.83|85.77|83.77|81.38|79.38|0
1646982600000|2022-03-11 07:10:00|83.76|81.76|82.89|80.89|85.32|83.32|82.62|80.62|0
1646982900000|2022-03-11 07:15:00|82.82|80.82|81.16|79.16|83.4|81.4|80.75|78.75|0
1646983200000|2022-03-11 07:20:00|81.09|79.09|78.3|76.3|81.09|79.09|78.16|76.16|0
1646983500000|2022-03-11 07:25:00|78.37|76.37|79.46|77.46|79.74|77.74|77.82|75.82|0
1646983800000|2022-03-11 07:30:00|79.38|77.38|76.98|74.98|79.38|77.38|76.57|74.57|0
1646984100000|2022-03-11 07:35:00|76.77|74.77|75.74|73.74|77.24|75.24|74.55|72.55|0
1646984400000|2022-03-11 07:40:00|75.61|73.61|77.01|75.01|77.77|75.77|75.61|73.61|0
1646984700000|2022-03-11 07:45:00|76.87|74.87|75.64|73.64|78.99|76.99|75.05|73.05|0
1646985000000|2022-03-11 07:50:00|75.58|73.58|75.49|73.49|76.3|74.3|75.31|73.31|0
1646985300000|2022-03-11 07:55:00|75.43|73.43|75.81|73.81|75.83|73.83|73.02|71.02|0
1646985600000|2022-03-11 08:00:00|76.28|74.28|72.48|70.48|76.61|74.61|72.48|70.48|0
1646985900000|2022-03-11 08:05:00|72.41|70.81|72.46|70.86|74.32|72.72|70.72|69.12|0
1646986200000|2022-03-11 08:10:00|72.53|70.93|73.3|71.7|74.97|73.37|72.53|70.93|0
1646986500000|2022-03-11 08:15:00|73.43|71.83|67.55|65.95|74.02|72.42|67.05|65.45|0
1646986800000|2022-03-11 08:20:00|67.49|65.89|69.56|67.96|69.76|68.16|66.49|64.89|0
1646987100000|2022-03-11 08:25:00|69.37|67.77|69.16|67.56|71.3|69.7|68.02|66.42|0
1646987400000|2022-03-11 08:30:00|68.97|67.37|68.2|66.6|71.15|69.55|67.94|66.34|0
1646987700000|2022-03-11 08:35:00|68.45|66.85|71.13|69.53|71.13|69.53|67.92|66.32|0
1646988000000|2022-03-11 08:40:00|70.94|69.34|71.9|70.3|72.56|70.96|69.84|68.24|0
1646988300000|2022-03-11 08:45:00|72.36|70.76|75.47|73.87|75.47|73.87|72.36|70.76|0
1646988600000|2022-03-11 08:50:00|75.53|73.93|71.48|69.88|75.73|74.13|71.41|69.81|0
1646988900000|2022-03-11 08:55:00|71.67|70.07|72.11|70.51|73.76|72.16|71.47|69.87|0
1646989200000|2022-03-11 09:00:00|71.85|70.25|73.68|72.08|74.35|72.75|71.85|70.25|0
1646989500000|2022-03-11 09:05:00|73.74|72.14|75.54|73.94|77.37|75.77|73.55|71.95|0
1646989800000|2022-03-11 09:10:00|75.67|74.07|78.45|76.85|78.66|77.06|75.54|73.94|0
1646990100000|2022-03-11 09:15:00|78.25|76.65|77.82|76.22|78.93|77.33|76.66|75.06|0
1646990400000|2022-03-11 09:20:00|77.68|76.08|78.87|77.27|80.47|78.87|77.68|76.08|0
1646990700000|2022-03-11 09:25:00|78.8|77.2|77.55|75.95|80.05|78.45|77.48|75.88|0
1646991000000|2022-03-11 09:30:00|77.48|75.88|77.39|75.79|78.51|76.91|75.9|74.3|0
1646991300000|2022-03-11 09:35:00|77.67|76.07|76.42|74.82|77.94|76.34|75.88|74.28|0
1646991600000|2022-03-11 09:40:00|76.49|74.89|76.68|75.08|76.69|75.09|75.06|73.46|0
1646991900000|2022-03-11 09:45:00|77.09|75.49|79.56|77.96|79.7|78.1|76.74|75.14|0
1646992200000|2022-03-11 09:50:00|79.7|78.1|80.8|79.2|81.66|80.06|78.86|77.26|0
1646992500000|2022-03-11 09:55:00|80.66|79.06|80.09|78.49|80.8|79.2|79.95|78.35|0
1646992800000|2022-03-11 10:00:00|80.23|78.63|85.79|84.19|85.79|84.19|80.23|78.63|0
1646993100000|2022-03-11 10:05:00|86.08|84.48|84.18|82.58|86.81|85.21|83.75|82.15|0
1646993400000|2022-03-11 10:10:00|84.03|82.43|82.44|80.84|84.1|82.5|82.31|80.71|0
1646993700000|2022-03-11 10:15:00|82.51|80.91|82.71|81.11|83.87|82.27|82.14|80.54|0
1646994000000|2022-03-11 10:20:00|82.63|81.03|83.41|81.81|83.41|81.81|82.13|80.53|0
1646994300000|2022-03-11 10:25:00|83.27|81.67|85.42|83.82|86.15|84.55|83.27|81.67|0
1646994600000|2022-03-11 10:30:00|85.49|83.89|84.31|82.71|85.71|84.11|83.96|82.36|0
1646994900000|2022-03-11 10:35:00|84.24|82.64|82.5|80.9|84.53|82.93|82.14|80.54|0
1646995200000|2022-03-11 10:40:00|82.43|80.83|80.22|78.62|82.5|80.9|80.22|78.62|0
1646995500000|2022-03-11 10:45:00|80.57|78.97|82.33|80.73|82.33|80.73|80.36|78.76|0
1646995800000|2022-03-11 10:50:00|82.4|80.8|79.91|78.31|82.46|80.86|79.77|78.17|0
1646996100000|2022-03-11 10:55:00|80.05|78.45|82.58|80.98|83.88|82.28|79.55|77.95|0
1646996400000|2022-03-11 11:00:00|82.36|80.76|82.63|81.03|83.15|81.55|81.58|79.98|0
1646996700000|2022-03-11 11:05:00|82.71|81.11|82.33|80.73|83.49|81.89|80.92|79.32|0
1646997000000|2022-03-11 11:10:00|82.4|80.8|81.11|79.51|82.98|81.38|80.62|79.02|0
1646997300000|2022-03-11 11:15:00|80.97|79.37|80.26|78.66|82.1|80.5|80.19|78.59|0
1646997600000|2022-03-11 11:20:00|80.33|78.73|99.58|97.98|100.92|99.32|79.25|77.65|0
1646997900000|2022-03-11 11:25:00|98.07|96.47|111.13|109.53|120.6|119|97.76|96.16|0
1646998200000|2022-03-11 11:30:00|108.97|107.37|110.36|108.76|112.46|110.86|103.74|102.14|0
1646998500000|2022-03-11 11:35:00|111.36|109.76|105.98|104.38|111.61|110.01|104.36|102.76|0
1646998800000|2022-03-11 11:40:00|105.82|104.22|109.09|107.49|113.26|111.66|105.65|104.05|0
1646999100000|2022-03-11 11:45:00|109|107.4|108.89|106.33|112.25|110.65|105.47|103.87|0
1646999400000|2022-03-11 11:50:00|108.56|106|103.1|100.54|108.89|106.33|100.8|98.24|0
1646999700000|2022-03-11 11:55:00|103.42|100.86|108.53|105.97|108.86|106.3|103.1|100.54|0
1647000000000|2022-03-11 12:00:00|107.71|105.15|107.2|104.64|108.03|105.47|103.64|101.08|0
1647000300000|2022-03-11 12:05:00|107.53|104.97|107.26|104.7|108|105.44|104.6|102.04|0
1647000600000|2022-03-11 12:10:00|107.02|104.46|107.25|104.69|109.97|107.41|105.87|103.31|0
1647000900000|2022-03-11 12:15:00|107.5|104.94|106.83|104.27|108.96|106.4|106.18|103.62|0
1647001200000|2022-03-11 12:20:00|106.5|103.94|106.75|104.19|108.64|106.08|106.26|103.7|0
1647001500000|2022-03-11 12:25:00|106.83|104.27|104.84|102.28|106.83|104.27|102.51|99.95|0
1647001800000|2022-03-11 12:30:00|105.08|102.52|107.76|105.2|107.76|105.2|105.07|102.51|0
1647002100000|2022-03-11 12:35:00|107.68|105.12|109.17|106.61|109.45|106.89|105.88|103.32|0
1647002400000|2022-03-11 12:40:00|109.34|106.78|107.29|104.73|109.34|106.78|106.32|103.76|0
1647002700000|2022-03-11 12:45:00|106.97|104.41|104.2|101.64|107.37|104.81|103.4|100.84|0
1647003000000|2022-03-11 12:50:00|104.36|101.8|100.83|98.27|104.52|101.96|100.83|98.27|0
1647003300000|2022-03-11 12:55:00|100.75|98.19|99.86|97.3|101.62|99.06|97.3|94.74|0
1647003600000|2022-03-11 13:00:00|99.55|96.99|99.06|96.5|101.2|98.64|97.83|95.27|0
1647003900000|2022-03-11 13:05:00|99.22|96.66|100.54|97.98|101.1|98.54|98.51|95.95|0
1647004200000|2022-03-11 13:10:00|100.62|98.06|96.85|94.29|101.25|98.69|95.54|92.98|0
1647004500000|2022-03-11 13:15:00|96.93|94.37|94.53|91.97|98.09|95.53|94.53|91.97|0
1647004800000|2022-03-11 13:20:00|95.06|92.5|96.97|94.41|97.44|94.88|94.07|91.51|0
1647005100000|2022-03-11 13:25:00|97.13|94.57|99.84|97.28|99.84|97.28|96.82|94.26|0
1647005400000|2022-03-11 13:30:00|99.93|97.37|96.59|94.03|100.87|98.31|95.96|93.4|0
1647005700000|2022-03-11 13:35:00|96.12|93.56|97.51|94.95|98.46|95.9|95.26|92.7|0
1647006000000|2022-03-11 13:40:00|96.73|94.17|93.61|91.05|96.88|94.32|93.46|90.9|0
1647006300000|2022-03-11 13:45:00|93.92|91.36|92.22|89.66|95.38|92.82|91.77|89.21|0
1647006600000|2022-03-11 13:50:00|92.07|89.51|93.89|91.33|94.67|92.11|92.07|89.51|0
1647006900000|2022-03-11 13:55:00|94.04|91.48|91.05|88.49|94.35|91.79|89.61|87.05|0
1647007200000|2022-03-11 14:00:00|91.2|88.64|92.25|89.69|93.17|90.61|89.91|87.35|0
1647007500000|2022-03-11 14:05:00|91.95|89.39|90.19|87.63|92.25|89.69|89.67|87.11|0
1647007800000|2022-03-11 14:10:00|90.27|87.71|89.21|86.65|90.42|87.86|88.32|85.76|0
1647008100000|2022-03-11 14:15:00|89.36|86.8|90.39|87.83|90.99|88.43|89.2|86.64|0
1647008400000|2022-03-11 14:20:00|90.69|88.13|90.37|87.81|91.74|89.18|88.44|85.88|0
1647008700000|2022-03-11 14:25:00|90.07|87.51|87.15|84.59|90.22|87.66|87.15|84.59|0
1647009000000|2022-03-11 14:30:00|87.67|85.11|87.8|85.24|90.65|88.09|86.34|83.78|0
1647009300000|2022-03-11 14:35:00|88.1|85.54|84.43|81.87|90.18|87.62|83.99|81.43|0
1647009600000|2022-03-11 14:40:00|84.14|81.58|84.91|83.31|86.53|84.93|80.8|78.24|0
1647009900000|2022-03-11 14:45:00|84.84|83.24|86.65|85.05|88.59|86.99|84.84|83.24|0
1647010200000|2022-03-11 14:50:00|85.63|84.03|81.72|80.12|88.72|87.12|81.44|79.84|0
1647010500000|2022-03-11 14:55:00|81.58|79.98|80.78|79.18|82.21|80.61|77.93|76.33|0
1647010800000|2022-03-11 15:00:00|78.81|77.21|72.15|70.55|80.29|78.69|71.17|69.57|0
1647011100000|2022-03-11 15:05:00|72.48|70.88|69.46|67.86|75.02|73.42|68.69|67.09|0
1647011400000|2022-03-11 15:10:00|69.59|67.99|72.58|70.98|74.86|73.26|69.59|67.99|0
1647011700000|2022-03-11 15:15:00|72.65|71.05|71.91|70.31|73.9|72.3|70.47|68.87|0
1647012000000|2022-03-11 15:20:00|72.04|70.44|70.97|69.37|72.3|70.7|68.7|67.1|0
1647012300000|2022-03-11 15:25:00|71.23|69.63|73.2|71.6|76.04|74.44|71.23|69.63|0
1647012600000|2022-03-11 15:30:00|72.53|70.93|69.38|67.78|73.86|72.26|69|67.4|0
1647012900000|2022-03-11 15:35:00|69.44|67.84|73.36|71.76|73.63|72.03|69.38|67.78|0
1647013200000|2022-03-11 15:40:00|73.43|71.83|73.82|72.22|77.5|75.9|73.03|71.43|0
1647013500000|2022-03-11 15:45:00|74.01|72.41|72.65|71.05|75.41|73.81|72.25|70.65|0
1647013800000|2022-03-11 15:50:00|73.05|71.45|75.09|73.49|77.18|75.58|72.92|71.32|0
1647014100000|2022-03-11 15:55:00|75.23|73.63|77.72|76.12|78.01|76.41|74.12|72.52|0
1647014400000|2022-03-11 16:00:00|77.86|76.26|74.09|72.49|77.86|76.26|73.96|72.36|0
1647014700000|2022-03-11 16:05:00|74.3|72.7|71.1|69.5|74.64|73.04|70.11|68.51|0
1647015000000|2022-03-11 16:10:00|71.37|69.77|68.38|66.78|72.04|70.44|67.8|66.2|0
1647015300000|2022-03-11 16:15:00|68.71|67.11|70.54|68.94|71.01|69.41|67.79|66.19|0
1647015600000|2022-03-11 16:20:00|70.67|69.07|69.96|68.36|72.81|71.21|69.09|67.49|0
1647015900000|2022-03-11 16:25:00|69.82|68.22|67.44|65.84|69.96|68.36|66.79|65.19|0
1647016200000|2022-03-11 16:30:00|67.18|65.58|62.08|60.48|67.5|65.9|62.02|60.42|0
1647016500000|2022-03-11 16:35:00|62.27|60.67|64.85|63.25|64.85|63.25|61.87|60.27|0
1647016800000|2022-03-11 16:40:00|64.6|63|63.95|62.35|65.04|63.44|59.88|58.28|0
1647017100000|2022-03-11 16:45:00|63.82|62.22|64.31|62.71|65.86|64.26|62.32|60.72|0
1647017400000|2022-03-11 16:50:00|63.93|62.33|62.79|61.19|64.3|62.7|61.19|59.59|0
1647017700000|2022-03-11 16:55:00|63.79|62.19|62.58|60.98|64.04|62.44|61.3|59.7|0
1647018000000|2022-03-11 17:00:00|62.65|61.05|62.38|60.78|62.77|61.17|58.85|57.25|0
1647018300000|2022-03-11 17:05:00|62.63|61.03|59|57.4|64.01|62.41|58.71|57.11|0
1647018600000|2022-03-11 17:10:00|58.83|57.23|59.77|58.17|61.86|60.26|58.83|57.23|0
1647018900000|2022-03-11 17:15:00|60.02|58.42|63.96|62.36|63.96|62.36|59.65|58.05|0
1647019200000|2022-03-11 17:20:00|64.09|62.49|61.82|60.22|64.85|63.25|61.33|59.73|0
1647019500000|2022-03-11 17:25:00|62.07|60.47|58.1|56.5|62.07|60.47|58.05|56.45|0
1647019800000|2022-03-11 17:30:00|58.22|56.62|59.11|57.51|59.83|58.23|57.93|56.33|0
1647020100000|2022-03-11 17:35:00|58.75|57.15|56.48|54.88|58.87|57.27|56.13|54.53|0
1647020400000|2022-03-11 17:40:00|56.6|55|59.44|57.84|59.49|57.89|56.37|54.77|0
1647020700000|2022-03-11 17:45:00|59.25|57.65|58.7|57.1|60.4|58.8|58.7|57.1|0
1647021000000|2022-03-11 17:50:00|58.64|57.04|60.07|58.47|60.37|58.77|58.64|57.04|0
1647021300000|2022-03-11 17:55:00|60.01|58.41|60.72|59.12|62.21|60.61|59.95|58.35|0
1647021600000|2022-03-11 18:00:00|60.85|59.25|62.37|60.77|63|61.4|59.5|57.9|0
1647021900000|2022-03-11 18:05:00|62.44|60.84|61.55|59.95|64.51|62.91|61.18|59.58|0
1647022200000|2022-03-11 18:10:00|61.68|60.08|60.92|59.32|62.42|60.82|60.56|58.96|0
1647022500000|2022-03-11 18:15:00|61.04|59.44|64.02|62.42|64.03|62.43|61.04|59.44|0
1647022800000|2022-03-11 18:20:00|64.28|62.68|65.92|64.32|66.05|64.45|63.76|62.16|0
1647023100000|2022-03-11 18:25:00|65.86|64.26|65.65|64.05|66.7|65.1|65.01|63.41|0
1647023400000|2022-03-11 18:30:00|65.52|63.92|64.86|63.26|66.29|64.69|64.35|62.75|0
1647023700000|2022-03-11 18:35:00|64.74|63.14|63.7|62.1|66.15|64.55|63.45|61.85|0
1647024000000|2022-03-11 18:40:00|63.76|62.16|65.34|63.74|65.35|63.75|63.45|61.85|0
1647024300000|2022-03-11 18:45:00|65.21|63.61|67.01|65.41|67.01|65.41|65.08|63.48|0
1647024600000|2022-03-11 18:50:00|67.53|65.93|60.01|58.41|68.06|66.46|59.88|58.28|0
1647024900000|2022-03-11 18:55:00|59.64|58.04|57.92|56.32|61.12|59.52|57.8|56.2|0
1647025200000|2022-03-11 19:00:00|56.85|55.25|59.36|57.76|59.36|57.76|56.61|55.01|0
1647025500000|2022-03-11 19:05:00|59.61|58.01|58.25|56.65|59.98|58.38|58.25|56.65|0
1647025800000|2022-03-11 19:10:00|58.62|57.02|58.48|56.88|59.46|57.86|57.29|55.69|0
1647026100000|2022-03-11 19:15:00|58.96|57.36|57.14|55.54|60.44|58.84|57.14|55.54|0
1647026400000|2022-03-11 19:20:00|56.78|55.18|58.57|56.97|58.81|57.21|56.72|55.12|0
1647026700000|2022-03-11 19:25:00|58.69|57.09|62.9|61.3|63.15|61.55|57.96|56.36|0
1647027000000|2022-03-11 19:30:00|62.77|61.17|60.68|59.08|63.02|61.42|60.43|58.83|0
1647027300000|2022-03-11 19:35:00|60.62|59.02|60.61|59.01|61.36|59.76|59.39|57.79|0
1647027600000|2022-03-11 19:40:00|60.48|58.88|57.06|55.46|60.73|59.13|56.82|55.22|0
1647027900000|2022-03-11 19:45:00|57.12|55.52|57.64|56.04|57.77|56.17|55.58|53.98|0
1647028200000|2022-03-11 19:50:00|57.46|55.86|53.58|51.98|57.46|55.86|52.84|51.24|0
1647028500000|2022-03-11 19:55:00|53.69|52.09|54.7|53.1|55.77|54.17|53.58|51.98|0
1647028800000|2022-03-11 20:00:00|54.82|53.22|53.76|52.16|55.28|53.68|53.21|51.61|0
1647029100000|2022-03-11 20:05:00|53.88|52.28|52.27|50.67|55.03|53.43|51.71|50.11|0
1647029400000|2022-03-11 20:10:00|52.38|50.78|51.47|49.87|53.63|52.03|51.13|49.53|0
1647029700000|2022-03-11 20:15:00|51.36|49.76|53.14|51.54|53.6|52|51.35|49.75|0
1647030000000|2022-03-11 20:20:00|52.8|51.2|51.82|50.22|53.83|52.23|51.82|50.22|0
1647030300000|2022-03-11 20:25:00|51.32|49.72|50.13|48.53|52.56|50.96|49.22|47.62|0
1647030600000|2022-03-11 20:30:00|49.8|48.2|46.81|45.21|49.8|48.2|46.81|45.21|0
1647030900000|2022-03-11 20:35:00|46.7|45.1|47.95|46.35|49.35|47.75|46.7|45.1|0
1647031200000|2022-03-11 20:40:00|47.21|45.61|46.36|44.76|48.63|47.03|46.06|44.46|0
1647031500000|2022-03-11 20:45:00|47.2|45.6|45.67|44.07|47.2|45.6|45.22|43.62|0
1647031800000|2022-03-11 20:50:00|45.06|43.46|44.38|42.78|47.87|46.27|44.28|42.68|0
1647032100000|2022-03-11 20:55:00|44.78|43.18|43.18|41.58|47.02|45.42|41.35|39.75|0
1647032400000|2022-03-11 21:00:00|42.84|41.24|44.35|42.75|44.66|43.06|42.84|41.24|0
1647032700000|2022-03-11 21:05:00|44.45|42.85|44.23|42.63|44.65|43.05|43.84|42.24|0
1647033000000|2022-03-11 21:10:00|44.13|42.53|44.22|42.62|44.42|42.82|43.83|42.23|0
1647244800000|2022-03-14 08:00:00|47.98|45.78|47.97|45.77|50.21|48.01|47.65|45.45|0
1647245100000|2022-03-14 08:05:00|48.08|45.88|53.9|51.7|54.38|52.18|47.63|45.43|0
1647245400000|2022-03-14 08:10:00|53.6|51.4|52.35|50.15|55.69|53.49|51.88|49.68|0
1647245700000|2022-03-14 08:15:00|51.88|49.68|50.13|47.93|52.52|50.32|50.02|47.82|0
1647246000000|2022-03-14 08:20:00|49.96|47.76|51.25|49.05|52.02|49.82|49.67|47.47|0
1647246300000|2022-03-14 08:25:00|51.14|48.94|47.74|45.54|51.25|49.05|47.09|44.89|0
1647246600000|2022-03-14 08:30:00|47.41|45.21|47.17|44.97|47.52|45.32|45.78|43.58|0
1647246900000|2022-03-14 08:35:00|47.06|44.86|47.96|45.76|49.79|47.59|46.95|44.75|0
1647247200000|2022-03-14 08:40:00|48.07|45.87|48.37|46.17|49.16|46.96|47.61|45.41|0
1647247500000|2022-03-14 08:45:00|48.26|46.06|50.74|48.54|50.74|48.54|48.26|46.06|0
1647247800000|2022-03-14 08:50:00|50.8|48.6|48.6|46.4|52.45|50.25|47.57|45.37|0
1647248100000|2022-03-14 08:55:00|48.65|46.45|50.01|47.81|50.81|48.61|48.1|45.9|0
1647248400000|2022-03-14 09:00:00|50.07|47.87|53.25|51.05|53.25|51.05|49.74|47.54|0
1647248700000|2022-03-14 09:05:00|53.02|50.82|53.34|51.14|53.53|51.33|52.13|49.93|0
1647249000000|2022-03-14 09:10:00|53.58|51.38|52.85|50.65|55.28|53.08|52.45|50.25|0
1647249300000|2022-03-14 09:15:00|52.97|50.77|52.71|50.51|53.49|51.29|51.57|49.37|0
1647249600000|2022-03-14 09:20:00|52.83|50.63|51.08|48.88|54.47|52.27|51.08|48.88|0
1647249900000|2022-03-14 09:25:00|51.13|48.93|49.87|47.67|51.81|49.61|48.65|46.45|0
1647250200000|2022-03-14 09:30:00|49.93|47.73|51.14|48.94|51.84|49.64|49.36|47.16|0
1647250500000|2022-03-14 09:35:00|51.37|49.17|53.6|51.4|53.6|51.4|49.94|47.74|0
1647250800000|2022-03-14 09:40:00|54.14|51.94|55.66|53.46|57.99|55.79|53.08|50.88|0
1647251100000|2022-03-14 09:45:00|55.48|53.28|57.59|55.39|58.08|55.88|54.63|52.43|0
1647251400000|2022-03-14 09:50:00|57.28|55.08|59.56|57.36|60.13|57.93|56.49|54.29|0
1647251700000|2022-03-14 09:55:00|59.43|57.23|59.34|57.14|61.97|59.77|58.91|56.71|0
1647252000000|2022-03-14 10:00:00|59.72|57.52|58.5|56.3|59.97|57.77|58.01|55.81|0
1647252300000|2022-03-14 10:05:00|58.56|56.36|56.08|53.88|58.88|56.68|55.96|53.76|0
1647252600000|2022-03-14 10:10:00|56.14|53.94|55.76|53.56|56.3|54.1|53.63|51.43|0
1647252900000|2022-03-14 10:15:00|55.69|53.49|55.79|53.59|56.66|54.46|55.27|53.07|0
1647253200000|2022-03-14 10:20:00|55.85|53.65|55.35|53.15|55.97|53.77|54.21|52.01|0
1647253500000|2022-03-14 10:25:00|55.4|53.2|55.32|53.12|56.25|54.05|54.26|52.06|0
1647253800000|2022-03-14 10:30:00|55.44|53.24|57.3|55.1|58.18|55.98|55.32|53.12|0
1647254100000|2022-03-14 10:35:00|57.37|55.17|55.21|53.01|57.37|55.17|54.91|52.71|0
1647254400000|2022-03-14 10:40:00|55.27|53.07|52.99|50.79|55.27|53.07|52.58|50.38|0
1647254700000|2022-03-14 10:45:00|53.05|50.85|53.32|51.12|54.33|52.13|52.76|50.56|0
1647255000000|2022-03-14 10:50:00|53.44|51.24|55.17|52.97|55.17|52.97|52.79|50.59|0
1647255300000|2022-03-14 10:55:00|54.93|52.73|56.97|54.77|57.09|54.89|54.51|52.31|0
1647255600000|2022-03-14 11:00:00|57.09|54.89|53.28|51.08|57.09|54.89|53.28|51.08|0
1647255900000|2022-03-14 11:05:00|53.52|51.32|51.4|49.2|54.22|52.02|51.24|49.04|0
1647256200000|2022-03-14 11:10:00|51.46|49.26|52.71|50.51|53.42|51.22|51.11|48.91|0
1647256500000|2022-03-14 11:15:00|52.76|50.56|53.5|51.3|53.69|51.49|51.77|49.57|0
1647256800000|2022-03-14 11:20:00|53.44|51.24|52.83|50.63|54.09|51.89|52.44|50.24|0
1647257100000|2022-03-14 11:25:00|52.89|50.69|47.13|44.93|53.01|50.81|45.95|43.75|0
1647257400000|2022-03-14 11:30:00|46.91|44.71|45.92|43.72|48.1|45.9|45.82|43.62|0
1647257700000|2022-03-14 11:35:00|46.03|43.83|46.16|43.96|48.4|46.2|45.71|43.51|0
1647258000000|2022-03-14 11:40:00|46.27|44.07|45.39|43.19|47.77|45.57|45.24|43.04|0
1647258300000|2022-03-14 11:45:00|45.24|43.04|44.22|42.02|45.77|43.57|41.83|39.63|0
1647258600000|2022-03-14 11:50:00|43.76|41.56|43.33|41.13|44.53|42.33|42.91|40.71|0
1647258900000|2022-03-14 11:55:00|43.23|41.03|43.21|41.01|45.17|42.97|42.56|40.36|0
1647259200000|2022-03-14 12:00:00|42.9|40.7|45.35|43.15|45.66|43.46|42|39.8|0
1647259500000|2022-03-14 12:05:00|45.4|43.2|45.79|43.59|46.49|44.29|44.92|42.72|0
1647259800000|2022-03-14 12:10:00|45.85|43.65|45.3|43.1|45.85|43.65|44.52|42.32|0
1647260100000|2022-03-14 12:15:00|45.24|43.04|43.82|41.62|46.78|44.58|43.51|41.31|0
1647260400000|2022-03-14 12:20:00|44.08|41.88|42.63|40.43|44.13|41.93|42.39|40.19|0
1647260700000|2022-03-14 12:25:00|42.78|40.58|43.41|41.21|44.09|41.89|42.78|40.58|0
1647261000000|2022-03-14 12:30:00|43.77|41.57|44.99|42.79|45.14|42.94|43.09|40.89|0
1647261300000|2022-03-14 12:35:00|45.09|42.89|44.65|42.45|45.09|42.89|43.07|40.87|0
1647261600000|2022-03-14 12:40:00|44.55|42.35|45.83|43.63|46.1|43.9|44.55|42.35|0
1647261900000|2022-03-14 12:45:00|45.78|43.58|44.19|41.99|46.52|44.32|44.19|41.99|0
1647262200000|2022-03-14 12:50:00|44.24|42.04|44.32|42.12|46.58|44.38|42.8|40.6|0
1647262500000|2022-03-14 12:55:00|44.47|42.27|48.73|46.53|49.23|47.03|43.39|41.19|0
1647262800000|2022-03-14 13:00:00|48.67|46.47|47.95|45.75|48.67|46.47|47.85|45.65|0
1647263100000|2022-03-14 13:05:00|45.94|43.74|45.87|43.67|46.02|43.82|45.04|42.84|0
1647263400000|2022-03-14 13:10:00|45.97|43.77|46.84|44.64|47.49|45.29|45.12|42.92|0
1647263700000|2022-03-14 13:15:00|46.51|44.31|46.7|44.5|48.02|45.82|45.96|43.76|0
1647264000000|2022-03-14 13:20:00|47.03|44.83|44.77|42.57|47.24|45.04|44.77|42.57|0
1647264300000|2022-03-14 13:25:00|45.09|42.89|43|40.8|45.09|42.89|43|40.8|0
1647264600000|2022-03-14 13:30:00|43.1|40.9|40.78|38.58|47.08|44.88|40.78|38.58|0
1647264900000|2022-03-14 13:35:00|41.08|38.88|38.46|36.26|42.36|40.16|37.07|34.87|0
1647265200000|2022-03-14 13:40:00|38.36|36.16|44.78|42.58|45.52|43.32|36.16|33.96|0
1647265500000|2022-03-14 13:45:00|44.93|42.73|43.82|41.62|46.45|44.25|42.75|40.55|0
1647265800000|2022-03-14 13:50:00|43.72|41.52|44.11|41.91|45.91|43.71|43.5|41.3|0
1647266100000|2022-03-14 13:55:00|44.42|42.22|44.44|42.24|46.2|44|41.76|39.56|0
1647266400000|2022-03-14 14:00:00|44.28|42.08|43.38|41.18|47.3|45.1|41.58|39.38|0
1647266700000|2022-03-14 14:05:00|43.07|40.87|48.69|46.49|48.74|46.54|42.55|40.35|0
1647267000000|2022-03-14 14:10:00|48.63|46.43|51.83|49.63|52.65|50.45|48.13|45.93|0
1647267300000|2022-03-14 14:15:00|51.49|49.29|49.36|47.16|52.66|50.46|49.36|47.16|0
1647267600000|2022-03-14 14:20:00|49.47|47.27|51.37|49.17|51.55|49.35|48.89|46.69|0
1647267900000|2022-03-14 14:25:00|51.72|49.52|49.86|47.66|53.13|50.93|49.75|47.55|0
1647268200000|2022-03-14 14:30:00|49.97|47.77|48.48|46.28|50.09|47.89|46.84|44.64|0
1647268500000|2022-03-14 14:35:00|48.82|46.62|50.32|48.12|52.18|49.98|48.7|46.5|0
1647268800000|2022-03-14 14:40:00|51.07|48.87|50.35|48.15|52.58|50.38|49.69|47.49|0
1647269100000|2022-03-14 14:45:00|49.78|47.58|51.07|48.87|52.6|50.4|49.55|47.35|0
1647269400000|2022-03-14 14:50:00|51.25|49.05|55.2|53|56.37|54.17|50.21|48.01|0
1647269700000|2022-03-14 14:55:00|55.56|53.36|57.2|55|57.2|55|53.92|51.72|0
1647270000000|2022-03-14 15:00:00|58.08|55.88|55.45|53.25|58.08|55.88|54.49|52.29|0
1647270300000|2022-03-14 15:05:00|55.57|53.37|53.74|51.54|56.8|54.6|53.26|51.06|0
1647270600000|2022-03-14 15:10:00|53.86|51.66|51.04|48.84|54.21|52.01|50.59|48.39|0
1647270900000|2022-03-14 15:15:00|50.92|48.72|51.19|48.99|52.37|50.17|50.75|48.55|0
1647271200000|2022-03-14 15:20:00|51.25|49.05|48.25|46.05|51.25|49.05|47.83|45.63|0
1647271500000|2022-03-14 15:25:00|48.14|45.94|47.23|45.03|48.7|46.5|46.36|44.16|0
1647271800000|2022-03-14 15:30:00|47.12|44.92|46.88|44.68|47.66|45.46|45.91|43.71|0
1647272100000|2022-03-14 15:35:00|47.21|45.01|44.37|42.17|47.31|45.11|43.74|41.54|0
1647272400000|2022-03-14 15:40:00|44.27|42.07|40.65|38.45|44.48|42.28|39.57|37.37|0
1647272700000|2022-03-14 15:45:00|40.55|38.35|38.09|35.89|40.8|38.6|38|35.8|0
1647273000000|2022-03-14 15:50:00|38.14|35.94|40.04|37.84|40.44|38.24|1.4|0|0
1647273300000|2022-03-14 15:55:00|39.94|37.74|39.72|37.52|39.94|37.74|38.38|36.18|0
1647273600000|2022-03-14 16:00:00|39.04|36.84|36.19|33.99|39.04|36.84|36.19|33.99|0
1647273900000|2022-03-14 16:05:00|36.37|34.17|35.25|33.05|37.76|35.56|34.81|32.61|0
1647274200000|2022-03-14 16:10:00|34.89|32.69|34.25|32.05|36.06|33.86|33.55|31.35|0
1647274500000|2022-03-14 16:15:00|34.16|31.96|36.58|34.38|36.86|34.66|33.98|31.78|0
1647274800000|2022-03-14 16:20:00|36.62|34.42|36.64|34.44|37.21|35.01|34.84|32.64|0
1647275100000|2022-03-14 16:25:00|36.5|34.3|36.9|34.7|37.01|34.81|35.53|33.33|0
1647275400000|2022-03-14 16:30:00|36.71|34.51|36.23|34.03|38.12|35.92|35.77|33.57|0
1647275700000|2022-03-14 16:35:00|36.32|34.12|36.48|34.28|37.61|35.41|34.68|32.48|0
1647276000000|2022-03-14 16:40:00|36.39|34.19|35.72|33.52|37.97|35.77|35.36|33.16|0
1647276300000|2022-03-14 16:45:00|35.63|33.43|33.6|31.4|35.63|33.43|32.79|30.59|0
1647276600000|2022-03-14 16:50:00|33.64|31.44|30.42|28.22|34.17|31.97|30.34|28.14|0
1647276900000|2022-03-14 16:55:00|30.34|28.14|29.91|27.71|31.89|29.69|29.91|27.71|0
1647277200000|2022-03-14 17:00:00|30.07|27.87|28.74|26.54|30.56|28.36|28.71|26.51|0
1647277500000|2022-03-14 17:05:00|28.78|26.58|28.53|26.33|30.44|28.24|28.53|26.33|0
1647277800000|2022-03-14 17:10:00|28.61|26.41|30.37|28.17|30.62|28.42|28|25.8|0
1647278100000|2022-03-14 17:15:00|30.05|27.85|31.32|29.12|31.49|29.29|29.89|27.69|0
1647278400000|2022-03-14 17:20:00|31.24|29.04|31.18|28.98|31.49|29.29|29.54|27.34|0
1647278700000|2022-03-14 17:25:00|31.14|28.94|29.35|27.15|31.34|29.14|29.05|26.85|0
1647279000000|2022-03-14 17:30:00|29.83|27.63|28.33|26.13|29.98|27.78|26.9|24.7|0
1647279300000|2022-03-14 17:35:00|28.25|26.05|26.44|24.24|28.25|26.05|25.94|23.74|0
1647279600000|2022-03-14 17:40:00|26.52|24.32|26.36|24.16|27.03|24.83|25.65|23.45|0
1647279900000|2022-03-14 17:45:00|26.29|24.09|25.34|23.14|27.54|25.34|24.99|22.79|0
1647280200000|2022-03-14 17:50:00|25.48|23.28|27.73|25.53|28.57|26.37|25.48|23.28|0
1647280500000|2022-03-14 17:55:00|27.58|25.38|26.59|24.39|28.99|26.79|26.37|24.17|0
1647280800000|2022-03-14 18:00:00|26.52|24.32|26.24|24.04|26.73|24.53|25.78|23.58|0
1647281100000|2022-03-14 18:05:00|26.31|24.11|27.29|25.09|28.04|25.84|26.31|24.11|0
1647281400000|2022-03-14 18:10:00|27.25|25.05|27.19|24.99|27.81|25.61|26.31|24.11|0
1647281700000|2022-03-14 18:15:00|27.15|24.95|25.56|23.36|27.26|25.06|25.32|23.12|0
1647282000000|2022-03-14 18:20:00|25.81|23.61|24.7|22.5|26.13|23.93|24.15|21.95|0
1647282300000|2022-03-14 18:25:00|24.77|22.57|24.13|21.93|25.25|23.05|23.92|21.72|0
1647282600000|2022-03-14 18:30:00|24.19|21.99|25.93|23.73|25.93|23.73|23.95|21.75|0
1647282900000|2022-03-14 18:35:00|25.89|23.69|26.63|24.43|27.54|25.34|25.85|23.65|0
1647283200000|2022-03-14 18:40:00|26.56|24.36|25.81|23.61|26.93|24.73|25.1|22.9|0
1647283500000|2022-03-14 18:45:00|25.7|23.5|25.01|22.81|25.88|23.68|24.76|22.56|0
1647283800000|2022-03-14 18:50:00|24.94|22.74|27.16|24.96|27.16|24.96|24.41|22.21|0
1647284100000|2022-03-14 18:55:00|27.12|24.92|27.59|25.39|28.06|25.86|26.33|24.13|0
1647284400000|2022-03-14 19:00:00|27.36|25.16|29.03|26.83|29.99|27.79|26.76|24.56|0
1647284700000|2022-03-14 19:05:00|28.72|26.52|26.65|24.45|28.72|26.52|26.14|23.94|0
1647285000000|2022-03-14 19:10:00|26.72|24.52|29.02|26.82|29.23|27.03|26.43|24.23|0
1647285300000|2022-03-14 19:15:00|28.99|26.79|28.26|26.06|30.82|28.62|27.88|25.68|0
1647285600000|2022-03-14 19:20:00|28.18|25.98|29.57|27.37|29.66|27.46|27.65|25.45|0
1647285900000|2022-03-14 19:25:00|29.65|27.45|27.76|25.56|29.65|27.45|27.46|25.26|0
1647286200000|2022-03-14 19:30:00|27.6|25.4|25.17|22.97|27.64|25.44|24.29|22.09|0
1647286500000|2022-03-14 19:35:00|25.02|22.82|26.08|23.88|26.37|24.17|24.28|22.08|0
1647286800000|2022-03-14 19:40:00|26|23.8|27.16|24.96|27.18|24.98|25.42|23.22|0
1647287100000|2022-03-14 19:45:00|27.42|25.22|27.44|25.24|29.07|26.87|26.19|23.99|0
1647287400000|2022-03-14 19:50:00|26.91|24.71|25.43|23.23|26.98|24.78|24.87|22.67|0
1647287700000|2022-03-14 19:55:00|25.61|23.41|27.47|25.27|28.47|26.27|25.61|23.41|0
1647288000000|2022-03-14 20:00:00|27.93|25.73|29.21|27.01|30.02|27.82|27.4|25.2|0
1647288300000|2022-03-14 20:05:00|29.06|26.86|30.79|28.59|30.79|28.59|29.06|26.86|0
1647288600000|2022-03-14 20:10:00|30.63|28.43|30.2|28|31.03|28.83|30.13|27.93|0
1647288900000|2022-03-14 20:15:00|30.16|27.56|30.34|27.74|30.58|27.98|29.98|27.38|0
1647289200000|2022-03-14 20:20:00|30.3|27.7|29.91|27.31|30.36|27.76|29.88|27.28|0
1647289500000|2022-03-14 20:25:00|29.95|27.35|29.53|26.93|30.05|27.45|29.51|26.91|0
1647289800000|2022-03-14 20:30:00|29.45|26.85|29.59|26.99|29.99|27.39|29.41|26.81|0
1647290100000|2022-03-14 20:35:00|29.67|27.07|29.64|27.04|29.74|27.14|29.35|26.75|0
1647290400000|2022-03-14 20:40:00|29.6|27|29.46|26.86|30.03|27.43|29.23|26.63|0
1647290700000|2022-03-14 20:45:00|29.34|26.74|29.13|26.53|29.76|27.16|29.13|26.53|0
1647291000000|2022-03-14 20:50:00|29.2|26.6|29.26|26.66|29.34|26.74|29.03|26.43|0
1647291300000|2022-03-14 20:55:00|29.22|26.62|29.75|27.15|29.91|27.31|29.14|26.54|0
1647291600000|2022-03-14 21:00:00|29.72|27.12|29.73|27.13|29.74|27.14|29.54|26.94|0
1647291900000|2022-03-14 21:05:00|29.71|27.11|29.72|27.12|29.74|27.14|29.71|27.11|0
1647292200000|2022-03-14 21:10:00|29.71|27.11|29.57|26.97|29.71|27.11|29.57|26.97|0
1647292500000|2022-03-14 21:15:00|29.56|26.96|29.48|26.88|29.56|26.96|29.48|26.88|0
1647292800000|2022-03-14 21:20:00|29.33|26.73|29.11|26.51|29.35|26.75|28.81|26.21|0
1647293100000|2022-03-14 21:25:00|29.06|26.46|28.9|26.3|29.07|26.47|28.86|26.26|0
1647293400000|2022-03-14 21:30:00|28.97|26.37|28.97|26.37|29.09|26.49|28.96|26.36|0
1647293700000|2022-03-14 21:35:00|28.9|26.3|28.93|26.33|28.98|26.38|28.9|26.3|0
1647294000000|2022-03-14 21:40:00|28.92|26.32|29.05|26.45|29.21|26.61|28.89|26.29|0
1647294300000|2022-03-14 21:45:00|29.06|26.46|29.11|26.51|29.17|26.57|29.06|26.46|0
1647294600000|2022-03-14 21:50:00|29.1|26.5|29.97|27.37|30.06|27.46|29.07|26.47|0
1647294900000|2022-03-14 21:55:00|29.96|27.36|30.24|27.64|30.31|27.71|29.95|27.35|0
1647295200000|2022-03-14 22:00:00|29.38|26.78|29.8|27.2|30.17|27.57|29.38|26.78|0
1647295500000|2022-03-14 22:05:00|29.88|27.28|29.18|26.58|29.88|27.28|29.06|26.46|0
1647295800000|2022-03-14 22:10:00|29.3|26.7|29.55|26.95|29.93|27.33|29.3|26.7|0
1647296100000|2022-03-14 22:15:00|29.59|26.99|29.25|26.65|29.61|27.01|29.18|26.58|0
1647296400000|2022-03-14 22:20:00|29.29|26.69|29.31|26.71|29.41|26.81|29.15|26.55|0
1647296700000|2022-03-14 22:25:00|29.26|26.66|28.5|25.9|29.38|26.78|28.19|25.59|0
1647297000000|2022-03-14 22:30:00|28.54|25.94|30.09|27.49|30.67|28.07|28.19|25.59|0
1647297300000|2022-03-14 22:35:00|30.06|27.46|31.59|28.99|31.81|29.21|30.06|27.46|0
1647297600000|2022-03-14 22:40:00|31.63|29.03|31.02|28.42|31.76|29.16|30.87|28.27|0
1647297900000|2022-03-14 22:45:00|31.07|28.47|31.29|28.69|31.97|29.37|30.98|28.38|0
1647298200000|2022-03-14 22:50:00|31.21|28.61|31.02|28.42|31.45|28.85|30.86|28.26|0
1647298500000|2022-03-14 22:55:00|30.94|28.34|30.83|28.23|31.25|28.65|30.75|28.15|0
1647298800000|2022-03-14 23:00:00|30.91|28.31|29.91|27.31|31.07|28.47|29.76|27.16|0
1647299100000|2022-03-14 23:05:00|29.83|27.23|30.13|27.53|30.46|27.86|29.75|27.15|0
1647299400000|2022-03-14 23:10:00|30.05|27.45|30.1|27.5|30.1|27.5|29.24|26.64|0
1647299700000|2022-03-14 23:15:00|30.14|27.54|30.57|27.97|30.61|28.01|29.94|27.34|0
1647300000000|2022-03-14 23:20:00|30.73|28.13|30.14|27.54|30.73|28.13|30.14|27.54|0
1647300300000|2022-03-14 23:25:00|30.06|27.46|30.36|27.76|30.69|28.09|30.06|27.46|0
1647300600000|2022-03-14 23:30:00|30.44|27.84|30.13|27.53|30.85|28.25|30.02|27.42|0
1647300900000|2022-03-14 23:35:00|30.25|27.65|30.84|28.24|30.98|28.38|30.25|27.65|0
1647301200000|2022-03-14 23:40:00|30.8|28.2|30.49|27.89|31|28.4|30.21|27.61|0
1647301500000|2022-03-14 23:45:00|30.53|27.93|29.81|27.21|30.69|28.09|29.55|26.95|0
1647301800000|2022-03-14 23:50:00|29.73|27.13|29.59|26.99|29.85|27.25|29.36|26.76|0
1647302100000|2022-03-14 23:55:00|29.67|27.07|29.49|26.89|29.87|27.27|29.33|26.73|0
1647302400000|2022-03-15 00:00:00|29.41|26.81|28.91|26.31|29.96|27.36|28.75|26.15|0
1647302700000|2022-03-15 00:05:00|28.95|26.35|29.68|27.08|29.93|27.33|28.95|26.35|0
1647303000000|2022-03-15 00:10:00|29.64|27.04|27.96|25.36|29.79|27.19|27.7|25.1|0
1647303300000|2022-03-15 00:15:00|28|25.4|27.6|25|28|25.4|27.1|24.52|0
1647303600000|2022-03-15 00:20:00|27.52|24.92|28.11|25.51|28.11|25.51|27.52|24.92|0
1647303900000|2022-03-15 00:25:00|28.27|25.67|28.01|25.41|28.27|25.67|27.59|24.99|0
1647304200000|2022-03-15 00:30:00|28.05|25.45|29.16|26.56|29.16|26.56|28.05|25.45|0
1647304500000|2022-03-15 00:35:00|29.2|26.6|28.98|26.38|30.15|27.55|28.9|26.3|0
1647304800000|2022-03-15 00:40:00|29.01|26.41|28.72|26.12|29.01|26.41|28.45|25.85|0
1647305100000|2022-03-15 00:45:00|28.64|26.04|28.07|25.47|29.74|27.14|28.07|25.47|0
1647305400000|2022-03-15 00:50:00|28.15|25.55|28.08|25.48|28.22|25.62|27.9|25.3|0
1647305700000|2022-03-15 00:55:00|28.12|25.52|28.06|25.46|28.82|26.22|27.57|24.97|0
1647306000000|2022-03-15 01:00:00|28.1|25.5|28.39|25.79|28.78|26.18|27.98|25.38|0
1647306300000|2022-03-15 01:05:00|28.38|25.78|27.36|24.76|28.38|25.78|27.36|24.76|0
1647306600000|2022-03-15 01:10:00|27.51|24.91|27.57|24.97|27.89|25.29|27.32|24.72|0
1647306900000|2022-03-15 01:15:00|27.53|24.93|26.84|24.29|27.64|25.04|26.84|24.29|0
1647307200000|2022-03-15 01:20:00|26.76|24.21|28.56|25.96|28.6|26|26.68|24.14|0
1647307500000|2022-03-15 01:25:00|28.4|25.8|27.5|24.9|29.54|26.94|27.38|24.78|0
1647307800000|2022-03-15 01:30:00|27.53|24.93|25.84|23.38|28.03|25.43|25.76|23.31|0
1647308100000|2022-03-15 01:35:00|25.91|23.45|26.16|23.67|26.59|24.06|24.93|22.55|0
1647308400000|2022-03-15 01:40:00|26.08|23.6|26.8|24.24|27.23|24.64|26.08|23.6|0
1647308700000|2022-03-15 01:45:00|26.91|24.35|27.17|24.58|27.45|24.85|26.32|23.81|0
1647309000000|2022-03-15 01:50:00|27.05|24.47|26.62|24.08|27.85|25.25|26.23|23.73|0
1647309300000|2022-03-15 01:55:00|26.54|24.01|27.13|24.55|27.67|25.07|25.77|23.32|0
1647309600000|2022-03-15 02:00:00|27.17|24.58|28.1|25.5|28.42|25.82|27.13|24.55|0
1647309900000|2022-03-15 02:05:00|27.91|25.31|28.69|26.09|28.78|26.18|27.91|25.31|0
1647310200000|2022-03-15 02:10:00|28.61|26.01|29.14|26.54|29.54|26.94|28.38|25.78|0
1647310500000|2022-03-15 02:15:00|29.21|26.61|29.27|26.67|30.24|27.64|28.51|25.91|0
1647310800000|2022-03-15 02:20:00|29.31|26.71|29.28|26.68|29.46|26.86|28.47|25.87|0
1647311100000|2022-03-15 02:25:00|29.09|26.49|30.02|27.42|30.02|27.42|28.77|26.17|0
1647311400000|2022-03-15 02:30:00|30.06|27.46|30.97|28.37|31.14|28.54|29.29|26.69|0
1647311700000|2022-03-15 02:35:00|30.72|28.12|31.99|29.39|32.81|30.21|30.72|28.12|0
1647312000000|2022-03-15 02:40:00|31.9|29.3|31.17|28.57|32.11|29.51|31.08|28.48|0
1647312300000|2022-03-15 02:45:00|31.08|28.48|31.22|28.62|32.15|29.55|30.94|28.34|0
1647312600000|2022-03-15 02:50:00|31.18|28.58|30.79|28.19|31.34|28.74|30.42|27.82|0
1647312900000|2022-03-15 02:55:00|30.83|28.23|30.72|28.12|31.07|28.47|30.16|27.56|0
1647313200000|2022-03-15 03:00:00|30.76|28.16|31.15|28.55|31.75|29.15|30.42|27.82|0
1647313500000|2022-03-15 03:05:00|31.11|28.51|30.42|27.82|31.82|29.22|29.98|27.38|0
1647313800000|2022-03-15 03:10:00|30.46|27.86|30.36|27.76|30.62|28.02|29.96|27.36|0
1647314100000|2022-03-15 03:15:00|30.4|27.8|30.17|27.57|30.6|28|30.05|27.45|0
1647314400000|2022-03-15 03:20:00|30.09|27.49|30.88|28.28|30.97|28.37|30|27.4|0
1647314700000|2022-03-15 03:25:00|30.8|28.2|30.04|27.44|30.8|28.2|29.8|27.2|0
1647315000000|2022-03-15 03:30:00|30.28|27.68|30.5|27.9|30.52|27.92|29.91|27.31|0
1647315300000|2022-03-15 03:35:00|30.38|27.78|30.11|27.51|30.66|28.06|30.11|27.51|0
1647315600000|2022-03-15 03:40:00|30.07|27.47|29.6|27|30.31|27.71|29.06|26.46|0
1647315900000|2022-03-15 03:45:00|29.48|26.88|28.9|26.3|29.64|27.04|28.82|26.22|0
1647316200000|2022-03-15 03:50:00|28.98|26.38|29.59|26.99|29.67|27.07|28.86|26.26|0
1647316500000|2022-03-15 03:55:00|29.55|26.95|29.68|27.08|29.89|27.29|29.42|26.82|0
1647316800000|2022-03-15 04:00:00|29.72|27.12|29.46|26.86|29.72|27.12|29.15|26.55|0
1647317100000|2022-03-15 04:05:00|29.42|26.82|29.12|26.52|29.44|26.84|29.12|26.52|0
1647317400000|2022-03-15 04:10:00|29.19|26.59|29.29|26.69|29.42|26.82|29.1|26.5|0
1647317700000|2022-03-15 04:15:00|29.33|26.73|29.38|26.78|29.41|26.81|29.21|26.61|0
1647318000000|2022-03-15 04:20:00|29.3|26.7|29.36|26.76|29.38|26.78|29.09|26.49|0
1647318300000|2022-03-15 04:25:00|29.28|26.68|28.7|26.1|29.83|27.23|28.7|26.1|0
1647318600000|2022-03-15 04:30:00|28.78|26.18|29.47|26.87|29.76|27.16|28.7|26.1|0
1647318900000|2022-03-15 04:35:00|29.55|26.95|29.36|26.76|29.59|26.99|28.89|26.29|0
1647319200000|2022-03-15 04:40:00|29.32|26.72|29.58|26.98|29.67|27.07|29.11|26.51|0
1647319500000|2022-03-15 04:45:00|29.53|26.93|29.39|26.79|29.74|27.14|29.24|26.64|0
1647319800000|2022-03-15 04:50:00|29.35|26.75|29.61|27.01|29.74|27.14|29.31|26.71|0
1647320100000|2022-03-15 04:55:00|29.6|27|29.5|26.9|29.68|27.08|29.5|26.9|0
1647320400000|2022-03-15 05:00:00|29.62|27.02|28.21|25.61|29.62|27.02|28.15|25.55|0
1647320700000|2022-03-15 05:05:00|28.29|25.69|28.38|25.78|28.9|26.3|28.12|25.52|0
1647321000000|2022-03-15 05:10:00|28.3|25.7|28.39|25.79|28.53|25.93|27.63|25.03|0
1647321300000|2022-03-15 05:15:00|28.24|25.64|27.94|25.34|28.85|26.25|27.9|25.3|0
1647321600000|2022-03-15 05:20:00|27.6|25|27.72|25.12|27.81|25.21|26.92|24.35|0
1647321900000|2022-03-15 05:25:00|27.68|25.08|27.62|25.02|27.7|25.1|27.25|24.65|0
1647322200000|2022-03-15 05:30:00|27.66|25.06|28.29|25.69|28.39|25.79|27.3|24.7|0
1647322500000|2022-03-15 05:35:00|28.25|25.65|27.5|24.9|28.52|25.92|27.42|24.82|0
1647322800000|2022-03-15 05:40:00|27.42|24.82|27.55|24.95|28.25|25.65|27.26|24.67|0
1647323100000|2022-03-15 05:45:00|27.39|24.79|27.75|25.15|27.75|25.15|26.91|24.35|0
1647323400000|2022-03-15 05:50:00|27.68|25.08|26.36|23.85|27.75|25.15|26.2|23.71|0
1647323700000|2022-03-15 05:55:00|26.32|23.81|26.84|24.29|27.02|24.45|26.15|23.66|0
1647324000000|2022-03-15 06:00:00|26.92|24.36|25.5|23.07|26.92|24.36|25.35|22.94|0
1647324300000|2022-03-15 06:05:00|25.54|23.1|26.52|23.99|26.64|24.1|25.34|22.93|0
1647324600000|2022-03-15 06:10:00|26.48|23.96|27.08|24.5|27.65|25.05|26.32|23.81|0
1647324900000|2022-03-15 06:15:00|27|24.43|25.96|23.49|27.24|24.65|25.88|23.42|0
1647325200000|2022-03-15 06:20:00|26|23.52|27.07|24.49|27.19|24.6|25.91|23.44|0
1647325500000|2022-03-15 06:25:00|26.95|24.38|26.45|23.93|27.1|24.52|26.33|23.83|0
1647325800000|2022-03-15 06:30:00|26.41|23.9|26.27|23.77|26.64|24.11|25.73|23.28|0
1647326100000|2022-03-15 06:35:00|26.35|23.84|26.24|23.74|27.01|24.44|26.03|23.55|0
1647326400000|2022-03-15 06:40:00|26.17|23.67|26.3|23.79|26.77|24.22|25.69|23.25|0
1647326700000|2022-03-15 06:45:00|26.22|23.72|24.97|22.59|26.3|23.79|24.82|22.45|0
1647327000000|2022-03-15 06:50:00|24.89|22.52|24.87|22.5|25.18|22.78|24.21|21.91|0
1647327300000|2022-03-15 06:55:00|24.94|22.57|24.84|22.47|25.17|22.77|24.63|22.28|0
1647327600000|2022-03-15 07:00:00|25.03|22.64|22.12|20.01|25.03|22.64|21.95|19.86|0
1647327900000|2022-03-15 07:05:00|22.08|19.98|23.18|20.98|23.8|21.6|22.08|19.97|0
1647328200000|2022-03-15 07:10:00|23.11|20.91|18.49|16.73|23.28|21.08|18.02|16.3|0
1647328500000|2022-03-15 07:15:00|18.67|16.89|19.96|18.06|20.09|18.17|18.25|16.51|0
1647328800000|2022-03-15 07:20:00|19.99|18.08|20.38|18.44|21.01|19.01|19.32|17.48|0
1647329100000|2022-03-15 07:25:00|20.64|18.68|19.03|17.22|20.64|18.68|19.03|17.22|0
1647329400000|2022-03-15 07:30:00|18.91|17.11|19.01|17.2|20.06|18.15|18.4|16.65|0
1647329700000|2022-03-15 07:35:00|18.91|17.11|19.3|17.46|19.55|17.69|18.58|16.81|0
1647330000000|2022-03-15 07:40:00|19.29|17.34|20.06|17.42|20.42|18.08|18.92|17.12|0
1647330300000|2022-03-15 07:45:00|20.15|17.51|19.8|17.16|20.58|17.94|19.3|16.66|0
1647330600000|2022-03-15 07:50:00|19.89|17.25|22.73|20.09|23.06|20.42|19.43|16.79|0
1647330900000|2022-03-15 07:55:00|22.86|20.22|23.36|20.72|23.62|20.98|22.65|20.01|0
1647331200000|2022-03-15 08:00:00|23.39|20.75|23.23|20.59|23.68|21.04|22.11|19.47|0
1647331500000|2022-03-15 08:05:00|23.2|20.56|25.4|22.54|28.89|26.03|23.17|20.53|0
1647331800000|2022-03-15 08:10:00|25.33|22.47|24.23|21.37|25.33|22.47|23.73|20.87|0
1647332100000|2022-03-15 08:15:00|24.06|21.2|22.78|19.92|24.06|21.2|22.59|19.73|0
1647332400000|2022-03-15 08:20:00|22.85|19.99|22.08|19.22|23.37|20.51|21.47|18.61|0
1647332700000|2022-03-15 08:25:00|22.12|19.26|22.22|19.36|23.14|20.28|21.91|19.05|0
1647333000000|2022-03-15 08:30:00|22.28|19.42|22.23|19.37|22.28|19.42|21.03|18.17|0
1647333300000|2022-03-15 08:35:00|22.19|19.33|21.42|18.56|22.96|20.1|21.27|18.41|0
1647333600000|2022-03-15 08:40:00|21.36|18.5|22.02|19.16|22.76|19.9|21.33|18.47|0
1647333900000|2022-03-15 08:45:00|21.92|19.06|21.07|18.21|21.96|19.1|20.56|17.7|0
1647334200000|2022-03-15 08:50:00|21.03|18.17|20.77|17.91|21.09|18.23|19.99|17.13|0
1647334500000|2022-03-15 08:55:00|20.86|18|19.71|16.85|20.86|18|19.23|16.37|0
1647334800000|2022-03-15 09:00:00|19.65|16.79|19.69|16.83|20.17|17.31|19.23|16.37|0
1647335100000|2022-03-15 09:05:00|19.66|16.8|18.73|15.87|19.66|16.8|18.21|15.35|0
1647335400000|2022-03-15 09:10:00|18.7|15.84|19.64|16.78|19.7|16.84|18.26|15.4|0
1647335700000|2022-03-15 09:15:00|19.61|16.75|19.16|16.3|19.75|16.89|18.89|16.03|0
1647336000000|2022-03-15 09:20:00|19.39|16.53|21.08|18.22|21.08|18.22|19.04|16.18|0
1647336300000|2022-03-15 09:25:00|20.96|18.1|21.49|18.63|22.07|19.21|20.96|18.1|0
1647336600000|2022-03-15 09:30:00|21.55|18.69|21.68|18.82|22.72|19.86|21.37|18.51|0
1647336900000|2022-03-15 09:35:00|21.75|18.89|22.01|19.15|22.01|19.15|20.99|18.13|0
1647337200000|2022-03-15 09:40:00|21.94|19.08|23.58|20.72|23.94|21.08|21.44|18.58|0
1647337500000|2022-03-15 09:45:00|23.61|20.75|23.52|20.66|24.56|21.7|23.21|20.35|0
1647337800000|2022-03-15 09:50:00|23.59|20.73|22|19.14|23.82|20.96|21.87|19.01|0
1647338100000|2022-03-15 09:55:00|21.81|18.95|22.04|19.18|22.36|19.5|21.12|18.26|0
1647338400000|2022-03-15 10:00:00|22.07|19.21|22.72|19.86|23.19|20.33|21.91|19.05|0
1647338700000|2022-03-15 10:05:00|22.79|19.93|22.7|19.84|23.64|20.78|22.35|19.49|0
1647339000000|2022-03-15 10:10:00|22.76|19.9|24.59|21.73|24.88|22.02|22.66|19.8|0
1647339300000|2022-03-15 10:15:00|24.52|21.66|23.28|20.42|24.52|21.66|22.82|19.96|0
1647339600000|2022-03-15 10:20:00|23.21|20.35|23.49|20.63|24.22|21.36|22.02|19.16|0
1647339900000|2022-03-15 10:25:00|23.52|20.66|23.91|21.05|24.23|21.37|23.35|20.49|0
1647340200000|2022-03-15 10:30:00|24.18|21.32|25.25|22.39|25.29|22.43|23.9|21.04|0
1647340500000|2022-03-15 10:35:00|25.21|22.35|25.26|22.4|25.84|22.98|25.21|22.35|0
1647340800000|2022-03-15 10:40:00|25.15|22.29|24.04|21.18|25.15|22.29|23.93|21.07|0
1647341100000|2022-03-15 10:45:00|24.07|21.21|24.82|21.96|24.85|21.99|24.05|21.19|0
1647341400000|2022-03-15 10:50:00|24.71|21.85|27.1|24.24|27.25|24.39|24.63|21.77|0
1647341700000|2022-03-15 10:55:00|26.95|24.09|25.96|23.1|28.15|25.29|25.96|23.1|0
1647342000000|2022-03-15 11:00:00|26.07|23.21|27.41|24.55|27.58|24.72|26.07|23.21|0
1647342300000|2022-03-15 11:05:00|27.37|24.51|28.75|25.89|28.88|26.02|27.32|24.46|0
1647342600000|2022-03-15 11:10:00|28.79|25.93|28.81|25.95|29.38|26.52|28.11|25.25|0
1647342900000|2022-03-15 11:15:00|28.77|25.91|27.75|24.89|29.37|26.51|27.6|24.74|0
1647343200000|2022-03-15 11:20:00|27.79|24.93|26.16|23.3|27.83|24.97|25.57|22.71|0
1647343500000|2022-03-15 11:25:00|26.08|23.22|26.32|23.46|27.09|24.23|25.58|22.72|0
1647343800000|2022-03-15 11:30:00|26.1|23.24|27.13|24.27|27.13|24.27|25.65|22.79|0
1647344100000|2022-03-15 11:35:00|27.09|24.23|26.8|23.94|27.44|24.58|26.43|23.57|0
1647344400000|2022-03-15 11:40:00|26.72|23.86|26.11|23.25|26.76|23.9|25.79|22.93|0
1647344700000|2022-03-15 11:45:00|26.15|23.29|25.06|22.2|26.25|23.39|25.06|22.2|0
1647345000000|2022-03-15 11:50:00|25.21|22.35|25.54|22.68|25.77|22.91|24.84|21.98|0
1647345300000|2022-03-15 11:55:00|25.47|22.61|26.33|23.47|26.71|23.85|25.42|22.56|0
1647345600000|2022-03-15 12:00:00|26.22|23.36|26.68|23.82|27.07|24.21|25.37|22.51|0
1647345900000|2022-03-15 12:05:00|26.72|23.86|25.91|23.05|27.21|24.35|25.62|22.76|0
1647346200000|2022-03-15 12:10:00|25.83|22.97|27.39|24.53|27.4|24.54|25.83|22.97|0
1647346500000|2022-03-15 12:15:00|27.47|24.61|27.63|24.77|27.93|25.07|26.99|24.13|0
1647346800000|2022-03-15 12:20:00|27.75|24.89|28.99|26.13|29.66|26.8|27.71|24.85|0
1647347100000|2022-03-15 12:25:00|28.83|25.97|27.7|24.84|28.83|25.97|27.7|24.84|0
1647347400000|2022-03-15 12:30:00|28.05|25.19|32.96|30.1|34.91|32.05|27.5|24.64|0
1647347700000|2022-03-15 12:35:00|33.09|30.23|32.89|30.03|33.45|30.59|31.94|29.08|0
1647348000000|2022-03-15 12:40:00|32.88|30.02|32.13|29.27|33.06|30.2|31.77|28.91|0
1647348300000|2022-03-15 12:45:00|32.21|29.35|32.97|30.11|32.99|30.13|31.51|28.65|0
1647348600000|2022-03-15 12:50:00|32.93|30.07|31.98|29.12|32.97|30.11|31.75|28.89|0
1647348900000|2022-03-15 12:55:00|31.94|29.08|32.56|29.7|32.83|29.97|31.9|29.04|0
1647349200000|2022-03-15 13:00:00|32.48|29.62|33.15|30.29|33.15|30.29|32.02|29.16|0
1647349500000|2022-03-15 13:05:00|33.06|30.2|32.86|30|33.93|31.07|32.53|29.67|0
1647349800000|2022-03-15 13:10:00|33.12|30.26|33.99|31.13|35.76|32.9|33.12|30.26|0
1647350100000|2022-03-15 13:15:00|34.08|31.22|33.78|30.92|34.61|31.75|33.43|30.57|0
1647350400000|2022-03-15 13:20:00|33.69|30.83|32.6|29.74|33.91|31.05|32.6|29.74|0
1647350700000|2022-03-15 13:25:00|32.59|29.73|34.72|31.86|35.09|32.23|31.71|28.85|0
1647351000000|2022-03-15 13:30:00|34.54|31.68|37.53|34.67|40.33|37.47|34.54|31.68|0
1647351300000|2022-03-15 13:35:00|38.06|35.2|35.59|32.73|39.71|36.85|35.13|32.27|0
1647351600000|2022-03-15 13:40:00|36.25|33.39|30.18|27.32|37.11|34.25|29.89|27.03|0
1647351900000|2022-03-15 13:45:00|31.27|28.41|32.06|29.2|32.36|29.5|29.83|26.97|0
1647352200000|2022-03-15 13:50:00|31.93|29.07|32.46|29.6|34.03|31.17|31.24|28.38|0
1647352500000|2022-03-15 13:55:00|32.33|29.47|36.97|34.11|37.26|34.4|32.33|29.47|0
1647352800000|2022-03-15 14:00:00|37.07|34.21|39.14|36.28|39.74|36.88|34.66|31.8|0
1647353100000|2022-03-15 14:05:00|38.79|35.93|35.64|32.78|39.74|36.88|34.99|32.13|0
1647353400000|2022-03-15 14:10:00|36.01|33.15|33.6|30.74|36.57|33.71|32.46|29.6|0
1647353700000|2022-03-15 14:15:00|33.64|30.78|36.42|33.56|36.52|33.66|32.8|29.94|0
1647354000000|2022-03-15 14:20:00|36.99|34.13|37.85|34.99|38.15|35.29|35.44|32.58|0
1647354300000|2022-03-15 14:25:00|37.75|34.89|40.78|37.92|41|38.14|36.66|33.8|0
1647354600000|2022-03-15 14:30:00|40.99|38.13|42.02|39.16|44.21|41.35|40.67|37.81|0
1647354900000|2022-03-15 14:35:00|41.91|39.05|43.07|40.21|44.52|41.66|41.8|38.94|0
1647355200000|2022-03-15 14:40:00|43.28|40.42|43.36|40.5|44.49|41.63|41.76|38.9|0
1647355500000|2022-03-15 14:45:00|43.58|40.72|43.75|40.89|45.58|42.72|43.02|40.16|0
1647355800000|2022-03-15 14:50:00|44.08|41.22|41.92|39.06|44.08|41.22|41.14|38.28|0
1647356100000|2022-03-15 14:55:00|41.98|39.12|40.47|37.61|42.5|39.64|39.54|36.68|0
1647356400000|2022-03-15 15:00:00|40.57|37.71|42.94|40.08|42.94|40.08|40.56|37.7|0
1647356700000|2022-03-15 15:05:00|42.89|40.03|43.02|40.16|43.55|40.69|42.24|39.38|0
1647357000000|2022-03-15 15:10:00|43.08|40.22|42.72|39.86|43.74|40.88|41.77|38.91|0
1647357300000|2022-03-15 15:15:00|42.94|40.08|43.24|40.38|43.63|40.77|40.68|37.82|0
1647357600000|2022-03-15 15:20:00|43.46|40.6|42.28|39.42|44.12|41.26|40.54|37.68|0
1647357900000|2022-03-15 15:25:00|42.23|39.37|46.56|43.92|46.56|43.92|41.95|39.09|0
1647358200000|2022-03-15 15:30:00|46.79|44.15|48.28|45.64|48.28|45.64|45.86|43.22|0
1647358500000|2022-03-15 15:35:00|48.64|46|48.85|46.21|49.58|46.94|48.39|45.75|0
1647358800000|2022-03-15 15:40:00|48.9|46.26|48.12|45.48|49.51|46.87|46.67|44.03|0
1647359100000|2022-03-15 15:45:00|48.06|45.42|50.08|47.44|50.22|47.58|47.7|45.06|0
1647359400000|2022-03-15 15:50:00|50.33|47.69|46.47|43.83|51.06|48.42|45.09|42.45|0
1647359700000|2022-03-15 15:55:00|46.24|43.6|43.15|40.51|46.24|43.6|40.24|37.6|0
1647360000000|2022-03-15 16:00:00|42.6|39.96|40.5|37.86|43.15|40.51|38.51|35.87|0
1647360300000|2022-03-15 16:05:00|40.39|37.75|45.01|42.37|46.29|43.65|39.55|36.91|0
1647360600000|2022-03-15 16:10:00|45.12|42.48|45.21|42.57|45.91|43.27|43.86|41.22|0
1647360900000|2022-03-15 16:15:00|45.32|42.68|46.57|43.93|47.05|44.41|44.63|41.99|0
1647361200000|2022-03-15 16:20:00|46.34|43.7|49.05|46.41|49.05|46.41|45.28|42.64|0
1647361500000|2022-03-15 16:25:00|48.87|46.23|50.31|47.67|50.8|48.16|48.3|45.66|0
1647361800000|2022-03-15 16:30:00|50.55|47.91|48.94|46.3|51.04|48.4|48.71|46.07|0
1647362100000|2022-03-15 16:35:00|49.12|46.48|50.81|48.17|51.15|48.51|49.06|46.42|0
1647362400000|2022-03-15 16:40:00|50.88|48.24|47.56|44.92|51.13|48.49|47.44|44.8|0
1647362700000|2022-03-15 16:45:00|47.5|44.86|46|43.36|48.75|46.11|45.42|42.78|0
1647363000000|2022-03-15 16:50:00|45.88|43.24|43.73|41.09|45.99|43.35|42.46|39.82|0
1647363300000|2022-03-15 16:55:00|44.01|41.37|47.23|44.59|47.36|44.72|43.78|41.14|0
1647363600000|2022-03-15 17:00:00|47.35|44.71|48.76|46.12|49.86|47.22|46.99|44.35|0
1647363900000|2022-03-15 17:05:00|48.4|45.76|45.99|43.35|48.94|46.3|45.42|42.78|0
1647364200000|2022-03-15 17:10:00|45.29|42.65|42.21|39.57|45.39|42.75|41.99|39.35|0
1647364500000|2022-03-15 17:15:00|42.27|39.63|42.18|39.54|44|41.36|41.64|39|0
1647364800000|2022-03-15 17:20:00|42.07|39.43|44.05|41.41|44.63|41.99|41.85|39.21|0
1647365100000|2022-03-15 17:25:00|44.17|41.53|40.17|37.53|45.77|43.13|40.17|37.53|0
1647365400000|2022-03-15 17:30:00|40.27|37.63|41.21|38.57|42.21|39.57|39.21|36.57|0
1647365700000|2022-03-15 17:35:00|41.43|38.79|40.86|38.22|42.75|40.11|40.38|37.74|0
1647366000000|2022-03-15 17:40:00|40.97|38.33|42.36|39.72|43.49|40.85|40|37.36|0
1647366300000|2022-03-15 17:45:00|42.69|40.05|41.67|39.03|43.23|40.59|41.2|38.56|0
1647366600000|2022-03-15 17:50:00|41.83|39.19|43.08|40.44|43.44|40.8|41.83|39.19|0
1647366900000|2022-03-15 17:55:00|42.97|40.33|44.87|42.23|45.69|43.05|42.97|40.33|0
1647367200000|2022-03-15 18:00:00|44.3|41.66|40.6|37.96|45.79|43.15|40.49|37.85|0
1647367500000|2022-03-15 18:05:00|40.81|38.17|43.61|40.97|44.01|41.37|40.16|37.52|0
1647367800000|2022-03-15 18:10:00|43.66|41.02|41.3|38.66|44|41.36|40.7|38.06|0
1647368100000|2022-03-15 18:15:00|41.19|38.55|37.87|35.23|41.62|38.98|37.06|34.42|0
1647368400000|2022-03-15 18:20:00|37.77|35.13|38.72|36.08|39.25|36.61|36.85|34.21|0
1647368700000|2022-03-15 18:25:00|38.67|36.03|39.59|36.95|40.46|37.82|38.36|35.72|0
1647369000000|2022-03-15 18:30:00|39.48|36.84|42.5|39.86|42.95|40.31|37.81|35.17|0
1647369300000|2022-03-15 18:35:00|42.28|39.64|41.91|39.27|42.94|40.3|40.61|37.97|0
1647369600000|2022-03-15 18:40:00|42.02|39.38|44.02|41.38|44.49|41.85|41.8|39.16|0
1647369900000|2022-03-15 18:45:00|44.13|41.49|47.62|44.98|47.62|44.98|43.79|41.15|0
1647370200000|2022-03-15 18:50:00|47.74|45.1|48.87|46.23|49.81|47.17|47.74|45.1|0
1647370500000|2022-03-15 18:55:00|48.81|46.17|51.64|49|51.9|49.26|48.3|45.66|0
1647370800000|2022-03-15 19:00:00|51.07|48.43|51.11|48.47|52.78|50.14|50|47.36|0
1647371100000|2022-03-15 19:05:00|50.98|48.34|51.2|48.56|52.63|49.99|50.82|48.18|0
1647371400000|2022-03-15 19:10:00|51.33|48.69|51.8|49.16|53.75|51.11|50.92|48.28|0
1647371700000|2022-03-15 19:15:00|51.93|49.29|56.28|53.64|56.49|53.85|51.8|49.16|0
1647372000000|2022-03-15 19:20:00|56.49|53.85|57.54|54.9|58.37|55.73|55.01|52.37|0
1647372300000|2022-03-15 19:25:00|57.81|55.17|57.37|54.73|58.49|55.85|56.83|54.19|0
1647372600000|2022-03-15 19:30:00|57.23|54.59|58.09|55.45|61.09|58.45|57.23|54.59|0
1647372900000|2022-03-15 19:35:00|57.61|54.97|58.13|55.49|58.29|55.65|56.24|53.6|0
1647373200000|2022-03-15 19:40:00|58.26|55.62|57.68|55.04|58.95|56.31|55.28|52.64|0
1647373500000|2022-03-15 19:45:00|58.51|55.87|58.29|55.65|58.51|55.87|54.22|51.58|0
1647373800000|2022-03-15 19:50:00|57.88|55.24|58.42|55.78|62.01|59.37|57.6|54.96|0
1647374100000|2022-03-15 19:55:00|57.87|55.23|57.14|54.5|58.55|55.91|54.03|51.39|0
1647374400000|2022-03-15 20:00:00|57.56|54.92|55.2|52.56|58.11|55.47|55.08|52.44|0
1647374700000|2022-03-15 20:05:00|54.93|52.29|53.96|51.32|56.15|53.51|53.3|50.66|0
1647375000000|2022-03-15 20:10:00|53.7|51.06|53|50.36|55.15|52.51|52.87|50.23|0
1647375300000|2022-03-15 20:15:00|53.51|50.39|54.94|51.82|55.7|52.58|53.5|50.38|0
1647375600000|2022-03-15 20:20:00|55.01|51.89|55.18|52.06|55.61|52.49|54.8|51.68|0
1647375900000|2022-03-15 20:25:00|55.05|51.93|54.35|51.23|55.31|52.19|54.35|51.23|0
1647376200000|2022-03-15 20:30:00|54.54|51.42|54.45|51.33|54.74|51.62|53.8|50.68|0
1647376500000|2022-03-15 20:35:00|54.58|51.46|56.18|53.06|56.18|53.06|54.31|51.19|0
1647376800000|2022-03-15 20:40:00|56.04|52.92|55.94|52.82|56.45|53.33|55.07|51.95|0
1647377100000|2022-03-15 20:45:00|56.01|52.89|55.98|52.86|56.28|53.16|55.24|52.12|0
1647377400000|2022-03-15 20:50:00|55.71|52.59|55.13|52.01|55.91|52.79|55.13|52.01|0
1647377700000|2022-03-15 20:55:00|55.27|52.15|54.23|51.11|55.67|52.55|53.9|50.78|0
1647378000000|2022-03-15 21:00:00|54.08|50.96|54.36|51.24|54.42|51.3|53.79|50.67|0
1647378300000|2022-03-15 21:05:00|54.35|51.23|54.04|50.92|54.4|51.28|53.76|50.64|0
1647378600000|2022-03-15 21:10:00|54|50.88|54.26|51.14|54.26|51.14|53.94|50.82|0
1647378900000|2022-03-15 21:15:00|54.25|51.13|53.86|50.74|54.35|51.23|53.86|50.74|0
1647379200000|2022-03-15 21:20:00|53.94|50.82|53.93|50.81|54.03|50.91|53.79|50.67|0
1647379500000|2022-03-15 21:25:00|53.92|50.8|54.28|51.16|54.35|51.23|53.92|50.8|0
1647379800000|2022-03-15 21:30:00|54.27|51.15|54.25|51.13|54.27|51.15|54.25|51.13|0
1647380100000|2022-03-15 21:35:00|54.24|51.12|54.03|50.91|54.26|51.14|54.03|50.91|0
1647380400000|2022-03-15 21:40:00|54.02|50.9|54.02|50.9|54.04|50.92|53.98|50.86|0
1647380700000|2022-03-15 21:45:00|54.01|50.89|54|50.88|54.06|50.94|53.91|50.79|0
1647381000000|2022-03-15 21:50:00|53.99|50.87|53.93|50.81|54.01|50.89|53.93|50.81|0
1647381300000|2022-03-15 21:55:00|53.97|50.85|53.96|50.84|53.97|50.85|53.7|50.58|0
1647381600000|2022-03-15 22:00:00|54.66|51.54|53.62|50.5|54.66|51.54|53.44|50.32|0
1647381900000|2022-03-15 22:05:00|53.55|50.43|52.66|49.54|53.62|50.5|52.28|49.16|0
1647382200000|2022-03-15 22:10:00|52.59|49.47|53.16|50.04|53.17|50.05|51.73|48.61|0
1647382500000|2022-03-15 22:15:00|53.03|49.91|53.4|50.28|53.67|50.55|53.02|49.9|0
1647382800000|2022-03-15 22:20:00|53.53|50.41|52.83|49.71|53.79|50.67|52.7|49.58|0
1647383100000|2022-03-15 22:25:00|52.76|49.64|52.54|49.42|53.48|50.36|52.54|49.42|0
1647383400000|2022-03-15 22:30:00|52.67|49.55|52.37|49.25|53.05|49.93|52.37|49.25|0
1647383700000|2022-03-15 22:35:00|52.5|49.38|52.08|48.96|52.63|49.51|51.95|48.83|0
1647384000000|2022-03-15 22:40:00|52.14|49.02|52.18|49.06|52.85|49.73|52.14|49.02|0
1647384300000|2022-03-15 22:45:00|52.24|49.12|52.54|49.42|52.69|49.57|52.18|49.06|0
1647384600000|2022-03-15 22:50:00|52.47|49.35|52.84|49.72|52.92|49.8|52.4|49.28|0
1647384900000|2022-03-15 22:55:00|52.78|49.66|52.48|49.36|52.84|49.72|51.7|48.58|0
1647385200000|2022-03-15 23:00:00|52.68|49.56|52.19|49.07|52.88|49.76|52.19|49.07|0
1647385500000|2022-03-15 23:05:00|52.18|49.06|51.76|48.64|52.32|49.2|51.51|48.39|0
1647385800000|2022-03-15 23:10:00|51.82|48.7|51.46|48.34|51.87|48.75|51.35|48.23|0
1647386100000|2022-03-15 23:15:00|51.6|48.48|52.35|49.23|52.78|49.66|51.6|48.48|0
1647386400000|2022-03-15 23:20:00|52.62|49.5|53.26|50.14|53.8|50.68|52.34|49.22|0
1647386700000|2022-03-15 23:25:00|53.25|50.13|52.56|49.44|53.25|50.13|52.03|48.91|0
1647387000000|2022-03-15 23:30:00|52.49|49.37|52|48.88|52.49|49.37|51.35|48.23|0
1647387300000|2022-03-15 23:35:00|51.86|48.74|55.74|52.62|57.71|54.59|51.59|48.47|0
1647387600000|2022-03-15 23:40:00|55.88|52.76|55.99|52.87|56.43|53.31|55.58|52.46|0
1647387900000|2022-03-15 23:45:00|56.13|53.01|54.86|51.74|56.26|53.14|54.58|51.46|0
1647388200000|2022-03-15 23:50:00|54.78|51.66|52.67|49.55|54.78|51.66|52.28|49.16|0
1647388500000|2022-03-15 23:55:00|52.53|49.41|52.37|49.25|53.19|50.07|51.59|48.47|0
1647388800000|2022-03-16 00:00:00|52.1|48.98|51.15|48.03|52.76|49.64|50.76|47.64|0
1647389100000|2022-03-16 00:05:00|51.41|48.29|52.3|49.18|52.44|49.32|50.88|47.76|0
1647389400000|2022-03-16 00:10:00|52.04|48.92|51.35|48.23|52.69|49.57|51.35|48.23|0
1647389700000|2022-03-16 00:15:00|50.69|47.57|49.37|46.25|51.21|48.09|48.88|45.76|0
1647390000000|2022-03-16 00:20:00|49.05|45.93|48.44|45.32|49.36|46.24|47.64|44.52|0
1647390300000|2022-03-16 00:25:00|48.7|45.58|48.92|45.8|49.31|46.19|48.11|44.99|0
1647390600000|2022-03-16 00:30:00|49.18|46.06|49.27|46.15|50.59|47.47|48.96|45.84|0
1647390900000|2022-03-16 00:35:00|49.21|46.09|48.6|45.48|49.27|46.15|48.23|45.11|0
1647391200000|2022-03-16 00:40:00|48.48|45.36|48.32|45.2|49.09|45.97|47.96|44.84|0
1647391500000|2022-03-16 00:45:00|48.38|45.26|47.84|44.72|48.95|45.83|47.84|44.72|0
1647391800000|2022-03-16 00:50:00|48.28|45.16|48.19|45.07|48.91|45.79|47.76|44.64|0
1647392100000|2022-03-16 00:55:00|48.13|45.01|49.18|46.06|50.29|47.17|48.13|45.01|0
1647392400000|2022-03-16 01:00:00|49.11|45.99|49.53|46.41|49.63|46.51|48.7|45.58|0
1647392700000|2022-03-16 01:05:00|49.6|46.48|48.92|45.8|50.37|47.25|48.68|45.56|0
1647393000000|2022-03-16 01:10:00|48.98|45.86|49.34|46.22|49.4|46.28|48.01|44.89|0
1647393300000|2022-03-16 01:15:00|49.21|46.09|49.82|46.7|50.02|46.9|48.93|45.81|0
1647393600000|2022-03-16 01:20:00|50.02|46.9|49.92|46.8|50.12|47|49.23|46.11|0
1647393900000|2022-03-16 01:25:00|49.86|46.74|49.31|46.19|49.86|46.74|48.95|45.83|0
1647394200000|2022-03-16 01:30:00|49.82|46.7|48.76|45.64|49.82|46.7|48.39|45.27|0
1647394500000|2022-03-16 01:35:00|48.82|45.7|48.66|45.54|49.72|46.6|48.6|45.48|0
1647394800000|2022-03-16 01:40:00|48.6|45.48|48.57|45.45|49.36|46.24|48.57|45.45|0
1647395100000|2022-03-16 01:45:00|48.7|45.58|48.66|45.54|49.31|46.19|48.31|45.19|0
1647395400000|2022-03-16 01:50:00|48.79|45.67|49.53|46.41|49.82|46.7|48.66|45.54|0
1647395700000|2022-03-16 01:55:00|49.27|46.15|50.68|47.56|51.08|47.96|49.14|46.02|0
1647396000000|2022-03-16 02:00:00|50.81|47.69|52.5|49.38|52.64|49.52|50.8|47.68|0
1647396300000|2022-03-16 02:05:00|52.37|49.25|52.34|49.22|52.61|49.49|51.69|48.57|0
1647396600000|2022-03-16 02:10:00|52.4|49.28|53.38|50.26|53.6|50.48|52.4|49.28|0
1647396900000|2022-03-16 02:15:00|53.17|50.05|51.86|48.74|53.51|50.39|51.72|48.6|0
1647397200000|2022-03-16 02:20:00|51.92|48.8|51.29|48.17|51.92|48.8|50.51|47.39|0
1647397500000|2022-03-16 02:25:00|51.15|48.03|52.06|48.94|52.07|48.95|50.75|47.63|0
1647397800000|2022-03-16 02:30:00|51.93|48.81|50.56|47.44|52.19|49.07|50.43|47.31|0
1647398100000|2022-03-16 02:35:00|50.69|47.57|51.59|48.47|52.01|48.89|50.22|47.1|0
1647398400000|2022-03-16 02:40:00|51.52|48.4|52.1|48.98|53.2|50.08|51.32|48.2|0
1647398700000|2022-03-16 02:45:00|51.96|48.84|52.4|49.28|52.76|49.64|51.83|48.71|0
1647399000000|2022-03-16 02:50:00|52.47|49.35|51.03|47.91|52.47|49.35|51.03|47.91|0
1647399300000|2022-03-16 02:55:00|51.16|48.04|50.13|47.01|51.16|48.04|49.75|46.63|0
1647399600000|2022-03-16 03:00:00|50|46.88|49.97|46.85|50.92|47.8|49.84|46.72|0
1647399900000|2022-03-16 03:05:00|49.9|46.78|48.5|45.38|50.23|47.11|48.12|45|0
1647400200000|2022-03-16 03:10:00|48.63|45.51|48.86|45.74|49.27|46.15|48.55|45.43|0
1647400500000|2022-03-16 03:15:00|48.92|45.8|50.27|47.15|50.27|47.15|48.32|45.2|0
1647400800000|2022-03-16 03:20:00|50.14|47.02|51.04|47.92|51.04|47.92|49.46|46.34|0
1647401100000|2022-03-16 03:25:00|50.9|47.78|51.14|48.02|52.91|49.79|50.77|47.65|0
1647401400000|2022-03-16 03:30:00|51.07|47.95|49.97|46.85|51.27|48.15|49.91|46.79|0
1647401700000|2022-03-16 03:35:00|49.91|46.79|52.02|48.9|52.29|49.17|49.91|46.79|0
1647402000000|2022-03-16 03:40:00|51.88|48.76|50.24|47.12|51.88|48.76|50.11|46.99|0
1647402300000|2022-03-16 03:45:00|50.44|47.32|51.01|47.89|51.42|48.3|50.24|47.12|0
1647402600000|2022-03-16 03:50:00|50.94|47.82|49.65|46.53|51.07|47.95|49.52|46.4|0
1647402900000|2022-03-16 03:55:00|49.51|46.39|50.01|46.89|50.97|47.85|49.51|46.39|0
1647403200000|2022-03-16 04:00:00|50.28|47.16|50.78|47.66|51.05|47.93|50.01|46.89|0
1647403500000|2022-03-16 04:05:00|50.84|47.72|50.74|47.62|51.5|48.38|50.36|47.24|0
1647403800000|2022-03-16 04:10:00|50.81|47.69|50.71|47.59|51.4|48.28|50.71|47.59|0
1647404100000|2022-03-16 04:15:00|50.58|47.46|50.01|46.89|50.71|47.59|49.88|46.76|0
1647404400000|2022-03-16 04:20:00|49.88|46.76|49.45|46.33|50.2|47.08|49.19|46.07|0
1647404700000|2022-03-16 04:25:00|49.51|46.39|49.61|46.49|49.84|46.72|49.43|46.31|0
1647405000000|2022-03-16 04:30:00|49.29|46.17|49.12|46|49.53|46.41|48.88|45.76|0
1647405300000|2022-03-16 04:35:00|49.05|45.93|50.02|46.9|50.22|47.1|49.05|45.93|0
1647405600000|2022-03-16 04:40:00|50.01|46.89|50.12|47|50.53|47.41|49.85|46.73|0
1647405900000|2022-03-16 04:45:00|50.11|46.99|51.7|48.58|51.7|48.58|50.05|46.93|0
1647406200000|2022-03-16 04:50:00|51.83|48.71|51.53|48.41|51.83|48.71|50.99|47.87|0
1647406500000|2022-03-16 04:55:00|51.32|48.2|51.22|48.1|52.06|48.94|51.22|48.1|0
1647406800000|2022-03-16 05:00:00|51.7|48.58|52.14|49.02|52.99|49.87|51.63|48.51|0
1647407100000|2022-03-16 05:05:00|52.01|48.89|52.38|49.26|53.1|49.98|52|48.88|0
1647407400000|2022-03-16 05:10:00|52.52|49.4|50.72|47.6|52.52|49.4|50.72|47.6|0
1647407700000|2022-03-16 05:15:00|50.45|47.33|52.87|49.75|53.01|49.89|50.45|47.33|0
1647408000000|2022-03-16 05:20:00|53.28|50.16|54.65|51.53|54.65|51.53|53.07|49.95|0
1647408300000|2022-03-16 05:25:00|54.79|51.67|55.96|52.84|56.2|53.08|54.79|51.67|0
1647408600000|2022-03-16 05:30:00|55.89|52.77|58.87|55.75|58.87|55.75|54.61|51.49|0
1647408900000|2022-03-16 05:35:00|59.01|55.89|59.99|56.87|60.29|57.17|58.14|55.02|0
1647409200000|2022-03-16 05:40:00|60.14|57.02|63.06|59.94|63.06|59.94|59.77|56.65|0
1647409500000|2022-03-16 05:45:00|62.98|59.86|65.76|62.64|68.4|65.28|62.76|59.64|0
1647409800000|2022-03-16 05:50:00|65.6|62.48|62.84|59.72|66.06|62.94|62.11|58.99|0
1647410100000|2022-03-16 05:55:00|62.69|59.57|62.96|59.84|62.96|59.84|61.49|58.37|0
1647410400000|2022-03-16 06:00:00|62.66|59.54|63.38|60.26|63.38|60.26|62.06|58.94|0
1647410700000|2022-03-16 06:05:00|63.37|60.25|63.41|60.29|64.64|61.52|62.15|59.03|0
1647411000000|2022-03-16 06:10:00|63.49|60.37|63.98|60.86|64.61|61.49|62.89|59.77|0
1647411300000|2022-03-16 06:15:00|63.91|60.79|66.33|63.21|66.5|63.38|63.45|60.33|0
1647411600000|2022-03-16 06:20:00|66.48|63.36|66.29|63.17|66.6|63.48|64.84|61.72|0
1647411900000|2022-03-16 06:25:00|66.37|63.25|64.88|61.76|66.45|63.33|64.43|61.31|0
1647412200000|2022-03-16 06:30:00|64.87|61.75|66.23|63.11|67.16|64.04|64.03|60.91|0
1647412500000|2022-03-16 06:35:00|66.14|63.02|66.66|63.54|67.07|63.95|65.27|62.15|0
1647412800000|2022-03-16 06:40:00|66.5|63.38|69.45|66.33|70.1|66.98|65.11|61.99|0
1647413100000|2022-03-16 06:45:00|69.29|66.17|71.67|68.55|71.91|68.79|69.14|66.02|0
1647413400000|2022-03-16 06:50:00|71.83|68.71|71.31|68.19|71.83|68.71|68.14|65.02|0
1647413700000|2022-03-16 06:55:00|70.99|67.87|72|68.88|72.25|69.13|69.06|65.94|0
1647414000000|2022-03-16 07:00:00|71.93|68.81|70.92|67.8|72.41|69.29|70.3|67.18|0
1647414300000|2022-03-16 07:05:00|70.76|68.12|73.45|70.81|73.46|70.82|70.03|67.39|0
1647414600000|2022-03-16 07:10:00|73.53|70.89|75.63|72.99|75.63|72.99|73.02|70.38|0
1647414900000|2022-03-16 07:15:00|75.8|73.16|72.98|70.34|75.8|73.16|72.98|70.34|0
1647415200000|2022-03-16 07:20:00|73.14|70.5|71.34|68.7|73.63|70.99|71.34|68.7|0
1647415500000|2022-03-16 07:25:00|71.18|68.54|72.27|69.63|72.6|69.96|70.69|68.05|0
1647415800000|2022-03-16 07:30:00|72.1|69.46|70.47|67.83|72.1|69.46|69.37|66.73|0
1647416100000|2022-03-16 07:35:00|70.79|68.15|73.66|71.02|74.49|71.85|70.47|67.83|0
1647416400000|2022-03-16 07:40:00|73.57|70.93|70.4|67.76|73.57|70.93|70.4|67.76|0
1647416700000|2022-03-16 07:45:00|70.24|67.6|72.94|70.3|72.94|70.3|69.68|67.04|0
1647417000000|2022-03-16 07:50:00|72.61|69.97|74.05|71.41|75.05|72.41|72.21|69.57|0
1647417300000|2022-03-16 07:55:00|73.96|71.32|74.84|72.2|75.41|72.77|72.64|70|0
1647417600000|2022-03-16 08:00:00|75.16|72.52|76.79|74.15|77.47|74.83|73.19|70.55|0
1647417900000|2022-03-16 08:05:00|77.04|74.4|75.59|72.95|77.04|74.4|74.12|71.48|0
1647418200000|2022-03-16 08:10:00|75.76|73.12|74.24|71.6|77.93|75.29|73.93|71.29|0
1647418500000|2022-03-16 08:15:00|74.15|71.51|81.62|78.98|81.88|79.24|74.15|71.51|0
1647418800000|2022-03-16 08:20:00|81.28|78.64|77.33|74.69|81.28|78.64|76.16|73.52|0
1647419100000|2022-03-16 08:25:00|77.16|74.52|79.5|76.86|80.36|77.72|75.82|73.18|0
1647419400000|2022-03-16 08:30:00|79.41|76.77|81.7|79.06|83.62|80.98|76.95|74.31|0
1647419700000|2022-03-16 08:35:00|81.78|79.14|80.8|78.16|84.13|81.49|78.36|75.72|0
1647420000000|2022-03-16 08:40:00|80.97|78.33|78.72|76.08|82|79.36|78.72|76.08|0
1647420300000|2022-03-16 08:45:00|78.89|76.25|79.19|76.55|80.24|77.6|78.12|75.48|0
1647420600000|2022-03-16 08:50:00|79.36|76.72|78.56|75.92|79.69|77.05|77.73|75.09|0
1647420900000|2022-03-16 08:55:00|78.82|76.18|80.84|78.2|80.86|78.22|78.65|76.01|0
1647421200000|2022-03-16 09:00:00|81.02|78.38|81.85|79.21|82.22|79.58|80.67|78.03|0
1647421500000|2022-03-16 09:05:00|81.68|79.04|81.99|79.35|82.71|80.07|81.48|78.84|0
1647421800000|2022-03-16 09:10:00|82.25|79.61|82.48|79.84|83.53|80.89|81.45|78.81|0
1647422100000|2022-03-16 09:15:00|82.56|79.92|82.97|80.33|85.28|82.64|82.39|79.75|0
1647422400000|2022-03-16 09:20:00|83.15|80.51|83.41|80.77|83.84|81.2|82.43|79.79|0
1647422700000|2022-03-16 09:25:00|83.15|80.51|85.14|82.5|85.33|82.69|82.98|80.34|0
1647423000000|2022-03-16 09:30:00|85.06|82.42|85.74|83.1|86.49|83.85|84.7|82.06|0
1647423300000|2022-03-16 09:35:00|85.56|82.92|85|82.36|86.09|83.45|84.83|82.19|0
1647423600000|2022-03-16 09:40:00|85.09|82.45|83.21|80.57|85.09|82.45|83.21|80.57|0
1647423900000|2022-03-16 09:45:00|82.95|80.31|82.66|80.02|83.18|80.54|81.8|79.16|0
1647424200000|2022-03-16 09:50:00|82.74|80.1|82.1|79.46|84.82|82.18|82.1|79.46|0
1647424500000|2022-03-16 09:55:00|82.01|79.37|81.37|78.73|82.88|80.24|80.53|77.89|0
1647424800000|2022-03-16 10:00:00|81.2|78.56|82.73|80.09|83.34|80.7|80.94|78.3|0
1647425100000|2022-03-16 10:05:00|82.64|80|82.52|79.88|83.43|80.79|82.18|79.54|0
1647425400000|2022-03-16 10:10:00|84.81|82.17|90.71|88.07|91.9|89.26|83.75|81.11|0
1647425700000|2022-03-16 10:15:00|91.62|88.98|89.95|87.31|93.27|90.63|88.5|85.86|0
1647426000000|2022-03-16 10:20:00|89.76|87.12|89.73|87.09|90.29|87.65|89.37|86.73|0
1647426300000|2022-03-16 10:25:00|89.82|87.18|87.53|84.89|89.82|87.18|87.53|84.89|0
1647426600000|2022-03-16 10:30:00|87.62|84.98|89.21|86.57|89.68|87.04|87.62|84.98|0
1647426900000|2022-03-16 10:35:00|89.12|86.48|86.93|84.29|89.29|86.65|84.8|82.16|0
1647427200000|2022-03-16 10:40:00|87.01|84.37|89.87|87.23|89.87|87.23|85.14|82.5|0
1647427500000|2022-03-16 10:45:00|90.24|87.6|88.48|85.84|90.52|87.88|87.15|84.51|0
1647427800000|2022-03-16 10:50:00|88.85|86.21|88.05|85.41|88.88|86.24|87.24|84.6|0
1647428100000|2022-03-16 10:55:00|88.23|85.59|88.38|85.74|88.75|86.11|86.68|84.04|0
1647428400000|2022-03-16 11:00:00|87.66|85.02|85.48|82.84|88.28|85.64|85.13|82.49|0
1647428700000|2022-03-16 11:05:00|85.12|82.48|86.16|83.52|86.35|83.71|84.59|81.95|0
1647429000000|2022-03-16 11:10:00|86.34|83.7|85.95|83.31|87.4|84.76|84.97|82.33|0
1647429300000|2022-03-16 11:15:00|85.59|82.95|84.32|81.68|85.59|82.95|83.27|80.63|0
1647429600000|2022-03-16 11:20:00|84.4|81.76|85.25|82.61|85.98|83.34|83.25|80.61|0
1647429900000|2022-03-16 11:25:00|85.17|82.53|85.85|83.21|86.76|84.12|85.08|82.44|0
1647430200000|2022-03-16 11:30:00|85.67|83.03|87.25|84.61|88.71|86.07|85.67|83.03|0
1647430500000|2022-03-16 11:35:00|87.43|84.79|89.03|86.39|89.85|87.21|87.06|84.42|0
1647430800000|2022-03-16 11:40:00|88.85|86.21|88.36|85.72|89.03|86.39|87.38|84.74|0
1647431100000|2022-03-16 11:45:00|88.27|85.63|85.9|83.26|88.45|85.81|85.72|83.08|0
1647431400000|2022-03-16 11:50:00|85.72|83.08|88.39|85.75|89.21|86.57|85.72|83.08|0
1647431700000|2022-03-16 11:55:00|88.29|85.65|89.45|86.81|89.45|86.81|87.47|84.83|0
1647432000000|2022-03-16 12:00:00|89.63|86.99|89.97|87.33|91.27|88.63|89.44|86.8|0
1647432300000|2022-03-16 12:05:00|89.6|86.96|91.22|88.58|91.41|88.77|89.23|86.59|0
1647432600000|2022-03-16 12:10:00|91.04|88.4|89.17|86.53|91.41|88.77|88.81|86.17|0
1647432900000|2022-03-16 12:15:00|89.26|86.62|89.04|86.4|90.26|87.62|88.87|86.23|0
1647433200000|2022-03-16 12:20:00|88.96|86.32|87.83|85.19|89.3|86.66|87.47|84.83|0
1647433500000|2022-03-16 12:25:00|87.47|84.83|87.62|84.98|88.91|86.27|87.09|84.45|0
1647433800000|2022-03-16 12:30:00|87.8|85.16|84.71|82.07|88.43|85.79|84.53|81.89|0
1647434100000|2022-03-16 12:35:00|84.53|81.89|81.14|78.5|84.71|82.07|81.14|78.5|0
1647434400000|2022-03-16 12:40:00|81.32|78.68|81.52|78.88|83.06|80.42|81.14|78.5|0
1647434700000|2022-03-16 12:45:00|81.61|78.97|81.01|78.37|82.44|79.8|79.71|77.07|0
1647435000000|2022-03-16 12:50:00|80.92|78.28|80.27|77.63|81.6|78.96|78.83|76.19|0
1647435300000|2022-03-16 12:55:00|80.36|77.72|79.37|76.73|80.7|78.06|78.27|75.63|0
1647435600000|2022-03-16 13:00:00|79.12|76.48|78.05|75.41|79.72|77.08|77.38|74.74|0
1647435900000|2022-03-16 13:05:00|77.88|75.24|77.33|74.69|77.88|75.24|75.32|72.68|0
1647436200000|2022-03-16 13:10:00|77.5|74.86|77.12|74.48|77.67|75.03|76.63|73.99|0
1647436500000|2022-03-16 13:15:00|76.61|73.97|78.46|75.82|78.66|76.02|75.76|73.12|0
1647436800000|2022-03-16 13:20:00|78.29|75.65|81.38|78.74|81.39|78.75|77.94|75.3|0
1647437100000|2022-03-16 13:25:00|81.21|78.57|77.02|74.38|81.21|78.57|76.18|73.54|0
1647437400000|2022-03-16 13:30:00|78.05|75.41|82.2|79.56|82.73|80.09|77.68|75.04|0
1647437700000|2022-03-16 13:35:00|82.37|79.73|91.23|88.59|91.6|88.96|82.19|79.55|0
1647438000000|2022-03-16 13:40:00|91.69|89.05|93.44|90.8|94.2|91.56|90.66|88.02|0
1647438300000|2022-03-16 13:45:00|93.81|91.17|94.73|92.09|97.4|94.76|93.62|90.98|0
1647438600000|2022-03-16 13:50:00|95.67|93.03|90.76|88.12|96.23|93.59|89.84|87.2|0
1647438900000|2022-03-16 13:55:00|90.57|87.93|91.66|89.02|94.3|91.66|90.18|87.54|0
1647439200000|2022-03-16 14:00:00|92.4|89.76|88.48|85.84|94.27|91.63|86.56|83.92|0
1647439500000|2022-03-16 14:05:00|88.11|85.47|83.74|81.1|88.66|86.02|83.4|80.76|0
1647439800000|2022-03-16 14:10:00|83.46|80.82|91.41|88.77|93.11|90.47|83.38|80.74|0
1647440100000|2022-03-16 14:15:00|92.54|89.9|105.21|102.57|110.28|107.64|92.54|89.9|0
1647440400000|2022-03-16 14:20:00|105.61|102.97|104.99|102.35|108.03|105.39|104.99|102.35|0
1647440700000|2022-03-16 14:25:00|105.39|102.75|102.26|99.62|107.01|104.37|102.26|99.62|0
1647441000000|2022-03-16 14:30:00|102.96|100.32|106.35|103.71|109|106.36|101.96|99.32|0
1647441300000|2022-03-16 14:35:00|106.75|104.11|104.31|101.67|106.75|104.11|99.34|96.7|0
1647441600000|2022-03-16 14:40:00|104.91|102.27|96.18|93.54|106.32|103.68|92.34|89.7|0
1647441900000|2022-03-16 14:45:00|95.41|92.77|97.12|94.48|98.12|95.48|93.47|90.83|0
1647442200000|2022-03-16 14:50:00|97.32|94.68|96.51|93.87|99.67|97.03|94.77|92.13|0
1647442500000|2022-03-16 14:55:00|97.1|94.46|101|98.36|101|98.36|92.93|90.29|0
1647442800000|2022-03-16 15:00:00|101.2|98.56|101.17|98.53|102.19|99.55|92.81|90.17|0
1647443100000|2022-03-16 15:05:00|101.57|98.93|97.69|95.05|102.16|99.52|96.23|93.59|0
1647443400000|2022-03-16 15:10:00|97.79|95.15|97.57|94.93|99.84|97.2|97.18|94.54|0
1647443700000|2022-03-16 15:15:00|97.37|94.73|96.59|93.95|98.54|95.9|93.67|91.03|0
1647444000000|2022-03-16 15:20:00|96.79|94.15|96.37|93.73|98.56|95.92|94.24|91.6|0
1647444300000|2022-03-16 15:25:00|96.76|94.12|96.93|94.29|98.14|95.5|95.96|93.32|0
1647444600000|2022-03-16 15:30:00|97.52|94.88|98.29|95.65|99.1|96.46|96.52|93.88|0
1647444900000|2022-03-16 15:35:00|97.89|95.25|95.5|92.86|98.48|95.84|92.21|89.57|0
1647445200000|2022-03-16 15:40:00|95.3|92.66|94.89|92.25|95.67|93.03|92.38|89.74|0
1647445500000|2022-03-16 15:45:00|95.08|92.44|95.84|93.2|95.84|93.2|92.94|90.3|0
1647445800000|2022-03-16 15:50:00|96.43|93.79|97.38|94.74|98.78|96.14|95.24|92.6|0
1647446100000|2022-03-16 15:55:00|97.28|94.64|98.15|95.51|98.95|96.31|95.5|92.86|0
1647446400000|2022-03-16 16:00:00|98.54|95.9|101.32|98.68|102.53|99.89|96.56|93.92|0
1647446700000|2022-03-16 16:05:00|101.52|98.88|98.67|96.47|101.52|98.88|98.67|96.07|0
1647447000000|2022-03-16 16:10:00|98.36|96.16|97.65|95.45|99.66|97.46|97.25|95.05|0
1647447300000|2022-03-16 16:15:00|97.84|95.64|99.21|97.01|100.02|97.82|97.24|95.04|0
1647447600000|2022-03-16 16:20:00|99.01|96.81|97.79|95.59|100.1|97.9|97.21|95.01|0
1647447900000|2022-03-16 16:25:00|97.19|94.99|97.56|95.36|97.56|95.36|94.03|91.83|0
1647448200000|2022-03-16 16:30:00|97.36|95.16|97.54|95.34|98.34|96.14|96.37|94.17|0
1647448500000|2022-03-16 16:35:00|97.73|95.53|93.18|90.98|97.93|95.73|92.6|90.4|0
1647448800000|2022-03-16 16:40:00|92.79|90.59|96.29|94.09|97.48|95.28|91.81|89.61|0
1647449100000|2022-03-16 16:45:00|96.49|94.29|85.1|82.9|96.49|94.29|83.89|81.69|0
1647449400000|2022-03-16 16:50:00|85.28|83.08|85.63|83.43|87.53|85.33|83.23|81.03|0
1647449700000|2022-03-16 16:55:00|85.07|82.87|86.82|84.62|87.49|85.29|84.39|82.19|0
1647450000000|2022-03-16 17:00:00|87.2|85|84.16|81.96|88.62|86.42|83.7|81.5|0
1647450300000|2022-03-16 17:05:00|84.26|82.06|77.81|75.61|86.13|83.93|77.54|75.34|0
1647450600000|2022-03-16 17:10:00|77.63|75.43|77.6|75.4|78.52|76.32|74.96|72.76|0
1647450900000|2022-03-16 17:15:00|77.42|75.22|78.29|76.09|79.04|76.84|76.87|74.67|0
1647451200000|2022-03-16 17:20:00|78.47|76.27|80.07|77.87|81.17|78.97|75.95|73.75|0
1647451500000|2022-03-16 17:25:00|80.25|78.05|79.22|77.02|80.41|78.21|77.88|75.68|0
1647451800000|2022-03-16 17:30:00|79.13|76.93|82.77|80.57|84.65|82.45|79.13|76.93|0
1647452100000|2022-03-16 17:35:00|82.39|80.19|81.81|79.61|84.61|82.41|80.73|78.53|0
1647452400000|2022-03-16 17:40:00|81.71|79.51|80.49|78.29|81.99|79.79|77.69|75.49|0
1647452700000|2022-03-16 17:45:00|80.31|78.11|81.74|79.54|81.95|79.75|79.21|77.01|0
1647453000000|2022-03-16 17:50:00|81.56|79.36|82.54|80.34|83.01|80.81|79.53|77.33|0
1647453300000|2022-03-16 17:55:00|82.45|80.25|83.44|81.24|85.7|83.5|82.06|79.86|0
1647453600000|2022-03-16 18:00:00|83.63|81.43|67.44|65.24|83.63|81.43|66.54|64.34|0
1647453900000|2022-03-16 18:05:00|67.61|65.41|56.94|54.74|70.22|68.02|56.28|54.08|0
1647454200000|2022-03-16 18:10:00|56.24|54.04|52.33|50.13|60.29|58.09|51.83|49.63|0
1647454500000|2022-03-16 18:15:00|52.18|49.98|62.3|60.1|62.3|60.1|51.82|49.62|0
1647454800000|2022-03-16 18:20:00|62.46|60.26|52.18|49.98|62.94|60.74|52.18|49.98|0
1647455100000|2022-03-16 18:25:00|52.47|50.27|50.77|48.57|57.5|55.3|50.05|47.85|0
1647455400000|2022-03-16 18:30:00|50.55|48.35|45.3|43.1|50.55|48.35|42.17|39.97|0
1647455700000|2022-03-16 18:35:00|45.57|43.37|57.79|55.59|58.03|55.83|42.53|40.33|0
1647456000000|2022-03-16 18:40:00|58.34|56.14|67.91|65.71|69.62|67.42|56.93|54.73|0
1647456300000|2022-03-16 18:45:00|68.08|65.88|69.41|67.21|74.68|72.48|64.23|62.03|0
1647456600000|2022-03-16 18:50:00|69.24|67.04|74.09|71.89|76.09|73.89|64.36|62.16|0
1647456900000|2022-03-16 18:55:00|74.63|72.43|72.27|70.07|82.95|80.75|71.82|69.62|0
1647457200000|2022-03-16 19:00:00|73.87|71.67|77.38|75.18|79.24|77.04|68.74|66.54|0
1647457500000|2022-03-16 19:05:00|77.66|75.46|73.99|71.79|83.65|81.45|70.45|68.25|0
1647457800000|2022-03-16 19:10:00|73.81|71.61|79.82|77.62|79.82|77.62|72.56|70.36|0
1647458100000|2022-03-16 19:15:00|79.08|76.88|88.59|86.39|88.59|86.39|75.04|72.84|0
1647458400000|2022-03-16 19:20:00|88.39|86.19|93.06|90.86|95.53|93.33|87.42|85.22|0
1647458700000|2022-03-16 19:25:00|93.17|90.97|93.82|91.62|96.83|94.63|91.19|88.99|0
1647459000000|2022-03-16 19:30:00|94.02|91.82|89.15|86.95|94.33|92.13|85.4|83.2|0
1647459300000|2022-03-16 19:35:00|88.75|86.55|91.74|89.54|91.95|89.75|86.37|84.17|0
1647459600000|2022-03-16 19:40:00|91.94|89.74|89.9|87.7|92.95|90.75|88.1|85.9|0
1647459900000|2022-03-16 19:45:00|90.5|88.3|100.76|98.56|100.97|98.77|88.7|86.5|0
1647460200000|2022-03-16 19:50:00|102.24|100.04|103.87|101.67|104.94|102.74|99.19|96.99|0
1647460500000|2022-03-16 19:55:00|104.08|101.88|115.36|113.16|115.36|113.16|101.74|99.54|0
1647460800000|2022-03-16 20:00:00|116.02|113.82|111.27|109.07|116.24|114.04|110.73|108.53|0
1647461100000|2022-03-16 20:05:00|111.17|108.97|112.87|110.67|112.87|110.67|110.95|108.75|0
1647461400000|2022-03-16 20:10:00|112.65|110.45|114.62|112.42|118.17|115.97|112.65|110.45|0
1647461700000|2022-03-16 20:15:00|114.48|111.88|121.48|118.88|123.73|121.13|114.37|111.77|0
1647462000000|2022-03-16 20:20:00|121.25|118.65|125.52|122.92|125.52|122.92|120.8|118.2|0
1647462300000|2022-03-16 20:25:00|125.63|123.03|125.51|122.91|125.63|123.03|123.03|120.43|0
1647462600000|2022-03-16 20:30:00|125.39|122.79|126.51|123.91|126.63|124.03|124.47|121.87|0
1647462900000|2022-03-16 20:35:00|126.4|123.8|126.16|123.56|127.08|124.48|125.82|123.22|0
1647463200000|2022-03-16 20:40:00|125.93|123.33|130.59|127.99|130.94|128.34|125.93|123.33|0
1647463500000|2022-03-16 20:45:00|130.48|127.88|126.58|123.98|130.48|127.88|125.91|123.31|0
1647463800000|2022-03-16 20:50:00|127.26|124.66|126.22|123.62|129.08|126.48|125.76|123.16|0
1647464100000|2022-03-16 20:55:00|126.11|123.51|126.66|124.06|127.7|125.1|125.75|123.15|0
1647464400000|2022-03-16 21:00:00|126.74|124.14|125.9|123.3|126.77|124.17|125.37|122.77|0
1647464700000|2022-03-16 21:05:00|125.8|123.2|125.33|122.73|125.89|123.29|124.97|122.37|0
1647465000000|2022-03-16 21:10:00|125.39|122.79|124.78|122.18|125.39|122.79|124.52|121.92|0
1647465300000|2022-03-16 21:15:00|124.81|122.21|124.07|121.47|124.81|122.21|123.97|121.37|0
1647465600000|2022-03-16 21:20:00|124.17|121.57|123.69|121.09|124.17|121.57|123.3|120.7|0
1647465900000|2022-03-16 21:25:00|123.85|121.25|124.5|121.9|124.7|122.1|123.55|120.95|0
1647466200000|2022-03-16 21:30:00|124.46|121.86|124.62|122.02|124.75|122.15|124.39|121.79|0
1647466500000|2022-03-16 21:35:00|124.65|122.05|124.57|121.97|124.78|122.18|124.42|121.82|0
1647466800000|2022-03-16 21:40:00|124.56|121.96|125.77|123.17|125.77|123.17|124.56|121.96|0
1647467100000|2022-03-16 21:45:00|125.87|123.27|124.84|122.24|126.11|123.51|124.81|122.21|0
1647467400000|2022-03-16 21:50:00|125.36|122.76|125.21|122.61|125.36|122.76|124.73|122.13|0
1647467700000|2022-03-16 21:55:00|125.51|122.91|124.91|122.31|125.56|122.96|124.91|122.31|0
1647468000000|2022-03-16 22:00:00|123.74|121.14|121.35|118.75|124.42|121.82|120.9|118.3|0
1647468300000|2022-03-16 22:05:00|121.69|119.09|121.56|118.96|122.25|119.65|120.21|117.61|0
1647468600000|2022-03-16 22:10:00|121.34|118.74|119.29|116.69|121.79|119.19|119.29|116.69|0
1647468900000|2022-03-16 22:15:00|119.07|116.47|118.6|116|119.74|117.14|118.48|115.88|0
1647469200000|2022-03-16 22:20:00|118.38|115.78|117.01|114.41|118.6|116|116.57|113.97|0
1647469500000|2022-03-16 22:25:00|116.79|114.19|117.22|114.62|117.45|114.85|115.44|112.84|0
1647469800000|2022-03-16 22:30:00|117.67|115.07|116.53|113.93|117.89|115.29|114.98|112.38|0
1647470100000|2022-03-16 22:35:00|116.31|113.71|117.63|115.03|117.74|115.14|116.08|113.48|0
1647470400000|2022-03-16 22:40:00|117.52|114.92|117.62|115.02|118.75|116.15|117.52|114.92|0
1647470700000|2022-03-16 22:45:00|117.84|115.24|118.05|115.45|118.28|115.68|117.5|114.9|0
1647471000000|2022-03-16 22:50:00|117.82|115.22|118.03|115.43|118.5|115.9|117.14|114.54|0
1647471300000|2022-03-16 22:55:00|117.91|115.31|118.24|115.64|118.69|116.09|117.46|114.86|0
1647471600000|2022-03-16 23:00:00|118.46|115.86|117.77|115.17|120.71|118.11|116.66|114.06|0
1647471900000|2022-03-16 23:05:00|117.43|114.83|115.62|113.02|117.65|115.05|115.41|112.81|0
1647472200000|2022-03-16 23:10:00|115.51|112.91|115.05|112.45|115.73|113.13|114.17|111.57|0
1647472500000|2022-03-16 23:15:00|115.27|112.67|115.93|113.33|116.38|113.78|114.26|111.66|0
1647472800000|2022-03-16 23:20:00|116.15|113.55|115.46|112.86|116.25|113.65|115.24|112.64|0
1647473100000|2022-03-16 23:25:00|115.68|113.08|117.24|114.64|117.69|115.09|115.68|113.08|0
1647473400000|2022-03-16 23:30:00|117.46|114.86|117.67|115.07|118.13|115.53|116.77|114.17|0
1647473700000|2022-03-16 23:35:00|117.89|115.29|115.85|113.25|118.12|115.52|115.74|113.14|0
1647474000000|2022-03-16 23:40:00|115.74|113.14|117.18|114.58|117.42|114.82|115.74|113.14|0
1647474300000|2022-03-16 23:45:00|117.29|114.69|118.63|116.03|118.75|116.15|116.73|114.13|0
1647474600000|2022-03-16 23:50:00|118.52|115.92|120.77|118.17|121.69|119.09|118.17|115.57|0
1647474900000|2022-03-16 23:55:00|120.99|118.39|121.21|118.61|122.12|119.52|119.85|117.25|0
1647475200000|2022-03-17 00:00:00|120.98|118.38|119.26|116.66|121.43|118.83|117.35|114.75|0
1647475500000|2022-03-17 00:05:00|119.37|116.77|120.6|118|121.4|118.8|116.65|114.05|0
1647475800000|2022-03-17 00:10:00|120.49|117.89|120.02|117.42|122.31|119.71|119|116.4|0
1647476100000|2022-03-17 00:15:00|120.47|117.87|120.57|117.97|121.25|118.65|118.43|115.83|0
1647476400000|2022-03-17 00:20:00|120.79|118.19|120.32|117.72|121.92|119.32|119.32|116.72|0
1647476700000|2022-03-17 00:25:00|120.9|118.3|119.74|117.14|122.72|120.12|119.52|116.92|0
1647477000000|2022-03-17 00:30:00|120.88|118.28|119.73|117.13|121.79|119.19|119.5|116.9|0
1647477300000|2022-03-17 00:35:00|119.84|117.24|120.73|118.13|121.31|118.71|119.27|116.67|0
1647477600000|2022-03-17 00:40:00|120.62|118.02|119.92|117.32|121.53|118.93|119.58|116.98|0
1647477900000|2022-03-17 00:45:00|120.03|117.43|120.82|118.22|121.28|118.68|119.7|117.1|0
1647478200000|2022-03-17 00:50:00|121.27|118.67|121.37|118.77|123.55|120.95|120.68|118.08|0
1647478500000|2022-03-17 00:55:00|121.71|119.11|121.47|118.87|121.71|119.11|120.68|118.08|0
1647478800000|2022-03-17 01:00:00|122.15|119.55|120.77|118.17|122.15|119.55|119.75|117.15|0
1647479100000|2022-03-17 01:05:00|121.11|118.51|118.48|115.88|121.11|118.51|117.35|114.75|0
1647479400000|2022-03-17 01:10:00|119.16|116.56|116.65|114.05|119.16|116.56|116.53|113.93|0
1647479700000|2022-03-17 01:15:00|117.1|114.5|116.86|114.26|118|115.4|115.06|112.46|0
1647480000000|2022-03-17 01:20:00|117.08|114.48|115.26|112.66|118.21|115.61|115.04|112.44|0
1647480300000|2022-03-17 01:25:00|115.04|112.44|110.54|107.94|115.26|112.66|110.32|107.72|0
1647480600000|2022-03-17 01:30:00|110.32|107.72|112.98|110.38|114.22|111.62|110.09|107.49|0
1647480900000|2022-03-17 01:35:00|112.86|110.26|106.07|103.47|112.86|110.26|106.07|103.47|0
1647481200000|2022-03-17 01:40:00|105.74|103.14|108.04|105.44|109.38|106.78|105.52|102.92|0
1647481500000|2022-03-17 01:45:00|108.26|105.66|106.47|103.87|108.92|106.32|106.36|103.76|0
1647481800000|2022-03-17 01:50:00|106.14|103.54|102.51|99.91|106.36|103.76|101.21|98.61|0
1647482100000|2022-03-17 01:55:00|102.29|99.69|105.88|103.28|107.32|104.72|102.07|99.47|0
1647482400000|2022-03-17 02:00:00|105.99|103.39|108.68|106.08|109.12|106.52|104.67|102.07|0
1647482700000|2022-03-17 02:05:00|108.9|106.3|108.33|105.73|109.12|106.52|107.36|104.76|0
1647483000000|2022-03-17 02:10:00|108.44|105.84|110.61|108.01|112.82|110.22|107.78|105.18|0
1647483300000|2022-03-17 02:15:00|110.83|108.23|109.93|107.33|111.15|108.55|108.62|106.02|0
1647483600000|2022-03-17 02:20:00|110.03|107.43|112.11|109.51|112.22|109.62|109.93|107.33|0
1647483900000|2022-03-17 02:25:00|112.22|109.62|111.09|108.49|113.66|111.06|109.89|107.29|0
1647484200000|2022-03-17 02:30:00|110.87|108.27|109.42|106.82|111.42|108.82|109.21|106.61|0
1647484500000|2022-03-17 02:35:00|109.53|106.93|109.18|106.58|110.18|107.58|108.54|105.94|0
1647484800000|2022-03-17 02:40:00|109.07|106.47|107.85|105.25|109.62|107.02|106.99|104.39|0
1647485100000|2022-03-17 02:45:00|107.95|105.35|108.48|105.88|108.5|105.9|106.95|104.35|0
1647485400000|2022-03-17 02:50:00|108.92|106.32|110.88|108.28|112.22|109.62|108.48|105.88|0
1647485700000|2022-03-17 02:55:00|110.76|108.16|109.2|106.6|111.1|108.5|107.78|105.18|0
1647486000000|2022-03-17 03:00:00|109.1|106.5|107.32|104.72|109.1|106.5|106.89|104.29|0
1647486300000|2022-03-17 03:05:00|107.43|104.83|106.31|103.71|107.97|105.37|106.31|103.71|0
1647486600000|2022-03-17 03:10:00|106.43|103.83|106.51|103.91|106.85|104.25|104.89|102.29|0
1647486900000|2022-03-17 03:15:00|106.4|103.8|103.23|100.63|107.27|104.67|103.23|100.63|0
1647487200000|2022-03-17 03:20:00|103.56|100.96|105.92|103.32|105.92|103.32|103.12|100.52|0
1647487500000|2022-03-17 03:25:00|106.03|103.43|108.19|105.59|108.19|105.59|105.05|102.45|0
1647487800000|2022-03-17 03:30:00|108.31|105.71|107.84|105.24|108.52|105.92|106.87|104.27|0
1647488100000|2022-03-17 03:35:00|108.06|105.46|110.25|107.65|110.58|107.98|107.73|105.13|0
1647488400000|2022-03-17 03:40:00|110.13|107.53|107.47|104.87|110.13|107.53|107.15|104.55|0
1647488700000|2022-03-17 03:45:00|107.36|104.76|106.03|103.43|107.67|105.07|105.38|102.78|0
1647489000000|2022-03-17 03:50:00|105.81|103.21|106|103.4|106.46|103.86|105.02|102.42|0
1647489300000|2022-03-17 03:55:00|105.89|103.29|107.4|104.8|107.73|105.13|105.13|102.53|0
1647489600000|2022-03-17 04:00:00|107.62|105.02|105.66|103.06|107.63|105.03|104.15|101.55|0
1647489900000|2022-03-17 04:05:00|105.54|102.94|106.6|104|106.94|104.34|105.44|102.84|0
1647490200000|2022-03-17 04:10:00|107.37|104.77|107.45|104.85|107.8|105.2|106.92|104.32|0
1647490500000|2022-03-17 04:15:00|107.34|104.74|108.19|105.59|108.2|105.6|107.13|104.53|0
1647490800000|2022-03-17 04:20:00|107.97|105.37|107.08|104.48|108.95|106.35|106.01|103.41|0
1647491100000|2022-03-17 04:25:00|106.86|104.26|106.84|104.24|106.86|104.26|105.55|102.95|0
1647491400000|2022-03-17 04:30:00|106.72|104.12|111.19|108.59|112.52|109.92|106.4|103.8|0
1647491700000|2022-03-17 04:35:00|111.41|108.81|109.41|106.81|111.74|109.14|109.3|106.7|0
1647492000000|2022-03-17 04:40:00|109.63|107.03|111.37|108.77|111.81|109.21|109.41|106.81|0
1647492300000|2022-03-17 04:45:00|111.59|108.99|110.25|107.65|111.59|108.99|110.25|107.65|0
1647492600000|2022-03-17 04:50:00|110.24|107.64|112.43|109.83|112.88|110.28|110.24|107.64|0
1647492900000|2022-03-17 04:55:00|112.65|110.05|111.63|109.03|113.09|110.49|111.63|109.03|0
1647493200000|2022-03-17 05:00:00|111.97|109.37|109.74|107.14|112.51|109.91|109.08|106.48|0
1647493500000|2022-03-17 05:05:00|109.96|107.36|109.49|106.89|110.39|107.79|108.61|106.01|0
1647493800000|2022-03-17 05:10:00|109.71|107.11|114.12|111.52|114.79|112.19|109.05|106.45|0
1647494100000|2022-03-17 05:15:00|113.9|111.3|114.32|111.72|114.77|112.17|111.45|108.85|0
1647494400000|2022-03-17 05:20:00|114.43|111.83|111.05|108.45|115.22|112.62|110.5|107.9|0
1647494700000|2022-03-17 05:25:00|111.27|108.67|109.93|107.33|111.27|108.67|109.3|106.7|0
1647495000000|2022-03-17 05:30:00|109.72|107.12|110.35|107.75|111.46|108.86|109.26|106.66|0
1647495300000|2022-03-17 05:35:00|110.13|107.53|110.98|108.38|111.09|108.49|108.81|106.21|0
1647495600000|2022-03-17 05:40:00|110.76|108.16|112.28|109.68|113.05|110.45|109.32|106.72|0
1647495900000|2022-03-17 05:45:00|112.06|109.46|111.37|108.77|112.49|109.89|110.73|108.13|0
1647496200000|2022-03-17 05:50:00|111.59|108.99|110.91|108.31|112.57|109.97|110.47|107.87|0
1647496500000|2022-03-17 05:55:00|110.69|108.09|110.88|108.28|111.78|109.18|109.46|106.86|0
1647496800000|2022-03-17 06:00:00|110.99|108.39|111.08|108.48|113.96|111.36|109.67|107.07|0
1647497100000|2022-03-17 06:05:00|110.86|108.26|113.15|110.55|113.15|110.55|110.73|108.13|0
1647497400000|2022-03-17 06:10:00|112.93|110.33|111.36|108.76|113.59|110.99|110.38|107.78|0
1647497700000|2022-03-17 06:15:00|110.92|108.32|112|109.4|112.22|109.62|110.46|107.86|0
1647498000000|2022-03-17 06:20:00|112.11|109.51|115.42|112.82|115.42|112.82|111.32|108.72|0
1647498300000|2022-03-17 06:25:00|114.97|112.37|114.73|112.13|115.62|113.02|113.4|110.8|0
1647498600000|2022-03-17 06:30:00|115.06|112.46|115.03|112.43|115.37|112.77|112.5|109.9|0
1647498900000|2022-03-17 06:35:00|114.81|112.21|115.68|113.08|116.25|113.65|114.7|112.1|0
1647499200000|2022-03-17 06:40:00|115.57|112.97|117.45|114.85|119.38|116.78|115.57|112.97|0
1647499500000|2022-03-17 06:45:00|117.57|114.97|118.44|115.84|118.44|115.84|116.54|113.94|0
1647499800000|2022-03-17 06:50:00|118.33|115.73|118.42|115.82|119.89|117.29|117.76|115.16|0
1647500100000|2022-03-17 06:55:00|118.53|115.93|120.89|118.29|122.49|119.89|118.3|115.7|0
1647500400000|2022-03-17 07:00:00|121.22|118.62|121.77|119.17|121.79|119.19|117.71|115.11|0
1647500700000|2022-03-17 07:05:00|121.57|119.37|125.16|122.96|126.09|123.89|121.57|119.37|0
1647501000000|2022-03-17 07:10:00|125.27|123.07|121.47|119.27|125.27|123.07|121.24|119.04|0
1647501300000|2022-03-17 07:15:00|121.81|119.61|115.33|113.13|121.93|119.73|115.33|113.13|0
1647501600000|2022-03-17 07:20:00|115.43|113.23|114.63|112.43|116|113.8|113.96|111.76|0
1647501900000|2022-03-17 07:25:00|115.08|112.88|113.26|111.06|115.41|113.21|113.04|110.84|0
1647502200000|2022-03-17 07:30:00|113.04|110.84|108.78|106.58|114.38|112.18|108.78|106.58|0
1647502500000|2022-03-17 07:35:00|108.88|106.68|110.09|107.89|110.09|107.89|106.56|104.36|0
1647502800000|2022-03-17 07:40:00|110.31|108.11|107.84|105.64|110.31|108.11|106.08|103.88|0
1647503100000|2022-03-17 07:45:00|108.06|105.86|112.72|110.52|112.73|110.53|106.95|104.75|0
1647503400000|2022-03-17 07:50:00|112.5|110.3|116.54|114.34|117.45|115.25|112.05|109.85|0
1647503700000|2022-03-17 07:55:00|116.99|114.79|117.88|115.68|118.34|116.14|114.72|112.52|0
1647504000000|2022-03-17 08:00:00|117.65|115.45|118.9|116.7|118.9|116.7|115.84|113.64|0
1647504300000|2022-03-17 08:05:00|118.67|116.47|113.88|111.68|119.36|117.16|110.74|108.54|0
1647504600000|2022-03-17 08:10:00|113.66|111.46|113.19|110.99|114.56|112.36|111.61|109.41|0
1647504900000|2022-03-17 08:15:00|112.96|110.76|114.97|112.77|115.43|113.23|112.16|109.96|0
1647505200000|2022-03-17 08:20:00|115.54|113.34|114.38|112.18|115.86|113.66|112.03|109.83|0
1647505500000|2022-03-17 08:25:00|114.27|112.07|115.72|113.52|118.59|116.39|114.27|112.07|0
1647505800000|2022-03-17 08:30:00|115.95|113.75|113.21|111.01|117.77|115.57|113.1|110.9|0
1647506100000|2022-03-17 08:35:00|113.1|110.9|111.73|109.53|113.55|111.35|111.07|108.87|0
1647506400000|2022-03-17 08:40:00|111.5|109.3|111.36|109.16|113.07|110.87|108.79|106.59|0
1647506700000|2022-03-17 08:45:00|111.26|109.06|111.29|109.09|114.81|112.61|111.14|108.94|0
1647507000000|2022-03-17 08:50:00|110.95|108.75|108.34|106.14|112.52|110.32|107.67|105.47|0
1647507300000|2022-03-17 08:55:00|108.12|105.92|108.99|106.79|110.58|108.38|105.54|103.34|0
1647507600000|2022-03-17 09:00:00|109.44|107.24|109.65|107.45|111.91|109.71|109.44|107.24|0
1647507900000|2022-03-17 09:05:00|109.53|107.33|108.05|105.85|109.64|107.44|106.72|104.52|0
1647508200000|2022-03-17 09:10:00|107.83|105.63|106.69|104.49|108.72|106.52|105.36|103.16|0
1647508500000|2022-03-17 09:15:00|106.35|104.15|105.32|103.12|108.69|106.49|104.88|102.68|0
1647508800000|2022-03-17 09:20:00|104.76|102.56|107.09|104.89|107.99|105.79|103.65|101.45|0
1647509100000|2022-03-17 09:25:00|106.87|104.67|108.62|106.42|109.31|107.11|106.3|104.1|0
1647509400000|2022-03-17 09:30:00|108.96|106.76|104.78|102.58|108.96|106.76|104.78|102.58|0
1647509700000|2022-03-17 09:35:00|104.67|102.47|102.65|100.45|104.67|102.47|100.99|98.79|0
1647510000000|2022-03-17 09:40:00|102.75|100.55|102.62|100.42|104.19|101.99|101.31|99.11|0
1647510300000|2022-03-17 09:45:00|102.85|100.65|102.16|99.96|103.51|101.31|101.71|99.51|0
1647510600000|2022-03-17 09:50:00|102.15|99.95|103.57|101.37|104.7|102.5|101.26|99.06|0
1647510900000|2022-03-17 09:55:00|103.69|101.49|106.13|103.93|106.82|104.62|103.69|101.49|0
1647511200000|2022-03-17 10:00:00|105.68|103.48|93.49|91.29|105.91|103.71|90.81|88.61|0
1647511500000|2022-03-17 10:05:00|93.28|91.08|89.39|87.19|93.37|91.17|87.38|85.18|0
1647511800000|2022-03-17 10:10:00|88.85|86.65|91.71|89.51|93.67|91.47|87.89|85.69|0
1647512100000|2022-03-17 10:15:00|91.93|89.73|95.47|93.27|96.46|94.26|90.2|88|0
1647512400000|2022-03-17 10:20:00|95.25|93.05|97.97|95.77|99.08|96.88|94.06|91.86|0
1647512700000|2022-03-17 10:25:00|98.63|96.43|97.51|95.31|98.85|96.65|95.54|93.34|0
1647513000000|2022-03-17 10:30:00|97.61|95.41|100.02|97.82|101.25|99.05|96.84|94.64|0
1647513300000|2022-03-17 10:35:00|99.91|97.71|99.44|97.24|100.33|98.13|95.94|93.74|0
1647513600000|2022-03-17 10:40:00|99|96.8|99.86|97.66|100.11|97.91|96.89|94.69|0
1647513900000|2022-03-17 10:45:00|100.09|97.89|101.17|98.97|101.17|98.97|97.87|95.67|0
1647514200000|2022-03-17 10:50:00|101.84|99.64|100.48|98.28|101.84|99.64|98.72|96.52|0
1647514500000|2022-03-17 10:55:00|100.26|98.06|103.81|101.61|104.27|102.07|99.37|97.17|0
1647514800000|2022-03-17 11:00:00|104.04|101.84|106.27|104.07|106.5|104.3|102.23|100.03|0
1647515100000|2022-03-17 11:05:00|106.5|104.3|106.7|104.5|108.09|105.89|105.35|103.15|0
1647515400000|2022-03-17 11:10:00|106.48|104.28|105.55|103.35|106.7|104.5|104.65|102.45|0
1647515700000|2022-03-17 11:15:00|105.78|103.58|102.99|100.79|106.68|104.48|102.99|100.79|0
1647516000000|2022-03-17 11:20:00|103.21|101.01|101.39|99.19|103.44|101.24|100.05|97.85|0
1647516300000|2022-03-17 11:25:00|101.27|99.07|100.24|98.04|101.82|99.62|98.25|96.05|0
1647516600000|2022-03-17 11:30:00|100.12|97.92|100.22|98.02|101.8|99.6|99.34|97.14|0
1647516900000|2022-03-17 11:35:00|100|97.8|97.07|94.87|100.89|98.69|96.85|94.65|0
1647517200000|2022-03-17 11:40:00|96.85|94.65|96.16|93.96|98.41|96.21|95.05|92.85|0
1647517500000|2022-03-17 11:45:00|95.82|93.62|96.8|94.6|98.6|96.4|95.26|93.06|0
1647517800000|2022-03-17 11:50:00|97.02|94.82|99.23|97.03|99.68|97.48|96.35|94.15|0
1647518100000|2022-03-17 11:55:00|98.79|96.59|100.22|98.02|102.38|100.18|98.56|96.36|0
1647518400000|2022-03-17 12:00:00|103.05|100.85|104.16|101.96|106.68|104.48|97.63|95.43|0
1647518700000|2022-03-17 12:05:00|104.39|102.19|103.46|101.26|106.89|104.69|102.45|100.25|0
1647519000000|2022-03-17 12:10:00|103.01|100.81|100.95|98.75|103.01|100.81|100.05|97.85|0
1647519300000|2022-03-17 12:15:00|101.17|98.97|98.23|96.03|101.4|99.2|97.56|95.36|0
1647519600000|2022-03-17 12:20:00|97.78|95.58|96.41|94.21|98.22|96.02|96.19|93.99|0
1647519900000|2022-03-17 12:25:00|96.52|94.32|97.06|94.86|98.2|96|96.5|94.3|0
1647520200000|2022-03-17 12:30:00|97.39|95.19|97.15|94.95|100.65|98.45|96.39|94.19|0
1647520500000|2022-03-17 12:35:00|97.93|95.73|97.24|95.04|98.83|96.63|97.24|95.04|0
1647520800000|2022-03-17 12:40:00|97.46|95.26|93.32|91.12|98.69|96.49|92.77|90.57|0
1647521100000|2022-03-17 12:45:00|93.65|91.45|96.08|93.88|96.97|94.77|93.65|91.45|0
1647521400000|2022-03-17 12:50:00|95.85|93.65|94.05|91.85|95.85|93.65|92.06|89.86|0
1647521700000|2022-03-17 12:55:00|93.83|91.63|95.14|92.94|95.36|93.16|90.29|88.09|0
1647522000000|2022-03-17 13:00:00|95.02|92.82|92.67|90.47|95.36|93.16|92.67|90.47|0
1647522300000|2022-03-17 13:05:00|92.45|90.25|93.98|91.78|94.66|92.46|92.45|90.25|0
1647522600000|2022-03-17 13:10:00|93.75|91.55|94.5|92.3|94.5|92.3|92.42|90.22|0
1647522900000|2022-03-17 13:15:00|94.17|91.97|93.93|91.73|95.51|93.31|93.71|91.51|0
1647523200000|2022-03-17 13:20:00|94.37|92.17|95.02|92.82|95.02|92.82|93.69|91.49|0
1647523500000|2022-03-17 13:25:00|95.24|93.04|93.44|91.24|95.69|93.49|93.44|91.24|0
1647523800000|2022-03-17 13:30:00|93.88|91.68|98.57|96.37|99.7|97.5|90.77|88.57|0
1647524100000|2022-03-17 13:35:00|98.68|96.48|101.04|98.84|101.04|98.84|91.63|89.43|0
1647524400000|2022-03-17 13:40:00|100.59|98.39|101.59|99.39|101.94|99.74|96.96|94.76|0
1647524700000|2022-03-17 13:45:00|101.71|99.51|104.54|102.34|111.63|109.43|101.71|99.51|0
1647525000000|2022-03-17 13:50:00|103.85|101.65|105.33|103.13|109.51|107.31|103.28|101.08|0
1647525300000|2022-03-17 13:55:00|106.49|104.29|117.69|115.49|118.17|115.97|105.1|102.9|0
1647525600000|2022-03-17 14:00:00|118.17|115.97|120.21|118.01|120.69|118.49|115.1|112.9|0
1647525900000|2022-03-17 14:05:00|119.74|117.54|123.05|120.85|123.93|121.73|118.79|116.59|0
1647526200000|2022-03-17 14:10:00|122.57|120.37|117.53|115.33|123.77|121.57|116.82|114.62|0
1647526500000|2022-03-17 14:15:00|118.12|115.92|116.33|114.13|120.16|117.96|115.38|113.18|0
1647526800000|2022-03-17 14:20:00|115.61|113.41|121.25|119.05|121.85|119.65|115.5|113.3|0
1647527100000|2022-03-17 14:25:00|121.01|118.81|119.07|116.87|121.97|119.77|118.35|116.15|0
1647527400000|2022-03-17 14:30:00|119.55|117.35|114.75|112.55|120.27|118.07|110.72|108.52|0
1647527700000|2022-03-17 14:35:00|114.99|112.79|114.03|111.83|115.71|113.51|109.04|106.84|0
1647528000000|2022-03-17 14:40:00|115.22|113.02|110.92|108.72|115.22|113.02|107.38|105.18|0
1647528300000|2022-03-17 14:45:00|110.32|108.12|104.41|102.21|112.34|110.14|98.59|96.39|0
1647528600000|2022-03-17 14:50:00|104.77|102.57|98|95.8|105.35|103.15|96.61|94.41|0
1647528900000|2022-03-17 14:55:00|97.77|95.57|103.57|101.37|104.51|102.31|97.77|95.57|0
1647529200000|2022-03-17 15:00:00|102.63|100.43|101.68|99.48|105.21|103.01|99.59|97.39|0
1647529500000|2022-03-17 15:05:00|101.45|99.25|108.84|106.64|110.15|107.95|100.05|97.85|0
1647529800000|2022-03-17 15:10:00|108.48|106.28|102.67|100.47|109.67|107.47|102.67|100.47|0
1647530100000|2022-03-17 15:15:00|102.2|100|108.33|106.13|109.76|107.56|102.2|100|0
1647530400000|2022-03-17 15:20:00|107.97|105.77|113.45|111.25|113.57|111.37|106.67|104.47|0
1647530700000|2022-03-17 15:25:00|113.21|111.01|111.17|108.97|113.69|111.49|109.02|106.82|0
1647531000000|2022-03-17 15:30:00|110.69|108.49|113.43|111.23|114.63|112.43|108.31|106.11|0
1647531300000|2022-03-17 15:35:00|113.79|111.59|117.15|114.95|117.15|114.95|111.39|109.19|0
1647531600000|2022-03-17 15:40:00|117.87|115.67|116.63|114.43|119.56|117.36|115.91|113.71|0
1647531900000|2022-03-17 15:45:00|116.39|114.19|106.93|104.73|116.63|114.43|106.93|104.73|0
1647532200000|2022-03-17 15:50:00|107.17|104.97|115.64|113.44|116.61|114.41|106.21|104.01|0
1647532500000|2022-03-17 15:55:00|115.88|113.68|115.63|113.43|118.8|116.6|114.53|112.33|0
1647532800000|2022-03-17 16:00:00|116.48|114.28|116.35|114.15|116.85|114.65|112.47|110.27|0
1647533100000|2022-03-17 16:05:00|116.11|113.91|119.76|117.56|120.74|118.54|116.11|113.91|0
1647533400000|2022-03-17 16:10:00|120.01|117.81|118.78|116.58|120.25|118.05|116.83|114.63|0
1647533700000|2022-03-17 16:15:00|118.54|116.34|120.24|118.04|120.24|118.04|114.63|112.43|0
1647534000000|2022-03-17 16:20:00|120.73|118.53|128.34|126.14|129.33|127.13|120.73|118.53|0
1647534300000|2022-03-17 16:25:00|128.09|125.89|129.57|127.37|130.31|128.11|126.86|124.66|0
1647534600000|2022-03-17 16:30:00|130.06|127.86|129.07|126.87|131.05|128.85|126.86|124.66|0
1647534900000|2022-03-17 16:35:00|128.83|126.63|130.3|128.1|130.3|128.1|128.33|126.13|0
1647535200000|2022-03-17 16:40:00|130.05|127.85|129.06|126.86|130.05|127.85|126.6|124.4|0
1647535500000|2022-03-17 16:45:00|129.8|127.6|127.83|125.63|130.79|128.59|126.35|124.15|0
1647535800000|2022-03-17 16:50:00|127.59|125.39|130.17|127.97|131.04|128.84|127.59|125.39|0
1647536100000|2022-03-17 16:55:00|130.29|128.09|131.52|129.32|133.01|130.81|129.55|127.35|0
1647536400000|2022-03-17 17:00:00|131.77|129.57|131.03|128.83|132.02|129.82|127.08|124.88|0
1647536700000|2022-03-17 17:05:00|131.27|129.07|129.29|127.09|132.87|130.67|128.68|126.48|0
1647537000000|2022-03-17 17:10:00|129.54|127.34|126.2|124|131.27|129.07|125.1|122.9|0
1647537300000|2022-03-17 17:15:00|126.45|124.25|130.27|128.07|130.39|128.19|124.48|122.28|0
1647537600000|2022-03-17 17:20:00|130.03|127.83|133.98|131.78|134.48|132.28|129.53|127.33|0
1647537900000|2022-03-17 17:25:00|134.72|132.52|140.67|138.47|141.17|138.97|133.48|131.28|0
1647538200000|2022-03-17 17:30:00|140.92|138.72|141.16|138.96|142.16|139.96|139.92|137.72|0
1647538500000|2022-03-17 17:35:00|140.91|138.71|141.41|139.21|141.91|139.71|139.67|137.47|0
1647538800000|2022-03-17 17:40:00|141.66|139.46|146.9|144.7|148.37|146.17|141.53|139.33|0
1647539100000|2022-03-17 17:45:00|147.39|145.19|148.88|146.68|149|146.8|146.39|144.19|0
1647539400000|2022-03-17 17:50:00|149.12|146.92|150.37|148.17|152.61|150.41|148.38|146.18|0
1647539700000|2022-03-17 17:55:00|150.62|148.42|148.88|146.68|152.36|150.16|148.38|146.18|0
1647540000000|2022-03-17 18:00:00|148.63|146.43|146.88|144.68|149.12|146.92|144.65|142.45|0
1647540300000|2022-03-17 18:05:00|146.51|144.31|148.37|146.17|150.86|148.66|146.51|144.31|0
1647540600000|2022-03-17 18:10:00|148.13|145.93|143.9|141.7|148.87|146.67|142.16|139.96|0
1647540900000|2022-03-17 18:15:00|144.15|141.95|144.14|141.94|145.39|143.19|143.65|141.45|0
1647541200000|2022-03-17 18:20:00|144.89|142.69|141.16|138.96|145.88|143.68|140.91|138.71|0
1647541500000|2022-03-17 18:25:00|140.66|138.46|136.94|134.74|143.15|140.95|136.94|134.74|0
1647541800000|2022-03-17 18:30:00|137.68|135.48|143.39|141.19|144.14|141.94|137.68|135.48|0
1647542100000|2022-03-17 18:35:00|142.89|140.69|141.9|139.7|144.88|142.68|140.66|138.46|0
1647542400000|2022-03-17 18:40:00|141.77|139.57|144.88|142.68|145.13|142.93|139.91|137.71|0
1647542700000|2022-03-17 18:45:00|144.63|142.43|147.86|145.66|147.86|145.66|142.64|140.44|0
1647543000000|2022-03-17 18:50:00|147.36|145.16|145.12|142.92|148.36|146.16|144.63|142.43|0
1647543300000|2022-03-17 18:55:00|146.37|144.17|148.11|145.91|149.35|147.15|142.89|140.69|0
1647543600000|2022-03-17 19:00:00|147.36|145.16|151.84|149.64|151.84|149.64|146.37|144.17|0
1647543900000|2022-03-17 19:05:00|151.46|149.26|144.87|142.67|151.84|149.64|143.99|141.79|0
1647544200000|2022-03-17 19:10:00|145.12|142.92|138.9|136.7|145.62|143.42|135.18|132.98|0
1647544500000|2022-03-17 19:15:00|139.15|136.95|143.87|141.67|144.99|142.79|137.66|135.46|0
1647544800000|2022-03-17 19:20:00|144.37|142.17|139.89|137.69|144.62|142.42|138.9|136.7|0
1647545100000|2022-03-17 19:25:00|142.13|139.93|145.86|143.66|146.36|144.16|141.63|139.43|0
1647545400000|2022-03-17 19:30:00|145.11|142.91|145.11|142.91|146.6|144.4|143.12|140.92|0
1647545700000|2022-03-17 19:35:00|144.86|142.66|146.85|144.65|147.6|145.4|144.61|142.41|0
1647546000000|2022-03-17 19:40:00|147.1|144.9|156.57|154.37|157.07|154.87|147.1|144.9|0
1647546300000|2022-03-17 19:45:00|155.32|153.12|157.69|155.49|159.31|157.11|154.82|152.62|0
1647546600000|2022-03-17 19:50:00|157.57|155.37|153.55|151.35|157.57|155.37|149.31|147.11|0
1647546900000|2022-03-17 19:55:00|153.8|151.6|161.29|159.09|161.54|159.34|151.55|149.35|0
1647547200000|2022-03-17 20:00:00|161.79|159.59|160.29|158.09|165.54|163.34|160.29|158.09|0
1647547500000|2022-03-17 20:05:00|160.54|158.34|155.42|153.22|160.54|158.34|155.05|152.85|0
1647547800000|2022-03-17 20:10:00|155.8|153.6|154.8|152.6|156.55|154.35|153.8|151.6|0
1647548100000|2022-03-17 20:15:00|154.25|151.65|154.25|151.65|154.75|152.15|154|151.4|0
1647858900000|2022-03-21 10:35:00|458.89|456.69|459.05|456.85|459.68|457.48|458.73|456.53|0
1647859200000|2022-03-21 10:40:00|459.12|456.92|460.72|458.32|460.88|458.48|458.75|456.35|0
1647859500000|2022-03-21 10:45:00|460.64|458.24|460.09|457.69|461.04|458.64|459.93|457.53|0
1647859800000|2022-03-21 10:50:00|460.25|457.85|459.3|456.9|460.25|457.85|458.99|456.59|0
1647860100000|2022-03-21 10:55:00|459.46|457.06|461.98|459.58|462.13|459.73|459.46|457.06|0
1647860400000|2022-03-21 11:00:00|461.82|459.42|463.87|461.47|464.03|461.63|461.66|459.26|0
1647860700000|2022-03-21 11:05:00|463.95|461.55|464.19|461.79|466.41|464.01|463.95|461.55|0
1647861000000|2022-03-21 11:10:00|464.26|461.86|466.48|464.08|466.56|464.16|464.18|461.78|0
1647861300000|2022-03-21 11:15:00|466.56|464.16|469.1|466.7|469.1|466.7|465.29|462.89|0
1647861600000|2022-03-21 11:20:00|468.94|466.54|468.46|466.06|469.89|467.49|467.19|464.79|0
1647861900000|2022-03-21 11:25:00|468.38|465.98|468.3|465.9|468.78|466.38|467.82|465.42|0
1647862200000|2022-03-21 11:30:00|467.98|465.58|469.09|466.69|469.25|466.85|467.66|465.26|0
1647862500000|2022-03-21 11:35:00|469.25|466.85|468.71|466.31|469.89|467.49|467.98|465.58|0
1647862800000|2022-03-21 11:40:00|468.87|466.47|467.98|465.58|469.19|466.79|467.18|464.78|0
1647863100000|2022-03-21 11:45:00|468.13|465.73|468.13|465.73|468.37|465.97|466.94|464.54|0
1647863400000|2022-03-21 11:50:00|468.05|465.65|467.09|464.69|468.29|465.89|466.86|464.46|0
1647863700000|2022-03-21 11:55:00|466.94|464.54|466.86|464.46|467.25|464.85|466.07|463.67|0
1647864000000|2022-03-21 12:00:00|466.7|464.3|465.75|463.35|467.81|465.41|465.75|463.35|0
1647864300000|2022-03-21 12:05:00|465.66|463.26|465.27|462.87|466.54|464.14|465.27|462.87|0
1647864600000|2022-03-21 12:10:00|465.43|463.03|466.45|464.05|467.17|464.77|465.27|462.87|0
1647864900000|2022-03-21 12:15:00|466.38|463.98|465.26|462.86|466.38|463.98|464.63|462.23|0
1647865200000|2022-03-21 12:20:00|465.11|462.71|463.99|461.59|466.06|463.66|463.52|461.12|0
1647865500000|2022-03-21 12:25:00|464.15|461.75|463.68|461.28|464.63|462.23|463.12|460.72|0
1647865800000|2022-03-21 12:30:00|463.75|461.35|463.67|461.27|464.15|461.75|463.04|460.64|0
1647866100000|2022-03-21 12:35:00|463.75|461.35|464.15|461.75|464.62|462.22|463.04|460.64|0
1647866400000|2022-03-21 12:40:00|463.99|461.59|464.3|461.9|465.09|462.69|463.36|460.96|0
1647866700000|2022-03-21 12:45:00|464.22|461.82|464.3|461.9|464.3|461.9|462.88|460.48|0
1647867000000|2022-03-21 12:50:00|464.46|462.06|466.2|463.8|466.36|463.96|463.98|461.58|0
1647867300000|2022-03-21 12:55:00|466.04|463.64|465.09|462.69|466.36|463.96|464.61|462.21|0
1647867600000|2022-03-21 13:00:00|465.25|462.85|464.93|462.53|465.25|462.85|463.19|460.79|0
1647867900000|2022-03-21 13:05:00|464.84|462.44|466.35|463.95|466.83|464.43|464.61|462.21|0
1647868200000|2022-03-21 13:10:00|466.27|463.87|466.51|464.11|466.99|464.59|465.56|463.16|0
1647868500000|2022-03-21 13:15:00|466.35|463.95|466.74|464.34|466.98|464.58|466.03|463.63|0
1647868800000|2022-03-21 13:20:00|466.66|464.26|467.14|464.74|467.78|465.38|466.35|463.95|0
1647869100000|2022-03-21 13:25:00|467.06|464.66|465.07|462.67|467.77|465.37|464.6|462.2|0
1647869400000|2022-03-21 13:30:00|467.14|464.74|474.62|472.22|474.62|472.22|465.87|463.47|0
1647869700000|2022-03-21 13:35:00|474.78|472.38|477.67|475.27|478.31|475.91|474.78|472.38|0
1647870000000|2022-03-21 13:40:00|478.31|475.91|474.78|472.38|478.79|476.39|473.82|471.42|0
1647870300000|2022-03-21 13:45:00|475.58|473.18|469.91|467.51|475.9|473.5|469.76|467.36|0
1647870600000|2022-03-21 13:50:00|470.07|467.67|463.1|460.7|472.3|469.9|462.78|460.38|0
1647870900000|2022-03-21 13:55:00|463.89|461.49|463.57|461.17|466.74|464.34|463.41|461.01|0
1647871200000|2022-03-21 14:00:00|463.73|461.33|461.2|458.8|465.47|463.07|461.2|458.8|0
1647871500000|2022-03-21 14:05:00|460.88|458.48|461.04|458.64|462.93|460.53|458.05|455.65|0
1647871800000|2022-03-21 14:10:00|461.12|458.72|459.93|457.53|462.77|460.37|458.68|456.28|0
1647872100000|2022-03-21 14:15:00|460.41|458.01|461.04|458.64|462.14|459.74|458.99|456.59|0
1647872400000|2022-03-21 14:20:00|460.72|458.32|459.77|457.37|460.72|458.32|457.1|454.7|0
1647872700000|2022-03-21 14:25:00|459.53|457.13|457.41|455.01|459.53|457.13|456|453.6|0
1647873000000|2022-03-21 14:30:00|457.57|455.17|453.42|451.02|458.98|456.58|453.42|451.02|0
1647873300000|2022-03-21 14:35:00|453.58|451.18|458.45|456.05|458.45|456.05|453.26|450.86|0
1647873600000|2022-03-21 14:40:00|458.29|455.89|458.61|456.21|460.5|458.1|457.03|454.63|0
1647873900000|2022-03-21 14:45:00|458.76|456.36|461.29|458.89|461.61|459.21|457.5|455.1|0
1647874200000|2022-03-21 14:50:00|461.13|458.73|463.67|461.27|463.67|461.27|461.13|458.73|0
1647874500000|2022-03-21 14:55:00|464.14|461.74|466.68|464.28|467.8|465.4|462.87|460.47|0
1647874800000|2022-03-21 15:00:00|466.76|464.36|466.36|463.96|469.07|466.67|466.36|463.96|0
1647875100000|2022-03-21 15:05:00|466.52|464.12|463.34|460.94|467.48|465.08|463.18|460.78|0
1647875400000|2022-03-21 15:10:00|463.5|461.1|465.56|463.16|466.68|464.28|463.5|461.1|0
1647875700000|2022-03-21 15:15:00|465.88|463.48|466.68|464.28|473.22|470.82|464.77|462.37|0
1647876000000|2022-03-21 15:20:00|466.84|464.44|468.59|466.19|469.39|466.99|464.92|462.52|0
1647876300000|2022-03-21 15:25:00|468.43|466.03|469.07|466.67|470.67|468.27|468.27|465.87|0
1647876600000|2022-03-21 15:30:00|469.23|466.83|468.27|465.87|469.55|467.15|466.99|464.59|0
1647876900000|2022-03-21 15:35:00|468.59|466.19|467.15|464.75|469.38|466.98|464.92|462.52|0
1647877200000|2022-03-21 15:40:00|467.31|464.91|464.76|462.36|469.7|467.3|464.12|461.72|0
1647877500000|2022-03-21 15:45:00|464.6|462.2|464.91|462.51|466.99|464.59|464.12|461.72|0
1647877800000|2022-03-21 15:50:00|465.07|462.67|467.46|465.06|469.7|467.3|464.28|461.88|0
1647878100000|2022-03-21 15:55:00|466.82|464.42|469.06|466.66|470.82|468.42|465.87|463.47|0
1647878400000|2022-03-21 16:00:00|469.13|466.73|465.86|463.46|469.85|467.45|465.23|462.83|0
1647878700000|2022-03-21 16:05:00|466.02|463.62|468.09|465.69|468.89|466.49|464.11|461.71|0
1647879000000|2022-03-21 16:10:00|467.61|465.21|468.41|466.01|468.97|466.57|466.34|463.94|0
1647879300000|2022-03-21 16:15:00|468.57|466.17|468.41|466.01|469.37|466.97|465.7|463.3|0
1647879600000|2022-03-21 16:20:00|468.25|465.85|470.48|468.08|471.2|468.8|467.77|465.37|0
1647879900000|2022-03-21 16:25:00|470.8|468.4|469.04|466.64|471.44|469.04|468.24|465.84|0
1647880200000|2022-03-21 16:30:00|469.12|466.72|459.52|457.12|469.2|466.8|455.68|453.28|0
1647880500000|2022-03-21 16:35:00|459.28|456.88|456.36|453.96|459.28|456.88|452.43|450.03|0
1647880800000|2022-03-21 16:40:00|456.52|454.12|460.13|457.73|460.13|457.73|454.76|452.36|0
1647881100000|2022-03-21 16:45:00|459.81|457.41|459.81|457.41|460.76|458.36|457.28|454.88|0
1647881400000|2022-03-21 16:50:00|458.86|456.46|450.19|447.79|459.02|456.62|450.04|447.64|0
1647881700000|2022-03-21 16:55:00|450.04|447.64|449.44|447.04|452.86|450.46|445.92|443.52|0
1647882000000|2022-03-21 17:00:00|449.75|447.35|445.84|443.44|449.91|447.51|445.38|442.98|0
1647882300000|2022-03-21 17:05:00|446|443.6|448.81|446.41|450.06|447.66|445.37|442.97|0
1647882600000|2022-03-21 17:10:00|448.88|446.48|445.99|443.59|449.28|446.88|444.59|442.19|0
1647882900000|2022-03-21 17:15:00|445.76|443.36|439.31|436.91|446.15|443.75|439.31|436.91|0
1647883200000|2022-03-21 17:20:00|439.47|437.07|442.88|440.48|443.19|440.79|439|436.6|0
1647883500000|2022-03-21 17:25:00|442.8|440.4|442.88|440.48|445.6|443.2|442.1|439.7|0
1647883800000|2022-03-21 17:30:00|442.56|440.16|448.01|445.61|448.64|446.24|442.1|439.7|0
1647884100000|2022-03-21 17:35:00|447.23|444.83|449.73|447.33|451.06|448.66|445.67|443.27|0
1647884400000|2022-03-21 17:40:00|449.58|447.18|445.51|443.11|449.89|447.49|443.8|441.4|0
1647884700000|2022-03-21 17:45:00|445.98|443.58|448.08|445.68|448.79|446.39|444.42|442.02|0
1647885000000|2022-03-21 17:50:00|448.63|446.23|448.47|446.07|450.11|447.71|446.91|444.51|0
1647885300000|2022-03-21 17:55:00|448.79|446.39|450.51|448.11|450.51|448.11|446.44|444.04|0
1647885600000|2022-03-21 18:00:00|450.27|447.87|448.63|446.23|451.99|449.59|446.91|444.51|0
1647885900000|2022-03-21 18:05:00|448.16|445.76|450.35|447.95|450.5|448.1|445.97|443.57|0
1647886200000|2022-03-21 18:10:00|449.56|447.16|447.06|444.66|449.79|447.39|446.59|444.19|0
1647886500000|2022-03-21 18:15:00|446.75|444.35|448.62|446.22|448.62|446.22|445.5|443.1|0
1647886800000|2022-03-21 18:20:00|448.46|446.06|456.81|454.41|457.6|455.2|448.46|446.06|0
1647887100000|2022-03-21 18:25:00|456.89|454.49|458.38|455.98|458.86|456.46|455.08|452.68|0
1647887400000|2022-03-21 18:30:00|458.23|455.83|456.33|453.93|458.77|456.37|455.86|453.46|0
1647887700000|2022-03-21 18:35:00|456.96|454.56|456.96|454.56|457.91|455.51|455.07|452.67|0
1647888000000|2022-03-21 18:40:00|456.65|454.25|458.22|455.82|458.85|456.45|454.44|452.04|0
1647888300000|2022-03-21 18:45:00|457.75|455.35|455.85|453.45|461.06|458.66|455.62|453.22|0
1647888600000|2022-03-21 18:50:00|456.01|453.61|454.6|452.2|457.59|455.19|454.44|452.04|0
1647888900000|2022-03-21 18:55:00|454.83|452.43|447.55|445.15|454.83|452.43|447.4|445|0
1647889200000|2022-03-21 19:00:00|447.4|445|447.55|445.15|449.11|446.71|446.93|444.53|0
1647889500000|2022-03-21 19:05:00|447.86|445.46|449.5|447.1|450.52|448.12|447.24|444.84|0
1647889800000|2022-03-21 19:10:00|449.73|447.33|454.12|451.72|454.12|451.72|449.58|447.18|0
1647890100000|2022-03-21 19:15:00|454.27|451.87|452.08|449.68|457.02|454.62|451.92|449.52|0
1647890400000|2022-03-21 19:20:00|452.23|449.83|455.84|453.44|456.31|453.91|451.45|449.05|0
1647890700000|2022-03-21 19:25:00|455.37|452.97|457.88|455.48|458.2|455.8|455.37|452.97|0
1647891000000|2022-03-21 19:30:00|458.36|455.96|457.7|455.3|461.48|459.08|455.68|453.28|0
1647891300000|2022-03-21 19:35:00|457.22|454.82|455.81|453.41|458.8|456.4|455.49|453.09|0
1647891600000|2022-03-21 19:40:00|455.96|453.56|454.63|452.23|458.01|455.61|454.31|451.91|0
1647891900000|2022-03-21 19:45:00|455.18|452.78|450.64|448.24|456.75|454.35|450.64|448.24|0
1647892200000|2022-03-21 19:50:00|454.61|452.21|461.25|458.85|461.73|459.33|452.72|450.32|0
1647892500000|2022-03-21 19:55:00|461.41|459.01|466|463.6|466.47|464.07|460.15|457.75|0
1647892800000|2022-03-21 20:00:00|465.52|463.12|468.37|465.97|468.85|466.45|465.04|462.64|0
1647893100000|2022-03-21 20:05:00|468.06|465.66|467.58|465.18|468.85|466.45|467.42|465.02|0
1647893400000|2022-03-21 20:10:00|467.74|465.34|468.76|466.36|468.92|466.52|467.74|465.34|0
1647893700000|2022-03-21 20:15:00|468.73|465.93|469.04|466.24|469.05|466.25|468.25|465.45|0
1647894000000|2022-03-21 20:20:00|469.52|466.72|469.84|467.04|470|467.2|469.36|466.56|0
1647894300000|2022-03-21 20:25:00|470.07|467.27|469.28|466.48|470.16|467.36|469.04|466.24|0
1647894600000|2022-03-21 20:30:00|469.2|466.4|470.23|467.43|470.23|467.43|469.2|466.4|0
1647894900000|2022-03-21 20:35:00|470.15|467.35|470.47|467.67|470.79|467.99|470.15|467.35|0
1647895200000|2022-03-21 20:40:00|470.38|467.58|470.78|467.98|470.94|468.14|470.31|467.51|0
1647895500000|2022-03-21 20:45:00|470.94|468.14|470.78|467.98|471.42|468.62|470.46|467.66|0
1647895800000|2022-03-21 20:50:00|470.62|467.82|470.46|467.66|471.26|468.46|470.46|467.66|0
1647896100000|2022-03-21 20:55:00|470.54|467.74|470.22|467.42|470.54|467.74|469.82|467.02|0
1647896400000|2022-03-21 21:00:00|470.18|467.38|469.99|467.19|470.44|467.64|469.95|467.15|0
1647896700000|2022-03-21 21:05:00|469.9|467.1|469.87|467.07|469.9|467.1|469.37|466.57|0
1647897000000|2022-03-21 21:10:00|469.76|466.96|470.01|467.21|470.01|467.21|469.76|466.96|0
1647897300000|2022-03-21 21:15:00|469.99|467.19|469.64|466.84|469.99|467.19|469.36|466.56|0
1647897600000|2022-03-21 21:20:00|469.63|466.83|469.42|466.62|469.83|467.03|469.42|466.62|0
1647897900000|2022-03-21 21:25:00|469.44|466.64|469.49|466.69|469.49|466.69|469.42|466.62|0
1647898200000|2022-03-21 21:30:00|469.24|466.44|469.18|466.38|469.56|466.76|469.18|466.38|0
1647898500000|2022-03-21 21:35:00|469.46|466.66|469.09|466.29|469.46|466.66|468.79|465.99|0
1647898800000|2022-03-21 21:40:00|469.23|466.43|469|466.2|469.36|466.56|469|466.2|0
1647899100000|2022-03-21 21:45:00|468.98|466.18|469.2|466.4|469.3|466.5|468.88|466.08|0
1647899400000|2022-03-21 21:50:00|469.16|466.36|469.2|466.4|469.2|466.4|469.09|466.29|0
1647899700000|2022-03-21 21:55:00|469.23|466.43|469.31|466.51|469.31|466.51|469.01|466.21|0
1647900000000|2022-03-21 22:00:00|468.92|466.12|467.49|464.69|468.92|466.12|467.25|464.45|0
1647900300000|2022-03-21 22:05:00|467.41|464.61|467.09|464.29|468.12|465.32|466.85|464.05|0
1647900600000|2022-03-21 22:10:00|467.25|464.45|467.48|464.68|468.04|465.24|467.25|464.45|0
1647900900000|2022-03-21 22:15:00|467.41|464.61|467.24|464.44|467.56|464.76|467.16|464.36|0
1647901200000|2022-03-21 22:20:00|467.16|464.36|466.29|463.49|467.24|464.44|466.29|463.49|0
1647901500000|2022-03-21 22:25:00|466.37|463.57|466.61|463.81|466.68|463.88|466.29|463.49|0
1647901800000|2022-03-21 22:30:00|466.45|463.65|465.81|463.01|466.61|463.81|465.49|462.69|0
1647902100000|2022-03-21 22:35:00|465.89|463.09|466.44|463.64|466.44|463.64|465.81|463.01|0
1647902400000|2022-03-21 22:40:00|466.6|463.8|466.76|463.96|466.76|463.96|466.6|463.8|0
1647902700000|2022-03-21 22:45:00|466.6|463.8|465.96|463.16|466.6|463.8|465.65|462.85|0
1647903000000|2022-03-21 22:50:00|466.04|463.24|466.75|463.95|466.75|463.95|465.96|463.16|0
1647903300000|2022-03-21 22:55:00|466.59|463.79|465.8|463|466.59|463.79|465.8|463|0
1647903600000|2022-03-21 23:00:00|465.64|462.84|465.96|463.16|466.12|463.32|465.64|462.84|0
1647903900000|2022-03-21 23:05:00|465.8|463|465.48|462.68|466.11|463.31|465.32|462.52|0
1647904200000|2022-03-21 23:10:00|465.64|462.84|464.37|461.57|465.64|462.84|464.05|461.25|0
1647904500000|2022-03-21 23:15:00|464.29|461.49|464.84|462.04|464.84|462.04|464.05|461.25|0
1647904800000|2022-03-21 23:20:00|464.92|462.12|464.92|462.12|465|462.2|464.37|461.57|0
1647905100000|2022-03-21 23:25:00|465|462.2|465.31|462.51|465.63|462.83|464.21|461.41|0
1647905400000|2022-03-21 23:30:00|465.39|462.59|464.99|462.19|465.47|462.67|464.52|461.72|0
1647905700000|2022-03-21 23:35:00|464.83|462.03|465.15|462.35|465.15|462.35|464.68|461.88|0
1647906000000|2022-03-21 23:40:00|464.99|462.19|464.04|461.24|465.31|462.51|463.72|460.92|0
1647906300000|2022-03-21 23:45:00|463.88|461.08|463.56|460.76|464.2|461.4|463.56|460.76|0
1647906600000|2022-03-21 23:50:00|463.72|460.92|463.09|460.29|464.35|461.55|462.93|460.13|0
1647906900000|2022-03-21 23:55:00|462.93|460.13|461.66|458.86|462.93|460.13|461.66|458.86|0
1647907200000|2022-03-22 00:00:00|461.35|458.55|461.19|458.39|461.51|458.71|460.16|457.36|0
1647907500000|2022-03-22 00:05:00|461.03|458.23|460.71|457.91|461.5|458.7|460.08|457.28|0
1647907800000|2022-03-22 00:10:00|460.87|458.07|460.4|457.6|461.03|458.23|460.08|457.28|0
1647908100000|2022-03-22 00:15:00|460.31|457.51|460.08|457.28|460.87|458.07|459.84|457.04|0
1647908400000|2022-03-22 00:20:00|460.24|457.44|460.55|457.75|461.34|458.54|460.24|457.44|0
1647908700000|2022-03-22 00:25:00|460.39|457.59|459.92|457.12|460.86|458.06|459.92|457.12|0
1647909000000|2022-03-22 00:30:00|459.99|457.19|459.91|457.11|460.07|457.27|459.13|456.33|0
1647909300000|2022-03-22 00:35:00|460.07|457.27|458.97|456.17|460.07|457.27|458.81|456.01|0
1647909600000|2022-03-22 00:40:00|459.04|456.24|459.04|456.24|459.12|456.32|457.87|455.07|0
1647909900000|2022-03-22 00:45:00|459.12|456.32|458.18|455.38|459.12|456.32|457.71|454.91|0
1647910200000|2022-03-22 00:50:00|458.09|455.29|458.02|455.22|458.8|456|457.86|455.06|0
1647910500000|2022-03-22 00:55:00|457.86|455.06|456.76|453.96|457.86|455.06|456.76|453.96|0
1647910800000|2022-03-22 01:00:00|456.68|453.88|455.97|453.17|456.76|453.96|453.94|451.14|0
1647911100000|2022-03-22 01:05:00|456.13|453.33|455.97|453.17|456.91|454.11|455.66|452.86|0
1647911400000|2022-03-22 01:10:00|456.05|453.25|457.22|454.42|457.77|454.97|455.97|453.17|0
1647911700000|2022-03-22 01:15:00|457.38|454.58|457.45|454.65|457.77|454.97|456.98|454.18|0
1647912000000|2022-03-22 01:20:00|457.69|454.89|457.29|454.49|458.48|455.68|456.9|454.1|0
1647912300000|2022-03-22 01:25:00|457.38|454.58|458.16|455.36|458.63|455.83|456.43|453.63|0
1647912600000|2022-03-22 01:30:00|458.32|455.52|457.53|454.73|458.39|455.59|457.37|454.57|0
1647912900000|2022-03-22 01:35:00|457.37|454.57|458.63|455.83|458.63|455.83|457.21|454.41|0
1647913200000|2022-03-22 01:40:00|458.7|455.9|456.58|453.78|458.78|455.98|456.43|453.63|0
1647913500000|2022-03-22 01:45:00|456.74|453.94|456.27|453.47|457.21|454.41|455.8|453|0
1647913800000|2022-03-22 01:50:00|456.58|453.78|457.05|454.25|457.52|454.72|456.58|453.78|0
1647914100000|2022-03-22 01:55:00|456.97|454.17|457.36|454.56|457.52|454.72|456.5|453.7|0
1647914400000|2022-03-22 02:00:00|457.52|454.72|457.52|454.72|457.91|455.11|456.73|453.93|0
1647914700000|2022-03-22 02:05:00|457.36|454.56|457.36|454.56|457.52|454.72|456.57|453.77|0
1647915000000|2022-03-22 02:10:00|457.27|454.47|457.04|454.24|458.14|455.34|457.04|454.24|0
1647915300000|2022-03-22 02:15:00|456.96|454.16|456.57|453.77|457.2|454.4|456.25|453.45|0
1647915600000|2022-03-22 02:20:00|456.41|453.61|456.56|453.76|456.88|454.08|456.41|453.61|0
1647915900000|2022-03-22 02:25:00|456.41|453.61|456.41|453.61|457.35|454.55|456.09|453.29|0
1647916200000|2022-03-22 02:30:00|456.25|453.45|456.72|453.92|457.19|454.39|456.09|453.29|0
1647916500000|2022-03-22 02:35:00|456.87|454.07|458.92|456.12|458.99|456.19|456.79|453.99|0
1647916800000|2022-03-22 02:40:00|458.83|456.03|459.7|456.9|459.86|457.06|458.29|455.49|0
1647917100000|2022-03-22 02:45:00|459.86|457.06|459.7|456.9|460.02|457.22|459.54|456.74|0
1647917400000|2022-03-22 02:50:00|459.86|457.06|462.06|459.26|462.54|459.74|459.7|456.9|0
1647917700000|2022-03-22 02:55:00|461.9|459.1|460.32|457.52|461.9|459.1|460.17|457.37|0
1647918000000|2022-03-22 03:00:00|460.48|457.68|458.28|455.48|460.8|458|458.28|455.48|0
1647918300000|2022-03-22 03:05:00|458.12|455.32|458.43|455.63|458.43|455.63|457.72|454.92|0
1647918600000|2022-03-22 03:10:00|458.35|455.55|458.43|455.63|459.37|456.57|458.27|455.47|0
1647918900000|2022-03-22 03:15:00|458.59|455.79|459.21|456.41|460|457.2|458.43|455.63|0
1647919200000|2022-03-22 03:20:00|459.37|456.57|460.63|457.83|460.63|457.83|459.21|456.41|0
1647919500000|2022-03-22 03:25:00|460.47|457.67|461.26|458.46|461.57|458.77|460.39|457.59|0
1647919800000|2022-03-22 03:30:00|461.17|458.37|460.78|457.98|461.26|458.46|460.47|457.67|0
1647920100000|2022-03-22 03:35:00|460.86|458.06|460.46|457.66|461.57|458.77|460.46|457.66|0
1647920400000|2022-03-22 03:40:00|460.31|457.51|460.78|457.98|461.25|458.45|459.05|456.25|0
1647920700000|2022-03-22 03:45:00|460.69|457.89|460.62|457.82|460.85|458.05|460.3|457.5|0
1647921000000|2022-03-22 03:50:00|460.85|458.05|460.3|457.5|461.72|458.92|460.14|457.34|0
1647921300000|2022-03-22 03:55:00|460.22|457.42|459.35|456.55|460.46|457.66|459.35|456.55|0
1647921600000|2022-03-22 04:00:00|459.2|456.4|457.43|454.63|459.67|456.87|457.28|454.48|0
1647921900000|2022-03-22 04:05:00|457.59|454.79|458.22|455.42|458.38|455.58|457.43|454.63|0
1647922200000|2022-03-22 04:10:00|458.14|455.34|459.64|456.84|460.19|457.39|458.14|455.34|0
1647922500000|2022-03-22 04:15:00|459.71|456.91|458.53|455.73|459.79|456.99|458.53|455.73|0
1647922800000|2022-03-22 04:20:00|458.69|455.89|456.95|454.15|458.69|455.89|456.95|454.15|0
1647923100000|2022-03-22 04:25:00|457.11|454.31|458.68|455.88|458.68|455.88|456.95|454.15|0
1647923400000|2022-03-22 04:30:00|458.84|456.04|458.76|455.96|459.39|456.59|458.68|455.88|0
1647923700000|2022-03-22 04:35:00|458.84|456.04|458.21|455.41|459|456.2|458.12|455.32|0
1647924000000|2022-03-22 04:40:00|458.36|455.56|458.68|455.88|459.15|456.35|458.36|455.56|0
1647924300000|2022-03-22 04:45:00|458.75|455.95|457.57|454.77|458.83|456.03|457.57|454.77|0
1647924600000|2022-03-22 04:50:00|457.73|454.93|458.2|455.4|458.2|455.4|457.41|454.61|0
1647924900000|2022-03-22 04:55:00|458.51|455.71|458.83|456.03|459.14|456.34|458.51|455.71|0
1647925200000|2022-03-22 05:00:00|458.75|455.95|457.88|455.08|459.14|456.34|457.88|455.08|0
1647925500000|2022-03-22 05:05:00|458.04|455.24|456.69|453.89|458.04|455.24|456.46|453.66|0
1647925800000|2022-03-22 05:10:00|456.78|453.98|456.15|453.35|456.93|454.13|456.15|453.35|0
1647926100000|2022-03-22 05:15:00|456.22|453.42|456.61|453.81|456.62|453.82|455.83|453.03|0
1647926400000|2022-03-22 05:20:00|456.53|453.73|456.46|453.66|456.61|453.81|456.22|453.42|0
1647926700000|2022-03-22 05:25:00|456.61|453.81|457.55|454.75|457.55|454.75|456.61|453.81|0
1647927000000|2022-03-22 05:30:00|458.03|455.23|458.02|455.22|458.18|455.38|457.55|454.75|0
1647927300000|2022-03-22 05:35:00|458.18|455.38|459.91|457.11|460.07|457.27|457.87|455.07|0
1647927600000|2022-03-22 05:40:00|459.99|457.19|459.91|457.11|459.99|457.19|458.65|455.85|0
1647927900000|2022-03-22 05:45:00|459.75|456.95|459.44|456.64|460.07|457.27|458.96|456.16|0
1647928200000|2022-03-22 05:50:00|459.59|456.79|459.75|456.95|460.07|457.27|459.12|456.32|0
1647928500000|2022-03-22 05:55:00|459.67|456.87|459.27|456.47|460.06|457.26|459.12|456.32|0
1647928800000|2022-03-22 06:00:00|459.12|456.32|460.53|457.73|461.01|458.21|458.33|455.53|0
1647929100000|2022-03-22 06:05:00|460.45|457.65|460.45|457.65|460.69|457.89|459.9|457.1|0
1647929400000|2022-03-22 06:10:00|460.53|457.73|461|458.2|461.32|458.52|460.06|457.26|0
1647929700000|2022-03-22 06:15:00|460.85|458.05|461.79|458.99|462.9|460.1|460.85|458.05|0
1647930000000|2022-03-22 06:20:00|461.95|459.15|461.23|458.43|462.42|459.62|461.16|458.36|0
1647930300000|2022-03-22 06:25:00|461.16|458.36|460.52|457.72|461.32|458.52|460.21|457.41|0
1647930600000|2022-03-22 06:30:00|460.6|457.8|459.89|457.09|460.6|457.8|459.65|456.85|0
1647930900000|2022-03-22 06:35:00|460.05|457.25|461.78|458.98|461.94|459.14|460.05|457.25|0
1647931200000|2022-03-22 06:40:00|462.1|459.3|460.52|457.72|462.26|459.46|460.04|457.24|0
1647931500000|2022-03-22 06:45:00|460.44|457.64|460.36|457.56|460.52|457.72|459.57|456.77|0
1647931800000|2022-03-22 06:50:00|460.2|457.4|459.8|457|460.91|458.11|459.57|456.77|0
1647932100000|2022-03-22 06:55:00|459.88|457.08|459.72|456.92|460.59|457.79|459.56|456.76|0
1647932400000|2022-03-22 07:00:00|460.04|457.24|460.19|457.39|461.3|458.5|458.85|456.05|0
1647932700000|2022-03-22 07:05:00|460.47|458.07|460.94|458.54|461.57|459.17|460.07|457.67|0
1647933000000|2022-03-22 07:10:00|460.62|458.22|461.41|459.01|461.57|459.17|460.46|458.06|0
1647933300000|2022-03-22 07:15:00|461.57|459.17|462.83|460.43|463.15|460.75|461.41|459.01|0
1647933600000|2022-03-22 07:20:00|462.99|460.59|463.94|461.54|463.94|461.54|462.67|460.27|0
1647933900000|2022-03-22 07:25:00|464.02|461.62|464.25|461.85|465.05|462.65|462.75|460.35|0
1647934200000|2022-03-22 07:30:00|464.57|462.17|464.89|462.49|465.52|463.12|464.25|461.85|0
1647934500000|2022-03-22 07:35:00|464.8|462.4|464.57|462.17|464.8|462.4|463.69|461.29|0
1647934800000|2022-03-22 07:40:00|464.5|462.1|464.65|462.25|464.89|462.49|464.02|461.62|0
1647935100000|2022-03-22 07:45:00|464.73|462.33|466.08|463.68|466.4|464|464.5|462.1|0
1647935400000|2022-03-22 07:50:00|466.24|463.84|467.98|465.58|468.3|465.9|466.24|463.84|0
1647935700000|2022-03-22 07:55:00|468.06|465.66|467.98|465.58|468.22|465.82|467.19|464.79|0
1647936000000|2022-03-22 08:00:00|468.3|465.9|469.73|467.33|469.89|467.49|467.19|464.79|0
1647936300000|2022-03-22 08:05:00|469.57|467.17|469.49|467.09|470.37|467.97|469.09|466.69|0
1647936600000|2022-03-22 08:10:00|469.25|466.85|471.96|469.56|472.6|470.2|468.45|466.05|0
1647936900000|2022-03-22 08:15:00|471.88|469.48|474.69|472.29|475.01|472.61|470.05|467.65|0
1647937200000|2022-03-22 08:20:00|475.01|472.61|477.56|475.16|477.72|475.32|473.97|471.57|0
1647937500000|2022-03-22 08:25:00|477.32|474.92|477.88|475.48|478.2|475.8|476.6|474.2|0
1647937800000|2022-03-22 08:30:00|477.95|475.55|479.71|477.31|480.68|478.28|477.95|475.55|0
1647938100000|2022-03-22 08:35:00|479.8|477.4|476.12|473.72|481.06|478.66|475.23|472.83|0
1647938400000|2022-03-22 08:40:00|476.03|473.63|476.76|474.36|477.08|474.68|474.35|471.95|0
1647938700000|2022-03-22 08:45:00|476.6|474.2|474.51|472.11|476.6|474.2|474.51|472.11|0
1647939000000|2022-03-22 08:50:00|474.67|472.27|474.18|471.78|474.83|472.43|473.38|470.98|0
1647939300000|2022-03-22 08:55:00|474.02|471.62|474.66|472.26|475.14|472.74|473.94|471.54|0
1647939600000|2022-03-22 09:00:00|474.5|472.1|476.59|474.19|476.91|474.51|474.5|472.1|0
1647939900000|2022-03-22 09:05:00|476.75|474.35|477.14|474.74|478.03|475.63|476.1|473.7|0
1647940200000|2022-03-22 09:10:00|477.07|474.67|477.14|474.74|477.71|475.31|476.18|473.78|0
1647940500000|2022-03-22 09:15:00|477.39|474.99|477.22|474.82|478.19|475.79|476.74|474.34|0
1647940800000|2022-03-22 09:20:00|477.06|474.66|474.57|472.17|477.22|474.82|474.57|472.17|0
1647941100000|2022-03-22 09:25:00|474.49|472.09|473.28|470.88|475.13|472.73|473.21|470.81|0
1647941400000|2022-03-22 09:30:00|473.21|470.81|474.01|471.61|474.33|471.93|472.73|470.33|0
1647941700000|2022-03-22 09:35:00|474.17|471.77|474|471.6|474.49|472.09|473.68|471.28|0
1647942000000|2022-03-22 09:40:00|473.84|471.44|474.48|472.08|474.8|472.4|473.52|471.12|0
1647942300000|2022-03-22 09:45:00|474.4|472|473.68|471.28|474.88|472.48|473.52|471.12|0
1647942600000|2022-03-22 09:50:00|473.84|471.44|474.32|471.92|474.48|472.08|473.52|471.12|0
1647942900000|2022-03-22 09:55:00|474.23|471.83|474.96|472.56|474.96|472.56|474|471.6|0
1647943200000|2022-03-22 10:00:00|474.8|472.4|473.43|471.03|474.87|472.47|472.55|470.15|0
1647943500000|2022-03-22 10:05:00|473.35|470.95|472.71|470.31|473.35|470.95|472.55|470.15|0
1647943800000|2022-03-22 10:10:00|472.87|470.47|472.78|470.38|473.51|471.11|471.99|469.59|0
1647944100000|2022-03-22 10:15:00|472.87|470.47|473.9|471.5|474.15|471.75|472.07|469.67|0
1647944400000|2022-03-22 10:20:00|473.83|471.43|474.22|471.82|474.47|472.07|473.83|471.43|0
1647944700000|2022-03-22 10:25:00|474.14|471.74|474.3|471.9|474.95|472.55|473.66|471.26|0
1647945000000|2022-03-22 10:30:00|474.46|472.06|476.87|474.47|477.35|474.95|474.14|471.74|0
1647945300000|2022-03-22 10:35:00|477.03|474.63|476.22|473.82|477.51|475.11|476.14|473.74|0
1647945600000|2022-03-22 10:40:00|476.14|473.74|475.58|473.18|476.14|473.74|475.42|473.02|0
1647945900000|2022-03-22 10:45:00|475.42|473.02|475.42|473.02|476.38|473.98|475.42|473.02|0
1647946200000|2022-03-22 10:50:00|475.58|473.18|475.09|472.69|475.58|473.18|474.77|472.37|0
1647946500000|2022-03-22 10:55:00|475.25|472.85|475.73|473.33|476.22|473.82|475.25|472.85|0
1647946800000|2022-03-22 11:00:00|475.41|473.01|473.65|471.25|476.22|473.82|473.65|471.25|0
1647947100000|2022-03-22 11:05:00|473.97|471.57|473.48|471.08|473.97|471.57|472.52|470.12|0
1647947400000|2022-03-22 11:10:00|473.64|471.24|473.32|470.92|473.8|471.4|473|470.6|0
1647947700000|2022-03-22 11:15:00|473.48|471.08|472.84|470.44|473.8|471.4|472.2|469.8|0
1647948000000|2022-03-22 11:20:00|472.68|470.28|472.84|470.44|473.32|470.92|472.68|470.28|0
1647948300000|2022-03-22 11:25:00|472.68|470.28|474.6|472.2|474.76|472.36|472.68|470.28|0
1647948600000|2022-03-22 11:30:00|474.76|472.36|474.6|472.2|475.88|473.48|474.6|472.2|0
1647948900000|2022-03-22 11:35:00|474.44|472.04|473.79|471.39|474.44|472.04|473.31|470.91|0
1647949200000|2022-03-22 11:40:00|473.63|471.23|473.79|471.39|474.59|472.19|473.47|471.07|0
1647949500000|2022-03-22 11:45:00|473.63|471.23|472.83|470.43|473.79|471.39|472.74|470.34|0
1647949800000|2022-03-22 11:50:00|472.67|470.27|472.98|470.58|473.15|470.75|472.35|469.95|0
1647950100000|2022-03-22 11:55:00|472.9|470.5|472.66|470.26|473.14|470.74|472.02|469.62|0
1647950400000|2022-03-22 12:00:00|472.58|470.18|472.34|469.94|472.82|470.42|472.18|469.78|0
1647950700000|2022-03-22 12:05:00|472.26|469.86|471.86|469.46|472.66|470.26|471.54|469.14|0
1647951000000|2022-03-22 12:10:00|471.93|469.53|471.06|468.66|472.34|469.94|471.06|468.66|0
1647951300000|2022-03-22 12:15:00|471.22|468.82|470.89|468.49|471.86|469.46|470.1|467.7|0
1647951600000|2022-03-22 12:20:00|470.73|468.33|471.05|468.65|472.17|469.77|470.73|468.33|0
1647951900000|2022-03-22 12:25:00|470.89|468.49|471.21|468.81|471.37|468.97|469.45|467.05|0
1647952200000|2022-03-22 12:30:00|471.05|468.65|471.53|469.13|471.53|469.13|469.93|467.53|0
1647952500000|2022-03-22 12:35:00|471.69|469.29|471.84|469.44|471.85|469.45|469.93|467.53|0
1647952800000|2022-03-22 12:40:00|471.68|469.28|472.16|469.76|472.24|469.84|471.52|469.12|0
1647953100000|2022-03-22 12:45:00|472.32|469.92|473.92|471.52|473.92|471.52|472.16|469.76|0
1647953400000|2022-03-22 12:50:00|473.76|471.36|473.76|471.36|473.92|471.52|473.12|470.72|0
1647953700000|2022-03-22 12:55:00|473.84|471.44|475.04|472.64|475.28|472.88|473.76|471.36|0
1647954000000|2022-03-22 13:00:00|475.2|472.8|476.16|473.76|476.32|473.92|475.2|472.8|0
1647954300000|2022-03-22 13:05:00|475.68|473.28|473.62|471.22|475.84|473.44|473.3|470.9|0
1647954600000|2022-03-22 13:10:00|473.46|471.06|473.3|470.9|473.78|471.38|472.5|470.1|0
1647954900000|2022-03-22 13:15:00|473.14|470.74|472.81|470.41|473.3|470.9|472.17|469.77|0
1647955200000|2022-03-22 13:20:00|472.97|470.57|473.77|471.37|473.93|471.53|472.33|469.93|0
1647955500000|2022-03-22 13:25:00|473.93|471.53|473.93|471.53|474.74|472.34|472.97|470.57|0
1647955800000|2022-03-22 13:30:00|474.73|472.33|476.02|473.62|478.11|475.71|474.25|471.85|0
1647956100000|2022-03-22 13:35:00|476.18|473.78|483.44|481.04|483.76|481.36|475.7|473.3|0
1647956400000|2022-03-22 13:40:00|483.28|480.88|483.11|480.71|484.25|481.85|480.85|478.45|0
1647956700000|2022-03-22 13:45:00|483.44|481.04|483.11|480.71|483.6|481.2|479.07|476.67|0
1647957000000|2022-03-22 13:50:00|483.43|481.03|482.62|480.22|483.6|481.2|478.99|476.59|0
1647957300000|2022-03-22 13:55:00|482.78|480.38|482.46|480.06|484.08|481.68|481.49|479.09|0
1647957600000|2022-03-22 14:00:00|483.92|481.52|490.83|488.43|490.83|488.43|483.59|481.19|0
1647957900000|2022-03-22 14:05:00|491.32|488.92|490.6|488.2|491.48|489.08|488.82|486.42|0
1647958200000|2022-03-22 14:10:00|490.77|488.37|490.11|487.71|491.74|489.34|489.46|487.06|0
1647958500000|2022-03-22 14:15:00|490.03|487.63|492.07|489.67|492.07|489.67|488|485.6|0
1647958800000|2022-03-22 14:20:00|492.23|489.83|492.71|490.31|493.86|491.46|491.25|488.85|0
1647959100000|2022-03-22 14:25:00|492.88|490.48|492.26|489.86|494.84|492.44|491.77|489.37|0
1647959400000|2022-03-22 14:30:00|492.43|490.03|495.69|493.29|495.86|493.46|492.43|490.03|0
1647959700000|2022-03-22 14:35:00|495.37|492.97|494.95|492.55|497.17|494.77|494.55|492.15|0
1647960000000|2022-03-22 14:40:00|495.04|492.64|494.54|492.14|497.49|495.09|493.73|491.33|0
1647960300000|2022-03-22 14:45:00|494.38|491.98|496.02|493.62|496.51|494.11|493.89|491.49|0
1647960600000|2022-03-22 14:50:00|496.34|493.94|496.01|493.61|496.34|493.94|494.87|492.47|0
1647960900000|2022-03-22 14:55:00|496.18|493.78|493.72|491.32|496.5|494.1|493.07|490.67|0
1647961200000|2022-03-22 15:00:00|493.88|491.48|493.23|490.83|494.37|491.97|490.13|487.73|0
1647961500000|2022-03-22 15:05:00|493.06|490.66|494.86|492.46|495.19|492.79|491.92|489.52|0
1647961800000|2022-03-22 15:10:00|495.19|492.79|495.84|493.44|496.66|494.26|494.04|491.64|0
1647962100000|2022-03-22 15:15:00|496|493.6|497.97|495.57|497.97|495.57|495.68|493.28|0
1647962400000|2022-03-22 15:20:00|497.64|495.24|499.61|497.21|499.61|497.21|496.49|494.09|0
1647962700000|2022-03-22 15:25:00|498.95|496.55|499.62|497.22|499.62|497.22|496.98|494.58|0
1647963000000|2022-03-22 15:30:00|499.7|497.3|496.67|494.27|499.7|497.3|495.69|493.29|0
1647963300000|2022-03-22 15:35:00|496.83|494.43|497.98|495.58|498.47|496.07|495.03|492.63|0
1647963600000|2022-03-22 15:40:00|498.14|495.74|493.84|491.44|498.63|496.23|493.84|491.44|0
1647963900000|2022-03-22 15:45:00|493.68|491.28|496.29|493.89|496.29|493.89|492.86|490.46|0
1647964200000|2022-03-22 15:50:00|496.45|494.05|495.96|493.56|496.62|494.22|494.49|492.09|0
1647964500000|2022-03-22 15:55:00|496.12|493.72|494.32|491.92|496.61|494.21|494.32|491.92|0
1647964800000|2022-03-22 16:00:00|494.65|492.25|493.83|491.43|495.3|492.9|492.69|490.29|0
1647965100000|2022-03-22 16:05:00|493.67|491.27|495.63|493.23|497.18|494.78|493.67|491.27|0
1647965400000|2022-03-22 16:10:00|495.46|493.06|494.97|492.57|496.61|494.21|493.99|491.59|0
1647965700000|2022-03-22 16:15:00|494.81|492.41|494.15|491.75|495.46|493.06|492.68|490.28|0
1647966000000|2022-03-22 16:20:00|493.99|491.59|491.54|489.14|494.31|491.91|489.34|486.94|0
1647966300000|2022-03-22 16:25:00|491.38|488.98|489.28|486.88|491.7|489.3|488.14|485.74|0
1647966600000|2022-03-22 16:30:00|488.95|486.55|489.68|487.28|489.68|487.28|487.16|484.76|0
1647966900000|2022-03-22 16:35:00|489.93|487.53|490.74|488.34|491.88|489.48|489.68|487.28|0
1647967200000|2022-03-22 16:40:00|490.58|488.18|489.92|487.52|492.04|489.64|488.29|485.89|0
1647967500000|2022-03-22 16:45:00|489.76|487.36|491.88|489.48|491.88|489.48|488.78|486.38|0
1647967800000|2022-03-22 16:50:00|492.04|489.64|495.14|492.74|495.14|492.74|492.04|489.64|0
1647968100000|2022-03-22 16:55:00|494.98|492.58|495.14|492.74|495.63|493.23|494|491.6|0
1647968400000|2022-03-22 17:00:00|494.98|492.58|497.1|494.7|497.27|494.87|493.83|491.43|0
1647968700000|2022-03-22 17:05:00|497.18|494.78|496.45|494.05|498.25|495.85|496.45|494.05|0
1647969000000|2022-03-22 17:10:00|496.28|493.88|497.59|495.19|497.59|495.19|495.3|492.9|0
1647969300000|2022-03-22 17:15:00|497.43|495.03|495.79|493.39|498.74|496.34|495.13|492.73|0
1647969600000|2022-03-22 17:20:00|495.62|493.22|493.17|490.77|495.62|493.22|492.35|489.95|0
1647969900000|2022-03-22 17:25:00|493.33|490.93|494.8|492.4|495.13|492.73|493.17|490.77|0
1647970200000|2022-03-22 17:30:00|495.13|492.73|497.42|495.02|497.58|495.18|495.13|492.73|0
1647970500000|2022-03-22 17:35:00|497.58|495.18|497.25|494.85|497.91|495.51|495.78|493.38|0
1647970800000|2022-03-22 17:40:00|497.09|494.69|496.76|494.36|497.09|494.69|494.8|492.4|0
1647971100000|2022-03-22 17:45:00|496.92|494.52|496.1|493.7|496.92|494.52|494.79|492.39|0
1647971400000|2022-03-22 17:50:00|496.27|493.87|497.98|495.58|498.23|495.83|496.1|493.7|0
1647971700000|2022-03-22 17:55:00|497.74|495.34|498.39|495.99|498.89|496.49|497.08|494.68|0
1647972000000|2022-03-22 18:00:00|498.56|496.16|495.93|493.53|498.89|496.49|494.95|492.55|0
1647972300000|2022-03-22 18:05:00|495.85|493.45|495.6|493.2|496.42|494.02|494.62|492.22|0
1647972600000|2022-03-22 18:10:00|495.68|493.28|495.84|493.44|497.24|494.84|494.95|492.55|0
1647972900000|2022-03-22 18:15:00|495.76|493.36|497.56|495.16|498.22|495.82|494.94|492.54|0
1647973200000|2022-03-22 18:20:00|497.73|495.33|493.96|491.56|497.73|495.33|493.63|491.23|0
1647973500000|2022-03-22 18:25:00|493.63|491.23|492.32|489.92|493.96|491.56|489.71|487.31|0
1647973800000|2022-03-22 18:30:00|492.49|490.09|494.61|492.21|494.77|492.37|489.71|487.31|0
1647974100000|2022-03-22 18:35:00|494.45|492.05|493.95|491.55|494.77|492.37|493.14|490.74|0
1647974400000|2022-03-22 18:40:00|493.79|491.39|493.21|490.81|493.95|491.55|492.15|489.75|0
1647974700000|2022-03-22 18:45:00|493.3|490.9|492.15|489.75|494.19|491.79|491.34|488.94|0
1647975000000|2022-03-22 18:50:00|492.31|489.91|494.44|492.04|495.09|492.69|491.66|489.26|0
1647975300000|2022-03-22 18:55:00|494.6|492.2|495.25|492.85|496.89|494.49|494.52|492.12|0
1647975600000|2022-03-22 19:00:00|494.93|492.53|497.55|495.15|497.71|495.31|494.76|492.36|0
1647975900000|2022-03-22 19:05:00|497.71|495.31|497.87|495.47|498.04|495.64|496.07|493.67|0
1647976200000|2022-03-22 19:10:00|497.71|495.31|498.03|495.63|498.36|495.96|495.41|493.01|0
1647976500000|2022-03-22 19:15:00|498.53|496.13|497.7|495.3|500.5|498.1|497.62|495.22|0
1647976800000|2022-03-22 19:20:00|498.03|495.63|496.8|494.4|498.85|496.45|493.93|491.53|0
1647977100000|2022-03-22 19:25:00|496.88|494.48|495.4|493|497.86|495.46|495.4|493|0
1647977400000|2022-03-22 19:30:00|495.08|492.68|497.2|494.8|497.7|495.3|494.42|492.02|0
1647977700000|2022-03-22 19:35:00|496.88|494.48|498.52|496.12|499.5|497.1|496.71|494.31|0
1647978000000|2022-03-22 19:40:00|498.19|495.79|500.32|497.92|501.14|498.74|497.04|494.64|0
1647978300000|2022-03-22 19:45:00|500.82|498.42|503.94|501.54|504.44|502.04|499.83|497.43|0
1647978600000|2022-03-22 19:50:00|503.28|500.88|496.05|493.65|505.27|502.87|496.05|493.65|0
1647978900000|2022-03-22 19:55:00|496.38|493.98|499.66|497.26|499.82|497.42|494.41|492.01|0
1647979200000|2022-03-22 20:00:00|498.67|496.27|500.48|498.08|500.81|498.41|498.67|496.27|0
1647979500000|2022-03-22 20:05:00|500.15|497.75|499.49|497.09|500.15|497.75|499|496.6|0
1647979800000|2022-03-22 20:10:00|499.16|496.76|498.83|496.43|499.49|497.09|498.83|496.43|0
1647980100000|2022-03-22 20:15:00|499.19|496.39|498.7|495.9|499.19|496.39|498.7|495.9|0
1647980400000|2022-03-22 20:20:00|498.86|496.06|499.35|496.55|499.85|497.05|498.86|496.06|0
1647980700000|2022-03-22 20:25:00|499.52|496.72|499.35|496.55|499.68|496.88|499.35|496.55|0
1647981000000|2022-03-22 20:30:00|499.43|496.63|499.68|496.88|499.68|496.88|499.35|496.55|0
1647981300000|2022-03-22 20:35:00|499.84|497.04|499.68|496.88|499.84|497.04|499.35|496.55|0
1647981600000|2022-03-22 20:40:00|499.84|497.04|500.17|497.37|500.17|497.37|499.67|496.87|0
1647981900000|2022-03-22 20:45:00|500.33|497.53|499.67|496.87|500.33|497.53|499.67|496.87|0
1647982200000|2022-03-22 20:50:00|499.83|497.03|500.16|497.36|500.16|497.36|499.67|496.87|0
1647982500000|2022-03-22 20:55:00|500|497.2|499.65|496.85|500.33|497.53|499.65|496.85|0
1647982800000|2022-03-22 21:00:00|499.6|496.8|499.24|496.44|499.72|496.92|499.24|496.44|0
1647983100000|2022-03-22 21:05:00|499.26|496.46|499.09|496.29|499.26|496.46|498.99|496.19|0
1647983400000|2022-03-22 21:10:00|499.06|496.26|499.06|496.26|499.09|496.29|498.92|496.12|0
1647983700000|2022-03-22 21:15:00|498.87|496.07|498.87|496.07|499.06|496.26|498.84|496.04|0
1647984000000|2022-03-22 21:20:00|498.94|496.14|498.44|495.64|498.94|496.14|498.44|495.64|0
1647984300000|2022-03-22 21:25:00|498.75|495.95|499.32|496.52|499.32|496.52|498.56|495.76|0
1647984600000|2022-03-22 21:30:00|499.49|496.69|498.86|496.06|499.49|496.69|498.86|496.06|0
1647984900000|2022-03-22 21:35:00|498.91|496.11|498.74|495.94|498.91|496.11|498.74|495.94|0
1647985200000|2022-03-22 21:40:00|498.76|495.96|498.76|495.96|498.76|495.96|498.65|495.85|0
1647985500000|2022-03-22 21:45:00|498.81|496.01|498.81|496.01|498.93|496.13|498.74|495.94|0
1647985800000|2022-03-22 21:50:00|498.93|496.13|499|496.2|499.12|496.32|498.69|495.89|0
1647986100000|2022-03-22 21:55:00|498.97|496.17|498.83|496.03|499.03|496.23|498.74|495.94|0
1647986400000|2022-03-22 22:00:00|498.73|495.93|497.91|495.11|498.82|496.02|496.19|493.39|0
1647986700000|2022-03-22 22:05:00|497.83|495.03|495.7|492.9|498|495.2|495.54|492.74|0
1647987000000|2022-03-22 22:10:00|495.78|492.98|496.92|494.12|497.17|494.37|495.53|492.73|0
1647987300000|2022-03-22 22:15:00|497.01|494.21|498.4|495.6|498.65|495.85|497.01|494.21|0
1647987600000|2022-03-22 22:20:00|498.48|495.68|500.04|497.24|500.29|497.49|498.48|495.68|0
1647987900000|2022-03-22 22:25:00|500.12|497.32|500.12|497.32|500.45|497.65|499.3|496.5|0
1647988200000|2022-03-22 22:30:00|499.96|497.16|499.46|496.66|500.61|497.81|499.46|496.66|0
1647988500000|2022-03-22 22:35:00|499.63|496.83|500.94|498.14|500.94|498.14|499.63|496.83|0
1647988800000|2022-03-22 22:40:00|500.85|498.05|503.74|500.94|503.74|500.94|500.85|498.05|0
1647989100000|2022-03-22 22:45:00|503.58|500.78|502.42|499.62|504.07|501.27|502.25|499.45|0
1647989400000|2022-03-22 22:50:00|502.25|499.45|502.42|499.62|503.41|500.61|501.92|499.12|0
1647989700000|2022-03-22 22:55:00|502.58|499.78|501.92|499.12|502.75|499.95|501.76|498.96|0
1647990000000|2022-03-22 23:00:00|502|499.2|502.58|499.78|502.58|499.78|501.92|499.12|0
1647990300000|2022-03-22 23:05:00|502.41|499.61|502.57|499.77|502.9|500.1|501.75|498.95|0
1647990600000|2022-03-22 23:10:00|502.65|499.85|501.91|499.11|502.82|500.02|501.75|498.95|0
1647990900000|2022-03-22 23:15:00|502.41|499.61|501.42|498.62|502.41|499.61|501.25|498.45|0
1647991200000|2022-03-22 23:20:00|501.33|498.53|500.92|498.12|501.58|498.78|500.76|497.96|0
1647991500000|2022-03-22 23:25:00|500.84|498.04|500.92|498.12|501.74|498.94|500.84|498.04|0
1647991800000|2022-03-22 23:30:00|501.08|498.28|501.08|498.28|501.25|498.45|500.92|498.12|0
1647992100000|2022-03-22 23:35:00|501.32|498.52|501.08|498.28|501.41|498.61|501.08|498.28|0
1647992400000|2022-03-22 23:40:00|500.99|498.19|501.08|498.28|501.24|498.44|500.75|497.95|0
1647992700000|2022-03-22 23:45:00|500.91|498.11|501.48|498.68|501.57|498.77|500.58|497.78|0
1647993000000|2022-03-22 23:50:00|501.57|498.77|501.9|499.1|502.56|499.76|501.57|498.77|0
1647993300000|2022-03-22 23:55:00|502.06|499.26|502.39|499.59|502.8|500|501.81|499.01|0
1647993600000|2022-03-23 00:00:00|502.22|499.42|501.73|498.93|504.2|501.4|501.4|498.6|0
1647993900000|2022-03-23 00:05:00|501.89|499.09|500.9|498.1|502.06|499.26|500.24|497.44|0
1647994200000|2022-03-23 00:10:00|501.07|498.27|499.99|497.19|501.07|498.27|499.42|496.62|0
1647994500000|2022-03-23 00:15:00|500.08|497.28|499.75|496.95|500.24|497.44|499.42|496.62|0
1647994800000|2022-03-23 00:20:00|499.91|497.11|499.25|496.45|499.91|497.11|499|496.2|0
1647995100000|2022-03-23 00:25:00|499.17|496.37|499.66|496.86|500.4|497.6|499.16|496.36|0
1647995400000|2022-03-23 00:30:00|499.91|497.11|498.59|495.79|499.91|497.11|498.43|495.63|0
1647995700000|2022-03-23 00:35:00|498.42|495.62|498.09|495.29|499.25|496.45|497.93|495.13|0
1647996000000|2022-03-23 00:40:00|498.17|495.37|498.5|495.7|499.08|496.28|498.09|495.29|0
1647996300000|2022-03-23 00:45:00|498.58|495.78|499.08|496.28|499.41|496.61|498.5|495.7|0
1647996600000|2022-03-23 00:50:00|499.4|496.6|498.58|495.78|499.57|496.77|498.5|495.7|0
1647996900000|2022-03-23 00:55:00|498.5|495.7|498.25|495.45|499.24|496.44|498|495.2|0
1647997200000|2022-03-23 01:00:00|498.41|495.61|498.25|495.45|499.4|496.6|497.84|495.04|0
1647997500000|2022-03-23 01:05:00|498.41|495.61|498.57|495.77|498.58|495.78|497.92|495.12|0
1647997800000|2022-03-23 01:10:00|498.74|495.94|498.9|496.1|499.72|496.92|498.49|495.69|0
1647998100000|2022-03-23 01:15:00|498.82|496.02|499.56|496.76|499.72|496.92|498.08|495.28|0
1647998400000|2022-03-23 01:20:00|499.72|496.92|499.55|496.75|500.54|497.74|499.39|496.59|0
1647998700000|2022-03-23 01:25:00|499.47|496.67|499.88|497.08|500.13|497.33|498.9|496.1|0
1647999000000|2022-03-23 01:30:00|500.21|497.41|499.88|497.08|500.21|497.41|498.07|495.27|0
1647999300000|2022-03-23 01:35:00|499.71|496.91|498.89|496.09|500.04|497.24|498.56|495.76|0
1647999600000|2022-03-23 01:40:00|498.97|496.17|499.55|496.75|499.62|496.82|498.89|496.09|0
1647999900000|2022-03-23 01:45:00|499.62|496.82|498.72|495.92|499.71|496.91|498.23|495.43|0
1648000200000|2022-03-23 01:50:00|498.8|496|500.2|497.4|500.53|497.73|498.8|496|0
1648000500000|2022-03-23 01:55:00|500.11|497.31|501.51|498.71|501.51|498.71|500.11|497.31|0
1648000800000|2022-03-23 02:00:00|501.35|498.55|501.26|498.46|502.01|499.21|500.52|497.72|0
1648001100000|2022-03-23 02:05:00|501.35|498.55|500.19|497.39|501.67|498.87|500.19|497.39|0
1648001400000|2022-03-23 02:10:00|499.94|497.14|499.2|496.4|500.03|497.23|499.04|496.24|0
1648001700000|2022-03-23 02:15:00|499.12|496.32|501.18|498.38|501.18|498.38|499.12|496.32|0
1648002000000|2022-03-23 02:20:00|501.34|498.54|501.5|498.7|501.67|498.87|501.34|498.54|0
1648002300000|2022-03-23 02:25:00|501.58|498.78|501.01|498.21|502.49|499.69|500.84|498.04|0
1648002600000|2022-03-23 02:30:00|500.84|498.04|502.24|499.44|502.65|499.85|500.68|497.88|0
1648002900000|2022-03-23 02:35:00|502.07|499.27|502.4|499.6|502.65|499.85|501.83|499.03|0
1648003200000|2022-03-23 02:40:00|502.32|499.52|503.64|500.84|503.8|501|502.16|499.36|0
1648003500000|2022-03-23 02:45:00|503.47|500.67|504.3|501.5|504.63|501.83|503.47|500.67|0
1648003800000|2022-03-23 02:50:00|504.13|501.33|504.21|501.41|504.96|502.16|504.13|501.33|0
1648004100000|2022-03-23 02:55:00|504.13|501.33|503.88|501.08|504.95|502.15|503.63|500.83|0
1648004400000|2022-03-23 03:00:00|504.13|501.33|504.2|501.4|504.62|501.82|503.96|501.16|0
1648004700000|2022-03-23 03:05:00|504.29|501.49|502.64|499.84|504.37|501.57|502.47|499.67|0
1648005000000|2022-03-23 03:10:00|502.47|499.67|502.88|500.08|502.96|500.16|501.98|499.18|0
1648005300000|2022-03-23 03:15:00|502.8|500|502.96|500.16|502.96|500.16|502.47|499.67|0
1648005600000|2022-03-23 03:20:00|502.88|500.08|502.38|499.58|502.88|500.08|501.81|499.01|0
1648005900000|2022-03-23 03:25:00|502.3|499.5|501.72|498.92|502.8|500|501.31|498.51|0
1648006200000|2022-03-23 03:30:00|501.88|499.08|501.8|499|502.13|499.33|501.55|498.75|0
1648006500000|2022-03-23 03:35:00|501.72|498.92|502.13|499.33|502.46|499.66|501.64|498.84|0
1648006800000|2022-03-23 03:40:00|502.04|499.24|501.3|498.5|502.13|499.33|500.98|498.18|0
1648007100000|2022-03-23 03:45:00|501.47|498.67|502.2|499.4|502.46|499.66|501.3|498.5|0
1648007400000|2022-03-23 03:50:00|502.29|499.49|501.96|499.16|502.78|499.98|501.79|498.99|0
1648007700000|2022-03-23 03:55:00|502.12|499.32|501.46|498.66|502.95|500.15|501.13|498.33|0
1648008000000|2022-03-23 04:00:00|501.38|498.58|501.62|498.82|501.7|498.9|500.8|498|0
1648008300000|2022-03-23 04:05:00|501.79|498.99|501.7|498.9|502.03|499.23|501.46|498.66|0
1648008600000|2022-03-23 04:10:00|501.62|498.82|501.62|498.82|501.95|499.15|501.53|498.73|0
1648008900000|2022-03-23 04:15:00|501.7|498.9|501.37|498.57|501.95|499.15|501.37|498.57|0
1648009200000|2022-03-23 04:20:00|501.29|498.49|501.62|498.82|501.78|498.98|501.12|498.32|0
1648009500000|2022-03-23 04:25:00|501.53|498.73|501.94|499.14|501.94|499.14|501.29|498.49|0
1648009800000|2022-03-23 04:30:00|502.11|499.31|502.19|499.39|502.6|499.8|501.78|498.98|0
1648010100000|2022-03-23 04:35:00|502.11|499.31|502.27|499.47|502.43|499.63|502.02|499.22|0
1648010400000|2022-03-23 04:40:00|502.18|499.38|502.1|499.3|502.18|499.38|501.94|499.14|0
1648010700000|2022-03-23 04:45:00|502.18|499.38|502.59|499.79|502.76|499.96|502.02|499.22|0
1648011000000|2022-03-23 04:50:00|502.51|499.71|502.76|499.96|502.76|499.96|502.43|499.63|0
1648011300000|2022-03-23 04:55:00|502.92|500.12|503.41|500.61|503.75|500.95|502.92|500.12|0
1648011600000|2022-03-23 05:00:00|503.49|500.69|502.92|500.12|504.24|501.44|502.92|500.12|0
1648011900000|2022-03-23 05:05:00|502.83|500.03|502.17|499.37|502.92|500.12|501.35|498.55|0
1648012200000|2022-03-23 05:10:00|502.09|499.29|502.58|499.78|502.91|500.11|501.93|499.13|0
1648012500000|2022-03-23 05:15:00|502.66|499.86|503.41|500.61|504.07|501.27|502.58|499.78|0
1648012800000|2022-03-23 05:20:00|503.24|500.44|503.73|500.93|503.81|501.01|503.08|500.28|0
1648013100000|2022-03-23 05:25:00|503.81|501.01|503.24|500.44|503.9|501.1|503.07|500.27|0
1648013400000|2022-03-23 05:30:00|503.4|500.6|503.56|500.76|503.73|500.93|503.24|500.44|0
1648013700000|2022-03-23 05:35:00|503.64|500.84|504.06|501.26|504.22|501.42|503.56|500.76|0
1648014000000|2022-03-23 05:40:00|503.97|501.17|504.22|501.42|504.39|501.59|503.81|501.01|0
1648014300000|2022-03-23 05:45:00|504.3|501.5|503.89|501.09|504.72|501.92|503.89|501.09|0
1648014600000|2022-03-23 05:50:00|503.72|500.92|503.89|501.09|504.05|501.25|503.72|500.92|0
1648014900000|2022-03-23 05:55:00|503.72|500.92|504.21|501.41|504.21|501.41|503.72|500.92|0
1648015200000|2022-03-23 06:00:00|504.38|501.58|503.06|500.26|504.38|501.58|503.06|500.26|0
1648015500000|2022-03-23 06:05:00|502.89|500.09|503.55|500.75|503.55|500.75|502.89|500.09|0
1648015800000|2022-03-23 06:10:00|503.46|500.66|503.88|501.08|503.88|501.08|503.22|500.42|0
1648016100000|2022-03-23 06:15:00|504.04|501.24|504.37|501.57|504.37|501.57|504.04|501.24|0
1648016400000|2022-03-23 06:20:00|504.54|501.74|503.87|501.07|504.54|501.74|503.54|500.74|0
1648016700000|2022-03-23 06:25:00|503.71|500.91|502.72|499.92|503.87|501.07|502.72|499.92|0
1648017000000|2022-03-23 06:30:00|502.63|499.83|502.22|499.42|502.63|499.83|501.56|498.76|0
1648017300000|2022-03-23 06:35:00|502.38|499.58|502.88|500.08|502.88|500.08|501.72|498.92|0
1648017600000|2022-03-23 06:40:00|502.96|500.16|502.08|499.28|503.21|500.41|502|499.2|0
1648017900000|2022-03-23 06:45:00|502|499.2|501.01|498.21|502.49|499.69|500.84|498.04|0
1648018200000|2022-03-23 06:50:00|501.09|498.29|500.84|498.04|501.17|498.37|500.35|497.55|0
1648018500000|2022-03-23 06:55:00|500.76|497.96|501.41|498.61|501.66|498.86|500.68|497.88|0
1648018800000|2022-03-23 07:00:00|501.5|498.7|500.51|497.71|501.66|498.86|499.85|497.05|0
1648019100000|2022-03-23 07:05:00|500.31|497.91|499.56|497.16|500.31|497.91|498.82|496.42|0
1648019400000|2022-03-23 07:10:00|499.65|497.25|498.66|496.26|499.65|497.25|498.49|496.09|0
1648019700000|2022-03-23 07:15:00|498.49|496.09|498.82|496.42|498.99|496.59|498.49|496.09|0
1648020000000|2022-03-23 07:20:00|498.57|496.17|498.82|496.42|499.31|496.91|498.49|496.09|0
1648020300000|2022-03-23 07:25:00|498.9|496.5|499.55|497.15|499.64|497.24|498.9|496.5|0
1648020600000|2022-03-23 07:30:00|499.47|497.07|498.16|495.76|499.47|497.07|498.16|495.76|0
1648020900000|2022-03-23 07:35:00|497.66|495.26|498.48|496.08|498.48|496.08|496.84|494.44|0
1648021200000|2022-03-23 07:40:00|498.32|495.92|498.07|495.67|498.65|496.25|497.99|495.59|0
1648021500000|2022-03-23 07:45:00|498.15|495.75|498.31|495.91|498.39|495.99|497.73|495.33|0
1648021800000|2022-03-23 07:50:00|498.48|496.08|498.31|495.91|498.64|496.24|497.82|495.42|0
1648022100000|2022-03-23 07:55:00|498.15|495.75|497.82|495.42|498.48|496.08|497.65|495.25|0
1648022400000|2022-03-23 08:00:00|497.98|495.58|495.92|493.52|498.64|496.24|495.35|492.95|0
1648022700000|2022-03-23 08:05:00|495.68|493.28|495.84|493.44|496.99|494.59|494.69|492.29|0
1648023000000|2022-03-23 08:10:00|495.76|493.36|495.26|492.86|497.32|494.92|495.02|492.62|0
1648023300000|2022-03-23 08:15:00|495.35|492.95|493.54|491.14|496.49|494.09|492.89|490.49|0
1648023600000|2022-03-23 08:20:00|493.46|491.06|491.9|489.5|493.54|491.14|491.58|489.18|0
1648023900000|2022-03-23 08:25:00|492.07|489.67|492.07|489.67|492.89|490.49|491.58|489.18|0
1648024200000|2022-03-23 08:30:00|492.23|489.83|492.23|489.83|492.72|490.32|491.74|489.34|0
1648024500000|2022-03-23 08:35:00|492.14|489.74|493.37|490.97|493.45|491.05|492.06|489.66|0
1648024800000|2022-03-23 08:40:00|493.21|490.81|493.86|491.46|494.19|491.79|493.04|490.64|0
1648025100000|2022-03-23 08:45:00|493.7|491.3|494.68|492.28|494.84|492.44|493.2|490.8|0
1648025400000|2022-03-23 08:50:00|494.84|492.44|495.17|492.77|495.66|493.26|494.35|491.95|0
1648025700000|2022-03-23 08:55:00|495|492.6|494.34|491.94|495.33|492.93|494.18|491.78|0
1648026000000|2022-03-23 09:00:00|494.51|492.11|495.33|492.93|495.33|492.93|493.85|491.45|0
1648026300000|2022-03-23 09:05:00|495.16|492.76|494.34|491.94|495.33|492.93|494.01|491.61|0
1648026600000|2022-03-23 09:10:00|494.18|491.78|493.85|491.45|494.67|492.27|493.85|491.45|0
1648026900000|2022-03-23 09:15:00|493.76|491.36|494.66|492.26|494.83|492.43|493.19|490.79|0
1648027200000|2022-03-23 09:20:00|494.5|492.1|493.19|490.79|495.32|492.92|493.1|490.7|0
1648027500000|2022-03-23 09:25:00|493.35|490.95|492.37|489.97|493.68|491.28|492.37|489.97|0
1648027800000|2022-03-23 09:30:00|491.88|489.48|491.3|488.9|491.88|489.48|490.24|487.84|0
1648028100000|2022-03-23 09:35:00|491.22|488.82|490.08|487.68|491.22|488.82|488.77|486.37|0
1648028400000|2022-03-23 09:40:00|490.24|487.84|488.77|486.37|490.24|487.84|488.61|486.21|0
1648028700000|2022-03-23 09:45:00|488.61|486.21|487.3|484.9|488.77|486.37|487.3|484.9|0
1648029000000|2022-03-23 09:50:00|487.14|484.74|487.3|484.9|488.44|486.04|487.14|484.74|0
1648029300000|2022-03-23 09:55:00|487.46|485.06|487.7|485.3|488.44|486.04|486.65|484.25|0
1648029600000|2022-03-23 10:00:00|487.79|485.39|489.41|487.01|489.41|487.01|487.7|485.3|0
1648029900000|2022-03-23 10:05:00|489.49|487.09|488.66|486.26|489.96|487.56|488.27|485.87|0
1648030200000|2022-03-23 10:10:00|488.5|486.1|489.31|486.91|489.63|487.23|488.17|485.77|0
1648030500000|2022-03-23 10:15:00|489.47|487.07|488.9|486.5|489.47|487.07|488.33|485.93|0
1648030800000|2022-03-23 10:20:00|488.82|486.42|487.92|485.52|489.14|486.74|487.68|485.28|0
1648031100000|2022-03-23 10:25:00|487.84|485.44|487.51|485.11|488.65|486.25|487.51|485.11|0
1648031400000|2022-03-23 10:30:00|487.67|485.27|488.81|486.41|489.14|486.74|487.35|484.95|0
1648031700000|2022-03-23 10:35:00|488.73|486.33|488.48|486.08|489.62|487.22|488.32|485.92|0
1648032000000|2022-03-23 10:40:00|488.56|486.16|486.37|483.97|488.81|486.41|486.04|483.64|0
1648032300000|2022-03-23 10:45:00|486.21|483.81|487.67|485.27|487.83|485.43|485.88|483.48|0
1648032600000|2022-03-23 10:50:00|487.5|485.1|489.13|486.73|489.37|486.97|487.5|485.1|0
1648032900000|2022-03-23 10:55:00|489.29|486.89|488.47|486.07|489.62|487.22|487.66|485.26|0
1648033200000|2022-03-23 11:00:00|488.8|486.4|488.96|486.56|489.29|486.89|488.47|486.07|0
1648033500000|2022-03-23 11:05:00|489.04|486.64|486.36|483.96|489.29|486.89|486.19|483.79|0
1648033800000|2022-03-23 11:10:00|486.52|484.12|487.82|485.42|488.31|485.91|486.52|484.12|0
1648034100000|2022-03-23 11:15:00|487.98|485.58|487.98|485.58|488.47|486.07|487.65|485.25|0
1648034400000|2022-03-23 11:20:00|488.14|485.74|486.19|483.79|488.14|485.74|486.03|483.63|0
1648034700000|2022-03-23 11:25:00|486.35|483.95|486.19|483.79|487|484.6|485.86|483.46|0
1648035000000|2022-03-23 11:30:00|486.02|483.62|486.51|484.11|486.67|484.27|485.86|483.46|0
1648035300000|2022-03-23 11:35:00|486.35|483.95|486.18|483.78|487.64|485.24|486.18|483.78|0
1648035600000|2022-03-23 11:40:00|486.34|483.94|484.07|481.67|486.34|483.94|483.26|480.86|0
1648035900000|2022-03-23 11:45:00|484.23|481.83|484.72|482.32|484.88|482.48|483.58|481.18|0
1648036200000|2022-03-23 11:50:00|484.55|482.15|484.71|482.31|485.04|482.64|482.45|480.05|0
1648036500000|2022-03-23 11:55:00|484.88|482.48|485.28|482.88|485.52|483.12|484.55|482.15|0
1648036800000|2022-03-23 12:00:00|485.44|483.04|484.87|482.47|486.25|483.85|484.71|482.31|0
1648037100000|2022-03-23 12:05:00|485.03|482.63|486.25|483.85|486.33|483.93|484.38|481.98|0
1648037400000|2022-03-23 12:10:00|486.17|483.77|487.71|485.31|487.96|485.56|486.17|483.77|0
1648037700000|2022-03-23 12:15:00|487.63|485.23|486.65|484.25|487.79|485.39|486.33|483.93|0
1648038000000|2022-03-23 12:20:00|486.49|484.09|485.84|483.44|487.14|484.74|485.68|483.28|0
1648038300000|2022-03-23 12:25:00|486.16|483.76|485.84|483.44|486.65|484.25|484.86|482.46|0
1648038600000|2022-03-23 12:30:00|486|483.6|484.05|481.65|486.32|483.92|483.72|481.32|0
1648038900000|2022-03-23 12:35:00|484.37|481.97|483.4|481|484.54|482.14|482.91|480.51|0
1648039200000|2022-03-23 12:40:00|483.48|481.08|484.04|481.64|484.04|481.64|482.75|480.35|0
1648039500000|2022-03-23 12:45:00|483.88|481.48|483.56|481.16|484.53|482.13|483.4|481|0
1648039800000|2022-03-23 12:50:00|483.47|481.07|480.32|477.92|483.47|481.07|480.16|477.76|0
1648040100000|2022-03-23 12:55:00|480.48|478.08|481.93|479.53|482.1|479.7|480.32|477.92|0
1648040400000|2022-03-23 13:00:00|481.77|479.37|482.26|479.86|483.23|480.83|481.77|479.37|0
1648040700000|2022-03-23 13:05:00|482.25|479.85|483.39|480.99|484.2|481.8|481.93|479.53|0
1648041000000|2022-03-23 13:10:00|483.22|480.82|482.09|479.69|483.22|480.82|481.28|478.88|0
1648041300000|2022-03-23 13:15:00|482.25|479.85|482.9|480.5|483.71|481.31|482.09|479.69|0
1648041600000|2022-03-23 13:20:00|482.97|480.57|484.35|481.95|484.84|482.44|481.28|478.88|0
1648041900000|2022-03-23 13:25:00|484.19|481.79|480.38|477.98|484.68|482.28|480.38|477.98|0
1648042200000|2022-03-23 13:30:00|480.3|477.9|479.5|477.1|483.22|480.82|478.21|475.81|0
1648042500000|2022-03-23 13:35:00|479.01|476.61|476.75|474.35|481.11|478.71|476.75|474.35|0
1648042800000|2022-03-23 13:40:00|475.95|473.55|480.55|478.15|482.33|479.93|475.95|473.55|0
1648043100000|2022-03-23 13:45:00|480.39|477.99|475.89|473.49|480.39|477.99|475.57|473.17|0
1648043400000|2022-03-23 13:50:00|476.05|473.65|479.26|476.86|479.26|476.86|475.17|472.77|0
1648043700000|2022-03-23 13:55:00|479.42|477.02|477.49|475.09|482.16|479.76|477.49|475.09|0
1648044000000|2022-03-23 14:00:00|477.01|474.61|478.94|476.54|479.74|477.34|475.64|473.24|0
1648044300000|2022-03-23 14:05:00|478.78|476.38|483.12|480.72|484.25|481.85|478.13|475.73|0
1648044600000|2022-03-23 14:10:00|483.28|480.88|485.25|482.85|485.25|482.85|481.51|479.11|0
1648044900000|2022-03-23 14:15:00|485.41|483.01|485.9|483.5|488.01|485.61|485.41|483.01|0
1648045200000|2022-03-23 14:20:00|486.06|483.66|487.88|485.48|488.04|485.64|484.15|481.75|0
1648045500000|2022-03-23 14:25:00|488.04|485.64|485.54|483.14|488.37|485.97|483.43|481.03|0
1648045800000|2022-03-23 14:30:00|485.86|483.46|487.32|484.92|488.46|486.06|484.97|482.57|0
1648046100000|2022-03-23 14:35:00|487.65|485.25|486.02|483.62|487.97|485.57|485.37|482.97|0
1648046400000|2022-03-23 14:40:00|486.35|483.95|482.86|480.46|487.64|485.24|481.97|479.57|0
1648046700000|2022-03-23 14:45:00|482.62|480.22|481.81|479.41|482.62|480.22|479.87|477.47|0
1648047000000|2022-03-23 14:50:00|482.45|480.05|483.26|480.86|484.72|482.32|480.35|477.95|0
1648047300000|2022-03-23 14:55:00|483.1|480.7|483.42|481.02|484.88|482.48|482.61|480.21|0
1648047600000|2022-03-23 15:00:00|483.74|481.34|486.17|483.77|487.63|485.23|483.5|481.1|0
1648047900000|2022-03-23 15:05:00|486.01|483.61|484.71|482.31|486.98|484.58|484.71|482.31|0
1648048200000|2022-03-23 15:10:00|484.39|481.99|486.73|484.33|486.82|484.42|483.58|481.18|0
1648048500000|2022-03-23 15:15:00|486.66|484.26|486.17|483.77|487.47|485.07|485.03|482.63|0
1648048800000|2022-03-23 15:20:00|486.33|483.93|488.11|485.71|489.09|486.69|486|483.6|0
1648049100000|2022-03-23 15:25:00|488.44|486.04|488.92|486.52|489.9|487.5|487.79|485.39|0
1648049400000|2022-03-23 15:30:00|489.16|486.76|486.89|484.49|489.16|486.76|486.49|484.09|0
1648049700000|2022-03-23 15:35:00|486.97|484.57|487.23|484.83|487.56|485.16|484.89|482.49|0
1648050000000|2022-03-23 15:40:00|487.07|484.67|486.25|483.85|487.23|484.83|483.98|481.58|0
1648050300000|2022-03-23 15:45:00|486.09|483.69|484.79|482.39|486.74|484.34|484.14|481.74|0
1648050600000|2022-03-23 15:50:00|484.63|482.23|486.57|484.17|486.9|484.5|484.3|481.9|0
1648050900000|2022-03-23 15:55:00|486.74|484.34|486.57|484.17|487.39|484.99|485.84|483.44|0
1648051200000|2022-03-23 16:00:00|486.73|484.33|487.38|484.98|491.13|488.73|486.41|484.01|0
1648051500000|2022-03-23 16:05:00|487.22|484.82|483.16|480.76|487.71|485.31|482.35|479.95|0
1648051800000|2022-03-23 16:10:00|482.84|480.44|480.57|478.17|482.84|480.44|477.91|475.51|0
1648052100000|2022-03-23 16:15:00|480.41|478.01|484.3|481.9|484.47|482.07|480.41|478.01|0
1648052400000|2022-03-23 16:20:00|484.14|481.74|483.01|480.61|484.63|482.23|482.36|479.96|0
1648052700000|2022-03-23 16:25:00|483.25|480.85|483.65|481.25|483.65|481.25|482.36|479.96|0
1648053000000|2022-03-23 16:30:00|483.81|481.41|483.49|481.09|485.6|483.2|483|480.6|0
1648053300000|2022-03-23 16:35:00|483.33|480.93|482.19|479.79|483.49|481.09|480.41|478.01|0
1648053600000|2022-03-23 16:40:00|481.95|479.55|477.51|475.11|482.68|480.28|477.51|475.11|0
1648053900000|2022-03-23 16:45:00|477.83|475.43|479.2|476.8|480.01|477.61|476.38|473.98|0
1648054200000|2022-03-23 16:50:00|478.56|476.16|480.33|477.93|480.98|478.58|478.24|475.84|0
1648054500000|2022-03-23 16:55:00|479.68|477.28|481.13|478.73|481.62|479.22|479.52|477.12|0
1648054800000|2022-03-23 17:00:00|480.97|478.57|477.75|475.35|481.78|479.38|477.59|475.19|0
1648055100000|2022-03-23 17:05:00|477.91|475.51|480.32|477.92|480.65|478.25|477.59|475.19|0
1648055400000|2022-03-23 17:10:00|480.16|477.76|479.51|477.11|480.81|478.41|478.23|475.83|0
1648055700000|2022-03-23 17:15:00|480|477.6|476.45|474.05|480.16|477.76|476.21|473.81|0
1648056000000|2022-03-23 17:20:00|476.53|474.13|473.24|470.84|477.1|474.7|472.92|470.52|0
1648056300000|2022-03-23 17:25:00|473.08|470.68|470.04|467.64|473.08|470.68|469.09|466.69|0
1648056600000|2022-03-23 17:30:00|469.56|467.16|471.96|469.56|472.92|470.52|468.45|466.05|0
1648056900000|2022-03-23 17:35:00|472.28|469.88|471.8|469.4|472.92|470.52|471.16|468.76|0
1648057200000|2022-03-23 17:40:00|471.64|469.24|469.08|466.68|471.96|469.56|469.08|466.68|0
1648057500000|2022-03-23 17:45:00|468.92|466.52|469.87|467.47|470.35|467.95|468.12|465.72|0
1648057800000|2022-03-23 17:50:00|469.71|467.31|474.03|471.63|474.03|471.63|468.76|466.36|0
1648058100000|2022-03-23 17:55:00|474.19|471.79|474.19|471.79|474.83|472.43|473.23|470.83|0
1648058400000|2022-03-23 18:00:00|474.35|471.95|474.26|471.86|474.83|472.43|472.59|470.19|0
1648058700000|2022-03-23 18:05:00|474.19|471.79|469.74|467.34|474.19|471.79|469.26|466.86|0
1648059000000|2022-03-23 18:10:00|469.89|467.49|468.94|466.54|470.53|468.13|468.46|466.06|0
1648059300000|2022-03-23 18:15:00|468.62|466.22|471.81|469.41|472.13|469.73|467.5|465.1|0
1648059600000|2022-03-23 18:20:00|471.72|469.32|471.01|468.61|472.61|470.21|470.53|468.13|0
1648059900000|2022-03-23 18:25:00|470.85|468.45|474.85|472.45|474.85|472.45|470.53|468.13|0
1648060200000|2022-03-23 18:30:00|475.17|472.77|472.44|470.04|475.81|473.41|471.96|469.56|0
1648060500000|2022-03-23 18:35:00|472.12|469.72|474.2|471.8|474.36|471.96|470.52|468.12|0
1648060800000|2022-03-23 18:40:00|474.52|472.12|474.2|471.8|475.16|472.76|473.08|470.68|0
1648061100000|2022-03-23 18:45:00|474.28|471.88|474.06|471.66|477.57|475.17|473.88|471.48|0
1648061400000|2022-03-23 18:50:00|474.38|471.98|472.93|470.53|474.55|472.15|472.05|469.65|0
1648061700000|2022-03-23 18:55:00|473.26|470.86|468.44|466.04|473.26|470.86|468.28|465.88|0
1648062000000|2022-03-23 19:00:00|468.92|466.52|472.76|470.36|473.88|471.48|467.48|465.08|0
1648062300000|2022-03-23 19:05:00|472.44|470.04|469.23|466.83|472.44|470.04|468.59|466.19|0
1648062600000|2022-03-23 19:10:00|468.75|466.35|468.91|466.51|470.51|468.11|467.95|465.55|0
1648062900000|2022-03-23 19:15:00|469.23|466.83|468.27|465.87|470.35|467.95|467.95|465.55|0
1648063200000|2022-03-23 19:20:00|468.11|465.71|472.11|469.71|472.11|469.71|467.71|465.31|0
1648063500000|2022-03-23 19:25:00|472.27|469.87|472.43|470.03|472.75|470.35|470.98|468.58|0
1648063800000|2022-03-23 19:30:00|471.62|469.22|470.34|467.94|473.39|470.99|469.7|467.3|0
1648064100000|2022-03-23 19:35:00|470.18|467.78|468.74|466.34|471.3|468.9|468.74|466.34|0
1648064400000|2022-03-23 19:40:00|468.58|466.18|470.82|468.42|470.98|468.58|465.07|462.67|0
1648064700000|2022-03-23 19:45:00|470.66|468.26|468.9|466.5|473.38|470.98|468.42|466.02|0
1648065000000|2022-03-23 19:50:00|466.98|464.58|463.16|460.76|466.98|464.58|462.68|460.28|0
1648065300000|2022-03-23 19:55:00|464.11|461.71|459.47|457.07|465.86|463.46|459.47|457.07|0
1648065600000|2022-03-23 20:00:00|459.94|457.54|459.15|456.75|460.1|457.7|458.36|455.96|0
1648065900000|2022-03-23 20:05:00|459.07|456.67|458.99|456.59|459.78|457.38|458.51|456.11|0
1648066200000|2022-03-23 20:10:00|459.15|456.75|459.94|457.54|459.94|457.54|458.83|456.43|0
1648066500000|2022-03-23 20:15:00|459.82|457.02|460.13|457.33|460.14|457.34|459.66|456.86|0
1648066800000|2022-03-23 20:20:00|460.05|457.25|460.45|457.65|460.93|458.13|459.98|457.18|0
1648067100000|2022-03-23 20:25:00|460.53|457.73|460.29|457.49|460.92|458.12|460.13|457.33|0
1648067400000|2022-03-23 20:30:00|460.61|457.81|460.76|457.96|461.08|458.28|460.29|457.49|0
1648067700000|2022-03-23 20:35:00|460.92|458.12|460.68|457.88|460.92|458.12|460.28|457.48|0
1648068000000|2022-03-23 20:40:00|460.6|457.8|460.76|457.96|460.76|457.96|460.28|457.48|0
1648068300000|2022-03-23 20:45:00|460.83|458.03|461.23|458.43|461.23|458.43|460.6|457.8|0
1648068600000|2022-03-23 20:50:00|461.39|458.59|461.31|458.51|461.39|458.59|461.07|458.27|0
1648068900000|2022-03-23 20:55:00|461.39|458.59|460.9|458.1|461.55|458.75|460.9|458.1|0
1648069200000|2022-03-23 21:00:00|460.81|458.01|460.19|457.39|460.83|458.03|460.07|457.27|0
1648069500000|2022-03-23 21:05:00|460.07|457.27|460.14|457.34|460.19|457.39|459.98|457.18|0
1648069800000|2022-03-23 21:10:00|460|457.2|460.18|457.38|460.21|457.41|460|457.2|0
1648070100000|2022-03-23 21:15:00|460.21|457.41|460.11|457.31|460.21|457.41|459.99|457.19|0
1648070400000|2022-03-23 21:20:00|460.01|457.21|460.11|457.31|460.18|457.38|459.97|457.17|0
1648070700000|2022-03-23 21:25:00|460.06|457.26|460.24|457.44|460.24|457.44|460.06|457.26|0
1648071000000|2022-03-23 21:30:00|460.22|457.42|460.31|457.51|460.64|457.84|460.22|457.42|0
1648071300000|2022-03-23 21:35:00|460.59|457.79|460.35|457.55|460.59|457.79|460.35|457.55|0
1648071600000|2022-03-23 21:40:00|460.45|457.65|460.45|457.65|460.63|457.83|460.4|457.6|0
1648071900000|2022-03-23 21:45:00|460.42|457.62|460.35|457.55|460.49|457.69|460.35|457.55|0
1648072200000|2022-03-23 21:50:00|460.4|457.6|460.42|457.62|460.51|457.71|460.37|457.57|0
1648072500000|2022-03-23 21:55:00|460.49|457.69|460.51|457.71|460.63|457.83|460.46|457.66|0
1648072800000|2022-03-23 22:00:00|461.59|458.79|459.77|456.97|461.59|458.79|459.77|456.97|0
1648073100000|2022-03-23 22:05:00|459.93|457.13|460.25|457.45|460.48|457.68|459.93|457.13|0
1648073400000|2022-03-23 22:10:00|460.32|457.52|460.09|457.29|461.2|458.4|460|457.2|0
1648073700000|2022-03-23 22:15:00|460.24|457.44|461.03|458.23|461.19|458.39|459.93|457.13|0
1648074000000|2022-03-23 22:20:00|461.11|458.31|461.19|458.39|461.27|458.47|460.87|458.07|0
1648074300000|2022-03-23 22:25:00|461.42|458.62|461.66|458.86|461.82|459.02|461.19|458.39|0
1648074600000|2022-03-23 22:30:00|461.82|459.02|462.46|459.66|462.77|459.97|461.82|459.02|0
1648074900000|2022-03-23 22:35:00|462.3|459.5|462.14|459.34|462.85|460.05|461.98|459.18|0
1648075200000|2022-03-23 22:40:00|462.29|459.49|461.82|459.02|462.29|459.49|461.82|459.02|0
1648075500000|2022-03-23 22:45:00|461.66|458.86|461.66|458.86|461.82|459.02|461.18|458.38|0
1648075800000|2022-03-23 22:50:00|461.73|458.93|461.49|458.69|461.73|458.93|461.18|458.38|0
1648076100000|2022-03-23 22:55:00|461.34|458.54|461.97|459.17|461.97|459.17|461.18|458.38|0
1648076400000|2022-03-23 23:00:00|462.13|459.33|462.92|460.12|463.08|460.28|461.49|458.69|0
1648076700000|2022-03-23 23:05:00|463.08|460.28|463.24|460.44|463.55|460.75|462.6|459.8|0
1648077000000|2022-03-23 23:10:00|463.39|460.59|463.87|461.07|463.95|461.15|463.23|460.43|0
1648077300000|2022-03-23 23:15:00|464.03|461.23|463.87|461.07|464.26|461.46|463.71|460.91|0
1648077600000|2022-03-23 23:20:00|464.03|461.23|463.71|460.91|464.19|461.39|463.55|460.75|0
1648077900000|2022-03-23 23:25:00|463.62|460.82|463.86|461.06|464.02|461.22|463.62|460.82|0
1648078200000|2022-03-23 23:30:00|464.02|461.22|463.7|460.9|464.02|461.22|463.54|460.74|0
1648078500000|2022-03-23 23:35:00|463.62|460.82|463.86|461.06|464.09|461.29|463.54|460.74|0
1648078800000|2022-03-23 23:40:00|463.78|460.98|463.06|460.26|463.78|460.98|462.9|460.1|0
1648079100000|2022-03-23 23:45:00|463.22|460.42|462.9|460.1|463.7|460.9|462.58|459.78|0
1648079400000|2022-03-23 23:50:00|462.74|459.94|462.58|459.78|462.74|459.94|462.26|459.46|0
1648079700000|2022-03-23 23:55:00|462.74|459.94|463.21|460.41|463.53|460.73|462.74|459.94|0
1648080000000|2022-03-24 00:00:00|463.37|460.57|464.96|462.16|465.12|462.32|463.05|460.25|0
1648080300000|2022-03-24 00:05:00|465.04|462.24|466.15|463.35|466.15|463.35|464.64|461.84|0
1648080600000|2022-03-24 00:10:00|466.23|463.43|466.71|463.91|466.71|463.91|466.07|463.27|0
1648080900000|2022-03-24 00:15:00|466.87|464.07|466.39|463.59|467.03|464.23|466.07|463.27|0
1648081200000|2022-03-24 00:20:00|466.23|463.43|465.91|463.11|466.39|463.59|465.43|462.63|0
1648081500000|2022-03-24 00:25:00|466.07|463.27|464|461.2|466.07|463.27|464|461.2|0
1648081800000|2022-03-24 00:30:00|464.15|461.35|462.4|459.6|464.15|461.35|460.98|458.18|0
1648082100000|2022-03-24 00:35:00|462.25|459.45|461.93|459.13|462.72|459.92|461.21|458.41|0
1648082400000|2022-03-24 00:40:00|462.08|459.28|462.88|460.08|463.19|460.39|461.93|459.13|0
1648082700000|2022-03-24 00:45:00|462.95|460.15|463.35|460.55|463.67|460.87|462.08|459.28|0
1648083000000|2022-03-24 00:50:00|463.27|460.47|462.4|459.6|463.35|460.55|462.4|459.6|0
1648083300000|2022-03-24 00:55:00|462.24|459.44|463.35|460.55|463.35|460.55|462.24|459.44|0
1648083600000|2022-03-24 01:00:00|463.19|460.39|462.87|460.07|463.19|460.39|462.07|459.27|0
1648083900000|2022-03-24 01:05:00|462.94|460.14|462.94|460.14|463.03|460.23|462.39|459.59|0
1648084200000|2022-03-24 01:10:00|462.87|460.07|462.23|459.43|462.94|460.14|462.23|459.43|0
1648084500000|2022-03-24 01:15:00|462.39|459.59|461.11|458.31|462.86|460.06|461.11|458.31|0
1648084800000|2022-03-24 01:20:00|461.19|458.39|460.48|457.68|461.67|458.87|460|457.2|0
1648085100000|2022-03-24 01:25:00|460.16|457.36|459.37|456.57|460.48|457.68|459.37|456.57|0
1648085400000|2022-03-24 01:30:00|459.53|456.73|460.79|457.99|460.95|458.15|459.05|456.25|0
1648085700000|2022-03-24 01:35:00|460.63|457.83|462.77|459.97|463.01|460.21|460.47|457.67|0
1648086000000|2022-03-24 01:40:00|462.69|459.89|463.96|461.16|464.12|461.32|462.38|459.58|0
1648086300000|2022-03-24 01:45:00|464.12|461.32|462.69|459.89|464.12|461.32|462.21|459.41|0
1648086600000|2022-03-24 01:50:00|462.77|459.97|463.16|460.36|463.32|460.52|462.53|459.73|0
1648086900000|2022-03-24 01:55:00|463.24|460.44|462.84|460.04|463.8|461|462.84|460.04|0
1648087200000|2022-03-24 02:00:00|463|460.2|463.16|460.36|463.4|460.6|462.44|459.64|0
1648087500000|2022-03-24 02:05:00|463.24|460.44|463.48|460.68|463.64|460.84|462.76|459.96|0
1648087800000|2022-03-24 02:10:00|463.55|460.75|462.52|459.72|463.95|461.15|462.52|459.72|0
1648088100000|2022-03-24 02:15:00|462.68|459.88|462.84|460.04|462.84|460.04|462.04|459.24|0
1648088400000|2022-03-24 02:20:00|462.91|460.11|462.67|459.87|463.15|460.35|462.52|459.72|0
1648088700000|2022-03-24 02:25:00|462.83|460.03|462.67|459.87|463.31|460.51|462.51|459.71|0
1648089000000|2022-03-24 02:30:00|462.83|460.03|463.78|460.98|464.58|461.78|462.75|459.95|0
1648089300000|2022-03-24 02:35:00|463.7|460.9|463.7|460.9|464.1|461.3|463.62|460.82|0
1648089600000|2022-03-24 02:40:00|463.62|460.82|464.1|461.3|464.1|461.3|462.98|460.18|0
1648089900000|2022-03-24 02:45:00|464.26|461.46|465.53|462.73|466.01|463.21|463.94|461.14|0
1648090200000|2022-03-24 02:50:00|465.6|462.8|464.73|461.93|465.69|462.89|464.41|461.61|0
1648090500000|2022-03-24 02:55:00|464.89|462.09|464.89|462.09|465.21|462.41|464.73|461.93|0
1648090800000|2022-03-24 03:00:00|464.96|462.16|464.25|461.45|465.52|462.72|464.25|461.45|0
1648091100000|2022-03-24 03:05:00|464.16|461.36|464.8|462|465.04|462.24|463.45|460.65|0
1648091400000|2022-03-24 03:10:00|464.88|462.08|465.04|462.24|465.2|462.4|464.72|461.92|0
1648091700000|2022-03-24 03:15:00|464.88|462.08|465.04|462.24|465.36|462.56|464.56|461.76|0
1648092000000|2022-03-24 03:20:00|465.2|462.4|464.47|461.67|465.36|462.56|464.4|461.6|0
1648092300000|2022-03-24 03:25:00|464.56|461.76|464.4|461.6|464.88|462.08|464.4|461.6|0
1648092600000|2022-03-24 03:30:00|464.55|461.75|464.87|462.07|465.03|462.23|464.24|461.44|0
1648092900000|2022-03-24 03:35:00|465.03|462.23|464.39|461.59|465.03|462.23|464.07|461.27|0
1648093200000|2022-03-24 03:40:00|464.55|461.75|464.39|461.59|465.03|462.23|464.23|461.43|0
1648093500000|2022-03-24 03:45:00|464.23|461.43|465.02|462.22|465.1|462.3|464.07|461.27|0
1648093800000|2022-03-24 03:50:00|464.86|462.06|466.62|463.82|466.78|463.98|464.86|462.06|0
1648094100000|2022-03-24 03:55:00|466.46|463.66|468.05|465.25|468.05|465.25|466.3|463.5|0
1648094400000|2022-03-24 04:00:00|468.21|465.41|467.89|465.09|468.77|465.97|467.73|464.93|0
1648094700000|2022-03-24 04:05:00|468.05|465.25|468.21|465.41|468.37|465.57|467.89|465.09|0
1648095000000|2022-03-24 04:10:00|468.05|465.25|467.72|464.92|468.21|465.41|467.56|464.76|0
1648095300000|2022-03-24 04:15:00|467.88|465.08|468.04|465.24|468.84|466.04|467.72|464.92|0
1648095600000|2022-03-24 04:20:00|468.2|465.4|467.72|464.92|468.36|465.56|467.4|464.6|0
1648095900000|2022-03-24 04:25:00|467.56|464.76|467.24|464.44|467.88|465.08|467.08|464.28|0
1648096200000|2022-03-24 04:30:00|467.4|464.6|467.56|464.76|467.88|465.08|467.4|464.6|0
1648096500000|2022-03-24 04:35:00|467.72|464.92|467.87|465.07|468.03|465.23|467.4|464.6|0
1648096800000|2022-03-24 04:40:00|467.71|464.91|467.87|465.07|468.03|465.23|467.63|464.83|0
1648097100000|2022-03-24 04:45:00|468.03|465.23|468.03|465.23|469.47|466.67|468.03|465.23|0
1648097400000|2022-03-24 04:50:00|468.19|465.39|467.87|465.07|468.27|465.47|467.55|464.75|0
1648097700000|2022-03-24 04:55:00|467.71|464.91|467.87|465.07|467.87|465.07|467.71|464.91|0
1648098000000|2022-03-24 05:00:00|468.18|465.38|468.98|466.18|469.46|466.66|468.02|465.22|0
1648098300000|2022-03-24 05:05:00|468.66|465.86|468.34|465.54|469.78|466.98|467.86|465.06|0
1648098600000|2022-03-24 05:10:00|468.66|465.86|469.14|466.34|469.46|466.66|468.18|465.38|0
1648098900000|2022-03-24 05:15:00|469.21|466.41|468.5|465.7|469.78|466.98|468.5|465.7|0
1648099200000|2022-03-24 05:20:00|468.57|465.77|468.81|466.01|468.81|466.01|468.18|465.38|0
1648099500000|2022-03-24 05:25:00|468.97|466.17|468.97|466.17|469.61|466.81|468.65|465.85|0
1648099800000|2022-03-24 05:30:00|469.13|466.33|470.41|467.61|470.49|467.69|468.81|466.01|0
1648100100000|2022-03-24 05:35:00|470.25|467.45|472.33|469.53|472.49|469.69|470.09|467.29|0
1648100400000|2022-03-24 05:40:00|472.17|469.37|472.81|470.01|472.81|470.01|471.69|468.89|0
1648100700000|2022-03-24 05:45:00|472.97|470.17|473.29|470.49|473.93|471.13|472.81|470.01|0
1648101000000|2022-03-24 05:50:00|473.13|470.33|472.65|469.85|473.13|470.33|472.49|469.69|0
1648101300000|2022-03-24 05:55:00|472.88|470.08|473.61|470.81|474.25|471.45|472.81|470.01|0
1648101600000|2022-03-24 06:00:00|473.45|470.65|475.05|472.25|475.21|472.41|473.2|470.4|0
1648101900000|2022-03-24 06:05:00|474.89|472.09|472.48|469.68|474.89|472.09|472.32|469.52|0
1648102200000|2022-03-24 06:10:00|472.32|469.52|471.83|469.03|472.32|469.52|471.52|468.72|0
1648102500000|2022-03-24 06:15:00|471.91|469.11|471.19|468.39|472|469.2|471.03|468.23|0
1648102800000|2022-03-24 06:20:00|471.35|468.55|471.19|468.39|471.35|468.55|470.71|467.91|0
1648103100000|2022-03-24 06:25:00|471.11|468.31|469.51|466.71|471.19|468.39|469.12|466.32|0
1648103400000|2022-03-24 06:30:00|469.6|466.8|469.11|466.31|469.92|467.12|469.11|466.31|0
1648103700000|2022-03-24 06:35:00|469.27|466.47|469.75|466.95|469.75|466.95|469.11|466.31|0
1648104000000|2022-03-24 06:40:00|469.59|466.79|469.34|466.54|469.75|466.95|469.11|466.31|0
1648104300000|2022-03-24 06:45:00|469.27|466.47|469.11|466.31|469.59|466.79|469.11|466.31|0
1648104600000|2022-03-24 06:50:00|469.27|466.47|467.58|464.78|469.27|466.47|467.34|464.54|0
1648104900000|2022-03-24 06:55:00|467.5|464.7|467.66|464.86|467.82|465.02|467.34|464.54|0
1648105200000|2022-03-24 07:00:00|467.82|465.02|468.46|465.66|469.58|466.78|467.82|465.02|0
1648105500000|2022-03-24 07:05:00|468.17|465.77|467.85|465.45|468.17|465.77|467.14|464.74|0
1648105800000|2022-03-24 07:10:00|467.78|465.38|469.06|466.66|469.22|466.82|467.77|465.37|0
1648106100000|2022-03-24 07:15:00|469.22|466.82|471.46|469.06|471.62|469.22|469.05|466.65|0
1648106400000|2022-03-24 07:20:00|471.3|468.9|469.86|467.46|474.98|472.58|469.62|467.22|0
1648106700000|2022-03-24 07:25:00|469.78|467.38|470.9|468.5|471.22|468.82|469.3|466.9|0
1648107000000|2022-03-24 07:30:00|470.98|468.58|470.74|468.34|471.22|468.82|470.18|467.78|0
1648107300000|2022-03-24 07:35:00|470.58|468.18|469.46|467.06|470.74|468.34|469.3|466.9|0
1648107600000|2022-03-24 07:40:00|469.78|467.38|470.26|467.86|470.9|468.5|469.3|466.9|0
1648107900000|2022-03-24 07:45:00|470.1|467.7|469.61|467.21|471.06|468.66|469.46|467.06|0
1648108200000|2022-03-24 07:50:00|469.77|467.37|469.05|466.65|469.77|467.37|468.97|466.57|0
1648108500000|2022-03-24 07:55:00|468.97|466.57|469.21|466.81|469.93|467.53|468.81|466.41|0
1648108800000|2022-03-24 08:00:00|469.29|466.89|473.14|470.74|473.14|470.74|469.13|466.73|0
1648109100000|2022-03-24 08:05:00|473.3|470.9|474.98|472.58|477.16|474.76|473.21|470.81|0
1648109400000|2022-03-24 08:10:00|475.06|472.66|473.77|471.37|476.03|473.63|473.45|471.05|0
1648109700000|2022-03-24 08:15:00|474.17|471.77|475.06|472.66|476.19|473.79|473.61|471.21|0
1648110000000|2022-03-24 08:20:00|474.98|472.58|476.35|473.95|476.75|474.35|474.58|472.18|0
1648110300000|2022-03-24 08:25:00|476.42|474.02|476.1|473.7|476.99|474.59|476.02|473.62|0
1648110600000|2022-03-24 08:30:00|476.18|473.78|476.34|473.94|479.41|477.01|476.02|473.62|0
1648110900000|2022-03-24 08:35:00|476.58|474.18|478.11|475.71|478.92|476.52|476.5|474.1|0
1648111200000|2022-03-24 08:40:00|478.28|475.88|477.38|474.98|478.35|475.95|476.98|474.58|0
1648111500000|2022-03-24 08:45:00|477.47|475.07|476.66|474.26|477.47|475.07|476.09|473.69|0
1648111800000|2022-03-24 08:50:00|476.5|474.1|476.98|474.58|477.38|474.98|476.5|474.1|0
1648112100000|2022-03-24 08:55:00|476.89|474.49|477.14|474.74|478.27|475.87|476.66|474.26|0
1648112400000|2022-03-24 09:00:00|477.3|474.9|478.59|476.19|479.07|476.67|476.81|474.41|0
1648112700000|2022-03-24 09:05:00|478.1|475.7|477.55|475.15|479.46|477.06|477.31|474.91|0
1648113000000|2022-03-24 09:10:00|477.47|475.07|478.28|475.88|478.28|475.88|476.82|474.42|0
1648113300000|2022-03-24 09:15:00|478.11|475.71|477.7|475.3|478.11|475.71|477.3|474.9|0
1648113600000|2022-03-24 09:20:00|477.79|475.39|476.5|474.1|478.11|475.71|476.17|473.77|0
1648113900000|2022-03-24 09:25:00|476.41|474.01|476.09|473.69|476.57|474.17|476.01|473.61|0
1648114200000|2022-03-24 09:30:00|476.17|473.77|477.46|475.06|477.46|475.06|475.85|473.45|0
1648114500000|2022-03-24 09:35:00|477.54|475.14|476.97|474.57|477.62|475.22|476.49|474.09|0
1648114800000|2022-03-24 09:40:00|476.73|474.33|476.65|474.25|476.97|474.57|476.33|473.93|0
1648115100000|2022-03-24 09:45:00|476.49|474.09|476.88|474.48|477.13|474.73|476.16|473.76|0
1648115400000|2022-03-24 09:50:00|476.81|474.41|476.16|473.76|476.97|474.57|476|473.6|0
1648115700000|2022-03-24 09:55:00|476.32|473.92|475.19|472.79|476.32|473.92|475.03|472.63|0
1648116000000|2022-03-24 10:00:00|475.03|472.63|474.06|471.66|475.03|472.63|473.26|470.86|0
1648116300000|2022-03-24 10:05:00|473.98|471.58|472.69|470.29|473.98|471.58|472.45|470.05|0
1648116600000|2022-03-24 10:10:00|472.61|470.21|471.88|469.48|473.25|470.85|471.81|469.41|0
1648116900000|2022-03-24 10:15:00|471.17|468.77|471.97|469.57|471.97|469.57|470.52|468.12|0
1648117200000|2022-03-24 10:20:00|471.88|469.48|471.16|468.76|471.97|469.57|470.04|467.64|0
1648117500000|2022-03-24 10:25:00|471.08|468.68|472.12|469.72|472.44|470.04|471.08|468.68|0
1648117800000|2022-03-24 10:30:00|472.44|470.04|472.76|470.36|473.08|470.68|470.52|468.12|0
1648118100000|2022-03-24 10:35:00|472.68|470.28|472.28|469.88|473.24|470.84|472.12|469.72|0
1648118400000|2022-03-24 10:40:00|472.19|469.79|472.44|470.04|472.67|470.27|471.63|469.23|0
1648118700000|2022-03-24 10:45:00|472.35|469.95|472.35|469.95|472.92|470.52|471.95|469.55|0
1648119000000|2022-03-24 10:50:00|472.27|469.87|472.67|470.27|473.08|470.68|472.11|469.71|0
1648119300000|2022-03-24 10:55:00|472.75|470.35|471.95|469.55|472.91|470.51|471.47|469.07|0
1648119600000|2022-03-24 11:00:00|471.79|469.39|473.39|470.99|473.72|471.32|471.79|469.39|0
1648119900000|2022-03-24 11:05:00|473.23|470.83|477.9|475.5|480.65|478.25|472.59|470.19|0
1648120200000|2022-03-24 11:10:00|478.71|476.31|476.36|473.96|478.71|476.31|476.2|473.8|0
1648120500000|2022-03-24 11:15:00|476.29|473.89|477.87|475.47|478.68|476.28|476.29|473.89|0
1648120800000|2022-03-24 11:20:00|477.79|475.39|479|476.6|479.16|476.76|477.39|474.99|0
1648121100000|2022-03-24 11:25:00|478.84|476.44|478.43|476.03|479|476.6|478.19|475.79|0
1648121400000|2022-03-24 11:30:00|478.68|476.28|479.32|476.92|479.81|477.41|478.19|475.79|0
1648121700000|2022-03-24 11:35:00|479.24|476.84|479|476.6|480.13|477.73|478.83|476.43|0
1648122000000|2022-03-24 11:40:00|476.58|474.18|475.93|473.05|476.82|474.42|470.71|468.31|0
1648122300000|2022-03-24 11:45:00|475.77|472.89|476.81|473.93|477.46|474.58|475.37|472.49|0
1648122600000|2022-03-24 11:50:00|476.25|473.37|474.08|471.2|476.49|473.61|473.19|470.31|0
1648122900000|2022-03-24 11:55:00|474.15|471.27|474.24|471.36|475.36|472.48|473.51|470.63|0
1648123200000|2022-03-24 12:00:00|474.4|471.52|476.16|473.28|476.16|473.28|474.15|471.27|0
1648123500000|2022-03-24 12:05:00|476.08|473.2|474.71|471.83|476.48|473.6|474.71|471.83|0
1648123800000|2022-03-24 12:10:00|473.91|471.03|474.07|471.19|474.39|471.51|472.46|469.58|0
1648124100000|2022-03-24 12:15:00|473.98|471.1|473.1|470.22|474.07|471.19|472.3|469.42|0
1648124400000|2022-03-24 12:20:00|473.18|470.3|472.38|469.5|473.74|470.86|472.14|469.26|0
1648124700000|2022-03-24 12:25:00|472.46|469.58|473.1|470.22|473.42|470.54|471.98|469.1|0
1648125000000|2022-03-24 12:30:00|473.02|470.14|473.01|470.13|473.42|470.54|470.53|467.65|0
1648125300000|2022-03-24 12:35:00|473.1|470.22|473.74|470.86|474.54|471.66|472.78|469.9|0
1648125600000|2022-03-24 12:40:00|473.81|470.93|474.86|471.98|475.18|472.3|473.74|470.86|0
1648125900000|2022-03-24 12:45:00|474.94|472.06|474.93|472.05|475.82|472.94|474.21|471.33|0
1648126200000|2022-03-24 12:50:00|475.18|472.3|475.5|472.62|475.98|473.1|475.02|472.14|0
1648126500000|2022-03-24 12:55:00|475.66|472.78|474.53|471.65|476.14|473.26|474.53|471.65|0
1648126800000|2022-03-24 13:00:00|474.37|471.49|474.61|471.73|475.65|472.77|473.73|470.85|0
1648127100000|2022-03-24 13:05:00|474.37|471.49|475.25|472.37|475.49|472.61|473.72|470.84|0
1648127400000|2022-03-24 13:10:00|474.85|471.97|473.4|470.52|475.17|472.29|473.4|470.52|0
1648127700000|2022-03-24 13:15:00|474.99|472.11|474.91|472.03|475.96|473.08|474.35|471.47|0
1648128000000|2022-03-24 13:20:00|474.99|472.11|475.79|472.91|475.79|472.91|474.67|471.79|0
1648128300000|2022-03-24 13:25:00|475.63|472.75|473.7|470.82|476.6|473.72|473.38|470.5|0
1648128600000|2022-03-24 13:30:00|473.86|470.98|469.38|466.5|474.51|471.63|468.9|466.02|0
1648128900000|2022-03-24 13:35:00|468.9|466.02|469.06|466.18|469.38|466.5|466.67|463.79|0
1648129200000|2022-03-24 13:40:00|468.74|465.86|473.77|470.89|475.3|472.42|468.42|465.54|0
1648129500000|2022-03-24 13:45:00|474.09|471.21|472.09|469.21|475.46|472.58|471.13|468.25|0
1648129800000|2022-03-24 13:50:00|471.61|468.73|474.41|471.53|476.75|473.87|470.17|467.29|0
1648130100000|2022-03-24 13:55:00|474.98|472.1|474.63|471.75|477.53|474.65|473.52|470.64|0
1648130400000|2022-03-24 14:00:00|474.79|471.91|481.21|478.33|482.5|479.62|474.79|471.91|0
1648130700000|2022-03-24 14:05:00|481.69|478.81|481.85|478.97|483.47|480.59|480.08|477.2|0
1648131000000|2022-03-24 14:10:00|482.01|479.13|480.24|477.36|482.01|479.13|478.63|475.75|0
1648131300000|2022-03-24 14:15:00|480.72|477.84|472.94|470.06|480.94|478.06|471.34|468.46|0
1648131600000|2022-03-24 14:20:00|473.26|470.38|472.78|469.9|474.7|471.82|471.82|468.94|0
1648131900000|2022-03-24 14:25:00|473.26|470.38|472.13|469.25|474.06|471.18|470.86|467.98|0
1648132200000|2022-03-24 14:30:00|471.97|469.09|478.56|475.68|479.04|476.16|470.37|467.49|0
1648132500000|2022-03-24 14:35:00|478.39|475.51|476.3|473.42|479.68|476.8|475.66|472.78|0
1648132800000|2022-03-24 14:40:00|476.62|473.74|478.39|475.51|478.39|475.51|474.85|471.97|0
1648133100000|2022-03-24 14:45:00|478.71|475.83|479.84|476.96|481.13|478.25|478.07|475.19|0
1648133400000|2022-03-24 14:50:00|480|477.12|477.68|474.8|480|477.12|476.47|473.59|0
1648133700000|2022-03-24 14:55:00|477.6|474.72|475.99|473.11|478.25|475.37|474.86|471.98|0
1648134000000|2022-03-24 15:00:00|476.63|473.75|479.05|476.17|485.21|482.33|475.67|472.79|0
1648134300000|2022-03-24 15:05:00|479.53|476.65|479.86|476.98|482.61|479.73|477.92|475.04|0
1648134600000|2022-03-24 15:10:00|479.21|476.33|481.96|479.08|483.25|480.37|478.4|475.52|0
1648134900000|2022-03-24 15:15:00|482.61|479.73|483.74|480.86|483.74|480.86|480.82|477.94|0
1648135200000|2022-03-24 15:20:00|484.39|481.51|483.9|481.02|484.39|481.51|481.79|478.91|0
1648135500000|2022-03-24 15:25:00|484.06|481.18|488.12|485.24|488.45|485.57|483.57|480.69|0
1648135800000|2022-03-24 15:30:00|488.29|485.41|487.8|484.92|489.59|486.71|487.63|484.75|0
1648136100000|2022-03-24 15:35:00|487.63|484.75|489.28|486.4|492.21|489.33|487.14|484.26|0
1648136400000|2022-03-24 15:40:00|489.37|486.49|492.14|489.26|492.96|490.08|489.2|486.32|0
1648136700000|2022-03-24 15:45:00|491.82|488.94|490.18|487.3|492.3|489.42|490.18|487.3|0
1648137000000|2022-03-24 15:50:00|489.85|486.97|489.6|486.72|490.18|487.3|488.38|485.5|0
1648137300000|2022-03-24 15:55:00|489.52|486.64|489.69|486.81|490.83|487.95|489.36|486.48|0
1648137600000|2022-03-24 16:00:00|489.68|486.8|486.26|483.38|490.5|487.62|485.61|482.73|0
1648137900000|2022-03-24 16:05:00|485.61|482.73|484.34|481.46|486.42|483.54|483.94|481.06|0
1648138200000|2022-03-24 16:10:00|484.26|481.38|484.75|481.87|485.23|482.35|483.61|480.73|0
1648138500000|2022-03-24 16:15:00|484.91|482.03|484.74|481.86|485.23|482.35|483.28|480.4|0
1648138800000|2022-03-24 16:20:00|484.91|482.03|483.93|481.05|485.88|483|483.93|481.05|0
1648139100000|2022-03-24 16:25:00|483.6|480.72|481.01|478.13|484.42|481.54|479.71|476.83|0
1648139400000|2022-03-24 16:30:00|480.68|477.8|477.92|475.04|481.65|478.77|477.6|474.72|0
1648139700000|2022-03-24 16:35:00|478.08|475.2|481.97|479.09|482.46|479.58|477.44|474.56|0
1648140000000|2022-03-24 16:40:00|481.81|478.93|482.62|479.74|482.62|479.74|480.67|477.79|0
1648140300000|2022-03-24 16:45:00|482.29|479.41|480.75|477.87|482.29|479.41|480.34|477.46|0
1648140600000|2022-03-24 16:50:00|480.83|477.95|482.94|480.06|483.59|480.71|480.83|477.95|0
1648140900000|2022-03-24 16:55:00|482.61|479.73|483.42|480.54|483.91|481.03|482.29|479.41|0
1648141200000|2022-03-24 17:00:00|483.59|480.71|482.28|479.4|487.01|484.13|481.96|479.08|0
1648141500000|2022-03-24 17:05:00|482.61|479.73|481.96|479.08|484.07|481.19|481.15|478.27|0
1648141800000|2022-03-24 17:10:00|482.28|479.4|483.91|481.03|484.72|481.84|481.71|478.83|0
1648142100000|2022-03-24 17:15:00|483.58|480.7|485.69|482.81|485.69|482.81|483.58|480.7|0
1648142400000|2022-03-24 17:20:00|485.53|482.65|485.04|482.16|485.86|482.98|483.9|481.02|0
1648142700000|2022-03-24 17:25:00|485.2|482.32|486.18|483.3|487.65|484.77|484.88|482|0
1648143000000|2022-03-24 17:30:00|486.34|483.46|485.04|482.16|486.83|483.95|483.9|481.02|0
1648143300000|2022-03-24 17:35:00|484.71|481.83|485.85|482.97|486.66|483.78|484.38|481.5|0
1648143600000|2022-03-24 17:40:00|485.93|483.05|486.82|483.94|487.48|484.6|485.36|482.48|0
1648143900000|2022-03-24 17:45:00|486.99|484.11|487.64|484.76|488.62|485.74|486.66|483.78|0
1648144200000|2022-03-24 17:50:00|487.31|484.43|486.82|483.94|488.13|485.25|486.49|483.61|0
1648144500000|2022-03-24 17:55:00|486.66|483.78|486.82|483.94|487.31|484.43|486.17|483.29|0
1648144800000|2022-03-24 18:00:00|486.66|483.78|490.25|487.37|490.74|487.86|486.33|483.45|0
1648145100000|2022-03-24 18:05:00|490.08|487.2|487.3|484.42|490.08|487.2|486.81|483.93|0
1648145400000|2022-03-24 18:10:00|487.47|484.59|486.98|484.1|487.63|484.75|484.53|481.65|0
1648145700000|2022-03-24 18:15:00|487.14|484.26|486.65|483.77|488.28|485.4|486.32|483.44|0
1648146000000|2022-03-24 18:20:00|486.89|484.01|485.01|482.13|486.89|484.01|484.04|481.16|0
1648146300000|2022-03-24 18:25:00|485.18|482.3|486.52|483.64|487.01|484.13|485.05|482.17|0
1648146600000|2022-03-24 18:30:00|486.68|483.8|485.05|482.17|487.33|484.45|484.4|481.52|0
1648146900000|2022-03-24 18:35:00|485.21|482.33|486.03|483.15|486.19|483.31|483.91|481.03|0
1648147200000|2022-03-24 18:40:00|486.19|483.31|485.54|482.66|486.51|483.63|485.05|482.17|0
1648147500000|2022-03-24 18:45:00|485.21|482.33|483.42|480.54|485.7|482.82|482.12|479.24|0
1648147800000|2022-03-24 18:50:00|483.74|480.86|486.35|483.47|487.16|484.28|483.58|480.7|0
1648148100000|2022-03-24 18:55:00|486.18|483.3|486.99|484.11|487.49|484.61|485.37|482.49|0
1648148400000|2022-03-24 19:00:00|486.75|483.87|486.02|483.14|487.48|484.6|484.39|481.51|0
1648148700000|2022-03-24 19:05:00|485.69|482.81|490.42|487.54|491.07|488.19|485.69|482.81|0
1648149000000|2022-03-24 19:10:00|490.09|487.21|491.07|488.19|491.07|488.19|489.93|487.05|0
1648149300000|2022-03-24 19:15:00|490.91|488.03|492.38|489.5|492.38|489.5|490.09|487.21|0
1648149600000|2022-03-24 19:20:00|492.71|489.83|495.17|492.29|495.33|492.45|492.38|489.5|0
1648149900000|2022-03-24 19:25:00|495.82|492.94|496.32|493.44|497.63|494.75|495.82|492.94|0
1648150200000|2022-03-24 19:30:00|496.64|493.76|494.67|491.79|497.3|494.42|493.52|490.64|0
1648150500000|2022-03-24 19:35:00|494.83|491.95|493.36|490.48|495.33|492.45|492.86|489.98|0
1648150800000|2022-03-24 19:40:00|493.19|490.31|494.34|491.46|494.34|491.46|491.39|488.51|0
1648151100000|2022-03-24 19:45:00|494.5|491.62|492.93|490.05|497.79|494.91|492.11|489.23|0
1648151400000|2022-03-24 19:50:00|493.83|490.95|495.4|492.52|497.05|494.17|493.76|490.88|0
1648151700000|2022-03-24 19:55:00|495.57|492.69|498.54|495.66|499.2|496.32|494.25|491.37|0
1648152000000|2022-03-24 20:00:00|499.36|496.48|499.69|496.81|500.36|497.48|498.54|495.66|0
1648152300000|2022-03-24 20:05:00|499.86|496.98|499.03|496.15|500.02|497.14|499.03|496.15|0
1648152600000|2022-03-24 20:10:00|498.86|495.98|502.73|499.85|503.06|500.18|497.71|494.83|0
1648152900000|2022-03-24 20:15:00|502.97|499.61|503.13|499.77|503.3|499.94|502.97|499.61|0
1648153200000|2022-03-24 20:20:00|503.3|499.94|504.95|501.59|505.28|501.92|503.3|499.94|0
1648153500000|2022-03-24 20:25:00|504.78|501.42|505.11|501.75|505.11|501.75|504.45|501.09|0
1648153800000|2022-03-24 20:30:00|505.03|501.67|504.95|501.59|505.61|502.25|504.95|501.59|0
1648154100000|2022-03-24 20:35:00|505.11|501.75|505.11|501.75|505.11|501.75|504.94|501.58|0
1648154400000|2022-03-24 20:40:00|505.28|501.92|504.94|501.58|505.28|501.92|504.94|501.58|0
1648155300000|2022-03-24 20:55:00|504.85|501.49|504.85|501.49|505.02|501.66|504.85|501.49|0
1648155600000|2022-03-24 21:00:00|504.92|501.56|504.67|501.31|504.92|501.56|504.65|501.29|0
1648155900000|2022-03-24 21:05:00|504.72|501.36|504.81|501.45|504.81|501.45|504.67|501.31|0
1648156200000|2022-03-24 21:10:00|504.59|501.23|504.79|501.43|504.81|501.45|504.59|501.23|0
1648156500000|2022-03-24 21:15:00|504.76|501.4|504.79|501.43|504.81|501.45|504.76|501.4|0
1648156800000|2022-03-24 21:20:00|504.86|501.5|504.83|501.47|504.98|501.62|504.73|501.37|0
1648157100000|2022-03-24 21:25:00|504.86|501.5|504.9|501.54|505.02|501.66|504.86|501.5|0
1648157400000|2022-03-24 21:30:00|504.73|501.37|504.71|501.35|504.73|501.37|504.71|501.35|0
1648157700000|2022-03-24 21:35:00|504.73|501.37|504.68|501.32|504.73|501.37|504.58|501.22|0
1648158000000|2022-03-24 21:40:00|504.58|501.22|504.35|500.99|504.58|501.22|504.35|500.99|0
1648158300000|2022-03-24 21:45:00|504.29|500.93|504.34|500.98|504.35|500.99|504.29|500.93|0
1648158600000|2022-03-24 21:50:00|504.36|501|504.79|501.43|504.79|501.43|504.36|501|0
1648158900000|2022-03-24 21:55:00|504.85|501.49|504.6|501.24|504.85|501.49|504.57|501.21|0
1648159200000|2022-03-24 22:00:00|504.82|501.46|505.07|501.71|505.57|502.21|503.67|500.31|0
1648159500000|2022-03-24 22:05:00|505.15|501.79|503.66|500.3|505.15|501.79|503.5|500.14|0
1648159800000|2022-03-24 22:10:00|503.91|500.55|502.83|499.47|503.91|500.55|502.42|499.06|0
1648160100000|2022-03-24 22:15:00|502.75|499.39|502.66|499.3|503.25|499.89|502.33|498.97|0
1648160400000|2022-03-24 22:20:00|502.59|499.23|502.75|499.39|503.25|499.89|502.59|499.23|0
1648160700000|2022-03-24 22:25:00|502.91|499.55|502.91|499.55|504.07|500.71|502.91|499.55|0
1648161000000|2022-03-24 22:30:00|502.83|499.47|502.08|498.72|502.91|499.55|502.08|498.72|0
1648161300000|2022-03-24 22:35:00|502.25|498.89|501.75|498.39|502.58|499.22|501.59|498.23|0
1648161600000|2022-03-24 22:40:00|501.67|498.31|501.75|498.39|501.92|498.56|501.58|498.22|0
1648161900000|2022-03-24 22:45:00|501.58|498.22|502.41|499.05|502.49|499.13|501.58|498.22|0
1648162200000|2022-03-24 22:50:00|502.24|498.88|502.24|498.88|502.74|499.38|502.08|498.72|0
1648162500000|2022-03-24 22:55:00|502.08|498.72|501.08|497.72|502.08|498.72|501.08|497.72|0
1648162800000|2022-03-24 23:00:00|501.16|497.8|500.92|497.56|501.41|498.05|500.92|497.56|0
1648163100000|2022-03-24 23:05:00|501.08|497.72|501.08|497.72|501.41|498.05|500.91|497.55|0
1648163400000|2022-03-24 23:10:00|500.91|497.55|500.09|496.73|500.91|497.55|499.76|496.4|0
1648163700000|2022-03-24 23:15:00|500.25|496.89|501.07|497.71|501.41|498.05|500.25|496.89|0
1648164000000|2022-03-24 23:20:00|501.15|497.79|502.23|498.87|502.23|498.87|500.91|497.55|0
1648164300000|2022-03-24 23:25:00|502.06|498.7|501.73|498.37|502.72|499.36|501.73|498.37|0
1648164600000|2022-03-24 23:30:00|501.64|498.28|501.4|498.04|502.06|498.7|501.23|497.87|0
1648164900000|2022-03-24 23:35:00|501.23|497.87|500.9|497.54|501.89|498.53|500.57|497.21|0
1648165200000|2022-03-24 23:40:00|500.74|497.38|501.39|498.03|501.39|498.03|500.48|497.12|0
1648165500000|2022-03-24 23:45:00|501.56|498.2|501.23|497.87|501.89|498.53|500.9|497.54|0
1648165800000|2022-03-24 23:50:00|501.06|497.7|501.22|497.86|501.72|498.36|500.89|497.53|0
1648166100000|2022-03-24 23:55:00|501.39|498.03|501.06|497.7|501.55|498.19|500.73|497.37|0
1648166400000|2022-03-25 00:00:00|500.89|497.53|499.41|496.05|501.06|497.7|499.08|495.72|0
1648166700000|2022-03-25 00:05:00|499.57|496.21|498.75|495.39|499.57|496.21|498.42|495.06|0
1648167000000|2022-03-25 00:10:00|498.42|495.06|497.76|494.4|498.91|495.55|497.43|494.07|0
1648167300000|2022-03-25 00:15:00|497.92|494.56|497.75|494.39|497.92|494.56|496.6|493.24|0
1648167600000|2022-03-25 00:20:00|497.92|494.56|497.09|493.73|498.25|494.89|496.93|493.57|0
1648167900000|2022-03-25 00:25:00|497.26|493.9|497.75|494.39|497.75|494.39|496.76|493.4|0
1648168200000|2022-03-25 00:30:00|497.58|494.22|498.08|494.72|498.57|495.21|497.58|494.22|0
1648168500000|2022-03-25 00:35:00|498.16|494.8|498.57|495.21|498.9|495.54|497.58|494.22|0
1648168800000|2022-03-25 00:40:00|498.73|495.37|498.57|495.21|499.23|495.87|498.48|495.12|0
1648169100000|2022-03-25 00:45:00|498.73|495.37|498.73|495.37|499.06|495.7|498.4|495.04|0
1648169400000|2022-03-25 00:50:00|498.89|495.53|498.07|494.71|498.89|495.53|497.57|494.21|0
1648169700000|2022-03-25 00:55:00|497.9|494.54|497.74|494.38|498.64|495.28|497.74|494.38|0
1648170000000|2022-03-25 01:00:00|497.57|494.21|498.06|494.7|498.72|495.36|497.08|493.72|0
1648170300000|2022-03-25 01:05:00|498.23|494.87|499.38|496.02|499.38|496.02|498.23|494.87|0
1648170600000|2022-03-25 01:10:00|499.21|495.85|499.38|496.02|499.87|496.51|499.05|495.69|0
1648170900000|2022-03-25 01:15:00|499.54|496.18|499.04|495.68|499.54|496.18|498.55|495.19|0
1648171200000|2022-03-25 01:20:00|499.21|495.85|498.13|494.77|499.21|495.85|497.4|494.04|0
1648171500000|2022-03-25 01:25:00|498.22|494.86|499.53|496.17|499.7|496.34|498.22|494.86|0
1648171800000|2022-03-25 01:30:00|499.37|496.01|499.37|496.01|499.7|496.34|498.55|495.19|0
1648172100000|2022-03-25 01:35:00|499.53|496.17|499.2|495.84|499.7|496.34|498.71|495.35|0
1648172400000|2022-03-25 01:40:00|499.28|495.92|500.27|496.91|500.27|496.91|499.04|495.68|0
1648172700000|2022-03-25 01:45:00|500.35|496.99|500.02|496.66|500.52|497.16|499.69|496.33|0
1648173000000|2022-03-25 01:50:00|499.86|496.5|508.62|505.26|508.96|505.6|499.86|496.5|0
1648173300000|2022-03-25 01:55:00|508.46|505.1|506.88|503.52|509.29|505.93|506.3|502.94|0
1648173600000|2022-03-25 02:00:00|506.8|503.44|505.71|502.35|506.8|503.44|505.71|502.35|0
1648173900000|2022-03-25 02:05:00|505.63|502.27|506.63|503.27|506.63|503.27|505.63|502.27|0
1648174200000|2022-03-25 02:10:00|506.37|503.01|505.13|501.77|506.46|503.1|504.8|501.44|0
1648174500000|2022-03-25 02:15:00|505.05|501.69|505.96|502.6|506.29|502.93|504.8|501.44|0
1648174800000|2022-03-25 02:20:00|505.79|502.43|504.8|501.44|505.79|502.43|504.47|501.11|0
1648175100000|2022-03-25 02:25:00|504.63|501.27|503.8|500.44|504.63|501.27|503.47|500.11|0
1648175400000|2022-03-25 02:30:00|503.64|500.28|503.63|500.27|503.8|500.44|502.48|499.12|0
1648175700000|2022-03-25 02:35:00|503.47|500.11|504.96|501.6|505.53|502.17|503.14|499.78|0
1648176000000|2022-03-25 02:40:00|505.12|501.76|504.13|500.77|505.29|501.93|503.71|500.35|0
1648176300000|2022-03-25 02:45:00|504.21|500.85|504.12|500.76|504.62|501.26|503.79|500.43|0
1648176600000|2022-03-25 02:50:00|504.29|500.93|504.29|500.93|504.95|501.59|503.63|500.27|0
1648176900000|2022-03-25 02:55:00|504.2|500.84|505.03|501.67|505.11|501.75|503.96|500.6|0
1648177200000|2022-03-25 03:00:00|505.11|501.75|505.44|502.08|505.44|502.08|504.53|501.17|0
1648177500000|2022-03-25 03:05:00|505.28|501.92|504.94|501.58|506.1|502.74|504.94|501.58|0
1648177800000|2022-03-25 03:10:00|504.78|501.42|504.11|500.75|504.78|501.42|503.45|500.09|0
1648178100000|2022-03-25 03:15:00|504.03|500.67|503.28|499.92|504.28|500.92|503.28|499.92|0
1648178400000|2022-03-25 03:20:00|503.2|499.84|502.95|499.59|503.28|499.92|502.29|498.93|0
1648178700000|2022-03-25 03:25:00|502.79|499.43|502.62|499.26|503.61|500.25|502.62|499.26|0
1648179000000|2022-03-25 03:30:00|502.78|499.42|503.36|500|503.77|500.41|502.78|499.42|0
1648179300000|2022-03-25 03:35:00|503.28|499.92|502.78|499.42|503.69|500.33|502.61|499.25|0
1648179600000|2022-03-25 03:40:00|502.86|499.5|501.62|498.26|502.86|499.5|501.21|497.85|0
1648179900000|2022-03-25 03:45:00|501.46|498.1|501.37|498.01|501.95|498.59|501.04|497.68|0
1648180200000|2022-03-25 03:50:00|501.45|498.09|501.86|498.5|502.11|498.75|501.29|497.93|0
1648180500000|2022-03-25 03:55:00|501.78|498.42|502.77|499.41|502.77|499.41|501.78|498.42|0
1648180800000|2022-03-25 04:00:00|502.61|499.25|503.1|499.74|503.18|499.82|502.27|498.91|0
1648181100000|2022-03-25 04:05:00|503.26|499.9|503.1|499.74|503.26|499.9|502.77|499.41|0
1648181400000|2022-03-25 04:10:00|503.26|499.9|503.92|500.56|504.59|501.23|503.26|499.9|0
1648181700000|2022-03-25 04:15:00|503.59|500.23|504.25|500.89|504.5|501.14|503.59|500.23|0
1648182000000|2022-03-25 04:20:00|504.42|501.06|504.25|500.89|504.58|501.22|504.08|500.72|0
1648182300000|2022-03-25 04:25:00|504.41|501.05|505.07|501.71|505.08|501.72|504.41|501.05|0
1648182600000|2022-03-25 04:30:00|504.99|501.63|504.74|501.38|505.57|502.21|504.58|501.22|0
1648182900000|2022-03-25 04:35:00|504.82|501.46|504.74|501.38|505.24|501.88|504.57|501.21|0
1648183200000|2022-03-25 04:40:00|504.65|501.29|505.4|502.04|505.9|502.54|504.57|501.21|0
1648183500000|2022-03-25 04:45:00|505.23|501.87|506.06|502.7|506.39|503.03|505.07|501.71|0
1648183800000|2022-03-25 04:50:00|505.89|502.53|506.39|503.03|506.72|503.36|505.89|502.53|0
1648184100000|2022-03-25 04:55:00|506.47|503.11|511.62|508.26|513.28|509.92|506.22|502.86|0
1648184400000|2022-03-25 05:00:00|511.79|508.43|510.62|507.26|511.79|508.43|510.12|506.76|0
1648184700000|2022-03-25 05:05:00|510.79|507.43|509.62|506.26|510.95|507.59|509.62|506.26|0
1648185000000|2022-03-25 05:10:00|509.46|506.1|509.95|506.59|510.28|506.92|509.12|505.76|0
1648185300000|2022-03-25 05:15:00|509.79|506.43|508.79|505.43|509.95|506.59|508.46|505.1|0
1648185600000|2022-03-25 05:20:00|508.95|505.59|509.12|505.76|509.95|506.59|508.62|505.26|0
1648185900000|2022-03-25 05:25:00|509.28|505.92|508.36|505|510.11|506.75|507.95|504.59|0
1648186200000|2022-03-25 05:30:00|508.29|504.93|507.37|504.01|508.36|505|506.63|503.27|0
1648186500000|2022-03-25 05:35:00|507.45|504.09|507.62|504.26|507.62|504.26|506.63|503.27|0
1648186800000|2022-03-25 05:40:00|507.45|504.09|506.46|503.1|507.45|504.09|505.96|502.6|0
1648187100000|2022-03-25 05:45:00|506.54|503.18|507.61|504.25|508.11|504.75|506.29|502.93|0
1648187400000|2022-03-25 05:50:00|507.78|504.42|507.53|504.17|507.94|504.58|506.62|503.26|0
1648187700000|2022-03-25 05:55:00|507.61|504.25|507.44|504.08|508.44|505.08|506.95|503.59|0
1648188000000|2022-03-25 06:00:00|507.61|504.25|507.69|504.33|508.6|505.24|507.28|503.92|0
1648188300000|2022-03-25 06:05:00|507.61|504.25|507.27|503.91|508.27|504.91|507.11|503.75|0
1648188600000|2022-03-25 06:10:00|507.52|504.16|508.35|504.99|508.93|505.57|507.52|504.16|0
1648188900000|2022-03-25 06:15:00|508.51|505.15|508.93|505.57|509.17|505.81|508.51|505.15|0
1648189200000|2022-03-25 06:20:00|509.01|505.65|509.34|505.98|509.59|506.23|508.6|505.24|0
1648189500000|2022-03-25 06:25:00|509.26|505.9|508.67|505.31|509.42|506.06|508.26|504.9|0
1648189800000|2022-03-25 06:30:00|508.76|505.4|508.75|505.39|508.92|505.56|508.34|504.98|0
1648190100000|2022-03-25 06:35:00|508.92|505.56|507.92|504.56|508.92|505.56|507.67|504.31|0
1648190400000|2022-03-25 06:40:00|508.09|504.73|507.59|504.23|508.42|505.06|507.26|503.9|0
1648190700000|2022-03-25 06:45:00|507.26|503.9|507.5|504.14|507.59|504.23|507.09|503.73|0
1648191000000|2022-03-25 06:50:00|507.59|504.23|508.25|504.89|508.25|504.89|507.26|503.9|0
1648191300000|2022-03-25 06:55:00|508.08|504.72|509.74|506.38|509.74|506.38|507.75|504.39|0
1648191600000|2022-03-25 07:00:00|509.57|506.21|508.41|505.05|509.57|506.21|507.58|504.22|0
1648191900000|2022-03-25 07:05:00|508.17|505.29|506.35|503.47|508.17|505.29|506.18|503.3|0
1648192200000|2022-03-25 07:10:00|506.51|503.63|508|505.12|508|505.12|506.34|503.46|0
1648192500000|2022-03-25 07:15:00|508.17|505.29|507.5|504.62|509.13|506.25|507|504.12|0
1648192800000|2022-03-25 07:20:00|507.59|504.71|507.09|504.21|507.75|504.87|505.39|502.51|0
1648193100000|2022-03-25 07:25:00|506.93|504.05|506.1|503.22|507.09|504.21|505.93|503.05|0
1648193400000|2022-03-25 07:30:00|506.26|503.38|507.09|504.21|507.25|504.37|506.1|503.22|0
1648193700000|2022-03-25 07:35:00|507|504.12|506.75|503.87|507.42|504.54|506.09|503.21|0
1648194000000|2022-03-25 07:40:00|506.92|504.04|506.59|503.71|507.49|504.61|506.26|503.38|0
1648194300000|2022-03-25 07:45:00|506.5|503.62|506.58|503.7|507.41|504.53|506.42|503.54|0
1648194600000|2022-03-25 07:50:00|506.66|503.78|507.74|504.86|508.07|505.19|506.58|503.7|0
1648194900000|2022-03-25 07:55:00|507.65|504.77|509.23|506.35|509.31|506.43|507.49|504.61|0
1648195200000|2022-03-25 08:00:00|508.73|505.85|507.07|504.19|509.72|506.84|507.07|504.19|0
1648195500000|2022-03-25 08:05:00|506.91|504.03|502.61|499.73|506.91|504.03|501.87|498.99|0
1648195800000|2022-03-25 08:10:00|502.45|499.57|498.75|495.87|502.61|499.73|498.75|495.87|0
1648196100000|2022-03-25 08:15:00|498.83|495.95|498.06|495.18|499.21|496.33|495.23|492.35|0
1648196400000|2022-03-25 08:20:00|498.23|495.35|499.45|496.57|500.03|497.15|497.9|495.02|0
1648196700000|2022-03-25 08:25:00|499.54|496.66|500.03|497.15|500.52|497.64|499.29|496.41|0
1648197000000|2022-03-25 08:30:00|499.94|497.06|500.85|497.97|501.01|498.13|499.21|496.33|0
1648197300000|2022-03-25 08:35:00|501.01|498.13|501.01|498.13|501.5|498.62|500.52|497.64|0
1648197600000|2022-03-25 08:40:00|501.09|498.21|502.32|499.44|502.49|499.61|500.19|497.31|0
1648197900000|2022-03-25 08:45:00|502.48|499.6|501.82|498.94|502.48|499.6|501.5|498.62|0
1648198200000|2022-03-25 08:50:00|501.66|498.78|502.97|500.09|503.14|500.26|501.66|498.78|0
1648198500000|2022-03-25 08:55:00|502.89|500.01|503.3|500.42|503.96|501.08|502.64|499.76|0
1648198800000|2022-03-25 09:00:00|503.38|500.5|501.98|499.1|506.43|503.55|499.35|496.47|0
1648199100000|2022-03-25 09:05:00|501.73|498.85|500.01|497.13|501.82|498.94|499.84|496.96|0
1648199400000|2022-03-25 09:10:00|500.09|497.21|501.56|498.68|501.65|498.77|499.68|496.8|0
1648199700000|2022-03-25 09:15:00|501.32|498.44|503.46|500.58|503.46|500.58|501.32|498.44|0
1648200000000|2022-03-25 09:20:00|503.37|500.49|503.95|501.07|504.28|501.4|502.96|500.08|0
1648200300000|2022-03-25 09:25:00|503.86|500.98|503.29|500.41|504.11|501.23|502.8|499.92|0
1648200600000|2022-03-25 09:30:00|503.2|500.32|501.97|499.09|504.11|501.23|501.81|498.93|0
1648200900000|2022-03-25 09:35:00|502.13|499.25|504.27|501.39|504.44|501.56|501.72|498.84|0
1648201200000|2022-03-25 09:40:00|504.52|501.64|505.1|502.22|505.1|502.22|504.11|501.23|0
1648201500000|2022-03-25 09:45:00|505.09|502.21|506.08|503.2|506.91|504.03|505.09|502.21|0
1648201800000|2022-03-25 09:50:00|506.25|503.37|507.24|504.36|507.4|504.52|505.75|502.87|0
1648202100000|2022-03-25 09:55:00|507.07|504.19|507.24|504.36|507.4|504.52|506.9|504.02|0
1648202400000|2022-03-25 10:00:00|507.4|504.52|506.41|503.53|508.23|505.35|506.24|503.36|0
1648202700000|2022-03-25 10:05:00|506.57|503.69|507.07|504.19|507.4|504.52|506.41|503.53|0
1648203000000|2022-03-25 10:10:00|506.98|504.1|506.9|504.02|508.39|505.51|506.73|503.85|0
1648203300000|2022-03-25 10:15:00|506.73|503.85|507.56|504.68|507.72|504.84|506.73|503.85|0
1648203600000|2022-03-25 10:20:00|507.72|504.84|507.55|504.67|508.71|505.83|507.22|504.34|0
1648203900000|2022-03-25 10:25:00|507.47|504.59|508.79|505.91|509.04|506.16|507.3|504.42|0
1648204200000|2022-03-25 10:30:00|508.71|505.83|508.21|505.33|509.21|506.33|508.05|505.17|0
1648204500000|2022-03-25 10:35:00|508.38|505.5|507.88|505|508.54|505.66|507.55|504.67|0
1648204800000|2022-03-25 10:40:00|507.96|505.08|508.37|505.49|508.71|505.83|507.71|504.83|0
1648205100000|2022-03-25 10:45:00|508.21|505.33|507.79|504.91|508.87|505.99|507.55|504.67|0
1648205400000|2022-03-25 10:50:00|507.95|505.07|509.36|506.48|509.36|506.48|507.87|504.99|0
1648205700000|2022-03-25 10:55:00|509.28|506.4|512.18|509.3|512.26|509.38|509.2|506.32|0
1648206000000|2022-03-25 11:00:00|512.09|509.21|511.02|508.14|512.09|509.21|511.02|508.14|0
1648206300000|2022-03-25 11:05:00|511.18|508.3|511.72|508.84|512.59|509.71|510.14|507.26|0
1648206600000|2022-03-25 11:10:00|511.89|509.01|510.23|507.35|512.55|509.67|510.23|507.35|0
1648206900000|2022-03-25 11:15:00|509.73|506.85|510.89|508.01|511.72|508.84|509.48|506.6|0
1648207200000|2022-03-25 11:20:00|510.8|507.92|513.78|510.9|514.12|511.24|510.72|507.84|0
1648207500000|2022-03-25 11:25:00|513.7|510.82|517.86|514.98|518.94|516.06|513.37|510.49|0
1648207800000|2022-03-25 11:30:00|517.7|514.82|516.86|513.98|517.86|514.98|516.53|513.65|0
1648208100000|2022-03-25 11:35:00|516.69|513.81|515.53|512.65|516.86|513.98|515.53|512.65|0
1648208400000|2022-03-25 11:40:00|515.36|512.48|516.19|513.31|516.19|513.31|515.36|512.48|0
1648208700000|2022-03-25 11:45:00|516.36|513.48|516.52|513.64|517.19|514.31|516.02|513.14|0
1648209000000|2022-03-25 11:50:00|516.69|513.81|517.52|514.64|517.52|514.64|515.94|513.06|0
1648209300000|2022-03-25 11:55:00|517.69|514.81|517.35|514.47|518.52|515.64|516.68|513.8|0
1648209600000|2022-03-25 12:00:00|517.02|514.14|516.68|513.8|517.18|514.3|516.43|513.55|0
1648209900000|2022-03-25 12:05:00|516.52|513.64|516.85|513.97|517.59|514.71|516.52|513.64|0
1648210200000|2022-03-25 12:10:00|517.01|514.13|517.01|514.13|517.18|514.3|516.01|513.13|0
1648210500000|2022-03-25 12:15:00|516.84|513.96|517.34|514.46|517.34|514.46|516.26|513.38|0
1648210800000|2022-03-25 12:20:00|517.67|514.79|517.51|514.63|518.01|515.13|516.84|513.96|0
1648211100000|2022-03-25 12:25:00|517.67|514.79|517|514.12|517.67|514.79|516.84|513.96|0
1648211400000|2022-03-25 12:30:00|516.92|514.04|516.17|513.29|517.17|514.29|515.34|512.46|0
1648211700000|2022-03-25 12:35:00|516|513.12|514.84|511.96|516.17|513.29|514.84|511.96|0
1648212000000|2022-03-25 12:40:00|514.34|511.46|516.5|513.62|516.5|513.62|514.34|511.46|0
1648212300000|2022-03-25 12:45:00|516.58|513.7|516.5|513.62|516.83|513.95|516.16|513.28|0
1648212600000|2022-03-25 12:50:00|516.33|513.45|516.09|513.69|516.5|513.85|515.92|513.45|0
1648212900000|2022-03-25 12:55:00|516.25|513.85|516.42|514.02|516.75|514.35|515.92|513.52|0
1648213200000|2022-03-25 13:00:00|516.25|513.85|514.75|512.35|516.42|514.02|514.59|512.19|0
1648213500000|2022-03-25 13:05:00|514.92|512.52|514.75|512.35|515.58|513.18|514.25|511.85|0
1648213800000|2022-03-25 13:10:00|514.92|512.52|514.66|512.26|515.25|512.85|514.42|512.02|0
1648214100000|2022-03-25 13:15:00|514.58|512.18|514.41|512.01|514.91|512.51|514.08|511.68|0
1648214400000|2022-03-25 13:20:00|514.49|512.09|513.25|510.85|514.58|512.18|513.08|510.68|0
1648214700000|2022-03-25 13:25:00|513.33|510.93|511.09|508.69|513.41|511.01|510.42|508.02|0
1648215000000|2022-03-25 13:30:00|510.84|508.44|511.58|509.18|513.58|511.18|510.26|507.86|0
1648215300000|2022-03-25 13:35:00|511.08|508.68|507.61|505.21|511.75|509.35|507.61|505.21|0
1648215600000|2022-03-25 13:40:00|507.44|505.04|509.42|507.02|510.42|508.02|505.96|503.56|0
1648215900000|2022-03-25 13:45:00|509.92|507.52|512.82|510.42|514.23|511.83|508.1|505.7|0
1648216200000|2022-03-25 13:50:00|513.07|510.67|513.57|511.17|514.56|512.16|511.24|508.84|0
1648216500000|2022-03-25 13:55:00|513.9|511.5|509.58|507.18|514.06|511.66|508.26|505.86|0
1648216800000|2022-03-25 14:00:00|509.83|507.43|509.16|506.76|510.16|507.76|507.1|504.7|0
1648217100000|2022-03-25 14:05:00|509.25|506.85|511.73|509.33|512.07|509.67|508.26|505.86|0
1648217400000|2022-03-25 14:10:00|511.57|509.17|511.23|508.83|513.39|510.99|510.9|508.5|0
1648217700000|2022-03-25 14:15:00|510.74|508.34|514.05|511.65|514.39|511.99|510.07|507.67|0
1648218000000|2022-03-25 14:20:00|514.22|511.82|518.11|515.71|518.64|516.24|513.89|511.49|0
1648218300000|2022-03-25 14:25:00|517.94|515.54|514.45|512.05|518.11|515.71|514.45|512.05|0
1648218600000|2022-03-25 14:30:00|514.62|512.22|517.79|515.39|517.79|515.39|514.45|512.05|0
1648218900000|2022-03-25 14:35:00|518.12|515.72|518.12|515.72|519.97|517.57|518.12|515.72|0
1648219200000|2022-03-25 14:40:00|518.04|515.64|521.14|518.74|521.81|519.41|517.45|515.05|0
1648219500000|2022-03-25 14:45:00|520.8|518.4|519.6|517.2|522.51|520.11|519.1|516.7|0
1648219800000|2022-03-25 14:50:00|519.77|517.37|517.25|514.85|520.6|518.2|516.25|513.85|0
1648220100000|2022-03-25 14:55:00|517.08|514.68|517.42|515.02|518.59|516.19|516.25|513.85|0
1648220400000|2022-03-25 15:00:00|518|515.6|513.9|511.5|518.59|516.19|512.24|509.84|0
1648220700000|2022-03-25 15:05:00|513.74|511.34|506.09|503.69|514.57|512.17|506.09|503.69|0
1648221000000|2022-03-25 15:10:00|505.92|503.52|500.08|497.68|506.09|503.69|497.63|495.23|0
1648221300000|2022-03-25 15:15:00|499.92|497.52|501.86|499.46|504.5|502.1|499.42|497.02|0
1648221600000|2022-03-25 15:20:00|501.69|499.29|497.9|495.5|502.02|499.62|497.9|495.5|0
1648221900000|2022-03-25 15:25:00|497.74|495.34|497.7|495.3|500.45|498.05|493.61|491.21|0
1648222200000|2022-03-25 15:30:00|497.54|495.14|498.36|495.96|499.51|497.11|495.08|492.68|0
1648222500000|2022-03-25 15:35:00|498.68|496.28|499.34|496.94|500.49|498.09|497.7|495.3|0
1648222800000|2022-03-25 15:40:00|499.01|496.61|503.86|501.46|503.95|501.55|499.01|496.61|0
1648223100000|2022-03-25 15:45:00|503.94|501.54|499.66|497.26|503.94|501.54|499.33|496.93|0
1648223400000|2022-03-25 15:50:00|499.83|497.43|499.99|497.59|503.78|501.38|499.66|497.26|0
1648223700000|2022-03-25 15:55:00|499.82|497.42|499|496.6|500.48|498.08|495.89|493.49|0
1648224000000|2022-03-25 16:00:00|498.51|496.11|499|496.6|500.15|497.75|497.2|494.8|0
1648224300000|2022-03-25 16:05:00|499.33|496.93|502.62|500.22|504.1|501.7|499.33|496.93|0
1648224600000|2022-03-25 16:10:00|502.78|500.38|505.25|502.85|505.42|503.02|502.53|500.13|0
1648224900000|2022-03-25 16:15:00|505.58|503.18|505.75|503.35|506.08|503.68|502.61|500.21|0
1648225200000|2022-03-25 16:20:00|505.66|503.26|503.43|501.03|506.22|503.82|502.28|499.88|0
1648225500000|2022-03-25 16:25:00|503.76|501.36|504.59|502.19|505.25|502.85|501.12|498.72|0
1648225800000|2022-03-25 16:30:00|504.75|502.35|504.42|502.02|504.75|502.35|501.78|499.38|0
1648226100000|2022-03-25 16:35:00|504.25|501.85|499.14|496.74|504.25|501.85|498.16|495.76|0
1648226400000|2022-03-25 16:40:00|498.98|496.58|500.95|498.55|500.95|498.55|498.81|496.41|0
1648226700000|2022-03-25 16:45:00|501.11|498.71|503.01|500.61|504.41|502.01|500.79|498.39|0
1648227000000|2022-03-25 16:50:00|503.09|500.69|501.6|499.2|505.73|503.33|500.12|497.72|0
1648227300000|2022-03-25 16:55:00|501.44|499.04|502.92|500.52|503.75|501.35|499.46|497.06|0
1648227600000|2022-03-25 17:00:00|503.25|500.85|501.67|499.27|503.25|500.85|500.12|497.72|0
1648227900000|2022-03-25 17:05:00|501.51|499.11|501.5|499.1|502.83|500.43|500.02|497.62|0
1648228200000|2022-03-25 17:10:00|501.17|498.77|499.85|497.45|501.34|498.94|498.53|496.13|0
1648228500000|2022-03-25 17:15:00|500.02|497.62|505.47|503.07|506.46|504.06|500.02|497.62|0
1648228800000|2022-03-25 17:20:00|505.63|503.23|499.85|497.45|506.3|503.9|499.68|497.28|0
1648229100000|2022-03-25 17:25:00|500.01|497.61|501|498.6|501|498.6|499.19|496.79|0
1648229400000|2022-03-25 17:30:00|501.24|498.84|503.81|501.41|503.97|501.57|501.16|498.76|0
1648229700000|2022-03-25 17:35:00|503.97|501.57|504.3|501.9|504.8|502.4|502.81|500.41|0
1648230000000|2022-03-25 17:40:00|504.47|502.07|504.96|502.56|505.29|502.89|501.82|499.42|0
1648230300000|2022-03-25 17:45:00|505.13|502.73|505.62|503.22|506.12|503.72|503.47|501.07|0
1648230600000|2022-03-25 17:50:00|505.79|503.39|507.11|504.71|507.28|504.88|505.62|503.22|0
1648230900000|2022-03-25 17:55:00|507.28|504.88|510.27|507.87|510.77|508.37|507.11|504.71|0
1648231200000|2022-03-25 18:00:00|510.43|508.03|511.76|509.36|512.43|510.03|508.94|506.54|0
1648231500000|2022-03-25 18:05:00|511.93|509.53|512.84|510.44|513.26|510.86|511.6|509.2|0
1648231800000|2022-03-25 18:10:00|513.1|510.7|512.09|509.69|513.6|511.2|510.76|508.36|0
1648232100000|2022-03-25 18:15:00|512.26|509.86|510.5|508.1|512.93|510.53|510.42|508.02|0
1648232400000|2022-03-25 18:20:00|510.76|508.36|511.76|509.36|512.26|509.86|510.59|508.19|0
1648232700000|2022-03-25 18:25:00|511.92|509.52|512.75|510.35|513.42|511.02|510.92|508.52|0
1648233000000|2022-03-25 18:30:00|512.92|510.52|513.59|511.19|515.09|512.69|512.75|510.35|0
1648233300000|2022-03-25 18:35:00|513.42|511.02|513.25|510.85|514.59|512.19|512.42|510.02|0
1648233600000|2022-03-25 18:40:00|513.08|510.68|513.75|511.35|513.75|511.35|511.75|509.35|0
1648233900000|2022-03-25 18:45:00|513.92|511.52|513.25|510.85|514.75|512.35|512.58|510.18|0
1648234200000|2022-03-25 18:50:00|513.58|511.18|515.08|512.68|515.42|513.02|512.91|510.51|0
1648234500000|2022-03-25 18:55:00|515.25|512.85|513.91|511.51|515.92|513.52|513.41|511.01|0
1648234800000|2022-03-25 19:00:00|513.99|511.59|508.66|506.26|514.41|512.01|507|504.6|0
1648235100000|2022-03-25 19:05:00|509|506.6|506|503.6|509.33|506.93|505.01|502.61|0
1648235400000|2022-03-25 19:10:00|506.67|504.27|509.16|506.76|509.33|506.93|505.83|503.43|0
1648235700000|2022-03-25 19:15:00|509.49|507.09|505.66|503.26|509.83|507.43|505.33|502.93|0
1648236000000|2022-03-25 19:20:00|505.91|503.51|503.67|501.27|506|503.6|501.52|499.12|0
1648236300000|2022-03-25 19:25:00|503.84|501.44|500.53|498.13|504.33|501.93|500.19|497.79|0
1648236600000|2022-03-25 19:30:00|500.36|497.96|500.85|498.45|502.18|499.78|498.38|495.98|0
1648236900000|2022-03-25 19:35:00|500.69|498.29|501.35|498.95|504|501.6|499.86|497.46|0
1648237200000|2022-03-25 19:40:00|501.84|499.44|504.66|502.26|507.48|505.08|501.68|499.28|0
1648237500000|2022-03-25 19:45:00|504.82|502.42|510.06|507.66|510.14|507.74|504.82|502.42|0
1648237800000|2022-03-25 19:50:00|510.14|507.74|513.15|510.75|513.31|510.91|509.14|506.74|0
1648238100000|2022-03-25 19:55:00|513.31|510.91|517.16|514.76|518.84|516.44|512.98|510.58|0
1648238400000|2022-03-25 20:00:00|518.17|515.77|517.5|515.1|518.17|515.77|515.32|512.92|0
1648238700000|2022-03-25 20:05:00|517.33|514.93|516.49|514.09|517.83|515.43|516.49|514.09|0
1648239000000|2022-03-25 20:10:00|516.66|514.26|517.33|514.93|517.49|515.09|516.49|514.09|0
1648451100000|2022-03-28 07:05:00|512.74|509.94|513.88|511.48|515.3|512.9|512.38|509.94|0
1648451400000|2022-03-28 07:10:00|513.8|511.4|512.29|509.89|513.96|511.56|510.96|508.56|0
1648451700000|2022-03-28 07:15:00|512.37|509.97|511.54|509.14|513.29|510.89|511.29|508.89|0
1648452000000|2022-03-28 07:20:00|511.29|508.89|512.12|509.72|512.96|510.56|510.63|508.23|0
1648452300000|2022-03-28 07:25:00|512.29|509.89|515.12|512.72|515.79|513.39|512.29|509.89|0
1648452600000|2022-03-28 07:30:00|515.2|512.8|516.96|514.56|517.13|514.73|515.2|512.8|0
1648452900000|2022-03-28 07:35:00|517.04|514.64|514.53|512.13|517.13|514.73|514.53|512.13|0
1648453200000|2022-03-28 07:40:00|514.45|512.05|514.36|511.96|514.95|512.55|513.28|510.88|0
1648453500000|2022-03-28 07:45:00|514.53|512.13|512.94|510.54|514.7|512.3|512.45|510.05|0
1648453800000|2022-03-28 07:50:00|512.61|510.21|513.28|510.88|513.94|511.54|512.28|509.88|0
1648454100000|2022-03-28 07:55:00|513.19|510.79|514.11|511.71|514.52|512.12|512.35|509.95|0
1648454400000|2022-03-28 08:00:00|513.94|511.54|511.27|508.87|513.94|511.54|510.77|508.37|0
1648454700000|2022-03-28 08:05:00|511.11|508.71|511.27|508.87|511.6|509.2|509.94|507.54|0
1648455000000|2022-03-28 08:10:00|510.94|508.54|512.6|510.2|512.6|510.2|510.94|508.54|0
1648455300000|2022-03-28 08:15:00|512.43|510.03|515.27|512.87|515.77|513.37|512.43|510.03|0
1648455600000|2022-03-28 08:20:00|514.77|512.37|514.43|512.03|515.1|512.7|513.6|511.2|0
1648455900000|2022-03-28 08:25:00|514.68|512.28|516.43|514.03|516.6|514.2|513.93|511.53|0
1648456200000|2022-03-28 08:30:00|516.51|514.11|514.76|512.36|516.6|514.2|514.43|512.03|0
1648456500000|2022-03-28 08:35:00|514.59|512.19|516.26|513.86|516.26|513.86|514.26|511.86|0
1648456800000|2022-03-28 08:40:00|516.18|513.78|517.6|515.2|517.68|515.28|516.09|513.69|0
1648457100000|2022-03-28 08:45:00|517.77|515.37|519.44|517.04|520.28|517.88|517.26|514.86|0
1648457400000|2022-03-28 08:50:00|519.27|516.87|520.95|518.55|522.01|519.61|518.77|516.37|0
1648457700000|2022-03-28 08:55:00|521.12|518.72|522.63|520.23|522.88|520.48|520.95|518.55|0
1648458000000|2022-03-28 09:00:00|522.46|520.06|519.77|517.37|522.54|520.14|519.6|517.2|0
1648458300000|2022-03-28 09:05:00|519.85|517.45|518.43|516.03|520.02|517.62|517.76|515.36|0
1648458600000|2022-03-28 09:10:00|518.26|515.86|517.08|514.68|518.26|515.86|517.08|514.68|0
1648458900000|2022-03-28 09:15:00|517.16|514.76|515.74|513.34|517.42|515.02|515.32|512.92|0
1648459200000|2022-03-28 09:20:00|515.91|513.51|516.74|514.34|516.91|514.51|514.91|512.51|0
1648459500000|2022-03-28 09:25:00|516.82|514.42|517.91|515.51|517.91|515.51|516.74|514.34|0
1648459800000|2022-03-28 09:30:00|517.75|515.35|518.92|516.52|518.92|516.52|517.41|515.01|0
1648460100000|2022-03-28 09:35:00|519|516.6|519.5|517.1|520.43|518.03|518.83|516.43|0
1648460400000|2022-03-28 09:40:00|519.75|517.35|520.26|517.86|520.59|518.19|519.75|517.35|0
1648460700000|2022-03-28 09:45:00|520.17|517.77|519.25|516.85|520.59|518.19|518.99|516.59|0
1648461000000|2022-03-28 09:50:00|519.41|517.01|518.15|515.75|519.49|517.09|517.74|515.34|0
1648461300000|2022-03-28 09:55:00|518.24|515.84|518.48|516.08|519.07|516.67|517.73|515.33|0
1648461600000|2022-03-28 10:00:00|518.4|516|519.41|517.01|519.49|517.09|516.9|514.5|0
1648461900000|2022-03-28 10:05:00|519.24|516.84|518.73|516.33|519.57|517.17|518.57|516.17|0
1648462200000|2022-03-28 10:10:00|518.57|516.17|520.07|517.67|520.07|517.67|518.23|515.83|0
1648462500000|2022-03-28 10:15:00|519.91|517.51|520.74|518.34|521.08|518.68|519.74|517.34|0
1648462800000|2022-03-28 10:20:00|520.58|518.18|521.75|519.35|521.75|519.35|519.74|517.34|0
1648463100000|2022-03-28 10:25:00|521.66|519.26|519.06|516.66|521.75|519.35|518.89|516.49|0
1648463400000|2022-03-28 10:30:00|519.14|516.74|519.14|516.74|519.64|517.24|518.56|516.16|0
1648463700000|2022-03-28 10:35:00|519.23|516.83|520.14|517.74|520.31|517.91|518.39|515.99|0
1648464000000|2022-03-28 10:40:00|520.23|517.83|521.24|518.84|522.08|519.68|520.23|517.83|0
1648464300000|2022-03-28 10:45:00|521.07|518.67|522.41|520.01|522.92|520.52|520.73|518.33|0
1648464600000|2022-03-28 10:50:00|522.24|519.84|521.57|519.17|522.91|520.51|521.23|518.83|0
1648464900000|2022-03-28 10:55:00|521.65|519.25|521.65|519.25|521.98|519.58|520.22|517.82|0
1648465200000|2022-03-28 11:00:00|522.07|519.67|523.58|521.18|523.58|521.18|521.98|519.58|0
1648465500000|2022-03-28 11:05:00|523.41|521.01|525.62|523.22|525.79|523.39|522.91|520.51|0
1648465800000|2022-03-28 11:10:00|525.79|523.39|525.45|523.05|526.64|524.24|524.53|522.13|0
1648466100000|2022-03-28 11:15:00|525.37|522.97|527.48|525.08|527.48|525.08|525.28|522.88|0
1648466400000|2022-03-28 11:20:00|527.31|524.91|527.14|524.74|527.64|525.24|526.46|524.06|0
1648466700000|2022-03-28 11:25:00|527.22|524.82|527.64|525.24|527.64|525.24|526.97|524.57|0
1648467000000|2022-03-28 11:30:00|527.47|525.07|528.65|526.25|528.99|526.59|527.47|525.07|0
1648467300000|2022-03-28 11:35:00|528.82|526.42|529.16|526.76|530|527.6|528.48|526.08|0
1648467600000|2022-03-28 11:40:00|528.99|526.59|527.61|525.21|529.17|526.77|527.61|525.21|0
1648467900000|2022-03-28 11:45:00|527.69|525.29|528.45|526.05|528.62|526.22|527.61|525.21|0
1648468200000|2022-03-28 11:50:00|528.62|526.22|527.95|525.55|528.62|526.22|527.27|524.87|0
1648468500000|2022-03-28 11:55:00|527.86|525.46|528.53|526.13|528.79|526.39|527.35|524.95|0
1648468800000|2022-03-28 12:00:00|528.45|526.05|527.27|524.87|528.96|526.56|526.76|524.36|0
1648469100000|2022-03-28 12:05:00|527.01|524.61|526.59|524.19|527.6|525.2|526.59|524.19|0
1648469400000|2022-03-28 12:10:00|526.42|524.02|526.08|523.68|526.76|524.36|525.74|523.34|0
1648469700000|2022-03-28 12:15:00|526.25|523.85|524.81|522.41|526.59|524.19|524.81|522.41|0
1648470000000|2022-03-28 12:20:00|524.73|522.33|521.48|519.08|524.73|522.33|521.31|518.91|0
1648470300000|2022-03-28 12:25:00|521.56|519.16|522.65|520.25|523.16|520.76|521.56|519.16|0
1648470600000|2022-03-28 12:30:00|522.82|520.42|522.31|519.91|523.16|520.76|521.98|519.58|0
1648470900000|2022-03-28 12:35:00|522.48|520.08|520.96|518.56|522.48|520.08|520.8|518.4|0
1648471200000|2022-03-28 12:40:00|521.05|518.65|519.28|516.88|521.05|518.65|518.45|516.05|0
1648471500000|2022-03-28 12:45:00|519.12|516.72|519|516.6|519.62|517.22|517.94|515.54|0
1648471800000|2022-03-28 12:50:00|519.17|516.77|519|516.6|519.34|516.94|517.91|515.51|0
1648472100000|2022-03-28 12:55:00|518.83|516.43|519|516.6|519.84|517.44|518.33|515.93|0
1648472400000|2022-03-28 13:00:00|519.16|516.76|518.16|515.76|519.67|517.27|517.66|515.26|0
1648472700000|2022-03-28 13:05:00|518.49|516.09|518.99|516.59|520.33|517.93|518.24|515.84|0
1648473000000|2022-03-28 13:10:00|519.16|516.76|518.82|516.42|519.16|516.76|515.98|513.58|0
1648473300000|2022-03-28 13:15:00|518.99|516.59|518.65|516.25|520|517.6|518.32|515.92|0
1648473600000|2022-03-28 13:20:00|518.32|515.92|517.31|514.91|518.82|516.42|517.14|514.74|0
1648473900000|2022-03-28 13:25:00|517.14|514.74|516.3|513.9|517.31|514.91|515.3|512.9|0
1648474200000|2022-03-28 13:30:00|516.97|514.57|515.97|513.57|518.82|516.42|514.13|511.73|0
1648474500000|2022-03-28 13:35:00|515.63|513.23|521.05|518.65|521.22|518.82|515.47|513.07|0
1648474800000|2022-03-28 13:40:00|520.54|518.14|521.72|519.32|523.73|521.33|519.87|517.47|0
1648475100000|2022-03-28 13:45:00|521.88|519.48|521.38|518.98|522.72|520.32|520.04|517.64|0
1648475400000|2022-03-28 13:50:00|521.88|519.48|523.85|521.45|524.26|521.86|520.82|518.42|0
1648475700000|2022-03-28 13:55:00|523.76|521.36|526.54|524.14|527.39|524.99|522.84|520.44|0
1648476000000|2022-03-28 14:00:00|526.71|524.31|523.47|521.07|526.88|524.48|520.62|518.22|0
1648476300000|2022-03-28 14:05:00|523.98|521.58|523.72|521.32|526.58|524.18|521.96|519.56|0
1648476600000|2022-03-28 14:10:00|523.81|521.41|522.63|520.23|524.65|522.25|522.21|519.81|0
1648476900000|2022-03-28 14:15:00|522.8|520.4|521.62|519.22|524.14|521.74|519.94|517.54|0
1648477200000|2022-03-28 14:20:00|522.29|519.89|521.53|519.13|522.63|520.23|517.62|515.22|0
1648477500000|2022-03-28 14:25:00|521.7|519.3|523.38|520.98|523.54|521.14|518.85|516.45|0
1648477800000|2022-03-28 14:30:00|524.05|521.65|520.02|517.62|525.39|522.99|519.76|517.36|0
1648478100000|2022-03-28 14:35:00|520.86|518.46|520.02|517.62|522.2|519.8|518.01|515.61|0
1648478400000|2022-03-28 14:40:00|520.52|518.12|522.03|519.63|522.53|520.13|519.51|517.11|0
1648478700000|2022-03-28 14:45:00|522.19|519.79|524.88|522.48|526.4|524|522.19|519.79|0
1648479000000|2022-03-28 14:50:00|524.71|522.31|525.89|523.49|526.73|524.33|524.21|521.81|0
1648479300000|2022-03-28 14:55:00|526.06|523.66|526.05|523.65|526.56|524.16|525.21|522.81|0
1648479600000|2022-03-28 15:00:00|526.56|524.16|521.18|518.78|527.4|525|518.17|515.77|0
1648479900000|2022-03-28 15:05:00|521.01|518.61|520.84|518.44|521.68|519.28|518.5|516.1|0
1648480200000|2022-03-28 15:10:00|521.18|518.78|523.19|520.79|523.36|520.96|520.34|517.94|0
1648480500000|2022-03-28 15:15:00|523.02|520.62|523.19|520.79|523.69|521.29|521.34|518.94|0
1648480800000|2022-03-28 15:20:00|523.35|520.95|520.67|518.27|523.52|521.12|520.16|517.76|0
1648481100000|2022-03-28 15:25:00|520.33|517.93|520.41|518.01|520.67|518.27|516.98|514.58|0
1648481400000|2022-03-28 15:30:00|520.75|518.35|515.98|513.58|520.83|518.43|514.98|512.58|0
1648481700000|2022-03-28 15:35:00|515.31|512.91|512.56|510.16|515.31|512.91|511.65|509.25|0
1648482000000|2022-03-28 15:40:00|512.81|510.41|514.81|512.41|514.81|512.41|512.14|509.74|0
1648482300000|2022-03-28 15:45:00|514.31|511.91|507.82|505.42|514.47|512.07|507.66|505.26|0
1648482600000|2022-03-28 15:50:00|507.49|505.09|508.32|505.92|509.98|507.58|506.33|503.93|0
1648482900000|2022-03-28 15:55:00|508.48|506.08|509.23|506.83|510.55|508.15|504.68|502.28|0
1648483200000|2022-03-28 16:00:00|508.73|506.33|512.87|510.47|513.21|510.81|508.07|505.67|0
1648483500000|2022-03-28 16:05:00|512.71|510.31|510.88|508.48|514.04|511.64|510.88|508.48|0
1648483800000|2022-03-28 16:10:00|511.04|508.64|510.05|507.65|511.04|508.64|508.23|505.83|0
1648484100000|2022-03-28 16:15:00|509.72|507.32|507.56|505.16|511.04|508.64|506.57|504.17|0
1648484400000|2022-03-28 16:20:00|507.73|505.33|511.04|508.64|511.54|509.14|507.73|505.33|0
1648484700000|2022-03-28 16:25:00|511.2|508.8|507.23|504.83|512.2|509.8|506.24|503.84|0
1648485000000|2022-03-28 16:30:00|506.9|504.5|511.86|509.46|512.69|510.29|506.57|504.17|0
1648485300000|2022-03-28 16:35:00|512.36|509.96|513.69|511.29|513.85|511.45|511.86|509.46|0
1648485600000|2022-03-28 16:40:00|513.6|511.2|514.68|512.28|515.52|513.12|513.19|510.79|0
1648485900000|2022-03-28 16:45:00|514.35|511.95|514.35|511.95|514.52|512.12|512.77|510.37|0
1648486200000|2022-03-28 16:50:00|514.02|511.62|516.51|514.11|516.51|514.11|513.68|511.28|0
1648486500000|2022-03-28 16:55:00|516.68|514.28|517.01|514.61|517.51|515.11|516.42|514.02|0
1648486800000|2022-03-28 17:00:00|517.18|514.78|517.34|514.94|518.34|515.94|516.67|514.27|0
1648487100000|2022-03-28 17:05:00|517.51|515.11|515.84|513.44|518.34|515.94|515.51|513.11|0
1648487400000|2022-03-28 17:10:00|515.67|513.27|517.17|514.77|517.5|515.1|515.51|513.11|0
1648487700000|2022-03-28 17:15:00|517.34|514.94|517.84|515.44|518.17|515.77|517|514.6|0
1648488000000|2022-03-28 17:20:00|518.17|515.77|519.89|517.49|519.89|517.49|516.1|513.7|0
1648488300000|2022-03-28 17:25:00|520.06|517.66|520.73|518.33|522.07|519.67|519.05|516.65|0
1648488600000|2022-03-28 17:30:00|520.89|518.49|520.97|518.57|521.9|519.5|520.05|517.65|0
1648488900000|2022-03-28 17:35:00|520.89|518.49|518.68|516.28|521.9|519.5|517.93|515.53|0
1648489200000|2022-03-28 17:40:00|518.6|516.2|517.59|515.19|519.1|516.7|517.42|515.02|0
1648489500000|2022-03-28 17:45:00|518.09|515.69|518.42|516.02|519.1|516.7|517.59|515.19|0
1648489800000|2022-03-28 17:50:00|518.93|516.53|518.09|515.69|519.26|516.86|517.67|515.27|0
1648490100000|2022-03-28 17:55:00|518.25|515.85|518.42|516.02|519.09|516.69|516.75|514.35|0
1648490400000|2022-03-28 18:00:00|518.25|515.85|518.5|516.1|520.6|518.2|517.75|515.35|0
1648490700000|2022-03-28 18:05:00|518.25|515.85|520.09|517.69|520.43|518.03|517.08|514.68|0
1648491000000|2022-03-28 18:10:00|519.93|517.53|519.67|517.27|521.44|519.04|518.25|515.85|0
1648491300000|2022-03-28 18:15:00|519.92|517.52|519.53|517.13|522.1|519.7|518.97|516.57|0
1648491600000|2022-03-28 18:20:00|519.7|517.3|521.71|519.31|522.04|519.64|519.19|516.79|0
1648491900000|2022-03-28 18:25:00|522.04|519.64|523.22|520.82|523.72|521.32|520.87|518.47|0
1648492200000|2022-03-28 18:30:00|523.05|520.65|521.82|519.42|524.06|521.66|521.82|519.42|0
1648492500000|2022-03-28 18:35:00|521.9|519.5|521.65|519.25|521.99|519.59|520.98|518.58|0
1648492800000|2022-03-28 18:40:00|521.82|519.42|524.68|522.28|527.04|524.64|521.31|518.91|0
1648493100000|2022-03-28 18:45:00|524.51|522.11|526.03|523.63|526.37|523.97|524.51|522.11|0
1648493400000|2022-03-28 18:50:00|526.2|523.8|527.34|524.94|527.51|525.11|525.31|522.91|0
1648493700000|2022-03-28 18:55:00|527.17|524.77|530.73|528.33|530.73|528.33|527|524.6|0
1648494000000|2022-03-28 19:00:00|530.9|528.5|527.68|525.28|530.9|528.5|527.34|524.94|0
1648494300000|2022-03-28 19:05:00|527.84|525.44|528.52|526.12|529.2|526.8|527.5|525.1|0
1648494600000|2022-03-28 19:10:00|528.35|525.95|529.71|527.31|530.05|527.65|528.18|525.78|0
1648494900000|2022-03-28 19:15:00|530.05|527.65|528.43|526.03|530.55|528.15|528.43|526.03|0
1648495200000|2022-03-28 19:20:00|528.35|525.95|531.74|529.34|532.08|529.68|528.35|525.95|0
1648495500000|2022-03-28 19:25:00|531.57|529.17|531.4|529|531.91|529.51|530.55|528.15|0
1648495800000|2022-03-28 19:30:00|531.57|529.17|533.78|531.38|534.12|531.72|530.89|528.49|0
1648496100000|2022-03-28 19:35:00|533.95|531.55|531.56|529.16|533.95|531.55|531.22|528.82|0
1648496400000|2022-03-28 19:40:00|531.39|528.99|534.11|531.71|534.28|531.88|530.71|528.31|0
1648496700000|2022-03-28 19:45:00|533.77|531.37|536.33|533.93|536.33|533.93|532.92|530.52|0
1648497000000|2022-03-28 19:50:00|536.5|534.1|535.53|533.13|536.5|534.1|530.4|528|0
1648497300000|2022-03-28 19:55:00|535.36|532.96|540.48|538.08|541|538.6|534.33|531.93|0
1648497600000|2022-03-28 20:00:00|540.82|538.42|542.54|540.14|543.4|541|540.48|538.08|0
1648497900000|2022-03-28 20:05:00|542.71|540.31|542.36|539.96|542.88|540.48|541.51|539.11|0
1648498200000|2022-03-28 20:10:00|542.19|539.79|542.19|539.79|542.36|539.96|541.68|539.28|0
1648498500000|2022-03-28 20:15:00|542.39|539.59|542.22|539.42|542.73|539.93|542.22|539.42|0
1648498800000|2022-03-28 20:20:00|542.3|539.5|542.39|539.59|542.39|539.59|541.87|539.07|0
1648499100000|2022-03-28 20:25:00|542.21|539.41|542.21|539.41|542.38|539.58|542.21|539.41|0
1648499400000|2022-03-28 20:30:00|542.29|539.49|542.38|539.58|542.38|539.58|542.21|539.41|0
1648499700000|2022-03-28 20:35:00|542.29|539.49|542.38|539.58|542.38|539.58|542.21|539.41|0
1648500000000|2022-03-28 20:40:00|542.29|539.49|542.21|539.41|542.29|539.49|542.21|539.41|0
1648500300000|2022-03-28 20:45:00|542.38|539.58|542.2|539.4|542.38|539.58|542.2|539.4|0
1648500900000|2022-03-28 20:55:00|542.28|539.48|542.11|539.31|542.28|539.48|542.11|539.31|0
1648501200000|2022-03-28 21:00:00|542.14|539.34|542.18|539.38|542.18|539.38|542.09|539.29|0
1648501500000|2022-03-28 21:05:00|542.11|539.31|541.98|539.18|542.13|539.33|541.76|538.96|0
1648501800000|2022-03-28 21:10:00|541.95|539.15|541.75|538.95|542.01|539.21|541.66|538.86|0
1648502100000|2022-03-28 21:15:00|541.98|539.18|541.83|539.03|542.01|539.21|541.81|539.01|0
1648502400000|2022-03-28 21:20:00|541.85|539.05|542|539.2|542|539.2|541.58|538.78|0
1648502700000|2022-03-28 21:25:00|542.08|539.28|541.82|539.02|542.1|539.3|541.8|539|0
1648503000000|2022-03-28 21:30:00|541.38|538.58|541.82|539.02|541.82|539.02|541.38|538.58|0
1648503300000|2022-03-28 21:35:00|541.85|539.05|541.77|538.97|541.92|539.12|541.74|538.94|0
1648503600000|2022-03-28 21:40:00|541.74|538.94|541.44|538.64|541.89|539.09|541.44|538.64|0
1648503900000|2022-03-28 21:45:00|541.51|538.71|541.69|538.89|541.92|539.12|541.51|538.71|0
1648504200000|2022-03-28 21:50:00|541.59|538.79|541.81|539.01|541.81|539.01|541.59|538.79|0
1648504500000|2022-03-28 21:55:00|541.72|538.92|541.87|539.07|541.89|539.09|541.71|538.91|0
1648504800000|2022-03-28 22:00:00|541.74|538.94|540.46|537.66|541.74|538.94|540.12|537.32|0
1648505100000|2022-03-28 22:05:00|540.29|537.49|540.28|537.48|540.46|537.66|539.94|537.14|0
1648505400000|2022-03-28 22:10:00|540.11|537.31|540.11|537.31|540.28|537.48|539.26|536.46|0
1648505700000|2022-03-28 22:15:00|540.19|537.39|539.77|536.97|540.45|537.65|539.77|536.97|0
1648506000000|2022-03-28 22:20:00|539.85|537.05|540.28|537.48|540.28|537.48|539.85|537.05|0
1648506300000|2022-03-28 22:25:00|539.94|537.14|539.93|537.13|540.11|537.31|539.76|536.96|0
1648506600000|2022-03-28 22:30:00|540.1|537.3|540.79|537.99|541.73|538.93|540.1|537.3|0
1648506900000|2022-03-28 22:35:00|540.53|537.73|540.96|538.16|541.3|538.5|540.53|537.73|0
1648507200000|2022-03-28 22:40:00|541.13|538.33|540.27|537.47|541.13|538.33|540.27|537.47|0
1648507500000|2022-03-28 22:45:00|540.44|537.64|540.78|537.98|541.12|538.32|540.27|537.47|0
1648507800000|2022-03-28 22:50:00|540.95|538.15|540.44|537.64|541.47|538.67|540.27|537.47|0
1648508100000|2022-03-28 22:55:00|540.61|537.81|541.29|538.49|541.46|538.66|540.61|537.81|0
1648508400000|2022-03-28 23:00:00|541.63|538.83|541.46|538.66|541.98|539.18|541.29|538.49|0
1648508700000|2022-03-28 23:05:00|541.37|538.57|541.63|538.83|541.97|539.17|541.37|538.57|0
1648509000000|2022-03-28 23:10:00|541.8|539|541.37|538.57|541.8|539|541.28|538.48|0
1648509300000|2022-03-28 23:15:00|541.28|538.48|540.77|537.97|541.63|538.83|540.6|537.8|0
1648509600000|2022-03-28 23:20:00|540.94|538.14|540.94|538.14|540.94|538.14|540.34|537.54|0
1648509900000|2022-03-28 23:25:00|541.28|538.48|541.96|539.16|541.96|539.16|540.59|537.79|0
1648510200000|2022-03-28 23:30:00|542.48|539.68|542.13|539.33|542.82|540.02|541.62|538.82|0
1648510500000|2022-03-28 23:35:00|542.3|539.5|542.3|539.5|542.65|539.85|542.21|539.41|0
1648510800000|2022-03-28 23:40:00|542.39|539.59|542.99|540.19|543.16|540.36|542.04|539.24|0
1648511100000|2022-03-28 23:45:00|542.82|540.02|542.13|539.33|542.82|540.02|541.96|539.16|0
1648511400000|2022-03-28 23:50:00|542.21|539.41|540.75|537.95|542.21|539.41|540.58|537.78|0
1648511700000|2022-03-28 23:55:00|540.58|537.78|540.58|537.78|540.92|538.12|540.41|537.61|0
1648512000000|2022-03-29 00:00:00|540.92|538.12|539.89|537.09|541.26|538.46|539.55|536.75|0
1648512300000|2022-03-29 00:05:00|539.72|536.92|539.72|536.92|539.89|537.09|539.21|536.41|0
1648512600000|2022-03-29 00:10:00|539.8|537|539.55|536.75|539.89|537.09|538.86|536.06|0
1648512900000|2022-03-29 00:15:00|539.72|536.92|539.37|536.57|539.89|537.09|539.03|536.23|0
1648513200000|2022-03-29 00:20:00|539.2|536.4|539.71|536.91|539.89|537.09|539.2|536.4|0
1648513500000|2022-03-29 00:25:00|539.88|537.08|539.54|536.74|539.88|537.08|539.2|536.4|0
1648513800000|2022-03-29 00:30:00|539.71|536.91|539.71|536.91|539.71|536.91|539.37|536.57|0
1648514100000|2022-03-29 00:35:00|539.54|536.74|539.88|537.08|539.88|537.08|539.37|536.57|0
1648514400000|2022-03-29 00:40:00|540.05|537.25|541.25|538.45|541.59|538.79|539.88|537.08|0
1648514700000|2022-03-29 00:45:00|541.08|538.28|540.22|537.42|541.25|538.45|540.05|537.25|0
1648515000000|2022-03-29 00:50:00|540.39|537.59|540.21|537.41|540.56|537.76|539.87|537.07|0
1648515300000|2022-03-29 00:55:00|540.39|537.59|539.53|536.73|540.56|537.76|539.53|536.73|0
1648515600000|2022-03-29 01:00:00|539.7|536.9|540.21|537.41|540.55|537.75|539.36|536.56|0
1648515900000|2022-03-29 01:05:00|540.04|537.24|540.21|537.41|540.38|537.58|539.87|537.07|0
1648516200000|2022-03-29 01:10:00|540.04|537.24|540.89|538.09|541.06|538.26|539.87|537.07|0
1648516500000|2022-03-29 01:15:00|541.06|538.26|541.06|538.26|541.92|539.12|540.55|537.75|0
1648516800000|2022-03-29 01:20:00|541.23|538.43|541.74|538.94|542.09|539.29|541.06|538.26|0
1648517100000|2022-03-29 01:25:00|541.83|539.03|541.48|538.68|542.09|539.29|541.4|538.6|0
1648517400000|2022-03-29 01:30:00|541.57|538.77|542.94|540.14|542.94|540.14|541.57|538.77|0
1648517700000|2022-03-29 01:35:00|543.11|540.31|544.66|541.86|545.17|542.37|542.94|540.14|0
1648518000000|2022-03-29 01:40:00|544.83|542.03|544.91|542.11|545.17|542.37|544.14|541.34|0
1648518300000|2022-03-29 01:45:00|544.83|542.03|544.14|541.34|544.91|542.11|543.96|541.16|0
1648518600000|2022-03-29 01:50:00|544.31|541.51|543.79|540.99|544.82|542.02|543.62|540.82|0
1648518900000|2022-03-29 01:55:00|543.96|541.16|543.62|540.82|544.13|541.33|543.45|540.65|0
1648519200000|2022-03-29 02:00:00|543.79|540.99|543.1|540.3|544.13|541.33|542.93|540.13|0
1648519500000|2022-03-29 02:05:00|543.01|540.21|542.93|540.13|543.27|540.47|542.75|539.95|0
1648519800000|2022-03-29 02:10:00|542.84|540.04|542.75|539.95|543.1|540.3|542.58|539.78|0
1648520100000|2022-03-29 02:15:00|542.66|539.86|542.75|539.95|542.92|540.12|542.41|539.61|0
1648520400000|2022-03-29 02:20:00|542.58|539.78|542.58|539.78|542.92|540.12|542.14|539.34|0
1648520700000|2022-03-29 02:25:00|542.49|539.69|542.06|539.26|542.58|539.78|541.89|539.09|0
1648521000000|2022-03-29 02:30:00|542.23|539.43|541.71|538.91|542.57|539.77|541.71|538.91|0
1648521300000|2022-03-29 02:35:00|541.89|539.09|541.2|538.4|541.89|539.09|540.86|538.06|0
1648521600000|2022-03-29 02:40:00|541.11|538.31|541.37|538.57|541.54|538.74|540.85|538.05|0
1648521900000|2022-03-29 02:45:00|541.54|538.74|541.88|539.08|541.88|539.08|541.02|538.22|0
1648522200000|2022-03-29 02:50:00|541.71|538.91|541.88|539.08|542.05|539.25|541.36|538.56|0
1648522500000|2022-03-29 02:55:00|541.79|538.99|541.7|538.9|542.05|539.25|541.36|538.56|0
1648522800000|2022-03-29 03:00:00|541.87|539.07|541.44|538.64|542.05|539.25|541.19|538.39|0
1648523100000|2022-03-29 03:05:00|541.53|538.73|542.21|539.41|542.39|539.59|541.53|538.73|0
1648523400000|2022-03-29 03:10:00|542.39|539.59|542.38|539.58|542.56|539.76|542.04|539.24|0
1648523700000|2022-03-29 03:15:00|542.21|539.41|542.21|539.41|542.38|539.58|541.87|539.07|0
1648524000000|2022-03-29 03:20:00|542.38|539.58|542.55|539.75|542.55|539.75|542.21|539.41|0
1648524300000|2022-03-29 03:25:00|542.46|539.66|542.03|539.23|542.55|539.75|541.86|539.06|0
1648524600000|2022-03-29 03:30:00|542.21|539.41|542.03|539.23|542.21|539.41|541.52|538.72|0
1648524900000|2022-03-29 03:35:00|541.94|539.14|541.69|538.89|542.11|539.31|541.52|538.72|0
1648525200000|2022-03-29 03:40:00|541.51|538.71|541.86|539.06|541.86|539.06|541.34|538.54|0
1648525500000|2022-03-29 03:45:00|541.94|539.14|541.34|538.54|542.03|539.23|541.34|538.54|0
1648525800000|2022-03-29 03:50:00|541.51|538.71|541.51|538.71|541.85|539.05|541.17|538.37|0
1648526100000|2022-03-29 03:55:00|541.68|538.88|541.85|539.05|541.93|539.13|541.51|538.71|0
1648526400000|2022-03-29 04:00:00|541.93|539.13|542.19|539.39|542.71|539.91|541.85|539.05|0
1648526700000|2022-03-29 04:05:00|542.02|539.22|542.02|539.22|542.1|539.3|541.5|538.7|0
1648527000000|2022-03-29 04:10:00|542.19|539.39|542.19|539.39|542.7|539.9|542.1|539.3|0
1648527300000|2022-03-29 04:15:00|542.36|539.56|542.01|539.21|542.53|539.73|542.01|539.21|0
1648527600000|2022-03-29 04:20:00|541.84|539.04|541.84|539.04|542.09|539.29|541.58|538.78|0
1648527900000|2022-03-29 04:25:00|542.01|539.21|541.67|538.87|542.01|539.21|541.49|538.69|0
1648528200000|2022-03-29 04:30:00|541.84|539.04|541.49|538.69|542.01|539.21|541.49|538.69|0
1648528500000|2022-03-29 04:35:00|541.4|538.6|541.66|538.86|541.83|539.03|541.32|538.52|0
1648528800000|2022-03-29 04:40:00|541.83|539.03|542|539.2|542.08|539.28|541.74|538.94|0
1648529100000|2022-03-29 04:45:00|542.08|539.28|542.34|539.54|542.34|539.54|542|539.2|0
1648529400000|2022-03-29 04:50:00|542.51|539.71|542.68|539.88|542.69|539.89|542.34|539.54|0
1648529700000|2022-03-29 04:55:00|542.86|540.06|542.85|540.05|542.86|540.06|542.68|539.88|0
1648530000000|2022-03-29 05:00:00|542.68|539.88|543.02|540.22|543.54|540.74|542.51|539.71|0
1648530300000|2022-03-29 05:05:00|543.19|540.39|541.65|538.85|543.54|540.74|541.65|538.85|0
1648530600000|2022-03-29 05:10:00|541.48|538.68|542.5|539.7|542.5|539.7|541.48|538.68|0
1648530900000|2022-03-29 05:15:00|542.33|539.53|542.5|539.7|542.85|540.05|542.24|539.44|0
1648531200000|2022-03-29 05:20:00|542.67|539.87|542.84|540.04|543.02|540.22|542.67|539.87|0
1648531500000|2022-03-29 05:25:00|543.01|540.21|544.39|541.59|544.56|541.76|543.01|540.21|0
1648531800000|2022-03-29 05:30:00|544.56|541.76|547.31|544.51|547.83|545.03|544.39|541.59|0
1648532100000|2022-03-29 05:35:00|547.48|544.68|546.27|543.47|547.48|544.68|546.27|543.47|0
1648532400000|2022-03-29 05:40:00|546.45|543.65|547.82|545.02|547.82|545.02|546.45|543.65|0
1648532700000|2022-03-29 05:45:00|547.73|544.93|547.3|544.5|547.99|545.19|546.79|543.99|0
1648533000000|2022-03-29 05:50:00|547.47|544.67|548.51|545.71|549.2|546.4|547.47|544.67|0
1648533300000|2022-03-29 05:55:00|548.68|545.88|550.23|547.43|550.23|547.43|547.99|545.19|0
1648533600000|2022-03-29 06:00:00|550.14|547.34|547.3|544.5|550.23|547.43|547.3|544.5|0
1648533900000|2022-03-29 06:05:00|547.47|544.67|549.24|546.44|549.42|546.62|546.09|543.29|0
1648534200000|2022-03-29 06:10:00|549.33|546.53|549.24|546.44|549.41|546.61|548.73|545.93|0
1648534500000|2022-03-29 06:15:00|549.15|546.35|548.38|545.58|549.24|546.44|548.38|545.58|0
1648534800000|2022-03-29 06:20:00|548.29|545.49|548.21|545.41|548.55|545.75|547.69|544.89|0
1648535100000|2022-03-29 06:25:00|548.03|545.23|546.66|543.86|548.38|545.58|546.66|543.86|0
1648535400000|2022-03-29 06:30:00|546.49|543.69|546.66|543.86|547.34|544.54|546.14|543.34|0
1648535700000|2022-03-29 06:35:00|546.57|543.77|547|544.2|547.17|544.37|546.14|543.34|0
1648536000000|2022-03-29 06:40:00|546.91|544.11|546.82|544.02|547|544.2|546.31|543.51|0
1648536300000|2022-03-29 06:45:00|546.73|543.93|548.02|545.22|548.19|545.39|546.65|543.85|0
1648536600000|2022-03-29 06:50:00|547.93|545.13|549.57|546.77|549.57|546.77|547.85|545.05|0
1648536900000|2022-03-29 06:55:00|549.4|546.6|551.89|549.09|552.49|549.69|549.05|546.25|0
1648537200000|2022-03-29 07:00:00|551.97|549.17|548.96|546.16|552.15|549.35|548.36|545.56|0
1648537500000|2022-03-29 07:05:00|548.68|546.28|545.67|543.27|548.68|546.28|545.58|543.18|0
1648537800000|2022-03-29 07:10:00|545.58|543.18|546.86|544.46|548.16|545.76|544.98|542.58|0
1648538100000|2022-03-29 07:15:00|546.78|544.38|547.55|545.15|548.15|545.75|546.52|544.12|0
1648538400000|2022-03-29 07:20:00|547.47|545.07|551.76|549.36|553.66|551.26|547.47|545.07|0
1648538700000|2022-03-29 07:25:00|551.85|549.45|552.62|550.22|553.92|551.52|551.76|549.36|0
1648539000000|2022-03-29 07:30:00|552.8|550.4|550.38|547.98|552.97|550.57|550.29|547.89|0
1648539300000|2022-03-29 07:35:00|550.47|548.07|550.72|548.32|550.98|548.58|549.87|547.47|0
1648539600000|2022-03-29 07:40:00|550.63|548.23|550.12|547.72|550.63|548.23|549.18|546.78|0
1648539900000|2022-03-29 07:45:00|550.03|547.63|550.03|547.63|550.29|547.89|548.91|546.51|0
1648540200000|2022-03-29 07:50:00|549.94|547.54|549.69|547.29|550.63|548.23|548.74|546.34|0
1648540500000|2022-03-29 07:55:00|549.6|547.2|550.45|548.05|550.89|548.49|549.17|546.77|0
1648540800000|2022-03-29 08:00:00|550.37|547.97|551.4|549|552.09|549.69|549.68|547.28|0
1648541100000|2022-03-29 08:05:00|551.14|548.74|551.83|549.43|551.92|549.52|550.2|547.8|0
1648541400000|2022-03-29 08:10:00|551.92|549.52|551.05|548.65|552.09|549.69|549.68|547.28|0
1648541700000|2022-03-29 08:15:00|550.54|548.14|551.91|549.51|552.95|550.55|550.54|548.14|0
1648542000000|2022-03-29 08:20:00|552.09|549.69|551.57|549.17|552.77|550.37|550.88|548.48|0
1648542300000|2022-03-29 08:25:00|551.74|549.34|551.39|548.99|552.08|549.68|550.88|548.48|0
1648542600000|2022-03-29 08:30:00|551.47|549.07|550.7|548.3|551.47|549.07|550.36|547.96|0
1648542900000|2022-03-29 08:35:00|550.87|548.47|551.47|549.07|552.08|549.68|550.18|547.78|0
1648543200000|2022-03-29 08:40:00|551.56|549.16|553.28|550.88|553.45|551.05|551.56|549.16|0
1648543500000|2022-03-29 08:45:00|553.19|550.79|553.11|550.71|553.8|551.4|552.85|550.45|0
1648543800000|2022-03-29 08:50:00|553.19|550.79|552.84|550.44|553.62|551.22|552.76|550.36|0
1648544100000|2022-03-29 08:55:00|552.76|550.36|552.41|550.01|553.45|551.05|551.9|549.5|0
1648544400000|2022-03-29 09:00:00|552.59|550.19|553.1|550.7|553.36|550.96|551.9|549.5|0
1648544700000|2022-03-29 09:05:00|552.93|550.53|556.57|554.17|559.15|556.75|551.89|549.49|0
1648545000000|2022-03-29 09:10:00|556.74|554.34|556.41|554.01|556.93|554.53|554.59|552.19|0
1648545300000|2022-03-29 09:15:00|556.75|554.35|557.18|554.78|557.27|554.87|555.02|552.62|0
1648545600000|2022-03-29 09:20:00|557.1|554.7|558.48|556.08|559|556.6|556.23|553.83|0
1648545900000|2022-03-29 09:25:00|558.65|556.25|555.36|552.96|559|556.6|555.36|552.96|0
1648546200000|2022-03-29 09:30:00|555.53|553.13|555.88|553.48|556.4|554|554.84|552.44|0
1648546500000|2022-03-29 09:35:00|555.96|553.56|558.13|555.73|558.47|556.07|555.19|552.79|0
1648546800000|2022-03-29 09:40:00|558.47|556.07|557.43|555.03|559.68|557.28|557.26|554.86|0
1648547100000|2022-03-29 09:45:00|557.6|555.2|559.24|556.84|559.86|557.46|557.08|554.68|0
1648547400000|2022-03-29 09:50:00|559.33|556.93|556.91|554.51|560.03|557.63|556.82|554.42|0
1648547700000|2022-03-29 09:55:00|557.08|554.68|556.73|554.33|557.25|554.85|555.87|553.47|0
1648548000000|2022-03-29 10:00:00|556.47|554.07|556.9|554.5|556.99|554.59|556.04|553.64|0
1648548300000|2022-03-29 10:05:00|556.99|554.59|553.45|551.05|557.08|554.68|551.55|549.15|0
1648548600000|2022-03-29 10:10:00|553.53|551.13|554.39|551.99|554.48|552.08|552.58|550.18|0
1648548900000|2022-03-29 10:15:00|554.31|551.91|554.48|552.08|555.34|552.94|553.96|551.56|0
1648549200000|2022-03-29 10:20:00|554.65|552.25|554.3|551.9|555.51|553.11|554.3|551.9|0
1648549500000|2022-03-29 10:25:00|554.13|551.73|554.96|552.56|555.65|553.25|554.13|551.73|0
1648549800000|2022-03-29 10:30:00|555.39|552.99|554.52|552.12|555.65|553.25|553.92|551.52|0
1648550100000|2022-03-29 10:35:00|554.44|552.04|555.47|553.07|555.82|553.42|554.44|552.04|0
1648550400000|2022-03-29 10:40:00|555.64|553.24|555.82|553.42|556.34|553.94|555.47|553.07|0
1648550700000|2022-03-29 10:45:00|555.99|553.59|556.33|553.93|557.37|554.97|555.81|553.41|0
1648551000000|2022-03-29 10:50:00|556.24|553.84|555.38|552.98|556.68|554.28|554.95|552.55|0
1648551300000|2022-03-29 10:55:00|555.29|552.89|554.77|552.37|555.98|553.58|553.99|551.59|0
1648551600000|2022-03-29 11:00:00|554.6|552.2|555.98|553.58|556.15|553.75|553.74|551.34|0
1648551900000|2022-03-29 11:05:00|556.06|553.66|555.46|553.06|556.5|554.1|554.94|552.54|0
1648552200000|2022-03-29 11:10:00|555.54|553.14|556.75|554.35|557.36|554.96|555.29|552.89|0
1648552500000|2022-03-29 11:15:00|556.32|553.92|556.15|553.75|556.58|554.18|555.63|553.23|0
1648552800000|2022-03-29 11:20:00|555.63|553.23|555.74|553.34|556.01|553.61|554.94|552.54|0
1648553100000|2022-03-29 11:25:00|555.57|553.17|553.58|551.18|555.66|553.26|553.24|550.84|0
1648553400000|2022-03-29 11:30:00|553.41|551.01|552.46|550.06|553.93|551.53|551.86|549.46|0
1648553700000|2022-03-29 11:35:00|552.37|549.97|553.84|551.44|554.44|552.04|551.94|549.54|0
1648554000000|2022-03-29 11:40:00|553.75|551.35|556.42|554.02|559.11|556.71|552.72|550.32|0
1648554300000|2022-03-29 11:45:00|557.21|554.81|559.63|557.23|560.41|558.01|554.27|551.87|0
1648554600000|2022-03-29 11:50:00|559.46|557.06|562.23|559.83|563.62|561.22|559.11|556.71|0
1648554900000|2022-03-29 11:55:00|561.54|559.14|561.01|558.61|561.54|559.14|558.32|555.92|0
1648555200000|2022-03-29 12:00:00|560.84|558.44|562.23|559.83|562.92|560.52|559.8|557.4|0
1648555500000|2022-03-29 12:05:00|562.4|560|562.57|560.17|563.44|561.04|561.88|559.48|0
1648555800000|2022-03-29 12:10:00|562.75|560.35|560.31|557.91|562.75|560.35|559.79|557.39|0
1648556100000|2022-03-29 12:15:00|560.14|557.74|562.3|559.9|562.74|560.34|559.97|557.57|0
1648556400000|2022-03-29 12:20:00|562.39|559.99|569.19|566.79|569.71|567.31|562.39|559.99|0
1648556700000|2022-03-29 12:25:00|569.89|567.49|571.46|569.06|572.69|570.29|569.71|567.31|0
1648557000000|2022-03-29 12:30:00|571.29|568.89|570.49|568.09|571.29|568.89|568.84|566.44|0
1648557300000|2022-03-29 12:35:00|570.41|568.01|568.92|566.52|570.58|568.18|568.48|566.08|0
1648557600000|2022-03-29 12:40:00|569.18|566.78|567.09|564.69|569.53|567.13|566.56|564.16|0
1648557900000|2022-03-29 12:45:00|566.99|564.59|568.21|565.81|569.01|566.61|566.99|564.59|0
1648558200000|2022-03-29 12:50:00|568.31|565.91|569.93|567.53|571.09|568.69|567.49|565.09|0
1648558500000|2022-03-29 12:55:00|570.1|567.7|569.75|567.35|570.63|568.23|569.05|566.65|0
1648558800000|2022-03-29 13:00:00|570.28|567.88|569.58|567.18|570.28|567.88|567.31|564.91|0
1648559100000|2022-03-29 13:05:00|569.75|567.35|569.75|567.35|570.28|567.88|569.05|566.65|0
1648559400000|2022-03-29 13:10:00|569.92|567.52|571.5|569.1|571.5|569.1|569.05|566.65|0
1648559700000|2022-03-29 13:15:00|571.67|569.27|570.79|568.39|571.67|569.27|570.09|567.69|0
1648560000000|2022-03-29 13:20:00|570.97|568.57|570.79|568.39|571.32|568.92|569.92|567.52|0
1648560300000|2022-03-29 13:25:00|570.97|568.57|572.19|569.79|572.19|569.79|569.57|567.17|0
1648560600000|2022-03-29 13:30:00|572.36|569.96|577.63|575.23|580.45|578.05|570.09|567.69|0
1648560900000|2022-03-29 13:35:00|578.16|575.76|571.31|568.91|578.51|576.11|568.86|566.46|0
1648561200000|2022-03-29 13:40:00|571.49|569.09|571.13|568.73|571.84|569.44|568.34|565.94|0
1648561500000|2022-03-29 13:45:00|571.31|568.91|566.41|564.01|573.41|571.01|565.8|563.4|0
1648561800000|2022-03-29 13:50:00|565.72|563.32|565.93|563.53|568.72|566.32|563.98|561.58|0
1648562100000|2022-03-29 13:55:00|566.8|564.4|568.28|565.88|569.07|566.67|565.58|563.18|0
1648562400000|2022-03-29 14:00:00|568.63|566.23|564.36|561.96|570.99|568.59|564.02|561.62|0
1648562700000|2022-03-29 14:05:00|564.54|562.14|561.06|558.66|566.01|563.61|559.68|557.28|0
1648563000000|2022-03-29 14:10:00|561.41|559.01|556.22|553.82|563.32|560.92|554.15|551.75|0
1648563300000|2022-03-29 14:15:00|556.39|553.99|556.44|554.04|559.67|557.27|553.35|550.95|0
1648563600000|2022-03-29 14:20:00|556.1|553.7|557.48|555.08|558.86|556.46|554.89|552.49|0
1648563900000|2022-03-29 14:25:00|557.31|554.91|563.55|561.15|563.72|561.32|555.92|553.52|0
1648564200000|2022-03-29 14:30:00|563.8|561.4|563.37|560.97|565.81|563.41|560.94|558.54|0
1648564500000|2022-03-29 14:35:00|563.2|560.8|560.07|557.67|564.41|562.01|558.07|555.67|0
1648564800000|2022-03-29 14:40:00|559.55|557.15|560.93|558.53|562.93|560.53|556.61|554.21|0
1648565100000|2022-03-29 14:45:00|562.15|559.75|562.7|560.3|565.12|562.72|559.92|557.52|0
1648565400000|2022-03-29 14:50:00|563.39|560.99|565.49|563.09|566|563.6|563.23|560.83|0
1648565700000|2022-03-29 14:55:00|565.66|563.26|567.58|565.18|568.8|566.4|564.79|562.39|0
1648566000000|2022-03-29 15:00:00|567.93|565.53|565.83|563.43|568.97|566.57|564.79|562.39|0
1648566300000|2022-03-29 15:05:00|565.66|563.26|564.44|562.04|566.09|563.69|563.74|561.34|0
1648566600000|2022-03-29 15:10:00|564.52|562.12|564.44|562.04|565.83|563.43|562|559.6|0
1648566900000|2022-03-29 15:15:00|564.61|562.21|565.65|563.25|565.83|563.43|562.87|560.47|0
1648567200000|2022-03-29 15:20:00|565.48|563.08|564.08|561.68|566.35|563.95|560.96|558.56|0
1648567500000|2022-03-29 15:25:00|564.26|561.86|568.09|565.69|569.49|567.09|564.26|561.86|0
1648567800000|2022-03-29 15:30:00|567.91|565.51|569.48|567.08|570.18|567.78|567.56|565.16|0
1648568100000|2022-03-29 15:35:00|569.31|566.91|568.26|565.86|569.48|567.08|567.56|565.16|0
1648568400000|2022-03-29 15:40:00|567.99|565.59|569.13|566.73|569.65|567.25|566.69|564.29|0
1648568700000|2022-03-29 15:45:00|569.3|566.9|572.27|569.87|572.27|569.87|568.95|566.55|0
1648569000000|2022-03-29 15:50:00|572.1|569.7|571.05|568.65|572.1|569.7|569.65|567.25|0
1648569300000|2022-03-29 15:55:00|570.87|568.47|568.77|566.37|570.87|568.47|567.73|565.33|0
1648569600000|2022-03-29 16:00:00|569.3|566.9|562.41|560.01|569.3|566.9|562.24|559.84|0
1648569900000|2022-03-29 16:05:00|562.58|560.18|560.31|557.91|563.11|560.71|559.97|557.57|0
1648570200000|2022-03-29 16:10:00|560.49|558.09|560.49|558.09|561.19|558.79|559.27|556.87|0
1648570500000|2022-03-29 16:15:00|559.96|557.56|561.18|558.78|561.18|558.78|558.92|556.52|0
1648570800000|2022-03-29 16:20:00|561.01|558.61|558.57|556.17|561.18|558.78|557.87|555.47|0
1648571100000|2022-03-29 16:25:00|558.39|555.99|557.35|554.95|559.09|556.69|556.13|553.73|0
1648571400000|2022-03-29 16:30:00|557.17|554.77|551.97|549.57|557.52|555.12|551.45|549.05|0
1648571700000|2022-03-29 16:35:00|552.14|549.74|554.04|551.64|554.39|551.99|551.45|549.05|0
1648572000000|2022-03-29 16:40:00|553.87|551.47|557.86|555.46|557.86|555.46|553.87|551.47|0
1648572300000|2022-03-29 16:45:00|558.04|555.64|559.25|556.85|560.12|557.72|557.69|555.29|0
1648572600000|2022-03-29 16:50:00|559.6|557.2|555.77|553.37|559.77|557.37|555.08|552.68|0
1648572900000|2022-03-29 16:55:00|555.42|553.02|556.81|554.41|556.99|554.59|555.42|553.02|0
1648573200000|2022-03-29 17:00:00|556.99|554.59|555.16|552.76|556.99|554.59|553.08|550.68|0
1648573500000|2022-03-29 17:05:00|555.25|552.85|552.3|549.9|555.25|552.85|552.3|549.9|0
1648573800000|2022-03-29 17:10:00|552.47|550.07|555.42|553.02|556.46|554.06|552.47|550.07|0
1648574100000|2022-03-29 17:15:00|555.59|553.19|556.71|554.31|557.41|555.01|555.59|553.19|0
1648574400000|2022-03-29 17:20:00|556.8|554.4|554.72|552.32|556.8|554.4|552.64|550.24|0
1648574700000|2022-03-29 17:25:00|554.89|552.49|555.76|553.36|557.32|554.92|553.68|551.28|0
1648575000000|2022-03-29 17:30:00|555.93|553.53|555.76|553.36|556.97|554.57|554.54|552.14|0
1648575300000|2022-03-29 17:35:00|555.93|553.53|560.93|558.53|561.11|558.71|555.93|553.53|0
1648575600000|2022-03-29 17:40:00|561.11|558.71|562.58|560.18|562.84|560.44|560.58|558.18|0
1648575900000|2022-03-29 17:45:00|562.84|560.44|565.46|563.06|567.03|564.63|560.93|558.53|0
1648576200000|2022-03-29 17:50:00|565.11|562.71|565.98|563.58|566.15|563.75|563.71|561.31|0
1648576500000|2022-03-29 17:55:00|565.81|563.41|567.38|564.98|567.55|565.15|564.93|562.53|0
1648576800000|2022-03-29 18:00:00|567.2|564.8|567.37|564.97|568.42|566.02|566.5|564.1|0
1648577100000|2022-03-29 18:05:00|567.72|565.32|568.07|565.67|568.6|566.2|566.15|563.75|0
1648577400000|2022-03-29 18:10:00|568.25|565.85|568.59|566.19|569.82|567.42|567.72|565.32|0
1648577700000|2022-03-29 18:15:00|568.42|566.02|565.79|563.39|568.77|566.37|565.45|563.05|0
1648578000000|2022-03-29 18:20:00|565.62|563.22|567.54|565.14|568.06|565.66|564.4|562|0
1648578300000|2022-03-29 18:25:00|567.36|564.96|569.46|567.06|569.81|567.41|567.01|564.61|0
1648578600000|2022-03-29 18:30:00|569.64|567.24|571.56|569.16|571.74|569.34|568.76|566.36|0
1648578900000|2022-03-29 18:35:00|571.74|569.34|572.96|570.56|573.84|571.44|571.74|569.34|0
1648579200000|2022-03-29 18:40:00|572.79|570.39|574.37|571.97|574.54|572.14|572.61|570.21|0
1648579500000|2022-03-29 18:45:00|574.54|572.14|574.19|571.79|575.6|573.2|573.66|571.26|0
1648579800000|2022-03-29 18:50:00|573.84|571.44|574.71|572.31|575.59|573.19|572.78|570.38|0
1648580100000|2022-03-29 18:55:00|575.07|572.67|574.71|572.31|576.47|574.07|573.48|571.08|0
1648580400000|2022-03-29 19:00:00|574.8|572.4|577|574.6|577|574.6|573.13|570.73|0
1648580700000|2022-03-29 19:05:00|576.82|574.42|578.76|576.36|579.29|576.89|576.82|574.42|0
1648581000000|2022-03-29 19:10:00|578.84|576.44|578.66|576.26|580.87|578.47|578.58|576.18|0
1648581300000|2022-03-29 19:15:00|578.93|576.53|581.74|579.34|582.92|580.52|578.05|575.65|0
1648581600000|2022-03-29 19:20:00|581.91|579.51|581.2|578.8|582.79|580.39|580.85|578.45|0
1648581900000|2022-03-29 19:25:00|580.85|578.45|583.5|581.1|583.5|581.1|580.5|578.1|0
1648582200000|2022-03-29 19:30:00|583.67|581.27|586.32|583.92|586.32|583.92|582.44|580.04|0
1648582500000|2022-03-29 19:35:00|586.14|583.74|583.84|581.44|587.38|584.98|583.67|581.27|0
1648582800000|2022-03-29 19:40:00|584.02|581.62|583.67|581.27|584.55|582.15|580.49|578.09|0
1648583100000|2022-03-29 19:45:00|583.31|580.91|584.19|581.79|586.67|584.27|582.43|580.03|0
1648583400000|2022-03-29 19:50:00|583.84|581.44|579.43|577.03|583.84|581.44|577.41|575.01|0
1648583700000|2022-03-29 19:55:00|578.55|576.15|584.19|581.79|584.19|581.79|578.38|575.98|0
1648584000000|2022-03-29 20:00:00|584.01|581.61|582.77|580.37|584.19|581.79|582.25|579.85|0
1648584300000|2022-03-29 20:05:00|582.95|580.55|580.66|578.26|582.95|580.55|579.43|577.03|0
1648584600000|2022-03-29 20:10:00|580.48|578.08|580.04|577.64|580.48|578.08|579.77|577.37|0
1648584900000|2022-03-29 20:15:00|580.15|577.35|580.68|577.88|580.68|577.88|579.97|577.17|0
1648585200000|2022-03-29 20:20:00|580.76|577.96|580.67|577.87|581.38|578.58|580.67|577.87|0
1648585500000|2022-03-29 20:25:00|580.85|578.05|580.67|577.87|581.03|578.23|580.41|577.61|0
1648585800000|2022-03-29 20:30:00|580.5|577.7|581.02|578.22|581.02|578.22|580.5|577.7|0
1648586100000|2022-03-29 20:35:00|580.85|578.05|581.55|578.75|581.55|578.75|580.85|578.05|0
1648586400000|2022-03-29 20:40:00|581.46|578.66|581.55|578.75|581.72|578.92|581.37|578.57|0
1648586700000|2022-03-29 20:45:00|581.72|578.92|581.9|579.1|582.25|579.45|581.72|578.92|0
1648587000000|2022-03-29 20:50:00|581.55|578.75|581.54|578.74|581.9|579.1|581.54|578.74|0
1648587300000|2022-03-29 20:55:00|581.63|578.83|580.74|577.94|581.72|578.92|580.66|577.86|0
1648587600000|2022-03-29 21:00:00|580.79|577.99|580.45|577.65|580.79|577.99|580.45|577.65|0
1648587900000|2022-03-29 21:05:00|580.43|577.63|580.22|577.42|580.45|577.65|580.12|577.32|0
1648588200000|2022-03-29 21:10:00|580.3|577.5|579.89|577.09|580.3|577.5|579.61|576.81|0
1648588500000|2022-03-29 21:15:00|579.91|577.11|579.53|576.73|579.99|577.19|579.27|576.47|0
1648588800000|2022-03-29 21:20:00|579.58|576.78|579.71|576.91|579.89|577.09|579.53|576.73|0
1648589100000|2022-03-29 21:25:00|579.78|576.98|579.96|577.16|580.01|577.21|579.75|576.95|0
1648589400000|2022-03-29 21:30:00|580.01|577.21|580.17|577.37|580.17|577.37|579.99|577.19|0
1648589700000|2022-03-29 21:35:00|580.12|577.32|580.24|577.44|580.27|577.47|580.01|577.21|0
1648590000000|2022-03-29 21:40:00|579.91|577.11|580.06|577.26|580.13|577.33|579.88|577.08|0
1648590300000|2022-03-29 21:45:00|580.08|577.28|579.91|577.11|580.16|577.36|579.73|576.93|0
1648590600000|2022-03-29 21:50:00|579.75|576.95|580.16|577.36|580.16|577.36|579.75|576.95|0
1648590900000|2022-03-29 21:55:00|580.06|577.26|580.18|577.38|580.21|577.41|580.06|577.26|0
1648591200000|2022-03-29 22:00:00|580.9|578.1|579.05|576.25|580.9|578.1|579.05|576.25|0
1648591500000|2022-03-29 22:05:00|578.96|576.16|577.64|574.84|578.96|576.16|577.29|574.49|0
1648591800000|2022-03-29 22:10:00|577.82|575.02|577.64|574.84|577.82|575.02|577.29|574.49|0
1648592100000|2022-03-29 22:15:00|577.81|575.01|577.99|575.19|577.99|575.19|577.46|574.66|0
1648592400000|2022-03-29 22:20:00|577.64|574.84|578.69|575.89|578.69|575.89|577.46|574.66|0
1648592700000|2022-03-29 22:25:00|578.51|575.71|579.21|576.41|579.74|576.94|577.98|575.18|0
1648593000000|2022-03-29 22:30:00|579.39|576.59|579.39|576.59|580.09|577.29|579.21|576.41|0
1648593300000|2022-03-29 22:35:00|579.74|576.94|580.44|577.64|580.62|577.82|579.39|576.59|0
1648593600000|2022-03-29 22:40:00|580.53|577.73|580.44|577.64|580.62|577.82|580.09|577.29|0
1648593900000|2022-03-29 22:45:00|580.79|577.99|581.14|578.34|581.14|578.34|580.62|577.82|0
1648594200000|2022-03-29 22:50:00|580.97|578.17|579.56|576.76|580.97|578.17|579.38|576.58|0
1648594500000|2022-03-29 22:55:00|579.38|576.58|579.55|576.75|580.43|577.63|579.38|576.58|0
1648594800000|2022-03-29 23:00:00|579.38|576.58|579.9|577.1|580.43|577.63|579.2|576.4|0
1648595100000|2022-03-29 23:05:00|579.73|576.93|580.25|577.45|580.43|577.63|579.73|576.93|0
1648595400000|2022-03-29 23:10:00|580.08|577.28|580.07|577.27|580.69|577.89|579.81|577.01|0
1648595700000|2022-03-29 23:15:00|580.25|577.45|580.25|577.45|580.6|577.8|579.9|577.1|0
1648596000000|2022-03-29 23:20:00|580.07|577.27|580.07|577.27|580.6|577.8|580.07|577.27|0
1648596300000|2022-03-29 23:25:00|579.89|577.09|579.89|577.09|580.42|577.62|579.89|577.09|0
1648596600000|2022-03-29 23:30:00|579.72|576.92|579.36|576.56|580.07|577.27|579.01|576.21|0
1648596900000|2022-03-29 23:35:00|579.19|576.39|579.8|577|580.24|577.44|579.19|576.39|0
1648597200000|2022-03-29 23:40:00|579.54|576.74|581.12|578.32|581.12|578.32|579.54|576.74|0
1648597500000|2022-03-29 23:45:00|580.94|578.14|580.94|578.14|581.12|578.32|580.59|577.79|0
1648597800000|2022-03-29 23:50:00|581.02|578.22|580.59|577.79|581.12|578.32|580.41|577.61|0
1648598100000|2022-03-29 23:55:00|580.76|577.96|581.11|578.31|581.11|578.31|580.76|577.96|0
1648598400000|2022-03-30 00:00:00|580.94|578.14|578.29|575.49|580.94|578.14|578.12|575.32|0
1648598700000|2022-03-30 00:05:00|578.12|575.32|578.82|576.02|578.82|576.02|577.24|574.44|0
1648599000000|2022-03-30 00:10:00|578.64|575.84|578.73|575.93|578.82|576.02|577.94|575.14|0
1648599300000|2022-03-30 00:15:00|578.64|575.84|578.29|575.49|578.82|576.02|577.76|574.96|0
1648599600000|2022-03-30 00:20:00|578.2|575.4|578.99|576.19|578.99|576.19|578.2|575.4|0
1648599900000|2022-03-30 00:25:00|578.81|576.01|580.04|577.24|580.22|577.42|578.81|576.01|0
1648600200000|2022-03-30 00:30:00|580.39|577.59|580.22|577.42|581.1|578.3|580.04|577.24|0
1648600500000|2022-03-30 00:35:00|580.39|577.59|579.86|577.06|580.39|577.59|579.51|576.71|0
1648600800000|2022-03-30 00:40:00|579.95|577.15|579.07|576.27|579.95|577.15|578.98|576.18|0
1648601100000|2022-03-30 00:45:00|578.98|576.18|579.51|576.71|579.59|576.79|578.8|576|0
1648601400000|2022-03-30 00:50:00|579.59|576.79|578.62|575.82|579.68|576.88|578.62|575.82|0
1648601700000|2022-03-30 00:55:00|578.45|575.65|578.8|576|578.97|576.17|578.1|575.3|0
1648602000000|2022-03-30 01:00:00|578.71|575.91|578.62|575.82|578.8|576|577.92|575.12|0
1648602300000|2022-03-30 01:05:00|578.44|575.64|579.32|576.52|579.67|576.87|577.92|575.12|0
1648602600000|2022-03-30 01:10:00|579.41|576.61|578.79|575.99|579.67|576.87|577.91|575.11|0
1648602900000|2022-03-30 01:15:00|578.26|575.46|578.26|575.46|578.52|575.72|577.74|574.94|0
1648603200000|2022-03-30 01:20:00|578.44|575.64|578.44|575.64|578.97|576.17|578.26|575.46|0
1648603500000|2022-03-30 01:25:00|578.61|575.81|581.96|579.16|582.84|580.04|578.26|575.46|0
1648603800000|2022-03-30 01:30:00|581.78|578.98|582.31|579.51|582.66|579.86|581.6|578.8|0
1648604100000|2022-03-30 01:35:00|582.48|579.68|580.89|578.09|582.66|579.86|580.37|577.57|0
1648604400000|2022-03-30 01:40:00|581.07|578.27|583.01|580.21|583.18|580.38|580.89|578.09|0
1648604700000|2022-03-30 01:45:00|583.18|580.38|582.56|579.76|584.95|582.15|582.48|579.68|0
1648605000000|2022-03-30 01:50:00|582.48|579.68|581.59|578.79|582.83|580.03|581.24|578.44|0
1648605300000|2022-03-30 01:55:00|581.24|578.44|580.71|577.91|581.24|578.44|580.36|577.56|0
1648605600000|2022-03-30 02:00:00|580.89|578.09|579.65|576.85|581.06|578.26|579.3|576.5|0
1648605900000|2022-03-30 02:05:00|579.83|577.03|579.65|576.85|580.35|577.55|579.38|576.58|0
1648606200000|2022-03-30 02:10:00|579.47|576.67|579.82|577.02|580.53|577.73|579.3|576.5|0
1648606500000|2022-03-30 02:15:00|580|577.2|579.47|576.67|580|577.2|579.12|576.32|0
1648606800000|2022-03-30 02:20:00|579.38|576.58|579.11|576.31|579.82|577.02|579.11|576.31|0
1648607100000|2022-03-30 02:25:00|579.29|576.49|579.29|576.49|579.64|576.84|579.11|576.31|0
1648607400000|2022-03-30 02:30:00|579.11|576.31|578.58|575.78|579.29|576.49|577.88|575.08|0
1648607700000|2022-03-30 02:35:00|578.41|575.61|578.76|575.96|578.76|575.96|578.05|575.25|0
1648608000000|2022-03-30 02:40:00|578.58|575.78|578.05|575.25|579.11|576.31|577.87|575.07|0
1648608300000|2022-03-30 02:45:00|578.23|575.43|578.58|575.78|578.58|575.78|577.35|574.55|0
1648608600000|2022-03-30 02:50:00|578.66|575.86|578.57|575.77|579.46|576.66|578.4|575.6|0
1648608900000|2022-03-30 02:55:00|578.4|575.6|577.87|575.07|578.4|575.6|577.87|575.07|0
1648609200000|2022-03-30 03:00:00|578.04|575.24|578.92|576.12|579.1|576.3|578.04|575.24|0
1648609500000|2022-03-30 03:05:00|579.1|576.3|579.36|576.56|579.45|576.65|579.1|576.3|0
1648609800000|2022-03-30 03:10:00|579.45|576.65|578.92|576.12|579.45|576.65|578.57|575.77|0
1648610100000|2022-03-30 03:15:00|578.74|575.94|578.74|575.94|579.09|576.29|578.39|575.59|0
1648610400000|2022-03-30 03:20:00|578.91|576.11|579.09|576.29|579.09|576.29|578.74|575.94|0
1648610700000|2022-03-30 03:25:00|579.26|576.46|579.97|577.17|579.97|577.17|579.09|576.29|0
1648611000000|2022-03-30 03:30:00|579.61|576.81|579.44|576.64|580.32|577.52|579.26|576.46|0
1648611300000|2022-03-30 03:35:00|579.61|576.81|579.08|576.28|579.61|576.81|579.08|576.28|0
1648611600000|2022-03-30 03:40:00|579.26|576.46|579.78|576.98|579.87|577.07|579.08|576.28|0
1648611900000|2022-03-30 03:45:00|579.61|576.81|579.61|576.81|580.14|577.34|579.43|576.63|0
1648612200000|2022-03-30 03:50:00|579.69|576.89|579.86|577.06|580.28|577.48|579.43|576.63|0
1648612500000|2022-03-30 03:55:00|579.78|576.98|578.55|575.75|579.78|576.98|578.37|575.57|0
1648612800000|2022-03-30 04:00:00|578.72|575.92|579.6|576.8|579.95|577.15|578.72|575.92|0
1648613100000|2022-03-30 04:05:00|579.78|576.98|579.77|576.97|580.13|577.33|579.77|576.97|0
1648613400000|2022-03-30 04:10:00|579.86|577.06|579.95|577.15|580.12|577.32|579.6|576.8|0
1648613700000|2022-03-30 04:15:00|580.12|577.32|579.59|576.79|580.12|577.32|579.42|576.62|0
1648614000000|2022-03-30 04:20:00|579.68|576.88|579.59|576.79|579.94|577.14|579.24|576.44|0
1648614300000|2022-03-30 04:25:00|579.77|576.97|579.59|576.79|580.29|577.49|579.59|576.79|0
1648614600000|2022-03-30 04:30:00|579.67|576.87|578.36|575.56|579.77|576.97|578.36|575.56|0
1648614900000|2022-03-30 04:35:00|578.26|575.46|577.21|574.41|578.53|575.73|577.12|574.32|0
1648615200000|2022-03-30 04:40:00|577.3|574.5|575.37|572.57|577.3|574.5|575.19|572.39|0
1648615500000|2022-03-30 04:45:00|575.54|572.74|576.77|573.97|576.77|573.97|575.54|572.74|0
1648615800000|2022-03-30 04:50:00|576.94|574.14|576.94|574.14|577.47|574.67|576.42|573.62|0
1648616100000|2022-03-30 04:55:00|577.12|574.32|577.11|574.31|577.38|574.58|576.94|574.14|0
1648616400000|2022-03-30 05:00:00|577.29|574.49|577.99|575.19|578.87|576.07|576.94|574.14|0
1648616700000|2022-03-30 05:05:00|578.17|575.37|578.52|575.72|578.87|576.07|577.99|575.19|0
1648617000000|2022-03-30 05:10:00|578.6|575.8|577.11|574.31|578.6|575.8|576.84|574.04|0
1648617300000|2022-03-30 05:15:00|576.93|574.13|576.75|573.95|577.11|574.31|575.88|573.08|0
1648617600000|2022-03-30 05:20:00|576.58|573.78|576.75|573.95|577.1|574.3|576.23|573.43|0
1648617900000|2022-03-30 05:25:00|576.93|574.13|577.98|575.18|578.16|575.36|576.66|573.86|0
1648618200000|2022-03-30 05:30:00|578.06|575.26|578.51|575.71|578.51|575.71|577.63|574.83|0
1648618500000|2022-03-30 05:35:00|578.33|575.53|579.56|576.76|579.56|576.76|578.15|575.35|0
1648618800000|2022-03-30 05:40:00|579.74|576.94|580.09|577.29|580.44|577.64|579.64|576.84|0
1648619100000|2022-03-30 05:45:00|580.26|577.46|581.85|579.05|581.85|579.05|580.26|577.46|0
1648619400000|2022-03-30 05:50:00|582.2|579.4|582.37|579.57|582.55|579.75|581.05|578.25|0
1648619700000|2022-03-30 05:55:00|582.55|579.75|583.26|580.46|583.43|580.63|580.96|578.16|0
1648620000000|2022-03-30 06:00:00|583.43|580.63|581.75|578.95|583.43|580.63|580.25|577.45|0
1648620300000|2022-03-30 06:05:00|581.93|579.13|582.02|579.22|582.37|579.57|580.08|577.28|0
1648620600000|2022-03-30 06:10:00|581.84|579.04|581.48|578.68|582.55|579.75|581.13|578.33|0
1648620900000|2022-03-30 06:15:00|581.31|578.51|582.72|579.92|582.9|580.1|581.31|578.51|0
1648621200000|2022-03-30 06:20:00|582.63|579.83|581.36|578.56|583.3|580.5|580.75|577.95|0
1648621500000|2022-03-30 06:25:00|581.63|578.83|582.15|579.35|582.51|579.71|581.27|578.47|0
1648621800000|2022-03-30 06:30:00|582.33|579.53|580.92|578.12|582.33|579.53|580.57|577.77|0
1648622100000|2022-03-30 06:35:00|581.09|578.29|580.56|577.76|581.27|578.47|580.04|577.24|0
1648622400000|2022-03-30 06:40:00|580.47|577.67|579.5|576.7|580.65|577.85|579.5|576.7|0
1648622700000|2022-03-30 06:45:00|579.59|576.79|579.33|576.53|580.03|577.23|579.06|576.26|0
1648623000000|2022-03-30 06:50:00|579.15|576.35|580.64|577.84|580.73|577.93|578.62|575.82|0
1648623300000|2022-03-30 06:55:00|580.56|577.76|581.26|578.46|581.26|578.46|579.85|577.05|0
1648623600000|2022-03-30 07:00:00|581.08|578.28|578.17|575.37|581.26|578.46|576.86|574.06|0
1648623900000|2022-03-30 07:05:00|577.89|575.49|577.89|575.49|578.42|576.02|574.63|572.23|0
1648624200000|2022-03-30 07:10:00|577.71|575.31|576.48|574.08|578.94|576.54|576.48|574.08|0
1648624500000|2022-03-30 07:15:00|576.65|574.25|573.14|570.74|576.65|574.25|572.97|570.57|0
1648624800000|2022-03-30 07:20:00|573.22|570.82|574.37|571.97|575.42|573.02|570.4|568|0
1648625100000|2022-03-30 07:25:00|574.89|572.49|574.27|571.87|575.95|573.55|573.84|571.44|0
1648625400000|2022-03-30 07:30:00|574.19|571.79|575.85|573.45|575.94|573.54|574.01|571.61|0
1648625700000|2022-03-30 07:35:00|575.77|573.37|574.71|572.31|576.99|574.59|574.71|572.31|0
1648626000000|2022-03-30 07:40:00|574.89|572.49|576.72|574.32|576.82|574.42|574.54|572.14|0
1648626300000|2022-03-30 07:45:00|576.64|574.24|575.41|573.01|577.17|574.77|574.88|572.48|0
1648626600000|2022-03-30 07:50:00|575.23|572.83|574.53|572.13|575.84|573.44|574.53|572.13|0
1648626900000|2022-03-30 07:55:00|574.7|572.3|575.4|573|575.93|573.53|574.35|571.95|0
1648627200000|2022-03-30 08:00:00|575.23|572.83|571.9|569.5|575.49|573.09|570.5|568.1|0
1648627500000|2022-03-30 08:05:00|572.07|569.67|572.24|569.84|572.42|570.02|570.49|568.09|0
1648627800000|2022-03-30 08:10:00|571.8|569.4|568.24|565.84|572.07|569.67|568.06|565.66|0
1648628100000|2022-03-30 08:15:00|568.92|566.52|570.31|567.91|571.01|568.61|568.74|566.34|0
1648628400000|2022-03-30 08:20:00|570.49|568.09|570.05|567.65|571.36|568.96|570.05|567.65|0
1648628700000|2022-03-30 08:25:00|569.96|567.56|571.88|569.48|572.06|569.66|569.44|567.04|0
1648629000000|2022-03-30 08:30:00|571.97|569.57|571.71|569.31|572.14|569.74|571.36|568.96|0
1648629300000|2022-03-30 08:35:00|571.62|569.22|572.21|569.81|572.91|570.51|571.53|569.13|0
1648629600000|2022-03-30 08:40:00|571.86|569.46|570.81|568.41|572.21|569.81|570.11|567.71|0
1648629900000|2022-03-30 08:45:00|570.72|568.32|569.41|567.01|570.72|568.32|569.41|567.01|0
1648630200000|2022-03-30 08:50:00|569.23|566.83|570.11|567.71|570.81|568.41|569.06|566.66|0
1648630500000|2022-03-30 08:55:00|570.28|567.88|571.33|568.93|571.68|569.28|570.28|567.88|0
1648630800000|2022-03-30 09:00:00|571.5|569.1|572.4|570|572.55|570.15|570.65|568.25|0
1648631100000|2022-03-30 09:05:00|572.05|569.65|572.22|569.82|572.92|570.52|571.52|569.12|0
1648631400000|2022-03-30 09:10:00|572.3|569.9|572.3|569.9|572.39|569.99|571.52|569.12|0
1648631700000|2022-03-30 09:15:00|572.39|569.99|573.27|570.87|573.44|571.04|571.87|569.47|0
1648632000000|2022-03-30 09:20:00|573.35|570.95|574.32|571.92|574.58|572.18|573.27|570.87|0
1648632300000|2022-03-30 09:25:00|574.4|572|573.26|570.86|574.49|572.09|572.91|570.51|0
1648632600000|2022-03-30 09:30:00|573.09|570.69|573.43|571.03|574.14|571.74|573.08|570.68|0
1648632900000|2022-03-30 09:35:00|573.26|570.86|572.91|570.51|573.43|571.03|572.03|569.63|0
1648633200000|2022-03-30 09:40:00|573.08|570.68|573.96|571.56|574.13|571.73|572.91|570.51|0
1648633500000|2022-03-30 09:45:00|573.78|571.38|573.95|571.55|574.66|572.26|573.6|571.2|0
1648633800000|2022-03-30 09:50:00|573.78|571.38|573.25|570.85|574.65|572.25|573.08|570.68|0
1648634100000|2022-03-30 09:55:00|573.08|570.68|574.3|571.9|574.48|572.08|572.72|570.32|0
1648634400000|2022-03-30 10:00:00|574.38|571.98|572.72|570.32|574.38|571.98|569.05|566.65|0
1648634700000|2022-03-30 10:05:00|572.98|570.58|570.35|567.95|573.68|571.28|570|567.6|0
1648635000000|2022-03-30 10:10:00|570.27|567.87|570.52|568.12|571.14|568.74|569.74|567.34|0
1648635300000|2022-03-30 10:15:00|570.44|568.04|570.61|568.21|570.79|568.39|568.52|566.12|0
1648635600000|2022-03-30 10:20:00|570.44|568.04|571.31|568.91|571.39|568.99|570.09|567.69|0
1648635900000|2022-03-30 10:25:00|571.22|568.82|571.13|568.73|572.01|569.61|570.78|568.38|0
1648636200000|2022-03-30 10:30:00|571.04|568.64|571.39|568.99|571.66|569.26|570.87|568.47|0
1648636500000|2022-03-30 10:35:00|571.48|569.08|572|569.6|572.36|569.96|571.31|568.91|0
1648636800000|2022-03-30 10:40:00|571.65|569.25|572.26|569.86|572.88|570.48|571.48|569.08|0
1648637100000|2022-03-30 10:45:00|572.35|569.95|574.19|571.79|574.71|572.31|572.35|569.95|0
1648637400000|2022-03-30 10:50:00|574.1|571.7|574.71|572.31|575.16|572.76|573.93|571.53|0
1648637700000|2022-03-30 10:55:00|574.8|572.4|573.92|571.52|574.98|572.58|573.22|570.82|0
1648638000000|2022-03-30 11:00:00|574.1|571.7|575.59|573.19|576.56|574.16|573.92|571.52|0
1648638300000|2022-03-30 11:05:00|575.5|573.1|573.92|571.52|575.5|573.1|573.57|571.17|0
1648638600000|2022-03-30 11:10:00|573.83|571.43|574.35|571.95|574.8|572.4|573.57|571.17|0
1648638900000|2022-03-30 11:15:00|574.27|571.87|573.92|571.52|574.97|572.57|573.57|571.17|0
1648639200000|2022-03-30 11:20:00|573.74|571.34|575.05|572.65|575.85|573.45|573.56|571.16|0
1648639500000|2022-03-30 11:25:00|575.14|572.74|574.96|572.56|575.84|573.44|574.62|572.22|0
1648639800000|2022-03-30 11:30:00|575.05|572.65|576.54|574.14|576.54|574.14|574.61|572.21|0
1648640100000|2022-03-30 11:35:00|576.63|574.23|576.01|573.61|576.72|574.32|575.66|573.26|0
1648640400000|2022-03-30 11:40:00|576.1|573.7|575.13|572.73|576.1|573.7|574.87|572.47|0
1648640700000|2022-03-30 11:45:00|575.31|572.91|575.13|572.73|575.48|573.08|574.78|572.38|0
1648641000000|2022-03-30 11:50:00|575.04|572.64|575.83|573.43|576.18|573.78|575.04|572.64|0
1648641300000|2022-03-30 11:55:00|576.01|573.61|575.3|572.9|576.18|573.78|574.95|572.55|0
1648641600000|2022-03-30 12:00:00|575.13|572.73|574.77|572.37|575.13|572.73|573.37|570.97|0
1648641900000|2022-03-30 12:05:00|574.6|572.2|573.87|571.47|574.68|572.28|573.17|570.77|0
1648642200000|2022-03-30 12:10:00|574.05|571.65|569.23|566.83|574.57|572.17|569.06|566.66|0
1648642500000|2022-03-30 12:15:00|569.41|567.01|569.49|567.09|570.72|568.32|569.15|566.75|0
1648642800000|2022-03-30 12:20:00|569.15|566.75|567.57|565.17|569.84|567.44|567.31|564.91|0
1648643100000|2022-03-30 12:25:00|567.75|565.35|567.74|565.34|569.4|567|567.05|564.65|0
1648643400000|2022-03-30 12:30:00|568.18|565.78|570.19|567.79|570.89|568.49|568.09|565.69|0
1648643700000|2022-03-30 12:35:00|570.01|567.61|572.81|570.41|574.56|572.16|570.01|567.61|0
1648644000000|2022-03-30 12:40:00|572.98|570.58|572.28|569.88|573.68|571.28|572.28|569.88|0
1648644300000|2022-03-30 12:45:00|572.46|570.06|570.09|567.69|572.46|570.06|569.66|567.26|0
1648644600000|2022-03-30 12:50:00|570.18|567.78|571.31|568.91|571.58|569.18|569.83|567.43|0
1648644900000|2022-03-30 12:55:00|571.23|568.83|572.3|569.9|572.3|569.9|570.55|568.15|0
1648645200000|2022-03-30 13:00:00|572.38|569.98|570.45|568.05|572.38|569.98|570.19|567.79|0
1648645500000|2022-03-30 13:05:00|570.37|567.97|570.02|567.62|571.07|568.67|569.67|567.27|0
1648645800000|2022-03-30 13:10:00|570.19|567.79|572.29|569.89|572.29|569.89|569.22|566.82|0
1648646100000|2022-03-30 13:15:00|572.02|569.62|572.99|570.59|572.99|570.59|570.89|568.49|0
1648646400000|2022-03-30 13:20:00|572.81|570.41|573.86|571.46|575.09|572.69|572.81|570.41|0
1648646700000|2022-03-30 13:25:00|573.69|571.29|574.21|571.81|575.62|573.22|573.16|570.76|0
1648647000000|2022-03-30 13:30:00|575.17|572.77|575.96|573.56|577.9|575.5|574.91|572.51|0
1648647300000|2022-03-30 13:35:00|576.32|573.92|572.98|570.58|577.9|575.5|571.75|569.35|0
1648647600000|2022-03-30 13:40:00|572.8|570.4|573.5|571.1|575.44|573.04|571.93|569.53|0
1648647900000|2022-03-30 13:45:00|573.68|571.28|576.13|573.73|576.66|574.26|571.22|568.82|0
1648648200000|2022-03-30 13:50:00|576.49|574.09|576.13|573.73|577.54|575.14|574.73|572.33|0
1648648500000|2022-03-30 13:55:00|575.96|573.56|578.42|576.02|579.12|576.72|574.38|571.98|0
1648648800000|2022-03-30 14:00:00|578.94|576.54|577.06|574.66|580.53|578.13|576.71|574.31|0
1648649100000|2022-03-30 14:05:00|577.41|575.01|573.54|571.14|577.76|575.36|573.01|570.61|0
1648649400000|2022-03-30 14:10:00|573.8|571.4|577.14|574.74|577.58|575.18|573.72|571.32|0
1648649700000|2022-03-30 14:15:00|577.41|575.01|573.18|570.78|577.94|575.54|572.13|569.73|0
1648650000000|2022-03-30 14:20:00|573.09|570.69|574.36|571.96|574.62|572.22|572.48|570.08|0
1648650300000|2022-03-30 14:25:00|574.54|572.14|573.13|570.73|576.3|573.9|572.61|570.21|0
1648650600000|2022-03-30 14:30:00|573.04|570.64|572.96|570.56|573.74|571.34|570.94|568.54|0
1648650900000|2022-03-30 14:35:00|572.26|569.86|574.71|572.31|575.06|572.66|572.08|569.68|0
1648651200000|2022-03-30 14:40:00|574.88|572.48|573.83|571.43|575.06|572.66|573.13|570.73|0
1648651500000|2022-03-30 14:45:00|573.65|571.25|575.41|573.01|576.55|574.15|573.3|570.9|0
1648651800000|2022-03-30 14:50:00|575.58|573.18|573.47|571.07|577.16|574.76|573.3|570.9|0
1648652100000|2022-03-30 14:55:00|573.65|571.25|570.84|568.44|574|571.6|570.49|568.09|0
1648652400000|2022-03-30 15:00:00|570.67|568.27|570.84|568.44|572.24|569.84|569.97|567.57|0
1648652700000|2022-03-30 15:05:00|571.02|568.62|569.2|566.8|571.12|568.72|567.21|564.81|0
1648653000000|2022-03-30 15:10:00|569.02|566.62|568.85|566.45|569.55|567.15|565.37|562.97|0
1648653300000|2022-03-30 15:15:00|569.02|566.62|571.46|569.06|571.81|569.41|568.67|566.27|0
1648653600000|2022-03-30 15:20:00|571.29|568.89|570.41|568.01|571.98|569.58|569.72|567.32|0
1648653900000|2022-03-30 15:25:00|570.59|568.19|568.49|566.09|570.59|568.19|567.1|564.7|0
1648654200000|2022-03-30 15:30:00|569.02|566.62|570.76|568.36|570.93|568.53|567.8|565.4|0
1648654500000|2022-03-30 15:35:00|570.93|568.53|571.54|569.14|572.5|570.1|570.58|568.18|0
1648654800000|2022-03-30 15:40:00|571.8|569.4|571.36|568.96|572.15|569.75|570.23|567.83|0
1648655100000|2022-03-30 15:45:00|571.1|568.7|571.1|568.7|572.67|570.27|569.88|567.48|0
1648655400000|2022-03-30 15:50:00|571.27|568.87|570.4|568|571.45|569.05|569.7|567.3|0
1648655700000|2022-03-30 15:55:00|570.57|568.17|572.49|570.09|572.49|570.09|569.88|567.48|0
1648656000000|2022-03-30 16:00:00|571.97|569.57|573.89|571.49|575.46|573.06|571.97|569.57|0
1648656300000|2022-03-30 16:05:00|573.71|571.31|569.87|567.47|573.71|571.31|569|566.6|0
1648656600000|2022-03-30 16:10:00|570.04|567.64|570.3|567.9|570.74|568.34|568.3|565.9|0
1648656900000|2022-03-30 16:15:00|570.22|567.82|571.61|569.21|571.78|569.38|569.69|567.29|0
1648657200000|2022-03-30 16:20:00|571.96|569.56|570.74|568.34|572.31|569.91|570.04|567.64|0
1648657500000|2022-03-30 16:25:00|570.56|568.16|571.08|568.68|571.78|569.38|569.86|567.46|0
1648657800000|2022-03-30 16:30:00|571.26|568.86|571.95|569.55|571.95|569.55|570.21|567.81|0
1648658100000|2022-03-30 16:35:00|572.3|569.9|573.7|571.3|573.7|571.3|572.13|569.73|0
1648658400000|2022-03-30 16:40:00|574.05|571.65|575.09|572.69|575.44|573.04|573|570.6|0
1648658700000|2022-03-30 16:45:00|574.92|572.52|573.69|571.29|575.09|572.69|573.17|570.77|0
1648659000000|2022-03-30 16:50:00|573.52|571.12|573.69|571.29|573.87|571.47|572.82|570.42|0
1648659300000|2022-03-30 16:55:00|573.87|571.47|574.04|571.64|574.21|571.81|573.34|570.94|0
1648659600000|2022-03-30 17:00:00|574.21|571.81|572.29|569.89|574.21|571.81|571.94|569.54|0
1648659900000|2022-03-30 17:05:00|572.37|569.97|570.02|567.62|572.46|570.06|569.32|566.92|0
1648660200000|2022-03-30 17:10:00|570.1|567.7|571.84|569.44|571.84|569.44|569.15|566.75|0
1648660500000|2022-03-30 17:15:00|571.93|569.53|570.01|567.61|572.11|569.71|568.79|566.39|0
1648660800000|2022-03-30 17:20:00|569.84|567.44|568.44|566.04|569.84|567.44|567.4|565|0
1648661100000|2022-03-30 17:25:00|568.27|565.87|567.75|565.35|568.27|565.87|566.88|564.48|0
1648661400000|2022-03-30 17:30:00|567.4|565|567.22|564.82|568.96|566.56|566.88|564.48|0
1648661700000|2022-03-30 17:35:00|567.4|565|566.7|564.3|568.61|566.21|566.52|564.12|0
1648662000000|2022-03-30 17:40:00|566.52|564.12|566.35|563.95|567.22|564.82|565.48|563.08|0
1648662300000|2022-03-30 17:45:00|566|563.6|567.39|564.99|567.56|565.16|565.13|562.73|0
1648662600000|2022-03-30 17:50:00|567.56|565.16|567.64|565.24|568.26|565.86|566.69|564.29|0
1648662900000|2022-03-30 17:55:00|567.21|564.81|565.3|562.9|567.56|565.16|564.43|562.03|0
1648663200000|2022-03-30 18:00:00|565.13|562.73|567.24|564.84|569.12|566.72|564.78|562.38|0
1648663500000|2022-03-30 18:05:00|567.06|564.66|567.76|565.36|568.11|565.71|565.67|563.27|0
1648663800000|2022-03-30 18:10:00|567.93|565.53|567.23|564.83|568.11|565.71|566.54|564.14|0
1648664100000|2022-03-30 18:15:00|567.41|565.01|564.1|561.7|567.41|565.01|563.4|561|0
1648664400000|2022-03-30 18:20:00|564.27|561.87|564.1|561.7|564.45|562.05|563.05|560.65|0
1648664700000|2022-03-30 18:25:00|563.92|561.52|563.23|560.83|564.97|562.57|562.36|559.96|0
1648665000000|2022-03-30 18:30:00|562.88|560.48|564.44|562.04|565.31|562.91|562.53|560.13|0
1648665300000|2022-03-30 18:35:00|564.27|561.87|565.13|562.73|566|563.6|564.27|561.87|0
1648665600000|2022-03-30 18:40:00|564.96|562.56|561.48|559.08|565.13|562.73|560.79|558.39|0
1648665900000|2022-03-30 18:45:00|561.31|558.91|560.79|558.39|561.66|559.26|559.75|557.35|0
1648666200000|2022-03-30 18:50:00|560.61|558.21|559.92|557.52|561.48|559.08|559.23|556.83|0
1648666500000|2022-03-30 18:55:00|560.09|557.69|558.44|556.04|561.83|559.43|557.84|555.44|0
1648666800000|2022-03-30 19:00:00|558.19|555.79|557.32|554.92|559.05|556.65|557.15|554.75|0
1648667100000|2022-03-30 19:05:00|557.15|554.75|556.63|554.23|558.36|555.96|556.11|553.71|0
1648667400000|2022-03-30 19:10:00|556.28|553.88|556.97|554.57|557.32|554.92|552.68|550.28|0
1648667700000|2022-03-30 19:15:00|557.05|554.65|553.69|551.29|557.49|555.09|552.48|550.08|0
1648668000000|2022-03-30 19:20:00|553.51|551.11|549.55|547.15|553.51|551.11|548.7|546.3|0
1648668300000|2022-03-30 19:25:00|549.38|546.98|553.34|550.94|554.2|551.8|548.87|546.47|0
1648668600000|2022-03-30 19:30:00|553.51|551.11|555.41|553.01|556.79|554.39|552.13|549.73|0
1648668900000|2022-03-30 19:35:00|555.23|552.83|553.06|550.66|558.34|555.94|552.89|550.49|0
1648669200000|2022-03-30 19:40:00|553.24|550.84|553.41|551.01|555.65|553.25|550.65|548.25|0
1648669500000|2022-03-30 19:45:00|553.58|551.18|558.07|555.67|559.81|557.41|553.58|551.18|0
1648669800000|2022-03-30 19:50:00|554.96|552.56|552.88|550.48|555.99|553.59|552.02|549.62|0
1648670100000|2022-03-30 19:55:00|554.61|552.21|563.53|561.13|563.53|561.13|554.44|552.04|0
1648670400000|2022-03-30 20:00:00|563.1|560.7|565.53|563.13|565.53|563.13|562.58|560.18|0
1648670700000|2022-03-30 20:05:00|565.36|562.96|565.18|562.78|565.88|563.48|564.49|562.09|0
1648671000000|2022-03-30 20:10:00|565.01|562.61|565.7|563.3|566.05|563.65|564.83|562.43|0
1648671300000|2022-03-30 20:15:00|565.73|562.93|565.03|562.23|565.73|562.93|564.86|562.06|0
1648671600000|2022-03-30 20:20:00|565.38|562.58|565.73|562.93|565.9|563.1|565.38|562.58|0
1648671900000|2022-03-30 20:25:00|565.55|562.75|566.07|563.27|566.25|563.45|565.55|562.75|0
1648672200000|2022-03-30 20:30:00|566.25|563.45|566.24|563.44|566.59|563.79|566.24|563.44|0
1648672500000|2022-03-30 20:35:00|566.33|563.53|566.24|563.44|566.42|563.62|566.07|563.27|0
1648672800000|2022-03-30 20:40:00|566.33|563.53|567.46|564.66|567.46|564.66|566.33|563.53|0
1648673100000|2022-03-30 20:45:00|567.64|564.84|567.81|565.01|567.98|565.18|566.94|564.14|0
1648673400000|2022-03-30 20:50:00|567.89|565.09|567.28|564.48|567.89|565.09|567.11|564.31|0
1648673700000|2022-03-30 20:55:00|567.11|564.31|566.32|563.52|567.11|564.31|566.32|563.52|0
1648674000000|2022-03-30 21:00:00|566.47|563.67|566.3|563.5|566.63|563.83|566.18|563.38|0
1648674300000|2022-03-30 21:05:00|566.28|563.48|566.3|563.5|566.36|563.56|566.25|563.45|0
1648674600000|2022-03-30 21:10:00|566.25|563.45|566.17|563.37|566.33|563.53|566.17|563.37|0
1648674900000|2022-03-30 21:15:00|566.14|563.34|566.25|563.45|566.25|563.45|566.09|563.29|0
1648675200000|2022-03-30 21:20:00|566.17|563.37|566.32|563.52|566.59|563.79|566.17|563.37|0
1648675500000|2022-03-30 21:25:00|566.19|563.39|566.06|563.26|566.19|563.39|565.98|563.18|0
1648675800000|2022-03-30 21:30:00|566.09|563.29|565.96|563.16|566.09|563.29|565.93|563.13|0
1648676100000|2022-03-30 21:35:00|566.01|563.21|565.9|563.1|566.09|563.29|565.9|563.1|0
1648676400000|2022-03-30 21:40:00|566.04|563.24|566.11|563.31|566.13|563.33|566.01|563.21|0
1648676700000|2022-03-30 21:45:00|566.13|563.33|566.21|563.41|566.21|563.41|566.11|563.31|0
1648677000000|2022-03-30 21:50:00|566.31|563.51|566|563.2|566.34|563.54|565.85|563.05|0
1648677300000|2022-03-30 21:55:00|565.88|563.08|566.05|563.25|566.28|563.48|565.87|563.07|0
1648677600000|2022-03-30 22:00:00|566.15|563.35|565.51|562.71|566.38|563.58|565.16|562.36|0
1648677900000|2022-03-30 22:05:00|565.42|562.62|565.86|563.06|566.29|563.49|565.33|562.53|0
1648678200000|2022-03-30 22:10:00|566.03|563.23|566.03|563.23|566.03|563.23|565.33|562.53|0
1648678500000|2022-03-30 22:15:00|565.85|563.05|565.68|562.88|565.85|563.05|565.33|562.53|0
1648678800000|2022-03-30 22:20:00|565.93|563.13|566.55|563.75|566.55|563.75|565.68|562.88|0
1648679100000|2022-03-30 22:25:00|566.2|563.4|566.54|563.74|566.55|563.75|566.2|563.4|0
1648679400000|2022-03-30 22:30:00|566.45|563.65|565.84|563.04|566.45|563.65|565.67|562.87|0
1648679700000|2022-03-30 22:35:00|566.02|563.22|565.15|562.35|566.02|563.22|565.15|562.35|0
1648680000000|2022-03-30 22:40:00|565.32|562.52|566.01|563.21|566.54|563.74|565.32|562.52|0
1648680300000|2022-03-30 22:45:00|566.19|563.39|565.84|563.04|566.19|563.39|565.49|562.69|0
1648680600000|2022-03-30 22:50:00|565.66|562.86|565.66|562.86|565.84|563.04|565.49|562.69|0
1648680900000|2022-03-30 22:55:00|565.49|562.69|565.66|562.86|565.83|563.03|565.49|562.69|0
1648681200000|2022-03-30 23:00:00|565.83|563.03|565.66|562.86|566.18|563.38|565.66|562.86|0
1648681500000|2022-03-30 23:05:00|565.48|562.68|566|563.2|566.35|563.55|565.48|562.68|0
1648681800000|2022-03-30 23:10:00|565.83|563.03|565.65|562.85|566.18|563.38|565.48|562.68|0
1648682100000|2022-03-30 23:15:00|565.83|563.03|565.48|562.68|566.35|563.55|565.48|562.68|0
1648682400000|2022-03-30 23:20:00|565.65|562.85|565.47|562.67|565.83|563.03|565.47|562.67|0
1648682700000|2022-03-30 23:25:00|565.65|562.85|565.3|562.5|565.65|562.85|565.3|562.5|0
1648683000000|2022-03-30 23:30:00|565.12|562.32|564.43|561.63|565.12|562.32|564.43|561.63|0
1648683300000|2022-03-30 23:35:00|564.33|561.53|564.25|561.45|564.43|561.63|564.08|561.28|0
1648683600000|2022-03-30 23:40:00|564.42|561.62|564.42|561.62|564.6|561.8|564.07|561.27|0
1648683900000|2022-03-30 23:45:00|564.25|561.45|564.07|561.27|564.25|561.45|563.72|560.92|0
1648684200000|2022-03-30 23:50:00|564.25|561.45|564.42|561.62|564.59|561.79|563.9|561.1|0
1648684500000|2022-03-30 23:55:00|564.33|561.53|564.24|561.44|564.42|561.62|564.07|561.27|0
1648684800000|2022-03-31 00:00:00|564.42|561.62|563.89|561.09|564.59|561.79|563.89|561.09|0
1648685100000|2022-03-31 00:05:00|564.06|561.26|564.41|561.61|564.41|561.61|563.89|561.09|0
1648685400000|2022-03-31 00:10:00|564.24|561.44|567.89|565.09|569.29|566.49|563.89|561.09|0
1648685700000|2022-03-31 00:15:00|568.07|565.27|567.54|564.74|568.42|565.62|566.15|563.35|0
1648686000000|2022-03-31 00:20:00|567.63|564.83|567.37|564.57|568.94|566.14|567.19|564.39|0
1648686300000|2022-03-31 00:25:00|567.19|564.39|568.24|565.44|568.41|565.61|567.02|564.22|0
1648686600000|2022-03-31 00:30:00|568.06|565.26|570.16|567.36|571.21|568.41|568.06|565.26|0
1648686900000|2022-03-31 00:35:00|570.33|567.53|571.73|568.93|571.73|568.93|569.63|566.83|0
1648687200000|2022-03-31 00:40:00|571.9|569.1|573.83|571.03|575.06|572.26|571.55|568.75|0
1648687500000|2022-03-31 00:45:00|574.01|571.21|573.3|570.5|574.01|571.21|572.6|569.8|0
1648687800000|2022-03-31 00:50:00|573.13|570.33|573.83|571.03|574.18|571.38|573.03|570.23|0
1648688100000|2022-03-31 00:55:00|573.73|570.93|574|571.2|574.18|571.38|573.47|570.67|0
1648688400000|2022-03-31 01:00:00|573.91|571.11|573.65|570.85|574.52|571.72|573.65|570.85|0
1648688700000|2022-03-31 01:05:00|573.82|571.02|572.77|569.97|573.82|571.02|572.42|569.62|0
1648689000000|2022-03-31 01:10:00|572.85|570.05|572.59|569.79|572.94|570.14|571.89|569.09|0
1648689300000|2022-03-31 01:15:00|572.77|569.97|572.59|569.79|572.94|570.14|572.24|569.44|0
1648689600000|2022-03-31 01:20:00|572.41|569.61|572.06|569.26|572.76|569.96|572.06|569.26|0
1648689900000|2022-03-31 01:25:00|572.24|569.44|572.93|570.13|573.11|570.31|572.06|569.26|0
1648690200000|2022-03-31 01:30:00|572.76|569.96|573.63|570.83|573.81|571.01|572.23|569.43|0
1648690500000|2022-03-31 01:35:00|573.81|571.01|572.23|569.43|573.81|571.01|572.05|569.25|0
1648690800000|2022-03-31 01:40:00|572.05|569.25|572.05|569.25|572.58|569.78|571.7|568.9|0
1648691100000|2022-03-31 01:45:00|572.23|569.43|572.13|569.33|572.75|569.95|571.7|568.9|0
1648691400000|2022-03-31 01:50:00|572.23|569.43|572.22|569.42|572.93|570.13|572.05|569.25|0
1648691700000|2022-03-31 01:55:00|572.05|569.25|572.22|569.42|572.22|569.42|571.87|569.07|0
1648692000000|2022-03-31 02:00:00|572.05|569.25|570.99|568.19|572.22|569.42|570.82|568.02|0
1648692300000|2022-03-31 02:05:00|571.25|568.45|571.52|568.72|571.87|569.07|570.82|568.02|0
1648692600000|2022-03-31 02:10:00|571.69|568.89|572.04|569.24|572.04|569.24|571.34|568.54|0
1648692900000|2022-03-31 02:15:00|572.21|569.41|572.04|569.24|572.21|569.41|571.86|569.06|0
1648693200000|2022-03-31 02:20:00|572.21|569.41|571.86|569.06|572.39|569.59|571.86|569.06|0
1648693500000|2022-03-31 02:25:00|572.04|569.24|571.86|569.06|572.21|569.41|571.51|568.71|0
1648693800000|2022-03-31 02:30:00|572.03|569.23|572.38|569.58|572.38|569.58|571.68|568.88|0
1648694100000|2022-03-31 02:35:00|572.56|569.76|573.26|570.46|573.61|570.81|572.56|569.76|0
1648694400000|2022-03-31 02:40:00|573.34|570.54|572.55|569.75|573.43|570.63|572.2|569.4|0
1648694700000|2022-03-31 02:45:00|572.2|569.4|572.37|569.57|572.55|569.75|572.03|569.23|0
1648695000000|2022-03-31 02:50:00|572.46|569.66|572.2|569.4|572.46|569.66|571.93|569.13|0
1648695300000|2022-03-31 02:55:00|572.11|569.31|572.02|569.22|572.55|569.75|571.85|569.05|0
1648695600000|2022-03-31 03:00:00|572.37|569.57|572.19|569.39|572.37|569.57|571.84|569.04|0
1648695900000|2022-03-31 03:05:00|572.1|569.3|571.49|568.69|572.37|569.57|571.49|568.69|0
1648696200000|2022-03-31 03:10:00|571.14|568.34|570.96|568.16|571.31|568.51|570.27|567.47|0
1648696500000|2022-03-31 03:15:00|571.14|568.34|571.14|568.34|571.49|568.69|570.96|568.16|0
1648696800000|2022-03-31 03:20:00|570.96|568.16|571.31|568.51|571.49|568.69|570.79|567.99|0
1648697100000|2022-03-31 03:25:00|571.48|568.68|571.66|568.86|571.66|568.86|571.31|568.51|0
1648697400000|2022-03-31 03:30:00|571.48|568.68|570.26|567.46|571.48|568.68|570.26|567.46|0
1648697700000|2022-03-31 03:35:00|570.08|567.28|569.73|566.93|570.26|567.46|568.86|566.06|0
1648698000000|2022-03-31 03:40:00|569.55|566.75|569.46|566.66|569.55|566.75|569.03|566.23|0
1648698300000|2022-03-31 03:45:00|569.55|566.75|569.37|566.57|569.73|566.93|569.37|566.57|0
1648698600000|2022-03-31 03:50:00|569.55|566.75|569.37|566.57|569.55|566.75|569.28|566.48|0
1648698900000|2022-03-31 03:55:00|569.55|566.75|569.02|566.22|569.72|566.92|568.85|566.05|0
1648699200000|2022-03-31 04:00:00|569.2|566.4|569.87|567.07|570.05|567.25|569.02|566.22|0
1648699500000|2022-03-31 04:05:00|569.96|567.16|569.7|566.9|570.22|567.42|569.7|566.9|0
1648699800000|2022-03-31 04:10:00|569.78|566.98|569.52|566.72|569.87|567.07|569.52|566.72|0
1648700100000|2022-03-31 04:15:00|569.43|566.63|570.04|567.24|570.04|567.24|569.35|566.55|0
1648700400000|2022-03-31 04:20:00|569.87|567.07|569.69|566.89|570.39|567.59|569.52|566.72|0
1648700700000|2022-03-31 04:25:00|569.52|566.72|568.82|566.02|569.6|566.8|568.82|566.02|0
1648701000000|2022-03-31 04:30:00|568.72|565.92|569.51|566.71|570.04|567.24|568.72|565.92|0
1648701300000|2022-03-31 04:35:00|569.34|566.54|569.68|566.88|569.86|567.06|569.34|566.54|0
1648701600000|2022-03-31 04:40:00|569.59|566.79|569.86|567.06|570.03|567.23|569.59|566.79|0
1648701900000|2022-03-31 04:45:00|569.68|566.88|569.85|567.05|570.38|567.58|569.68|566.88|0
1648702200000|2022-03-31 04:50:00|570.03|567.23|569.68|566.88|570.03|567.23|569.68|566.88|0
1648702500000|2022-03-31 04:55:00|569.76|566.96|569.85|567.05|570.03|567.23|569.59|566.79|0
1648702800000|2022-03-31 05:00:00|570.02|567.22|569.15|566.35|570.2|567.4|568.8|566|0
1648703100000|2022-03-31 05:05:00|568.97|566.17|567.93|565.13|569.5|566.7|567.58|564.78|0
1648703400000|2022-03-31 05:10:00|568.01|565.21|568.62|565.82|569.67|566.87|568.01|565.21|0
1648703700000|2022-03-31 05:15:00|568.8|566|568.1|565.3|568.97|566.17|567.75|564.95|0
1648704000000|2022-03-31 05:20:00|568.27|565.47|568.44|565.64|568.79|565.99|568.09|565.29|0
1648704300000|2022-03-31 05:25:00|568.27|565.47|567.74|564.94|568.35|565.55|567.39|564.59|0
1648704600000|2022-03-31 05:30:00|567.92|565.12|567.22|564.42|568.27|565.47|567.04|564.24|0
1648704900000|2022-03-31 05:35:00|567.39|564.59|566.52|563.72|568.09|565.29|566.52|563.72|0
1648705200000|2022-03-31 05:40:00|566.69|563.89|566.86|564.06|567.21|564.41|566.17|563.37|0
1648705500000|2022-03-31 05:45:00|566.69|563.89|566.69|563.89|567.39|564.59|566.51|563.71|0
1648705800000|2022-03-31 05:50:00|566.86|564.06|568.08|565.28|568.95|566.15|566.69|563.89|0
1648706100000|2022-03-31 05:55:00|568.16|565.36|568.78|565.98|569.04|566.24|568.08|565.28|0
1648706400000|2022-03-31 06:00:00|568.43|565.63|566.86|564.06|570|567.2|566.68|563.88|0
1648706700000|2022-03-31 06:05:00|567.03|564.23|568.07|565.27|568.25|565.45|566.68|563.88|0
1648707000000|2022-03-31 06:10:00|568.25|565.45|568.5|565.7|568.84|566.04|566.85|564.05|0
1648707300000|2022-03-31 06:15:00|568.41|565.61|567.8|565|568.5|565.7|566.76|563.96|0
1648707600000|2022-03-31 06:20:00|567.63|564.83|569.02|566.22|569.02|566.22|567.45|564.65|0
1648707900000|2022-03-31 06:25:00|568.93|566.13|568.75|565.95|569.02|566.22|567.88|565.08|0
1648708200000|2022-03-31 06:30:00|568.67|565.87|567.27|564.47|569.02|566.22|567.27|564.47|0
1648708500000|2022-03-31 06:35:00|567.62|564.82|567.1|564.3|567.88|565.08|566.4|563.6|0
1648708800000|2022-03-31 06:40:00|566.92|564.12|567.97|565.17|568.4|565.6|566.92|564.12|0
1648709100000|2022-03-31 06:45:00|568.14|565.34|568.31|565.51|568.84|566.04|567.7|564.9|0
1648709400000|2022-03-31 06:50:00|568.14|565.34|569.36|566.56|569.71|566.91|567.87|565.07|0
1648709700000|2022-03-31 06:55:00|569.01|566.21|569.79|566.99|569.88|567.08|568.57|565.77|0
1648710000000|2022-03-31 07:00:00|570.05|567.25|571.45|568.65|572.32|569.52|570.05|567.25|0
1648710300000|2022-03-31 07:05:00|571.07|568.67|569.15|566.75|571.25|568.85|568.98|566.58|0
1648710600000|2022-03-31 07:10:00|569.23|566.83|571.77|569.37|573.52|571.12|569.15|566.75|0
1648710900000|2022-03-31 07:15:00|571.94|569.54|573.69|571.29|574.74|572.34|571.94|569.54|0
1648711200000|2022-03-31 07:20:00|573.51|571.11|573.6|571.2|574.39|571.99|572.81|570.41|0
1648711500000|2022-03-31 07:25:00|573.51|571.11|572.46|570.06|574.39|571.99|572.37|569.97|0
1648711800000|2022-03-31 07:30:00|572.29|569.89|573.33|570.93|574.56|572.16|571.59|569.19|0
1648712100000|2022-03-31 07:35:00|573.16|570.76|574.03|571.63|574.56|572.16|573.16|570.76|0
1648712400000|2022-03-31 07:40:00|574.11|571.71|572.36|569.96|574.21|571.81|571.93|569.53|0
1648712700000|2022-03-31 07:45:00|572.28|569.88|571.93|569.53|572.45|570.05|571.23|568.83|0
1648713000000|2022-03-31 07:50:00|571.75|569.35|570.88|568.48|571.93|569.53|570.88|568.48|0
1648713300000|2022-03-31 07:55:00|571.05|568.65|570.7|568.3|571.66|569.26|569.91|567.51|0
1648713600000|2022-03-31 08:00:00|570.53|568.13|569.65|567.25|570.53|568.13|568.78|566.38|0
1648713900000|2022-03-31 08:05:00|569.73|567.33|568.25|565.85|570.35|567.95|567.56|565.16|0
1648714200000|2022-03-31 08:10:00|568.34|565.94|567.73|565.33|568.43|566.03|567.38|564.98|0
1648714500000|2022-03-31 08:15:00|567.55|565.15|568.07|565.67|568.42|566.02|566.33|563.93|0
1648714800000|2022-03-31 08:20:00|567.9|565.5|566.52|564.12|568.77|566.37|566.52|564.12|0
1648715100000|2022-03-31 08:25:00|566.35|563.95|567.39|564.99|567.39|564.99|566.17|563.77|0
1648715400000|2022-03-31 08:30:00|567.3|564.9|566.86|564.46|567.39|564.99|565.99|563.59|0
1648715700000|2022-03-31 08:35:00|566.77|564.37|565.64|563.24|567.21|564.81|565.47|563.07|0
1648716000000|2022-03-31 08:40:00|565.47|563.07|566.67|564.27|566.67|564.27|565.13|562.73|0
1648716300000|2022-03-31 08:45:00|566.5|564.1|566.49|564.09|566.67|564.27|566.15|563.75|0
1648716600000|2022-03-31 08:50:00|566.4|564|567.89|565.49|568.06|565.66|566.32|563.92|0
1648716900000|2022-03-31 08:55:00|568.06|565.66|568.41|566.01|569.45|567.05|567.88|565.48|0
1648717200000|2022-03-31 09:00:00|568.06|565.66|566.75|564.35|568.84|566.44|566.66|564.26|0
1648717500000|2022-03-31 09:05:00|566.84|564.44|566.49|564.09|567.18|564.78|566.14|563.74|0
1648717800000|2022-03-31 09:10:00|566.66|564.26|566.83|564.43|566.92|564.52|566.31|563.91|0
1648718100000|2022-03-31 09:15:00|566.66|564.26|568.57|566.17|568.57|566.17|566.66|564.26|0
1648718400000|2022-03-31 09:20:00|568.4|566|568.3|565.9|568.57|566.17|567.87|565.47|0
1648718700000|2022-03-31 09:25:00|568.4|566|567.87|565.47|568.4|566|567.17|564.77|0
1648719000000|2022-03-31 09:30:00|567.78|565.38|567.87|565.47|568.04|565.64|567.17|564.77|0
1648719300000|2022-03-31 09:35:00|567.69|565.29|567.34|564.94|567.95|565.55|566.99|564.59|0
1648719600000|2022-03-31 09:40:00|567.17|564.77|568.56|566.16|568.91|566.51|567.17|564.77|0
1648719900000|2022-03-31 09:45:00|568.64|566.24|567.01|564.61|569.42|567.02|566.83|564.43|0
1648720200000|2022-03-31 09:50:00|567.35|564.95|566.66|564.26|567.35|564.95|566.31|563.91|0
1648720500000|2022-03-31 09:55:00|567|564.6|566.31|563.91|567.53|565.13|566.31|563.91|0
1648720800000|2022-03-31 10:00:00|566.48|564.08|566.3|563.9|567.18|564.78|565.61|563.21|0
1648721100000|2022-03-31 10:05:00|566.13|563.73|566.48|564.08|567|564.6|565.95|563.55|0
1648721400000|2022-03-31 10:10:00|566.47|564.07|565.69|563.29|566.65|564.25|565.6|563.2|0
1648721700000|2022-03-31 10:15:00|565.95|563.55|564.9|562.5|567|564.6|564.9|562.5|0
1648722000000|2022-03-31 10:20:00|564.73|562.33|566.12|563.72|566.29|563.89|564.03|561.63|0
1648722300000|2022-03-31 10:25:00|566.29|563.89|566.64|564.24|566.99|564.59|565.77|563.37|0
1648722600000|2022-03-31 10:30:00|566.81|564.41|565.85|563.45|566.9|564.5|565.77|563.37|0
1648722900000|2022-03-31 10:35:00|565.94|563.54|565.33|562.93|567.86|565.46|564.72|562.32|0
1648723200000|2022-03-31 10:40:00|565.24|562.84|566.11|563.71|566.72|564.32|564.8|562.4|0
1648723500000|2022-03-31 10:45:00|566.29|563.89|564.91|562.51|566.81|564.41|564.73|562.33|0
1648723800000|2022-03-31 10:50:00|564.73|562.33|566.61|564.21|566.7|564.3|564.73|562.33|0
1648724100000|2022-03-31 10:55:00|566.44|564.04|564.52|562.12|566.44|564.04|564.35|561.95|0
1648724400000|2022-03-31 11:00:00|564.7|562.3|565.04|562.64|565.57|563.17|564.52|562.12|0
1648724700000|2022-03-31 11:05:00|565.22|562.82|564.52|562.12|565.22|562.82|563.48|561.08|0
1648725000000|2022-03-31 11:10:00|564.35|561.95|562.43|560.03|564.35|561.95|562.26|559.86|0
1648725300000|2022-03-31 11:15:00|562.61|560.21|562.09|559.69|563.64|561.24|561.91|559.51|0
1648725600000|2022-03-31 11:20:00|561.91|559.51|561.22|558.82|562.43|560.03|561.04|558.64|0
1648725900000|2022-03-31 11:25:00|561.04|558.64|559.65|557.25|561.39|558.99|559.48|557.08|0
1648726200000|2022-03-31 11:30:00|559.83|557.43|560.52|558.12|561.21|558.81|559.48|557.08|0
1648726500000|2022-03-31 11:35:00|560.17|557.77|561.73|559.33|562.16|559.76|560.17|557.77|0
1648726800000|2022-03-31 11:40:00|561.9|559.5|563.12|560.72|563.29|560.89|561.12|558.72|0
1648727100000|2022-03-31 11:45:00|563.37|560.97|564.24|561.84|564.33|561.93|563.12|560.72|0
1648727400000|2022-03-31 11:50:00|564.16|561.76|563.11|560.71|564.16|561.76|563.11|560.71|0
1648727700000|2022-03-31 11:55:00|563.28|560.88|564.5|562.1|565.02|562.62|563.11|560.71|0
1648728000000|2022-03-31 12:00:00|564.67|562.27|564.32|561.92|565.7|563.3|563.8|561.4|0
1648728300000|2022-03-31 12:05:00|564.5|562.1|565.36|562.96|566.06|563.66|564.23|561.83|0
1648728600000|2022-03-31 12:10:00|565.54|563.14|565.19|562.79|565.54|563.14|565.02|562.62|0
1648728900000|2022-03-31 12:15:00|565.36|562.96|564.32|561.92|565.36|562.96|564.14|561.74|0
1648729200000|2022-03-31 12:20:00|564.49|562.09|564.66|562.26|564.84|562.44|563.62|561.22|0
1648729500000|2022-03-31 12:25:00|564.84|562.44|565.01|562.61|565.36|562.96|564.49|562.09|0
1648729800000|2022-03-31 12:30:00|564.49|562.09|564.14|561.74|567.79|565.39|563.79|561.39|0
1648730100000|2022-03-31 12:35:00|564.48|562.08|563.18|560.78|564.83|562.43|562.05|559.65|0
1648730400000|2022-03-31 12:40:00|563.27|560.87|562.92|560.52|563.27|560.87|562.4|560|0
1648730700000|2022-03-31 12:45:00|563.09|560.69|562.57|560.17|563.09|560.69|561.7|559.3|0
1648731000000|2022-03-31 12:50:00|562.39|559.99|562.22|559.82|563.09|560.69|562.05|559.65|0
1648731300000|2022-03-31 12:55:00|561.95|559.55|563.78|561.38|564.47|562.07|561.95|559.55|0
1648731600000|2022-03-31 13:00:00|563.95|561.55|564.82|562.42|564.99|562.59|563.08|560.68|0
1648731900000|2022-03-31 13:05:00|564.64|562.24|563.43|561.03|565.86|563.46|563.25|560.85|0
1648732200000|2022-03-31 13:10:00|563.6|561.2|562.04|559.64|563.68|561.28|559.78|557.38|0
1648732500000|2022-03-31 13:15:00|562.38|559.98|560.3|557.9|562.73|560.33|559.43|557.03|0
1648732800000|2022-03-31 13:20:00|560.99|558.59|562.03|559.63|562.03|559.63|559.78|557.38|0
1648733100000|2022-03-31 13:25:00|562.2|559.8|558.39|555.99|562.38|559.98|558.39|555.99|0
1648733400000|2022-03-31 13:30:00|559.43|557.03|557.7|555.3|559.6|557.2|557.35|554.95|0
1648733700000|2022-03-31 13:35:00|557.18|554.78|557.35|554.95|557.35|554.95|553.21|550.81|0
1648734000000|2022-03-31 13:40:00|556.83|554.43|555.36|552.96|557.87|555.47|554.41|552.01|0
1648734300000|2022-03-31 13:45:00|555.45|553.05|555.97|553.57|556.83|554.43|551.32|548.92|0
1648734600000|2022-03-31 13:50:00|555.53|553.13|556.65|554.25|558.74|556.34|553.38|550.98|0
1648734900000|2022-03-31 13:55:00|556.47|554.07|558.54|556.14|559.58|557.18|555.09|552.69|0
1648735200000|2022-03-31 14:00:00|558.63|556.23|550.79|548.39|558.63|556.23|549.76|547.36|0
1648735500000|2022-03-31 14:05:00|551.13|548.73|551.82|549.42|554.05|551.65|550.96|548.56|0
1648735800000|2022-03-31 14:10:00|552.16|549.76|553.88|551.48|554.22|551.82|550.27|547.87|0
1648736100000|2022-03-31 14:15:00|554.05|551.65|553.88|551.48|555.6|553.2|551.98|549.58|0
1648736400000|2022-03-31 14:20:00|553.61|551.21|550.61|548.21|554.57|552.17|550.09|547.69|0
1648736700000|2022-03-31 14:25:00|550.44|548.04|552.84|550.44|553.61|551.21|548.89|546.49|0
1648737000000|2022-03-31 14:30:00|553.01|550.61|557.15|554.75|557.67|555.27|551.98|549.58|0
1648737300000|2022-03-31 14:35:00|557.5|555.1|555.6|553.2|559.56|557.16|555.25|552.85|0
1648737600000|2022-03-31 14:40:00|555.51|553.11|556.8|554.4|557.32|554.92|554.04|551.64|0
1648737900000|2022-03-31 14:45:00|556.46|554.06|560.95|558.55|562|559.6|556.11|553.71|0
1648738200000|2022-03-31 14:50:00|560.78|558.38|558.35|555.95|561.3|558.9|558.01|555.61|0
1648738500000|2022-03-31 14:55:00|558.7|556.3|562.91|560.51|564.47|562.07|558.7|556.3|0
1648738800000|2022-03-31 15:00:00|562.56|560.16|560.83|558.43|563.43|561.03|558.75|556.35|0
1648739100000|2022-03-31 15:05:00|560.66|558.26|561.51|559.11|562.55|560.15|559.26|556.86|0
1648739400000|2022-03-31 15:10:00|560.99|558.59|560.47|558.07|562.03|559.63|559.09|556.69|0
1648739700000|2022-03-31 15:15:00|560.99|558.59|559.43|557.03|561.16|558.76|558.39|555.99|0
1648740000000|2022-03-31 15:20:00|559.26|556.86|559.08|556.68|561.33|558.93|558.39|555.99|0
1648740300000|2022-03-31 15:25:00|559.25|556.85|557.87|555.47|559.25|556.85|557.01|554.61|0
1648740600000|2022-03-31 15:30:00|557.35|554.95|555.97|553.57|558.22|555.82|555.45|553.05|0
1648740900000|2022-03-31 15:35:00|556.14|553.74|557|554.6|558.38|555.98|555.11|552.71|0
1648741200000|2022-03-31 15:40:00|557.35|554.95|559.07|556.67|561.15|558.75|557.18|554.78|0
1648741500000|2022-03-31 15:45:00|558.9|556.5|558.03|555.63|558.9|556.5|557.34|554.94|0
1648741800000|2022-03-31 15:50:00|557.86|555.46|557.17|554.77|558.63|556.23|556.31|553.91|0
1648742100000|2022-03-31 15:55:00|557.34|554.94|559.41|557.01|559.41|557.01|556.99|554.59|0
1648742400000|2022-03-31 16:00:00|559.24|556.84|556.65|554.25|560.62|558.22|556.47|554.07|0
1648742700000|2022-03-31 16:05:00|556.47|554.07|556.99|554.59|557.68|555.28|555.96|553.56|0
1648743000000|2022-03-31 16:10:00|556.82|554.42|554.75|552.35|556.99|554.59|554.75|552.35|0
1648743300000|2022-03-31 16:15:00|554.57|552.17|555.26|552.86|556.47|554.07|554.23|551.83|0
1648743600000|2022-03-31 16:20:00|554.92|552.52|552.51|550.11|554.92|552.52|552.51|550.11|0
1648743900000|2022-03-31 16:25:00|552.33|549.93|552.68|550.28|552.85|550.45|551.13|548.73|0
1648744200000|2022-03-31 16:30:00|552.93|550.53|550.96|548.56|554.05|551.65|550.78|548.38|0
1648744500000|2022-03-31 16:35:00|551.13|548.73|552.84|550.44|553.53|551.13|550.61|548.21|0
1648744800000|2022-03-31 16:40:00|552.67|550.27|554.22|551.82|554.56|552.16|552.5|550.1|0
1648745100000|2022-03-31 16:45:00|554.56|552.16|553.87|551.47|555.08|552.68|552.67|550.27|0
1648745400000|2022-03-31 16:50:00|554.04|551.64|551.81|549.41|554.04|551.64|551.29|548.89|0
1648745700000|2022-03-31 16:55:00|551.63|549.23|550.6|548.2|552.49|550.09|550.26|547.86|0
1648746000000|2022-03-31 17:00:00|550.77|548.37|551.37|548.97|552.49|550.09|550.09|547.69|0
1648746300000|2022-03-31 17:05:00|551.29|548.89|550.08|547.68|552.32|549.92|549.91|547.51|0
1648746600000|2022-03-31 17:10:00|550.16|547.76|549.22|546.82|550.94|548.54|548.71|546.31|0
1648746900000|2022-03-31 17:15:00|549.05|546.65|551.45|549.05|551.62|549.22|548.02|545.62|0
1648747200000|2022-03-31 17:20:00|550.94|548.54|549.73|547.33|550.94|548.54|549.05|546.65|0
1648747500000|2022-03-31 17:25:00|549.39|546.99|552.65|550.25|552.99|550.59|549.05|546.65|0
1648747800000|2022-03-31 17:30:00|552.48|550.08|552.48|550.08|553.85|551.45|551.62|549.22|0
1648748100000|2022-03-31 17:35:00|552.13|549.73|551.1|548.7|552.13|549.73|550.41|548.01|0
1648748400000|2022-03-31 17:40:00|551.27|548.87|552.47|550.07|553.16|550.76|550.93|548.53|0
1648748700000|2022-03-31 17:45:00|552.64|550.24|553.33|550.93|553.5|551.1|551.95|549.55|0
1648749000000|2022-03-31 17:50:00|553.67|551.27|554.53|552.13|556.26|553.86|553.67|551.27|0
1648749300000|2022-03-31 17:55:00|554.36|551.96|552.64|550.24|555.05|552.65|552.46|550.06|0
1648749600000|2022-03-31 18:00:00|552.46|550.06|548.86|546.46|552.81|550.41|548.69|546.29|0
1648749900000|2022-03-31 18:05:00|549.03|546.63|548.17|545.77|549.71|547.31|547.31|544.91|0
1648750200000|2022-03-31 18:10:00|547.83|545.43|547.14|544.74|548.85|546.45|546.8|544.4|0
1648750500000|2022-03-31 18:15:00|546.88|544.48|546.45|544.05|547.48|545.08|545.6|543.2|0
1648750800000|2022-03-31 18:20:00|546.28|543.88|545.42|543.02|547.99|545.59|544.73|542.33|0
1648751100000|2022-03-31 18:25:00|545.25|542.85|545.93|543.53|546.28|543.88|543.02|540.62|0
1648751400000|2022-03-31 18:30:00|545.76|543.36|544.04|541.64|546.1|543.7|543.53|541.13|0
1648751700000|2022-03-31 18:35:00|543.87|541.47|545.67|543.27|546.79|544.39|543.02|540.62|0
1648752000000|2022-03-31 18:40:00|545.24|542.84|543.7|541.3|546.1|543.7|542.5|540.1|0
1648752300000|2022-03-31 18:45:00|543.87|541.47|543.87|541.47|545.24|542.84|542.5|540.1|0
1648752600000|2022-03-31 18:50:00|543.52|541.12|544.21|541.81|545.24|542.84|543.35|540.95|0
1648752900000|2022-03-31 18:55:00|543.69|541.29|547.29|544.89|547.29|544.89|543.69|541.29|0
1648753200000|2022-03-31 19:00:00|547.64|545.24|549.87|547.47|552.8|550.4|547.64|545.24|0
1648753500000|2022-03-31 19:05:00|549.7|547.3|550.73|548.33|551.76|549.36|548.84|546.44|0
1648753800000|2022-03-31 19:10:00|550.38|547.98|547.46|545.06|550.56|548.16|546.94|544.54|0
1648754100000|2022-03-31 19:15:00|547.63|545.23|545.05|542.65|547.63|545.23|544.54|542.14|0
1648754400000|2022-03-31 19:20:00|544.88|542.48|540.77|538.37|544.88|542.48|540.43|538.03|0
1648754700000|2022-03-31 19:25:00|540.94|538.54|540.43|538.03|541.8|539.4|538.72|536.32|0
1648755000000|2022-03-31 19:30:00|540.26|537.86|535.65|533.25|541.28|538.88|534.47|532.07|0
1648755300000|2022-03-31 19:35:00|535.48|533.08|537.52|535.12|539.4|537|534.46|532.06|0
1648755600000|2022-03-31 19:40:00|536.33|533.93|531.91|529.51|537.52|535.12|531.75|529.35|0
1648755900000|2022-03-31 19:45:00|532.08|529.68|529.01|526.61|535.14|532.74|529.01|526.61|0
1648756200000|2022-03-31 19:50:00|528.84|526.44|521.74|519.34|529.18|526.78|521.74|519.34|0
1648756500000|2022-03-31 19:55:00|520.73|518.33|514.13|511.73|523.26|520.86|511.29|508.89|0
1648756800000|2022-03-31 20:00:00|512.29|509.89|514.3|511.9|519.51|517.11|512.29|509.89|0
1648757100000|2022-03-31 20:05:00|514.47|512.07|516.81|514.41|517.15|514.75|513.29|510.89|0
1648757400000|2022-03-31 20:10:00|517.15|514.75|522.03|519.63|522.54|520.14|517.15|514.75|0
1648757700000|2022-03-31 20:15:00|521.73|518.93|521.56|518.76|523.08|520.28|520.71|517.91|0
1648758000000|2022-03-31 20:20:00|521.39|518.59|518.27|515.47|521.72|518.92|518.18|515.38|0
1648758300000|2022-03-31 20:25:00|518.18|515.38|519.36|516.56|519.87|517.07|517.51|514.71|0
1648758600000|2022-03-31 20:30:00|519.53|516.73|520.03|517.23|520.71|517.91|519.19|516.39|0
1648758900000|2022-03-31 20:35:00|519.61|516.81|520.54|517.74|521.21|518.41|519.61|516.81|0
1648759200000|2022-03-31 20:40:00|520.62|517.82|521.04|518.24|521.55|518.75|520.62|517.82|0
1648759500000|2022-03-31 20:45:00|521.21|518.41|521.2|518.4|521.88|519.08|519.69|516.89|0
1648759800000|2022-03-31 20:50:00|521.37|518.57|520.87|518.07|521.37|518.57|519.77|516.97|0
1648760100000|2022-03-31 20:55:00|521.03|518.23|520.94|518.14|521.37|518.57|520.53|517.73|0
1648760400000|2022-03-31 21:00:00|521.05|518.25|520.58|517.78|521.11|518.31|520.55|517.75|0
1648760700000|2022-03-31 21:05:00|520.55|517.75|520.52|517.72|520.75|517.95|520.45|517.65|0
1648761000000|2022-03-31 21:10:00|520.5|517.7|520.62|517.82|520.67|517.87|520.47|517.67|0
1648761300000|2022-03-31 21:15:00|520.59|517.79|520.67|517.87|520.69|517.89|520.57|517.77|0
1648761600000|2022-03-31 21:20:00|520.65|517.85|520.08|517.28|520.65|517.85|520.08|517.28|0
1648761900000|2022-03-31 21:25:00|520.23|517.43|519.38|516.58|520.39|517.59|519.38|516.58|0
1648762200000|2022-03-31 21:30:00|519.65|516.85|519.26|516.46|519.8|517|518.97|516.17|0
1648762500000|2022-03-31 21:35:00|519.23|516.43|518.77|515.97|519.26|516.46|518.62|515.82|0
1648762800000|2022-03-31 21:40:00|518.82|516.02|519.3|516.5|519.33|516.53|518.64|515.84|0
1648763100000|2022-03-31 21:45:00|519.13|516.33|519.35|516.55|519.82|517.02|519.13|516.33|0
1648763400000|2022-03-31 21:50:00|519.47|516.67|519.62|516.82|520.31|517.51|519.47|516.67|0
1648763700000|2022-03-31 21:55:00|519.74|516.94|520.33|517.53|520.63|517.83|519.74|516.94|0
1648764000000|2022-03-31 22:00:00|520.58|517.78|522.52|519.72|523.2|520.4|520.41|517.61|0
1648764300000|2022-03-31 22:05:00|522.35|519.55|521.85|519.05|522.86|520.06|521.68|518.88|0
1648764600000|2022-03-31 22:10:00|522.01|519.21|520.74|517.94|522.01|519.21|520.49|517.69|0
1648764900000|2022-03-31 22:15:00|520.83|518.03|519.65|516.85|521.08|518.28|519.15|516.35|0
1648765200000|2022-03-31 22:20:00|519.48|516.68|519.14|516.34|519.82|517.02|518.47|515.67|0
1648765500000|2022-03-31 22:25:00|519.31|516.51|518.64|515.84|519.48|516.68|518.64|515.84|0
1648765800000|2022-03-31 22:30:00|519.14|516.34|520.65|517.85|520.65|517.85|519.14|516.34|0
1648766100000|2022-03-31 22:35:00|520.73|517.93|521.16|518.36|521.5|518.7|520.65|517.85|0
1648766400000|2022-03-31 22:40:00|521.33|518.53|521.4|518.6|521.66|518.86|521.24|518.44|0
1648766700000|2022-03-31 22:45:00|521.49|518.69|521.15|518.35|522|519.2|521.15|518.35|0
1648767000000|2022-03-31 22:50:00|521.32|518.52|521.49|518.69|522|519.2|521.32|518.52|0
1648767300000|2022-03-31 22:55:00|521.66|518.86|521.49|518.69|521.66|518.86|520.98|518.18|0
1648767600000|2022-03-31 23:00:00|521.65|518.85|521.48|518.68|521.99|519.19|521.48|518.68|0
1648767900000|2022-03-31 23:05:00|521.32|518.52|521.65|518.85|521.82|519.02|520.98|518.18|0
1648768200000|2022-03-31 23:10:00|521.48|518.68|521.82|519.02|522.07|519.27|521.31|518.51|0
1648768500000|2022-03-31 23:15:00|521.65|518.85|521.81|519.01|522.49|519.69|521.31|518.51|0
1648768800000|2022-03-31 23:20:00|521.98|519.18|522.06|519.26|522.15|519.35|521.31|518.51|0
1648769100000|2022-03-31 23:25:00|521.98|519.18|522.15|519.35|522.15|519.35|521.64|518.84|0
1648769400000|2022-03-31 23:30:00|521.98|519.18|521.81|519.01|522.65|519.85|521.47|518.67|0
1648769700000|2022-03-31 23:35:00|521.98|519.18|522.48|519.68|522.65|519.85|521.98|519.18|0
1648770000000|2022-03-31 23:40:00|522.31|519.51|523.15|520.35|523.49|520.69|522.31|519.51|0
1648770300000|2022-03-31 23:45:00|522.99|520.19|521.63|518.83|522.99|520.19|521.63|518.83|0
1648770600000|2022-03-31 23:50:00|521.8|519|522.31|519.51|522.31|519.51|521.3|518.5|0
1648770900000|2022-03-31 23:55:00|522.47|519.67|521.97|519.17|522.47|519.67|521.8|519|0
1648771200000|2022-04-01 00:00:00|522.14|519.34|520.78|517.98|523.49|520.69|520.11|517.31|0
1648771500000|2022-04-01 00:05:00|520.95|518.15|521.12|518.32|522.13|519.33|520.11|517.31|0
1648771800000|2022-04-01 00:10:00|521.29|518.49|522.13|519.33|522.47|519.67|520.27|517.47|0
1648772100000|2022-04-01 00:15:00|521.96|519.16|519.93|517.13|522.3|519.5|519.77|516.97|0
1648772400000|2022-04-01 00:20:00|520.1|517.3|520.94|518.14|521.45|518.65|519.77|516.97|0
1648772700000|2022-04-01 00:25:00|520.77|517.97|519.76|516.96|520.77|517.97|519.43|516.63|0
1648773000000|2022-04-01 00:30:00|519.93|517.13|518.75|515.95|520.1|517.3|518.75|515.95|0
1648773300000|2022-04-01 00:35:00|518.92|516.12|520.6|517.8|520.6|517.8|518.08|515.28|0
1648773600000|2022-04-01 00:40:00|520.77|517.97|521.27|518.47|521.78|518.98|519.93|517.13|0
1648773900000|2022-04-01 00:45:00|521.1|518.3|520.85|518.05|521.61|518.81|520.6|517.8|0
1648774200000|2022-04-01 00:50:00|520.93|518.13|520.42|517.62|520.93|518.13|519.75|516.95|0
1648774500000|2022-04-01 00:55:00|520.59|517.79|521.94|519.14|521.94|519.14|519.75|516.95|0
1648774800000|2022-04-01 01:00:00|521.6|518.8|521.43|518.63|521.94|519.14|520.59|517.79|0
1648775100000|2022-04-01 01:05:00|521.6|518.8|521.94|519.14|522.11|519.31|521.09|518.29|0
1648775400000|2022-04-01 01:10:00|521.85|519.05|522.27|519.47|522.61|519.81|521.43|518.63|0
1648775700000|2022-04-01 01:15:00|522.1|519.3|522.61|519.81|523.28|520.48|521.77|518.97|0
1648776000000|2022-04-01 01:20:00|522.78|519.98|523.28|520.48|523.62|520.82|522.61|519.81|0
1648776300000|2022-04-01 01:25:00|523.36|520.56|522.94|520.14|523.36|520.56|522.1|519.3|0
1648776600000|2022-04-01 01:30:00|522.77|519.97|522.6|519.8|522.94|520.14|521.93|519.13|0
1648776900000|2022-04-01 01:35:00|522.77|519.97|520.74|517.94|522.77|519.97|520.07|517.27|0
1648777200000|2022-04-01 01:40:00|520.57|517.77|521.25|518.45|521.75|518.95|520.57|517.77|0
1648777500000|2022-04-01 01:45:00|521.08|518.28|520.91|518.11|521.41|518.61|520.4|517.6|0
1648777800000|2022-04-01 01:50:00|520.82|518.02|521.07|518.27|522.59|519.79|520.82|518.02|0
1648778100000|2022-04-01 01:55:00|521.24|518.44|521.58|518.78|521.92|519.12|521.07|518.27|0
1648778400000|2022-04-01 02:00:00|521.41|518.61|521.91|519.11|522.76|519.96|521.24|518.44|0
1648778700000|2022-04-01 02:05:00|521.99|519.19|521.24|518.44|522.25|519.45|521.24|518.44|0
1648779000000|2022-04-01 02:10:00|521.15|518.35|522.08|519.28|522.33|519.53|521.07|518.27|0
1648779300000|2022-04-01 02:15:00|522.16|519.36|522.24|519.44|522.41|519.61|521.91|519.11|0
1648779600000|2022-04-01 02:20:00|522.16|519.36|521.9|519.1|522.24|519.44|521.06|518.26|0
1648779900000|2022-04-01 02:25:00|521.74|518.94|521.73|518.93|522.07|519.27|521.57|518.77|0
1648780200000|2022-04-01 02:30:00|521.9|519.1|522.41|519.61|522.58|519.78|521.73|518.93|0
1648780500000|2022-04-01 02:35:00|522.49|519.69|523.42|520.62|523.59|520.79|522.24|519.44|0
1648780800000|2022-04-01 02:40:00|523.25|520.45|523.92|521.12|524.43|521.63|523.25|520.45|0
1648781100000|2022-04-01 02:45:00|523.75|520.95|524.6|521.8|524.6|521.8|523.58|520.78|0
1648781400000|2022-04-01 02:50:00|524.43|521.63|523.92|521.12|524.77|521.97|523.92|521.12|0
1648781700000|2022-04-01 02:55:00|524.09|521.29|524.42|521.62|524.59|521.79|524.09|521.29|0
1648782000000|2022-04-01 03:00:00|524.59|521.79|526.11|523.31|526.36|523.56|524.59|521.79|0
1648782300000|2022-04-01 03:05:00|525.94|523.14|525.1|522.3|525.94|523.14|524.93|522.13|0
1648782600000|2022-04-01 03:10:00|525.26|522.46|525.77|522.97|525.77|522.97|525.09|522.29|0
1648782900000|2022-04-01 03:15:00|525.94|523.14|525.94|523.14|526.28|523.48|525.77|522.97|0
1648783200000|2022-04-01 03:20:00|525.77|522.97|525.77|522.97|526.11|523.31|525.77|522.97|0
1648783500000|2022-04-01 03:25:00|525.93|523.13|525.43|522.63|525.93|523.13|525.26|522.46|0
1648783800000|2022-04-01 03:30:00|525.26|522.46|524.92|522.12|525.59|522.79|524.92|522.12|0
1648784100000|2022-04-01 03:35:00|525.08|522.28|524.41|521.61|525.08|522.28|524.07|521.27|0
1648784400000|2022-04-01 03:40:00|524.24|521.44|524.4|521.6|524.91|522.11|524.07|521.27|0
1648784700000|2022-04-01 03:45:00|524.57|521.77|524.57|521.77|524.57|521.77|524.23|521.43|0
1648785000000|2022-04-01 03:50:00|524.74|521.94|524.23|521.43|524.91|522.11|524.23|521.43|0
1648785300000|2022-04-01 03:55:00|524.06|521.26|524.57|521.77|524.57|521.77|523.89|521.09|0
1648785600000|2022-04-01 04:00:00|524.74|521.94|524.06|521.26|524.74|521.94|524.06|521.26|0
1648785900000|2022-04-01 04:05:00|524.23|521.43|524.56|521.76|524.56|521.76|524.06|521.26|0
1648786200000|2022-04-01 04:10:00|524.39|521.59|524.56|521.76|524.56|521.76|524.22|521.42|0
1648786500000|2022-04-01 04:15:00|524.39|521.59|524.9|522.1|524.9|522.1|524.39|521.59|0
1648786800000|2022-04-01 04:20:00|524.73|521.93|524.72|521.92|524.89|522.09|524.56|521.76|0
1648787100000|2022-04-01 04:25:00|524.55|521.75|524.38|521.58|524.55|521.75|524.3|521.5|0
1648787400000|2022-04-01 04:30:00|524.21|521.41|524.04|521.24|524.55|521.75|524.04|521.24|0
1648787700000|2022-04-01 04:35:00|523.96|521.16|523.53|520.73|524.04|521.24|523.53|520.73|0
1648788000000|2022-04-01 04:40:00|523.2|520.4|522.52|519.72|523.37|520.57|522.18|519.38|0
1648788300000|2022-04-01 04:45:00|522.35|519.55|522.85|520.05|523.02|520.22|522.35|519.55|0
1648788600000|2022-04-01 04:50:00|522.69|519.89|522.18|519.38|522.69|519.89|521.84|519.04|0
1648788900000|2022-04-01 04:55:00|522.35|519.55|525.78|522.98|526.12|523.32|522.18|519.38|0
1648789200000|2022-04-01 05:00:00|525.62|522.82|526.46|523.66|526.46|523.66|525.28|522.48|0
1648789500000|2022-04-01 05:05:00|526.29|523.49|526.46|523.66|526.79|523.99|526.12|523.32|0
1648789800000|2022-04-01 05:10:00|526.29|523.49|527.8|525|527.97|525.17|525.78|522.98|0
1648790100000|2022-04-01 05:15:00|527.97|525.17|527.8|525|528.14|525.34|527.47|524.67|0
1648790400000|2022-04-01 05:20:00|527.63|524.83|527.12|524.32|527.97|525.17|526.96|524.16|0
1648790700000|2022-04-01 05:25:00|526.79|523.99|526.78|523.98|527.12|524.32|526.7|523.9|0
1648791000000|2022-04-01 05:30:00|526.95|524.15|525.94|523.14|526.95|524.15|525.94|523.14|0
1648791300000|2022-04-01 05:35:00|526.11|523.31|524.92|522.12|526.28|523.48|524.76|521.96|0
1648791600000|2022-04-01 05:40:00|525.09|522.29|525.76|522.96|525.93|523.13|524.92|522.12|0
1648791900000|2022-04-01 05:45:00|525.6|522.8|525.43|522.63|525.76|522.96|525.17|522.37|0
1648792200000|2022-04-01 05:50:00|525.26|522.46|524.41|521.61|525.26|522.46|523.91|521.11|0
1648792500000|2022-04-01 05:55:00|524.58|521.78|523.9|521.1|524.58|521.78|523.9|521.1|0
1648792800000|2022-04-01 06:00:00|523.57|520.77|524.58|521.78|524.74|521.94|522.72|519.92|0
1648793100000|2022-04-01 06:05:00|524.41|521.61|523.73|520.93|524.58|521.78|522.89|520.09|0
1648793400000|2022-04-01 06:10:00|523.56|520.76|524.07|521.27|524.07|521.27|523.22|520.42|0
1648793700000|2022-04-01 06:15:00|523.9|521.1|525.41|522.61|525.41|522.61|523.73|520.93|0
1648794000000|2022-04-01 06:20:00|525.75|522.95|527.61|524.81|527.94|525.14|525.75|522.95|0
1648794300000|2022-04-01 06:25:00|527.77|524.97|527.1|524.3|528.45|525.65|526.93|524.13|0
1648794600000|2022-04-01 06:30:00|526.93|524.13|526.59|523.79|527.94|525.14|526.59|523.79|0
1648794900000|2022-04-01 06:35:00|526.42|523.62|528.11|525.31|528.44|525.64|526.33|523.53|0
1648795200000|2022-04-01 06:40:00|527.94|525.14|528.86|526.06|528.95|526.15|527.77|524.97|0
1648795500000|2022-04-01 06:45:00|528.78|525.98|529.12|526.32|529.46|526.66|528.78|525.98|0
1648795800000|2022-04-01 06:50:00|529.03|526.23|528.95|526.15|529.54|526.74|528.44|525.64|0
1648796100000|2022-04-01 06:55:00|528.78|525.98|528.94|526.14|529.45|526.65|527.93|525.13|0
1648796400000|2022-04-01 07:00:00|528.77|525.97|527.59|524.79|528.94|526.14|527.08|524.28|0
1648796700000|2022-04-01 07:05:00|527.81|525.41|527.64|525.24|527.98|525.58|526.37|523.97|0
1648797000000|2022-04-01 07:10:00|527.39|524.99|526.2|523.8|528.57|526.17|525.69|523.29|0
1648797300000|2022-04-01 07:15:00|526.45|524.05|528.4|526|528.74|526.34|526.03|523.63|0
1648797600000|2022-04-01 07:20:00|528.31|525.91|529.92|527.52|531.27|528.87|528.23|525.83|0
1648797900000|2022-04-01 07:25:00|529.41|527.01|528.05|525.65|529.75|527.35|528.05|525.65|0
1648798200000|2022-04-01 07:30:00|527.55|525.15|525.85|523.45|528.22|525.82|525.85|523.45|0
1648798500000|2022-04-01 07:35:00|526.02|523.62|526.53|524.13|526.7|524.3|524.5|522.1|0
1648798800000|2022-04-01 07:40:00|526.36|523.96|526.69|524.29|527.54|525.14|525.51|523.11|0
1648799100000|2022-04-01 07:45:00|526.36|523.96|527.71|525.31|528.21|525.81|526.36|523.96|0
1648799400000|2022-04-01 07:50:00|527.88|525.48|529.4|527|529.4|527|527.62|525.22|0
1648799700000|2022-04-01 07:55:00|529.57|527.17|528.63|526.23|529.57|527.17|527.87|525.47|0
1648800000000|2022-04-01 08:00:00|528.38|525.98|530.32|527.92|530.32|527.92|527.78|525.38|0
1648800300000|2022-04-01 08:05:00|530.24|527.84|529.22|526.82|530.24|527.84|528.71|526.31|0
1648800600000|2022-04-01 08:10:00|529.13|526.73|528.2|525.8|530.24|527.84|528.2|525.8|0
1648800900000|2022-04-01 08:15:00|528.37|525.97|528.37|525.97|529.3|526.9|527.69|525.29|0
1648801200000|2022-04-01 08:20:00|528.54|526.14|529.38|526.98|529.89|527.49|528.37|525.97|0
1648801500000|2022-04-01 08:25:00|529.21|526.81|529.72|527.32|530.23|527.83|528.87|526.47|0
1648801800000|2022-04-01 08:30:00|529.63|527.23|529.21|526.81|529.63|527.23|528.36|525.96|0
1648802100000|2022-04-01 08:35:00|529.38|526.98|528.36|525.96|529.89|527.49|528.36|525.96|0
1648802400000|2022-04-01 08:40:00|528.44|526.04|530.39|527.99|530.39|527.99|528.36|525.96|0
1648802700000|2022-04-01 08:45:00|530.56|528.16|530.39|527.99|531.07|528.67|529.88|527.48|0
1648803000000|2022-04-01 08:50:00|530.56|528.16|530.64|528.24|530.89|528.49|529.88|527.48|0
1648803300000|2022-04-01 08:55:00|530.56|528.16|530.38|527.98|530.56|528.16|529.88|527.48|0
1648803600000|2022-04-01 09:00:00|530.13|527.73|528.86|526.46|530.13|527.73|528.52|526.12|0
1648803900000|2022-04-01 09:05:00|529.03|526.63|527.84|525.44|529.03|526.63|527.5|525.1|0
1648804200000|2022-04-01 09:10:00|527.67|525.27|528.51|526.11|528.85|526.45|527.5|525.1|0
1648804500000|2022-04-01 09:15:00|528.6|526.2|528.09|525.69|528.85|526.45|527.67|525.27|0
1648804800000|2022-04-01 09:20:00|528.17|525.77|529.53|527.13|531.56|529.16|526.82|524.42|0
1648805100000|2022-04-01 09:25:00|529.7|527.3|530.03|527.63|530.2|527.8|529.36|526.96|0
1648805400000|2022-04-01 09:30:00|530.2|527.8|532.4|530|533.25|530.85|530.2|527.8|0
1648805700000|2022-04-01 09:35:00|532.57|530.17|531.72|529.32|533.08|530.68|531.64|529.24|0
1648806000000|2022-04-01 09:40:00|531.55|529.15|530.87|528.47|531.72|529.32|530.03|527.63|0
1648806300000|2022-04-01 09:45:00|531.04|528.64|530.36|527.96|531.21|528.81|529.69|527.29|0
1648806600000|2022-04-01 09:50:00|530.53|528.13|531.89|529.49|532.57|530.17|530.53|528.13|0
1648806900000|2022-04-01 09:55:00|532.06|529.66|532.31|529.91|532.73|530.33|531.55|529.15|0
1648807200000|2022-04-01 10:00:00|532.22|529.82|532.53|530.13|536.65|534.25|532.05|529.65|0
1648807500000|2022-04-01 10:05:00|532.44|530.04|533.21|530.81|533.21|530.81|532.02|529.62|0
1648807800000|2022-04-01 10:10:00|533.04|530.64|532.44|530.04|533.37|530.97|532.19|529.79|0
1648808100000|2022-04-01 10:15:00|532.52|530.12|532.77|530.37|532.86|530.46|532.18|529.78|0
1648808400000|2022-04-01 10:20:00|532.69|530.29|532.18|529.78|532.86|530.46|532.18|529.78|0
1648808700000|2022-04-01 10:25:00|532.52|530.12|533.2|530.8|533.37|530.97|532.35|529.95|0
1648809000000|2022-04-01 10:30:00|532.86|530.46|533.19|530.79|533.53|531.13|532.52|530.12|0
1648809300000|2022-04-01 10:35:00|533.02|530.62|531.41|529.01|533.19|530.79|531.32|528.92|0
1648809600000|2022-04-01 10:40:00|531.49|529.09|531.32|528.92|531.83|529.43|531.06|528.66|0
1648809900000|2022-04-01 10:45:00|531.49|529.09|530.98|528.58|531.49|529.09|530.47|528.07|0
1648810200000|2022-04-01 10:50:00|530.81|528.41|530.47|528.07|530.98|528.58|530.3|527.9|0
1648810500000|2022-04-01 10:55:00|530.64|528.24|531.91|529.51|532.33|529.93|530.13|527.73|0
1648810800000|2022-04-01 11:00:00|531.66|529.26|531.82|529.42|532.67|530.27|531.66|529.26|0
1648811100000|2022-04-01 11:05:00|531.99|529.59|531.99|529.59|532.67|530.27|531.73|529.33|0
1648811400000|2022-04-01 11:10:00|532.16|529.76|530.63|528.23|532.16|529.76|530.46|528.06|0
1648811700000|2022-04-01 11:15:00|530.46|528.06|530.63|528.23|531.39|528.99|530.46|528.06|0
1648812000000|2022-04-01 11:20:00|530.46|528.06|531.14|528.74|531.48|529.08|530.29|527.89|0
1648812300000|2022-04-01 11:25:00|530.97|528.57|530.62|528.22|531.31|528.91|530.62|528.22|0
1648812600000|2022-04-01 11:30:00|530.46|528.06|530.96|528.56|530.96|528.56|530.12|527.72|0
1648812900000|2022-04-01 11:35:00|530.62|528.22|530.79|528.39|530.96|528.56|530.11|527.71|0
1648813200000|2022-04-01 11:40:00|530.62|528.22|530.62|528.22|530.79|528.39|530.45|528.05|0
1648813500000|2022-04-01 11:45:00|530.45|528.05|531.29|528.89|531.29|528.89|530.45|528.05|0
1648813800000|2022-04-01 11:50:00|530.41|528.01|530.07|527.67|530.41|528.01|530.07|527.67|0
1648814100000|2022-04-01 11:55:00|530.15|527.75|529.03|526.63|530.41|528.01|529.03|526.63|0
1648814400000|2022-04-01 12:00:00|528.86|526.46|528.18|525.78|529.03|526.63|528.09|525.69|0
1648814700000|2022-04-01 12:05:00|528.35|525.95|529.87|527.47|529.87|527.47|528.35|525.95|0
1648815000000|2022-04-01 12:10:00|529.7|527.3|529.19|526.79|530.04|527.64|529.19|526.79|0
1648815300000|2022-04-01 12:15:00|529.02|526.62|529.19|526.79|530.38|527.98|529.02|526.62|0
1648815600000|2022-04-01 12:20:00|529.36|526.96|530.04|527.64|530.38|527.98|529.19|526.79|0
1648815900000|2022-04-01 12:25:00|530.12|527.72|529.7|527.3|530.63|528.23|528.34|525.94|0
1648816200000|2022-04-01 12:30:00|529.78|527.38|525.28|522.88|529.78|527.38|524.61|522.21|0
1648816500000|2022-04-01 12:35:00|525.37|522.97|527.32|524.92|528|525.6|525.28|522.88|0
1648816800000|2022-04-01 12:40:00|527.49|525.09|525.46|523.06|527.49|525.09|524.62|522.22|0
1648817100000|2022-04-01 12:45:00|525.37|522.97|525.12|522.72|526.47|524.07|525.12|522.72|0
1648817400000|2022-04-01 12:50:00|524.95|522.55|524.44|522.04|525.29|522.89|523.26|520.86|0
1648817700000|2022-04-01 12:55:00|524.27|521.87|523.76|521.36|524.95|522.55|523.6|521.2|0
1648818000000|2022-04-01 13:00:00|523.59|521.19|520.73|518.33|524.1|521.7|520.73|518.33|0
1648818300000|2022-04-01 13:05:00|520.89|518.49|523.08|520.68|523.25|520.85|520.89|518.49|0
1648818600000|2022-04-01 13:10:00|523.16|520.76|524.6|522.2|524.6|522.2|522.91|520.51|0
1648818900000|2022-04-01 13:15:00|524.77|522.37|525.95|523.55|526.46|524.06|524.77|522.37|0
1648819200000|2022-04-01 13:20:00|526.12|523.72|524.94|522.54|526.63|524.23|524.77|522.37|0
1648819500000|2022-04-01 13:25:00|525.27|522.87|523.41|521.01|525.61|523.21|523.24|520.84|0
1648819800000|2022-04-01 13:30:00|523.08|520.68|519.37|516.97|524.59|522.19|519.37|516.97|0
1648820100000|2022-04-01 13:35:00|519.54|517.14|518.28|515.88|522.16|519.76|517.85|515.45|0
1648820400000|2022-04-01 13:40:00|518.45|516.05|517.34|514.46|519.19|516.31|516|513.12|0
1648820700000|2022-04-01 13:45:00|517.51|514.63|519.19|516.31|520.71|517.83|516|513.12|0
1648821000000|2022-04-01 13:50:00|519.02|516.14|513.15|510.27|519.69|516.81|512.31|509.43|0
1648821300000|2022-04-01 13:55:00|512.81|509.93|515.74|512.86|515.91|513.03|512.47|509.59|0
1648821600000|2022-04-01 14:00:00|514.48|511.6|513.64|510.76|517|514.12|511.3|508.42|0
1648821900000|2022-04-01 14:05:00|513.98|511.1|514.22|511.34|516.33|513.45|513.31|510.43|0
1648822200000|2022-04-01 14:10:00|514.48|511.6|519.01|516.13|519.85|516.97|514.48|511.6|0
1648822500000|2022-04-01 14:15:00|518.84|515.96|511.91|509.03|519.01|516.13|511.52|508.64|0
1648822800000|2022-04-01 14:20:00|512.24|509.36|508.23|505.35|513.25|510.37|507.57|504.69|0
1648823100000|2022-04-01 14:25:00|508.73|505.85|507.4|504.52|509.4|506.52|506.23|503.35|0
1648823400000|2022-04-01 14:30:00|508.06|505.18|510.73|507.85|510.9|508.02|507.9|505.02|0
1648823700000|2022-04-01 14:35:00|511.23|508.35|509.23|506.35|512.24|509.36|508.56|505.68|0
1648824000000|2022-04-01 14:40:00|508.89|506.01|509.89|507.01|510.23|507.35|506.39|503.51|0
1648824300000|2022-04-01 14:45:00|509.56|506.68|512.23|509.35|513.9|511.02|509.56|506.68|0
1648824600000|2022-04-01 14:50:00|512.56|509.68|515.41|512.53|515.58|512.7|511.56|508.68|0
1648824900000|2022-04-01 14:55:00|515.58|512.7|513.66|511.26|516.08|513.2|512.99|510.59|0
1648825200000|2022-04-01 15:00:00|513.32|510.92|513.15|510.75|514.33|511.93|512.32|509.92|0
1648825500000|2022-04-01 15:05:00|513.32|510.92|516|513.6|516.67|514.27|512.15|509.75|0
1648825800000|2022-04-01 15:10:00|515.83|513.43|514.04|511.64|517.23|514.83|513.03|510.63|0
1648826100000|2022-04-01 15:15:00|513.7|511.3|514.04|511.64|514.87|512.47|512.2|509.8|0
1648826400000|2022-04-01 15:20:00|514.2|511.8|514.37|511.97|516.38|513.98|512.7|510.3|0
1648826700000|2022-04-01 15:25:00|514.54|512.14|512.53|510.13|515.37|512.97|512.19|509.79|0
1648827000000|2022-04-01 15:30:00|512.36|509.96|510.35|507.95|512.86|510.46|509.52|507.12|0
1648827300000|2022-04-01 15:35:00|510.19|507.79|507.18|504.78|510.27|507.87|506.02|503.62|0
1648827600000|2022-04-01 15:40:00|507.1|504.7|504.19|501.79|507.1|504.7|503.7|501.3|0
1648827900000|2022-04-01 15:45:00|503.86|501.46|504.74|502.34|506.24|503.84|501.79|499.39|0
1648828200000|2022-04-01 15:50:00|504.24|501.84|507.73|505.33|508.57|506.17|503.58|501.18|0
1648828500000|2022-04-01 15:55:00|507.15|504.75|503.41|501.01|507.15|504.75|502.09|499.69|0
1648828800000|2022-04-01 16:00:00|502.75|500.35|501.09|498.69|503.66|501.26|501.09|498.69|0
1648829100000|2022-04-01 16:05:00|501.17|498.77|502.48|500.08|502.48|500.08|499.27|496.87|0
1648829400000|2022-04-01 16:10:00|502.65|500.25|503.05|500.65|503.31|500.91|500.99|498.59|0
1648829700000|2022-04-01 16:15:00|503.14|500.74|501.28|498.88|503.97|501.57|500.49|498.09|0
1648830000000|2022-04-01 16:20:00|500.95|498.55|502.94|500.54|503.76|501.36|500.79|498.39|0
1648830300000|2022-04-01 16:25:00|503.6|501.2|504.76|502.36|504.92|502.52|502.44|500.04|0
1648830600000|2022-04-01 16:30:00|504.43|502.03|499.29|496.89|504.43|502.03|498.47|496.07|0
1648830900000|2022-04-01 16:35:00|498.88|496.48|500.28|497.88|500.61|498.21|497.65|495.25|0
1648831200000|2022-04-01 16:40:00|500.12|497.72|503.09|500.69|503.42|501.02|498.96|496.56|0
1648831500000|2022-04-01 16:45:00|503.42|501.02|503.75|501.35|503.92|501.52|500.94|498.54|0
1648831800000|2022-04-01 16:50:00|503.59|501.19|503.25|500.85|504.25|501.85|501.1|498.7|0
1648832100000|2022-04-01 16:55:00|503.42|501.02|501.43|499.03|504.58|502.18|501.27|498.87|0
1648832400000|2022-04-01 17:00:00|501.76|499.36|500.21|497.81|502.59|500.19|499.38|496.98|0
1648832700000|2022-04-01 17:05:00|500.37|497.97|499.88|497.48|502.52|500.12|499.88|497.48|0
1648833000000|2022-04-01 17:10:00|499.79|497.39|498.39|495.99|499.79|497.39|497.56|495.16|0
1648833300000|2022-04-01 17:15:00|498.22|495.82|498.55|496.15|498.88|496.48|497.23|494.83|0
1648833600000|2022-04-01 17:20:00|498.71|496.31|499.54|497.14|499.7|497.3|495.58|493.18|0
1648833900000|2022-04-01 17:25:00|499.37|496.97|498.88|496.48|499.7|497.3|498.05|495.65|0
1648834200000|2022-04-01 17:30:00|498.71|496.31|498.87|496.47|500.77|498.37|498.38|495.98|0
1648834500000|2022-04-01 17:35:00|498.71|496.31|504.5|502.1|505.5|503.1|498.71|496.31|0
1648834800000|2022-04-01 17:40:00|504.67|502.27|505|502.6|506.99|504.59|504.17|501.77|0
1648835100000|2022-04-01 17:45:00|504.66|502.26|504.41|502.01|504.83|502.43|503.17|500.77|0
1648835400000|2022-04-01 17:50:00|504|501.6|503.44|501.04|504.33|501.93|502.7|500.3|0
1648835700000|2022-04-01 17:55:00|503.36|500.96|505.02|502.62|505.85|503.45|502.86|500.46|0
1648836000000|2022-04-01 18:00:00|504.85|502.45|510.01|507.61|510.01|507.61|504.35|501.95|0
1648836300000|2022-04-01 18:05:00|509.84|507.44|510.34|507.94|512.85|510.45|509.01|506.61|0
1648836600000|2022-04-01 18:10:00|510.01|507.61|511.51|509.11|511.51|509.11|508.34|505.94|0
1648836900000|2022-04-01 18:15:00|511.84|509.44|510.27|507.87|513.89|511.49|509.94|507.54|0
1648837200000|2022-04-01 18:20:00|510.61|508.21|510.77|508.37|512.78|510.38|510.1|507.7|0
1648837500000|2022-04-01 18:25:00|510.6|508.2|515.12|512.72|515.12|512.72|510.44|508.04|0
1648837800000|2022-04-01 18:30:00|514.96|512.56|517.81|515.41|518.15|515.75|514.45|512.05|0
1648838100000|2022-04-01 18:35:00|517.98|515.58|515.29|512.89|517.98|515.58|513.95|511.55|0
1648838400000|2022-04-01 18:40:00|515.46|513.06|516.84|514.44|517.81|515.41|514.74|512.34|0
1648838700000|2022-04-01 18:45:00|516.76|514.36|515.07|512.67|518.44|516.04|514.91|512.51|0
1648839000000|2022-04-01 18:50:00|515.24|512.84|513.39|510.99|515.41|513.01|513.06|510.66|0
1648839300000|2022-04-01 18:55:00|513.56|511.16|512.05|509.65|515.07|512.67|510.88|508.48|0
1648839600000|2022-04-01 19:00:00|511.55|509.15|514.56|512.16|516.24|513.84|511.38|508.98|0
1648839900000|2022-04-01 19:05:00|514.23|511.83|512.38|509.98|516.41|514.01|512.22|509.82|0
1648840200000|2022-04-01 19:10:00|512.55|510.15|512.21|509.81|513.56|511.16|509.2|506.8|0
1648840500000|2022-04-01 19:15:00|511.88|509.48|506.03|503.63|513.22|510.82|506.03|503.63|0
1648840800000|2022-04-01 19:20:00|505.7|503.3|505.08|502.68|506.75|504.35|503.53|501.13|0
1648841100000|2022-04-01 19:25:00|505.58|503.18|506.25|503.85|506.92|504.52|504.75|502.35|0
1648841400000|2022-04-01 19:30:00|506.75|504.35|503.08|500.68|507.92|505.52|501.76|499.36|0
1648841700000|2022-04-01 19:35:00|503.92|501.52|503.41|501.01|503.92|501.52|501.42|499.02|0
1648842000000|2022-04-01 19:40:00|503.25|500.85|503.08|500.68|506.41|504.01|501.75|499.35|0
1648842300000|2022-04-01 19:45:00|503.58|501.18|509.35|506.95|509.35|506.95|502.98|500.58|0
1648842600000|2022-04-01 19:50:00|512.19|509.79|519.02|516.14|521.12|518.24|511.52|509.12|0
1648842900000|2022-04-01 19:55:00|518.69|515.81|520.87|517.99|522.73|519.85|517.85|514.97|0
1648843200000|2022-04-01 20:00:00|519.86|516.98|520.8|518.4|521.47|519.07|518.18|515.3|0
1648843500000|2022-04-01 20:05:00|520.63|518.23|518.94|516.54|520.8|518.4|518.78|516.38|0
1648843800000|2022-04-01 20:10:00|518.78|516.38|515.75|513.35|518.94|516.54|515.75|513.35|0
1649055900000|2022-04-04 07:05:00|523.88|521.48|519.91|517.51|524.05|521.65|519.15|516.75|0
1649056200000|2022-04-04 07:10:00|519.83|517.43|514.62|512.22|520|517.6|514.11|511.71|0
1649056500000|2022-04-04 07:15:00|514.45|512.05|516.12|513.72|517.13|514.73|513.78|511.38|0
1649056800000|2022-04-04 07:20:00|515.87|513.47|515.45|513.05|516.79|514.39|515.11|512.71|0
1649057100000|2022-04-04 07:25:00|515.62|513.22|515.45|513.05|516.2|513.8|514.61|512.21|0
1649057400000|2022-04-04 07:30:00|515.62|513.22|517.8|515.4|517.8|515.4|515.62|513.22|0
1649057700000|2022-04-04 07:35:00|517.71|515.31|518.21|515.81|518.47|516.07|517.12|514.72|0
1649058000000|2022-04-04 07:40:00|518.3|515.9|516.95|514.55|518.97|516.57|516.95|514.55|0
1649058300000|2022-04-04 07:45:00|516.86|514.46|516.95|514.55|516.95|514.55|516.62|514.22|0
1649058600000|2022-04-04 07:50:00|516.78|514.38|516.95|514.55|516.95|514.55|516.78|514.38|0
1649058900000|2022-04-04 07:55:00|516.78|514.38|516.78|514.38|516.95|514.55|515.77|513.37|0
1649059200000|2022-04-04 08:00:00|516.95|514.55|515.26|512.86|518.12|515.72|514.26|511.86|0
1649059500000|2022-04-04 08:05:00|515.34|512.94|515.6|513.2|516.61|514.21|514.59|512.19|0
1649059800000|2022-04-04 08:10:00|515.77|513.37|516.6|514.2|516.6|514.2|515.26|512.86|0
1649060100000|2022-04-04 08:15:00|516.44|514.04|516.6|514.2|516.77|514.37|515.43|513.03|0
1649060400000|2022-04-04 08:20:00|516.77|514.37|517.78|515.38|518.11|515.71|516.26|513.86|0
1649060700000|2022-04-04 08:25:00|517.61|515.21|518.95|516.55|518.95|516.55|516.6|514.2|0
1649061000000|2022-04-04 08:30:00|519.12|516.72|519.96|517.56|520.3|517.9|518.95|516.55|0
1649061300000|2022-04-04 08:35:00|520.13|517.73|517.6|515.2|520.46|518.06|516.59|514.19|0
1649061600000|2022-04-04 08:40:00|517.18|514.78|515.75|513.35|517.68|515.28|515.75|513.35|0
1649061900000|2022-04-04 08:45:00|515.92|513.52|517.43|515.03|517.6|515.2|515.92|513.52|0
1649062200000|2022-04-04 08:50:00|517.51|515.11|518.27|515.87|518.27|515.87|517.26|514.86|0
1649062500000|2022-04-04 08:55:00|518.44|516.04|518.1|515.7|518.68|516.28|517.93|515.53|0
1649062800000|2022-04-04 09:00:00|517.93|515.53|520.45|518.05|520.53|518.13|517.93|515.53|0
1649063100000|2022-04-04 09:05:00|520.62|518.22|522.81|520.41|523.32|520.92|520.45|518.05|0
1649063400000|2022-04-04 09:10:00|522.98|520.58|524.24|521.84|524.5|522.1|522.98|520.58|0
1649063700000|2022-04-04 09:15:00|524.33|521.93|523.48|521.08|524.84|522.44|523.32|520.92|0
1649064000000|2022-04-04 09:20:00|523.4|521|523.99|521.59|524.5|522.1|523.15|520.75|0
1649064300000|2022-04-04 09:25:00|523.82|521.42|523.48|521.08|523.9|521.5|523.48|521.08|0
1649064600000|2022-04-04 09:30:00|523.65|521.25|522.97|520.57|523.65|521.25|521.87|519.47|0
1649064900000|2022-04-04 09:35:00|523.14|520.74|524.49|522.09|525.34|522.94|522.97|520.57|0
1649065200000|2022-04-04 09:40:00|524.83|522.43|523.98|521.58|525|522.6|523.89|521.49|0
1649065500000|2022-04-04 09:45:00|524.15|521.75|524.32|521.92|524.32|521.92|523.64|521.24|0
1649065800000|2022-04-04 09:50:00|524.49|522.09|523.47|521.07|524.99|522.59|523.47|521.07|0
1649066100000|2022-04-04 09:55:00|523.64|521.24|525.16|522.76|526.18|523.78|523.64|521.24|0
1649066400000|2022-04-04 10:00:00|525.24|522.84|524.48|522.08|526.01|523.61|524.48|522.08|0
1649066700000|2022-04-04 10:05:00|524.65|522.25|525.15|522.75|525.32|522.92|524.48|522.08|0
1649067000000|2022-04-04 10:10:00|525.32|522.92|525.83|523.43|526|523.6|524.48|522.08|0
1649067300000|2022-04-04 10:15:00|526|523.6|526.17|523.77|527.69|525.29|525.49|523.09|0
1649067600000|2022-04-04 10:20:00|526.34|523.94|526.84|524.44|527.52|525.12|525.83|523.43|0
1649067900000|2022-04-04 10:25:00|526.92|524.52|524.81|522.41|527.18|524.78|524.81|522.41|0
1649068200000|2022-04-04 10:30:00|524.89|522.49|524.3|521.9|524.98|522.58|524.13|521.73|0
1649068500000|2022-04-04 10:35:00|524.13|521.73|523.45|521.05|524.13|521.73|523.45|521.05|0
1649068800000|2022-04-04 10:40:00|523.28|520.88|523.11|520.71|523.95|521.55|522.94|520.54|0
1649069100000|2022-04-04 10:45:00|523.28|520.88|523.11|520.71|523.62|521.22|522.94|520.54|0
1649069400000|2022-04-04 10:50:00|522.94|520.54|522.77|520.37|523.27|520.87|522.43|520.03|0
1649069700000|2022-04-04 10:55:00|522.6|520.2|522.76|520.36|522.85|520.45|522.26|519.86|0
1649070000000|2022-04-04 11:00:00|522.6|520.2|523.35|520.95|523.44|521.04|522.51|520.11|0
1649070300000|2022-04-04 11:05:00|523.44|521.04|524.28|521.88|524.28|521.88|523.01|520.61|0
1649070600000|2022-04-04 11:10:00|524.11|521.71|524.28|521.88|524.62|522.22|523.6|521.2|0
1649070900000|2022-04-04 11:15:00|524.11|521.71|525.37|522.97|526.31|523.91|524.11|521.71|0
1649071200000|2022-04-04 11:20:00|525.46|523.06|525.29|522.89|526.14|523.74|525.12|522.72|0
1649071500000|2022-04-04 11:25:00|525.46|523.06|525.46|523.06|525.46|523.06|524.61|522.21|0
1649071800000|2022-04-04 11:30:00|525.37|522.97|524.27|521.87|525.63|523.23|524.27|521.87|0
1649072100000|2022-04-04 11:35:00|524.35|521.95|523.76|521.36|524.35|521.95|523.09|520.69|0
1649072400000|2022-04-04 11:40:00|523.93|521.53|524.1|521.7|524.27|521.87|523.76|521.36|0
1649072700000|2022-04-04 11:45:00|523.93|521.53|523.42|521.02|524.1|521.7|523.25|520.85|0
1649073000000|2022-04-04 11:50:00|523.25|520.85|524.94|522.54|524.94|522.54|523.25|520.85|0
1649073300000|2022-04-04 11:55:00|525.11|522.71|526.2|523.8|527.14|524.74|524.94|522.54|0
1649073600000|2022-04-04 12:00:00|526.29|523.89|525.1|522.7|526.97|524.57|524.93|522.53|0
1649073900000|2022-04-04 12:05:00|525.02|522.62|524.09|521.69|525.02|522.62|523.92|521.52|0
1649074200000|2022-04-04 12:10:00|524.26|521.86|524.76|522.36|525.44|523.04|524.09|521.69|0
1649074500000|2022-04-04 12:15:00|524.59|522.19|525.1|522.7|525.78|523.38|524.59|522.19|0
1649074800000|2022-04-04 12:20:00|524.93|522.53|526.62|524.22|526.79|524.39|524.93|522.53|0
1649075100000|2022-04-04 12:25:00|526.45|524.05|524.92|522.52|527.13|524.73|524.75|522.35|0
1649075400000|2022-04-04 12:30:00|525.09|522.69|525.94|523.54|526.11|523.71|524.75|522.35|0
1649075700000|2022-04-04 12:35:00|526.11|523.71|524.07|521.67|526.28|523.88|524.07|521.67|0
1649076000000|2022-04-04 12:40:00|524.24|521.84|523.9|521.5|524.75|522.35|523.39|520.99|0
1649076300000|2022-04-04 12:45:00|523.73|521.33|521.38|518.98|523.73|521.33|520.19|517.79|0
1649076600000|2022-04-04 12:50:00|521.55|519.15|521.54|519.14|522.3|519.9|521.38|518.98|0
1649076900000|2022-04-04 12:55:00|521.38|518.98|520.78|518.38|521.54|519.14|520.03|517.63|0
1649077200000|2022-04-04 13:00:00|520.7|518.3|522.72|520.32|522.89|520.49|520.7|518.3|0
1649077500000|2022-04-04 13:05:00|522.55|520.15|522.55|520.15|523.06|520.66|522.21|519.81|0
1649077800000|2022-04-04 13:10:00|522.38|519.98|523.73|521.33|523.9|521.5|522.38|519.98|0
1649078100000|2022-04-04 13:15:00|523.9|521.5|524.91|522.51|524.91|522.51|523.9|521.5|0
1649078400000|2022-04-04 13:20:00|524.74|522.34|524.06|521.66|524.91|522.51|523.73|521.33|0
1649078700000|2022-04-04 13:25:00|524.23|521.83|522.37|519.97|524.4|522|522.37|519.97|0
1649079000000|2022-04-04 13:30:00|522.04|519.64|516.27|513.87|522.37|519.97|515.43|513.03|0
1649079300000|2022-04-04 13:35:00|516.44|514.04|517.11|514.71|519.46|517.06|516.44|514.04|0
1649079600000|2022-04-04 13:40:00|517.44|515.04|521.31|518.91|522.41|520.01|517.44|515.04|0
1649079900000|2022-04-04 13:45:00|521.65|519.25|522.49|520.09|522.49|520.09|518.28|515.88|0
1649080200000|2022-04-04 13:50:00|522.33|519.93|527.51|525.11|527.77|525.37|522.33|519.93|0
1649080500000|2022-04-04 13:55:00|527.77|525.37|530.54|528.14|531.57|529.17|527.77|525.37|0
1649080800000|2022-04-04 14:00:00|530.71|528.31|530.88|528.48|531.22|528.82|529.69|527.29|0
1649081100000|2022-04-04 14:05:00|530.54|528.14|529.68|527.28|531.39|528.99|529.51|527.11|0
1649081400000|2022-04-04 14:10:00|530.36|527.96|527.98|525.58|531.55|529.15|527.22|524.82|0
1649081700000|2022-04-04 14:15:00|527.64|525.24|527.47|525.07|527.98|525.58|523.58|521.18|0
1649082000000|2022-04-04 14:20:00|527.64|525.24|530.87|528.47|531.38|528.98|527.13|524.73|0
1649082300000|2022-04-04 14:25:00|531.04|528.64|532.57|530.17|532.57|530.17|530.02|527.62|0
1649082600000|2022-04-04 14:30:00|532.74|530.34|531.03|528.63|533.08|530.68|530.86|528.46|0
1649082900000|2022-04-04 14:35:00|531.2|528.8|531.88|529.48|533.25|530.85|529.16|526.76|0
1649083200000|2022-04-04 14:40:00|532.22|529.82|528.14|525.74|532.22|529.82|528.14|525.74|0
1649083500000|2022-04-04 14:45:00|528.65|526.25|530.86|528.46|531.71|529.31|527.8|525.4|0
1649083800000|2022-04-04 14:50:00|530.69|528.29|530.52|528.12|532.05|529.65|530.52|528.12|0
1649084100000|2022-04-04 14:55:00|529.49|527.09|530|527.6|531.37|528.97|528.47|526.07|0
1649084400000|2022-04-04 15:00:00|530.34|527.94|534.09|531.69|534.6|532.2|529.66|527.26|0
1649084700000|2022-04-04 15:05:00|533.92|531.52|535.68|533.28|536.7|534.3|533.41|531.01|0
1649085000000|2022-04-04 15:10:00|535.16|532.76|534.48|532.08|535.68|533.28|533.12|530.72|0
1649085300000|2022-04-04 15:15:00|534.65|532.25|534.65|532.25|534.82|532.42|533.29|530.89|0
1649085600000|2022-04-04 15:20:00|533.97|531.57|535.16|532.76|535.16|532.76|533.63|531.23|0
1649085900000|2022-04-04 15:25:00|535.5|533.1|535.33|532.93|535.84|533.44|534.13|531.73|0
1649086200000|2022-04-04 15:30:00|535.5|533.1|535.15|532.75|536.86|534.46|534.64|532.24|0
1649086500000|2022-04-04 15:35:00|534.98|532.58|534.98|532.58|535.67|533.27|533.28|530.88|0
1649086800000|2022-04-04 15:40:00|534.64|532.24|534.81|532.41|535.49|533.09|534.47|532.07|0
1649087100000|2022-04-04 15:45:00|534.98|532.58|536.17|533.77|537.37|534.97|534.3|531.9|0
1649087400000|2022-04-04 15:50:00|536|533.6|537.45|535.05|537.54|535.14|535.66|533.26|0
1649087700000|2022-04-04 15:55:00|537.54|535.14|536.85|534.45|538.23|535.83|536.68|534.28|0
1649088000000|2022-04-04 16:00:00|537.03|534.63|536.17|533.77|537.03|534.63|535.83|533.43|0
1649088300000|2022-04-04 16:05:00|536|533.6|535.83|533.43|536.68|534.28|535.48|533.08|0
1649088600000|2022-04-04 16:10:00|536|533.6|537.02|534.62|537.02|534.62|534.97|532.57|0
1649088900000|2022-04-04 16:15:00|536.85|534.45|535.99|533.59|537.02|534.62|535.65|533.25|0
1649089200000|2022-04-04 16:20:00|536.16|533.76|535.82|533.42|536.51|534.11|535.14|532.74|0
1649089500000|2022-04-04 16:25:00|535.99|533.59|536.5|534.1|536.85|534.45|535.48|533.08|0
1649089800000|2022-04-04 16:30:00|536.33|533.93|536.5|534.1|537.36|534.96|536.16|533.76|0
1649090100000|2022-04-04 16:35:00|536.58|534.18|533.25|530.85|536.84|534.44|532.4|530|0
1649090400000|2022-04-04 16:40:00|533.08|530.68|532.05|529.65|533.25|530.85|531.03|528.63|0
1649090700000|2022-04-04 16:45:00|532.22|529.82|532.9|530.5|533.07|530.67|531.2|528.8|0
1649091000000|2022-04-04 16:50:00|533.07|530.67|532.73|530.33|533.25|530.85|531.88|529.48|0
1649091300000|2022-04-04 16:55:00|532.56|530.16|531.36|528.96|532.56|530.16|531.36|528.96|0
1649091600000|2022-04-04 17:00:00|531.19|528.79|531.02|528.62|531.36|528.96|529.83|527.43|0
1649091900000|2022-04-04 17:05:00|530.85|528.45|531.53|529.13|531.87|529.47|530.16|527.76|0
1649092200000|2022-04-04 17:10:00|531.36|528.96|531.36|528.96|531.7|529.3|530.84|528.44|0
1649092500000|2022-04-04 17:15:00|531.53|529.13|533.55|531.15|533.89|531.49|530.84|528.44|0
1649092800000|2022-04-04 17:20:00|533.37|530.97|533.71|531.31|534.23|531.83|532.69|530.29|0
1649093100000|2022-04-04 17:25:00|533.54|531.14|534.4|532|534.57|532.17|533.37|530.97|0
1649093400000|2022-04-04 17:30:00|534.22|531.82|534.56|532.16|535.42|533.02|534.05|531.65|0
1649093700000|2022-04-04 17:35:00|534.74|532.34|533.54|531.14|535.25|532.85|533.45|531.05|0
1649094000000|2022-04-04 17:40:00|533.71|531.31|534.98|532.58|534.98|532.58|533.19|530.79|0
1649094300000|2022-04-04 17:45:00|535.07|532.67|534.39|531.99|535.07|532.67|534.22|531.82|0
1649094600000|2022-04-04 17:50:00|534.56|532.16|535.24|532.84|535.75|533.35|534.56|532.16|0
1649094900000|2022-04-04 17:55:00|535.41|533.01|537.32|534.92|537.83|535.43|535.24|532.84|0
1649095200000|2022-04-04 18:00:00|537.49|535.09|537.66|535.26|537.66|535.26|535.95|533.55|0
1649095500000|2022-04-04 18:05:00|537.83|535.43|533.21|530.81|537.83|535.43|533.21|530.81|0
1649095800000|2022-04-04 18:10:00|533.38|530.98|534.57|532.17|534.74|532.34|532.53|530.13|0
1649096100000|2022-04-04 18:15:00|534.74|532.34|536.62|534.22|536.79|534.39|533.89|531.49|0
1649096400000|2022-04-04 18:20:00|536.79|534.39|537.31|534.91|537.31|534.91|536.11|533.71|0
1649096700000|2022-04-04 18:25:00|537.48|535.08|539.04|536.64|539.73|537.33|537.13|534.73|0
1649097000000|2022-04-04 18:30:00|539.13|536.73|539.9|537.5|539.9|537.5|537.84|535.44|0
1649097300000|2022-04-04 18:35:00|539.73|537.33|539.9|537.5|540.24|537.84|539.38|536.98|0
1649097600000|2022-04-04 18:40:00|539.73|537.33|539.72|537.32|539.9|537.5|539.04|536.64|0
1649097900000|2022-04-04 18:45:00|539.55|537.15|539.89|537.49|541.44|539.04|539.55|537.15|0
1649098200000|2022-04-04 18:50:00|540.06|537.66|541.44|539.04|541.44|539.04|539.21|536.81|0
1649098500000|2022-04-04 18:55:00|541.61|539.21|540.06|537.66|541.78|539.38|540.06|537.66|0
1649098800000|2022-04-04 19:00:00|540.23|537.83|540.4|538|540.92|538.52|539.03|536.63|0
1649099100000|2022-04-04 19:05:00|540.92|538.52|541.09|538.69|541.95|539.55|540.06|537.66|0
1649099400000|2022-04-04 19:10:00|541.6|539.2|540.91|538.51|542.12|539.72|539.37|536.97|0
1649099700000|2022-04-04 19:15:00|541.08|538.68|539.96|537.56|541.26|538.86|539.54|537.14|0
1649100000000|2022-04-04 19:20:00|540.22|537.82|542.11|539.71|542.28|539.88|540.22|537.82|0
1649100300000|2022-04-04 19:25:00|542.28|539.88|540.73|538.33|542.28|539.88|540.22|537.82|0
1649100600000|2022-04-04 19:30:00|540.56|538.16|541.08|538.68|541.93|539.53|539.88|537.48|0
1649100900000|2022-04-04 19:35:00|540.9|538.5|541.11|538.71|542.98|540.58|540.25|537.85|0
1649101200000|2022-04-04 19:40:00|541.28|538.88|538.7|536.3|541.97|539.57|538.53|536.13|0
1649101500000|2022-04-04 19:45:00|538.36|535.96|540.42|538.02|542.31|539.91|537.84|535.44|0
1649101800000|2022-04-04 19:50:00|541.45|539.05|542.99|540.59|544.55|542.15|540.42|538.02|0
1649102100000|2022-04-04 19:55:00|542.82|540.42|544.72|542.32|545.23|542.83|539.04|536.64|0
1649102400000|2022-04-04 20:00:00|544.89|542.49|543.33|540.93|545.06|542.66|542.99|540.59|0
1649102700000|2022-04-04 20:05:00|543.16|540.76|543.85|541.45|544.54|542.14|543.16|540.76|0
1649103000000|2022-04-04 20:10:00|543.68|541.28|542.48|540.08|544.37|541.97|542.48|540.08|0
1649103300000|2022-04-04 20:15:00|542.85|540.05|543.71|540.91|544.23|541.43|542.85|540.05|0
1649103600000|2022-04-04 20:20:00|543.88|541.08|544.57|541.77|544.65|541.85|543.71|540.91|0
1649103900000|2022-04-04 20:25:00|544.74|541.94|544.22|541.42|544.74|541.94|544.13|541.33|0
1649104200000|2022-04-04 20:30:00|544.05|541.25|544.39|541.59|544.39|541.59|543.88|541.08|0
1649104500000|2022-04-04 20:35:00|544.48|541.68|545.08|542.28|545.08|542.28|544.39|541.59|0
1649104800000|2022-04-04 20:40:00|545.26|542.46|545.08|542.28|545.34|542.54|544.91|542.11|0
1649105100000|2022-04-04 20:45:00|544.91|542.11|543.53|540.73|544.91|542.11|543.53|540.73|0
1649105400000|2022-04-04 20:50:00|543.35|540.55|543.87|541.07|543.87|541.07|543.01|540.21|0
1649105700000|2022-04-04 20:55:00|544.04|541.24|542.89|540.09|544.21|541.41|542.74|539.94|0
1649106000000|2022-04-04 21:00:00|542.99|540.19|543.11|540.31|543.11|540.31|542.81|540.01|0
1649106300000|2022-04-04 21:05:00|542.99|540.19|543.1|540.3|543.1|540.3|542.76|539.96|0
1649106600000|2022-04-04 21:10:00|543.01|540.21|543|540.2|543.05|540.25|542.7|539.9|0
1649106900000|2022-04-04 21:15:00|542.91|540.11|542.91|540.11|543.07|540.27|542.85|540.05|0
1649107200000|2022-04-04 21:20:00|542.88|540.08|543.05|540.25|543.05|540.25|542.72|539.92|0
1649107500000|2022-04-04 21:25:00|543.3|540.5|543.58|540.78|543.6|540.8|543.05|540.25|0
1649107800000|2022-04-04 21:30:00|543.6|540.8|543.35|540.55|543.6|540.8|543.27|540.47|0
1649108100000|2022-04-04 21:35:00|543.42|540.62|543.37|540.57|543.52|540.72|543.32|540.52|0
1649108400000|2022-04-04 21:40:00|543.29|540.49|543.21|540.41|543.34|540.54|542.94|540.14|0
1649108700000|2022-04-04 21:45:00|543.19|540.39|543.19|540.39|543.24|540.44|543.19|540.39|0
1649109000000|2022-04-04 21:50:00|543.21|540.41|543.19|540.39|543.21|540.41|543.19|540.39|0
1649109300000|2022-04-04 21:55:00|543.23|540.43|543.54|540.74|543.54|540.74|543.23|540.43|0
1649109600000|2022-04-04 22:00:00|543.49|540.69|542.8|540|543.49|540.69|542.37|539.57|0
1649109900000|2022-04-04 22:05:00|542.63|539.83|542.8|540|543.15|540.35|542.46|539.66|0
1649110200000|2022-04-04 22:10:00|542.63|539.83|542.97|540.17|543.05|540.25|542.63|539.83|0
1649110500000|2022-04-04 22:15:00|543.14|540.34|542.45|539.65|543.14|540.34|542.28|539.48|0
1649110800000|2022-04-04 22:20:00|542.54|539.74|542.28|539.48|542.63|539.83|542.28|539.48|0
1649111100000|2022-04-04 22:25:00|542.45|539.65|542.62|539.82|542.79|539.99|542.11|539.31|0
1649111400000|2022-04-04 22:30:00|542.53|539.73|542.27|539.47|542.62|539.82|542.1|539.3|0
1649111700000|2022-04-04 22:35:00|542.1|539.3|541.93|539.13|542.27|539.47|541.76|538.96|0
1649112000000|2022-04-04 22:40:00|541.76|538.96|541.93|539.13|542.1|539.3|541.75|538.95|0
1649112300000|2022-04-04 22:45:00|542.1|539.3|542.27|539.47|542.44|539.64|542.1|539.3|0
1649112600000|2022-04-04 22:50:00|542.35|539.55|542.09|539.29|542.35|539.55|541.92|539.12|0
1649112900000|2022-04-04 22:55:00|542.27|539.47|542.26|539.46|542.27|539.47|542.09|539.29|0
1649113200000|2022-04-04 23:00:00|542.09|539.29|542.26|539.46|542.26|539.46|542.09|539.29|0
1649113500000|2022-04-04 23:05:00|542.09|539.29|542.26|539.46|542.26|539.46|541.92|539.12|0
1649113800000|2022-04-04 23:10:00|542.17|539.37|541.91|539.11|542.17|539.37|541.91|539.11|0
1649114100000|2022-04-04 23:15:00|542.08|539.28|542.08|539.28|542.08|539.28|541.99|539.19|0
1649114400000|2022-04-04 23:20:00|541.91|539.11|541.91|539.11|542.08|539.28|541.74|538.94|0
1649114700000|2022-04-04 23:25:00|542.08|539.28|542.08|539.28|542.08|539.28|541.73|538.93|0
1649115000000|2022-04-04 23:30:00|542.25|539.45|543.11|540.31|543.11|540.31|542.25|539.45|0
1649115300000|2022-04-04 23:35:00|542.94|540.14|542.94|540.14|543.02|540.22|542.76|539.96|0
1649115600000|2022-04-04 23:40:00|542.76|539.96|542.76|539.96|542.93|540.13|542.42|539.62|0
1649115900000|2022-04-04 23:45:00|542.59|539.79|541.73|538.93|542.76|539.96|541.73|538.93|0
1649116200000|2022-04-04 23:50:00|541.9|539.1|541.72|538.92|541.9|539.1|541.55|538.75|0
1649116500000|2022-04-04 23:55:00|541.9|539.1|541.03|538.23|541.9|539.1|541.03|538.23|0
1649116800000|2022-04-05 00:00:00|541.2|538.4|539.65|536.85|541.2|538.4|539.65|536.85|0
1649117100000|2022-04-05 00:05:00|539.83|537.03|540|537.2|540.34|537.54|539.65|536.85|0
1649117400000|2022-04-05 00:10:00|540.08|537.28|540.17|537.37|540.59|537.79|539.99|537.19|0
1649117700000|2022-04-05 00:15:00|539.99|537.19|539.73|536.93|540.17|537.37|539.13|536.33|0
1649118000000|2022-04-05 00:20:00|539.82|537.02|539.47|536.67|539.99|537.19|539.47|536.67|0
1649118300000|2022-04-05 00:25:00|539.65|536.85|539.64|536.84|539.82|537.02|539.13|536.33|0
1649118600000|2022-04-05 00:30:00|539.82|537.02|540.16|537.36|540.33|537.53|539.47|536.67|0
1649118900000|2022-04-05 00:35:00|540.33|537.53|540.16|537.36|540.5|537.7|540.16|537.36|0
1649119200000|2022-04-05 00:40:00|540.15|537.35|540.32|537.52|540.33|537.53|539.64|536.84|0
1649119500000|2022-04-05 00:45:00|540.15|537.35|539.81|537.01|540.15|537.35|539.46|536.66|0
1649119800000|2022-04-05 00:50:00|539.89|537.09|539.98|537.18|540.67|537.87|539.63|536.83|0
1649120100000|2022-04-05 00:55:00|540.06|537.26|540.83|538.03|540.83|538.03|539.8|537|0
1649120400000|2022-04-05 01:00:00|541.01|538.21|540.49|537.69|541.18|538.38|540.32|537.52|0
1649120700000|2022-04-05 01:05:00|540.32|537.52|540.31|537.51|540.49|537.69|539.97|537.17|0
1649121000000|2022-04-05 01:10:00|540.4|537.6|540.31|537.51|540.66|537.86|540.31|537.51|0
1649121300000|2022-04-05 01:15:00|540.48|537.68|540.83|538.03|540.83|538.03|540.31|537.51|0
1649121600000|2022-04-05 01:20:00|540.65|537.85|540.82|538.02|541.17|538.37|540.65|537.85|0
1649121900000|2022-04-05 01:25:00|540.73|537.93|540.13|537.33|540.73|537.93|539.96|537.16|0
1649122200000|2022-04-05 01:30:00|539.96|537.16|540.39|537.59|540.65|537.85|539.96|537.16|0
1649122500000|2022-04-05 01:35:00|540.3|537.5|540.65|537.85|540.9|538.1|540.3|537.5|0
1649122800000|2022-04-05 01:40:00|540.73|537.93|540.64|537.84|540.73|537.93|540.3|537.5|0
1649123100000|2022-04-05 01:45:00|540.73|537.93|540.99|538.19|540.99|538.19|540.47|537.67|0
1649123400000|2022-04-05 01:50:00|540.98|538.18|541.67|538.87|541.67|538.87|540.98|538.18|0
1649123700000|2022-04-05 01:55:00|541.5|538.7|541.5|538.7|541.67|538.87|541.5|538.7|0
1649124000000|2022-04-05 02:00:00|541.58|538.78|541.67|538.87|541.67|538.87|541.5|538.7|0
1649124300000|2022-04-05 02:05:00|541.49|538.69|541.15|538.35|541.67|538.87|541.15|538.35|0
1649124600000|2022-04-05 02:10:00|540.98|538.18|540.97|538.17|541.15|538.35|540.97|538.17|0
1649124900000|2022-04-05 02:15:00|540.8|538|540.63|537.83|540.97|538.17|540.63|537.83|0
1649125200000|2022-04-05 02:20:00|540.46|537.66|542.35|539.55|542.35|539.55|540.11|537.31|0
1649125500000|2022-04-05 02:25:00|542.43|539.63|542.35|539.55|542.52|539.72|542.35|539.55|0
1649125800000|2022-04-05 02:30:00|542.17|539.37|542.86|540.06|542.86|540.06|542.17|539.37|0
1649126100000|2022-04-05 02:35:00|542.77|539.97|542.86|540.06|542.86|540.06|542.69|539.89|0
1649126400000|2022-04-05 02:40:00|542.77|539.97|542.86|540.06|542.86|540.06|542.68|539.88|0
1649126700000|2022-04-05 02:45:00|542.68|539.88|542.51|539.71|542.68|539.88|542.34|539.54|0
1649127000000|2022-04-05 02:50:00|542.34|539.54|541.82|539.02|542.34|539.54|541.82|539.02|0
1649127300000|2022-04-05 02:55:00|541.65|538.85|541.82|539.02|541.99|539.19|541.64|538.84|0
1649127600000|2022-04-05 03:00:00|541.99|539.19|542.16|539.36|542.33|539.53|541.99|539.19|0
1649127900000|2022-04-05 03:05:00|542.24|539.44|541.98|539.18|542.5|539.7|541.81|539.01|0
1649128200000|2022-04-05 03:10:00|542.16|539.36|542.15|539.35|542.5|539.7|542.15|539.35|0
1649128500000|2022-04-05 03:15:00|542.33|539.53|542.5|539.7|542.5|539.7|542.32|539.52|0
1649128800000|2022-04-05 03:20:00|542.32|539.52|542.15|539.35|542.5|539.7|542.15|539.35|0
1649129100000|2022-04-05 03:25:00|542.32|539.52|541.29|538.49|542.32|539.52|541.29|538.49|0
1649129400000|2022-04-05 03:30:00|541.46|538.66|541.11|538.31|541.46|538.66|540.94|538.14|0
1649129700000|2022-04-05 03:35:00|541.28|538.48|541.45|538.65|541.63|538.83|541.28|538.48|0
1649130000000|2022-04-05 03:40:00|541.54|538.74|541.45|538.65|541.8|539|541.45|538.65|0
1649130300000|2022-04-05 03:45:00|541.36|538.56|541.62|538.82|541.79|538.99|541.28|538.48|0
1649130600000|2022-04-05 03:50:00|541.79|538.99|541.45|538.65|541.79|538.99|541.36|538.56|0
1649130900000|2022-04-05 03:55:00|541.53|538.73|541.62|538.82|541.79|538.99|541.45|538.65|0
1649131200000|2022-04-05 04:00:00|541.79|538.99|541.62|538.82|541.79|538.99|541.44|538.64|0
1649131500000|2022-04-05 04:05:00|541.79|538.99|541.96|539.16|542.13|539.33|541.79|538.99|0
1649131800000|2022-04-05 04:10:00|542.13|539.33|541.78|538.98|542.13|539.33|541.78|538.98|0
1649132100000|2022-04-05 04:15:00|541.96|539.16|541.95|539.15|542.13|539.33|541.95|539.15|0
1649132400000|2022-04-05 04:20:00|541.78|538.98|541.95|539.15|542.04|539.24|541.78|538.98|0
1649132700000|2022-04-05 04:25:00|542.12|539.32|542.12|539.32|542.29|539.49|541.95|539.15|0
1649133000000|2022-04-05 04:30:00|542.2|539.4|542.81|540.01|543.06|540.26|542.12|539.32|0
1649133300000|2022-04-05 04:35:00|542.64|539.84|542.81|540.01|542.81|540.01|542.46|539.66|0
1649133600000|2022-04-05 04:40:00|542.72|539.92|542.46|539.66|542.8|540|542.46|539.66|0
1649133900000|2022-04-05 04:45:00|542.54|539.74|542.8|540|542.8|540|542.46|539.66|0
1649134200000|2022-04-05 04:50:00|542.97|540.17|542.97|540.17|542.97|540.17|542.54|539.74|0
1649134500000|2022-04-05 04:55:00|542.8|540|542.63|539.83|542.97|540.17|542.63|539.83|0
1649134800000|2022-04-05 05:00:00|542.45|539.65|542.97|540.17|543.14|540.34|542.45|539.65|0
1649135100000|2022-04-05 05:05:00|542.8|540|542.45|539.65|542.97|540.17|542.45|539.65|0
1649135400000|2022-04-05 05:10:00|542.36|539.56|542.62|539.82|542.62|539.82|542.28|539.48|0
1649135700000|2022-04-05 05:15:00|542.79|539.99|542.44|539.64|543.31|540.51|542.44|539.64|0
1649136000000|2022-04-05 05:20:00|542.62|539.82|542.79|539.99|542.79|539.99|542.53|539.73|0
1649136300000|2022-04-05 05:25:00|542.87|540.07|543.3|540.5|543.3|540.5|542.87|540.07|0
1649136600000|2022-04-05 05:30:00|543.21|540.41|542.78|539.98|543.21|540.41|542.78|539.98|0
1649136900000|2022-04-05 05:35:00|542.87|540.07|542.95|540.15|543.13|540.33|542.87|540.07|0
1649137200000|2022-04-05 05:40:00|542.78|539.98|542.78|539.98|542.95|540.15|542.44|539.64|0
1649137500000|2022-04-05 05:45:00|542.95|540.15|542.78|539.98|543.12|540.32|542.78|539.98|0
1649137800000|2022-04-05 05:50:00|542.95|540.15|543.29|540.49|543.29|540.49|542.77|539.97|0
1649138100000|2022-04-05 05:55:00|543.46|540.66|544.67|541.87|545.02|542.22|543.46|540.66|0
1649138400000|2022-04-05 06:00:00|544.84|542.04|545.88|543.08|545.88|543.08|544.67|541.87|0
1649138700000|2022-04-05 06:05:00|545.7|542.9|545.18|542.38|546.05|543.25|545.18|542.38|0
1649139000000|2022-04-05 06:10:00|545.01|542.21|543.8|541|545.01|542.21|543.8|541|0
1649139300000|2022-04-05 06:15:00|543.63|540.83|543.11|540.31|543.71|540.91|542.94|540.14|0
1649139600000|2022-04-05 06:20:00|543.28|540.48|543.11|540.31|543.45|540.65|541.9|539.1|0
1649139900000|2022-04-05 06:25:00|543.19|540.39|543.28|540.48|543.45|540.65|542.59|539.79|0
1649140200000|2022-04-05 06:30:00|543.1|540.3|543.18|540.38|543.28|540.48|542.59|539.79|0
1649140500000|2022-04-05 06:35:00|543.27|540.47|543.1|540.3|543.27|540.47|542.93|540.13|0
1649140800000|2022-04-05 06:40:00|542.93|540.13|542.06|539.26|542.93|540.13|542.06|539.26|0
1649141100000|2022-04-05 06:45:00|542.24|539.44|542.73|539.93|542.92|540.12|540.86|538.06|0
1649141400000|2022-04-05 06:50:00|542.81|540.01|542.73|539.93|542.81|540.01|542.21|539.41|0
1649141700000|2022-04-05 06:55:00|543.07|540.27|542.55|539.75|543.07|540.27|541.69|538.89|0
1649142000000|2022-04-05 07:00:00|543.24|540.44|545.13|542.33|547.21|544.41|543.07|540.27|0
1649142300000|2022-04-05 07:05:00|545.02|542.62|543.98|541.58|545.11|542.71|542.52|540.12|0
1649142600000|2022-04-05 07:10:00|544.41|542.01|543.7|540.82|545.28|542.88|542|539.19|0
1649142900000|2022-04-05 07:15:00|543.62|540.74|545.25|542.37|545.34|542.46|542.59|539.71|0
1649143200000|2022-04-05 07:20:00|545.34|542.46|544.99|542.11|545.86|542.98|544.3|541.42|0
1649143500000|2022-04-05 07:25:00|545.08|542.2|546.24|543.36|547.59|544.71|544.3|541.42|0
1649143800000|2022-04-05 07:30:00|546.41|543.53|547.45|544.57|549|546.12|545.72|542.84|0
1649144100000|2022-04-05 07:35:00|547.79|544.91|549.28|546.4|551.26|548.38|547.79|544.91|0
1649144400000|2022-04-05 07:40:00|549.37|546.49|549.89|547.01|550.24|547.36|549.03|546.15|0
1649144700000|2022-04-05 07:45:00|549.8|546.92|550.58|547.7|550.76|547.88|548.76|545.88|0
1649145000000|2022-04-05 07:50:00|550.41|547.53|548.33|545.45|550.41|547.53|547.98|545.1|0
1649145300000|2022-04-05 07:55:00|548.67|545.79|548.67|545.79|549.97|547.09|548.33|545.45|0
1649145600000|2022-04-05 08:00:00|548.58|545.7|547.57|545.17|549.54|546.66|547.57|545.17|0
1649145900000|2022-04-05 08:05:00|547.74|545.34|548.08|545.68|548.43|546.03|547.39|544.99|0
1649146200000|2022-04-05 08:10:00|548.17|545.77|549.29|546.89|549.29|546.89|547.99|545.59|0
1649146500000|2022-04-05 08:15:00|549.12|546.72|548.25|545.85|549.64|547.24|548.08|545.68|0
1649146800000|2022-04-05 08:20:00|548.08|545.68|548.08|545.68|548.94|546.54|547.81|545.41|0
1649147100000|2022-04-05 08:25:00|548.25|545.85|546.17|543.77|548.42|546.02|546|543.6|0
1649147400000|2022-04-05 08:30:00|546|543.6|546.17|543.77|546.69|544.29|545.48|543.08|0
1649147700000|2022-04-05 08:35:00|546.08|543.68|546.69|544.29|547.03|544.63|546|543.6|0
1649148000000|2022-04-05 08:40:00|546.51|544.11|546.68|544.28|547.38|544.98|546.34|543.94|0
1649148300000|2022-04-05 08:45:00|546.51|544.11|544.77|542.37|546.77|544.37|544.77|542.37|0
1649148600000|2022-04-05 08:50:00|544.6|542.2|545.1|542.7|545.96|543.56|544.6|542.2|0
1649148900000|2022-04-05 08:55:00|545.01|542.61|544.41|542.01|545.44|543.04|543.89|541.49|0
1649149200000|2022-04-05 09:00:00|544.23|541.83|544.14|541.74|544.58|542.18|543.8|541.4|0
1649149500000|2022-04-05 09:05:00|544.23|541.83|544.57|542.17|544.92|542.52|544.23|541.83|0
1649149800000|2022-04-05 09:10:00|544.66|542.26|544.74|542.34|544.92|542.52|544.4|542|0
1649150100000|2022-04-05 09:15:00|544.65|542.25|544.23|541.83|544.92|542.52|544.05|541.65|0
1649150400000|2022-04-05 09:20:00|544.31|541.91|543.53|541.13|544.74|542.34|543.36|540.96|0
1649150700000|2022-04-05 09:25:00|543.44|541.04|542.5|540.1|543.53|541.13|541.81|539.41|0
1649151000000|2022-04-05 09:30:00|542.58|540.18|541.79|539.39|542.67|540.27|541.53|539.13|0
1649151300000|2022-04-05 09:35:00|541.87|539.47|539.98|537.58|542.31|539.91|539.89|537.49|0
1649151600000|2022-04-05 09:40:00|540.07|537.67|539.55|537.15|540.24|537.84|539.21|536.81|0
1649151900000|2022-04-05 09:45:00|539.38|536.98|538|535.6|539.38|536.98|537.83|535.43|0
1649152200000|2022-04-05 09:50:00|537.91|535.51|539.34|536.94|539.68|537.28|537.48|535.08|0
1649152500000|2022-04-05 09:55:00|539.16|536.76|538.82|536.42|539.51|537.11|538.3|535.9|0
1649152800000|2022-04-05 10:00:00|538.65|536.25|539.85|537.45|540.19|537.79|538.21|535.81|0
1649153100000|2022-04-05 10:05:00|539.68|537.28|537.27|534.87|540.19|537.79|536.76|534.36|0
1649153400000|2022-04-05 10:10:00|537.1|534.7|537.27|534.87|537.61|535.21|536.58|534.18|0
1649153700000|2022-04-05 10:15:00|537.1|534.7|538.47|536.07|538.47|536.07|537.1|534.7|0
1649154000000|2022-04-05 10:20:00|538.38|535.98|535.89|533.49|538.64|536.24|535.38|532.98|0
1649154300000|2022-04-05 10:25:00|536.24|533.84|536.58|534.18|536.75|534.35|535.63|533.23|0
1649154600000|2022-04-05 10:30:00|536.66|534.26|535.38|532.98|537.78|535.38|535.38|532.98|0
1649154900000|2022-04-05 10:35:00|535.72|533.32|535.54|533.14|536.06|533.66|534.86|532.46|0
1649155200000|2022-04-05 10:40:00|535.37|532.97|536.74|534.34|536.74|534.34|535.37|532.97|0
1649155500000|2022-04-05 10:45:00|536.57|534.17|536.91|534.51|537.08|534.68|535.88|533.48|0
1649155800000|2022-04-05 10:50:00|536.57|534.17|538.11|535.71|538.45|536.05|536.48|534.08|0
1649156100000|2022-04-05 10:55:00|537.94|535.54|538.28|535.88|538.53|536.13|537.59|535.19|0
1649156400000|2022-04-05 11:00:00|538.11|535.71|537.76|535.36|538.45|536.05|537.42|535.02|0
1649156700000|2022-04-05 11:05:00|537.93|535.53|536.56|534.16|538.1|535.7|536.39|533.99|0
1649157000000|2022-04-05 11:10:00|536.39|533.99|536.39|533.99|536.73|534.33|535.53|533.13|0
1649157300000|2022-04-05 11:15:00|536.21|533.81|537.07|534.67|537.07|534.67|536.21|533.81|0
1649157600000|2022-04-05 11:20:00|536.98|534.58|536.9|534.5|538.01|535.61|536.72|534.32|0
1649157900000|2022-04-05 11:25:00|536.98|534.58|538.09|535.69|538.27|535.87|536.9|534.5|0
1649158200000|2022-04-05 11:30:00|538.27|535.87|538.77|536.37|539.8|537.4|537.92|535.52|0
1649158500000|2022-04-05 11:35:00|538.68|536.28|539.8|537.4|539.8|537.4|538.43|536.03|0
1649158800000|2022-04-05 11:40:00|539.97|537.57|541|538.6|541.17|538.77|539.8|537.4|0
1649159100000|2022-04-05 11:45:00|540.83|538.43|541|538.6|541.17|538.77|540.65|538.25|0
1649159400000|2022-04-05 11:50:00|540.82|538.42|540.31|537.91|541|538.6|539.96|537.56|0
1649159700000|2022-04-05 11:55:00|540.39|537.99|540.48|538.08|540.48|538.08|540.13|537.73|0
1649160000000|2022-04-05 12:00:00|540.65|538.25|542.02|539.62|542.02|539.62|539.79|537.39|0
1649160300000|2022-04-05 12:05:00|541.85|539.45|540.3|537.9|541.85|539.45|539.96|537.56|0
1649160600000|2022-04-05 12:10:00|540.13|537.73|539.96|537.56|540.82|538.42|539.78|537.38|0
1649160900000|2022-04-05 12:15:00|539.78|537.38|539.27|536.87|539.78|537.38|538.58|536.18|0
1649161200000|2022-04-05 12:20:00|539.09|536.69|537.55|535.15|539.61|537.21|537.55|535.15|0
1649161500000|2022-04-05 12:25:00|537.21|534.81|537.89|535.49|538.4|536|537.21|534.81|0
1649161800000|2022-04-05 12:30:00|538.06|535.66|538.92|536.52|539.09|536.69|538.06|535.66|0
1649162100000|2022-04-05 12:35:00|539.09|536.69|538.91|536.51|539.6|537.2|538.06|535.66|0
1649162400000|2022-04-05 12:40:00|539.09|536.69|538.74|536.34|539.6|537.2|538.57|536.17|0
1649162700000|2022-04-05 12:45:00|538.91|536.51|538.4|536|539.25|536.85|538.4|536|0
1649163000000|2022-04-05 12:50:00|538.57|536.17|538.05|535.65|539.08|536.68|537.37|534.97|0
1649163300000|2022-04-05 12:55:00|537.88|535.48|536.34|533.94|538.22|535.82|535.65|533.25|0
1649163600000|2022-04-05 13:00:00|536.16|533.76|538.39|535.99|538.73|536.33|536.16|533.76|0
1649163900000|2022-04-05 13:05:00|538.56|536.16|538.04|535.64|538.56|536.16|536.67|534.27|0
1649164200000|2022-04-05 13:10:00|538.22|535.82|538.38|535.98|538.56|536.16|537.53|535.13|0
1649164500000|2022-04-05 13:15:00|538.56|536.16|538.73|536.33|539.76|537.36|538.56|536.16|0
1649164800000|2022-04-05 13:20:00|538.9|536.5|538.29|535.89|539.41|537.01|537.35|534.95|0
1649165100000|2022-04-05 13:25:00|538.04|535.64|535.12|532.72|538.55|536.15|534.78|532.38|0
1649165400000|2022-04-05 13:30:00|534.95|532.55|544.07|541.67|544.41|542.01|534.95|532.55|0
1649165700000|2022-04-05 13:35:00|545.27|542.87|547.34|544.94|547.51|545.11|544.24|541.84|0
1649166000000|2022-04-05 13:40:00|547.17|544.77|546.65|544.25|549.07|546.67|546.47|544.07|0
1649166300000|2022-04-05 13:45:00|546.73|544.33|545.86|543.46|548.89|546.49|545.26|542.86|0
1649166600000|2022-04-05 13:50:00|546.13|543.73|545.09|542.69|546.3|543.9|543.02|540.62|0
1649166900000|2022-04-05 13:55:00|544.92|542.52|547.33|544.93|547.33|544.93|544.75|542.35|0
1649167200000|2022-04-05 14:00:00|547.41|545.01|550.09|547.69|553.39|550.99|546.29|543.89|0
1649167500000|2022-04-05 14:05:00|549.75|547.35|533.49|530.61|549.75|547.35|531.89|529.49|0
1649167800000|2022-04-05 14:10:00|533.15|530.27|535.28|532.4|536.99|534.11|532.64|529.76|0
1649168100000|2022-04-05 14:15:00|534.43|531.55|529.84|526.96|534.43|531.55|528.99|526.11|0
1649168400000|2022-04-05 14:20:00|530.01|527.13|529.95|527.07|532.33|529.45|526.72|523.84|0
1649168700000|2022-04-05 14:25:00|530.12|527.24|531.31|528.43|531.82|528.94|528.76|525.88|0
1649169000000|2022-04-05 14:30:00|531.82|528.94|529.61|526.73|533.18|530.3|529.27|526.39|0
1649169300000|2022-04-05 14:35:00|529.77|526.89|527.91|525.03|532.66|529.78|527.4|524.52|0
1649169600000|2022-04-05 14:40:00|527.57|524.69|529.6|526.72|530.11|527.23|527.57|524.69|0
1649169900000|2022-04-05 14:45:00|529.26|526.38|534.02|531.14|534.36|531.48|528.75|525.87|0
1649170200000|2022-04-05 14:50:00|534.19|531.31|537.94|535.06|538.8|535.92|533.51|530.63|0
1649170500000|2022-04-05 14:55:00|537.77|534.89|536.87|533.99|538.24|535.36|535.55|532.67|0
1649170800000|2022-04-05 15:00:00|537.04|534.16|536.02|533.14|538.07|535.19|534.32|531.44|0
1649171100000|2022-04-05 15:05:00|536.19|533.31|534.65|531.77|537.55|534.67|533.8|530.92|0
1649171400000|2022-04-05 15:10:00|534.82|531.94|535.33|532.45|535.84|532.96|532.1|529.22|0
1649171700000|2022-04-05 15:15:00|535.24|532.36|531.93|529.05|535.33|532.45|531.08|528.2|0
1649172000000|2022-04-05 15:20:00|532.1|529.22|532.53|529.65|535.76|532.88|532.01|529.13|0
1649172300000|2022-04-05 15:25:00|532.44|529.56|534.05|531.17|534.06|531.18|531.68|528.8|0
1649172600000|2022-04-05 15:30:00|533.71|530.83|536.44|533.56|536.61|533.73|532.86|529.98|0
1649172900000|2022-04-05 15:35:00|536.27|533.39|529.64|526.76|536.61|533.73|528.79|525.91|0
1649173200000|2022-04-05 15:40:00|529.98|527.1|531.6|529.2|532.28|529.88|529.3|526.42|0
1649173500000|2022-04-05 15:45:00|531.43|529.03|529.39|526.99|531.77|529.37|528.88|526.48|0
1649173800000|2022-04-05 15:50:00|529.56|527.16|528.54|526.14|531.43|529.03|527.02|524.62|0
1649174100000|2022-04-05 15:55:00|528.71|526.31|526.51|524.11|528.88|526.48|526.34|523.94|0
1649174400000|2022-04-05 16:00:00|526.34|523.94|526.68|524.28|528.03|525.63|524.32|521.92|0
1649174700000|2022-04-05 16:05:00|526.85|524.45|527.77|525.37|529.05|526.65|526.68|524.28|0
1649175000000|2022-04-05 16:10:00|528.03|525.63|527.52|525.12|528.7|526.3|526.76|524.36|0
1649175300000|2022-04-05 16:15:00|527.69|525.29|523.46|521.06|527.69|525.29|523.46|521.06|0
1649175600000|2022-04-05 16:20:00|523.55|521.15|523.13|520.73|524.64|522.24|521.61|519.21|0
1649175900000|2022-04-05 16:25:00|522.45|520.05|521.44|519.04|523.12|520.72|521.1|518.7|0
1649176200000|2022-04-05 16:30:00|521.27|518.87|522.11|519.71|522.62|520.22|519.73|517.33|0
1649176500000|2022-04-05 16:35:00|521.94|519.54|524.86|522.46|525.2|522.8|520.1|517.7|0
1649176800000|2022-04-05 16:40:00|524.02|521.62|522.67|520.27|524.86|522.46|522.33|519.93|0
1649177100000|2022-04-05 16:45:00|523.01|520.61|525.36|522.96|525.36|522.96|522.16|519.76|0
1649177400000|2022-04-05 16:50:00|525.19|522.79|526.88|524.48|527.05|524.65|524.69|522.29|0
1649177700000|2022-04-05 16:55:00|527.05|524.65|527.38|524.98|528.06|525.66|525.7|523.3|0
1649178000000|2022-04-05 17:00:00|527.22|524.82|526.18|523.78|527.38|524.98|525.17|522.77|0
1649178300000|2022-04-05 17:05:00|525.76|523.36|531.1|528.7|531.1|528.7|525.17|522.77|0
1649178600000|2022-04-05 17:10:00|531.6|529.2|531.26|528.86|531.6|529.2|530.42|528.02|0
1649178900000|2022-04-05 17:15:00|531.09|528.69|533.13|530.73|533.3|530.9|530.58|528.18|0
1649179200000|2022-04-05 17:20:00|532.96|530.56|531.74|529.34|534.62|532.22|531.74|529.34|0
1649179500000|2022-04-05 17:25:00|532.08|529.68|530.38|527.98|532.42|530.02|529.7|527.3|0
1649179800000|2022-04-05 17:30:00|530.55|528.15|527.84|525.44|530.55|528.15|527.33|524.93|0
1649180100000|2022-04-05 17:35:00|528.01|525.61|526.82|524.42|528.01|525.61|526.65|524.25|0
1649180400000|2022-04-05 17:40:00|526.65|524.25|523.61|521.21|526.65|524.25|523.61|521.21|0
1649180700000|2022-04-05 17:45:00|523.78|521.38|521.92|519.52|524.11|521.71|521.25|518.85|0
1649181000000|2022-04-05 17:50:00|521.58|519.18|519.85|517.45|521.92|519.52|519.18|516.78|0
1649181300000|2022-04-05 17:55:00|520.02|517.62|522.2|519.8|522.54|520.14|519.34|516.94|0
1649181600000|2022-04-05 18:00:00|522.04|519.64|520.35|517.95|523.05|520.65|519.85|517.45|0
1649181900000|2022-04-05 18:05:00|520.52|518.12|520.01|517.61|521.53|519.13|519.51|517.11|0
1649182200000|2022-04-05 18:10:00|520.18|517.78|521.62|519.22|522.47|520.07|518.21|515.81|0
1649182500000|2022-04-05 18:15:00|521.45|519.05|524.66|522.26|524.66|522.26|520.61|518.21|0
1649182800000|2022-04-05 18:20:00|524.82|522.42|524.15|521.75|525.84|523.44|523.22|520.82|0
1649183100000|2022-04-05 18:25:00|524.32|521.92|522.12|519.72|525.16|522.76|521.78|519.38|0
1649183400000|2022-04-05 18:30:00|522.29|519.89|521.11|518.71|522.46|520.06|520.77|518.37|0
1649183700000|2022-04-05 18:35:00|521.28|518.88|519.93|517.53|523.3|520.9|519.43|517.03|0
1649184000000|2022-04-05 18:40:00|520.1|517.7|523.13|520.73|523.46|521.06|519.26|516.86|0
1649184300000|2022-04-05 18:45:00|522.79|520.39|522.11|519.71|523.97|521.57|520.43|518.03|0
1649184600000|2022-04-05 18:50:00|522.28|519.88|522.11|519.71|523.63|521.23|521.44|519.04|0
1649184900000|2022-04-05 18:55:00|522.45|520.05|519.42|517.02|523.8|521.4|518.58|516.18|0
1649185200000|2022-04-05 19:00:00|519.5|517.1|516.56|514.16|520.93|518.53|516.56|514.16|0
1649185500000|2022-04-05 19:05:00|516.9|514.5|515.05|512.65|517.06|514.66|514.05|511.65|0
1649185800000|2022-04-05 19:10:00|515.22|512.82|512.04|509.64|515.39|512.99|511.21|508.81|0
1649186100000|2022-04-05 19:15:00|511.87|509.47|511.04|508.64|513.21|510.81|510.54|508.14|0
1649186400000|2022-04-05 19:20:00|510.7|508.3|515.04|512.64|515.04|512.64|509.87|507.47|0
1649186700000|2022-04-05 19:25:00|514.88|512.48|511.87|509.47|514.88|512.48|511.53|509.13|0
1649187000000|2022-04-05 19:30:00|511.7|509.3|507.7|505.3|511.7|509.3|507.53|505.13|0
1649187300000|2022-04-05 19:35:00|507.53|505.13|507.37|504.97|509.03|506.63|506.04|503.64|0
1649187600000|2022-04-05 19:40:00|507.53|505.13|507.86|505.46|508.69|506.29|505.87|503.47|0
1649187900000|2022-04-05 19:45:00|508.36|505.96|503.27|500.87|508.36|505.96|501.45|499.05|0
1649188200000|2022-04-05 19:50:00|502.44|500.04|509.24|506.84|511.91|509.51|502.44|500.04|0
1649188500000|2022-04-05 19:55:00|510.07|507.67|511.24|508.84|511.24|508.84|506.75|504.35|0
1649188800000|2022-04-05 20:00:00|511.57|509.17|512.24|509.84|512.4|510|511.24|508.84|0
1649189100000|2022-04-05 20:05:00|512.4|510|512.4|510|512.9|510.5|512.07|509.67|0
1649189400000|2022-04-05 20:10:00|512.23|509.83|511.4|509|512.57|510.17|511.4|509|0
1649189700000|2022-04-05 20:15:00|511.6|508.8|512.93|510.13|512.93|510.13|511.6|508.8|0
1649190000000|2022-04-05 20:20:00|512.43|509.63|511.93|509.13|512.6|509.8|511.93|509.13|0
1649190300000|2022-04-05 20:25:00|512.09|509.29|511.92|509.12|512.09|509.29|511.76|508.96|0
1649190600000|2022-04-05 20:30:00|512.09|509.29|512.59|509.79|512.76|509.96|512.09|509.29|0
1649190900000|2022-04-05 20:35:00|512.76|509.96|512.75|509.95|512.76|509.96|512.5|509.7|0
1649191200000|2022-04-05 20:40:00|512.92|510.12|512.75|509.95|513|510.2|512.75|509.95|0
1649191500000|2022-04-05 20:45:00|512.92|510.12|513.42|510.62|513.58|510.78|512.92|510.12|0
1649191800000|2022-04-05 20:50:00|513.58|510.78|514.08|511.28|514.08|511.28|513.25|510.45|0
1649192100000|2022-04-05 20:55:00|513.92|511.12|514.35|511.55|514.5|511.7|513.92|511.12|0
1649192400000|2022-04-05 21:00:00|514.4|511.6|514.47|511.67|514.72|511.92|514.38|511.58|0
1649192700000|2022-04-05 21:05:00|514.35|511.55|514.28|511.48|514.38|511.58|514.25|511.45|0
1649193000000|2022-04-05 21:10:00|514.25|511.45|514.5|511.7|514.6|511.8|514.25|511.45|0
1649193300000|2022-04-05 21:15:00|514.49|511.69|514.64|511.84|514.71|511.91|514.37|511.57|0
1649193600000|2022-04-05 21:20:00|514.61|511.81|514.76|511.96|514.83|512.03|514.39|511.59|0
1649193900000|2022-04-05 21:25:00|514.8|512|514.95|512.15|515.08|512.28|514.52|511.72|0
1649194200000|2022-04-05 21:30:00|514.98|512.18|514.66|511.86|515|512.2|514.39|511.59|0
1649194500000|2022-04-05 21:35:00|515.3|512.5|515.07|512.27|515.3|512.5|515.05|512.25|0
1649194800000|2022-04-05 21:40:00|515.09|512.29|515.04|512.24|515.12|512.32|515.04|512.24|0
1649195100000|2022-04-05 21:45:00|515.02|512.22|514.82|512.02|515.02|512.22|514.79|511.99|0
1649195400000|2022-04-05 21:50:00|514.77|511.97|514.74|511.94|514.77|511.97|514.74|511.94|0
1649195700000|2022-04-05 21:55:00|514.77|511.97|514.73|511.93|514.88|512.08|514.73|511.93|0
1649196000000|2022-04-05 22:00:00|514.13|511.33|513.38|510.58|514.47|511.67|513.38|510.58|0
1649196300000|2022-04-05 22:05:00|513.55|510.75|512.88|510.08|513.55|510.75|512.71|509.91|0
1649196600000|2022-04-05 22:10:00|513.05|510.25|512.38|509.58|513.05|510.25|512.38|509.58|0
1649196900000|2022-04-05 22:15:00|512.54|509.74|512.54|509.74|512.62|509.82|512.21|509.41|0
1649197200000|2022-04-05 22:20:00|512.38|509.58|511.54|508.74|512.38|509.58|511.54|508.74|0
1649197500000|2022-04-05 22:25:00|511.37|508.57|511.37|508.57|511.54|508.74|511.04|508.24|0
1649197800000|2022-04-05 22:30:00|511.7|508.9|512.54|509.74|512.7|509.9|511.7|508.9|0
1649198100000|2022-04-05 22:35:00|512.7|509.9|512.2|509.4|512.87|510.07|511.95|509.15|0
1649198400000|2022-04-05 22:40:00|512.37|509.57|512.86|510.06|513.2|510.4|512.37|509.57|0
1649198700000|2022-04-05 22:45:00|513.03|510.23|513.03|510.23|513.2|510.4|512.86|510.06|0
1649199000000|2022-04-05 22:50:00|513.2|510.4|513.36|510.56|513.53|510.73|513.03|510.23|0
1649199300000|2022-04-05 22:55:00|513.19|510.39|513.19|510.39|513.36|510.56|513.19|510.39|0
1649199600000|2022-04-05 23:00:00|513.36|510.56|513.19|510.39|513.44|510.64|513.02|510.22|0
1649199900000|2022-04-05 23:05:00|513.02|510.22|512.35|509.55|513.02|510.22|512.35|509.55|0
1649200200000|2022-04-05 23:10:00|512.52|509.72|512.02|509.22|512.52|509.72|512.02|509.22|0
1649200500000|2022-04-05 23:15:00|511.85|509.05|512.35|509.55|512.35|509.55|511.85|509.05|0
1649200800000|2022-04-05 23:20:00|512.52|509.72|512.18|509.38|512.52|509.72|512.18|509.38|0
1649201100000|2022-04-05 23:25:00|512.01|509.21|511.84|509.04|512.18|509.38|511.68|508.88|0
1649201400000|2022-04-05 23:30:00|512.01|509.21|512.34|509.54|512.34|509.54|512.01|509.21|0
1649201700000|2022-04-05 23:35:00|512.51|509.71|512.34|509.54|512.51|509.71|512.17|509.37|0
1649202000000|2022-04-05 23:40:00|512.51|509.71|513.84|511.04|513.92|511.12|512.51|509.71|0
1649202300000|2022-04-05 23:45:00|513.67|510.87|512.84|510.04|513.84|511.04|512.84|510.04|0
1649202600000|2022-04-05 23:50:00|513|510.2|513|510.2|513.34|510.54|512.84|510.04|0
1649202900000|2022-04-05 23:55:00|512.83|510.03|512.16|509.36|512.83|510.03|511.66|508.86|0
1649203200000|2022-04-06 00:00:00|512|509.2|510.83|508.03|512|509.2|510.5|507.7|0
1649203500000|2022-04-06 00:05:00|510.66|507.86|512.83|510.03|513.16|510.36|510.33|507.53|0
1649203800000|2022-04-06 00:10:00|512.99|510.19|513.33|510.53|513.83|511.03|512.99|510.19|0
1649204100000|2022-04-06 00:15:00|513.24|510.44|512.66|509.86|513.74|510.94|512.32|509.52|0
1649204400000|2022-04-06 00:20:00|512.82|510.02|512.15|509.35|512.82|510.02|511.99|509.19|0
1649204700000|2022-04-06 00:25:00|511.99|509.19|510.65|507.85|512.49|509.69|510.48|507.68|0
1649205000000|2022-04-06 00:30:00|510.48|507.68|509.32|506.52|510.48|507.68|509.32|506.52|0
1649205300000|2022-04-06 00:35:00|509.15|506.35|509.65|506.85|509.65|506.85|508.48|505.68|0
1649205600000|2022-04-06 00:40:00|509.81|507.01|508.56|505.76|509.98|507.18|508.31|505.51|0
1649205900000|2022-04-06 00:45:00|508.48|505.68|507.48|504.68|508.48|505.68|506.82|504.02|0
1649206200000|2022-04-06 00:50:00|507.39|504.59|506.81|504.01|507.48|504.68|506.81|504.01|0
1649206500000|2022-04-06 00:55:00|506.98|504.18|505.15|502.35|507.15|504.35|505.15|502.35|0
1649206800000|2022-04-06 01:00:00|505.07|502.27|505.32|502.52|505.32|502.52|503.99|501.19|0
1649207100000|2022-04-06 01:05:00|505.4|502.6|506.48|503.68|506.64|503.84|504.98|502.18|0
1649207400000|2022-04-06 01:10:00|506.64|503.84|506.47|503.67|506.64|503.84|505.81|503.01|0
1649207700000|2022-04-06 01:15:00|506.64|503.84|508.96|506.16|509.13|506.33|506.47|503.67|0
1649208000000|2022-04-06 01:20:00|509.13|506.33|508.79|505.99|509.13|506.33|508.3|505.5|0
1649208300000|2022-04-06 01:25:00|508.96|506.16|508.63|505.83|509.46|506.66|508.63|505.83|0
1649208600000|2022-04-06 01:30:00|508.46|505.66|507.96|505.16|508.63|505.83|507.3|504.5|0
1649208900000|2022-04-06 01:35:00|508.13|505.33|507.13|504.33|508.46|505.66|506.87|504.07|0
1649209200000|2022-04-06 01:40:00|506.96|504.16|507.46|504.66|507.46|504.66|506.3|503.5|0
1649209500000|2022-04-06 01:45:00|507.37|504.57|506.62|503.82|507.37|504.57|505.13|502.33|0
1649209800000|2022-04-06 01:50:00|506.29|503.49|505.46|502.66|507.12|504.32|505.46|502.66|0
1649210100000|2022-04-06 01:55:00|505.63|502.83|504.96|502.16|505.79|502.99|504.3|501.5|0
1649210400000|2022-04-06 02:00:00|504.63|501.83|504.96|502.16|505.62|502.82|504.63|501.83|0
1649210700000|2022-04-06 02:05:00|505.12|502.32|506.28|503.48|506.45|503.65|504.96|502.16|0
1649211000000|2022-04-06 02:10:00|506.45|503.65|505.62|502.82|506.53|503.73|505.45|502.65|0
1649211300000|2022-04-06 02:15:00|505.53|502.73|505.12|502.32|505.7|502.9|504.95|502.15|0
1649211600000|2022-04-06 02:20:00|504.95|502.15|505.94|503.14|506.11|503.31|504.95|502.15|0
1649211900000|2022-04-06 02:25:00|506.11|503.31|506.44|503.64|506.77|503.97|505.94|503.14|0
1649212200000|2022-04-06 02:30:00|506.27|503.47|507.1|504.3|507.43|504.63|505.77|502.97|0
1649212500000|2022-04-06 02:35:00|507.27|504.47|507.76|504.96|507.76|504.96|507.01|504.21|0
1649212800000|2022-04-06 02:40:00|507.6|504.8|507.26|504.46|507.76|504.96|506.93|504.13|0
1649213100000|2022-04-06 02:45:00|507.43|504.63|506.93|504.13|507.43|504.63|506.76|503.96|0
1649213400000|2022-04-06 02:50:00|507.01|504.21|507.42|504.62|507.43|504.63|506.76|503.96|0
1649213700000|2022-04-06 02:55:00|507.59|504.79|507.42|504.62|507.59|504.79|507.09|504.29|0
1649214000000|2022-04-06 03:00:00|507.26|504.46|507.59|504.79|508.25|505.45|507.26|504.46|0
1649214300000|2022-04-06 03:05:00|507.75|504.95|508.08|505.28|508.08|505.28|507.42|504.62|0
1649214600000|2022-04-06 03:10:00|508.25|505.45|507.75|504.95|508.58|505.78|507.42|504.62|0
1649214900000|2022-04-06 03:15:00|507.58|504.78|507.75|504.95|507.91|505.11|507.41|504.61|0
1649215200000|2022-04-06 03:20:00|507.66|504.86|506.91|504.11|507.66|504.86|506.91|504.11|0
1649215500000|2022-04-06 03:25:00|506.75|503.95|507.24|504.44|507.41|504.61|506.75|503.95|0
1649215800000|2022-04-06 03:30:00|507.08|504.28|507.07|504.27|507.41|504.61|506.74|503.94|0
1649216100000|2022-04-06 03:35:00|507.24|504.44|506.57|503.77|507.24|504.44|506.08|503.28|0
1649216400000|2022-04-06 03:40:00|506.41|503.61|505.66|502.86|506.57|503.77|505.58|502.78|0
1649216700000|2022-04-06 03:45:00|505.58|502.78|505.41|502.61|505.58|502.78|505.08|502.28|0
1649217000000|2022-04-06 03:50:00|505.57|502.77|506.24|503.44|506.4|503.6|505.41|502.61|0
1649217300000|2022-04-06 03:55:00|506.15|503.35|506.4|503.6|506.4|503.6|505.57|502.77|0
1649217600000|2022-04-06 04:00:00|506.57|503.77|506.9|504.1|507.06|504.26|506.56|503.76|0
1649217900000|2022-04-06 04:05:00|506.97|504.17|507.39|504.59|507.72|504.92|506.89|504.09|0
1649218200000|2022-04-06 04:10:00|507.56|504.76|507.72|504.92|508.06|505.26|507.56|504.76|0
1649218500000|2022-04-06 04:15:00|507.89|505.09|508.88|506.08|509.22|506.42|507.89|505.09|0
1649218800000|2022-04-06 04:20:00|509.05|506.25|508.71|505.91|509.05|506.25|508.71|505.91|0
1649219100000|2022-04-06 04:25:00|508.88|506.08|508.21|505.41|509.05|506.25|508.21|505.41|0
1649219400000|2022-04-06 04:30:00|508.13|505.33|507.71|504.91|508.38|505.58|507.55|504.75|0
1649219700000|2022-04-06 04:35:00|507.55|504.75|507.05|504.25|507.55|504.75|507.05|504.25|0
1649220000000|2022-04-06 04:40:00|507.21|504.41|507.71|504.91|507.87|505.07|507.21|504.41|0
1649220300000|2022-04-06 04:45:00|507.54|504.74|508.2|505.4|508.54|505.74|507.54|504.74|0
1649220600000|2022-04-06 04:50:00|508.28|505.48|507.7|504.9|508.37|505.57|507.62|504.82|0
1649220900000|2022-04-06 04:55:00|507.87|505.07|507.7|504.9|508.2|505.4|507.61|504.81|0
1649221200000|2022-04-06 05:00:00|507.87|505.07|508.86|506.06|508.86|506.06|507.7|504.9|0
1649221500000|2022-04-06 05:05:00|508.7|505.9|510.36|507.56|510.69|507.89|508.2|505.4|0
1649221800000|2022-04-06 05:10:00|510.53|507.73|509.69|506.89|510.53|507.73|509.53|506.73|0
1649222100000|2022-04-06 05:15:00|509.86|507.06|511.19|508.39|511.52|508.72|509.86|507.06|0
1649222400000|2022-04-06 05:20:00|511.02|508.22|511.52|508.72|511.69|508.89|510.85|508.05|0
1649222700000|2022-04-06 05:25:00|511.69|508.89|512.35|509.55|512.35|509.55|511.19|508.39|0
1649223000000|2022-04-06 05:30:00|512.18|509.38|512.18|509.38|512.52|509.72|511.85|509.05|0
1649223300000|2022-04-06 05:35:00|512.35|509.55|512.18|509.38|512.85|510.05|512.18|509.38|0
1649223600000|2022-04-06 05:40:00|512.01|509.21|511.51|508.71|512.51|509.71|511.34|508.54|0
1649223900000|2022-04-06 05:45:00|511.34|508.54|511.01|508.21|511.84|509.04|510.84|508.04|0
1649224200000|2022-04-06 05:50:00|511.17|508.37|510.84|508.04|511.34|508.54|510.51|507.71|0
1649224500000|2022-04-06 05:55:00|510.67|507.87|509.84|507.04|510.67|507.87|509.5|506.7|0
1649224800000|2022-04-06 06:00:00|509.5|506.7|510.67|507.87|511|508.2|509.5|506.7|0
1649225100000|2022-04-06 06:05:00|510.33|507.53|510.5|507.7|510.67|507.87|509.5|506.7|0
1649225400000|2022-04-06 06:10:00|510.67|507.87|511.16|508.36|511.66|508.86|510.5|507.7|0
1649225700000|2022-04-06 06:15:00|511|508.2|511.07|508.27|511.91|509.11|510.33|507.53|0
1649226000000|2022-04-06 06:20:00|510.99|508.19|510.66|507.86|511.49|508.69|510.16|507.36|0
1649226300000|2022-04-06 06:25:00|510.83|508.03|511.66|508.86|512.49|509.69|510.83|508.03|0
1649226600000|2022-04-06 06:30:00|511.82|509.02|512.82|510.02|512.82|510.02|511.49|508.69|0
1649226900000|2022-04-06 06:35:00|512.99|510.19|514.66|511.86|514.91|512.11|512.74|509.94|0
1649227200000|2022-04-06 06:40:00|514.83|512.03|514.99|512.19|515.33|512.53|514.66|511.86|0
1649227500000|2022-04-06 06:45:00|515.16|512.36|514.32|511.52|515.33|512.53|514.32|511.52|0
1649227800000|2022-04-06 06:50:00|514.49|511.69|512.31|509.51|514.49|511.69|512.31|509.51|0
1649228100000|2022-04-06 06:55:00|512.48|509.68|513.15|510.35|513.65|510.85|512.31|509.51|0
1649228400000|2022-04-06 07:00:00|513.81|511.01|511.31|508.51|514.15|511.35|511.31|508.51|0
1649228700000|2022-04-06 07:05:00|511.27|508.87|512.85|510.45|512.94|510.54|510.44|508.04|0
1649229000000|2022-04-06 07:10:00|512.94|510.54|513.27|510.87|514.78|512.38|511.44|509.04|0
1649229300000|2022-04-06 07:15:00|513.11|510.71|512.77|510.37|513.77|511.37|511.94|509.54|0
1649229600000|2022-04-06 07:20:00|512.6|510.2|511.18|508.78|512.77|510.37|511.1|508.7|0
1649229900000|2022-04-06 07:25:00|511.1|508.7|511.1|508.7|512.27|509.87|510.76|508.36|0
1649230200000|2022-04-06 07:30:00|511.26|508.86|503.95|501.55|511.6|509.2|503.95|501.55|0
1649230500000|2022-04-06 07:35:00|504.11|501.71|501.46|499.06|504.61|502.21|501.13|498.73|0
1649230800000|2022-04-06 07:40:00|501.63|499.23|501.46|499.06|503.28|500.88|500.47|498.07|0
1649231100000|2022-04-06 07:45:00|501.3|498.9|499.81|497.41|501.3|498.9|499.15|496.75|0
1649231400000|2022-04-06 07:50:00|499.72|497.32|498.76|496.36|501.46|499.06|497.95|495.55|0
1649231700000|2022-04-06 07:55:00|498.93|496.53|498.82|496.42|500.47|498.07|498.17|495.77|0
1649232000000|2022-04-06 08:00:00|498.66|496.26|500.3|497.9|500.64|498.24|497.84|495.44|0
1649232300000|2022-04-06 08:05:00|500.38|497.98|501.21|498.81|501.79|499.39|499.98|497.58|0
1649232600000|2022-04-06 08:10:00|500.96|498.56|500.21|497.81|501.13|498.73|499.48|497.08|0
1649232900000|2022-04-06 08:15:00|500.3|497.9|498.32|495.92|501.45|499.05|497.5|495.1|0
1649233200000|2022-04-06 08:20:00|498.16|495.76|496.84|494.44|498.32|495.92|496.18|493.78|0
1649233500000|2022-04-06 08:25:00|496.68|494.28|496.77|494.37|498.32|495.92|496.68|494.28|0
1649233800000|2022-04-06 08:30:00|497.01|494.61|495.62|493.22|497.43|495.03|494.87|492.47|0
1649234100000|2022-04-06 08:35:00|495.78|493.38|496.11|493.71|496.93|494.53|494.46|492.06|0
1649234400000|2022-04-06 08:40:00|496.27|493.87|494.79|492.39|496.27|493.87|494.62|492.22|0
1649234700000|2022-04-06 08:45:00|494.7|492.3|497.5|495.1|498.24|495.84|494.46|492.06|0
1649235000000|2022-04-06 08:50:00|497.58|495.18|499.06|496.66|499.4|497|497.5|495.1|0
1649235300000|2022-04-06 08:55:00|498.98|496.58|499.23|496.83|499.39|496.99|498.24|495.84|0
1649235600000|2022-04-06 09:00:00|499.06|496.66|498.73|496.33|500.38|497.98|498.56|496.16|0
1649235900000|2022-04-06 09:05:00|498.89|496.49|497.74|495.34|498.89|496.49|497.41|495.01|0
1649236200000|2022-04-06 09:10:00|497.65|495.25|496.09|493.69|498.4|496|495.93|493.53|0
1649236500000|2022-04-06 09:15:00|495.6|493.2|496.09|493.69|497.08|494.68|494.53|492.13|0
1649236800000|2022-04-06 09:20:00|496.42|494.02|496.09|493.69|496.42|494.02|495.1|492.7|0
1649237100000|2022-04-06 09:25:00|496.25|493.85|494.77|492.37|496.58|494.18|494.77|492.37|0
1649237400000|2022-04-06 09:30:00|494.93|492.53|494.93|492.53|495.92|493.52|494.77|492.37|0
1649237700000|2022-04-06 09:35:00|495.1|492.7|493.62|491.22|495.1|492.7|493.29|490.89|0
1649238000000|2022-04-06 09:40:00|493.78|491.38|492.79|490.39|494.27|491.87|491.32|488.92|0
1649238300000|2022-04-06 09:45:00|492.14|489.74|490.66|488.26|492.63|490.23|490.66|488.26|0
1649238600000|2022-04-06 09:50:00|490.17|487.77|493.91|491.51|494.4|492|489.03|486.63|0
1649238900000|2022-04-06 09:55:00|493.99|491.59|497.51|495.11|497.84|495.44|493.99|491.59|0
1649239200000|2022-04-06 10:00:00|497.43|495.03|497.34|494.94|497.84|495.44|496.53|494.13|0
1649239500000|2022-04-06 10:05:00|497.51|495.11|497.01|494.61|497.67|495.27|496.85|494.45|0
1649239800000|2022-04-06 10:10:00|496.93|494.53|494.56|492.16|497.34|494.94|494.56|492.16|0
1649240100000|2022-04-06 10:15:00|494.23|491.83|493.25|490.85|495.05|492.65|492.19|489.79|0
1649240400000|2022-04-06 10:20:00|493.41|491.01|494.06|491.66|494.66|492.26|489.86|487.46|0
1649240700000|2022-04-06 10:25:00|493.9|491.5|494.71|492.31|494.87|492.47|493.4|491|0
1649241000000|2022-04-06 10:30:00|494.55|492.15|493.24|490.84|494.55|492.15|492.42|490.02|0
1649241300000|2022-04-06 10:35:00|493.4|491|492.42|490.02|493.56|491.16|491.93|489.53|0
1649241600000|2022-04-06 10:40:00|492.26|489.86|492.74|490.34|493.23|490.83|491.6|489.2|0
1649241900000|2022-04-06 10:45:00|492.58|490.18|491.93|489.53|492.91|490.51|491.93|489.53|0
1649242200000|2022-04-06 10:50:00|491.84|489.44|491.6|489.2|492.09|489.69|490.62|488.22|0
1649242500000|2022-04-06 10:55:00|491.43|489.03|491.43|489.03|492.09|489.69|490.78|488.38|0
1649242800000|2022-04-06 11:00:00|491.6|489.2|492.25|489.85|492.57|490.17|491.59|489.19|0
1649243100000|2022-04-06 11:05:00|491.76|489.36|489.96|487.56|492.08|489.68|489.96|487.56|0
1649243400000|2022-04-06 11:10:00|490.12|487.72|488.17|485.77|490.45|488.05|487.52|485.12|0
1649243700000|2022-04-06 11:15:00|488.01|485.61|489.14|486.74|489.63|487.23|487.36|484.96|0
1649244000000|2022-04-06 11:20:00|488.98|486.58|487.03|484.63|489.31|486.91|487.03|484.63|0
1649244300000|2022-04-06 11:25:00|486.87|484.47|487.03|484.63|487.52|485.12|486.7|484.3|0
1649244600000|2022-04-06 11:30:00|486.86|484.46|487.67|485.27|487.67|485.27|485.57|483.17|0
1649244900000|2022-04-06 11:35:00|487.51|485.11|487.35|484.95|488.32|485.92|486.86|484.46|0
1649245200000|2022-04-06 11:40:00|487.51|485.11|485.88|483.48|487.51|485.11|485.56|483.16|0
1649245500000|2022-04-06 11:45:00|485.8|483.4|486.37|483.97|487.51|485.11|485.56|483.16|0
1649245800000|2022-04-06 11:50:00|485.72|483.32|485.07|482.67|485.72|483.32|484.42|482.02|0
1649246100000|2022-04-06 11:55:00|485.15|482.75|483.37|480.97|485.34|482.94|482.4|480|0
1649246400000|2022-04-06 12:00:00|483.53|481.13|482.4|480|484.18|481.78|482.24|479.84|0
1649246700000|2022-04-06 12:05:00|482.88|480.48|483.69|481.29|483.85|481.45|481.59|479.19|0
1649247000000|2022-04-06 12:10:00|483.61|481.21|484.34|481.94|484.99|482.59|482.4|480|0
1649247300000|2022-04-06 12:15:00|484.17|481.77|484.01|481.61|484.66|482.26|483.2|480.8|0
1649247600000|2022-04-06 12:20:00|484.17|481.77|484.57|482.17|484.82|482.42|483.85|481.45|0
1649247900000|2022-04-06 12:25:00|484.66|482.26|486.28|483.88|486.28|483.88|484.17|481.77|0
1649248200000|2022-04-06 12:30:00|486.44|484.04|484.62|482.22|486.44|484.04|484.14|481.74|0
1649248500000|2022-04-06 12:35:00|484.46|482.06|484.78|482.38|485.11|482.71|484.14|481.74|0
1649248800000|2022-04-06 12:40:00|484.62|482.22|483.97|481.57|484.62|482.22|483.65|481.25|0
1649249100000|2022-04-06 12:45:00|484.13|481.73|483.69|481.29|484.13|481.73|482.67|480.27|0
1649249400000|2022-04-06 12:50:00|483.53|481.13|484.34|481.94|485.96|483.56|483.37|480.97|0
1649249700000|2022-04-06 12:55:00|484.82|482.42|486.44|484.04|487.09|484.69|484.82|482.42|0
1649250000000|2022-04-06 13:00:00|485.96|483.56|487.9|485.5|488.07|485.67|485.63|483.23|0
1649250300000|2022-04-06 13:05:00|487.74|485.34|487.74|485.34|488.39|485.99|487.41|485.01|0
1649250600000|2022-04-06 13:10:00|487.9|485.5|487.09|484.69|488.06|485.66|486.28|483.88|0
1649250900000|2022-04-06 13:15:00|487.25|484.85|487.57|485.17|488.06|485.66|486.6|484.2|0
1649251200000|2022-04-06 13:20:00|487.41|485.01|486.59|484.19|487.9|485.5|485.95|483.55|0
1649251500000|2022-04-06 13:25:00|486.43|484.03|485.62|483.22|486.59|484.19|485.46|483.06|0
1649251800000|2022-04-06 13:30:00|485.13|482.73|483.75|481.35|489.68|487.28|481.57|479.17|0
1649252100000|2022-04-06 13:35:00|484|481.6|483.19|480.79|484|481.6|480.6|478.2|0
1649252400000|2022-04-06 13:40:00|482.86|480.46|479.07|476.19|483.19|480.79|478.5|476.1|0
1649252700000|2022-04-06 13:45:00|478.74|475.86|478.31|475.43|479.76|476.88|475.04|472.16|0
1649253000000|2022-04-06 13:50:00|477.99|475.11|478.63|475.75|479.27|476.39|477.02|474.14|0
1649253300000|2022-04-06 13:55:00|477.82|474.94|480.16|477.28|481.44|478.56|477.02|474.14|0
1649253600000|2022-04-06 14:00:00|480.32|477.44|475.99|473.11|481.12|478.24|475.83|472.95|0
1649253900000|2022-04-06 14:05:00|475.74|472.86|476.8|473.92|479.04|476.16|475.74|472.86|0
1649254200000|2022-04-06 14:10:00|476.64|473.76|478.02|475.14|479.04|476.16|475.21|472.33|0
1649254500000|2022-04-06 14:15:00|477.54|474.66|481.54|478.66|482.51|479.63|477.54|474.66|0
1649254800000|2022-04-06 14:20:00|481.22|478.34|481.86|478.98|482.67|479.79|479.94|477.06|0
1649255100000|2022-04-06 14:25:00|481.38|478.5|477.53|474.65|482.02|479.14|477.53|474.65|0
1649255400000|2022-04-06 14:30:00|477.85|474.97|477.69|474.81|479.45|476.57|476.09|473.21|0
1649255700000|2022-04-06 14:35:00|478.33|475.45|480.89|478.01|480.89|478.01|477.69|474.81|0
1649256000000|2022-04-06 14:40:00|480.41|477.53|480.51|477.63|482.28|479.4|478.65|475.77|0
1649256300000|2022-04-06 14:45:00|480.03|477.15|481.72|479.32|481.88|479.48|479.55|476.67|0
1649256600000|2022-04-06 14:50:00|481.4|479|476.47|474.07|482.04|479.64|475.99|473.59|0
1649256900000|2022-04-06 14:55:00|476.54|474.14|475.18|472.78|478.07|475.67|475.18|472.78|0
1649257200000|2022-04-06 15:00:00|474.86|472.46|478.23|475.83|478.23|475.83|474.54|472.14|0
1649257500000|2022-04-06 15:05:00|478.07|475.67|474.54|472.14|478.55|476.15|473.9|471.5|0
1649257800000|2022-04-06 15:10:00|474.22|471.82|474.7|472.3|475.82|473.42|474.06|471.66|0
1649258100000|2022-04-06 15:15:00|475.18|472.78|473.89|471.49|475.98|473.58|473.1|470.7|0
1649258400000|2022-04-06 15:20:00|473.74|471.34|477.9|475.5|480.31|477.91|473.4|471|0
1649258700000|2022-04-06 15:25:00|477.74|475.34|478.54|476.14|479.02|476.62|476.29|473.89|0
1649259000000|2022-04-06 15:30:00|478.86|476.46|476.29|473.89|479.5|477.1|475.49|473.09|0
1649259300000|2022-04-06 15:35:00|476.61|474.21|476.36|473.96|477.89|475.49|475.97|473.57|0
1649259600000|2022-04-06 15:40:00|476.45|474.05|479.01|476.61|479.17|476.77|476.29|473.89|0
1649259900000|2022-04-06 15:45:00|479.49|477.09|482.22|479.82|483.51|481.11|478.37|475.97|0
1649260200000|2022-04-06 15:50:00|482.55|480.15|482.87|480.47|484.96|482.56|481.74|479.34|0
1649260500000|2022-04-06 15:55:00|482.7|480.3|481.74|479.34|483.59|481.19|480.93|478.53|0
1649260800000|2022-04-06 16:00:00|481.9|479.5|480.45|478.05|482.94|480.54|480.45|478.05|0
1649261100000|2022-04-06 16:05:00|480.93|478.53|480.61|478.21|482.7|480.3|480.44|478.04|0
1649261400000|2022-04-06 16:10:00|481.25|478.85|476.37|473.97|481.25|478.85|476.37|473.97|0
1649261700000|2022-04-06 16:15:00|476.05|473.65|474.69|472.29|476.05|473.65|474.29|471.89|0
1649262000000|2022-04-06 16:20:00|474.61|472.21|474.13|471.73|474.77|472.37|472.21|469.81|0
1649262300000|2022-04-06 16:25:00|474.29|471.89|473.96|471.56|475.09|472.69|473.32|470.92|0
1649262600000|2022-04-06 16:30:00|473.8|471.4|476.04|473.64|476.21|473.81|473|470.6|0
1649262900000|2022-04-06 16:35:00|475.56|473.16|474.92|472.52|475.88|473.48|474.44|472.04|0
1649263200000|2022-04-06 16:40:00|474.76|472.36|475.56|473.16|476.52|474.12|474.6|472.2|0
1649263500000|2022-04-06 16:45:00|475.24|472.84|475.4|473|476.36|473.96|473.16|470.76|0
1649263800000|2022-04-06 16:50:00|475.56|473.16|475.55|473.15|475.56|473.16|473.63|471.23|0
1649264100000|2022-04-06 16:55:00|475.71|473.31|476.35|473.95|476.83|474.43|475.23|472.83|0
1649264400000|2022-04-06 17:00:00|476.19|473.79|474.75|472.35|476.67|474.27|474.11|471.71|0
1649264700000|2022-04-06 17:05:00|474.91|472.51|475.9|473.5|477.34|474.94|474.75|472.35|0
1649265000000|2022-04-06 17:10:00|475.97|473.57|476.69|474.29|477.02|474.62|475.25|472.85|0
1649265300000|2022-04-06 17:15:00|476.53|474.13|477.65|475.25|478.62|476.22|475.89|473.49|0
1649265600000|2022-04-06 17:20:00|477.33|474.93|480.54|478.14|480.55|478.15|476.85|474.45|0
1649265900000|2022-04-06 17:25:00|480.38|477.98|479.55|477.15|481.11|478.71|479.1|476.7|0
1649266200000|2022-04-06 17:30:00|479.87|477.47|481.64|479.24|482.77|480.37|478.91|476.51|0
1649266500000|2022-04-06 17:35:00|481.8|479.4|483.09|480.69|483.09|480.69|480.03|477.63|0
1649266800000|2022-04-06 17:40:00|483.25|480.85|485.68|483.28|486.65|484.25|482.45|480.05|0
1649267100000|2022-04-06 17:45:00|485.51|483.11|486.24|483.36|486.4|483.52|482.28|479.88|0
1649267400000|2022-04-06 17:50:00|486.15|483.27|483.77|480.89|486.62|483.74|483.39|480.51|0
1649267700000|2022-04-06 17:55:00|483.61|480.73|480.45|477.57|484.09|481.21|480.45|477.57|0
1649268000000|2022-04-06 18:00:00|480.29|477.41|487.89|485.01|495.81|492.93|476.59|473.71|0
1649268300000|2022-04-06 18:05:00|486.1|483.22|473.1|470.22|486.43|483.55|472.06|469.18|0
1649268600000|2022-04-06 18:10:00|472.54|469.66|469.51|466.63|475.11|472.23|469.03|466.15|0
1649268900000|2022-04-06 18:15:00|469.19|466.31|467.82|464.94|469.19|466.31|463.75|460.87|0
1649269200000|2022-04-06 18:20:00|467.5|464.62|470.37|467.49|472.44|469.56|467.1|464.22|0
1649269500000|2022-04-06 18:25:00|470.53|467.65|470.14|467.26|475.48|472.6|468.01|465.13|0
1649269800000|2022-04-06 18:30:00|471.26|468.38|484.92|482.52|486.63|484.23|470.62|467.74|0
1649270100000|2022-04-06 18:35:00|485.01|482.61|479.47|476.59|488.01|485.13|477.21|474.33|0
1649270400000|2022-04-06 18:40:00|478.98|476.1|482.37|479.49|483.26|480.38|477.05|474.17|0
1649270700000|2022-04-06 18:45:00|481.4|478.52|479.22|476.82|485.61|482.73|478.42|476.02|0
1649271000000|2022-04-06 18:50:00|481|478.6|484.95|482.55|485.77|483.37|478.96|476.56|0
1649271300000|2022-04-06 18:55:00|485.44|483.04|490.49|488.09|490.65|488.25|484.79|482.39|0
1649271600000|2022-04-06 19:00:00|490.82|488.42|494.35|491.95|496.72|494.32|490.82|488.42|0
1649271900000|2022-04-06 19:05:00|493.94|491.54|487.48|485.08|493.94|491.54|485.69|483.29|0
1649272200000|2022-04-06 19:10:00|488.62|486.22|489.6|487.2|491.64|489.24|486.5|484.1|0
1649272500000|2022-04-06 19:15:00|489.68|487.28|485.04|482.64|492.38|489.98|484.87|482.47|0
1649272800000|2022-04-06 19:20:00|484.55|482.15|479.67|477.27|485.36|482.96|476.71|474.31|0
1649273100000|2022-04-06 19:25:00|479.92|477.52|475.56|473.16|480.56|478.16|475.07|472.67|0
1649273400000|2022-04-06 19:30:00|475.24|472.84|473.95|471.55|478.62|476.22|473.3|470.9|0
1649273700000|2022-04-06 19:35:00|474.75|472.35|482.34|479.94|482.5|480.1|473.62|471.22|0
1649274000000|2022-04-06 19:40:00|481.69|479.29|482.66|480.26|483.79|481.39|479.1|476.7|0
1649274300000|2022-04-06 19:45:00|481.36|478.96|487.38|484.98|489.34|486.94|481.27|478.87|0
1649274600000|2022-04-06 19:50:00|489.01|486.61|481.2|478.8|489.67|487.27|481.04|478.64|0
1649274900000|2022-04-06 19:55:00|481.04|478.64|479.92|477.52|485.91|483.51|479.58|477.18|0
1649275200000|2022-04-06 20:00:00|479.16|476.76|479.48|477.08|479.48|477.08|477.21|474.81|0
1649275500000|2022-04-06 20:05:00|479.55|477.15|480.61|478.21|480.93|478.53|479.48|477.08|0
1649275800000|2022-04-06 20:10:00|480.52|478.12|478.99|476.59|481.09|478.69|478.99|476.59|0
1649276100000|2022-04-06 20:15:00|479.19|476.39|479.51|476.71|479.59|476.79|477.25|474.45|0
1649276400000|2022-04-06 20:20:00|479.35|476.55|478.86|476.06|479.67|476.87|478.54|475.74|0
1649276700000|2022-04-06 20:25:00|478.94|476.14|479.34|476.54|479.67|476.87|478.86|476.06|0
1649277000000|2022-04-06 20:30:00|479.5|476.7|479.18|476.38|479.67|476.87|479.18|476.38|0
1649277300000|2022-04-06 20:35:00|479.42|476.62|478.2|475.4|479.5|476.7|477.56|474.76|0
1649277600000|2022-04-06 20:40:00|478.28|475.48|477.88|475.08|478.53|475.73|477.88|475.08|0
1649277900000|2022-04-06 20:45:00|478.2|475.4|478.6|475.8|478.69|475.89|477.88|475.08|0
1649278200000|2022-04-06 20:50:00|478.52|475.72|477.39|474.59|478.52|475.72|477.39|474.59|0
1649278500000|2022-04-06 20:55:00|477.55|474.75|477.14|474.34|477.71|474.91|477.14|474.34|0
1649278800000|2022-04-06 21:00:00|477.12|474.32|477.48|474.68|477.61|474.81|477.12|474.32|0
1649279100000|2022-04-06 21:05:00|477.47|474.67|477.96|475.16|477.96|475.16|477.47|474.67|0
1649279400000|2022-04-06 21:10:00|477.94|475.14|477.94|475.14|478.05|475.25|477.75|474.95|0
1649279700000|2022-04-06 21:15:00|477.96|475.16|477.96|475.16|477.98|475.18|477.93|475.13|0
1649280000000|2022-04-06 21:20:00|477.98|475.18|478|475.2|478.01|475.21|477.91|475.11|0
1649280300000|2022-04-06 21:25:00|477.96|475.16|477.88|475.08|478.03|475.23|477.88|475.08|0
1649280600000|2022-04-06 21:30:00|477.86|475.06|477.46|474.66|477.86|475.06|477.25|474.45|0
1649280900000|2022-04-06 21:35:00|477.51|474.71|477.46|474.66|477.55|474.75|477.41|474.61|0
1649281200000|2022-04-06 21:40:00|477.53|474.73|477.59|474.79|477.59|474.79|477.53|474.73|0
1649281500000|2022-04-06 21:45:00|477.64|474.84|477.85|475.05|477.85|475.05|477.55|474.75|0
1649281800000|2022-04-06 21:50:00|477.64|474.84|477.66|474.86|477.73|474.93|477.62|474.82|0
1649282100000|2022-04-06 21:55:00|477.68|474.88|477.73|474.93|477.73|474.93|477.54|474.74|0
1649282400000|2022-04-06 22:00:00|477.28|474.48|479.3|476.5|479.3|476.5|477.28|474.48|0
1649282700000|2022-04-06 22:05:00|479.46|476.66|480.11|477.31|480.35|477.55|479.14|476.34|0
1649283000000|2022-04-06 22:10:00|480.27|477.47|480.27|477.47|480.43|477.63|479.94|477.14|0
1649283300000|2022-04-06 22:15:00|480.59|477.79|479.78|476.98|480.91|478.11|479.78|476.98|0
1649283600000|2022-04-06 22:20:00|479.94|477.14|479.78|476.98|480.1|477.3|479.61|476.81|0
1649283900000|2022-04-06 22:25:00|479.94|477.14|479.77|476.97|479.94|477.14|479.29|476.49|0
1649284200000|2022-04-06 22:30:00|480.1|477.3|481.07|478.27|481.07|478.27|480.1|477.3|0
1649284500000|2022-04-06 22:35:00|481.15|478.35|480.74|477.94|481.23|478.43|480.58|477.78|0
1649284800000|2022-04-06 22:40:00|480.82|478.02|480.9|478.1|481.06|478.26|479.61|476.81|0
1649285100000|2022-04-06 22:45:00|481.06|478.26|480.41|477.61|481.06|478.26|480.41|477.61|0
1649285400000|2022-04-06 22:50:00|480.25|477.45|479.6|476.8|480.41|477.61|479.11|476.31|0
1649285700000|2022-04-06 22:55:00|479.44|476.64|479.92|477.12|480.25|477.45|479.44|476.64|0
1649286000000|2022-04-06 23:00:00|480.08|477.28|478.95|476.15|480.41|477.61|478.95|476.15|0
1649286300000|2022-04-06 23:05:00|478.79|475.99|478.95|476.15|479.11|476.31|478.46|475.66|0
1649286600000|2022-04-06 23:10:00|478.62|475.82|478.78|475.98|479.18|476.38|478.46|475.66|0
1649286900000|2022-04-06 23:15:00|478.94|476.14|478.94|476.14|479.18|476.38|478.86|476.06|0
1649287200000|2022-04-06 23:20:00|478.86|476.06|479.26|476.46|479.59|476.79|478.86|476.06|0
1649287500000|2022-04-06 23:25:00|479.1|476.3|479.1|476.3|479.26|476.46|478.78|475.98|0
1649287800000|2022-04-06 23:30:00|479.01|476.21|477.16|474.36|479.26|476.46|476.67|473.87|0
1649288100000|2022-04-06 23:35:00|476.99|474.19|474.41|471.61|477.16|474.36|474.09|471.29|0
1649288400000|2022-04-06 23:40:00|474.49|471.69|474.49|471.69|474.89|472.09|473.93|471.13|0
1649288700000|2022-04-06 23:45:00|474.57|471.77|473.76|470.96|474.73|471.93|473.76|470.96|0
1649289000000|2022-04-06 23:50:00|473.6|470.8|472.55|469.75|473.92|471.12|471.83|469.03|0
1649289300000|2022-04-06 23:55:00|472.47|469.67|471.19|468.39|472.47|469.67|470.38|467.58|0
1649289600000|2022-04-07 00:00:00|470.71|467.91|471.99|469.19|472.47|469.67|469.26|466.46|0
1649289900000|2022-04-07 00:05:00|472.15|469.35|471.34|468.54|472.47|469.67|471.18|468.38|0
1649290200000|2022-04-07 00:10:00|471.02|468.22|471.02|468.22|472.47|469.67|470.7|467.9|0
1649290500000|2022-04-07 00:15:00|471.18|468.38|469.73|466.93|471.98|469.18|469.57|466.77|0
1649290800000|2022-04-07 00:20:00|469.57|466.77|470.05|467.25|470.85|468.05|469.57|466.77|0
1649291100000|2022-04-07 00:25:00|470.21|467.41|471.17|468.37|471.33|468.53|469.73|466.93|0
1649291400000|2022-04-07 00:30:00|471.33|468.53|470.37|467.57|471.33|468.53|469.89|467.09|0
1649291700000|2022-04-07 00:35:00|470.28|467.48|469.72|466.92|470.37|467.57|469.56|466.76|0
1649292000000|2022-04-07 00:40:00|469.88|467.08|471.49|468.69|471.81|469.01|469.88|467.08|0
1649292300000|2022-04-07 00:45:00|471.33|468.53|470.36|467.56|471.33|468.53|470.04|467.24|0
1649292600000|2022-04-07 00:50:00|470.76|467.96|470.68|467.88|471.16|468.36|470.2|467.4|0
1649292900000|2022-04-07 00:55:00|470.84|468.04|471.48|468.68|471.48|468.68|470.2|467.4|0
1649293200000|2022-04-07 01:00:00|471.64|468.84|470.68|467.88|471.64|468.84|470.2|467.4|0
1649293500000|2022-04-07 01:05:00|470.84|468.04|473.08|470.28|473.08|470.28|470.84|468.04|0
1649293800000|2022-04-07 01:10:00|473.24|470.44|472.76|469.96|473.57|470.77|472.12|469.32|0
1649294100000|2022-04-07 01:15:00|472.6|469.8|472.83|470.03|473.56|470.76|472.6|469.8|0
1649294400000|2022-04-07 01:20:00|472.92|470.12|472.11|469.31|473.24|470.44|471.95|469.15|0
1649294700000|2022-04-07 01:25:00|471.95|469.15|470.99|468.19|471.95|469.15|470.83|468.03|0
1649295000000|2022-04-07 01:30:00|470.82|468.02|472.02|469.22|472.18|469.38|470.34|467.54|0
1649295300000|2022-04-07 01:35:00|471.79|468.99|472.59|469.79|472.75|469.95|471.79|468.99|0
1649295600000|2022-04-07 01:40:00|472.75|469.95|475.08|472.28|475.16|472.36|472.75|469.95|0
1649295900000|2022-04-07 01:45:00|475.48|472.68|475.16|472.36|477.26|474.46|474.51|471.71|0
1649296200000|2022-04-07 01:50:00|475.32|472.52|474.83|472.03|475.48|472.68|474.35|471.55|0
1649296500000|2022-04-07 01:55:00|475|472.2|474.67|471.87|475.56|472.76|474.35|471.55|0
1649296800000|2022-04-07 02:00:00|474.51|471.71|473.7|470.9|474.99|472.19|473.54|470.74|0
1649297100000|2022-04-07 02:05:00|473.38|470.58|473.38|470.58|474.18|471.38|473.22|470.42|0
1649297400000|2022-04-07 02:10:00|473.54|470.74|473.86|471.06|474.18|471.38|473.22|470.42|0
1649297700000|2022-04-07 02:15:00|473.7|470.9|473.53|470.73|474.02|471.22|473.21|470.41|0
1649298000000|2022-04-07 02:20:00|473.37|470.57|473.53|470.73|473.69|470.89|473.21|470.41|0
1649298300000|2022-04-07 02:25:00|473.69|470.89|473.53|470.73|474.01|471.21|473.53|470.73|0
1649298600000|2022-04-07 02:30:00|473.69|470.89|474.01|471.21|474.98|472.18|473.69|470.89|0
1649298900000|2022-04-07 02:35:00|473.85|471.05|472.4|469.6|473.85|471.05|472.24|469.44|0
1649299200000|2022-04-07 02:40:00|472.24|469.44|472.24|469.44|472.4|469.6|471.92|469.12|0
1649299500000|2022-04-07 02:45:00|472.15|469.35|472.23|469.43|472.63|469.83|472.08|469.28|0
1649299800000|2022-04-07 02:50:00|472.39|469.59|472.63|469.83|473.2|470.4|472.39|469.59|0
1649300100000|2022-04-07 02:55:00|472.71|469.91|472.71|469.91|473.2|470.4|472.39|469.59|0
1649300400000|2022-04-07 03:00:00|472.79|469.99|472.55|469.75|473.19|470.39|472.55|469.75|0
1649300700000|2022-04-07 03:05:00|472.39|469.59|472.23|469.43|472.55|469.75|471.98|469.18|0
1649301000000|2022-04-07 03:10:00|472.22|469.42|472.22|469.42|472.38|469.58|471.9|469.1|0
1649301300000|2022-04-07 03:15:00|472.06|469.26|471.42|468.62|472.14|469.34|471.26|468.46|0
1649301600000|2022-04-07 03:20:00|471.58|468.78|471.58|468.78|471.9|469.1|471.58|468.78|0
1649301900000|2022-04-07 03:25:00|471.41|468.61|474.79|471.99|475.6|472.8|470.93|468.13|0
1649302200000|2022-04-07 03:30:00|474.87|472.07|474.63|471.83|475.11|472.31|474.31|471.51|0
1649302500000|2022-04-07 03:35:00|474.79|471.99|474.15|471.35|474.95|472.15|474.15|471.35|0
1649302800000|2022-04-07 03:40:00|473.99|471.19|473.5|470.7|474.15|471.35|473.5|470.7|0
1649303100000|2022-04-07 03:45:00|473.66|470.86|474.3|471.5|474.46|471.66|473.66|470.86|0
1649303400000|2022-04-07 03:50:00|474.46|471.66|473.5|470.7|474.46|471.66|473.5|470.7|0
1649303700000|2022-04-07 03:55:00|473.42|470.62|472.13|469.33|473.66|470.86|472.06|469.26|0
1649304000000|2022-04-07 04:00:00|472.22|469.42|472.69|469.89|472.86|470.06|471.74|468.94|0
1649304300000|2022-04-07 04:05:00|472.53|469.73|472.37|469.57|473.01|470.21|472.37|469.57|0
1649304600000|2022-04-07 04:10:00|472.21|469.41|471.89|469.09|472.37|469.57|471.65|468.85|0
1649304900000|2022-04-07 04:15:00|471.97|469.17|472.28|469.48|472.28|469.48|471.73|468.93|0
1649305200000|2022-04-07 04:20:00|472.21|469.41|471.57|468.77|472.37|469.57|471.57|468.77|0
1649305500000|2022-04-07 04:25:00|470.77|467.97|471.88|469.08|471.88|469.08|470.45|467.65|0
1649305800000|2022-04-07 04:30:00|471.96|469.16|473|470.2|473.48|470.68|471.96|469.16|0
1649306100000|2022-04-07 04:35:00|473.08|470.28|473.16|470.36|473.16|470.36|472.68|469.88|0
1649306400000|2022-04-07 04:40:00|472.84|470.04|469.89|467.09|473|470.2|469.41|466.61|0
1649306700000|2022-04-07 04:45:00|470.05|467.25|470.04|467.24|470.21|467.41|469.24|466.44|0
1649307000000|2022-04-07 04:50:00|470.2|467.4|469.4|466.6|470.36|467.56|469.24|466.44|0
1649307300000|2022-04-07 04:55:00|469.24|466.44|469.08|466.28|469.24|466.44|468.6|465.8|0
1649307600000|2022-04-07 05:00:00|468.92|466.12|468.76|465.96|470.04|467.24|468.28|465.48|0
1649307900000|2022-04-07 05:05:00|468.44|465.64|469.39|466.59|469.39|466.59|467.8|465|0
1649308200000|2022-04-07 05:10:00|469.55|466.75|469.55|466.75|469.87|467.07|468.43|465.63|0
1649308500000|2022-04-07 05:15:00|469.63|466.83|468.59|465.79|469.87|467.07|468.27|465.47|0
1649308800000|2022-04-07 05:20:00|468.75|465.95|467.95|465.15|468.91|466.11|467.79|464.99|0
1649309100000|2022-04-07 05:25:00|467.79|464.99|467.78|464.98|467.95|465.15|467.15|464.35|0
1649309400000|2022-04-07 05:30:00|467.62|464.82|468.42|465.62|469.06|466.26|467.47|464.67|0
1649309700000|2022-04-07 05:35:00|468.58|465.78|470.58|467.78|470.66|467.86|468.26|465.46|0
1649310000000|2022-04-07 05:40:00|470.5|467.7|469.86|467.06|470.98|468.18|469.86|467.06|0
1649310300000|2022-04-07 05:45:00|469.78|466.98|472.42|469.62|472.91|470.11|469.7|466.9|0
1649310600000|2022-04-07 05:50:00|472.26|469.46|473.38|470.58|473.55|470.75|471.78|468.98|0
1649310900000|2022-04-07 05:55:00|473.22|470.42|471.85|469.05|473.87|471.07|471.85|469.05|0
1649311200000|2022-04-07 06:00:00|471.78|468.98|472.09|469.29|473.22|470.42|470.65|467.85|0
1649311500000|2022-04-07 06:05:00|472.26|469.46|474.18|471.38|474.83|472.03|472.01|469.21|0
1649311800000|2022-04-07 06:10:00|473.86|471.06|473.97|471.17|475.95|473.15|473.16|470.36|0
1649312100000|2022-04-07 06:15:00|474.13|471.33|474.93|472.13|475.42|472.62|473.97|471.17|0
1649312400000|2022-04-07 06:20:00|475.01|472.21|476.22|473.42|476.54|473.74|474.36|471.56|0
1649312700000|2022-04-07 06:25:00|476.38|473.58|477.59|474.79|477.83|475.03|475.9|473.1|0
1649313000000|2022-04-07 06:30:00|477.51|474.71|476.7|473.9|478.48|475.68|475.89|473.09|0
1649313300000|2022-04-07 06:35:00|476.62|473.82|477.5|474.7|477.99|475.19|476.38|473.58|0
1649313600000|2022-04-07 06:40:00|477.58|474.78|480.09|477.29|480.09|477.29|477.5|474.7|0
1649313900000|2022-04-07 06:45:00|479.93|477.13|479.6|476.8|480.74|477.94|479.44|476.64|0
1649314200000|2022-04-07 06:50:00|479.44|476.64|479.94|477.14|480.57|477.77|478.71|475.91|0
1649314500000|2022-04-07 06:55:00|479.86|477.06|480.75|477.95|481.89|479.09|479.46|476.66|0
1649314800000|2022-04-07 07:00:00|480.91|478.11|480.91|478.11|482.86|480.06|479.29|476.49|0
1649315100000|2022-04-07 07:05:00|481.24|478.44|481.2|478.8|482.66|480.26|480.22|477.82|0
1649315400000|2022-04-07 07:10:00|481.52|479.12|483.46|481.06|484.77|482.37|481.19|478.79|0
1649315700000|2022-04-07 07:15:00|483.3|480.9|482.33|479.93|484.11|481.71|482.16|479.76|0
1649316000000|2022-04-07 07:20:00|482.4|480|485.57|483.17|485.9|483.5|481.68|479.28|0
1649316300000|2022-04-07 07:25:00|485.74|483.34|483.78|481.38|485.82|483.42|483.46|481.06|0
1649316600000|2022-04-07 07:30:00|483.13|480.73|482.81|480.41|483.13|480.73|480.7|478.3|0
1649316900000|2022-04-07 07:35:00|482.64|480.24|481.67|479.27|483.13|480.73|481.58|479.18|0
1649317200000|2022-04-07 07:40:00|481.83|479.43|480.53|478.13|482.07|479.67|480.37|477.97|0
1649317500000|2022-04-07 07:45:00|480.61|478.21|481.5|479.1|481.99|479.59|480.21|477.81|0
1649317800000|2022-04-07 07:50:00|481.34|478.94|481.82|479.42|482.8|480.4|481.18|478.78|0
1649318100000|2022-04-07 07:55:00|481.74|479.34|478.74|476.34|481.74|479.34|478.1|475.7|0
1649318400000|2022-04-07 08:00:00|478.91|476.51|478.26|475.86|479.23|476.83|477.29|474.89|0
1649318700000|2022-04-07 08:05:00|478.42|476.02|481.49|479.09|481.82|479.42|477.61|475.21|0
1649319000000|2022-04-07 08:10:00|481.57|479.17|478.98|476.58|481.98|479.58|478.41|476.01|0
1649319300000|2022-04-07 08:15:00|479.3|476.9|478.73|476.33|480.52|478.12|477.93|475.53|0
1649319600000|2022-04-07 08:20:00|478.9|476.5|479.94|477.54|481|478.6|478.9|476.5|0
1649319900000|2022-04-07 08:25:00|479.87|477.47|480.51|478.11|481.16|478.76|479.54|477.14|0
1649320200000|2022-04-07 08:30:00|480.35|477.95|480.26|477.86|481.72|479.32|479.94|477.54|0
1649320500000|2022-04-07 08:35:00|480.35|477.95|479.05|476.65|480.83|478.43|478.73|476.33|0
1649320800000|2022-04-07 08:40:00|479.13|476.73|481.15|478.75|481.39|478.99|478.64|476.24|0
1649321100000|2022-04-07 08:45:00|481.23|478.83|482.45|480.05|482.45|480.05|480.99|478.59|0
1649321400000|2022-04-07 08:50:00|482.61|480.21|484.39|481.99|484.56|482.16|482.45|480.05|0
1649321700000|2022-04-07 08:55:00|484.15|481.75|486.35|483.95|486.35|483.95|483.58|481.18|0
1649322000000|2022-04-07 09:00:00|486.18|483.78|484.72|482.32|486.35|483.95|484.72|482.32|0
1649322300000|2022-04-07 09:05:00|484.88|482.48|483.9|481.5|485.12|482.72|483.58|481.18|0
1649322600000|2022-04-07 09:10:00|484.06|481.66|484.22|481.82|484.3|481.9|483.41|481.01|0
1649322900000|2022-04-07 09:15:00|484.06|481.66|484.21|481.81|487.26|484.86|483.73|481.33|0
1649323200000|2022-04-07 09:20:00|484.12|481.72|484.53|482.13|486.16|483.76|483.88|481.48|0
1649323500000|2022-04-07 09:25:00|484.44|482.04|484.69|482.29|484.85|482.45|483.72|481.32|0
1649323800000|2022-04-07 09:30:00|484.53|482.13|484.69|482.29|485.34|482.94|484.2|481.8|0
1649324100000|2022-04-07 09:35:00|484.77|482.37|485.99|483.59|486.07|483.67|484.36|481.96|0
1649324400000|2022-04-07 09:40:00|486.15|483.75|486.48|484.08|487.29|484.89|485.5|483.1|0
1649324700000|2022-04-07 09:45:00|485.99|483.59|486.23|483.83|486.47|484.07|485.33|482.93|0
1649325000000|2022-04-07 09:50:00|486.31|483.91|486.8|484.4|486.96|484.56|485.49|483.09|0
1649325300000|2022-04-07 09:55:00|486.88|484.48|487.94|485.54|488.59|486.19|486.31|483.91|0
1649325600000|2022-04-07 10:00:00|487.61|485.21|487.94|485.54|488.59|486.19|487.61|485.21|0
1649325900000|2022-04-07 10:05:00|488.1|485.7|488.1|485.7|488.42|486.02|487.77|485.37|0
1649326200000|2022-04-07 10:10:00|487.93|485.53|488.09|485.69|488.09|485.69|487.61|485.21|0
1649326500000|2022-04-07 10:15:00|488.01|485.61|487.77|485.37|488.91|486.51|487.6|485.2|0
1649326800000|2022-04-07 10:20:00|487.93|485.53|488.43|486.03|488.8|486.4|487.77|485.37|0
1649327100000|2022-04-07 10:25:00|488.51|486.11|487.94|485.54|488.51|486.11|487.61|485.21|0
1649327400000|2022-04-07 10:30:00|487.77|485.37|487.28|484.88|487.77|485.37|486.96|484.56|0
1649327700000|2022-04-07 10:35:00|486.96|484.56|487.93|485.53|488.59|486.19|486.87|484.47|0
1649328000000|2022-04-07 10:40:00|487.77|485.37|486.46|484.06|487.77|485.37|486.46|484.06|0
1649328300000|2022-04-07 10:45:00|486.63|484.23|487.28|484.88|487.44|485.04|486.38|483.98|0
1649328600000|2022-04-07 10:50:00|487.44|485.04|486.78|484.38|487.6|485.2|486.62|484.22|0
1649328900000|2022-04-07 10:55:00|486.62|484.22|485.97|483.57|486.62|484.22|485.64|483.24|0
1649329200000|2022-04-07 11:00:00|485.8|483.4|484.34|481.94|486.45|484.05|483.85|481.45|0
1649329500000|2022-04-07 11:05:00|484.33|481.93|486.94|484.54|493.32|490.92|484.17|481.77|0
1649329800000|2022-04-07 11:10:00|486.69|484.29|489.06|486.66|489.88|487.48|485.47|483.07|0
1649330100000|2022-04-07 11:15:00|488.9|486.5|486.2|483.8|489.06|486.66|486.2|483.8|0
1649330400000|2022-04-07 11:20:00|486.28|483.88|484.16|481.76|486.45|484.05|484.16|481.76|0
1649330700000|2022-04-07 11:25:00|484.08|481.68|483.35|480.95|484.49|482.09|483.02|480.62|0
1649331000000|2022-04-07 11:30:00|483.26|480.86|482.86|480.46|485.63|483.23|481.72|479.32|0
1649331300000|2022-04-07 11:35:00|482.7|480.3|482.21|479.81|483.67|481.27|481.72|479.32|0
1649331600000|2022-04-07 11:40:00|482.37|479.97|484.67|482.27|485|482.6|481.72|479.32|0
1649331900000|2022-04-07 11:45:00|484.51|482.11|484.02|481.62|485.4|483|483.45|481.05|0
1649332200000|2022-04-07 11:50:00|483.86|481.46|483.69|481.29|484.5|482.1|482.88|480.48|0
1649332500000|2022-04-07 11:55:00|483.85|481.45|485.32|482.92|485.48|483.08|483.53|481.13|0
1649332800000|2022-04-07 12:00:00|485.15|482.75|481.41|479.01|485.8|483.4|481.41|479.01|0
1649333100000|2022-04-07 12:05:00|481.74|479.34|481.65|479.25|482.22|479.82|480.6|478.2|0
1649333400000|2022-04-07 12:10:00|481.57|479.17|479.61|477.21|482.06|479.66|479.45|477.05|0
1649333700000|2022-04-07 12:15:00|479.13|476.73|480.42|478.02|480.42|478.02|477.99|475.59|0
1649334000000|2022-04-07 12:20:00|480.26|477.86|479.45|477.05|480.91|478.51|479.12|476.72|0
1649334300000|2022-04-07 12:25:00|479.28|476.88|478.95|476.55|479.28|476.88|477.93|475.53|0
1649334600000|2022-04-07 12:30:00|478.78|476.38|480.56|478.16|480.64|478.24|477.97|475.57|0
1649334900000|2022-04-07 12:35:00|480.64|478.24|480.24|477.84|480.89|478.49|479.43|477.03|0
1649335200000|2022-04-07 12:40:00|480.15|477.75|479.1|476.7|480.88|478.48|479.1|476.7|0
1649335500000|2022-04-07 12:45:00|478.94|476.54|478.94|476.54|480.23|477.83|478.45|476.05|0
1649335800000|2022-04-07 12:50:00|478.77|476.37|476.03|473.63|479.58|477.18|476.03|473.63|0
1649336100000|2022-04-07 12:55:00|476.19|473.79|476.02|473.62|476.75|474.35|475.06|472.66|0
1649336400000|2022-04-07 13:00:00|476.51|474.11|472.64|470.24|477.15|474.75|472.64|470.24|0
1649336700000|2022-04-07 13:05:00|472.32|469.92|472.8|470.4|473.28|470.88|472.16|469.76|0
1649337000000|2022-04-07 13:10:00|472.64|470.24|473.36|470.96|473.76|471.36|472.64|470.24|0
1649337300000|2022-04-07 13:15:00|473.28|470.88|475.61|473.21|475.69|473.29|472.47|470.07|0
1649337600000|2022-04-07 13:20:00|475.69|473.29|474.88|472.48|475.69|473.29|474.4|472|0
1649337900000|2022-04-07 13:25:00|474.72|472.32|473.76|471.36|474.88|472.48|472.95|470.55|0
1649338200000|2022-04-07 13:30:00|473.27|470.87|478.51|476.11|478.51|476.11|471.99|469.59|0
1649338500000|2022-04-07 13:35:00|478.59|476.19|483.13|480.73|483.62|481.22|476.81|474.41|0
1649338800000|2022-04-07 13:40:00|483.94|481.54|479.07|476.67|486.71|484.31|479.07|476.67|0
1649339100000|2022-04-07 13:45:00|479.56|477.16|475.52|473.12|481.83|479.43|474.87|472.47|0
1649339400000|2022-04-07 13:50:00|475.84|473.44|481.82|479.42|483.12|480.72|475.2|472.8|0
1649339700000|2022-04-07 13:55:00|481.98|479.58|482.22|479.82|482.8|480.4|480.53|478.13|0
1649340000000|2022-04-07 14:00:00|482.63|480.23|479.23|476.83|487.19|484.79|478.9|476.5|0
1649340300000|2022-04-07 14:05:00|479.39|476.99|478|475.6|480.36|477.96|476.39|473.99|0
1649340600000|2022-04-07 14:10:00|478.16|475.76|480.74|478.34|481.72|479.32|476.06|473.66|0
1649340900000|2022-04-07 14:15:00|480.1|477.7|478.32|475.92|480.58|478.18|477.19|474.79|0
1649341200000|2022-04-07 14:20:00|478.16|475.76|476.86|474.46|478.16|475.76|474.77|472.37|0
1649341500000|2022-04-07 14:25:00|477.03|474.63|475.17|472.77|478.8|476.4|474.77|472.37|0
1649341800000|2022-04-07 14:30:00|475.09|472.69|478.96|476.56|479.6|477.2|475.09|472.69|0
1649342100000|2022-04-07 14:35:00|479.6|477.2|475.09|472.69|481.54|479.14|475.09|472.69|0
1649342400000|2022-04-07 14:40:00|475.25|472.85|469.47|467.07|475.25|472.85|468.19|465.79|0
1649342700000|2022-04-07 14:45:00|469.79|467.39|467.86|465.46|470.59|468.19|465.61|463.21|0
1649343000000|2022-04-07 14:50:00|468.88|466.48|471.51|469.11|472.88|470.48|468.88|466.48|0
1649343300000|2022-04-07 14:55:00|471.92|469.52|472.4|470|473.84|471.44|471.11|468.71|0
1649343600000|2022-04-07 15:00:00|471.91|469.51|474.8|472.4|477.62|475.22|471.91|469.51|0
1649343900000|2022-04-07 15:05:00|474.32|471.92|471.86|469.46|474.8|472.4|471.7|469.3|0
1649344200000|2022-04-07 15:10:00|471.54|469.14|471.54|469.14|472.5|470.1|469.46|467.06|0
1649344500000|2022-04-07 15:15:00|471.38|468.98|470.74|468.34|471.38|468.98|469.14|466.74|0
1649344800000|2022-04-07 15:20:00|470.42|468.02|472.49|470.09|473.62|471.22|470.26|467.86|0
1649345100000|2022-04-07 15:25:00|472.82|470.42|468.33|465.93|474.26|471.86|466.74|464.34|0
1649345400000|2022-04-07 15:30:00|468.65|466.25|466.17|463.77|468.81|466.41|463.29|460.89|0
1649345700000|2022-04-07 15:35:00|466.49|464.09|468.37|465.97|470.73|468.33|466.49|464.09|0
1649346000000|2022-04-07 15:40:00|468.21|465.81|466.94|464.54|469.33|466.93|466.62|464.22|0
1649346300000|2022-04-07 15:45:00|466.78|464.38|466.93|464.53|470.29|467.89|466.61|464.21|0
1649346600000|2022-04-07 15:50:00|466.61|464.21|463.74|461.34|467.41|465.01|463.59|461.19|0
1649346900000|2022-04-07 15:55:00|464.06|461.66|466.77|464.37|467.25|464.85|463.74|461.34|0
1649347200000|2022-04-07 16:00:00|466.45|464.05|465.81|463.41|468.04|465.64|465.65|463.25|0
1649347500000|2022-04-07 16:05:00|465.97|463.57|468.68|466.28|469.32|466.92|465.97|463.57|0
1649347800000|2022-04-07 16:10:00|469|466.6|469.48|467.08|471.72|469.32|467.88|465.48|0
1649348100000|2022-04-07 16:15:00|469.64|467.24|467.56|465.16|469.8|467.4|466.92|464.52|0
1649348400000|2022-04-07 16:20:00|467.24|464.84|468.51|466.11|470.43|468.03|466.76|464.36|0
1649348700000|2022-04-07 16:25:00|468.35|465.95|466.44|464.04|469.31|466.91|465.32|462.92|0
1649349000000|2022-04-07 16:30:00|466.28|463.88|466.11|463.71|467.71|465.31|465.32|462.92|0
1649349300000|2022-04-07 16:35:00|465.96|463.56|465.63|463.23|467.87|465.47|465.32|462.92|0
1649349600000|2022-04-07 16:40:00|465.32|462.92|464.68|462.28|466.75|464.35|464.52|462.12|0
1649349900000|2022-04-07 16:45:00|464.84|462.44|461.81|459.41|466.27|463.87|461.81|459.41|0
1649350200000|2022-04-07 16:50:00|461.65|459.25|464.19|461.79|465.79|463.39|461.65|459.25|0
1649350500000|2022-04-07 16:55:00|464.35|461.95|465.94|463.54|466.42|464.02|463.88|461.48|0
1649350800000|2022-04-07 17:00:00|466.1|463.7|469.46|467.06|470.58|468.18|465.31|462.91|0
1649351100000|2022-04-07 17:05:00|469.61|467.21|471.37|468.97|471.37|468.97|468.5|466.1|0
1649351400000|2022-04-07 17:10:00|471.05|468.65|475.55|473.15|477.97|475.57|470.89|468.49|0
1649351700000|2022-04-07 17:15:00|475.39|472.99|479.97|477.57|480.29|477.89|474.42|472.02|0
1649352000000|2022-04-07 17:20:00|476.66|474.26|476.17|473.77|478.92|476.52|476.17|473.77|0
1649352300000|2022-04-07 17:25:00|476.33|473.93|479.4|477|480.7|478.3|476.25|473.85|0
1649352600000|2022-04-07 17:30:00|479.72|477.32|477.94|475.54|480.86|478.46|477.62|475.22|0
1649352900000|2022-04-07 17:35:00|478.1|475.7|476.49|474.09|479.72|477.32|476.49|474.09|0
1649353200000|2022-04-07 17:40:00|477.29|474.89|476.81|474.41|478.59|476.19|476.49|474.09|0
1649353500000|2022-04-07 17:45:00|476.65|474.25|476|473.6|479.39|476.99|475.68|473.28|0
1649353800000|2022-04-07 17:50:00|476.24|473.84|476.96|474.56|477.93|475.53|475.35|472.95|0
1649354100000|2022-04-07 17:55:00|476.48|474.08|485.88|483.48|486.54|484.14|476.48|474.08|0
1649354400000|2022-04-07 18:00:00|485.39|482.99|486.04|483.64|488.17|485.77|484.74|482.34|0
1649354700000|2022-04-07 18:05:00|485.72|483.32|486.86|484.46|486.94|484.54|482.95|480.55|0
1649355000000|2022-04-07 18:10:00|486.2|483.8|486.04|483.64|487.83|485.43|484.9|482.5|0
1649355300000|2022-04-07 18:15:00|485.96|483.56|482.13|479.73|486.53|484.13|481.81|479.41|0
1649355600000|2022-04-07 18:20:00|482.3|479.9|484.57|482.17|484.73|482.33|482.13|479.73|0
1649355900000|2022-04-07 18:25:00|484.73|482.33|484.08|481.68|490.28|487.88|483.59|481.19|0
1649356200000|2022-04-07 18:30:00|483.27|480.87|484.08|481.68|485.05|482.65|482.78|480.38|0
1649356500000|2022-04-07 18:35:00|484.4|482|485.54|483.14|485.87|483.47|482.29|479.89|0
1649356800000|2022-04-07 18:40:00|485.05|482.65|486.84|484.44|487.57|485.17|483.42|481.02|0
1649357100000|2022-04-07 18:45:00|487|484.6|489.45|487.05|490.92|488.52|485.21|482.81|0
1649357400000|2022-04-07 18:50:00|488.8|486.4|492.07|489.67|492.89|490.49|488.31|485.91|0
1649357700000|2022-04-07 18:55:00|492.4|490|497.65|495.25|498.15|495.75|492.4|490|0
1649358000000|2022-04-07 19:00:00|496.34|493.94|501.89|499.49|506.85|504.45|496.34|493.94|0
1649358300000|2022-04-07 19:05:00|501.73|499.33|503.71|501.31|504.2|501.8|500.57|498.17|0
1649358600000|2022-04-07 19:10:00|503.87|501.47|506.02|503.62|506.02|503.62|502.71|500.31|0
1649358900000|2022-04-07 19:15:00|505.69|503.29|503.04|500.64|507.18|504.78|502.54|500.14|0
1649359200000|2022-04-07 19:20:00|502.87|500.47|500.07|497.67|502.87|500.47|498.91|496.51|0
1649359500000|2022-04-07 19:25:00|500.4|498|499.08|496.68|501.88|499.48|498.25|495.85|0
1649359800000|2022-04-07 19:30:00|499.41|497.01|504.19|501.79|504.19|501.79|498.42|496.02|0
1649360100000|2022-04-07 19:35:00|504.03|501.63|504.69|502.29|504.69|502.29|502.54|500.14|0
1649360400000|2022-04-07 19:40:00|505.02|502.62|506.01|503.61|506.84|504.44|502.7|500.3|0
1649360700000|2022-04-07 19:45:00|505.68|503.28|503.11|500.71|508|505.6|501.71|499.31|0
1649361000000|2022-04-07 19:50:00|503.03|500.63|498.74|496.34|503.52|501.12|497.75|495.35|0
1649361300000|2022-04-07 19:55:00|498.08|495.68|495.28|492.88|498.08|495.68|493.97|491.57|0
1649361600000|2022-04-07 20:00:00|495.61|493.21|495.28|492.88|496.6|494.2|494.63|492.23|0
1649361900000|2022-04-07 20:05:00|495.61|493.21|495.77|493.37|496.26|493.86|494.95|492.55|0
1649362200000|2022-04-07 20:10:00|495.93|493.53|495.77|493.37|497.25|494.85|495.77|493.37|0
1649362500000|2022-04-07 20:15:00|496.95|494.15|495.31|492.51|496.95|494.15|495.06|492.26|0
1649362800000|2022-04-07 20:20:00|495.15|492.35|493.34|490.54|495.15|492.35|493.18|490.38|0
1649363100000|2022-04-07 20:25:00|493.5|490.7|493.17|490.37|493.67|490.87|492.36|489.56|0
1649363400000|2022-04-07 20:30:00|493.01|490.21|493.74|490.94|493.83|491.03|492.68|489.88|0
1649363700000|2022-04-07 20:35:00|493.66|490.86|494.48|491.68|494.48|491.68|493.5|490.7|0
1649364000000|2022-04-07 20:40:00|494.56|491.76|493.99|491.19|494.64|491.84|493.82|491.02|0
1649364300000|2022-04-07 20:45:00|494.31|491.51|494.64|491.84|494.64|491.84|493.66|490.86|0
1649364600000|2022-04-07 20:50:00|494.8|492|495.79|492.99|495.95|493.15|494.8|492|0
1649364900000|2022-04-07 20:55:00|495.62|492.82|494.55|491.75|495.79|492.99|494.39|491.59|0
1649365200000|2022-04-07 21:00:00|494.89|492.09|494.86|492.06|495.06|492.26|494.63|491.83|0
1649365500000|2022-04-07 21:05:00|494.84|492.04|494.6|491.8|495.06|492.26|494.6|491.8|0
1649365800000|2022-04-07 21:10:00|494.58|491.78|494.46|491.66|494.58|491.78|494.22|491.42|0
1649366100000|2022-04-07 21:15:00|494.43|491.63|494.03|491.23|494.43|491.63|493.96|491.16|0
1649366400000|2022-04-07 21:20:00|494.1|491.3|494.1|491.3|494.36|491.56|494.03|491.23|0
1649366700000|2022-04-07 21:25:00|494.03|491.23|494.31|491.51|494.81|492.01|494.03|491.23|0
1649367000000|2022-04-07 21:30:00|494.52|491.72|494.57|491.77|494.57|491.77|494.52|491.72|0
1649367300000|2022-04-07 21:35:00|494.69|491.89|494.62|491.82|494.81|492.01|494.47|491.67|0
1649367600000|2022-04-07 21:40:00|494.64|491.84|494.8|492|494.81|492.01|494.52|491.72|0
1649367900000|2022-04-07 21:45:00|494.71|491.91|494.85|492.05|494.97|492.17|494.71|491.91|0
1649368200000|2022-04-07 21:50:00|494.78|491.98|494.77|491.97|494.8|492|494.73|491.93|0
1649368500000|2022-04-07 21:55:00|494.75|491.95|494.46|491.66|494.99|492.19|494.46|491.66|0
1649368800000|2022-04-07 22:00:00|494.69|491.89|495.92|493.12|495.92|493.12|494.36|491.56|0
1649369100000|2022-04-07 22:05:00|495.75|492.95|495.59|492.79|495.83|493.03|495.1|492.3|0
1649369400000|2022-04-07 22:10:00|495.75|492.95|496.41|493.61|496.73|493.93|495.42|492.62|0
1649369700000|2022-04-07 22:15:00|496.48|493.68|495.91|493.11|496.57|493.77|495.91|493.11|0
1649370000000|2022-04-07 22:20:00|496.08|493.28|496.07|493.27|496.4|493.6|495.91|493.11|0
1649370300000|2022-04-07 22:25:00|495.91|493.11|495.41|492.61|495.91|493.11|495.41|492.61|0
1649370600000|2022-04-07 22:30:00|495.58|492.78|495.25|492.45|495.74|492.94|495.25|492.45|0
1649370900000|2022-04-07 22:35:00|495.41|492.61|495.41|492.61|495.58|492.78|495.25|492.45|0
1649371200000|2022-04-07 22:40:00|495.74|492.94|495.74|492.94|495.74|492.94|495.57|492.77|0
1649371500000|2022-04-07 22:45:00|495.41|492.61|495.41|492.61|495.74|492.94|495.24|492.44|0
1649371800000|2022-04-07 22:50:00|495.24|492.44|494.91|492.11|495.24|492.44|494.75|491.95|0
1649372100000|2022-04-07 22:55:00|494.83|492.03|495.56|492.76|495.57|492.77|494.83|492.03|0
1649372400000|2022-04-07 23:00:00|495.24|492.44|494.91|492.11|495.73|492.93|494.74|491.94|0
1649372700000|2022-04-07 23:05:00|494.99|492.19|495.23|492.43|495.4|492.6|494.99|492.19|0
1649373000000|2022-04-07 23:10:00|495.31|492.51|497.04|494.24|497.04|494.24|495.07|492.27|0
1649373300000|2022-04-07 23:15:00|496.95|494.15|496.21|493.41|497.04|494.24|496.21|493.41|0
1649373600000|2022-04-07 23:20:00|496.29|493.49|496.7|493.9|496.87|494.07|496.21|493.41|0
1649373900000|2022-04-07 23:25:00|496.87|494.07|497.36|494.56|497.85|495.05|496.7|493.9|0
1649374200000|2022-04-07 23:30:00|497.52|494.72|497.03|494.23|497.52|494.72|496.78|493.98|0
1649374500000|2022-04-07 23:35:00|497.19|494.39|497.52|494.72|497.52|494.72|496.86|494.06|0
1649374800000|2022-04-07 23:40:00|497.43|494.63|497.84|495.04|498.34|495.54|497.43|494.63|0
1649375100000|2022-04-07 23:45:00|497.76|494.96|498.5|495.7|498.5|495.7|497.35|494.55|0
1649375400000|2022-04-07 23:50:00|498.34|495.54|499.16|496.36|499.49|496.69|498.34|495.54|0
1649375700000|2022-04-07 23:55:00|499.32|496.52|498.82|496.02|499.81|497.01|498.82|496.02|0
1649376000000|2022-04-08 00:00:00|498.66|495.86|499.15|496.35|499.32|496.52|497.34|494.54|0
1649376300000|2022-04-08 00:05:00|498.99|496.19|498.82|496.02|499.48|496.68|498.49|495.69|0
1649376600000|2022-04-08 00:10:00|498.66|495.86|498.16|495.36|498.98|496.18|498|495.2|0
1649376900000|2022-04-08 00:15:00|498|495.2|495.86|493.06|498|495.2|495.69|492.89|0
1649377200000|2022-04-08 00:20:00|495.53|492.73|495.36|492.56|496.84|494.04|494.87|492.07|0
1649377500000|2022-04-08 00:25:00|495.2|492.4|492.25|489.45|495.85|493.05|492.25|489.45|0
1649377800000|2022-04-08 00:30:00|492.41|489.61|492.24|489.44|493.23|490.43|492.24|489.44|0
1649378100000|2022-04-08 00:35:00|492.41|489.61|493.22|490.42|493.39|490.59|492.24|489.44|0
1649378400000|2022-04-08 00:40:00|493.06|490.26|493.06|490.26|493.39|490.59|492.9|490.1|0
1649378700000|2022-04-08 00:45:00|493.22|490.42|493.06|490.26|493.71|490.91|492.57|489.77|0
1649379000000|2022-04-08 00:50:00|493.22|490.42|493.46|490.66|493.71|490.91|493.06|490.26|0
1649379300000|2022-04-08 00:55:00|493.55|490.75|494.36|491.56|494.36|491.56|492.89|490.09|0
1649379600000|2022-04-08 01:00:00|494.53|491.73|494.52|491.72|494.85|492.05|494.03|491.23|0
1649379900000|2022-04-08 01:05:00|494.69|491.89|494.03|491.23|495.01|492.21|494.03|491.23|0
1649380200000|2022-04-08 01:10:00|494.19|491.39|493.37|490.57|494.19|491.39|493.21|490.41|0
1649380500000|2022-04-08 01:15:00|493.29|490.49|492.88|490.08|493.86|491.06|492.39|489.59|0
1649380800000|2022-04-08 01:20:00|492.96|490.16|492.22|489.42|493.53|490.73|492.22|489.42|0
1649381100000|2022-04-08 01:25:00|492.55|489.75|492.55|489.75|492.88|490.08|492.22|489.42|0
1649381400000|2022-04-08 01:30:00|492.71|489.91|492.54|489.74|492.87|490.07|492.38|489.58|0
1649381700000|2022-04-08 01:35:00|492.71|489.91|492.71|489.91|492.87|490.07|492.22|489.42|0
1649382000000|2022-04-08 01:40:00|492.87|490.07|494.01|491.21|494.18|491.38|492.71|489.91|0
1649382300000|2022-04-08 01:45:00|494.18|491.38|493.85|491.05|494.18|491.38|493.85|491.05|0
1649382600000|2022-04-08 01:50:00|494.01|491.21|492.21|489.41|494.01|491.21|492.21|489.41|0
1649382900000|2022-04-08 01:55:00|492.37|489.57|492.37|489.57|492.7|489.9|492.21|489.41|0
1649383200000|2022-04-08 02:00:00|492.28|489.48|493.19|490.39|493.35|490.55|492.21|489.41|0
1649383500000|2022-04-08 02:05:00|493.1|490.3|492.86|490.06|493.51|490.71|492.69|489.89|0
1649383800000|2022-04-08 02:10:00|492.77|489.97|493.02|490.22|493.18|490.38|492.53|489.73|0
1649384100000|2022-04-08 02:15:00|493.1|490.3|492.85|490.05|493.67|490.87|492.2|489.4|0
1649384400000|2022-04-08 02:20:00|493.02|490.22|493.18|490.38|493.51|490.71|492.85|490.05|0
1649384700000|2022-04-08 02:25:00|493.01|490.21|493.83|491.03|493.83|491.03|493.01|490.21|0
1649385000000|2022-04-08 02:30:00|493.91|491.11|494.65|491.85|494.81|492.01|493.67|490.87|0
1649385300000|2022-04-08 02:35:00|494.48|491.68|494.48|491.68|494.65|491.85|494.23|491.43|0
1649385600000|2022-04-08 02:40:00|494.56|491.76|495.79|492.99|495.79|492.99|494.32|491.52|0
1649385900000|2022-04-08 02:45:00|496.12|493.32|496.45|493.65|497.1|494.3|495.79|492.99|0
1649386200000|2022-04-08 02:50:00|496.61|493.81|496.44|493.64|496.77|493.97|496.28|493.48|0
1649386500000|2022-04-08 02:55:00|496.28|493.48|496.77|493.97|496.93|494.13|496.28|493.48|0
1649386800000|2022-04-08 03:00:00|496.93|494.13|495.62|492.82|497.26|494.46|495.45|492.65|0
1649387100000|2022-04-08 03:05:00|495.45|492.65|496.11|493.31|496.11|493.31|495.29|492.49|0
1649387400000|2022-04-08 03:10:00|495.94|493.14|496.6|493.8|497.09|494.29|495.86|493.06|0
1649387700000|2022-04-08 03:15:00|496.43|493.63|496.43|493.63|496.93|494.13|496.27|493.47|0
1649388000000|2022-04-08 03:20:00|496.27|493.47|496.76|493.96|497.25|494.45|496.27|493.47|0
1649388300000|2022-04-08 03:25:00|496.59|493.79|495.93|493.13|496.59|493.79|495.85|493.05|0
1649388600000|2022-04-08 03:30:00|496.01|493.21|495.11|492.31|496.26|493.46|494.13|491.33|0
1649388900000|2022-04-08 03:35:00|494.95|492.15|495.27|492.47|495.44|492.64|494.95|492.15|0
1649389200000|2022-04-08 03:40:00|495.19|492.39|495.76|492.96|495.84|493.04|495.11|492.31|0
1649389500000|2022-04-08 03:45:00|495.6|492.8|495.11|492.31|495.93|493.13|495.11|492.31|0
1649389800000|2022-04-08 03:50:00|495.27|492.47|494.12|491.32|495.27|492.47|493.96|491.16|0
1649390100000|2022-04-08 03:55:00|494.28|491.48|494.77|491.97|494.77|491.97|493.79|490.99|0
1649390400000|2022-04-08 04:00:00|494.94|492.14|493.79|490.99|495.1|492.3|493.79|490.99|0
1649390700000|2022-04-08 04:05:00|493.95|491.15|493.78|490.98|494.28|491.48|493.78|490.98|0
1649391000000|2022-04-08 04:10:00|493.86|491.06|493.95|491.15|494.44|491.64|493.86|491.06|0
1649391300000|2022-04-08 04:15:00|494.11|491.31|493.29|490.49|494.11|491.31|493.29|490.49|0
1649391600000|2022-04-08 04:20:00|493.45|490.65|491.6|488.8|493.45|490.65|491.44|488.64|0
1649391900000|2022-04-08 04:25:00|491.44|488.64|492.09|489.29|492.26|489.46|491.44|488.64|0
1649392200000|2022-04-08 04:30:00|492.26|489.46|491.93|489.13|492.26|489.46|491.76|488.96|0
1649392500000|2022-04-08 04:35:00|492.09|489.29|492.42|489.62|492.74|489.94|492.09|489.29|0
1649392800000|2022-04-08 04:40:00|492.58|489.78|491.84|489.04|492.91|490.11|491.76|488.96|0
1649393100000|2022-04-08 04:45:00|491.76|488.96|491.1|488.3|491.76|488.96|491.1|488.3|0
1649393400000|2022-04-08 04:50:00|491.26|488.46|490.44|487.64|491.26|488.46|490.44|487.64|0
1649393700000|2022-04-08 04:55:00|490.61|487.81|491.42|488.62|491.42|488.62|490.44|487.64|0
1649394000000|2022-04-08 05:00:00|491.26|488.46|491.26|488.46|492.08|489.28|491.09|488.29|0
1649394300000|2022-04-08 05:05:00|491.09|488.29|491.42|488.62|491.42|488.62|490.44|487.64|0
1649394600000|2022-04-08 05:10:00|491.25|488.45|493.06|490.26|493.06|490.26|490.93|488.13|0
1649394900000|2022-04-08 05:15:00|493.22|490.42|494.53|491.73|494.61|491.81|492.89|490.09|0
1649395200000|2022-04-08 05:20:00|494.7|491.9|494.53|491.73|495.19|492.39|494.04|491.24|0
1649395500000|2022-04-08 05:25:00|494.36|491.56|494.2|491.4|494.69|491.89|493.71|490.91|0
1649395800000|2022-04-08 05:30:00|494.03|491.23|494.2|491.4|494.36|491.56|493.7|490.9|0
1649396100000|2022-04-08 05:35:00|494.11|491.31|493.87|491.07|494.2|491.4|493.54|490.74|0
1649396400000|2022-04-08 05:40:00|493.7|490.9|494.03|491.23|494.03|491.23|493.37|490.57|0
1649396700000|2022-04-08 05:45:00|494.19|491.39|494.76|491.96|494.85|492.05|494.03|491.23|0
1649397000000|2022-04-08 05:50:00|494.68|491.88|495.67|492.87|496.16|493.36|494.43|491.63|0
1649397300000|2022-04-08 05:55:00|495.58|492.78|496.16|493.36|496.82|494.02|495.5|492.7|0
1649397600000|2022-04-08 06:00:00|496.32|493.52|495.5|492.7|497.31|494.51|495.17|492.37|0
1649397900000|2022-04-08 06:05:00|495.58|492.78|498.29|495.49|498.29|495.49|495.5|492.7|0
1649398200000|2022-04-08 06:10:00|498.13|495.33|496.81|494.01|498.13|495.33|496.15|493.35|0
1649398500000|2022-04-08 06:15:00|496.64|493.84|497.3|494.5|498.29|495.49|496.48|493.68|0
1649398800000|2022-04-08 06:20:00|497.14|494.34|499.41|496.61|499.41|496.61|496.36|493.56|0
1649399100000|2022-04-08 06:25:00|499.25|496.45|498.26|495.46|500.6|497.8|498.26|495.46|0
1649399400000|2022-04-08 06:30:00|498.42|495.62|499.58|496.78|499.74|496.94|498.42|495.62|0
1649399700000|2022-04-08 06:35:00|499.41|496.61|498.75|495.95|500.4|497.6|498.42|495.62|0
1649400000000|2022-04-08 06:40:00|498.58|495.78|498.75|495.95|498.82|496.02|497.18|494.38|0
1649400300000|2022-04-08 06:45:00|498.58|495.78|499.24|496.44|499.57|496.77|498.08|495.28|0
1649400600000|2022-04-08 06:50:00|499.4|496.6|500.56|497.76|501.06|498.26|499.07|496.27|0
1649400900000|2022-04-08 06:55:00|500.72|497.92|501.13|498.33|501.88|499.08|500.56|497.76|0
1649401200000|2022-04-08 07:00:00|501.22|498.42|498.24|495.44|501.55|498.75|498.24|495.44|0
1649401500000|2022-04-08 07:05:00|498.12|495.72|498.2|495.8|499.03|496.63|496.39|493.99|0
1649401800000|2022-04-08 07:10:00|498.37|495.97|500.18|497.78|500.76|498.36|497.87|495.47|0
1649402100000|2022-04-08 07:15:00|500.26|497.86|499.36|496.96|500.35|497.95|497.71|495.31|0
1649402400000|2022-04-08 07:20:00|499.43|497.03|499.76|497.36|501.58|499.18|499.1|496.7|0
1649402700000|2022-04-08 07:25:00|499.68|497.28|499.68|497.28|500.34|497.94|498.69|496.29|0
1649403000000|2022-04-08 07:30:00|499.6|497.2|499.68|497.28|500.01|497.61|497.94|495.54|0
1649403300000|2022-04-08 07:35:00|499.84|497.44|502.82|500.42|502.99|500.59|499.84|497.44|0
1649403600000|2022-04-08 07:40:00|502.99|500.59|503.23|500.83|503.65|501.25|501.83|499.43|0
1649403900000|2022-04-08 07:45:00|503.15|500.75|502.07|499.67|503.15|500.75|501.08|498.68|0
1649404200000|2022-04-08 07:50:00|502.15|499.75|502.98|500.58|504.48|502.08|502.15|499.75|0
1649404500000|2022-04-08 07:55:00|503.15|500.75|504.47|502.07|504.72|502.32|502.81|500.41|0
1649404800000|2022-04-08 08:00:00|504.31|501.91|506.3|503.9|506.3|503.9|503.97|501.57|0
1649405100000|2022-04-08 08:05:00|506.46|504.06|506.3|503.9|508.5|506.1|505.3|502.9|0
1649405400000|2022-04-08 08:10:00|506.46|504.06|505.87|503.47|506.71|504.31|505.79|503.39|0
1649405700000|2022-04-08 08:15:00|505.79|503.39|505.29|502.89|505.96|503.56|504.46|502.06|0
1649406000000|2022-04-08 08:20:00|505.21|502.81|505.96|503.56|506.12|503.72|505.21|502.81|0
1649406300000|2022-04-08 08:25:00|505.87|503.47|506.79|504.39|507.62|505.22|505.62|503.22|0
1649406600000|2022-04-08 08:30:00|506.95|504.55|506.12|503.72|507.62|505.22|505.95|503.55|0
1649406900000|2022-04-08 08:35:00|505.95|503.55|505.29|502.89|505.95|503.55|504.95|502.55|0
1649407200000|2022-04-08 08:40:00|505.12|502.72|503.95|501.55|505.28|502.88|503.95|501.55|0
1649407500000|2022-04-08 08:45:00|503.79|501.39|502.96|500.56|504.29|501.89|502.79|500.39|0
1649407800000|2022-04-08 08:50:00|503.12|500.72|501.46|499.06|503.12|500.72|501.46|499.06|0
1649408100000|2022-04-08 08:55:00|500.97|498.57|500.63|498.23|500.97|498.57|499.81|497.41|0
1649408400000|2022-04-08 09:00:00|500.3|497.9|498.65|496.25|500.3|497.9|497.66|495.26|0
1649408700000|2022-04-08 09:05:00|498.81|496.41|497.32|494.92|499.14|496.74|495.43|493.03|0
1649409000000|2022-04-08 09:10:00|497.16|494.76|498.31|495.91|498.97|496.57|497.16|494.76|0
1649409300000|2022-04-08 09:15:00|498.39|495.99|498.72|496.32|498.72|496.32|497.98|495.58|0
1649409600000|2022-04-08 09:20:00|498.64|496.24|498.8|496.4|498.81|496.41|498.47|496.07|0
1649409900000|2022-04-08 09:25:00|498.72|496.32|498.47|496.07|498.97|496.57|498.31|495.91|0
1649410200000|2022-04-08 09:30:00|498.64|496.24|498.3|495.9|498.64|496.24|497.89|495.49|0
1649410500000|2022-04-08 09:35:00|498.14|495.74|498.63|496.23|498.63|496.23|496.82|494.42|0
1649410800000|2022-04-08 09:40:00|498.55|496.15|497.06|494.66|498.63|496.23|497.06|494.66|0
1649411100000|2022-04-08 09:45:00|496.98|494.58|499.45|497.05|499.45|497.05|496.98|494.58|0
1649411400000|2022-04-08 09:50:00|499.29|496.89|499.12|496.72|499.62|497.22|498.79|496.39|0
1649411700000|2022-04-08 09:55:00|499.03|496.63|499.28|496.88|499.61|497.21|498.79|496.39|0
1649412000000|2022-04-08 10:00:00|499.12|496.72|499.28|496.88|500.11|497.71|497.96|495.56|0
1649412300000|2022-04-08 10:05:00|499.12|496.72|498.95|496.55|499.36|496.96|498.45|496.05|0
1649412600000|2022-04-08 10:10:00|499.03|496.63|496.39|493.99|499.44|497.04|496.39|493.99|0
1649412900000|2022-04-08 10:15:00|496.64|494.24|495.89|493.49|498.45|496.05|495.81|493.41|0
1649413200000|2022-04-08 10:20:00|495.97|493.57|495.81|493.41|496.47|494.07|495.15|492.75|0
1649413500000|2022-04-08 10:25:00|495.64|493.24|495.97|493.57|496.3|493.9|495.06|492.66|0
1649413800000|2022-04-08 10:30:00|495.81|493.41|495.47|493.07|496.13|493.73|495.15|492.75|0
1649414100000|2022-04-08 10:35:00|495.55|493.15|496.62|494.22|496.79|494.39|494.98|492.58|0
1649414400000|2022-04-08 10:40:00|496.95|494.55|497.94|495.54|498.27|495.87|496.62|494.22|0
1649414700000|2022-04-08 10:45:00|498.11|495.71|498.44|496.04|498.77|496.37|497.45|495.05|0
1649415000000|2022-04-08 10:50:00|498.6|496.2|500.33|497.93|500.33|497.93|498.6|496.2|0
1649415300000|2022-04-08 10:55:00|500.25|497.85|501.24|498.84|501.57|499.17|500|497.6|0
1649415600000|2022-04-08 11:00:00|501.41|499.01|500.41|498.01|501.57|499.17|500.08|497.68|0
1649415900000|2022-04-08 11:05:00|500.58|498.18|502.23|499.83|503.44|501.04|500.58|498.18|0
1649416200000|2022-04-08 11:10:00|502.07|499.67|501.73|499.33|502.56|500.16|501.4|499|0
1649416500000|2022-04-08 11:15:00|501.57|499.17|501.31|498.91|502.23|499.83|501.07|498.67|0
1649416800000|2022-04-08 11:20:00|501.4|499|501.4|499|502.72|500.32|501.06|498.66|0
1649417100000|2022-04-08 11:25:00|501.56|499.16|502.22|499.82|502.22|499.82|501.56|499.16|0
1649417400000|2022-04-08 11:30:00|502.3|499.9|501.89|499.49|502.3|499.9|500.73|498.33|0
1649417700000|2022-04-08 11:35:00|501.72|499.32|503.54|501.14|503.54|501.14|501.64|499.24|0
1649418000000|2022-04-08 11:40:00|503.71|501.31|503.46|501.06|504.37|501.97|503.21|500.81|0
1649418300000|2022-04-08 11:45:00|503.54|501.14|503.04|500.64|503.71|501.31|503.04|500.64|0
1649418600000|2022-04-08 11:50:00|502.88|500.48|502.71|500.31|503.21|500.81|502.05|499.65|0
1649418900000|2022-04-08 11:55:00|502.87|500.47|501.88|499.48|502.87|500.47|501.05|498.65|0
1649419200000|2022-04-08 12:00:00|502.04|499.64|500.05|497.65|502.54|500.14|499.72|497.32|0
1649419500000|2022-04-08 12:05:00|499.97|497.57|500.05|497.65|500.55|498.15|499.56|497.16|0
1649419800000|2022-04-08 12:10:00|499.89|497.49|499.39|496.99|499.89|497.49|499.06|496.66|0
1649420100000|2022-04-08 12:15:00|499.47|497.07|498.89|496.49|500.05|497.65|498.56|496.16|0
1649420400000|2022-04-08 12:20:00|498.97|496.57|500.04|497.64|500.21|497.81|498.89|496.49|0
1649420700000|2022-04-08 12:25:00|499.88|497.48|499.71|497.31|500.54|498.14|499.38|496.98|0
1649421000000|2022-04-08 12:30:00|499.88|497.48|497.89|495.49|500.21|497.81|497.56|495.16|0
1649421300000|2022-04-08 12:35:00|497.73|495.33|497.07|494.67|498.55|496.15|497.07|494.67|0
1649421600000|2022-04-08 12:40:00|496.74|494.34|495.25|492.85|496.74|494.34|494.43|492.03|0
1649421900000|2022-04-08 12:45:00|495.09|492.69|493.77|491.37|495.42|493.02|492.62|490.22|0
1649422200000|2022-04-08 12:50:00|493.11|490.71|492.78|490.38|493.77|491.37|492.12|489.72|0
1649422500000|2022-04-08 12:55:00|493.11|490.71|493.27|490.87|493.76|491.36|492.78|490.38|0
1649422800000|2022-04-08 13:00:00|492.94|490.54|489.82|487.42|492.94|490.54|487.06|484.66|0
1649423100000|2022-04-08 13:05:00|489.99|487.59|489.82|487.42|490.31|487.91|489.17|486.77|0
1649423400000|2022-04-08 13:10:00|489.66|487.26|488.71|486.31|489.66|487.26|487.89|485.49|0
1649423700000|2022-04-08 13:15:00|488.55|486.15|490.01|487.61|490.34|487.94|488.38|485.98|0
1649424000000|2022-04-08 13:20:00|489.85|487.45|489.52|487.12|490.34|487.94|489.03|486.63|0
1649424300000|2022-04-08 13:25:00|489.6|487.2|488.21|485.81|489.69|487.29|487.56|485.16|0
1649424600000|2022-04-08 13:30:00|488.87|486.47|485.11|482.71|489.52|487.12|482.51|480.11|0
1649424900000|2022-04-08 13:35:00|484.13|481.73|483.32|480.92|484.46|482.06|482.34|479.94|0
1649425200000|2022-04-08 13:40:00|482.67|480.27|478.12|475.72|483.32|480.92|478.12|475.72|0
1649425500000|2022-04-08 13:45:00|477.8|475.4|479.82|477.42|481.04|478.64|476.67|474.27|0
1649425800000|2022-04-08 13:50:00|479.42|477.02|476.02|473.62|480.23|477.83|475.54|473.14|0
1649426100000|2022-04-08 13:55:00|475.7|473.3|476.66|474.26|477.96|475.56|475.21|472.81|0
1649426400000|2022-04-08 14:00:00|475.21|472.81|481.03|478.63|481.36|478.96|475.21|472.81|0
1649426700000|2022-04-08 14:05:00|480.87|478.47|483.79|481.39|484.93|482.53|479.57|477.17|0
1649427000000|2022-04-08 14:10:00|483.95|481.55|476.8|474.4|483.95|481.55|474.85|472.45|0
1649427300000|2022-04-08 14:15:00|477.12|474.72|476.63|474.23|477.61|475.21|473.24|470.84|0
1649427600000|2022-04-08 14:20:00|476.8|474.4|479.39|476.99|480.37|477.97|476.47|474.07|0
1649427900000|2022-04-08 14:25:00|479.47|477.07|481.5|479.1|481.99|479.59|477.93|475.53|0
1649428200000|2022-04-08 14:30:00|481.34|478.94|483.46|481.06|485.42|483.02|481.18|478.78|0
1649428500000|2022-04-08 14:35:00|483.62|481.22|483.62|481.22|485.09|482.69|481.66|479.26|0
1649428800000|2022-04-08 14:40:00|483.95|481.55|482.15|479.75|484.93|482.53|481.82|479.42|0
1649429100000|2022-04-08 14:45:00|481.82|479.42|480.52|478.12|484.6|482.2|480.19|477.79|0
1649429400000|2022-04-08 14:50:00|480.84|478.44|491.64|489.24|491.97|489.57|480.84|478.44|0
1649429700000|2022-04-08 14:55:00|491.32|488.92|496.92|494.52|496.92|494.52|490.82|488.42|0
1649430000000|2022-04-08 15:00:00|496.42|494.02|496.21|493.81|503.19|500.79|495.27|492.87|0
1649430300000|2022-04-08 15:05:00|496.7|494.3|495.05|492.65|497.37|494.97|494.05|491.65|0
1649430600000|2022-04-08 15:10:00|494.55|492.15|497.05|494.65|498.21|495.81|494.05|491.65|0
1649430900000|2022-04-08 15:15:00|497.22|494.82|494.08|491.68|497.22|494.82|493.75|491.35|0
1649431200000|2022-04-08 15:20:00|494.24|491.84|491.77|489.37|494.24|491.84|491.27|488.87|0
1649431500000|2022-04-08 15:25:00|491.27|488.87|493.58|491.18|493.58|491.18|490.55|488.15|0
1649431800000|2022-04-08 15:30:00|493.74|491.34|495.39|492.99|497.05|494.65|493.58|491.18|0
1649432100000|2022-04-08 15:35:00|495.31|492.91|493.74|491.34|495.31|492.91|490.44|488.04|0
1649432400000|2022-04-08 15:40:00|493.08|490.68|492.91|490.51|494.4|492|491.76|489.36|0
1649432700000|2022-04-08 15:45:00|492.58|490.18|493.57|491.17|496.54|494.14|491.43|489.03|0
1649433000000|2022-04-08 15:50:00|493.07|490.67|493.73|491.33|496.37|493.97|492.91|490.51|0
1649433300000|2022-04-08 15:55:00|493.9|491.5|495.21|492.81|496.54|494.14|492.91|490.51|0
1649433600000|2022-04-08 16:00:00|495.05|492.65|495.95|493.55|497.11|494.71|494.8|492.4|0
1649433900000|2022-04-08 16:05:00|495.87|493.47|495.21|492.81|496.95|494.55|493.89|491.49|0
1649434200000|2022-04-08 16:10:00|494.88|492.48|494.22|491.82|497.03|494.63|491.91|489.51|0
1649434500000|2022-04-08 16:15:00|494.55|492.15|496.86|494.46|497.6|495.2|492.4|490|0
1649434800000|2022-04-08 16:20:00|497.02|494.62|499.34|496.94|499.76|497.36|496.69|494.29|0
1649435100000|2022-04-08 16:25:00|499.18|496.78|500.06|497.66|501.31|498.91|498.45|496.05|0
1649435400000|2022-04-08 16:30:00|499.98|497.58|496|493.6|500.23|497.83|495.58|493.18|0
1649435700000|2022-04-08 16:35:00|496.66|494.26|497.65|495.25|497.65|495.25|495.67|493.27|0
1649436000000|2022-04-08 16:40:00|497.82|495.42|496.66|494.26|498.98|496.58|496.16|493.76|0
1649436300000|2022-04-08 16:45:00|496.49|494.09|494.67|492.27|497.65|495.25|494.34|491.94|0
1649436600000|2022-04-08 16:50:00|494.84|492.44|497.15|494.75|497.81|495.41|493.84|491.44|0
1649436900000|2022-04-08 16:55:00|496.99|494.59|498.48|496.08|498.97|496.57|496.82|494.42|0
1649437200000|2022-04-08 17:00:00|498.31|495.91|497.31|494.91|498.64|496.24|495.16|492.76|0
1649437500000|2022-04-08 17:05:00|496.98|494.58|496.81|494.41|497.15|494.75|494.83|492.43|0
1649437800000|2022-04-08 17:10:00|497.14|494.74|493.5|491.1|497.14|494.74|493.5|491.1|0
1649438100000|2022-04-08 17:15:00|493.67|491.27|492.51|490.11|494|491.6|492.18|489.78|0
1649438400000|2022-04-08 17:20:00|492.59|490.19|493.83|491.43|494.66|492.26|492.34|489.94|0
1649438700000|2022-04-08 17:25:00|493.5|491.1|492.01|489.61|493.5|491.1|491.85|489.45|0
1649439000000|2022-04-08 17:30:00|492.18|489.78|490.2|487.8|492.51|490.11|490.2|487.8|0
1649439300000|2022-04-08 17:35:00|490.03|487.63|490.69|488.29|492.01|489.61|490.03|487.63|0
1649439600000|2022-04-08 17:40:00|490.52|488.12|490.85|488.45|491.35|488.95|489.21|486.81|0
1649439900000|2022-04-08 17:45:00|490.69|488.29|488.71|486.31|490.69|488.29|488.22|485.82|0
1649440200000|2022-04-08 17:50:00|488.38|485.98|489.53|487.13|490.52|488.12|488.05|485.65|0
1649440500000|2022-04-08 17:55:00|489.36|486.96|490.02|487.62|490.18|487.78|488.87|486.47|0
1649440800000|2022-04-08 18:00:00|489.69|487.29|488.21|485.81|491.17|488.77|487.88|485.48|0
1649441100000|2022-04-08 18:05:00|488.37|485.97|490.35|487.95|490.51|488.11|487.72|485.32|0
1649441400000|2022-04-08 18:10:00|490.51|488.11|491.83|489.43|491.99|489.59|490.34|487.94|0
1649441700000|2022-04-08 18:15:00|491.99|489.59|490.18|487.78|491.99|489.59|489.52|487.12|0
1649442000000|2022-04-08 18:20:00|490.01|487.61|487.87|485.47|492.81|490.41|487.71|485.31|0
1649442300000|2022-04-08 18:25:00|487.71|485.31|484.26|481.86|487.71|485.31|482.63|480.23|0
1649442600000|2022-04-08 18:30:00|484.1|481.7|484.94|482.54|485.76|483.36|482.3|479.9|0
1649442900000|2022-04-08 18:35:00|484.78|482.38|486.9|484.5|487.88|485.48|483.96|481.56|0
1649443200000|2022-04-08 18:40:00|486.41|484.01|485.75|483.35|488.21|485.81|485.26|482.86|0
1649443500000|2022-04-08 18:45:00|485.92|483.52|488.86|486.46|489.03|486.63|485.59|483.19|0
1649443800000|2022-04-08 18:50:00|488.94|486.54|492.64|490.24|493.63|491.23|488.53|486.13|0
1649444100000|2022-04-08 18:55:00|492.47|490.07|490.33|487.93|492.97|490.57|489.68|487.28|0
1649444400000|2022-04-08 19:00:00|489.84|487.44|489.51|487.11|490.99|488.59|489.02|486.62|0
1649444700000|2022-04-08 19:05:00|489.68|487.28|488.36|485.96|491.15|488.75|487.71|485.31|0
1649445000000|2022-04-08 19:10:00|488.2|485.8|491.23|488.83|494.11|491.71|487.38|484.98|0
1649445300000|2022-04-08 19:15:00|490.82|488.42|490.82|488.42|495.26|492.86|490.16|487.76|0
1649445600000|2022-04-08 19:20:00|490.65|488.25|490.98|488.58|492.05|489.65|489.34|486.94|0
1649445900000|2022-04-08 19:25:00|490.82|488.42|492.29|489.89|492.46|490.06|490.81|488.41|0
1649446200000|2022-04-08 19:30:00|492.79|490.39|488.84|486.44|493.77|491.37|488.84|486.44|0
1649446500000|2022-04-08 19:35:00|488.02|485.62|486.71|484.31|488.35|485.95|486.55|484.15|0
1649446800000|2022-04-08 19:40:00|487.04|484.64|490.81|488.41|490.81|488.41|486.06|483.66|0
1649447100000|2022-04-08 19:45:00|490.31|487.91|485.23|482.83|491.63|489.23|485.23|482.83|0
1649447400000|2022-04-08 19:50:00|484.74|482.34|482.48|480.08|485.23|482.83|478.29|475.89|0
1649447700000|2022-04-08 19:55:00|482.89|480.49|484.84|482.44|484.84|482.44|479.64|477.24|0
1649448000000|2022-04-08 20:00:00|485.33|482.93|485.82|483.42|487.78|485.38|485.33|482.93|0
1649448300000|2022-04-08 20:05:00|485.98|483.58|485.82|483.42|486.14|483.74|484.84|482.44|0
1649448600000|2022-04-08 20:10:00|485.98|483.58|484.02|481.62|485.98|483.58|484.02|481.62|0
1649055900000|2022-04-04 07:05:00|523.88|521.48|519.91|517.51|524.05|521.65|519.15|516.75|0
1649056200000|2022-04-04 07:10:00|519.83|517.43|514.62|512.22|520|517.6|514.11|511.71|0
1649056500000|2022-04-04 07:15:00|514.45|512.05|516.12|513.72|517.13|514.73|513.78|511.38|0
1649056800000|2022-04-04 07:20:00|515.87|513.47|515.45|513.05|516.79|514.39|515.11|512.71|0
1649057100000|2022-04-04 07:25:00|515.62|513.22|515.45|513.05|516.2|513.8|514.61|512.21|0
1649057400000|2022-04-04 07:30:00|515.62|513.22|517.8|515.4|517.8|515.4|515.62|513.22|0
1649057700000|2022-04-04 07:35:00|517.71|515.31|518.21|515.81|518.47|516.07|517.12|514.72|0
1649058000000|2022-04-04 07:40:00|518.3|515.9|516.95|514.55|518.97|516.57|516.95|514.55|0
1649058300000|2022-04-04 07:45:00|516.86|514.46|516.95|514.55|516.95|514.55|516.62|514.22|0
1649058600000|2022-04-04 07:50:00|516.78|514.38|516.95|514.55|516.95|514.55|516.78|514.38|0
1649058900000|2022-04-04 07:55:00|516.78|514.38|516.78|514.38|516.95|514.55|515.77|513.37|0
1649059200000|2022-04-04 08:00:00|516.95|514.55|515.26|512.86|518.12|515.72|514.26|511.86|0
1649059500000|2022-04-04 08:05:00|515.34|512.94|515.6|513.2|516.61|514.21|514.59|512.19|0
1649059800000|2022-04-04 08:10:00|515.77|513.37|516.6|514.2|516.6|514.2|515.26|512.86|0
1649060100000|2022-04-04 08:15:00|516.44|514.04|516.6|514.2|516.77|514.37|515.43|513.03|0
1649060400000|2022-04-04 08:20:00|516.77|514.37|517.78|515.38|518.11|515.71|516.26|513.86|0
1649060700000|2022-04-04 08:25:00|517.61|515.21|518.95|516.55|518.95|516.55|516.6|514.2|0
1649061000000|2022-04-04 08:30:00|519.12|516.72|519.96|517.56|520.3|517.9|518.95|516.55|0
1649061300000|2022-04-04 08:35:00|520.13|517.73|517.6|515.2|520.46|518.06|516.59|514.19|0
1649061600000|2022-04-04 08:40:00|517.18|514.78|515.75|513.35|517.68|515.28|515.75|513.35|0
1649061900000|2022-04-04 08:45:00|515.92|513.52|517.43|515.03|517.6|515.2|515.92|513.52|0
1649062200000|2022-04-04 08:50:00|517.51|515.11|518.27|515.87|518.27|515.87|517.26|514.86|0
1649062500000|2022-04-04 08:55:00|518.44|516.04|518.1|515.7|518.68|516.28|517.93|515.53|0
1649062800000|2022-04-04 09:00:00|517.93|515.53|520.45|518.05|520.53|518.13|517.93|515.53|0
1649063100000|2022-04-04 09:05:00|520.62|518.22|522.81|520.41|523.32|520.92|520.45|518.05|0
1649063400000|2022-04-04 09:10:00|522.98|520.58|524.24|521.84|524.5|522.1|522.98|520.58|0
1649063700000|2022-04-04 09:15:00|524.33|521.93|523.48|521.08|524.84|522.44|523.32|520.92|0
1649064000000|2022-04-04 09:20:00|523.4|521|523.99|521.59|524.5|522.1|523.15|520.75|0
1649064300000|2022-04-04 09:25:00|523.82|521.42|523.48|521.08|523.9|521.5|523.48|521.08|0
1649064600000|2022-04-04 09:30:00|523.65|521.25|522.97|520.57|523.65|521.25|521.87|519.47|0
1649064900000|2022-04-04 09:35:00|523.14|520.74|524.49|522.09|525.34|522.94|522.97|520.57|0
1649065200000|2022-04-04 09:40:00|524.83|522.43|523.98|521.58|525|522.6|523.89|521.49|0
1649065500000|2022-04-04 09:45:00|524.15|521.75|524.32|521.92|524.32|521.92|523.64|521.24|0
1649065800000|2022-04-04 09:50:00|524.49|522.09|523.47|521.07|524.99|522.59|523.47|521.07|0
1649066100000|2022-04-04 09:55:00|523.64|521.24|525.16|522.76|526.18|523.78|523.64|521.24|0
1649066400000|2022-04-04 10:00:00|525.24|522.84|524.48|522.08|526.01|523.61|524.48|522.08|0
1649066700000|2022-04-04 10:05:00|524.65|522.25|525.15|522.75|525.32|522.92|524.48|522.08|0
1649067000000|2022-04-04 10:10:00|525.32|522.92|525.83|523.43|526|523.6|524.48|522.08|0
1649067300000|2022-04-04 10:15:00|526|523.6|526.17|523.77|527.69|525.29|525.49|523.09|0
1649067600000|2022-04-04 10:20:00|526.34|523.94|526.84|524.44|527.52|525.12|525.83|523.43|0
1649067900000|2022-04-04 10:25:00|526.92|524.52|524.81|522.41|527.18|524.78|524.81|522.41|0
1649068200000|2022-04-04 10:30:00|524.89|522.49|524.3|521.9|524.98|522.58|524.13|521.73|0
1649068500000|2022-04-04 10:35:00|524.13|521.73|523.45|521.05|524.13|521.73|523.45|521.05|0
1649068800000|2022-04-04 10:40:00|523.28|520.88|523.11|520.71|523.95|521.55|522.94|520.54|0
1649069100000|2022-04-04 10:45:00|523.28|520.88|523.11|520.71|523.62|521.22|522.94|520.54|0
1649069400000|2022-04-04 10:50:00|522.94|520.54|522.77|520.37|523.27|520.87|522.43|520.03|0
1649069700000|2022-04-04 10:55:00|522.6|520.2|522.76|520.36|522.85|520.45|522.26|519.86|0
1649070000000|2022-04-04 11:00:00|522.6|520.2|523.35|520.95|523.44|521.04|522.51|520.11|0
1649070300000|2022-04-04 11:05:00|523.44|521.04|524.28|521.88|524.28|521.88|523.01|520.61|0
1649070600000|2022-04-04 11:10:00|524.11|521.71|524.28|521.88|524.62|522.22|523.6|521.2|0
1649070900000|2022-04-04 11:15:00|524.11|521.71|525.37|522.97|526.31|523.91|524.11|521.71|0
1649071200000|2022-04-04 11:20:00|525.46|523.06|525.29|522.89|526.14|523.74|525.12|522.72|0
1649071500000|2022-04-04 11:25:00|525.46|523.06|525.46|523.06|525.46|523.06|524.61|522.21|0
1649071800000|2022-04-04 11:30:00|525.37|522.97|524.27|521.87|525.63|523.23|524.27|521.87|0
1649072100000|2022-04-04 11:35:00|524.35|521.95|523.76|521.36|524.35|521.95|523.09|520.69|0
1649072400000|2022-04-04 11:40:00|523.93|521.53|524.1|521.7|524.27|521.87|523.76|521.36|0
1649072700000|2022-04-04 11:45:00|523.93|521.53|523.42|521.02|524.1|521.7|523.25|520.85|0
1649073000000|2022-04-04 11:50:00|523.25|520.85|524.94|522.54|524.94|522.54|523.25|520.85|0
1649073300000|2022-04-04 11:55:00|525.11|522.71|526.2|523.8|527.14|524.74|524.94|522.54|0
1649073600000|2022-04-04 12:00:00|526.29|523.89|525.1|522.7|526.97|524.57|524.93|522.53|0
1649073900000|2022-04-04 12:05:00|525.02|522.62|524.09|521.69|525.02|522.62|523.92|521.52|0
1649074200000|2022-04-04 12:10:00|524.26|521.86|524.76|522.36|525.44|523.04|524.09|521.69|0
1649074500000|2022-04-04 12:15:00|524.59|522.19|525.1|522.7|525.78|523.38|524.59|522.19|0
1649074800000|2022-04-04 12:20:00|524.93|522.53|526.62|524.22|526.79|524.39|524.93|522.53|0
1649075100000|2022-04-04 12:25:00|526.45|524.05|524.92|522.52|527.13|524.73|524.75|522.35|0
1649075400000|2022-04-04 12:30:00|525.09|522.69|525.94|523.54|526.11|523.71|524.75|522.35|0
1649075700000|2022-04-04 12:35:00|526.11|523.71|524.07|521.67|526.28|523.88|524.07|521.67|0
1649076000000|2022-04-04 12:40:00|524.24|521.84|523.9|521.5|524.75|522.35|523.39|520.99|0
1649076300000|2022-04-04 12:45:00|523.73|521.33|521.38|518.98|523.73|521.33|520.19|517.79|0
1649076600000|2022-04-04 12:50:00|521.55|519.15|521.54|519.14|522.3|519.9|521.38|518.98|0
1649076900000|2022-04-04 12:55:00|521.38|518.98|520.78|518.38|521.54|519.14|520.03|517.63|0
1649077200000|2022-04-04 13:00:00|520.7|518.3|522.72|520.32|522.89|520.49|520.7|518.3|0
1649077500000|2022-04-04 13:05:00|522.55|520.15|522.55|520.15|523.06|520.66|522.21|519.81|0
1649077800000|2022-04-04 13:10:00|522.38|519.98|523.73|521.33|523.9|521.5|522.38|519.98|0
1649078100000|2022-04-04 13:15:00|523.9|521.5|524.91|522.51|524.91|522.51|523.9|521.5|0
1649078400000|2022-04-04 13:20:00|524.74|522.34|524.06|521.66|524.91|522.51|523.73|521.33|0
1649078700000|2022-04-04 13:25:00|524.23|521.83|522.37|519.97|524.4|522|522.37|519.97|0
1649079000000|2022-04-04 13:30:00|522.04|519.64|516.27|513.87|522.37|519.97|515.43|513.03|0
1649079300000|2022-04-04 13:35:00|516.44|514.04|517.11|514.71|519.46|517.06|516.44|514.04|0
1649079600000|2022-04-04 13:40:00|517.44|515.04|521.31|518.91|522.41|520.01|517.44|515.04|0
1649079900000|2022-04-04 13:45:00|521.65|519.25|522.49|520.09|522.49|520.09|518.28|515.88|0
1649080200000|2022-04-04 13:50:00|522.33|519.93|527.51|525.11|527.77|525.37|522.33|519.93|0
1649080500000|2022-04-04 13:55:00|527.77|525.37|530.54|528.14|531.57|529.17|527.77|525.37|0
1649080800000|2022-04-04 14:00:00|530.71|528.31|530.88|528.48|531.22|528.82|529.69|527.29|0
1649081100000|2022-04-04 14:05:00|530.54|528.14|529.68|527.28|531.39|528.99|529.51|527.11|0
1649081400000|2022-04-04 14:10:00|530.36|527.96|527.98|525.58|531.55|529.15|527.22|524.82|0
1649081700000|2022-04-04 14:15:00|527.64|525.24|527.47|525.07|527.98|525.58|523.58|521.18|0
1649082000000|2022-04-04 14:20:00|527.64|525.24|530.87|528.47|531.38|528.98|527.13|524.73|0
1649082300000|2022-04-04 14:25:00|531.04|528.64|532.57|530.17|532.57|530.17|530.02|527.62|0
1649082600000|2022-04-04 14:30:00|532.74|530.34|531.03|528.63|533.08|530.68|530.86|528.46|0
1649082900000|2022-04-04 14:35:00|531.2|528.8|531.88|529.48|533.25|530.85|529.16|526.76|0
1649083200000|2022-04-04 14:40:00|532.22|529.82|528.14|525.74|532.22|529.82|528.14|525.74|0
1649083500000|2022-04-04 14:45:00|528.65|526.25|530.86|528.46|531.71|529.31|527.8|525.4|0
1649083800000|2022-04-04 14:50:00|530.69|528.29|530.52|528.12|532.05|529.65|530.52|528.12|0
1649084100000|2022-04-04 14:55:00|529.49|527.09|530|527.6|531.37|528.97|528.47|526.07|0
1649084400000|2022-04-04 15:00:00|530.34|527.94|534.09|531.69|534.6|532.2|529.66|527.26|0
1649084700000|2022-04-04 15:05:00|533.92|531.52|535.68|533.28|536.7|534.3|533.41|531.01|0
1649085000000|2022-04-04 15:10:00|535.16|532.76|534.48|532.08|535.68|533.28|533.12|530.72|0
1649085300000|2022-04-04 15:15:00|534.65|532.25|534.65|532.25|534.82|532.42|533.29|530.89|0
1649085600000|2022-04-04 15:20:00|533.97|531.57|535.16|532.76|535.16|532.76|533.63|531.23|0
1649085900000|2022-04-04 15:25:00|535.5|533.1|535.33|532.93|535.84|533.44|534.13|531.73|0
1649086200000|2022-04-04 15:30:00|535.5|533.1|535.15|532.75|536.86|534.46|534.64|532.24|0
1649086500000|2022-04-04 15:35:00|534.98|532.58|534.98|532.58|535.67|533.27|533.28|530.88|0
1649086800000|2022-04-04 15:40:00|534.64|532.24|534.81|532.41|535.49|533.09|534.47|532.07|0
1649087100000|2022-04-04 15:45:00|534.98|532.58|536.17|533.77|537.37|534.97|534.3|531.9|0
1649087400000|2022-04-04 15:50:00|536|533.6|537.45|535.05|537.54|535.14|535.66|533.26|0
1649087700000|2022-04-04 15:55:00|537.54|535.14|536.85|534.45|538.23|535.83|536.68|534.28|0
1649088000000|2022-04-04 16:00:00|537.03|534.63|536.17|533.77|537.03|534.63|535.83|533.43|0
1649088300000|2022-04-04 16:05:00|536|533.6|535.83|533.43|536.68|534.28|535.48|533.08|0
1649088600000|2022-04-04 16:10:00|536|533.6|537.02|534.62|537.02|534.62|534.97|532.57|0
1649088900000|2022-04-04 16:15:00|536.85|534.45|535.99|533.59|537.02|534.62|535.65|533.25|0
1649089200000|2022-04-04 16:20:00|536.16|533.76|535.82|533.42|536.51|534.11|535.14|532.74|0
1649089500000|2022-04-04 16:25:00|535.99|533.59|536.5|534.1|536.85|534.45|535.48|533.08|0
1649089800000|2022-04-04 16:30:00|536.33|533.93|536.5|534.1|537.36|534.96|536.16|533.76|0
1649090100000|2022-04-04 16:35:00|536.58|534.18|533.25|530.85|536.84|534.44|532.4|530|0
1649090400000|2022-04-04 16:40:00|533.08|530.68|532.05|529.65|533.25|530.85|531.03|528.63|0
1649090700000|2022-04-04 16:45:00|532.22|529.82|532.9|530.5|533.07|530.67|531.2|528.8|0
1649091000000|2022-04-04 16:50:00|533.07|530.67|532.73|530.33|533.25|530.85|531.88|529.48|0
1649091300000|2022-04-04 16:55:00|532.56|530.16|531.36|528.96|532.56|530.16|531.36|528.96|0
1649091600000|2022-04-04 17:00:00|531.19|528.79|531.02|528.62|531.36|528.96|529.83|527.43|0
1649091900000|2022-04-04 17:05:00|530.85|528.45|531.53|529.13|531.87|529.47|530.16|527.76|0
1649092200000|2022-04-04 17:10:00|531.36|528.96|531.36|528.96|531.7|529.3|530.84|528.44|0
1649092500000|2022-04-04 17:15:00|531.53|529.13|533.55|531.15|533.89|531.49|530.84|528.44|0
1649092800000|2022-04-04 17:20:00|533.37|530.97|533.71|531.31|534.23|531.83|532.69|530.29|0
1649093100000|2022-04-04 17:25:00|533.54|531.14|534.4|532|534.57|532.17|533.37|530.97|0
1649093400000|2022-04-04 17:30:00|534.22|531.82|534.56|532.16|535.42|533.02|534.05|531.65|0
1649093700000|2022-04-04 17:35:00|534.74|532.34|533.54|531.14|535.25|532.85|533.45|531.05|0
1649094000000|2022-04-04 17:40:00|533.71|531.31|534.98|532.58|534.98|532.58|533.19|530.79|0
1649094300000|2022-04-04 17:45:00|535.07|532.67|534.39|531.99|535.07|532.67|534.22|531.82|0
1649094600000|2022-04-04 17:50:00|534.56|532.16|535.24|532.84|535.75|533.35|534.56|532.16|0
1649094900000|2022-04-04 17:55:00|535.41|533.01|537.32|534.92|537.83|535.43|535.24|532.84|0
1649095200000|2022-04-04 18:00:00|537.49|535.09|537.66|535.26|537.66|535.26|535.95|533.55|0
1649095500000|2022-04-04 18:05:00|537.83|535.43|533.21|530.81|537.83|535.43|533.21|530.81|0
1649095800000|2022-04-04 18:10:00|533.38|530.98|534.57|532.17|534.74|532.34|532.53|530.13|0
1649096100000|2022-04-04 18:15:00|534.74|532.34|536.62|534.22|536.79|534.39|533.89|531.49|0
1649096400000|2022-04-04 18:20:00|536.79|534.39|537.31|534.91|537.31|534.91|536.11|533.71|0
1649096700000|2022-04-04 18:25:00|537.48|535.08|539.04|536.64|539.73|537.33|537.13|534.73|0
1649097000000|2022-04-04 18:30:00|539.13|536.73|539.9|537.5|539.9|537.5|537.84|535.44|0
1649097300000|2022-04-04 18:35:00|539.73|537.33|539.9|537.5|540.24|537.84|539.38|536.98|0
1649097600000|2022-04-04 18:40:00|539.73|537.33|539.72|537.32|539.9|537.5|539.04|536.64|0
1649097900000|2022-04-04 18:45:00|539.55|537.15|539.89|537.49|541.44|539.04|539.55|537.15|0
1649098200000|2022-04-04 18:50:00|540.06|537.66|541.44|539.04|541.44|539.04|539.21|536.81|0
1649098500000|2022-04-04 18:55:00|541.61|539.21|540.06|537.66|541.78|539.38|540.06|537.66|0
1649098800000|2022-04-04 19:00:00|540.23|537.83|540.4|538|540.92|538.52|539.03|536.63|0
1649099100000|2022-04-04 19:05:00|540.92|538.52|541.09|538.69|541.95|539.55|540.06|537.66|0
1649099400000|2022-04-04 19:10:00|541.6|539.2|540.91|538.51|542.12|539.72|539.37|536.97|0
1649099700000|2022-04-04 19:15:00|541.08|538.68|539.96|537.56|541.26|538.86|539.54|537.14|0
1649100000000|2022-04-04 19:20:00|540.22|537.82|542.11|539.71|542.28|539.88|540.22|537.82|0
1649100300000|2022-04-04 19:25:00|542.28|539.88|540.73|538.33|542.28|539.88|540.22|537.82|0
1649100600000|2022-04-04 19:30:00|540.56|538.16|541.08|538.68|541.93|539.53|539.88|537.48|0
1649100900000|2022-04-04 19:35:00|540.9|538.5|541.11|538.71|542.98|540.58|540.25|537.85|0
1649101200000|2022-04-04 19:40:00|541.28|538.88|538.7|536.3|541.97|539.57|538.53|536.13|0
1649101500000|2022-04-04 19:45:00|538.36|535.96|540.42|538.02|542.31|539.91|537.84|535.44|0
1649101800000|2022-04-04 19:50:00|541.45|539.05|542.99|540.59|544.55|542.15|540.42|538.02|0
1649102100000|2022-04-04 19:55:00|542.82|540.42|544.72|542.32|545.23|542.83|539.04|536.64|0
1649102400000|2022-04-04 20:00:00|544.89|542.49|543.33|540.93|545.06|542.66|542.99|540.59|0
1649102700000|2022-04-04 20:05:00|543.16|540.76|543.85|541.45|544.54|542.14|543.16|540.76|0
1649103000000|2022-04-04 20:10:00|543.68|541.28|542.48|540.08|544.37|541.97|542.48|540.08|0
1649103300000|2022-04-04 20:15:00|542.85|540.05|543.71|540.91|544.23|541.43|542.85|540.05|0
1649103600000|2022-04-04 20:20:00|543.88|541.08|544.57|541.77|544.65|541.85|543.71|540.91|0
1649103900000|2022-04-04 20:25:00|544.74|541.94|544.22|541.42|544.74|541.94|544.13|541.33|0
1649104200000|2022-04-04 20:30:00|544.05|541.25|544.39|541.59|544.39|541.59|543.88|541.08|0
1649104500000|2022-04-04 20:35:00|544.48|541.68|545.08|542.28|545.08|542.28|544.39|541.59|0
1649104800000|2022-04-04 20:40:00|545.26|542.46|545.08|542.28|545.34|542.54|544.91|542.11|0
1649105100000|2022-04-04 20:45:00|544.91|542.11|543.53|540.73|544.91|542.11|543.53|540.73|0
1649105400000|2022-04-04 20:50:00|543.35|540.55|543.87|541.07|543.87|541.07|543.01|540.21|0
1649105700000|2022-04-04 20:55:00|544.04|541.24|542.89|540.09|544.21|541.41|542.74|539.94|0
1649106000000|2022-04-04 21:00:00|542.99|540.19|543.11|540.31|543.11|540.31|542.81|540.01|0
1649106300000|2022-04-04 21:05:00|542.99|540.19|543.1|540.3|543.1|540.3|542.76|539.96|0
1649106600000|2022-04-04 21:10:00|543.01|540.21|543|540.2|543.05|540.25|542.7|539.9|0
1649106900000|2022-04-04 21:15:00|542.91|540.11|542.91|540.11|543.07|540.27|542.85|540.05|0
1649107200000|2022-04-04 21:20:00|542.88|540.08|543.05|540.25|543.05|540.25|542.72|539.92|0
1649107500000|2022-04-04 21:25:00|543.3|540.5|543.58|540.78|543.6|540.8|543.05|540.25|0
1649107800000|2022-04-04 21:30:00|543.6|540.8|543.35|540.55|543.6|540.8|543.27|540.47|0
1649108100000|2022-04-04 21:35:00|543.42|540.62|543.37|540.57|543.52|540.72|543.32|540.52|0
1649108400000|2022-04-04 21:40:00|543.29|540.49|543.21|540.41|543.34|540.54|542.94|540.14|0
1649108700000|2022-04-04 21:45:00|543.19|540.39|543.19|540.39|543.24|540.44|543.19|540.39|0
1649109000000|2022-04-04 21:50:00|543.21|540.41|543.19|540.39|543.21|540.41|543.19|540.39|0
1649109300000|2022-04-04 21:55:00|543.23|540.43|543.54|540.74|543.54|540.74|543.23|540.43|0
1649109600000|2022-04-04 22:00:00|543.49|540.69|542.8|540|543.49|540.69|542.37|539.57|0
1649109900000|2022-04-04 22:05:00|542.63|539.83|542.8|540|543.15|540.35|542.46|539.66|0
1649110200000|2022-04-04 22:10:00|542.63|539.83|542.97|540.17|543.05|540.25|542.63|539.83|0
1649110500000|2022-04-04 22:15:00|543.14|540.34|542.45|539.65|543.14|540.34|542.28|539.48|0
1649110800000|2022-04-04 22:20:00|542.54|539.74|542.28|539.48|542.63|539.83|542.28|539.48|0
1649111100000|2022-04-04 22:25:00|542.45|539.65|542.62|539.82|542.79|539.99|542.11|539.31|0
1649111400000|2022-04-04 22:30:00|542.53|539.73|542.27|539.47|542.62|539.82|542.1|539.3|0
1649111700000|2022-04-04 22:35:00|542.1|539.3|541.93|539.13|542.27|539.47|541.76|538.96|0
1649112000000|2022-04-04 22:40:00|541.76|538.96|541.93|539.13|542.1|539.3|541.75|538.95|0
1649112300000|2022-04-04 22:45:00|542.1|539.3|542.27|539.47|542.44|539.64|542.1|539.3|0
1649112600000|2022-04-04 22:50:00|542.35|539.55|542.09|539.29|542.35|539.55|541.92|539.12|0
1649112900000|2022-04-04 22:55:00|542.27|539.47|542.26|539.46|542.27|539.47|542.09|539.29|0
1649113200000|2022-04-04 23:00:00|542.09|539.29|542.26|539.46|542.26|539.46|542.09|539.29|0
1649113500000|2022-04-04 23:05:00|542.09|539.29|542.26|539.46|542.26|539.46|541.92|539.12|0
1649113800000|2022-04-04 23:10:00|542.17|539.37|541.91|539.11|542.17|539.37|541.91|539.11|0
1649114100000|2022-04-04 23:15:00|542.08|539.28|542.08|539.28|542.08|539.28|541.99|539.19|0
1649114400000|2022-04-04 23:20:00|541.91|539.11|541.91|539.11|542.08|539.28|541.74|538.94|0
1649114700000|2022-04-04 23:25:00|542.08|539.28|542.08|539.28|542.08|539.28|541.73|538.93|0
1649115000000|2022-04-04 23:30:00|542.25|539.45|543.11|540.31|543.11|540.31|542.25|539.45|0
1649115300000|2022-04-04 23:35:00|542.94|540.14|542.94|540.14|543.02|540.22|542.76|539.96|0
1649115600000|2022-04-04 23:40:00|542.76|539.96|542.76|539.96|542.93|540.13|542.42|539.62|0
1649115900000|2022-04-04 23:45:00|542.59|539.79|541.73|538.93|542.76|539.96|541.73|538.93|0
1649116200000|2022-04-04 23:50:00|541.9|539.1|541.72|538.92|541.9|539.1|541.55|538.75|0
1649116500000|2022-04-04 23:55:00|541.9|539.1|541.03|538.23|541.9|539.1|541.03|538.23|0
1649116800000|2022-04-05 00:00:00|541.2|538.4|539.65|536.85|541.2|538.4|539.65|536.85|0
1649117100000|2022-04-05 00:05:00|539.83|537.03|540|537.2|540.34|537.54|539.65|536.85|0
1649117400000|2022-04-05 00:10:00|540.08|537.28|540.17|537.37|540.59|537.79|539.99|537.19|0
1649117700000|2022-04-05 00:15:00|539.99|537.19|539.73|536.93|540.17|537.37|539.13|536.33|0
1649118000000|2022-04-05 00:20:00|539.82|537.02|539.47|536.67|539.99|537.19|539.47|536.67|0
1649118300000|2022-04-05 00:25:00|539.65|536.85|539.64|536.84|539.82|537.02|539.13|536.33|0
1649118600000|2022-04-05 00:30:00|539.82|537.02|540.16|537.36|540.33|537.53|539.47|536.67|0
1649118900000|2022-04-05 00:35:00|540.33|537.53|540.16|537.36|540.5|537.7|540.16|537.36|0
1649119200000|2022-04-05 00:40:00|540.15|537.35|540.32|537.52|540.33|537.53|539.64|536.84|0
1649119500000|2022-04-05 00:45:00|540.15|537.35|539.81|537.01|540.15|537.35|539.46|536.66|0
1649119800000|2022-04-05 00:50:00|539.89|537.09|539.98|537.18|540.67|537.87|539.63|536.83|0
1649120100000|2022-04-05 00:55:00|540.06|537.26|540.83|538.03|540.83|538.03|539.8|537|0
1649120400000|2022-04-05 01:00:00|541.01|538.21|540.49|537.69|541.18|538.38|540.32|537.52|0
1649120700000|2022-04-05 01:05:00|540.32|537.52|540.31|537.51|540.49|537.69|539.97|537.17|0
1649121000000|2022-04-05 01:10:00|540.4|537.6|540.31|537.51|540.66|537.86|540.31|537.51|0
1649121300000|2022-04-05 01:15:00|540.48|537.68|540.83|538.03|540.83|538.03|540.31|537.51|0
1649121600000|2022-04-05 01:20:00|540.65|537.85|540.82|538.02|541.17|538.37|540.65|537.85|0
1649121900000|2022-04-05 01:25:00|540.73|537.93|540.13|537.33|540.73|537.93|539.96|537.16|0
1649122200000|2022-04-05 01:30:00|539.96|537.16|540.39|537.59|540.65|537.85|539.96|537.16|0
1649122500000|2022-04-05 01:35:00|540.3|537.5|540.65|537.85|540.9|538.1|540.3|537.5|0
1649122800000|2022-04-05 01:40:00|540.73|537.93|540.64|537.84|540.73|537.93|540.3|537.5|0
1649123100000|2022-04-05 01:45:00|540.73|537.93|540.99|538.19|540.99|538.19|540.47|537.67|0
1649123400000|2022-04-05 01:50:00|540.98|538.18|541.67|538.87|541.67|538.87|540.98|538.18|0
1649123700000|2022-04-05 01:55:00|541.5|538.7|541.5|538.7|541.67|538.87|541.5|538.7|0
1649124000000|2022-04-05 02:00:00|541.58|538.78|541.67|538.87|541.67|538.87|541.5|538.7|0
1649124300000|2022-04-05 02:05:00|541.49|538.69|541.15|538.35|541.67|538.87|541.15|538.35|0
1649124600000|2022-04-05 02:10:00|540.98|538.18|540.97|538.17|541.15|538.35|540.97|538.17|0
1649124900000|2022-04-05 02:15:00|540.8|538|540.63|537.83|540.97|538.17|540.63|537.83|0
1649125200000|2022-04-05 02:20:00|540.46|537.66|542.35|539.55|542.35|539.55|540.11|537.31|0
1649125500000|2022-04-05 02:25:00|542.43|539.63|542.35|539.55|542.52|539.72|542.35|539.55|0
1649125800000|2022-04-05 02:30:00|542.17|539.37|542.86|540.06|542.86|540.06|542.17|539.37|0
1649126100000|2022-04-05 02:35:00|542.77|539.97|542.86|540.06|542.86|540.06|542.69|539.89|0
1649126400000|2022-04-05 02:40:00|542.77|539.97|542.86|540.06|542.86|540.06|542.68|539.88|0
1649126700000|2022-04-05 02:45:00|542.68|539.88|542.51|539.71|542.68|539.88|542.34|539.54|0
1649127000000|2022-04-05 02:50:00|542.34|539.54|541.82|539.02|542.34|539.54|541.82|539.02|0
1649127300000|2022-04-05 02:55:00|541.65|538.85|541.82|539.02|541.99|539.19|541.64|538.84|0
1649127600000|2022-04-05 03:00:00|541.99|539.19|542.16|539.36|542.33|539.53|541.99|539.19|0
1649127900000|2022-04-05 03:05:00|542.24|539.44|541.98|539.18|542.5|539.7|541.81|539.01|0
1649128200000|2022-04-05 03:10:00|542.16|539.36|542.15|539.35|542.5|539.7|542.15|539.35|0
1649128500000|2022-04-05 03:15:00|542.33|539.53|542.5|539.7|542.5|539.7|542.32|539.52|0
1649128800000|2022-04-05 03:20:00|542.32|539.52|542.15|539.35|542.5|539.7|542.15|539.35|0
1649129100000|2022-04-05 03:25:00|542.32|539.52|541.29|538.49|542.32|539.52|541.29|538.49|0
1649129400000|2022-04-05 03:30:00|541.46|538.66|541.11|538.31|541.46|538.66|540.94|538.14|0
1649129700000|2022-04-05 03:35:00|541.28|538.48|541.45|538.65|541.63|538.83|541.28|538.48|0
1649130000000|2022-04-05 03:40:00|541.54|538.74|541.45|538.65|541.8|539|541.45|538.65|0
1649130300000|2022-04-05 03:45:00|541.36|538.56|541.62|538.82|541.79|538.99|541.28|538.48|0
1649130600000|2022-04-05 03:50:00|541.79|538.99|541.45|538.65|541.79|538.99|541.36|538.56|0
1649130900000|2022-04-05 03:55:00|541.53|538.73|541.62|538.82|541.79|538.99|541.45|538.65|0
1649131200000|2022-04-05 04:00:00|541.79|538.99|541.62|538.82|541.79|538.99|541.44|538.64|0
1649131500000|2022-04-05 04:05:00|541.79|538.99|541.96|539.16|542.13|539.33|541.79|538.99|0
1649131800000|2022-04-05 04:10:00|542.13|539.33|541.78|538.98|542.13|539.33|541.78|538.98|0
1649132100000|2022-04-05 04:15:00|541.96|539.16|541.95|539.15|542.13|539.33|541.95|539.15|0
1649132400000|2022-04-05 04:20:00|541.78|538.98|541.95|539.15|542.04|539.24|541.78|538.98|0
1649132700000|2022-04-05 04:25:00|542.12|539.32|542.12|539.32|542.29|539.49|541.95|539.15|0
1649133000000|2022-04-05 04:30:00|542.2|539.4|542.81|540.01|543.06|540.26|542.12|539.32|0
1649133300000|2022-04-05 04:35:00|542.64|539.84|542.81|540.01|542.81|540.01|542.46|539.66|0
1649133600000|2022-04-05 04:40:00|542.72|539.92|542.46|539.66|542.8|540|542.46|539.66|0
1649133900000|2022-04-05 04:45:00|542.54|539.74|542.8|540|542.8|540|542.46|539.66|0
1649134200000|2022-04-05 04:50:00|542.97|540.17|542.97|540.17|542.97|540.17|542.54|539.74|0
1649134500000|2022-04-05 04:55:00|542.8|540|542.63|539.83|542.97|540.17|542.63|539.83|0
1649134800000|2022-04-05 05:00:00|542.45|539.65|542.97|540.17|543.14|540.34|542.45|539.65|0
1649135100000|2022-04-05 05:05:00|542.8|540|542.45|539.65|542.97|540.17|542.45|539.65|0
1649135400000|2022-04-05 05:10:00|542.36|539.56|542.62|539.82|542.62|539.82|542.28|539.48|0
1649135700000|2022-04-05 05:15:00|542.79|539.99|542.44|539.64|543.31|540.51|542.44|539.64|0
1649136000000|2022-04-05 05:20:00|542.62|539.82|542.79|539.99|542.79|539.99|542.53|539.73|0
1649136300000|2022-04-05 05:25:00|542.87|540.07|543.3|540.5|543.3|540.5|542.87|540.07|0
1649136600000|2022-04-05 05:30:00|543.21|540.41|542.78|539.98|543.21|540.41|542.78|539.98|0
1649136900000|2022-04-05 05:35:00|542.87|540.07|542.95|540.15|543.13|540.33|542.87|540.07|0
1649137200000|2022-04-05 05:40:00|542.78|539.98|542.78|539.98|542.95|540.15|542.44|539.64|0
1649137500000|2022-04-05 05:45:00|542.95|540.15|542.78|539.98|543.12|540.32|542.78|539.98|0
1649137800000|2022-04-05 05:50:00|542.95|540.15|543.29|540.49|543.29|540.49|542.77|539.97|0
1649138100000|2022-04-05 05:55:00|543.46|540.66|544.67|541.87|545.02|542.22|543.46|540.66|0
1649138400000|2022-04-05 06:00:00|544.84|542.04|545.88|543.08|545.88|543.08|544.67|541.87|0
1649138700000|2022-04-05 06:05:00|545.7|542.9|545.18|542.38|546.05|543.25|545.18|542.38|0
1649139000000|2022-04-05 06:10:00|545.01|542.21|543.8|541|545.01|542.21|543.8|541|0
1649139300000|2022-04-05 06:15:00|543.63|540.83|543.11|540.31|543.71|540.91|542.94|540.14|0
1649139600000|2022-04-05 06:20:00|543.28|540.48|543.11|540.31|543.45|540.65|541.9|539.1|0
1649139900000|2022-04-05 06:25:00|543.19|540.39|543.28|540.48|543.45|540.65|542.59|539.79|0
1649140200000|2022-04-05 06:30:00|543.1|540.3|543.18|540.38|543.28|540.48|542.59|539.79|0
1649140500000|2022-04-05 06:35:00|543.27|540.47|543.1|540.3|543.27|540.47|542.93|540.13|0
1649140800000|2022-04-05 06:40:00|542.93|540.13|542.06|539.26|542.93|540.13|542.06|539.26|0
1649141100000|2022-04-05 06:45:00|542.24|539.44|542.73|539.93|542.92|540.12|540.86|538.06|0
1649141400000|2022-04-05 06:50:00|542.81|540.01|542.73|539.93|542.81|540.01|542.21|539.41|0
1649141700000|2022-04-05 06:55:00|543.07|540.27|542.55|539.75|543.07|540.27|541.69|538.89|0
1649142000000|2022-04-05 07:00:00|543.24|540.44|545.13|542.33|547.21|544.41|543.07|540.27|0
1649142300000|2022-04-05 07:05:00|545.02|542.62|543.98|541.58|545.11|542.71|542.52|540.12|0
1649142600000|2022-04-05 07:10:00|544.41|542.01|543.7|540.82|545.28|542.88|542|539.19|0
1649142900000|2022-04-05 07:15:00|543.62|540.74|545.25|542.37|545.34|542.46|542.59|539.71|0
1649143200000|2022-04-05 07:20:00|545.34|542.46|544.99|542.11|545.86|542.98|544.3|541.42|0
1649143500000|2022-04-05 07:25:00|545.08|542.2|546.24|543.36|547.59|544.71|544.3|541.42|0
1649143800000|2022-04-05 07:30:00|546.41|543.53|547.45|544.57|549|546.12|545.72|542.84|0
1649144100000|2022-04-05 07:35:00|547.79|544.91|549.28|546.4|551.26|548.38|547.79|544.91|0
1649144400000|2022-04-05 07:40:00|549.37|546.49|549.89|547.01|550.24|547.36|549.03|546.15|0
1649144700000|2022-04-05 07:45:00|549.8|546.92|550.58|547.7|550.76|547.88|548.76|545.88|0
1649145000000|2022-04-05 07:50:00|550.41|547.53|548.33|545.45|550.41|547.53|547.98|545.1|0
1649145300000|2022-04-05 07:55:00|548.67|545.79|548.67|545.79|549.97|547.09|548.33|545.45|0
1649145600000|2022-04-05 08:00:00|548.58|545.7|547.57|545.17|549.54|546.66|547.57|545.17|0
1649145900000|2022-04-05 08:05:00|547.74|545.34|548.08|545.68|548.43|546.03|547.39|544.99|0
1649146200000|2022-04-05 08:10:00|548.17|545.77|549.29|546.89|549.29|546.89|547.99|545.59|0
1649146500000|2022-04-05 08:15:00|549.12|546.72|548.25|545.85|549.64|547.24|548.08|545.68|0
1649146800000|2022-04-05 08:20:00|548.08|545.68|548.08|545.68|548.94|546.54|547.81|545.41|0
1649147100000|2022-04-05 08:25:00|548.25|545.85|546.17|543.77|548.42|546.02|546|543.6|0
1649147400000|2022-04-05 08:30:00|546|543.6|546.17|543.77|546.69|544.29|545.48|543.08|0
1649147700000|2022-04-05 08:35:00|546.08|543.68|546.69|544.29|547.03|544.63|546|543.6|0
1649148000000|2022-04-05 08:40:00|546.51|544.11|546.68|544.28|547.38|544.98|546.34|543.94|0
1649148300000|2022-04-05 08:45:00|546.51|544.11|544.77|542.37|546.77|544.37|544.77|542.37|0
1649148600000|2022-04-05 08:50:00|544.6|542.2|545.1|542.7|545.96|543.56|544.6|542.2|0
1649148900000|2022-04-05 08:55:00|545.01|542.61|544.41|542.01|545.44|543.04|543.89|541.49|0
1649149200000|2022-04-05 09:00:00|544.23|541.83|544.14|541.74|544.58|542.18|543.8|541.4|0
1649149500000|2022-04-05 09:05:00|544.23|541.83|544.57|542.17|544.92|542.52|544.23|541.83|0
1649149800000|2022-04-05 09:10:00|544.66|542.26|544.74|542.34|544.92|542.52|544.4|542|0
1649150100000|2022-04-05 09:15:00|544.65|542.25|544.23|541.83|544.92|542.52|544.05|541.65|0
1649150400000|2022-04-05 09:20:00|544.31|541.91|543.53|541.13|544.74|542.34|543.36|540.96|0
1649150700000|2022-04-05 09:25:00|543.44|541.04|542.5|540.1|543.53|541.13|541.81|539.41|0
1649151000000|2022-04-05 09:30:00|542.58|540.18|541.79|539.39|542.67|540.27|541.53|539.13|0
1649151300000|2022-04-05 09:35:00|541.87|539.47|539.98|537.58|542.31|539.91|539.89|537.49|0
1649151600000|2022-04-05 09:40:00|540.07|537.67|539.55|537.15|540.24|537.84|539.21|536.81|0
1649151900000|2022-04-05 09:45:00|539.38|536.98|538|535.6|539.38|536.98|537.83|535.43|0
1649152200000|2022-04-05 09:50:00|537.91|535.51|539.34|536.94|539.68|537.28|537.48|535.08|0
1649152500000|2022-04-05 09:55:00|539.16|536.76|538.82|536.42|539.51|537.11|538.3|535.9|0
1649152800000|2022-04-05 10:00:00|538.65|536.25|539.85|537.45|540.19|537.79|538.21|535.81|0
1649153100000|2022-04-05 10:05:00|539.68|537.28|537.27|534.87|540.19|537.79|536.76|534.36|0
1649153400000|2022-04-05 10:10:00|537.1|534.7|537.27|534.87|537.61|535.21|536.58|534.18|0
1649153700000|2022-04-05 10:15:00|537.1|534.7|538.47|536.07|538.47|536.07|537.1|534.7|0
1649154000000|2022-04-05 10:20:00|538.38|535.98|535.89|533.49|538.64|536.24|535.38|532.98|0
1649154300000|2022-04-05 10:25:00|536.24|533.84|536.58|534.18|536.75|534.35|535.63|533.23|0
1649154600000|2022-04-05 10:30:00|536.66|534.26|535.38|532.98|537.78|535.38|535.38|532.98|0
1649154900000|2022-04-05 10:35:00|535.72|533.32|535.54|533.14|536.06|533.66|534.86|532.46|0
1649155200000|2022-04-05 10:40:00|535.37|532.97|536.74|534.34|536.74|534.34|535.37|532.97|0
1649155500000|2022-04-05 10:45:00|536.57|534.17|536.91|534.51|537.08|534.68|535.88|533.48|0
1649155800000|2022-04-05 10:50:00|536.57|534.17|538.11|535.71|538.45|536.05|536.48|534.08|0
1649156100000|2022-04-05 10:55:00|537.94|535.54|538.28|535.88|538.53|536.13|537.59|535.19|0
1649156400000|2022-04-05 11:00:00|538.11|535.71|537.76|535.36|538.45|536.05|537.42|535.02|0
1649156700000|2022-04-05 11:05:00|537.93|535.53|536.56|534.16|538.1|535.7|536.39|533.99|0
1649157000000|2022-04-05 11:10:00|536.39|533.99|536.39|533.99|536.73|534.33|535.53|533.13|0
1649157300000|2022-04-05 11:15:00|536.21|533.81|537.07|534.67|537.07|534.67|536.21|533.81|0
1649157600000|2022-04-05 11:20:00|536.98|534.58|536.9|534.5|538.01|535.61|536.72|534.32|0
1649157900000|2022-04-05 11:25:00|536.98|534.58|538.09|535.69|538.27|535.87|536.9|534.5|0
1649158200000|2022-04-05 11:30:00|538.27|535.87|538.77|536.37|539.8|537.4|537.92|535.52|0
1649158500000|2022-04-05 11:35:00|538.68|536.28|539.8|537.4|539.8|537.4|538.43|536.03|0
1649158800000|2022-04-05 11:40:00|539.97|537.57|541|538.6|541.17|538.77|539.8|537.4|0
1649159100000|2022-04-05 11:45:00|540.83|538.43|541|538.6|541.17|538.77|540.65|538.25|0
1649159400000|2022-04-05 11:50:00|540.82|538.42|540.31|537.91|541|538.6|539.96|537.56|0
1649159700000|2022-04-05 11:55:00|540.39|537.99|540.48|538.08|540.48|538.08|540.13|537.73|0
1649160000000|2022-04-05 12:00:00|540.65|538.25|542.02|539.62|542.02|539.62|539.79|537.39|0
1649160300000|2022-04-05 12:05:00|541.85|539.45|540.3|537.9|541.85|539.45|539.96|537.56|0
1649160600000|2022-04-05 12:10:00|540.13|537.73|539.96|537.56|540.82|538.42|539.78|537.38|0
1649160900000|2022-04-05 12:15:00|539.78|537.38|539.27|536.87|539.78|537.38|538.58|536.18|0
1649161200000|2022-04-05 12:20:00|539.09|536.69|537.55|535.15|539.61|537.21|537.55|535.15|0
1649161500000|2022-04-05 12:25:00|537.21|534.81|537.89|535.49|538.4|536|537.21|534.81|0
1649161800000|2022-04-05 12:30:00|538.06|535.66|538.92|536.52|539.09|536.69|538.06|535.66|0
1649162100000|2022-04-05 12:35:00|539.09|536.69|538.91|536.51|539.6|537.2|538.06|535.66|0
1649162400000|2022-04-05 12:40:00|539.09|536.69|538.74|536.34|539.6|537.2|538.57|536.17|0
1649162700000|2022-04-05 12:45:00|538.91|536.51|538.4|536|539.25|536.85|538.4|536|0
1649163000000|2022-04-05 12:50:00|538.57|536.17|538.05|535.65|539.08|536.68|537.37|534.97|0
1649163300000|2022-04-05 12:55:00|537.88|535.48|536.34|533.94|538.22|535.82|535.65|533.25|0
1649163600000|2022-04-05 13:00:00|536.16|533.76|538.39|535.99|538.73|536.33|536.16|533.76|0
1649163900000|2022-04-05 13:05:00|538.56|536.16|538.04|535.64|538.56|536.16|536.67|534.27|0
1649164200000|2022-04-05 13:10:00|538.22|535.82|538.38|535.98|538.56|536.16|537.53|535.13|0
1649164500000|2022-04-05 13:15:00|538.56|536.16|538.73|536.33|539.76|537.36|538.56|536.16|0
1649164800000|2022-04-05 13:20:00|538.9|536.5|538.29|535.89|539.41|537.01|537.35|534.95|0
1649165100000|2022-04-05 13:25:00|538.04|535.64|535.12|532.72|538.55|536.15|534.78|532.38|0
1649165400000|2022-04-05 13:30:00|534.95|532.55|544.07|541.67|544.41|542.01|534.95|532.55|0
1649165700000|2022-04-05 13:35:00|545.27|542.87|547.34|544.94|547.51|545.11|544.24|541.84|0
1649166000000|2022-04-05 13:40:00|547.17|544.77|546.65|544.25|549.07|546.67|546.47|544.07|0
1649166300000|2022-04-05 13:45:00|546.73|544.33|545.86|543.46|548.89|546.49|545.26|542.86|0
1649166600000|2022-04-05 13:50:00|546.13|543.73|545.09|542.69|546.3|543.9|543.02|540.62|0
1649166900000|2022-04-05 13:55:00|544.92|542.52|547.33|544.93|547.33|544.93|544.75|542.35|0
1649167200000|2022-04-05 14:00:00|547.41|545.01|550.09|547.69|553.39|550.99|546.29|543.89|0
1649167500000|2022-04-05 14:05:00|549.75|547.35|533.49|530.61|549.75|547.35|531.89|529.49|0
1649167800000|2022-04-05 14:10:00|533.15|530.27|535.28|532.4|536.99|534.11|532.64|529.76|0
1649168100000|2022-04-05 14:15:00|534.43|531.55|529.84|526.96|534.43|531.55|528.99|526.11|0
1649168400000|2022-04-05 14:20:00|530.01|527.13|529.95|527.07|532.33|529.45|526.72|523.84|0
1649168700000|2022-04-05 14:25:00|530.12|527.24|531.31|528.43|531.82|528.94|528.76|525.88|0
1649169000000|2022-04-05 14:30:00|531.82|528.94|529.61|526.73|533.18|530.3|529.27|526.39|0
1649169300000|2022-04-05 14:35:00|529.77|526.89|527.91|525.03|532.66|529.78|527.4|524.52|0
1649169600000|2022-04-05 14:40:00|527.57|524.69|529.6|526.72|530.11|527.23|527.57|524.69|0
1649169900000|2022-04-05 14:45:00|529.26|526.38|534.02|531.14|534.36|531.48|528.75|525.87|0
1649170200000|2022-04-05 14:50:00|534.19|531.31|537.94|535.06|538.8|535.92|533.51|530.63|0
1649170500000|2022-04-05 14:55:00|537.77|534.89|536.87|533.99|538.24|535.36|535.55|532.67|0
1649170800000|2022-04-05 15:00:00|537.04|534.16|536.02|533.14|538.07|535.19|534.32|531.44|0
1649171100000|2022-04-05 15:05:00|536.19|533.31|534.65|531.77|537.55|534.67|533.8|530.92|0
1649171400000|2022-04-05 15:10:00|534.82|531.94|535.33|532.45|535.84|532.96|532.1|529.22|0
1649171700000|2022-04-05 15:15:00|535.24|532.36|531.93|529.05|535.33|532.45|531.08|528.2|0
1649172000000|2022-04-05 15:20:00|532.1|529.22|532.53|529.65|535.76|532.88|532.01|529.13|0
1649172300000|2022-04-05 15:25:00|532.44|529.56|534.05|531.17|534.06|531.18|531.68|528.8|0
1649172600000|2022-04-05 15:30:00|533.71|530.83|536.44|533.56|536.61|533.73|532.86|529.98|0
1649172900000|2022-04-05 15:35:00|536.27|533.39|529.64|526.76|536.61|533.73|528.79|525.91|0
1649173200000|2022-04-05 15:40:00|529.98|527.1|531.6|529.2|532.28|529.88|529.3|526.42|0
1649173500000|2022-04-05 15:45:00|531.43|529.03|529.39|526.99|531.77|529.37|528.88|526.48|0
1649173800000|2022-04-05 15:50:00|529.56|527.16|528.54|526.14|531.43|529.03|527.02|524.62|0
1649174100000|2022-04-05 15:55:00|528.71|526.31|526.51|524.11|528.88|526.48|526.34|523.94|0
1649174400000|2022-04-05 16:00:00|526.34|523.94|526.68|524.28|528.03|525.63|524.32|521.92|0
1649174700000|2022-04-05 16:05:00|526.85|524.45|527.77|525.37|529.05|526.65|526.68|524.28|0
1649175000000|2022-04-05 16:10:00|528.03|525.63|527.52|525.12|528.7|526.3|526.76|524.36|0
1649175300000|2022-04-05 16:15:00|527.69|525.29|523.46|521.06|527.69|525.29|523.46|521.06|0
1649175600000|2022-04-05 16:20:00|523.55|521.15|523.13|520.73|524.64|522.24|521.61|519.21|0
1649175900000|2022-04-05 16:25:00|522.45|520.05|521.44|519.04|523.12|520.72|521.1|518.7|0
1649176200000|2022-04-05 16:30:00|521.27|518.87|522.11|519.71|522.62|520.22|519.73|517.33|0
1649176500000|2022-04-05 16:35:00|521.94|519.54|524.86|522.46|525.2|522.8|520.1|517.7|0
1649176800000|2022-04-05 16:40:00|524.02|521.62|522.67|520.27|524.86|522.46|522.33|519.93|0
1649177100000|2022-04-05 16:45:00|523.01|520.61|525.36|522.96|525.36|522.96|522.16|519.76|0
1649177400000|2022-04-05 16:50:00|525.19|522.79|526.88|524.48|527.05|524.65|524.69|522.29|0
1649177700000|2022-04-05 16:55:00|527.05|524.65|527.38|524.98|528.06|525.66|525.7|523.3|0
1649178000000|2022-04-05 17:00:00|527.22|524.82|526.18|523.78|527.38|524.98|525.17|522.77|0
1649178300000|2022-04-05 17:05:00|525.76|523.36|531.1|528.7|531.1|528.7|525.17|522.77|0
1649178600000|2022-04-05 17:10:00|531.6|529.2|531.26|528.86|531.6|529.2|530.42|528.02|0
1649178900000|2022-04-05 17:15:00|531.09|528.69|533.13|530.73|533.3|530.9|530.58|528.18|0
1649179200000|2022-04-05 17:20:00|532.96|530.56|531.74|529.34|534.62|532.22|531.74|529.34|0
1649179500000|2022-04-05 17:25:00|532.08|529.68|530.38|527.98|532.42|530.02|529.7|527.3|0
1649179800000|2022-04-05 17:30:00|530.55|528.15|527.84|525.44|530.55|528.15|527.33|524.93|0
1649180100000|2022-04-05 17:35:00|528.01|525.61|526.82|524.42|528.01|525.61|526.65|524.25|0
1649180400000|2022-04-05 17:40:00|526.65|524.25|523.61|521.21|526.65|524.25|523.61|521.21|0
1649180700000|2022-04-05 17:45:00|523.78|521.38|521.92|519.52|524.11|521.71|521.25|518.85|0
1649181000000|2022-04-05 17:50:00|521.58|519.18|519.85|517.45|521.92|519.52|519.18|516.78|0
1649181300000|2022-04-05 17:55:00|520.02|517.62|522.2|519.8|522.54|520.14|519.34|516.94|0
1649181600000|2022-04-05 18:00:00|522.04|519.64|520.35|517.95|523.05|520.65|519.85|517.45|0
1649181900000|2022-04-05 18:05:00|520.52|518.12|520.01|517.61|521.53|519.13|519.51|517.11|0
1649182200000|2022-04-05 18:10:00|520.18|517.78|521.62|519.22|522.47|520.07|518.21|515.81|0
1649182500000|2022-04-05 18:15:00|521.45|519.05|524.66|522.26|524.66|522.26|520.61|518.21|0
1649182800000|2022-04-05 18:20:00|524.82|522.42|524.15|521.75|525.84|523.44|523.22|520.82|0
1649183100000|2022-04-05 18:25:00|524.32|521.92|522.12|519.72|525.16|522.76|521.78|519.38|0
1649183400000|2022-04-05 18:30:00|522.29|519.89|521.11|518.71|522.46|520.06|520.77|518.37|0
1649183700000|2022-04-05 18:35:00|521.28|518.88|519.93|517.53|523.3|520.9|519.43|517.03|0
1649184000000|2022-04-05 18:40:00|520.1|517.7|523.13|520.73|523.46|521.06|519.26|516.86|0
1649184300000|2022-04-05 18:45:00|522.79|520.39|522.11|519.71|523.97|521.57|520.43|518.03|0
1649184600000|2022-04-05 18:50:00|522.28|519.88|522.11|519.71|523.63|521.23|521.44|519.04|0
1649184900000|2022-04-05 18:55:00|522.45|520.05|519.42|517.02|523.8|521.4|518.58|516.18|0
1649185200000|2022-04-05 19:00:00|519.5|517.1|516.56|514.16|520.93|518.53|516.56|514.16|0
1649185500000|2022-04-05 19:05:00|516.9|514.5|515.05|512.65|517.06|514.66|514.05|511.65|0
1649185800000|2022-04-05 19:10:00|515.22|512.82|512.04|509.64|515.39|512.99|511.21|508.81|0
1649186100000|2022-04-05 19:15:00|511.87|509.47|511.04|508.64|513.21|510.81|510.54|508.14|0
1649186400000|2022-04-05 19:20:00|510.7|508.3|515.04|512.64|515.04|512.64|509.87|507.47|0
1649186700000|2022-04-05 19:25:00|514.88|512.48|511.87|509.47|514.88|512.48|511.53|509.13|0
1649187000000|2022-04-05 19:30:00|511.7|509.3|507.7|505.3|511.7|509.3|507.53|505.13|0
1649187300000|2022-04-05 19:35:00|507.53|505.13|507.37|504.97|509.03|506.63|506.04|503.64|0
1649187600000|2022-04-05 19:40:00|507.53|505.13|507.86|505.46|508.69|506.29|505.87|503.47|0
1649187900000|2022-04-05 19:45:00|508.36|505.96|503.27|500.87|508.36|505.96|501.45|499.05|0
1649188200000|2022-04-05 19:50:00|502.44|500.04|509.24|506.84|511.91|509.51|502.44|500.04|0
1649188500000|2022-04-05 19:55:00|510.07|507.67|511.24|508.84|511.24|508.84|506.75|504.35|0
1649188800000|2022-04-05 20:00:00|511.57|509.17|512.24|509.84|512.4|510|511.24|508.84|0
1649189100000|2022-04-05 20:05:00|512.4|510|512.4|510|512.9|510.5|512.07|509.67|0
1649189400000|2022-04-05 20:10:00|512.23|509.83|511.4|509|512.57|510.17|511.4|509|0
1649189700000|2022-04-05 20:15:00|511.6|508.8|512.93|510.13|512.93|510.13|511.6|508.8|0
1649190000000|2022-04-05 20:20:00|512.43|509.63|511.93|509.13|512.6|509.8|511.93|509.13|0
1649190300000|2022-04-05 20:25:00|512.09|509.29|511.92|509.12|512.09|509.29|511.76|508.96|0
1649190600000|2022-04-05 20:30:00|512.09|509.29|512.59|509.79|512.76|509.96|512.09|509.29|0
1649190900000|2022-04-05 20:35:00|512.76|509.96|512.75|509.95|512.76|509.96|512.5|509.7|0
1649191200000|2022-04-05 20:40:00|512.92|510.12|512.75|509.95|513|510.2|512.75|509.95|0
1649191500000|2022-04-05 20:45:00|512.92|510.12|513.42|510.62|513.58|510.78|512.92|510.12|0
1649191800000|2022-04-05 20:50:00|513.58|510.78|514.08|511.28|514.08|511.28|513.25|510.45|0
1649192100000|2022-04-05 20:55:00|513.92|511.12|514.35|511.55|514.5|511.7|513.92|511.12|0
1649192400000|2022-04-05 21:00:00|514.4|511.6|514.47|511.67|514.72|511.92|514.38|511.58|0
1649192700000|2022-04-05 21:05:00|514.35|511.55|514.28|511.48|514.38|511.58|514.25|511.45|0
1649193000000|2022-04-05 21:10:00|514.25|511.45|514.5|511.7|514.6|511.8|514.25|511.45|0
1649193300000|2022-04-05 21:15:00|514.49|511.69|514.64|511.84|514.71|511.91|514.37|511.57|0
1649193600000|2022-04-05 21:20:00|514.61|511.81|514.76|511.96|514.83|512.03|514.39|511.59|0
1649193900000|2022-04-05 21:25:00|514.8|512|514.95|512.15|515.08|512.28|514.52|511.72|0
1649194200000|2022-04-05 21:30:00|514.98|512.18|514.66|511.86|515|512.2|514.39|511.59|0
1649194500000|2022-04-05 21:35:00|515.3|512.5|515.07|512.27|515.3|512.5|515.05|512.25|0
1649194800000|2022-04-05 21:40:00|515.09|512.29|515.04|512.24|515.12|512.32|515.04|512.24|0
1649195100000|2022-04-05 21:45:00|515.02|512.22|514.82|512.02|515.02|512.22|514.79|511.99|0
1649195400000|2022-04-05 21:50:00|514.77|511.97|514.74|511.94|514.77|511.97|514.74|511.94|0
1649195700000|2022-04-05 21:55:00|514.77|511.97|514.73|511.93|514.88|512.08|514.73|511.93|0
1649196000000|2022-04-05 22:00:00|514.13|511.33|513.38|510.58|514.47|511.67|513.38|510.58|0
1649196300000|2022-04-05 22:05:00|513.55|510.75|512.88|510.08|513.55|510.75|512.71|509.91|0
1649196600000|2022-04-05 22:10:00|513.05|510.25|512.38|509.58|513.05|510.25|512.38|509.58|0
1649196900000|2022-04-05 22:15:00|512.54|509.74|512.54|509.74|512.62|509.82|512.21|509.41|0
1649197200000|2022-04-05 22:20:00|512.38|509.58|511.54|508.74|512.38|509.58|511.54|508.74|0
1649197500000|2022-04-05 22:25:00|511.37|508.57|511.37|508.57|511.54|508.74|511.04|508.24|0
1649197800000|2022-04-05 22:30:00|511.7|508.9|512.54|509.74|512.7|509.9|511.7|508.9|0
1649198100000|2022-04-05 22:35:00|512.7|509.9|512.2|509.4|512.87|510.07|511.95|509.15|0
1649198400000|2022-04-05 22:40:00|512.37|509.57|512.86|510.06|513.2|510.4|512.37|509.57|0
1649198700000|2022-04-05 22:45:00|513.03|510.23|513.03|510.23|513.2|510.4|512.86|510.06|0
1649199000000|2022-04-05 22:50:00|513.2|510.4|513.36|510.56|513.53|510.73|513.03|510.23|0
1649199300000|2022-04-05 22:55:00|513.19|510.39|513.19|510.39|513.36|510.56|513.19|510.39|0
1649199600000|2022-04-05 23:00:00|513.36|510.56|513.19|510.39|513.44|510.64|513.02|510.22|0
1649199900000|2022-04-05 23:05:00|513.02|510.22|512.35|509.55|513.02|510.22|512.35|509.55|0
1649200200000|2022-04-05 23:10:00|512.52|509.72|512.02|509.22|512.52|509.72|512.02|509.22|0
1649200500000|2022-04-05 23:15:00|511.85|509.05|512.35|509.55|512.35|509.55|511.85|509.05|0
1649200800000|2022-04-05 23:20:00|512.52|509.72|512.18|509.38|512.52|509.72|512.18|509.38|0
1649201100000|2022-04-05 23:25:00|512.01|509.21|511.84|509.04|512.18|509.38|511.68|508.88|0
1649201400000|2022-04-05 23:30:00|512.01|509.21|512.34|509.54|512.34|509.54|512.01|509.21|0
1649201700000|2022-04-05 23:35:00|512.51|509.71|512.34|509.54|512.51|509.71|512.17|509.37|0
1649202000000|2022-04-05 23:40:00|512.51|509.71|513.84|511.04|513.92|511.12|512.51|509.71|0
1649202300000|2022-04-05 23:45:00|513.67|510.87|512.84|510.04|513.84|511.04|512.84|510.04|0
1649202600000|2022-04-05 23:50:00|513|510.2|513|510.2|513.34|510.54|512.84|510.04|0
1649202900000|2022-04-05 23:55:00|512.83|510.03|512.16|509.36|512.83|510.03|511.66|508.86|0
1649203200000|2022-04-06 00:00:00|512|509.2|510.83|508.03|512|509.2|510.5|507.7|0
1649203500000|2022-04-06 00:05:00|510.66|507.86|512.83|510.03|513.16|510.36|510.33|507.53|0
1649203800000|2022-04-06 00:10:00|512.99|510.19|513.33|510.53|513.83|511.03|512.99|510.19|0
1649204100000|2022-04-06 00:15:00|513.24|510.44|512.66|509.86|513.74|510.94|512.32|509.52|0
1649204400000|2022-04-06 00:20:00|512.82|510.02|512.15|509.35|512.82|510.02|511.99|509.19|0
1649204700000|2022-04-06 00:25:00|511.99|509.19|510.65|507.85|512.49|509.69|510.48|507.68|0
1649205000000|2022-04-06 00:30:00|510.48|507.68|509.32|506.52|510.48|507.68|509.32|506.52|0
1649205300000|2022-04-06 00:35:00|509.15|506.35|509.65|506.85|509.65|506.85|508.48|505.68|0
1649205600000|2022-04-06 00:40:00|509.81|507.01|508.56|505.76|509.98|507.18|508.31|505.51|0
1649205900000|2022-04-06 00:45:00|508.48|505.68|507.48|504.68|508.48|505.68|506.82|504.02|0
1649206200000|2022-04-06 00:50:00|507.39|504.59|506.81|504.01|507.48|504.68|506.81|504.01|0
1649206500000|2022-04-06 00:55:00|506.98|504.18|505.15|502.35|507.15|504.35|505.15|502.35|0
1649206800000|2022-04-06 01:00:00|505.07|502.27|505.32|502.52|505.32|502.52|503.99|501.19|0
1649207100000|2022-04-06 01:05:00|505.4|502.6|506.48|503.68|506.64|503.84|504.98|502.18|0
1649207400000|2022-04-06 01:10:00|506.64|503.84|506.47|503.67|506.64|503.84|505.81|503.01|0
1649207700000|2022-04-06 01:15:00|506.64|503.84|508.96|506.16|509.13|506.33|506.47|503.67|0
1649208000000|2022-04-06 01:20:00|509.13|506.33|508.79|505.99|509.13|506.33|508.3|505.5|0
1649208300000|2022-04-06 01:25:00|508.96|506.16|508.63|505.83|509.46|506.66|508.63|505.83|0
1649208600000|2022-04-06 01:30:00|508.46|505.66|507.96|505.16|508.63|505.83|507.3|504.5|0
1649208900000|2022-04-06 01:35:00|508.13|505.33|507.13|504.33|508.46|505.66|506.87|504.07|0
1649209200000|2022-04-06 01:40:00|506.96|504.16|507.46|504.66|507.46|504.66|506.3|503.5|0
1649209500000|2022-04-06 01:45:00|507.37|504.57|506.62|503.82|507.37|504.57|505.13|502.33|0
1649209800000|2022-04-06 01:50:00|506.29|503.49|505.46|502.66|507.12|504.32|505.46|502.66|0
1649210100000|2022-04-06 01:55:00|505.63|502.83|504.96|502.16|505.79|502.99|504.3|501.5|0
1649210400000|2022-04-06 02:00:00|504.63|501.83|504.96|502.16|505.62|502.82|504.63|501.83|0
1649210700000|2022-04-06 02:05:00|505.12|502.32|506.28|503.48|506.45|503.65|504.96|502.16|0
1649211000000|2022-04-06 02:10:00|506.45|503.65|505.62|502.82|506.53|503.73|505.45|502.65|0
1649211300000|2022-04-06 02:15:00|505.53|502.73|505.12|502.32|505.7|502.9|504.95|502.15|0
1649211600000|2022-04-06 02:20:00|504.95|502.15|505.94|503.14|506.11|503.31|504.95|502.15|0
1649211900000|2022-04-06 02:25:00|506.11|503.31|506.44|503.64|506.77|503.97|505.94|503.14|0
1649212200000|2022-04-06 02:30:00|506.27|503.47|507.1|504.3|507.43|504.63|505.77|502.97|0
1649212500000|2022-04-06 02:35:00|507.27|504.47|507.76|504.96|507.76|504.96|507.01|504.21|0
1649212800000|2022-04-06 02:40:00|507.6|504.8|507.26|504.46|507.76|504.96|506.93|504.13|0
1649213100000|2022-04-06 02:45:00|507.43|504.63|506.93|504.13|507.43|504.63|506.76|503.96|0
1649213400000|2022-04-06 02:50:00|507.01|504.21|507.42|504.62|507.43|504.63|506.76|503.96|0
1649213700000|2022-04-06 02:55:00|507.59|504.79|507.42|504.62|507.59|504.79|507.09|504.29|0
1649214000000|2022-04-06 03:00:00|507.26|504.46|507.59|504.79|508.25|505.45|507.26|504.46|0
1649214300000|2022-04-06 03:05:00|507.75|504.95|508.08|505.28|508.08|505.28|507.42|504.62|0
1649214600000|2022-04-06 03:10:00|508.25|505.45|507.75|504.95|508.58|505.78|507.42|504.62|0
1649214900000|2022-04-06 03:15:00|507.58|504.78|507.75|504.95|507.91|505.11|507.41|504.61|0
1649215200000|2022-04-06 03:20:00|507.66|504.86|506.91|504.11|507.66|504.86|506.91|504.11|0
1649215500000|2022-04-06 03:25:00|506.75|503.95|507.24|504.44|507.41|504.61|506.75|503.95|0
1649215800000|2022-04-06 03:30:00|507.08|504.28|507.07|504.27|507.41|504.61|506.74|503.94|0
1649216100000|2022-04-06 03:35:00|507.24|504.44|506.57|503.77|507.24|504.44|506.08|503.28|0
1649216400000|2022-04-06 03:40:00|506.41|503.61|505.66|502.86|506.57|503.77|505.58|502.78|0
1649216700000|2022-04-06 03:45:00|505.58|502.78|505.41|502.61|505.58|502.78|505.08|502.28|0
1649217000000|2022-04-06 03:50:00|505.57|502.77|506.24|503.44|506.4|503.6|505.41|502.61|0
1649217300000|2022-04-06 03:55:00|506.15|503.35|506.4|503.6|506.4|503.6|505.57|502.77|0
1649217600000|2022-04-06 04:00:00|506.57|503.77|506.9|504.1|507.06|504.26|506.56|503.76|0
1649217900000|2022-04-06 04:05:00|506.97|504.17|507.39|504.59|507.72|504.92|506.89|504.09|0
1649218200000|2022-04-06 04:10:00|507.56|504.76|507.72|504.92|508.06|505.26|507.56|504.76|0
1649218500000|2022-04-06 04:15:00|507.89|505.09|508.88|506.08|509.22|506.42|507.89|505.09|0
1649218800000|2022-04-06 04:20:00|509.05|506.25|508.71|505.91|509.05|506.25|508.71|505.91|0
1649219100000|2022-04-06 04:25:00|508.88|506.08|508.21|505.41|509.05|506.25|508.21|505.41|0
1649219400000|2022-04-06 04:30:00|508.13|505.33|507.71|504.91|508.38|505.58|507.55|504.75|0
1649219700000|2022-04-06 04:35:00|507.55|504.75|507.05|504.25|507.55|504.75|507.05|504.25|0
1649220000000|2022-04-06 04:40:00|507.21|504.41|507.71|504.91|507.87|505.07|507.21|504.41|0
1649220300000|2022-04-06 04:45:00|507.54|504.74|508.2|505.4|508.54|505.74|507.54|504.74|0
1649220600000|2022-04-06 04:50:00|508.28|505.48|507.7|504.9|508.37|505.57|507.62|504.82|0
1649220900000|2022-04-06 04:55:00|507.87|505.07|507.7|504.9|508.2|505.4|507.61|504.81|0
1649221200000|2022-04-06 05:00:00|507.87|505.07|508.86|506.06|508.86|506.06|507.7|504.9|0
1649221500000|2022-04-06 05:05:00|508.7|505.9|510.36|507.56|510.69|507.89|508.2|505.4|0
1649221800000|2022-04-06 05:10:00|510.53|507.73|509.69|506.89|510.53|507.73|509.53|506.73|0
1649222100000|2022-04-06 05:15:00|509.86|507.06|511.19|508.39|511.52|508.72|509.86|507.06|0
1649222400000|2022-04-06 05:20:00|511.02|508.22|511.52|508.72|511.69|508.89|510.85|508.05|0
1649222700000|2022-04-06 05:25:00|511.69|508.89|512.35|509.55|512.35|509.55|511.19|508.39|0
1649223000000|2022-04-06 05:30:00|512.18|509.38|512.18|509.38|512.52|509.72|511.85|509.05|0
1649223300000|2022-04-06 05:35:00|512.35|509.55|512.18|509.38|512.85|510.05|512.18|509.38|0
1649223600000|2022-04-06 05:40:00|512.01|509.21|511.51|508.71|512.51|509.71|511.34|508.54|0
1649223900000|2022-04-06 05:45:00|511.34|508.54|511.01|508.21|511.84|509.04|510.84|508.04|0
1649224200000|2022-04-06 05:50:00|511.17|508.37|510.84|508.04|511.34|508.54|510.51|507.71|0
1649224500000|2022-04-06 05:55:00|510.67|507.87|509.84|507.04|510.67|507.87|509.5|506.7|0
1649224800000|2022-04-06 06:00:00|509.5|506.7|510.67|507.87|511|508.2|509.5|506.7|0
1649225100000|2022-04-06 06:05:00|510.33|507.53|510.5|507.7|510.67|507.87|509.5|506.7|0
1649225400000|2022-04-06 06:10:00|510.67|507.87|511.16|508.36|511.66|508.86|510.5|507.7|0
1649225700000|2022-04-06 06:15:00|511|508.2|511.07|508.27|511.91|509.11|510.33|507.53|0
1649226000000|2022-04-06 06:20:00|510.99|508.19|510.66|507.86|511.49|508.69|510.16|507.36|0
1649226300000|2022-04-06 06:25:00|510.83|508.03|511.66|508.86|512.49|509.69|510.83|508.03|0
1649226600000|2022-04-06 06:30:00|511.82|509.02|512.82|510.02|512.82|510.02|511.49|508.69|0
1649226900000|2022-04-06 06:35:00|512.99|510.19|514.66|511.86|514.91|512.11|512.74|509.94|0
1649227200000|2022-04-06 06:40:00|514.83|512.03|514.99|512.19|515.33|512.53|514.66|511.86|0
1649227500000|2022-04-06 06:45:00|515.16|512.36|514.32|511.52|515.33|512.53|514.32|511.52|0
1649227800000|2022-04-06 06:50:00|514.49|511.69|512.31|509.51|514.49|511.69|512.31|509.51|0
1649228100000|2022-04-06 06:55:00|512.48|509.68|513.15|510.35|513.65|510.85|512.31|509.51|0
1649228400000|2022-04-06 07:00:00|513.81|511.01|511.31|508.51|514.15|511.35|511.31|508.51|0
1649228700000|2022-04-06 07:05:00|511.27|508.87|512.85|510.45|512.94|510.54|510.44|508.04|0
1649229000000|2022-04-06 07:10:00|512.94|510.54|513.27|510.87|514.78|512.38|511.44|509.04|0
1649229300000|2022-04-06 07:15:00|513.11|510.71|512.77|510.37|513.77|511.37|511.94|509.54|0
1649229600000|2022-04-06 07:20:00|512.6|510.2|511.18|508.78|512.77|510.37|511.1|508.7|0
1649229900000|2022-04-06 07:25:00|511.1|508.7|511.1|508.7|512.27|509.87|510.76|508.36|0
1649230200000|2022-04-06 07:30:00|511.26|508.86|503.95|501.55|511.6|509.2|503.95|501.55|0
1649230500000|2022-04-06 07:35:00|504.11|501.71|501.46|499.06|504.61|502.21|501.13|498.73|0
1649230800000|2022-04-06 07:40:00|501.63|499.23|501.46|499.06|503.28|500.88|500.47|498.07|0
1649231100000|2022-04-06 07:45:00|501.3|498.9|499.81|497.41|501.3|498.9|499.15|496.75|0
1649231400000|2022-04-06 07:50:00|499.72|497.32|498.76|496.36|501.46|499.06|497.95|495.55|0
1649231700000|2022-04-06 07:55:00|498.93|496.53|498.82|496.42|500.47|498.07|498.17|495.77|0
1649232000000|2022-04-06 08:00:00|498.66|496.26|500.3|497.9|500.64|498.24|497.84|495.44|0
1649232300000|2022-04-06 08:05:00|500.38|497.98|501.21|498.81|501.79|499.39|499.98|497.58|0
1649232600000|2022-04-06 08:10:00|500.96|498.56|500.21|497.81|501.13|498.73|499.48|497.08|0
1649232900000|2022-04-06 08:15:00|500.3|497.9|498.32|495.92|501.45|499.05|497.5|495.1|0
1649233200000|2022-04-06 08:20:00|498.16|495.76|496.84|494.44|498.32|495.92|496.18|493.78|0
1649233500000|2022-04-06 08:25:00|496.68|494.28|496.77|494.37|498.32|495.92|496.68|494.28|0
1649233800000|2022-04-06 08:30:00|497.01|494.61|495.62|493.22|497.43|495.03|494.87|492.47|0
1649234100000|2022-04-06 08:35:00|495.78|493.38|496.11|493.71|496.93|494.53|494.46|492.06|0
1649234400000|2022-04-06 08:40:00|496.27|493.87|494.79|492.39|496.27|493.87|494.62|492.22|0
1649234700000|2022-04-06 08:45:00|494.7|492.3|497.5|495.1|498.24|495.84|494.46|492.06|0
1649235000000|2022-04-06 08:50:00|497.58|495.18|499.06|496.66|499.4|497|497.5|495.1|0
1649235300000|2022-04-06 08:55:00|498.98|496.58|499.23|496.83|499.39|496.99|498.24|495.84|0
1649235600000|2022-04-06 09:00:00|499.06|496.66|498.73|496.33|500.38|497.98|498.56|496.16|0
1649235900000|2022-04-06 09:05:00|498.89|496.49|497.74|495.34|498.89|496.49|497.41|495.01|0
1649236200000|2022-04-06 09:10:00|497.65|495.25|496.09|493.69|498.4|496|495.93|493.53|0
1649236500000|2022-04-06 09:15:00|495.6|493.2|496.09|493.69|497.08|494.68|494.53|492.13|0
1649236800000|2022-04-06 09:20:00|496.42|494.02|496.09|493.69|496.42|494.02|495.1|492.7|0
1649237100000|2022-04-06 09:25:00|496.25|493.85|494.77|492.37|496.58|494.18|494.77|492.37|0
1649237400000|2022-04-06 09:30:00|494.93|492.53|494.93|492.53|495.92|493.52|494.77|492.37|0
1649237700000|2022-04-06 09:35:00|495.1|492.7|493.62|491.22|495.1|492.7|493.29|490.89|0
1649238000000|2022-04-06 09:40:00|493.78|491.38|492.79|490.39|494.27|491.87|491.32|488.92|0
1649238300000|2022-04-06 09:45:00|492.14|489.74|490.66|488.26|492.63|490.23|490.66|488.26|0
1649238600000|2022-04-06 09:50:00|490.17|487.77|493.91|491.51|494.4|492|489.03|486.63|0
1649238900000|2022-04-06 09:55:00|493.99|491.59|497.51|495.11|497.84|495.44|493.99|491.59|0
1649239200000|2022-04-06 10:00:00|497.43|495.03|497.34|494.94|497.84|495.44|496.53|494.13|0
1649239500000|2022-04-06 10:05:00|497.51|495.11|497.01|494.61|497.67|495.27|496.85|494.45|0
1649239800000|2022-04-06 10:10:00|496.93|494.53|494.56|492.16|497.34|494.94|494.56|492.16|0
1649240100000|2022-04-06 10:15:00|494.23|491.83|493.25|490.85|495.05|492.65|492.19|489.79|0
1649240400000|2022-04-06 10:20:00|493.41|491.01|494.06|491.66|494.66|492.26|489.86|487.46|0
1649240700000|2022-04-06 10:25:00|493.9|491.5|494.71|492.31|494.87|492.47|493.4|491|0
1649241000000|2022-04-06 10:30:00|494.55|492.15|493.24|490.84|494.55|492.15|492.42|490.02|0
1649241300000|2022-04-06 10:35:00|493.4|491|492.42|490.02|493.56|491.16|491.93|489.53|0
1649241600000|2022-04-06 10:40:00|492.26|489.86|492.74|490.34|493.23|490.83|491.6|489.2|0
1649241900000|2022-04-06 10:45:00|492.58|490.18|491.93|489.53|492.91|490.51|491.93|489.53|0
1649242200000|2022-04-06 10:50:00|491.84|489.44|491.6|489.2|492.09|489.69|490.62|488.22|0
1649242500000|2022-04-06 10:55:00|491.43|489.03|491.43|489.03|492.09|489.69|490.78|488.38|0
1649242800000|2022-04-06 11:00:00|491.6|489.2|492.25|489.85|492.57|490.17|491.59|489.19|0
1649243100000|2022-04-06 11:05:00|491.76|489.36|489.96|487.56|492.08|489.68|489.96|487.56|0
1649243400000|2022-04-06 11:10:00|490.12|487.72|488.17|485.77|490.45|488.05|487.52|485.12|0
1649243700000|2022-04-06 11:15:00|488.01|485.61|489.14|486.74|489.63|487.23|487.36|484.96|0
1649244000000|2022-04-06 11:20:00|488.98|486.58|487.03|484.63|489.31|486.91|487.03|484.63|0
1649244300000|2022-04-06 11:25:00|486.87|484.47|487.03|484.63|487.52|485.12|486.7|484.3|0
1649244600000|2022-04-06 11:30:00|486.86|484.46|487.67|485.27|487.67|485.27|485.57|483.17|0
1649244900000|2022-04-06 11:35:00|487.51|485.11|487.35|484.95|488.32|485.92|486.86|484.46|0
1649245200000|2022-04-06 11:40:00|487.51|485.11|485.88|483.48|487.51|485.11|485.56|483.16|0
1649245500000|2022-04-06 11:45:00|485.8|483.4|486.37|483.97|487.51|485.11|485.56|483.16|0
1649245800000|2022-04-06 11:50:00|485.72|483.32|485.07|482.67|485.72|483.32|484.42|482.02|0
1649246100000|2022-04-06 11:55:00|485.15|482.75|483.37|480.97|485.34|482.94|482.4|480|0
1649246400000|2022-04-06 12:00:00|483.53|481.13|482.4|480|484.18|481.78|482.24|479.84|0
1649246700000|2022-04-06 12:05:00|482.88|480.48|483.69|481.29|483.85|481.45|481.59|479.19|0
1649247000000|2022-04-06 12:10:00|483.61|481.21|484.34|481.94|484.99|482.59|482.4|480|0
1649247300000|2022-04-06 12:15:00|484.17|481.77|484.01|481.61|484.66|482.26|483.2|480.8|0
1649247600000|2022-04-06 12:20:00|484.17|481.77|484.57|482.17|484.82|482.42|483.85|481.45|0
1649247900000|2022-04-06 12:25:00|484.66|482.26|486.28|483.88|486.28|483.88|484.17|481.77|0
1649248200000|2022-04-06 12:30:00|486.44|484.04|484.62|482.22|486.44|484.04|484.14|481.74|0
1649248500000|2022-04-06 12:35:00|484.46|482.06|484.78|482.38|485.11|482.71|484.14|481.74|0
1649248800000|2022-04-06 12:40:00|484.62|482.22|483.97|481.57|484.62|482.22|483.65|481.25|0
1649249100000|2022-04-06 12:45:00|484.13|481.73|483.69|481.29|484.13|481.73|482.67|480.27|0
1649249400000|2022-04-06 12:50:00|483.53|481.13|484.34|481.94|485.96|483.56|483.37|480.97|0
1649249700000|2022-04-06 12:55:00|484.82|482.42|486.44|484.04|487.09|484.69|484.82|482.42|0
1649250000000|2022-04-06 13:00:00|485.96|483.56|487.9|485.5|488.07|485.67|485.63|483.23|0
1649250300000|2022-04-06 13:05:00|487.74|485.34|487.74|485.34|488.39|485.99|487.41|485.01|0
1649250600000|2022-04-06 13:10:00|487.9|485.5|487.09|484.69|488.06|485.66|486.28|483.88|0
1649250900000|2022-04-06 13:15:00|487.25|484.85|487.57|485.17|488.06|485.66|486.6|484.2|0
1649251200000|2022-04-06 13:20:00|487.41|485.01|486.59|484.19|487.9|485.5|485.95|483.55|0
1649251500000|2022-04-06 13:25:00|486.43|484.03|485.62|483.22|486.59|484.19|485.46|483.06|0
1649251800000|2022-04-06 13:30:00|485.13|482.73|483.75|481.35|489.68|487.28|481.57|479.17|0
1649252100000|2022-04-06 13:35:00|484|481.6|483.19|480.79|484|481.6|480.6|478.2|0
1649252400000|2022-04-06 13:40:00|482.86|480.46|479.07|476.19|483.19|480.79|478.5|476.1|0
1649252700000|2022-04-06 13:45:00|478.74|475.86|478.31|475.43|479.76|476.88|475.04|472.16|0
1649253000000|2022-04-06 13:50:00|477.99|475.11|478.63|475.75|479.27|476.39|477.02|474.14|0
1649253300000|2022-04-06 13:55:00|477.82|474.94|480.16|477.28|481.44|478.56|477.02|474.14|0
1649253600000|2022-04-06 14:00:00|480.32|477.44|475.99|473.11|481.12|478.24|475.83|472.95|0
1649253900000|2022-04-06 14:05:00|475.74|472.86|476.8|473.92|479.04|476.16|475.74|472.86|0
1649254200000|2022-04-06 14:10:00|476.64|473.76|478.02|475.14|479.04|476.16|475.21|472.33|0
1649254500000|2022-04-06 14:15:00|477.54|474.66|481.54|478.66|482.51|479.63|477.54|474.66|0
1649254800000|2022-04-06 14:20:00|481.22|478.34|481.86|478.98|482.67|479.79|479.94|477.06|0
1649255100000|2022-04-06 14:25:00|481.38|478.5|477.53|474.65|482.02|479.14|477.53|474.65|0
1649255400000|2022-04-06 14:30:00|477.85|474.97|477.69|474.81|479.45|476.57|476.09|473.21|0
1649255700000|2022-04-06 14:35:00|478.33|475.45|480.89|478.01|480.89|478.01|477.69|474.81|0
1649256000000|2022-04-06 14:40:00|480.41|477.53|480.51|477.63|482.28|479.4|478.65|475.77|0
1649256300000|2022-04-06 14:45:00|480.03|477.15|481.72|479.32|481.88|479.48|479.55|476.67|0
1649256600000|2022-04-06 14:50:00|481.4|479|476.47|474.07|482.04|479.64|475.99|473.59|0
1649256900000|2022-04-06 14:55:00|476.54|474.14|475.18|472.78|478.07|475.67|475.18|472.78|0
1649257200000|2022-04-06 15:00:00|474.86|472.46|478.23|475.83|478.23|475.83|474.54|472.14|0
1649257500000|2022-04-06 15:05:00|478.07|475.67|474.54|472.14|478.55|476.15|473.9|471.5|0
1649257800000|2022-04-06 15:10:00|474.22|471.82|474.7|472.3|475.82|473.42|474.06|471.66|0
1649258100000|2022-04-06 15:15:00|475.18|472.78|473.89|471.49|475.98|473.58|473.1|470.7|0
1649258400000|2022-04-06 15:20:00|473.74|471.34|477.9|475.5|480.31|477.91|473.4|471|0
1649258700000|2022-04-06 15:25:00|477.74|475.34|478.54|476.14|479.02|476.62|476.29|473.89|0
1649259000000|2022-04-06 15:30:00|478.86|476.46|476.29|473.89|479.5|477.1|475.49|473.09|0
1649259300000|2022-04-06 15:35:00|476.61|474.21|476.36|473.96|477.89|475.49|475.97|473.57|0
1649259600000|2022-04-06 15:40:00|476.45|474.05|479.01|476.61|479.17|476.77|476.29|473.89|0
1649259900000|2022-04-06 15:45:00|479.49|477.09|482.22|479.82|483.51|481.11|478.37|475.97|0
1649260200000|2022-04-06 15:50:00|482.55|480.15|482.87|480.47|484.96|482.56|481.74|479.34|0
1649260500000|2022-04-06 15:55:00|482.7|480.3|481.74|479.34|483.59|481.19|480.93|478.53|0
1649260800000|2022-04-06 16:00:00|481.9|479.5|480.45|478.05|482.94|480.54|480.45|478.05|0
1649261100000|2022-04-06 16:05:00|480.93|478.53|480.61|478.21|482.7|480.3|480.44|478.04|0
1649261400000|2022-04-06 16:10:00|481.25|478.85|476.37|473.97|481.25|478.85|476.37|473.97|0
1649261700000|2022-04-06 16:15:00|476.05|473.65|474.69|472.29|476.05|473.65|474.29|471.89|0
1649262000000|2022-04-06 16:20:00|474.61|472.21|474.13|471.73|474.77|472.37|472.21|469.81|0
1649262300000|2022-04-06 16:25:00|474.29|471.89|473.96|471.56|475.09|472.69|473.32|470.92|0
1649262600000|2022-04-06 16:30:00|473.8|471.4|476.04|473.64|476.21|473.81|473|470.6|0
1649262900000|2022-04-06 16:35:00|475.56|473.16|474.92|472.52|475.88|473.48|474.44|472.04|0
1649263200000|2022-04-06 16:40:00|474.76|472.36|475.56|473.16|476.52|474.12|474.6|472.2|0
1649263500000|2022-04-06 16:45:00|475.24|472.84|475.4|473|476.36|473.96|473.16|470.76|0
1649263800000|2022-04-06 16:50:00|475.56|473.16|475.55|473.15|475.56|473.16|473.63|471.23|0
1649264100000|2022-04-06 16:55:00|475.71|473.31|476.35|473.95|476.83|474.43|475.23|472.83|0
1649264400000|2022-04-06 17:00:00|476.19|473.79|474.75|472.35|476.67|474.27|474.11|471.71|0
1649264700000|2022-04-06 17:05:00|474.91|472.51|475.9|473.5|477.34|474.94|474.75|472.35|0
1649265000000|2022-04-06 17:10:00|475.97|473.57|476.69|474.29|477.02|474.62|475.25|472.85|0
1649265300000|2022-04-06 17:15:00|476.53|474.13|477.65|475.25|478.62|476.22|475.89|473.49|0
1649265600000|2022-04-06 17:20:00|477.33|474.93|480.54|478.14|480.55|478.15|476.85|474.45|0
1649265900000|2022-04-06 17:25:00|480.38|477.98|479.55|477.15|481.11|478.71|479.1|476.7|0
1649266200000|2022-04-06 17:30:00|479.87|477.47|481.64|479.24|482.77|480.37|478.91|476.51|0
1649266500000|2022-04-06 17:35:00|481.8|479.4|483.09|480.69|483.09|480.69|480.03|477.63|0
1649266800000|2022-04-06 17:40:00|483.25|480.85|485.68|483.28|486.65|484.25|482.45|480.05|0
1649267100000|2022-04-06 17:45:00|485.51|483.11|486.24|483.36|486.4|483.52|482.28|479.88|0
1649267400000|2022-04-06 17:50:00|486.15|483.27|483.77|480.89|486.62|483.74|483.39|480.51|0
1649267700000|2022-04-06 17:55:00|483.61|480.73|480.45|477.57|484.09|481.21|480.45|477.57|0
1649268000000|2022-04-06 18:00:00|480.29|477.41|487.89|485.01|495.81|492.93|476.59|473.71|0
1649268300000|2022-04-06 18:05:00|486.1|483.22|473.1|470.22|486.43|483.55|472.06|469.18|0
1649268600000|2022-04-06 18:10:00|472.54|469.66|469.51|466.63|475.11|472.23|469.03|466.15|0
1649268900000|2022-04-06 18:15:00|469.19|466.31|467.82|464.94|469.19|466.31|463.75|460.87|0
1649269200000|2022-04-06 18:20:00|467.5|464.62|470.37|467.49|472.44|469.56|467.1|464.22|0
1649269500000|2022-04-06 18:25:00|470.53|467.65|470.14|467.26|475.48|472.6|468.01|465.13|0
1649269800000|2022-04-06 18:30:00|471.26|468.38|484.92|482.52|486.63|484.23|470.62|467.74|0
1649270100000|2022-04-06 18:35:00|485.01|482.61|479.47|476.59|488.01|485.13|477.21|474.33|0
1649270400000|2022-04-06 18:40:00|478.98|476.1|482.37|479.49|483.26|480.38|477.05|474.17|0
1649270700000|2022-04-06 18:45:00|481.4|478.52|479.22|476.82|485.61|482.73|478.42|476.02|0
1649271000000|2022-04-06 18:50:00|481|478.6|484.95|482.55|485.77|483.37|478.96|476.56|0
1649271300000|2022-04-06 18:55:00|485.44|483.04|490.49|488.09|490.65|488.25|484.79|482.39|0
1649271600000|2022-04-06 19:00:00|490.82|488.42|494.35|491.95|496.72|494.32|490.82|488.42|0
1649271900000|2022-04-06 19:05:00|493.94|491.54|487.48|485.08|493.94|491.54|485.69|483.29|0
1649272200000|2022-04-06 19:10:00|488.62|486.22|489.6|487.2|491.64|489.24|486.5|484.1|0
1649272500000|2022-04-06 19:15:00|489.68|487.28|485.04|482.64|492.38|489.98|484.87|482.47|0
1649272800000|2022-04-06 19:20:00|484.55|482.15|479.67|477.27|485.36|482.96|476.71|474.31|0
1649273100000|2022-04-06 19:25:00|479.92|477.52|475.56|473.16|480.56|478.16|475.07|472.67|0
1649273400000|2022-04-06 19:30:00|475.24|472.84|473.95|471.55|478.62|476.22|473.3|470.9|0
1649273700000|2022-04-06 19:35:00|474.75|472.35|482.34|479.94|482.5|480.1|473.62|471.22|0
1649274000000|2022-04-06 19:40:00|481.69|479.29|482.66|480.26|483.79|481.39|479.1|476.7|0
1649274300000|2022-04-06 19:45:00|481.36|478.96|487.38|484.98|489.34|486.94|481.27|478.87|0
1649274600000|2022-04-06 19:50:00|489.01|486.61|481.2|478.8|489.67|487.27|481.04|478.64|0
1649274900000|2022-04-06 19:55:00|481.04|478.64|479.92|477.52|485.91|483.51|479.58|477.18|0
1649275200000|2022-04-06 20:00:00|479.16|476.76|479.48|477.08|479.48|477.08|477.21|474.81|0
1649275500000|2022-04-06 20:05:00|479.55|477.15|480.61|478.21|480.93|478.53|479.48|477.08|0
1649275800000|2022-04-06 20:10:00|480.52|478.12|478.99|476.59|481.09|478.69|478.99|476.59|0
1649276100000|2022-04-06 20:15:00|479.19|476.39|479.51|476.71|479.59|476.79|477.25|474.45|0
1649276400000|2022-04-06 20:20:00|479.35|476.55|478.86|476.06|479.67|476.87|478.54|475.74|0
1649276700000|2022-04-06 20:25:00|478.94|476.14|479.34|476.54|479.67|476.87|478.86|476.06|0
1649277000000|2022-04-06 20:30:00|479.5|476.7|479.18|476.38|479.67|476.87|479.18|476.38|0
1649277300000|2022-04-06 20:35:00|479.42|476.62|478.2|475.4|479.5|476.7|477.56|474.76|0
1649277600000|2022-04-06 20:40:00|478.28|475.48|477.88|475.08|478.53|475.73|477.88|475.08|0
1649277900000|2022-04-06 20:45:00|478.2|475.4|478.6|475.8|478.69|475.89|477.88|475.08|0
1649278200000|2022-04-06 20:50:00|478.52|475.72|477.39|474.59|478.52|475.72|477.39|474.59|0
1649278500000|2022-04-06 20:55:00|477.55|474.75|477.14|474.34|477.71|474.91|477.14|474.34|0
1649278800000|2022-04-06 21:00:00|477.12|474.32|477.48|474.68|477.61|474.81|477.12|474.32|0
1649279100000|2022-04-06 21:05:00|477.47|474.67|477.96|475.16|477.96|475.16|477.47|474.67|0
1649279400000|2022-04-06 21:10:00|477.94|475.14|477.94|475.14|478.05|475.25|477.75|474.95|0
1649279700000|2022-04-06 21:15:00|477.96|475.16|477.96|475.16|477.98|475.18|477.93|475.13|0
1649280000000|2022-04-06 21:20:00|477.98|475.18|478|475.2|478.01|475.21|477.91|475.11|0
1649280300000|2022-04-06 21:25:00|477.96|475.16|477.88|475.08|478.03|475.23|477.88|475.08|0
1649280600000|2022-04-06 21:30:00|477.86|475.06|477.46|474.66|477.86|475.06|477.25|474.45|0
1649280900000|2022-04-06 21:35:00|477.51|474.71|477.46|474.66|477.55|474.75|477.41|474.61|0
1649281200000|2022-04-06 21:40:00|477.53|474.73|477.59|474.79|477.59|474.79|477.53|474.73|0
1649281500000|2022-04-06 21:45:00|477.64|474.84|477.85|475.05|477.85|475.05|477.55|474.75|0
1649281800000|2022-04-06 21:50:00|477.64|474.84|477.66|474.86|477.73|474.93|477.62|474.82|0
1649282100000|2022-04-06 21:55:00|477.68|474.88|477.73|474.93|477.73|474.93|477.54|474.74|0
1649282400000|2022-04-06 22:00:00|477.28|474.48|479.3|476.5|479.3|476.5|477.28|474.48|0
1649282700000|2022-04-06 22:05:00|479.46|476.66|480.11|477.31|480.35|477.55|479.14|476.34|0
1649283000000|2022-04-06 22:10:00|480.27|477.47|480.27|477.47|480.43|477.63|479.94|477.14|0
1649283300000|2022-04-06 22:15:00|480.59|477.79|479.78|476.98|480.91|478.11|479.78|476.98|0
1649283600000|2022-04-06 22:20:00|479.94|477.14|479.78|476.98|480.1|477.3|479.61|476.81|0
1649283900000|2022-04-06 22:25:00|479.94|477.14|479.77|476.97|479.94|477.14|479.29|476.49|0
1649284200000|2022-04-06 22:30:00|480.1|477.3|481.07|478.27|481.07|478.27|480.1|477.3|0
1649284500000|2022-04-06 22:35:00|481.15|478.35|480.74|477.94|481.23|478.43|480.58|477.78|0
1649284800000|2022-04-06 22:40:00|480.82|478.02|480.9|478.1|481.06|478.26|479.61|476.81|0
1649285100000|2022-04-06 22:45:00|481.06|478.26|480.41|477.61|481.06|478.26|480.41|477.61|0
1649285400000|2022-04-06 22:50:00|480.25|477.45|479.6|476.8|480.41|477.61|479.11|476.31|0
1649285700000|2022-04-06 22:55:00|479.44|476.64|479.92|477.12|480.25|477.45|479.44|476.64|0
1649286000000|2022-04-06 23:00:00|480.08|477.28|478.95|476.15|480.41|477.61|478.95|476.15|0
1649286300000|2022-04-06 23:05:00|478.79|475.99|478.95|476.15|479.11|476.31|478.46|475.66|0
1649286600000|2022-04-06 23:10:00|478.62|475.82|478.78|475.98|479.18|476.38|478.46|475.66|0
1649286900000|2022-04-06 23:15:00|478.94|476.14|478.94|476.14|479.18|476.38|478.86|476.06|0
1649287200000|2022-04-06 23:20:00|478.86|476.06|479.26|476.46|479.59|476.79|478.86|476.06|0
1649287500000|2022-04-06 23:25:00|479.1|476.3|479.1|476.3|479.26|476.46|478.78|475.98|0
1649287800000|2022-04-06 23:30:00|479.01|476.21|477.16|474.36|479.26|476.46|476.67|473.87|0
1649288100000|2022-04-06 23:35:00|476.99|474.19|474.41|471.61|477.16|474.36|474.09|471.29|0
1649288400000|2022-04-06 23:40:00|474.49|471.69|474.49|471.69|474.89|472.09|473.93|471.13|0
1649288700000|2022-04-06 23:45:00|474.57|471.77|473.76|470.96|474.73|471.93|473.76|470.96|0
1649289000000|2022-04-06 23:50:00|473.6|470.8|472.55|469.75|473.92|471.12|471.83|469.03|0
1649289300000|2022-04-06 23:55:00|472.47|469.67|471.19|468.39|472.47|469.67|470.38|467.58|0
1649289600000|2022-04-07 00:00:00|470.71|467.91|471.99|469.19|472.47|469.67|469.26|466.46|0
1649289900000|2022-04-07 00:05:00|472.15|469.35|471.34|468.54|472.47|469.67|471.18|468.38|0
1649290200000|2022-04-07 00:10:00|471.02|468.22|471.02|468.22|472.47|469.67|470.7|467.9|0
1649290500000|2022-04-07 00:15:00|471.18|468.38|469.73|466.93|471.98|469.18|469.57|466.77|0
1649290800000|2022-04-07 00:20:00|469.57|466.77|470.05|467.25|470.85|468.05|469.57|466.77|0
1649291100000|2022-04-07 00:25:00|470.21|467.41|471.17|468.37|471.33|468.53|469.73|466.93|0
1649291400000|2022-04-07 00:30:00|471.33|468.53|470.37|467.57|471.33|468.53|469.89|467.09|0
1649291700000|2022-04-07 00:35:00|470.28|467.48|469.72|466.92|470.37|467.57|469.56|466.76|0
1649292000000|2022-04-07 00:40:00|469.88|467.08|471.49|468.69|471.81|469.01|469.88|467.08|0
1649292300000|2022-04-07 00:45:00|471.33|468.53|470.36|467.56|471.33|468.53|470.04|467.24|0
1649292600000|2022-04-07 00:50:00|470.76|467.96|470.68|467.88|471.16|468.36|470.2|467.4|0
1649292900000|2022-04-07 00:55:00|470.84|468.04|471.48|468.68|471.48|468.68|470.2|467.4|0
1649293200000|2022-04-07 01:00:00|471.64|468.84|470.68|467.88|471.64|468.84|470.2|467.4|0
1649293500000|2022-04-07 01:05:00|470.84|468.04|473.08|470.28|473.08|470.28|470.84|468.04|0
1649293800000|2022-04-07 01:10:00|473.24|470.44|472.76|469.96|473.57|470.77|472.12|469.32|0
1649294100000|2022-04-07 01:15:00|472.6|469.8|472.83|470.03|473.56|470.76|472.6|469.8|0
1649294400000|2022-04-07 01:20:00|472.92|470.12|472.11|469.31|473.24|470.44|471.95|469.15|0
1649294700000|2022-04-07 01:25:00|471.95|469.15|470.99|468.19|471.95|469.15|470.83|468.03|0
1649295000000|2022-04-07 01:30:00|470.82|468.02|472.02|469.22|472.18|469.38|470.34|467.54|0
1649295300000|2022-04-07 01:35:00|471.79|468.99|472.59|469.79|472.75|469.95|471.79|468.99|0
1649295600000|2022-04-07 01:40:00|472.75|469.95|475.08|472.28|475.16|472.36|472.75|469.95|0
1649295900000|2022-04-07 01:45:00|475.48|472.68|475.16|472.36|477.26|474.46|474.51|471.71|0
1649296200000|2022-04-07 01:50:00|475.32|472.52|474.83|472.03|475.48|472.68|474.35|471.55|0
1649296500000|2022-04-07 01:55:00|475|472.2|474.67|471.87|475.56|472.76|474.35|471.55|0
1649296800000|2022-04-07 02:00:00|474.51|471.71|473.7|470.9|474.99|472.19|473.54|470.74|0
1649297100000|2022-04-07 02:05:00|473.38|470.58|473.38|470.58|474.18|471.38|473.22|470.42|0
1649297400000|2022-04-07 02:10:00|473.54|470.74|473.86|471.06|474.18|471.38|473.22|470.42|0
1649297700000|2022-04-07 02:15:00|473.7|470.9|473.53|470.73|474.02|471.22|473.21|470.41|0
1649298000000|2022-04-07 02:20:00|473.37|470.57|473.53|470.73|473.69|470.89|473.21|470.41|0
1649298300000|2022-04-07 02:25:00|473.69|470.89|473.53|470.73|474.01|471.21|473.53|470.73|0
1649298600000|2022-04-07 02:30:00|473.69|470.89|474.01|471.21|474.98|472.18|473.69|470.89|0
1649298900000|2022-04-07 02:35:00|473.85|471.05|472.4|469.6|473.85|471.05|472.24|469.44|0
1649299200000|2022-04-07 02:40:00|472.24|469.44|472.24|469.44|472.4|469.6|471.92|469.12|0
1649299500000|2022-04-07 02:45:00|472.15|469.35|472.23|469.43|472.63|469.83|472.08|469.28|0
1649299800000|2022-04-07 02:50:00|472.39|469.59|472.63|469.83|473.2|470.4|472.39|469.59|0
1649300100000|2022-04-07 02:55:00|472.71|469.91|472.71|469.91|473.2|470.4|472.39|469.59|0
1649300400000|2022-04-07 03:00:00|472.79|469.99|472.55|469.75|473.19|470.39|472.55|469.75|0
1649300700000|2022-04-07 03:05:00|472.39|469.59|472.23|469.43|472.55|469.75|471.98|469.18|0
1649301000000|2022-04-07 03:10:00|472.22|469.42|472.22|469.42|472.38|469.58|471.9|469.1|0
1649301300000|2022-04-07 03:15:00|472.06|469.26|471.42|468.62|472.14|469.34|471.26|468.46|0
1649301600000|2022-04-07 03:20:00|471.58|468.78|471.58|468.78|471.9|469.1|471.58|468.78|0
1649301900000|2022-04-07 03:25:00|471.41|468.61|474.79|471.99|475.6|472.8|470.93|468.13|0
1649302200000|2022-04-07 03:30:00|474.87|472.07|474.63|471.83|475.11|472.31|474.31|471.51|0
1649302500000|2022-04-07 03:35:00|474.79|471.99|474.15|471.35|474.95|472.15|474.15|471.35|0
1649302800000|2022-04-07 03:40:00|473.99|471.19|473.5|470.7|474.15|471.35|473.5|470.7|0
1649303100000|2022-04-07 03:45:00|473.66|470.86|474.3|471.5|474.46|471.66|473.66|470.86|0
1649303400000|2022-04-07 03:50:00|474.46|471.66|473.5|470.7|474.46|471.66|473.5|470.7|0
1649303700000|2022-04-07 03:55:00|473.42|470.62|472.13|469.33|473.66|470.86|472.06|469.26|0
1649304000000|2022-04-07 04:00:00|472.22|469.42|472.69|469.89|472.86|470.06|471.74|468.94|0
1649304300000|2022-04-07 04:05:00|472.53|469.73|472.37|469.57|473.01|470.21|472.37|469.57|0
1649304600000|2022-04-07 04:10:00|472.21|469.41|471.89|469.09|472.37|469.57|471.65|468.85|0
1649304900000|2022-04-07 04:15:00|471.97|469.17|472.28|469.48|472.28|469.48|471.73|468.93|0
1649305200000|2022-04-07 04:20:00|472.21|469.41|471.57|468.77|472.37|469.57|471.57|468.77|0
1649305500000|2022-04-07 04:25:00|470.77|467.97|471.88|469.08|471.88|469.08|470.45|467.65|0
1649305800000|2022-04-07 04:30:00|471.96|469.16|473|470.2|473.48|470.68|471.96|469.16|0
1649306100000|2022-04-07 04:35:00|473.08|470.28|473.16|470.36|473.16|470.36|472.68|469.88|0
1649306400000|2022-04-07 04:40:00|472.84|470.04|469.89|467.09|473|470.2|469.41|466.61|0
1649306700000|2022-04-07 04:45:00|470.05|467.25|470.04|467.24|470.21|467.41|469.24|466.44|0
1649307000000|2022-04-07 04:50:00|470.2|467.4|469.4|466.6|470.36|467.56|469.24|466.44|0
1649307300000|2022-04-07 04:55:00|469.24|466.44|469.08|466.28|469.24|466.44|468.6|465.8|0
1649307600000|2022-04-07 05:00:00|468.92|466.12|468.76|465.96|470.04|467.24|468.28|465.48|0
1649307900000|2022-04-07 05:05:00|468.44|465.64|469.39|466.59|469.39|466.59|467.8|465|0
1649308200000|2022-04-07 05:10:00|469.55|466.75|469.55|466.75|469.87|467.07|468.43|465.63|0
1649308500000|2022-04-07 05:15:00|469.63|466.83|468.59|465.79|469.87|467.07|468.27|465.47|0
1649308800000|2022-04-07 05:20:00|468.75|465.95|467.95|465.15|468.91|466.11|467.79|464.99|0
1649309100000|2022-04-07 05:25:00|467.79|464.99|467.78|464.98|467.95|465.15|467.15|464.35|0
1649309400000|2022-04-07 05:30:00|467.62|464.82|468.42|465.62|469.06|466.26|467.47|464.67|0
1649309700000|2022-04-07 05:35:00|468.58|465.78|470.58|467.78|470.66|467.86|468.26|465.46|0
1649310000000|2022-04-07 05:40:00|470.5|467.7|469.86|467.06|470.98|468.18|469.86|467.06|0
1649310300000|2022-04-07 05:45:00|469.78|466.98|472.42|469.62|472.91|470.11|469.7|466.9|0
1649310600000|2022-04-07 05:50:00|472.26|469.46|473.38|470.58|473.55|470.75|471.78|468.98|0
1649310900000|2022-04-07 05:55:00|473.22|470.42|471.85|469.05|473.87|471.07|471.85|469.05|0
1649311200000|2022-04-07 06:00:00|471.78|468.98|472.09|469.29|473.22|470.42|470.65|467.85|0
1649311500000|2022-04-07 06:05:00|472.26|469.46|474.18|471.38|474.83|472.03|472.01|469.21|0
1649311800000|2022-04-07 06:10:00|473.86|471.06|473.97|471.17|475.95|473.15|473.16|470.36|0
1649312100000|2022-04-07 06:15:00|474.13|471.33|474.93|472.13|475.42|472.62|473.97|471.17|0
1649312400000|2022-04-07 06:20:00|475.01|472.21|476.22|473.42|476.54|473.74|474.36|471.56|0
1649312700000|2022-04-07 06:25:00|476.38|473.58|477.59|474.79|477.83|475.03|475.9|473.1|0
1649313000000|2022-04-07 06:30:00|477.51|474.71|476.7|473.9|478.48|475.68|475.89|473.09|0
1649313300000|2022-04-07 06:35:00|476.62|473.82|477.5|474.7|477.99|475.19|476.38|473.58|0
1649313600000|2022-04-07 06:40:00|477.58|474.78|480.09|477.29|480.09|477.29|477.5|474.7|0
1649313900000|2022-04-07 06:45:00|479.93|477.13|479.6|476.8|480.74|477.94|479.44|476.64|0
1649314200000|2022-04-07 06:50:00|479.44|476.64|479.94|477.14|480.57|477.77|478.71|475.91|0
1649314500000|2022-04-07 06:55:00|479.86|477.06|480.75|477.95|481.89|479.09|479.46|476.66|0
1649314800000|2022-04-07 07:00:00|480.91|478.11|480.91|478.11|482.86|480.06|479.29|476.49|0
1649315100000|2022-04-07 07:05:00|481.24|478.44|481.2|478.8|482.66|480.26|480.22|477.82|0
1649315400000|2022-04-07 07:10:00|481.52|479.12|483.46|481.06|484.77|482.37|481.19|478.79|0
1649315700000|2022-04-07 07:15:00|483.3|480.9|482.33|479.93|484.11|481.71|482.16|479.76|0
1649316000000|2022-04-07 07:20:00|482.4|480|485.57|483.17|485.9|483.5|481.68|479.28|0
1649316300000|2022-04-07 07:25:00|485.74|483.34|483.78|481.38|485.82|483.42|483.46|481.06|0
1649316600000|2022-04-07 07:30:00|483.13|480.73|482.81|480.41|483.13|480.73|480.7|478.3|0
1649316900000|2022-04-07 07:35:00|482.64|480.24|481.67|479.27|483.13|480.73|481.58|479.18|0
1649317200000|2022-04-07 07:40:00|481.83|479.43|480.53|478.13|482.07|479.67|480.37|477.97|0
1649317500000|2022-04-07 07:45:00|480.61|478.21|481.5|479.1|481.99|479.59|480.21|477.81|0
1649317800000|2022-04-07 07:50:00|481.34|478.94|481.82|479.42|482.8|480.4|481.18|478.78|0
1649318100000|2022-04-07 07:55:00|481.74|479.34|478.74|476.34|481.74|479.34|478.1|475.7|0
1649318400000|2022-04-07 08:00:00|478.91|476.51|478.26|475.86|479.23|476.83|477.29|474.89|0
1649318700000|2022-04-07 08:05:00|478.42|476.02|481.49|479.09|481.82|479.42|477.61|475.21|0
1649319000000|2022-04-07 08:10:00|481.57|479.17|478.98|476.58|481.98|479.58|478.41|476.01|0
1649319300000|2022-04-07 08:15:00|479.3|476.9|478.73|476.33|480.52|478.12|477.93|475.53|0
1649319600000|2022-04-07 08:20:00|478.9|476.5|479.94|477.54|481|478.6|478.9|476.5|0
1649319900000|2022-04-07 08:25:00|479.87|477.47|480.51|478.11|481.16|478.76|479.54|477.14|0
1649320200000|2022-04-07 08:30:00|480.35|477.95|480.26|477.86|481.72|479.32|479.94|477.54|0
1649320500000|2022-04-07 08:35:00|480.35|477.95|479.05|476.65|480.83|478.43|478.73|476.33|0
1649320800000|2022-04-07 08:40:00|479.13|476.73|481.15|478.75|481.39|478.99|478.64|476.24|0
1649321100000|2022-04-07 08:45:00|481.23|478.83|482.45|480.05|482.45|480.05|480.99|478.59|0
1649321400000|2022-04-07 08:50:00|482.61|480.21|484.39|481.99|484.56|482.16|482.45|480.05|0
1649321700000|2022-04-07 08:55:00|484.15|481.75|486.35|483.95|486.35|483.95|483.58|481.18|0
1649322000000|2022-04-07 09:00:00|486.18|483.78|484.72|482.32|486.35|483.95|484.72|482.32|0
1649322300000|2022-04-07 09:05:00|484.88|482.48|483.9|481.5|485.12|482.72|483.58|481.18|0
1649322600000|2022-04-07 09:10:00|484.06|481.66|484.22|481.82|484.3|481.9|483.41|481.01|0
1649322900000|2022-04-07 09:15:00|484.06|481.66|484.21|481.81|487.26|484.86|483.73|481.33|0
1649323200000|2022-04-07 09:20:00|484.12|481.72|484.53|482.13|486.16|483.76|483.88|481.48|0
1649323500000|2022-04-07 09:25:00|484.44|482.04|484.69|482.29|484.85|482.45|483.72|481.32|0
1649323800000|2022-04-07 09:30:00|484.53|482.13|484.69|482.29|485.34|482.94|484.2|481.8|0
1649324100000|2022-04-07 09:35:00|484.77|482.37|485.99|483.59|486.07|483.67|484.36|481.96|0
1649324400000|2022-04-07 09:40:00|486.15|483.75|486.48|484.08|487.29|484.89|485.5|483.1|0
1649324700000|2022-04-07 09:45:00|485.99|483.59|486.23|483.83|486.47|484.07|485.33|482.93|0
1649325000000|2022-04-07 09:50:00|486.31|483.91|486.8|484.4|486.96|484.56|485.49|483.09|0
1649325300000|2022-04-07 09:55:00|486.88|484.48|487.94|485.54|488.59|486.19|486.31|483.91|0
1649325600000|2022-04-07 10:00:00|487.61|485.21|487.94|485.54|488.59|486.19|487.61|485.21|0
1649325900000|2022-04-07 10:05:00|488.1|485.7|488.1|485.7|488.42|486.02|487.77|485.37|0
1649326200000|2022-04-07 10:10:00|487.93|485.53|488.09|485.69|488.09|485.69|487.61|485.21|0
1649326500000|2022-04-07 10:15:00|488.01|485.61|487.77|485.37|488.91|486.51|487.6|485.2|0
1649326800000|2022-04-07 10:20:00|487.93|485.53|488.43|486.03|488.8|486.4|487.77|485.37|0
1649327100000|2022-04-07 10:25:00|488.51|486.11|487.94|485.54|488.51|486.11|487.61|485.21|0
1649327400000|2022-04-07 10:30:00|487.77|485.37|487.28|484.88|487.77|485.37|486.96|484.56|0
1649327700000|2022-04-07 10:35:00|486.96|484.56|487.93|485.53|488.59|486.19|486.87|484.47|0
1649328000000|2022-04-07 10:40:00|487.77|485.37|486.46|484.06|487.77|485.37|486.46|484.06|0
1649328300000|2022-04-07 10:45:00|486.63|484.23|487.28|484.88|487.44|485.04|486.38|483.98|0
1649328600000|2022-04-07 10:50:00|487.44|485.04|486.78|484.38|487.6|485.2|486.62|484.22|0
1649328900000|2022-04-07 10:55:00|486.62|484.22|485.97|483.57|486.62|484.22|485.64|483.24|0
1649329200000|2022-04-07 11:00:00|485.8|483.4|484.34|481.94|486.45|484.05|483.85|481.45|0
1649329500000|2022-04-07 11:05:00|484.33|481.93|486.94|484.54|493.32|490.92|484.17|481.77|0
1649329800000|2022-04-07 11:10:00|486.69|484.29|489.06|486.66|489.88|487.48|485.47|483.07|0
1649330100000|2022-04-07 11:15:00|488.9|486.5|486.2|483.8|489.06|486.66|486.2|483.8|0
1649330400000|2022-04-07 11:20:00|486.28|483.88|484.16|481.76|486.45|484.05|484.16|481.76|0
1649330700000|2022-04-07 11:25:00|484.08|481.68|483.35|480.95|484.49|482.09|483.02|480.62|0
1649331000000|2022-04-07 11:30:00|483.26|480.86|482.86|480.46|485.63|483.23|481.72|479.32|0
1649331300000|2022-04-07 11:35:00|482.7|480.3|482.21|479.81|483.67|481.27|481.72|479.32|0
1649331600000|2022-04-07 11:40:00|482.37|479.97|484.67|482.27|485|482.6|481.72|479.32|0
1649331900000|2022-04-07 11:45:00|484.51|482.11|484.02|481.62|485.4|483|483.45|481.05|0
1649332200000|2022-04-07 11:50:00|483.86|481.46|483.69|481.29|484.5|482.1|482.88|480.48|0
1649332500000|2022-04-07 11:55:00|483.85|481.45|485.32|482.92|485.48|483.08|483.53|481.13|0
1649332800000|2022-04-07 12:00:00|485.15|482.75|481.41|479.01|485.8|483.4|481.41|479.01|0
1649333100000|2022-04-07 12:05:00|481.74|479.34|481.65|479.25|482.22|479.82|480.6|478.2|0
1649333400000|2022-04-07 12:10:00|481.57|479.17|479.61|477.21|482.06|479.66|479.45|477.05|0
1649333700000|2022-04-07 12:15:00|479.13|476.73|480.42|478.02|480.42|478.02|477.99|475.59|0
1649334000000|2022-04-07 12:20:00|480.26|477.86|479.45|477.05|480.91|478.51|479.12|476.72|0
1649334300000|2022-04-07 12:25:00|479.28|476.88|478.95|476.55|479.28|476.88|477.93|475.53|0
1649334600000|2022-04-07 12:30:00|478.78|476.38|480.56|478.16|480.64|478.24|477.97|475.57|0
1649334900000|2022-04-07 12:35:00|480.64|478.24|480.24|477.84|480.89|478.49|479.43|477.03|0
1649335200000|2022-04-07 12:40:00|480.15|477.75|479.1|476.7|480.88|478.48|479.1|476.7|0
1649335500000|2022-04-07 12:45:00|478.94|476.54|478.94|476.54|480.23|477.83|478.45|476.05|0
1649335800000|2022-04-07 12:50:00|478.77|476.37|476.03|473.63|479.58|477.18|476.03|473.63|0
1649336100000|2022-04-07 12:55:00|476.19|473.79|476.02|473.62|476.75|474.35|475.06|472.66|0
1649336400000|2022-04-07 13:00:00|476.51|474.11|472.64|470.24|477.15|474.75|472.64|470.24|0
1649336700000|2022-04-07 13:05:00|472.32|469.92|472.8|470.4|473.28|470.88|472.16|469.76|0
1649337000000|2022-04-07 13:10:00|472.64|470.24|473.36|470.96|473.76|471.36|472.64|470.24|0
1649337300000|2022-04-07 13:15:00|473.28|470.88|475.61|473.21|475.69|473.29|472.47|470.07|0
1649337600000|2022-04-07 13:20:00|475.69|473.29|474.88|472.48|475.69|473.29|474.4|472|0
1649337900000|2022-04-07 13:25:00|474.72|472.32|473.76|471.36|474.88|472.48|472.95|470.55|0
1649338200000|2022-04-07 13:30:00|473.27|470.87|478.51|476.11|478.51|476.11|471.99|469.59|0
1649338500000|2022-04-07 13:35:00|478.59|476.19|483.13|480.73|483.62|481.22|476.81|474.41|0
1649338800000|2022-04-07 13:40:00|483.94|481.54|479.07|476.67|486.71|484.31|479.07|476.67|0
1649339100000|2022-04-07 13:45:00|479.56|477.16|475.52|473.12|481.83|479.43|474.87|472.47|0
1649339400000|2022-04-07 13:50:00|475.84|473.44|481.82|479.42|483.12|480.72|475.2|472.8|0
1649339700000|2022-04-07 13:55:00|481.98|479.58|482.22|479.82|482.8|480.4|480.53|478.13|0
1649340000000|2022-04-07 14:00:00|482.63|480.23|479.23|476.83|487.19|484.79|478.9|476.5|0
1649340300000|2022-04-07 14:05:00|479.39|476.99|478|475.6|480.36|477.96|476.39|473.99|0
1649340600000|2022-04-07 14:10:00|478.16|475.76|480.74|478.34|481.72|479.32|476.06|473.66|0
1649340900000|2022-04-07 14:15:00|480.1|477.7|478.32|475.92|480.58|478.18|477.19|474.79|0
1649341200000|2022-04-07 14:20:00|478.16|475.76|476.86|474.46|478.16|475.76|474.77|472.37|0
1649341500000|2022-04-07 14:25:00|477.03|474.63|475.17|472.77|478.8|476.4|474.77|472.37|0
1649341800000|2022-04-07 14:30:00|475.09|472.69|478.96|476.56|479.6|477.2|475.09|472.69|0
1649342100000|2022-04-07 14:35:00|479.6|477.2|475.09|472.69|481.54|479.14|475.09|472.69|0
1649342400000|2022-04-07 14:40:00|475.25|472.85|469.47|467.07|475.25|472.85|468.19|465.79|0
1649342700000|2022-04-07 14:45:00|469.79|467.39|467.86|465.46|470.59|468.19|465.61|463.21|0
1649343000000|2022-04-07 14:50:00|468.88|466.48|471.51|469.11|472.88|470.48|468.88|466.48|0
1649343300000|2022-04-07 14:55:00|471.92|469.52|472.4|470|473.84|471.44|471.11|468.71|0
1649343600000|2022-04-07 15:00:00|471.91|469.51|474.8|472.4|477.62|475.22|471.91|469.51|0
1649343900000|2022-04-07 15:05:00|474.32|471.92|471.86|469.46|474.8|472.4|471.7|469.3|0
1649344200000|2022-04-07 15:10:00|471.54|469.14|471.54|469.14|472.5|470.1|469.46|467.06|0
1649344500000|2022-04-07 15:15:00|471.38|468.98|470.74|468.34|471.38|468.98|469.14|466.74|0
1649344800000|2022-04-07 15:20:00|470.42|468.02|472.49|470.09|473.62|471.22|470.26|467.86|0
1649345100000|2022-04-07 15:25:00|472.82|470.42|468.33|465.93|474.26|471.86|466.74|464.34|0
1649345400000|2022-04-07 15:30:00|468.65|466.25|466.17|463.77|468.81|466.41|463.29|460.89|0
1649345700000|2022-04-07 15:35:00|466.49|464.09|468.37|465.97|470.73|468.33|466.49|464.09|0
1649346000000|2022-04-07 15:40:00|468.21|465.81|466.94|464.54|469.33|466.93|466.62|464.22|0
1649346300000|2022-04-07 15:45:00|466.78|464.38|466.93|464.53|470.29|467.89|466.61|464.21|0
1649346600000|2022-04-07 15:50:00|466.61|464.21|463.74|461.34|467.41|465.01|463.59|461.19|0
1649346900000|2022-04-07 15:55:00|464.06|461.66|466.77|464.37|467.25|464.85|463.74|461.34|0
1649347200000|2022-04-07 16:00:00|466.45|464.05|465.81|463.41|468.04|465.64|465.65|463.25|0
1649347500000|2022-04-07 16:05:00|465.97|463.57|468.68|466.28|469.32|466.92|465.97|463.57|0
1649347800000|2022-04-07 16:10:00|469|466.6|469.48|467.08|471.72|469.32|467.88|465.48|0
1649348100000|2022-04-07 16:15:00|469.64|467.24|467.56|465.16|469.8|467.4|466.92|464.52|0
1649348400000|2022-04-07 16:20:00|467.24|464.84|468.51|466.11|470.43|468.03|466.76|464.36|0
1649348700000|2022-04-07 16:25:00|468.35|465.95|466.44|464.04|469.31|466.91|465.32|462.92|0
1649349000000|2022-04-07 16:30:00|466.28|463.88|466.11|463.71|467.71|465.31|465.32|462.92|0
1649349300000|2022-04-07 16:35:00|465.96|463.56|465.63|463.23|467.87|465.47|465.32|462.92|0
1649349600000|2022-04-07 16:40:00|465.32|462.92|464.68|462.28|466.75|464.35|464.52|462.12|0
1649349900000|2022-04-07 16:45:00|464.84|462.44|461.81|459.41|466.27|463.87|461.81|459.41|0
1649350200000|2022-04-07 16:50:00|461.65|459.25|464.19|461.79|465.79|463.39|461.65|459.25|0
1649350500000|2022-04-07 16:55:00|464.35|461.95|465.94|463.54|466.42|464.02|463.88|461.48|0
1649350800000|2022-04-07 17:00:00|466.1|463.7|469.46|467.06|470.58|468.18|465.31|462.91|0
1649351100000|2022-04-07 17:05:00|469.61|467.21|471.37|468.97|471.37|468.97|468.5|466.1|0
1649351400000|2022-04-07 17:10:00|471.05|468.65|475.55|473.15|477.97|475.57|470.89|468.49|0
1649351700000|2022-04-07 17:15:00|475.39|472.99|479.97|477.57|480.29|477.89|474.42|472.02|0
1649352000000|2022-04-07 17:20:00|476.66|474.26|476.17|473.77|478.92|476.52|476.17|473.77|0
1649352300000|2022-04-07 17:25:00|476.33|473.93|479.4|477|480.7|478.3|476.25|473.85|0
1649352600000|2022-04-07 17:30:00|479.72|477.32|477.94|475.54|480.86|478.46|477.62|475.22|0
1649352900000|2022-04-07 17:35:00|478.1|475.7|476.49|474.09|479.72|477.32|476.49|474.09|0
1649353200000|2022-04-07 17:40:00|477.29|474.89|476.81|474.41|478.59|476.19|476.49|474.09|0
1649353500000|2022-04-07 17:45:00|476.65|474.25|476|473.6|479.39|476.99|475.68|473.28|0
1649353800000|2022-04-07 17:50:00|476.24|473.84|476.96|474.56|477.93|475.53|475.35|472.95|0
1649354100000|2022-04-07 17:55:00|476.48|474.08|485.88|483.48|486.54|484.14|476.48|474.08|0
1649354400000|2022-04-07 18:00:00|485.39|482.99|486.04|483.64|488.17|485.77|484.74|482.34|0
1649354700000|2022-04-07 18:05:00|485.72|483.32|486.86|484.46|486.94|484.54|482.95|480.55|0
1649355000000|2022-04-07 18:10:00|486.2|483.8|486.04|483.64|487.83|485.43|484.9|482.5|0
1649355300000|2022-04-07 18:15:00|485.96|483.56|482.13|479.73|486.53|484.13|481.81|479.41|0
1649355600000|2022-04-07 18:20:00|482.3|479.9|484.57|482.17|484.73|482.33|482.13|479.73|0
1649355900000|2022-04-07 18:25:00|484.73|482.33|484.08|481.68|490.28|487.88|483.59|481.19|0
1649356200000|2022-04-07 18:30:00|483.27|480.87|484.08|481.68|485.05|482.65|482.78|480.38|0
1649356500000|2022-04-07 18:35:00|484.4|482|485.54|483.14|485.87|483.47|482.29|479.89|0
1649356800000|2022-04-07 18:40:00|485.05|482.65|486.84|484.44|487.57|485.17|483.42|481.02|0
1649357100000|2022-04-07 18:45:00|487|484.6|489.45|487.05|490.92|488.52|485.21|482.81|0
1649357400000|2022-04-07 18:50:00|488.8|486.4|492.07|489.67|492.89|490.49|488.31|485.91|0
1649357700000|2022-04-07 18:55:00|492.4|490|497.65|495.25|498.15|495.75|492.4|490|0
1649358000000|2022-04-07 19:00:00|496.34|493.94|501.89|499.49|506.85|504.45|496.34|493.94|0
1649358300000|2022-04-07 19:05:00|501.73|499.33|503.71|501.31|504.2|501.8|500.57|498.17|0
1649358600000|2022-04-07 19:10:00|503.87|501.47|506.02|503.62|506.02|503.62|502.71|500.31|0
1649358900000|2022-04-07 19:15:00|505.69|503.29|503.04|500.64|507.18|504.78|502.54|500.14|0
1649359200000|2022-04-07 19:20:00|502.87|500.47|500.07|497.67|502.87|500.47|498.91|496.51|0
1649359500000|2022-04-07 19:25:00|500.4|498|499.08|496.68|501.88|499.48|498.25|495.85|0
1649359800000|2022-04-07 19:30:00|499.41|497.01|504.19|501.79|504.19|501.79|498.42|496.02|0
1649360100000|2022-04-07 19:35:00|504.03|501.63|504.69|502.29|504.69|502.29|502.54|500.14|0
1649360400000|2022-04-07 19:40:00|505.02|502.62|506.01|503.61|506.84|504.44|502.7|500.3|0
1649360700000|2022-04-07 19:45:00|505.68|503.28|503.11|500.71|508|505.6|501.71|499.31|0
1649361000000|2022-04-07 19:50:00|503.03|500.63|498.74|496.34|503.52|501.12|497.75|495.35|0
1649361300000|2022-04-07 19:55:00|498.08|495.68|495.28|492.88|498.08|495.68|493.97|491.57|0
1649361600000|2022-04-07 20:00:00|495.61|493.21|495.28|492.88|496.6|494.2|494.63|492.23|0
1649361900000|2022-04-07 20:05:00|495.61|493.21|495.77|493.37|496.26|493.86|494.95|492.55|0
1649362200000|2022-04-07 20:10:00|495.93|493.53|495.77|493.37|497.25|494.85|495.77|493.37|0
1649362500000|2022-04-07 20:15:00|496.95|494.15|495.31|492.51|496.95|494.15|495.06|492.26|0
1649362800000|2022-04-07 20:20:00|495.15|492.35|493.34|490.54|495.15|492.35|493.18|490.38|0
1649363100000|2022-04-07 20:25:00|493.5|490.7|493.17|490.37|493.67|490.87|492.36|489.56|0
1649363400000|2022-04-07 20:30:00|493.01|490.21|493.74|490.94|493.83|491.03|492.68|489.88|0
1649363700000|2022-04-07 20:35:00|493.66|490.86|494.48|491.68|494.48|491.68|493.5|490.7|0
1649364000000|2022-04-07 20:40:00|494.56|491.76|493.99|491.19|494.64|491.84|493.82|491.02|0
1649364300000|2022-04-07 20:45:00|494.31|491.51|494.64|491.84|494.64|491.84|493.66|490.86|0
1649364600000|2022-04-07 20:50:00|494.8|492|495.79|492.99|495.95|493.15|494.8|492|0
1649364900000|2022-04-07 20:55:00|495.62|492.82|494.55|491.75|495.79|492.99|494.39|491.59|0
1649365200000|2022-04-07 21:00:00|494.89|492.09|494.86|492.06|495.06|492.26|494.63|491.83|0
1649365500000|2022-04-07 21:05:00|494.84|492.04|494.6|491.8|495.06|492.26|494.6|491.8|0
1649365800000|2022-04-07 21:10:00|494.58|491.78|494.46|491.66|494.58|491.78|494.22|491.42|0
1649366100000|2022-04-07 21:15:00|494.43|491.63|494.03|491.23|494.43|491.63|493.96|491.16|0
1649366400000|2022-04-07 21:20:00|494.1|491.3|494.1|491.3|494.36|491.56|494.03|491.23|0
1649366700000|2022-04-07 21:25:00|494.03|491.23|494.31|491.51|494.81|492.01|494.03|491.23|0
1649367000000|2022-04-07 21:30:00|494.52|491.72|494.57|491.77|494.57|491.77|494.52|491.72|0
1649367300000|2022-04-07 21:35:00|494.69|491.89|494.62|491.82|494.81|492.01|494.47|491.67|0
1649367600000|2022-04-07 21:40:00|494.64|491.84|494.8|492|494.81|492.01|494.52|491.72|0
1649367900000|2022-04-07 21:45:00|494.71|491.91|494.85|492.05|494.97|492.17|494.71|491.91|0
1649368200000|2022-04-07 21:50:00|494.78|491.98|494.77|491.97|494.8|492|494.73|491.93|0
1649368500000|2022-04-07 21:55:00|494.75|491.95|494.46|491.66|494.99|492.19|494.46|491.66|0
1649368800000|2022-04-07 22:00:00|494.69|491.89|495.92|493.12|495.92|493.12|494.36|491.56|0
1649369100000|2022-04-07 22:05:00|495.75|492.95|495.59|492.79|495.83|493.03|495.1|492.3|0
1649369400000|2022-04-07 22:10:00|495.75|492.95|496.41|493.61|496.73|493.93|495.42|492.62|0
1649369700000|2022-04-07 22:15:00|496.48|493.68|495.91|493.11|496.57|493.77|495.91|493.11|0
1649370000000|2022-04-07 22:20:00|496.08|493.28|496.07|493.27|496.4|493.6|495.91|493.11|0
1649370300000|2022-04-07 22:25:00|495.91|493.11|495.41|492.61|495.91|493.11|495.41|492.61|0
1649370600000|2022-04-07 22:30:00|495.58|492.78|495.25|492.45|495.74|492.94|495.25|492.45|0
1649370900000|2022-04-07 22:35:00|495.41|492.61|495.41|492.61|495.58|492.78|495.25|492.45|0
1649371200000|2022-04-07 22:40:00|495.74|492.94|495.74|492.94|495.74|492.94|495.57|492.77|0
1649371500000|2022-04-07 22:45:00|495.41|492.61|495.41|492.61|495.74|492.94|495.24|492.44|0
1649371800000|2022-04-07 22:50:00|495.24|492.44|494.91|492.11|495.24|492.44|494.75|491.95|0
1649372100000|2022-04-07 22:55:00|494.83|492.03|495.56|492.76|495.57|492.77|494.83|492.03|0
1649372400000|2022-04-07 23:00:00|495.24|492.44|494.91|492.11|495.73|492.93|494.74|491.94|0
1649372700000|2022-04-07 23:05:00|494.99|492.19|495.23|492.43|495.4|492.6|494.99|492.19|0
1649373000000|2022-04-07 23:10:00|495.31|492.51|497.04|494.24|497.04|494.24|495.07|492.27|0
1649373300000|2022-04-07 23:15:00|496.95|494.15|496.21|493.41|497.04|494.24|496.21|493.41|0
1649373600000|2022-04-07 23:20:00|496.29|493.49|496.7|493.9|496.87|494.07|496.21|493.41|0
1649373900000|2022-04-07 23:25:00|496.87|494.07|497.36|494.56|497.85|495.05|496.7|493.9|0
1649374200000|2022-04-07 23:30:00|497.52|494.72|497.03|494.23|497.52|494.72|496.78|493.98|0
1649374500000|2022-04-07 23:35:00|497.19|494.39|497.52|494.72|497.52|494.72|496.86|494.06|0
1649374800000|2022-04-07 23:40:00|497.43|494.63|497.84|495.04|498.34|495.54|497.43|494.63|0
1649375100000|2022-04-07 23:45:00|497.76|494.96|498.5|495.7|498.5|495.7|497.35|494.55|0
1649375400000|2022-04-07 23:50:00|498.34|495.54|499.16|496.36|499.49|496.69|498.34|495.54|0
1649375700000|2022-04-07 23:55:00|499.32|496.52|498.82|496.02|499.81|497.01|498.82|496.02|0
1649376000000|2022-04-08 00:00:00|498.66|495.86|499.15|496.35|499.32|496.52|497.34|494.54|0
1649376300000|2022-04-08 00:05:00|498.99|496.19|498.82|496.02|499.48|496.68|498.49|495.69|0
1649376600000|2022-04-08 00:10:00|498.66|495.86|498.16|495.36|498.98|496.18|498|495.2|0
1649376900000|2022-04-08 00:15:00|498|495.2|495.86|493.06|498|495.2|495.69|492.89|0
1649377200000|2022-04-08 00:20:00|495.53|492.73|495.36|492.56|496.84|494.04|494.87|492.07|0
1649377500000|2022-04-08 00:25:00|495.2|492.4|492.25|489.45|495.85|493.05|492.25|489.45|0
1649377800000|2022-04-08 00:30:00|492.41|489.61|492.24|489.44|493.23|490.43|492.24|489.44|0
1649378100000|2022-04-08 00:35:00|492.41|489.61|493.22|490.42|493.39|490.59|492.24|489.44|0
1649378400000|2022-04-08 00:40:00|493.06|490.26|493.06|490.26|493.39|490.59|492.9|490.1|0
1649378700000|2022-04-08 00:45:00|493.22|490.42|493.06|490.26|493.71|490.91|492.57|489.77|0
1649379000000|2022-04-08 00:50:00|493.22|490.42|493.46|490.66|493.71|490.91|493.06|490.26|0
1649379300000|2022-04-08 00:55:00|493.55|490.75|494.36|491.56|494.36|491.56|492.89|490.09|0
1649379600000|2022-04-08 01:00:00|494.53|491.73|494.52|491.72|494.85|492.05|494.03|491.23|0
1649379900000|2022-04-08 01:05:00|494.69|491.89|494.03|491.23|495.01|492.21|494.03|491.23|0
1649380200000|2022-04-08 01:10:00|494.19|491.39|493.37|490.57|494.19|491.39|493.21|490.41|0
1649380500000|2022-04-08 01:15:00|493.29|490.49|492.88|490.08|493.86|491.06|492.39|489.59|0
1649380800000|2022-04-08 01:20:00|492.96|490.16|492.22|489.42|493.53|490.73|492.22|489.42|0
1649381100000|2022-04-08 01:25:00|492.55|489.75|492.55|489.75|492.88|490.08|492.22|489.42|0
1649381400000|2022-04-08 01:30:00|492.71|489.91|492.54|489.74|492.87|490.07|492.38|489.58|0
1649381700000|2022-04-08 01:35:00|492.71|489.91|492.71|489.91|492.87|490.07|492.22|489.42|0
1649382000000|2022-04-08 01:40:00|492.87|490.07|494.01|491.21|494.18|491.38|492.71|489.91|0
1649382300000|2022-04-08 01:45:00|494.18|491.38|493.85|491.05|494.18|491.38|493.85|491.05|0
1649382600000|2022-04-08 01:50:00|494.01|491.21|492.21|489.41|494.01|491.21|492.21|489.41|0
1649382900000|2022-04-08 01:55:00|492.37|489.57|492.37|489.57|492.7|489.9|492.21|489.41|0
1649383200000|2022-04-08 02:00:00|492.28|489.48|493.19|490.39|493.35|490.55|492.21|489.41|0
1649383500000|2022-04-08 02:05:00|493.1|490.3|492.86|490.06|493.51|490.71|492.69|489.89|0
1649383800000|2022-04-08 02:10:00|492.77|489.97|493.02|490.22|493.18|490.38|492.53|489.73|0
1649384100000|2022-04-08 02:15:00|493.1|490.3|492.85|490.05|493.67|490.87|492.2|489.4|0
1649384400000|2022-04-08 02:20:00|493.02|490.22|493.18|490.38|493.51|490.71|492.85|490.05|0
1649384700000|2022-04-08 02:25:00|493.01|490.21|493.83|491.03|493.83|491.03|493.01|490.21|0
1649385000000|2022-04-08 02:30:00|493.91|491.11|494.65|491.85|494.81|492.01|493.67|490.87|0
1649385300000|2022-04-08 02:35:00|494.48|491.68|494.48|491.68|494.65|491.85|494.23|491.43|0
1649385600000|2022-04-08 02:40:00|494.56|491.76|495.79|492.99|495.79|492.99|494.32|491.52|0
1649385900000|2022-04-08 02:45:00|496.12|493.32|496.45|493.65|497.1|494.3|495.79|492.99|0
1649386200000|2022-04-08 02:50:00|496.61|493.81|496.44|493.64|496.77|493.97|496.28|493.48|0
1649386500000|2022-04-08 02:55:00|496.28|493.48|496.77|493.97|496.93|494.13|496.28|493.48|0
1649386800000|2022-04-08 03:00:00|496.93|494.13|495.62|492.82|497.26|494.46|495.45|492.65|0
1649387100000|2022-04-08 03:05:00|495.45|492.65|496.11|493.31|496.11|493.31|495.29|492.49|0
1649387400000|2022-04-08 03:10:00|495.94|493.14|496.6|493.8|497.09|494.29|495.86|493.06|0
1649387700000|2022-04-08 03:15:00|496.43|493.63|496.43|493.63|496.93|494.13|496.27|493.47|0
1649388000000|2022-04-08 03:20:00|496.27|493.47|496.76|493.96|497.25|494.45|496.27|493.47|0
1649388300000|2022-04-08 03:25:00|496.59|493.79|495.93|493.13|496.59|493.79|495.85|493.05|0
1649388600000|2022-04-08 03:30:00|496.01|493.21|495.11|492.31|496.26|493.46|494.13|491.33|0
1649388900000|2022-04-08 03:35:00|494.95|492.15|495.27|492.47|495.44|492.64|494.95|492.15|0
1649389200000|2022-04-08 03:40:00|495.19|492.39|495.76|492.96|495.84|493.04|495.11|492.31|0
1649389500000|2022-04-08 03:45:00|495.6|492.8|495.11|492.31|495.93|493.13|495.11|492.31|0
1649389800000|2022-04-08 03:50:00|495.27|492.47|494.12|491.32|495.27|492.47|493.96|491.16|0
1649390100000|2022-04-08 03:55:00|494.28|491.48|494.77|491.97|494.77|491.97|493.79|490.99|0
1649390400000|2022-04-08 04:00:00|494.94|492.14|493.79|490.99|495.1|492.3|493.79|490.99|0
1649390700000|2022-04-08 04:05:00|493.95|491.15|493.78|490.98|494.28|491.48|493.78|490.98|0
1649391000000|2022-04-08 04:10:00|493.86|491.06|493.95|491.15|494.44|491.64|493.86|491.06|0
1649391300000|2022-04-08 04:15:00|494.11|491.31|493.29|490.49|494.11|491.31|493.29|490.49|0
1649391600000|2022-04-08 04:20:00|493.45|490.65|491.6|488.8|493.45|490.65|491.44|488.64|0
1649391900000|2022-04-08 04:25:00|491.44|488.64|492.09|489.29|492.26|489.46|491.44|488.64|0
1649392200000|2022-04-08 04:30:00|492.26|489.46|491.93|489.13|492.26|489.46|491.76|488.96|0
1649392500000|2022-04-08 04:35:00|492.09|489.29|492.42|489.62|492.74|489.94|492.09|489.29|0
1649392800000|2022-04-08 04:40:00|492.58|489.78|491.84|489.04|492.91|490.11|491.76|488.96|0
1649393100000|2022-04-08 04:45:00|491.76|488.96|491.1|488.3|491.76|488.96|491.1|488.3|0
1649393400000|2022-04-08 04:50:00|491.26|488.46|490.44|487.64|491.26|488.46|490.44|487.64|0
1649393700000|2022-04-08 04:55:00|490.61|487.81|491.42|488.62|491.42|488.62|490.44|487.64|0
1649394000000|2022-04-08 05:00:00|491.26|488.46|491.26|488.46|492.08|489.28|491.09|488.29|0
1649394300000|2022-04-08 05:05:00|491.09|488.29|491.42|488.62|491.42|488.62|490.44|487.64|0
1649394600000|2022-04-08 05:10:00|491.25|488.45|493.06|490.26|493.06|490.26|490.93|488.13|0
1649394900000|2022-04-08 05:15:00|493.22|490.42|494.53|491.73|494.61|491.81|492.89|490.09|0
1649395200000|2022-04-08 05:20:00|494.7|491.9|494.53|491.73|495.19|492.39|494.04|491.24|0
1649395500000|2022-04-08 05:25:00|494.36|491.56|494.2|491.4|494.69|491.89|493.71|490.91|0
1649395800000|2022-04-08 05:30:00|494.03|491.23|494.2|491.4|494.36|491.56|493.7|490.9|0
1649396100000|2022-04-08 05:35:00|494.11|491.31|493.87|491.07|494.2|491.4|493.54|490.74|0
1649396400000|2022-04-08 05:40:00|493.7|490.9|494.03|491.23|494.03|491.23|493.37|490.57|0
1649396700000|2022-04-08 05:45:00|494.19|491.39|494.76|491.96|494.85|492.05|494.03|491.23|0
1649397000000|2022-04-08 05:50:00|494.68|491.88|495.67|492.87|496.16|493.36|494.43|491.63|0
1649397300000|2022-04-08 05:55:00|495.58|492.78|496.16|493.36|496.82|494.02|495.5|492.7|0
1649397600000|2022-04-08 06:00:00|496.32|493.52|495.5|492.7|497.31|494.51|495.17|492.37|0
1649397900000|2022-04-08 06:05:00|495.58|492.78|498.29|495.49|498.29|495.49|495.5|492.7|0
1649398200000|2022-04-08 06:10:00|498.13|495.33|496.81|494.01|498.13|495.33|496.15|493.35|0
1649398500000|2022-04-08 06:15:00|496.64|493.84|497.3|494.5|498.29|495.49|496.48|493.68|0
1649398800000|2022-04-08 06:20:00|497.14|494.34|499.41|496.61|499.41|496.61|496.36|493.56|0
1649399100000|2022-04-08 06:25:00|499.25|496.45|498.26|495.46|500.6|497.8|498.26|495.46|0
1649399400000|2022-04-08 06:30:00|498.42|495.62|499.58|496.78|499.74|496.94|498.42|495.62|0
1649399700000|2022-04-08 06:35:00|499.41|496.61|498.75|495.95|500.4|497.6|498.42|495.62|0
1649400000000|2022-04-08 06:40:00|498.58|495.78|498.75|495.95|498.82|496.02|497.18|494.38|0
1649400300000|2022-04-08 06:45:00|498.58|495.78|499.24|496.44|499.57|496.77|498.08|495.28|0
1649400600000|2022-04-08 06:50:00|499.4|496.6|500.56|497.76|501.06|498.26|499.07|496.27|0
1649400900000|2022-04-08 06:55:00|500.72|497.92|501.13|498.33|501.88|499.08|500.56|497.76|0
1649401200000|2022-04-08 07:00:00|501.22|498.42|498.24|495.44|501.55|498.75|498.24|495.44|0
1649401500000|2022-04-08 07:05:00|498.12|495.72|498.2|495.8|499.03|496.63|496.39|493.99|0
1649401800000|2022-04-08 07:10:00|498.37|495.97|500.18|497.78|500.76|498.36|497.87|495.47|0
1649402100000|2022-04-08 07:15:00|500.26|497.86|499.36|496.96|500.35|497.95|497.71|495.31|0
1649402400000|2022-04-08 07:20:00|499.43|497.03|499.76|497.36|501.58|499.18|499.1|496.7|0
1649402700000|2022-04-08 07:25:00|499.68|497.28|499.68|497.28|500.34|497.94|498.69|496.29|0
1649403000000|2022-04-08 07:30:00|499.6|497.2|499.68|497.28|500.01|497.61|497.94|495.54|0
1649403300000|2022-04-08 07:35:00|499.84|497.44|502.82|500.42|502.99|500.59|499.84|497.44|0
1649403600000|2022-04-08 07:40:00|502.99|500.59|503.23|500.83|503.65|501.25|501.83|499.43|0
1649403900000|2022-04-08 07:45:00|503.15|500.75|502.07|499.67|503.15|500.75|501.08|498.68|0
1649404200000|2022-04-08 07:50:00|502.15|499.75|502.98|500.58|504.48|502.08|502.15|499.75|0
1649404500000|2022-04-08 07:55:00|503.15|500.75|504.47|502.07|504.72|502.32|502.81|500.41|0
1649404800000|2022-04-08 08:00:00|504.31|501.91|506.3|503.9|506.3|503.9|503.97|501.57|0
1649405100000|2022-04-08 08:05:00|506.46|504.06|506.3|503.9|508.5|506.1|505.3|502.9|0
1649405400000|2022-04-08 08:10:00|506.46|504.06|505.87|503.47|506.71|504.31|505.79|503.39|0
1649405700000|2022-04-08 08:15:00|505.79|503.39|505.29|502.89|505.96|503.56|504.46|502.06|0
1649406000000|2022-04-08 08:20:00|505.21|502.81|505.96|503.56|506.12|503.72|505.21|502.81|0
1649406300000|2022-04-08 08:25:00|505.87|503.47|506.79|504.39|507.62|505.22|505.62|503.22|0
1649406600000|2022-04-08 08:30:00|506.95|504.55|506.12|503.72|507.62|505.22|505.95|503.55|0
1649406900000|2022-04-08 08:35:00|505.95|503.55|505.29|502.89|505.95|503.55|504.95|502.55|0
1649407200000|2022-04-08 08:40:00|505.12|502.72|503.95|501.55|505.28|502.88|503.95|501.55|0
1649407500000|2022-04-08 08:45:00|503.79|501.39|502.96|500.56|504.29|501.89|502.79|500.39|0
1649407800000|2022-04-08 08:50:00|503.12|500.72|501.46|499.06|503.12|500.72|501.46|499.06|0
1649408100000|2022-04-08 08:55:00|500.97|498.57|500.63|498.23|500.97|498.57|499.81|497.41|0
1649408400000|2022-04-08 09:00:00|500.3|497.9|498.65|496.25|500.3|497.9|497.66|495.26|0
1649408700000|2022-04-08 09:05:00|498.81|496.41|497.32|494.92|499.14|496.74|495.43|493.03|0
1649409000000|2022-04-08 09:10:00|497.16|494.76|498.31|495.91|498.97|496.57|497.16|494.76|0
1649409300000|2022-04-08 09:15:00|498.39|495.99|498.72|496.32|498.72|496.32|497.98|495.58|0
1649409600000|2022-04-08 09:20:00|498.64|496.24|498.8|496.4|498.81|496.41|498.47|496.07|0
1649409900000|2022-04-08 09:25:00|498.72|496.32|498.47|496.07|498.97|496.57|498.31|495.91|0
1649410200000|2022-04-08 09:30:00|498.64|496.24|498.3|495.9|498.64|496.24|497.89|495.49|0
1649410500000|2022-04-08 09:35:00|498.14|495.74|498.63|496.23|498.63|496.23|496.82|494.42|0
1649410800000|2022-04-08 09:40:00|498.55|496.15|497.06|494.66|498.63|496.23|497.06|494.66|0
1649411100000|2022-04-08 09:45:00|496.98|494.58|499.45|497.05|499.45|497.05|496.98|494.58|0
1649411400000|2022-04-08 09:50:00|499.29|496.89|499.12|496.72|499.62|497.22|498.79|496.39|0
1649411700000|2022-04-08 09:55:00|499.03|496.63|499.28|496.88|499.61|497.21|498.79|496.39|0
1649412000000|2022-04-08 10:00:00|499.12|496.72|499.28|496.88|500.11|497.71|497.96|495.56|0
1649412300000|2022-04-08 10:05:00|499.12|496.72|498.95|496.55|499.36|496.96|498.45|496.05|0
1649412600000|2022-04-08 10:10:00|499.03|496.63|496.39|493.99|499.44|497.04|496.39|493.99|0
1649412900000|2022-04-08 10:15:00|496.64|494.24|495.89|493.49|498.45|496.05|495.81|493.41|0
1649413200000|2022-04-08 10:20:00|495.97|493.57|495.81|493.41|496.47|494.07|495.15|492.75|0
1649413500000|2022-04-08 10:25:00|495.64|493.24|495.97|493.57|496.3|493.9|495.06|492.66|0
1649413800000|2022-04-08 10:30:00|495.81|493.41|495.47|493.07|496.13|493.73|495.15|492.75|0
1649414100000|2022-04-08 10:35:00|495.55|493.15|496.62|494.22|496.79|494.39|494.98|492.58|0
1649414400000|2022-04-08 10:40:00|496.95|494.55|497.94|495.54|498.27|495.87|496.62|494.22|0
1649414700000|2022-04-08 10:45:00|498.11|495.71|498.44|496.04|498.77|496.37|497.45|495.05|0
1649415000000|2022-04-08 10:50:00|498.6|496.2|500.33|497.93|500.33|497.93|498.6|496.2|0
1649415300000|2022-04-08 10:55:00|500.25|497.85|501.24|498.84|501.57|499.17|500|497.6|0
1649415600000|2022-04-08 11:00:00|501.41|499.01|500.41|498.01|501.57|499.17|500.08|497.68|0
1649415900000|2022-04-08 11:05:00|500.58|498.18|502.23|499.83|503.44|501.04|500.58|498.18|0
1649416200000|2022-04-08 11:10:00|502.07|499.67|501.73|499.33|502.56|500.16|501.4|499|0
1649416500000|2022-04-08 11:15:00|501.57|499.17|501.31|498.91|502.23|499.83|501.07|498.67|0
1649416800000|2022-04-08 11:20:00|501.4|499|501.4|499|502.72|500.32|501.06|498.66|0
1649417100000|2022-04-08 11:25:00|501.56|499.16|502.22|499.82|502.22|499.82|501.56|499.16|0
1649417400000|2022-04-08 11:30:00|502.3|499.9|501.89|499.49|502.3|499.9|500.73|498.33|0
1649417700000|2022-04-08 11:35:00|501.72|499.32|503.54|501.14|503.54|501.14|501.64|499.24|0
1649418000000|2022-04-08 11:40:00|503.71|501.31|503.46|501.06|504.37|501.97|503.21|500.81|0
1649418300000|2022-04-08 11:45:00|503.54|501.14|503.04|500.64|503.71|501.31|503.04|500.64|0
1649418600000|2022-04-08 11:50:00|502.88|500.48|502.71|500.31|503.21|500.81|502.05|499.65|0
1649418900000|2022-04-08 11:55:00|502.87|500.47|501.88|499.48|502.87|500.47|501.05|498.65|0
1649419200000|2022-04-08 12:00:00|502.04|499.64|500.05|497.65|502.54|500.14|499.72|497.32|0
1649419500000|2022-04-08 12:05:00|499.97|497.57|500.05|497.65|500.55|498.15|499.56|497.16|0
1649419800000|2022-04-08 12:10:00|499.89|497.49|499.39|496.99|499.89|497.49|499.06|496.66|0
1649420100000|2022-04-08 12:15:00|499.47|497.07|498.89|496.49|500.05|497.65|498.56|496.16|0
1649420400000|2022-04-08 12:20:00|498.97|496.57|500.04|497.64|500.21|497.81|498.89|496.49|0
1649420700000|2022-04-08 12:25:00|499.88|497.48|499.71|497.31|500.54|498.14|499.38|496.98|0
1649421000000|2022-04-08 12:30:00|499.88|497.48|497.89|495.49|500.21|497.81|497.56|495.16|0
1649421300000|2022-04-08 12:35:00|497.73|495.33|497.07|494.67|498.55|496.15|497.07|494.67|0
1649421600000|2022-04-08 12:40:00|496.74|494.34|495.25|492.85|496.74|494.34|494.43|492.03|0
1649421900000|2022-04-08 12:45:00|495.09|492.69|493.77|491.37|495.42|493.02|492.62|490.22|0
1649422200000|2022-04-08 12:50:00|493.11|490.71|492.78|490.38|493.77|491.37|492.12|489.72|0
1649422500000|2022-04-08 12:55:00|493.11|490.71|493.27|490.87|493.76|491.36|492.78|490.38|0
1649422800000|2022-04-08 13:00:00|492.94|490.54|489.82|487.42|492.94|490.54|487.06|484.66|0
1649423100000|2022-04-08 13:05:00|489.99|487.59|489.82|487.42|490.31|487.91|489.17|486.77|0
1649423400000|2022-04-08 13:10:00|489.66|487.26|488.71|486.31|489.66|487.26|487.89|485.49|0
1649423700000|2022-04-08 13:15:00|488.55|486.15|490.01|487.61|490.34|487.94|488.38|485.98|0
1649424000000|2022-04-08 13:20:00|489.85|487.45|489.52|487.12|490.34|487.94|489.03|486.63|0
1649424300000|2022-04-08 13:25:00|489.6|487.2|488.21|485.81|489.69|487.29|487.56|485.16|0
1649424600000|2022-04-08 13:30:00|488.87|486.47|485.11|482.71|489.52|487.12|482.51|480.11|0
1649424900000|2022-04-08 13:35:00|484.13|481.73|483.32|480.92|484.46|482.06|482.34|479.94|0
1649425200000|2022-04-08 13:40:00|482.67|480.27|478.12|475.72|483.32|480.92|478.12|475.72|0
1649425500000|2022-04-08 13:45:00|477.8|475.4|479.82|477.42|481.04|478.64|476.67|474.27|0
1649425800000|2022-04-08 13:50:00|479.42|477.02|476.02|473.62|480.23|477.83|475.54|473.14|0
1649426100000|2022-04-08 13:55:00|475.7|473.3|476.66|474.26|477.96|475.56|475.21|472.81|0
1649426400000|2022-04-08 14:00:00|475.21|472.81|481.03|478.63|481.36|478.96|475.21|472.81|0
1649426700000|2022-04-08 14:05:00|480.87|478.47|483.79|481.39|484.93|482.53|479.57|477.17|0
1649427000000|2022-04-08 14:10:00|483.95|481.55|476.8|474.4|483.95|481.55|474.85|472.45|0
1649427300000|2022-04-08 14:15:00|477.12|474.72|476.63|474.23|477.61|475.21|473.24|470.84|0
1649427600000|2022-04-08 14:20:00|476.8|474.4|479.39|476.99|480.37|477.97|476.47|474.07|0
1649427900000|2022-04-08 14:25:00|479.47|477.07|481.5|479.1|481.99|479.59|477.93|475.53|0
1649428200000|2022-04-08 14:30:00|481.34|478.94|483.46|481.06|485.42|483.02|481.18|478.78|0
1649428500000|2022-04-08 14:35:00|483.62|481.22|483.62|481.22|485.09|482.69|481.66|479.26|0
1649428800000|2022-04-08 14:40:00|483.95|481.55|482.15|479.75|484.93|482.53|481.82|479.42|0
1649429100000|2022-04-08 14:45:00|481.82|479.42|480.52|478.12|484.6|482.2|480.19|477.79|0
1649429400000|2022-04-08 14:50:00|480.84|478.44|491.64|489.24|491.97|489.57|480.84|478.44|0
1649429700000|2022-04-08 14:55:00|491.32|488.92|496.92|494.52|496.92|494.52|490.82|488.42|0
1649430000000|2022-04-08 15:00:00|496.42|494.02|496.21|493.81|503.19|500.79|495.27|492.87|0
1649430300000|2022-04-08 15:05:00|496.7|494.3|495.05|492.65|497.37|494.97|494.05|491.65|0
1649430600000|2022-04-08 15:10:00|494.55|492.15|497.05|494.65|498.21|495.81|494.05|491.65|0
1649430900000|2022-04-08 15:15:00|497.22|494.82|494.08|491.68|497.22|494.82|493.75|491.35|0
1649431200000|2022-04-08 15:20:00|494.24|491.84|491.77|489.37|494.24|491.84|491.27|488.87|0
1649431500000|2022-04-08 15:25:00|491.27|488.87|493.58|491.18|493.58|491.18|490.55|488.15|0
1649431800000|2022-04-08 15:30:00|493.74|491.34|495.39|492.99|497.05|494.65|493.58|491.18|0
1649432100000|2022-04-08 15:35:00|495.31|492.91|493.74|491.34|495.31|492.91|490.44|488.04|0
1649432400000|2022-04-08 15:40:00|493.08|490.68|492.91|490.51|494.4|492|491.76|489.36|0
1649432700000|2022-04-08 15:45:00|492.58|490.18|493.57|491.17|496.54|494.14|491.43|489.03|0
1649433000000|2022-04-08 15:50:00|493.07|490.67|493.73|491.33|496.37|493.97|492.91|490.51|0
1649433300000|2022-04-08 15:55:00|493.9|491.5|495.21|492.81|496.54|494.14|492.91|490.51|0
1649433600000|2022-04-08 16:00:00|495.05|492.65|495.95|493.55|497.11|494.71|494.8|492.4|0
1649433900000|2022-04-08 16:05:00|495.87|493.47|495.21|492.81|496.95|494.55|493.89|491.49|0
1649434200000|2022-04-08 16:10:00|494.88|492.48|494.22|491.82|497.03|494.63|491.91|489.51|0
1649434500000|2022-04-08 16:15:00|494.55|492.15|496.86|494.46|497.6|495.2|492.4|490|0
1649434800000|2022-04-08 16:20:00|497.02|494.62|499.34|496.94|499.76|497.36|496.69|494.29|0
1649435100000|2022-04-08 16:25:00|499.18|496.78|500.06|497.66|501.31|498.91|498.45|496.05|0
1649435400000|2022-04-08 16:30:00|499.98|497.58|496|493.6|500.23|497.83|495.58|493.18|0
1649435700000|2022-04-08 16:35:00|496.66|494.26|497.65|495.25|497.65|495.25|495.67|493.27|0
1649436000000|2022-04-08 16:40:00|497.82|495.42|496.66|494.26|498.98|496.58|496.16|493.76|0
1649436300000|2022-04-08 16:45:00|496.49|494.09|494.67|492.27|497.65|495.25|494.34|491.94|0
1649436600000|2022-04-08 16:50:00|494.84|492.44|497.15|494.75|497.81|495.41|493.84|491.44|0
1649436900000|2022-04-08 16:55:00|496.99|494.59|498.48|496.08|498.97|496.57|496.82|494.42|0
1649437200000|2022-04-08 17:00:00|498.31|495.91|497.31|494.91|498.64|496.24|495.16|492.76|0
1649437500000|2022-04-08 17:05:00|496.98|494.58|496.81|494.41|497.15|494.75|494.83|492.43|0
1649437800000|2022-04-08 17:10:00|497.14|494.74|493.5|491.1|497.14|494.74|493.5|491.1|0
1649438100000|2022-04-08 17:15:00|493.67|491.27|492.51|490.11|494|491.6|492.18|489.78|0
1649438400000|2022-04-08 17:20:00|492.59|490.19|493.83|491.43|494.66|492.26|492.34|489.94|0
1649438700000|2022-04-08 17:25:00|493.5|491.1|492.01|489.61|493.5|491.1|491.85|489.45|0
1649439000000|2022-04-08 17:30:00|492.18|489.78|490.2|487.8|492.51|490.11|490.2|487.8|0
1649439300000|2022-04-08 17:35:00|490.03|487.63|490.69|488.29|492.01|489.61|490.03|487.63|0
1649439600000|2022-04-08 17:40:00|490.52|488.12|490.85|488.45|491.35|488.95|489.21|486.81|0
1649439900000|2022-04-08 17:45:00|490.69|488.29|488.71|486.31|490.69|488.29|488.22|485.82|0
1649440200000|2022-04-08 17:50:00|488.38|485.98|489.53|487.13|490.52|488.12|488.05|485.65|0
1649440500000|2022-04-08 17:55:00|489.36|486.96|490.02|487.62|490.18|487.78|488.87|486.47|0
1649440800000|2022-04-08 18:00:00|489.69|487.29|488.21|485.81|491.17|488.77|487.88|485.48|0
1649441100000|2022-04-08 18:05:00|488.37|485.97|490.35|487.95|490.51|488.11|487.72|485.32|0
1649441400000|2022-04-08 18:10:00|490.51|488.11|491.83|489.43|491.99|489.59|490.34|487.94|0
1649441700000|2022-04-08 18:15:00|491.99|489.59|490.18|487.78|491.99|489.59|489.52|487.12|0
1649442000000|2022-04-08 18:20:00|490.01|487.61|487.87|485.47|492.81|490.41|487.71|485.31|0
1649442300000|2022-04-08 18:25:00|487.71|485.31|484.26|481.86|487.71|485.31|482.63|480.23|0
1649442600000|2022-04-08 18:30:00|484.1|481.7|484.94|482.54|485.76|483.36|482.3|479.9|0
1649442900000|2022-04-08 18:35:00|484.78|482.38|486.9|484.5|487.88|485.48|483.96|481.56|0
1649443200000|2022-04-08 18:40:00|486.41|484.01|485.75|483.35|488.21|485.81|485.26|482.86|0
1649443500000|2022-04-08 18:45:00|485.92|483.52|488.86|486.46|489.03|486.63|485.59|483.19|0
1649443800000|2022-04-08 18:50:00|488.94|486.54|492.64|490.24|493.63|491.23|488.53|486.13|0
1649444100000|2022-04-08 18:55:00|492.47|490.07|490.33|487.93|492.97|490.57|489.68|487.28|0
1649444400000|2022-04-08 19:00:00|489.84|487.44|489.51|487.11|490.99|488.59|489.02|486.62|0
1649444700000|2022-04-08 19:05:00|489.68|487.28|488.36|485.96|491.15|488.75|487.71|485.31|0
1649445000000|2022-04-08 19:10:00|488.2|485.8|491.23|488.83|494.11|491.71|487.38|484.98|0
1649445300000|2022-04-08 19:15:00|490.82|488.42|490.82|488.42|495.26|492.86|490.16|487.76|0
1649445600000|2022-04-08 19:20:00|490.65|488.25|490.98|488.58|492.05|489.65|489.34|486.94|0
1649445900000|2022-04-08 19:25:00|490.82|488.42|492.29|489.89|492.46|490.06|490.81|488.41|0
1649446200000|2022-04-08 19:30:00|492.79|490.39|488.84|486.44|493.77|491.37|488.84|486.44|0
1649446500000|2022-04-08 19:35:00|488.02|485.62|486.71|484.31|488.35|485.95|486.55|484.15|0
1649446800000|2022-04-08 19:40:00|487.04|484.64|490.81|488.41|490.81|488.41|486.06|483.66|0
1649447100000|2022-04-08 19:45:00|490.31|487.91|485.23|482.83|491.63|489.23|485.23|482.83|0
1649447400000|2022-04-08 19:50:00|484.74|482.34|482.48|480.08|485.23|482.83|478.29|475.89|0
1649447700000|2022-04-08 19:55:00|482.89|480.49|484.84|482.44|484.84|482.44|479.64|477.24|0
1649448000000|2022-04-08 20:00:00|485.33|482.93|485.82|483.42|487.78|485.38|485.33|482.93|0
1649448300000|2022-04-08 20:05:00|485.98|483.58|485.82|483.42|486.14|483.74|484.84|482.44|0
1649448600000|2022-04-08 20:10:00|485.98|483.58|484.02|481.62|485.98|483.58|484.02|481.62|0
1649660700000|2022-04-11 07:05:00|470.55|468.15|467.65|465.25|471.03|468.63|467.08|464.68|0
1649661000000|2022-04-11 07:10:00|467.72|465.32|462.11|459.71|467.72|465.32|462.11|459.71|0
1649661300000|2022-04-11 07:15:00|461.24|458.84|463.95|461.55|465.88|463.48|460.67|458.27|0
1649661600000|2022-04-11 07:20:00|463.47|461.07|468.12|465.72|468.28|465.88|463.47|461.07|0
1649661900000|2022-04-11 07:25:00|467.96|465.56|477.73|475.33|477.73|475.33|467.64|465.24|0
1649662200000|2022-04-11 07:30:00|477.49|475.09|476.84|474.44|477.98|475.58|475.22|472.82|0
1649662500000|2022-04-11 07:35:00|477|474.6|477.65|475.25|477.81|475.41|476.19|473.79|0
1649662800000|2022-04-11 07:40:00|477.81|475.41|476.59|474.19|478.14|475.74|476.27|473.87|0
1649663100000|2022-04-11 07:45:00|476.75|474.35|477.81|475.41|479.92|477.52|475.05|472.65|0
1649663400000|2022-04-11 07:50:00|477.89|475.49|475.7|473.3|477.89|475.49|475.37|472.97|0
1649663700000|2022-04-11 07:55:00|475.94|473.54|474.07|471.67|476.02|473.62|474.07|471.67|0
1649664000000|2022-04-11 08:00:00|474.24|471.84|471.49|469.09|475.86|473.46|471.49|469.09|0
1649664300000|2022-04-11 08:05:00|471.33|468.93|469.55|467.15|472.29|469.89|468.75|466.35|0
1649664600000|2022-04-11 08:10:00|469.23|466.83|468.66|466.26|470.19|467.79|468.1|465.7|0
1649664900000|2022-04-11 08:15:00|467.46|465.06|462.8|460.4|469.39|466.99|462.64|460.24|0
1649665200000|2022-04-11 08:20:00|462.48|460.08|462.32|459.92|463.76|461.36|461.21|458.81|0
1649665500000|2022-04-11 08:25:00|462.24|459.84|461.84|459.44|462.24|459.84|460.09|457.69|0
1649665800000|2022-04-11 08:30:00|461.92|459.52|462.96|460.56|463.03|460.63|460.4|458|0
1649666100000|2022-04-11 08:35:00|462.48|460.08|463.19|460.79|463.92|461.52|462.48|460.08|0
1649666400000|2022-04-11 08:40:00|463.28|460.88|463.03|460.63|463.75|461.35|462.63|460.23|0
1649666700000|2022-04-11 08:45:00|463.11|460.71|464.71|462.31|464.87|462.47|462.95|460.55|0
1649667000000|2022-04-11 08:50:00|464.87|462.47|465.35|462.95|465.35|462.95|463.27|460.87|0
1649667300000|2022-04-11 08:55:00|465.27|462.87|464.07|461.67|466.15|463.75|463.75|461.35|0
1649667600000|2022-04-11 09:00:00|464.14|461.74|465.26|462.86|465.35|462.95|463.75|461.35|0
1649667900000|2022-04-11 09:05:00|465.1|462.7|464.22|461.82|465.99|463.59|463.42|461.02|0
1649668200000|2022-04-11 09:10:00|464.3|461.9|464.22|461.82|465.34|462.94|463.1|460.7|0
1649668500000|2022-04-11 09:15:00|464.38|461.98|465.66|463.26|465.66|463.26|463.82|461.42|0
1649668800000|2022-04-11 09:20:00|465.82|463.42|466.78|464.38|466.78|464.38|464.86|462.46|0
1649669100000|2022-04-11 09:25:00|466.62|464.22|467.34|464.94|467.58|465.18|466.62|464.22|0
1649669400000|2022-04-11 09:30:00|467.18|464.78|466.53|464.13|467.26|464.86|466.14|463.74|0
1649669700000|2022-04-11 09:35:00|466.78|464.38|467.58|465.18|467.66|465.26|466.45|464.05|0
1649670000000|2022-04-11 09:40:00|467.49|465.09|467.42|465.02|467.9|465.5|465.65|463.25|0
1649670300000|2022-04-11 09:45:00|467.58|465.18|468.38|465.98|471.68|469.28|467.17|464.77|0
1649670600000|2022-04-11 09:50:00|468.45|466.05|470.87|468.47|470.95|468.55|468.22|465.82|0
1649670900000|2022-04-11 09:55:00|470.79|468.39|471.03|468.63|472.24|469.84|469.99|467.59|0
1649671200000|2022-04-11 10:00:00|471.27|468.87|471.76|469.36|472.24|469.84|471.27|468.87|0
1649671500000|2022-04-11 10:05:00|471.92|469.52|471.91|469.51|473.05|470.65|471.27|468.87|0
1649671800000|2022-04-11 10:10:00|471.83|469.43|472.07|469.67|472.07|469.67|471.11|468.71|0
1649672100000|2022-04-11 10:15:00|472.24|469.84|473.69|471.29|474.41|472.01|471.99|469.59|0
1649672400000|2022-04-11 10:20:00|473.77|471.37|470.94|468.54|473.85|471.45|470.78|468.38|0
1649672700000|2022-04-11 10:25:00|470.86|468.46|470.29|467.89|471.26|468.86|469.65|467.25|0
1649673000000|2022-04-11 10:30:00|470.13|467.73|469.32|466.92|471.58|469.18|469.16|466.76|0
1649673300000|2022-04-11 10:35:00|469.16|466.76|469.48|467.08|469.8|467.4|468.52|466.12|0
1649673600000|2022-04-11 10:40:00|469.56|467.16|467.07|464.67|469.96|467.56|466.66|464.26|0
1649673900000|2022-04-11 10:45:00|466.98|464.58|469.64|467.24|469.88|467.48|466.74|464.34|0
1649674200000|2022-04-11 10:50:00|469.55|467.15|470.44|468.04|471.41|469.01|469.55|467.15|0
1649674500000|2022-04-11 10:55:00|470.6|468.2|472.86|470.46|472.86|470.46|470.44|468.04|0
1649674800000|2022-04-11 11:00:00|472.7|470.3|471.89|469.49|473.18|470.78|471.08|468.68|0
1649675100000|2022-04-11 11:05:00|472.05|469.65|471.24|468.84|473.02|470.62|470.44|468.04|0
1649675400000|2022-04-11 11:10:00|471.4|469|470.83|468.43|472.37|469.97|470.11|467.71|0
1649675700000|2022-04-11 11:15:00|470.76|468.36|468.5|466.1|470.76|468.36|468.18|465.78|0
1649676000000|2022-04-11 11:20:00|468.34|465.94|468.5|466.1|468.66|466.26|467.53|465.13|0
1649676300000|2022-04-11 11:25:00|468.33|465.93|469.05|466.65|469.3|466.9|467.37|464.97|0
1649676600000|2022-04-11 11:30:00|469.14|466.74|467.53|465.13|469.14|466.74|467.2|464.8|0
1649676900000|2022-04-11 11:35:00|467.44|465.04|464.79|462.39|467.69|465.29|464.79|462.39|0
1649677200000|2022-04-11 11:40:00|464.63|462.23|463.67|461.27|464.96|462.56|462.87|460.47|0
1649677500000|2022-04-11 11:45:00|463.43|461.03|463.75|461.35|464.39|461.99|463.03|460.63|0
1649677800000|2022-04-11 11:50:00|463.83|461.43|463.51|461.11|464.63|462.23|462.87|460.47|0
1649678100000|2022-04-11 11:55:00|463.35|460.95|462.38|459.98|463.99|461.59|461.98|459.58|0
1649678400000|2022-04-11 12:00:00|462.54|460.14|463.02|460.62|463.98|461.58|461.58|459.18|0
1649678700000|2022-04-11 12:05:00|462.86|460.46|460.06|457.66|463.02|460.62|459.51|457.11|0
1649679000000|2022-04-11 12:10:00|459.82|457.42|460.46|458.06|460.62|458.22|458.23|455.83|0
1649679300000|2022-04-11 12:15:00|460.3|457.9|460.14|457.74|461.1|458.7|459.18|456.78|0
1649679600000|2022-04-11 12:20:00|460.3|457.9|457.75|455.35|460.62|458.22|457.27|454.87|0
1649679900000|2022-04-11 12:25:00|457.66|455.26|458.14|455.74|459.18|456.78|457.59|455.19|0
1649680200000|2022-04-11 12:30:00|458.22|455.82|458.86|456.46|459.81|457.41|457.59|455.19|0
1649680500000|2022-04-11 12:35:00|458.7|456.3|457.9|455.5|459.81|457.41|457.9|455.5|0
1649680800000|2022-04-11 12:40:00|458.22|455.82|459.65|457.25|459.65|457.25|457.42|455.02|0
1649681100000|2022-04-11 12:45:00|459.97|457.57|461.4|459|461.88|459.48|459.97|457.57|0
1649681400000|2022-04-11 12:50:00|461.24|458.84|459.37|456.97|461.88|459.48|459.21|456.81|0
1649681700000|2022-04-11 12:55:00|459.21|456.81|458.89|456.49|460.49|458.09|458.89|456.49|0
1649682000000|2022-04-11 13:00:00|459.05|456.65|460.32|457.92|460.64|458.24|458.73|456.33|0
1649682300000|2022-04-11 13:05:00|460.16|457.76|458.41|456.01|460.32|457.92|458.41|456.01|0
1649682600000|2022-04-11 13:10:00|458.25|455.85|460.32|457.92|460.32|457.92|457.61|455.21|0
1649682900000|2022-04-11 13:15:00|460.48|458.08|462.68|460.28|463.8|461.4|460.48|458.08|0
1649683200000|2022-04-11 13:20:00|462.52|460.12|462.52|460.12|463.32|460.92|461.08|458.68|0
1649683500000|2022-04-11 13:25:00|462.67|460.27|460.92|458.52|463.79|461.39|460.6|458.2|0
1649683800000|2022-04-11 13:30:00|461.08|458.68|460.76|458.36|465.55|463.15|459.32|456.92|0
1649684100000|2022-04-11 13:35:00|460.44|458.04|455.83|453.43|466.19|463.79|455.67|453.27|0
1649684400000|2022-04-11 13:40:00|456.14|453.74|460.43|458.03|462.03|459.63|453.13|450.73|0
1649684700000|2022-04-11 13:45:00|460.75|458.35|460.75|458.35|462.34|459.94|457.57|455.17|0
1649685000000|2022-04-11 13:50:00|460.59|458.19|461.54|459.14|463.46|461.06|457.72|455.32|0
1649685300000|2022-04-11 13:55:00|461.7|459.3|460.9|458.5|462.82|460.42|458.84|456.44|0
1649685600000|2022-04-11 14:00:00|460.11|457.71|457.72|455.32|462.82|460.42|456.92|454.52|0
1649685900000|2022-04-11 14:05:00|457.24|454.84|459.94|457.54|461.22|458.82|455.97|453.57|0
1649686200000|2022-04-11 14:10:00|460.26|457.86|458.99|456.59|462.49|460.09|458.03|455.63|0
1649686500000|2022-04-11 14:15:00|459.94|457.54|456.76|454.36|462.97|460.57|456.28|453.88|0
1649686800000|2022-04-11 14:20:00|456.28|453.88|455.65|453.25|458.35|455.95|455.17|452.77|0
1649687100000|2022-04-11 14:25:00|455.96|453.56|452.88|450.48|456.76|454.36|449.09|446.69|0
1649687400000|2022-04-11 14:30:00|451.93|449.53|451.28|448.88|453.19|450.79|450.18|447.78|0
1649687700000|2022-04-11 14:35:00|451.6|449.2|449.86|447.46|452.23|449.83|448.6|446.2|0
1649688000000|2022-04-11 14:40:00|449.71|447.31|447.97|445.57|450.18|447.78|447.03|444.63|0
1649688300000|2022-04-11 14:45:00|447.81|445.41|447.5|445.1|449.23|446.83|447.03|444.63|0
1649688600000|2022-04-11 14:50:00|447.65|445.25|450.64|448.24|451.12|448.72|447.34|444.94|0
1649688900000|2022-04-11 14:55:00|450.33|447.93|449.07|446.67|450.96|448.56|448.59|446.19|0
1649689200000|2022-04-11 15:00:00|448.28|445.88|449.22|446.82|450.96|448.56|448.28|445.88|0
1649689500000|2022-04-11 15:05:00|449.06|446.66|447.33|444.93|449.22|446.82|446.86|444.46|0
1649689800000|2022-04-11 15:10:00|447.17|444.77|446.7|444.3|448.43|446.03|445.6|443.2|0
1649690100000|2022-04-11 15:15:00|446.54|444.14|446.07|443.67|447.48|445.08|445.13|442.73|0
1649690400000|2022-04-11 15:20:00|445.91|443.51|445.28|442.88|447.01|444.61|444.97|442.57|0
1649690700000|2022-04-11 15:25:00|445.13|442.73|447.96|445.56|448.12|445.72|444.5|442.1|0
1649691000000|2022-04-11 15:30:00|447.65|445.25|451.1|448.7|451.42|449.02|447.33|444.93|0
1649691300000|2022-04-11 15:35:00|450.95|448.55|449.37|446.97|452.68|450.28|449.37|446.97|0
1649691600000|2022-04-11 15:40:00|449.53|447.13|451.26|448.86|451.89|449.49|449.37|446.97|0
1649691900000|2022-04-11 15:45:00|451.42|449.02|450.15|447.75|452.68|450.28|449.37|446.97|0
1649692200000|2022-04-11 15:50:00|450.31|447.91|450.78|448.38|452.04|449.64|449.05|446.65|0
1649692500000|2022-04-11 15:55:00|450.62|448.22|449.05|446.65|450.78|448.38|448.42|446.02|0
1649692800000|2022-04-11 16:00:00|448.89|446.49|448.42|446.02|449.05|446.65|447|444.6|0
1649693100000|2022-04-11 16:05:00|448.33|445.93|449.2|446.8|450.14|447.74|448.33|445.93|0
1649693400000|2022-04-11 16:10:00|449.36|446.96|447.78|445.38|449.83|447.43|447.39|444.99|0
1649693700000|2022-04-11 16:15:00|448.1|445.7|448.57|446.17|448.57|446.17|447.16|444.76|0
1649694000000|2022-04-11 16:20:00|448.88|446.48|447.62|445.22|449.35|446.95|447.15|444.75|0
1649694300000|2022-04-11 16:25:00|447.46|445.06|446.36|443.96|447.62|445.22|446.36|443.96|0
1649694600000|2022-04-11 16:30:00|446.52|444.12|446.83|444.43|447.15|444.75|445.58|443.18|0
1649694900000|2022-04-11 16:35:00|446.99|444.59|446.67|444.27|447.3|444.9|446.05|443.65|0
1649695200000|2022-04-11 16:40:00|446.52|444.12|445.57|443.17|446.67|444.27|444.79|442.39|0
1649695500000|2022-04-11 16:45:00|445.73|443.33|447.61|445.21|448.24|445.84|445.73|443.33|0
1649695800000|2022-04-11 16:50:00|447.45|445.05|445.26|442.86|448.24|445.84|444.16|441.76|0
1649696100000|2022-04-11 16:55:00|445.1|442.7|447.13|444.73|447.61|445.21|444.63|442.23|0
1649696400000|2022-04-11 17:00:00|446.98|444.58|450.59|448.19|451.22|448.82|446.98|444.58|0
1649696700000|2022-04-11 17:05:00|450.43|448.03|449.96|447.56|451.69|449.29|449.65|447.25|0
1649697000000|2022-04-11 17:10:00|450.12|447.72|451.22|448.82|451.53|449.13|449.56|447.16|0
1649697300000|2022-04-11 17:15:00|451.06|448.66|448.85|446.45|451.22|448.82|447.75|445.35|0
1649697600000|2022-04-11 17:20:00|449.48|447.08|445.71|443.31|449.48|447.08|445.24|442.84|0
1649697900000|2022-04-11 17:25:00|446.03|443.63|446.26|443.86|447.12|444.72|444.77|442.37|0
1649698200000|2022-04-11 17:30:00|446.18|443.78|448.69|446.29|448.69|446.29|446.18|443.78|0
1649698500000|2022-04-11 17:35:00|448.85|446.45|447.9|445.5|449.95|447.55|445.63|443.23|0
1649698800000|2022-04-11 17:40:00|447.66|445.26|447.66|445.26|449.79|447.39|447.27|444.87|0
1649699100000|2022-04-11 17:45:00|447.43|445.03|447.74|445.34|448.68|446.28|447.27|444.87|0
1649699400000|2022-04-11 17:50:00|447.9|445.5|447.42|445.02|448.21|445.81|447.11|444.71|0
1649699700000|2022-04-11 17:55:00|447.27|444.87|449.15|446.75|449.46|447.06|446.64|444.24|0
1649700000000|2022-04-11 18:00:00|449.31|446.91|447.1|444.7|449.94|447.54|446.16|443.76|0
1649700300000|2022-04-11 18:05:00|447.42|445.02|450.72|448.32|451.51|449.11|446.63|444.23|0
1649700600000|2022-04-11 18:10:00|450.4|448|445.53|443.13|451.19|448.79|445.06|442.66|0
1649700900000|2022-04-11 18:15:00|445.14|442.74|443.88|441.48|445.53|443.13|443.81|441.41|0
1649701200000|2022-04-11 18:20:00|443.81|441.41|444.59|442.19|444.9|442.5|443.81|441.41|0
1649701500000|2022-04-11 18:25:00|444.43|442.03|445.21|442.81|445.76|443.36|444.12|441.72|0
1649701800000|2022-04-11 18:30:00|444.59|442.19|446.15|443.75|446.31|443.91|443.02|440.62|0
1649702100000|2022-04-11 18:35:00|445.84|443.44|446.62|444.22|446.62|444.22|444.9|442.5|0
1649702400000|2022-04-11 18:40:00|447.09|444.69|446.77|444.37|448.03|445.63|445.68|443.28|0
1649702700000|2022-04-11 18:45:00|446.93|444.53|450.38|447.98|450.54|448.14|446.62|444.22|0
1649703000000|2022-04-11 18:50:00|450.23|447.83|450.23|447.83|453.07|450.67|449.75|447.35|0
1649703300000|2022-04-11 18:55:00|450.38|447.98|450.85|448.45|451.64|449.24|450.22|447.82|0
1649703600000|2022-04-11 19:00:00|450.7|448.3|448.25|445.85|454.32|451.92|447.86|445.46|0
1649703900000|2022-04-11 19:05:00|448.33|445.93|449.12|446.72|449.12|446.72|446.76|444.36|0
1649704200000|2022-04-11 19:10:00|449.43|447.03|446.99|444.59|450.22|447.82|446.92|444.52|0
1649704500000|2022-04-11 19:15:00|447.39|444.99|446.13|443.73|447.39|444.99|444.88|442.48|0
1649704800000|2022-04-11 19:20:00|445.82|443.42|444.48|442.08|445.97|443.57|444.4|442|0
1649705100000|2022-04-11 19:25:00|444.4|442|441.51|439.11|444.72|442.32|441.12|438.72|0
1649705400000|2022-04-11 19:30:00|441.43|439.03|438.01|435.61|441.9|439.5|437.93|435.53|0
1649705700000|2022-04-11 19:35:00|437.7|435.3|438.94|436.54|438.94|436.54|436.99|434.59|0
1649706000000|2022-04-11 19:40:00|438.78|436.38|438|435.6|440.49|438.09|436.99|434.59|0
1649706300000|2022-04-11 19:45:00|437.85|435.45|434.07|431.67|438.47|436.07|433.91|431.51|0
1649706600000|2022-04-11 19:50:00|435.31|432.91|430.66|428.26|436.55|434.15|430.66|428.26|0
1649706900000|2022-04-11 19:55:00|430.97|428.57|433.91|431.51|434.06|431.66|429.89|427.49|0
1649707200000|2022-04-11 20:00:00|432.2|429.8|431.66|429.26|433.75|431.35|430.42|428.02|0
1649707500000|2022-04-11 20:05:00|431.82|429.42|433.67|431.27|433.67|431.27|431.82|429.42|0
1649707800000|2022-04-11 20:10:00|433.51|431.11|432.89|430.49|435.06|432.66|432.89|430.49|0
1649708100000|2022-04-11 20:15:00|433.25|430.45|433.4|430.6|434.18|431.38|433.09|430.29|0
1649708400000|2022-04-11 20:20:00|433.56|430.76|432.78|429.98|433.71|430.91|432.62|429.82|0
1649708700000|2022-04-11 20:25:00|432.62|429.82|432.31|429.51|432.93|430.13|432.31|429.51|0
1649709000000|2022-04-11 20:30:00|432.47|429.67|433.01|430.21|433.16|430.36|431.85|429.05|0
1649709300000|2022-04-11 20:35:00|433.16|430.36|434.71|431.91|434.71|431.91|433.16|430.36|0
1649709600000|2022-04-11 20:40:00|434.86|432.06|434.86|432.06|434.86|432.06|434.4|431.6|0
1649709900000|2022-04-11 20:45:00|435.01|432.21|434.86|432.06|435.01|432.21|434.24|431.44|0
1649710200000|2022-04-11 20:50:00|435.01|432.21|435.01|432.21|435.32|432.52|434.7|431.9|0
1649710500000|2022-04-11 20:55:00|435.16|432.36|435.24|432.44|435.39|432.59|435.01|432.21|0
1649710800000|2022-04-11 21:00:00|435.27|432.47|435.18|432.38|435.32|432.52|435.02|432.22|0
1649711100000|2022-04-11 21:05:00|435.16|432.36|435.16|432.36|435.2|432.4|435.09|432.29|0
1649711400000|2022-04-11 21:10:00|435.18|432.38|435.16|432.36|435.2|432.4|435.16|432.36|0
1649711700000|2022-04-11 21:15:00|435.13|432.33|435.2|432.4|435.2|432.4|435.13|432.33|0
1649712000000|2022-04-11 21:20:00|435.26|432.46|435.42|432.62|435.81|433.01|435.26|432.46|0
1649712300000|2022-04-11 21:25:00|435.52|432.72|435.49|432.69|435.63|432.83|435.26|432.46|0
1649712600000|2022-04-11 21:30:00|435.51|432.71|435.42|432.62|435.53|432.73|435.28|432.48|0
1649712900000|2022-04-11 21:35:00|435.39|432.59|435.32|432.52|435.55|432.75|435.32|432.52|0
1649713200000|2022-04-11 21:40:00|435.3|432.5|435.17|432.37|435.32|432.52|435.14|432.34|0
1649713500000|2022-04-11 21:45:00|435.14|432.34|435.18|432.38|435.18|432.38|435.1|432.3|0
1649713800000|2022-04-11 21:50:00|435.21|432.41|435.16|432.36|435.25|432.45|435.16|432.36|0
1649714100000|2022-04-11 21:55:00|435.14|432.34|435.25|432.45|435.41|432.61|435.11|432.31|0
1649714400000|2022-04-11 22:00:00|435.56|432.76|436.37|433.57|437.23|434.43|435.56|432.76|0
1649714700000|2022-04-11 22:05:00|436.53|433.73|435.9|433.1|436.68|433.88|435.75|432.95|0
1649715000000|2022-04-11 22:10:00|436.13|433.33|436.6|433.8|436.68|433.88|436.06|433.26|0
1649715300000|2022-04-11 22:15:00|436.52|433.72|436.21|433.41|436.68|433.88|436.21|433.41|0
1649715600000|2022-04-11 22:20:00|436.37|433.57|436.21|433.41|436.68|433.88|436.05|433.25|0
1649715900000|2022-04-11 22:25:00|436.36|433.56|436.36|433.56|436.52|433.72|436.05|433.25|0
1649716200000|2022-04-11 22:30:00|436.52|433.72|436.98|434.18|436.98|434.18|436.52|433.72|0
1649716500000|2022-04-11 22:35:00|436.9|434.1|437.13|434.33|437.29|434.49|436.82|434.02|0
1649716800000|2022-04-11 22:40:00|436.98|434.18|437.29|434.49|437.29|434.49|436.98|434.18|0
1649717100000|2022-04-11 22:45:00|437.44|434.64|437.13|434.33|437.44|434.64|437.13|434.33|0
1649717400000|2022-04-11 22:50:00|436.97|434.17|437.13|434.33|437.13|434.33|436.82|434.02|0
1649717700000|2022-04-11 22:55:00|437.28|434.48|437.43|434.63|437.59|434.79|437.28|434.48|0
1649718000000|2022-04-11 23:00:00|437.59|434.79|436.81|434.01|437.59|434.79|436.81|434.01|0
1649718300000|2022-04-11 23:05:00|436.66|433.86|436.5|433.7|436.73|433.93|436.03|433.23|0
1649718600000|2022-04-11 23:10:00|436.34|433.54|436.03|433.23|436.5|433.7|435.57|432.77|0
1649718900000|2022-04-11 23:15:00|435.87|433.07|435.56|432.76|436.03|433.23|435.25|432.45|0
1649719200000|2022-04-11 23:20:00|435.41|432.61|434.17|431.37|436.18|433.38|433.7|430.9|0
1649719500000|2022-04-11 23:25:00|434.48|431.68|434.39|431.59|434.78|431.98|433.55|430.75|0
1649719800000|2022-04-11 23:30:00|434.32|431.52|434.63|431.83|435.56|432.76|433.85|431.05|0
1649720100000|2022-04-11 23:35:00|434.47|431.67|433.85|431.05|434.55|431.75|433.54|430.74|0
1649720400000|2022-04-11 23:40:00|433.69|430.89|434.16|431.36|434.62|431.82|433.69|430.89|0
1649720700000|2022-04-11 23:45:00|434|431.2|432.76|429.96|434.31|431.51|432.76|429.96|0
1649721000000|2022-04-11 23:50:00|432.61|429.81|432.3|429.5|433.69|430.89|431.99|429.19|0
1649721300000|2022-04-11 23:55:00|432.14|429.34|433.07|430.27|433.22|430.42|431.52|428.72|0
1649721600000|2022-04-12 00:00:00|432.76|429.96|433.68|430.88|434.92|432.12|432.76|429.96|0
1649721900000|2022-04-12 00:05:00|433.53|430.73|432.6|429.8|433.99|431.19|432.29|429.49|0
1649722200000|2022-04-12 00:10:00|432.44|429.64|432.05|429.25|432.6|429.8|431.36|428.56|0
1649722500000|2022-04-12 00:15:00|431.98|429.18|432.59|429.79|433.99|431.19|431.67|428.87|0
1649722800000|2022-04-12 00:20:00|432.75|429.95|433.13|430.33|433.67|430.87|432.13|429.33|0
1649723100000|2022-04-12 00:25:00|433.06|430.26|432.9|430.1|433.98|431.18|432.43|429.63|0
1649723400000|2022-04-12 00:30:00|433.05|430.25|432.43|429.63|433.67|430.87|432.12|429.32|0
1649723700000|2022-04-12 00:35:00|432.59|429.79|431.97|429.17|433.2|430.4|431.66|428.86|0
1649724000000|2022-04-12 00:40:00|432.12|429.32|431.35|428.55|432.12|429.32|431.35|428.55|0
1649724300000|2022-04-12 00:45:00|430.27|427.47|429.49|426.69|430.27|427.47|429.19|426.39|0
1649724600000|2022-04-12 00:50:00|429.65|426.85|427.65|424.85|429.65|426.85|427.49|424.69|0
1649724900000|2022-04-12 00:55:00|427.19|424.39|425.34|422.54|427.65|424.85|424.73|421.93|0
1649725200000|2022-04-12 01:00:00|425.19|422.39|425.65|422.85|426.11|423.31|424.58|421.78|0
1649725500000|2022-04-12 01:05:00|425.57|422.77|425.49|422.69|425.8|423|424.88|422.08|0
1649725800000|2022-04-12 01:10:00|425.34|422.54|425.03|422.23|425.34|422.54|424.88|422.08|0
1649726100000|2022-04-12 01:15:00|425.18|422.38|425.03|422.23|425.79|422.99|424.87|422.07|0
1649726400000|2022-04-12 01:20:00|424.87|422.07|424.87|422.07|425.79|422.99|424.87|422.07|0
1649726700000|2022-04-12 01:25:00|424.41|421.61|423.8|421|424.56|421.76|423.19|420.39|0
1649727000000|2022-04-12 01:30:00|424.1|421.3|424.25|421.45|425.33|422.53|423.49|420.69|0
1649727300000|2022-04-12 01:35:00|424.41|421.61|423.95|421.15|425.33|422.53|423.79|420.99|0
1649727600000|2022-04-12 01:40:00|423.87|421.07|423.79|420.99|424.25|421.45|422.72|419.92|0
1649727900000|2022-04-12 01:45:00|423.64|420.84|423.33|420.53|424.09|421.29|423.03|420.23|0
1649728200000|2022-04-12 01:50:00|423.25|420.45|421.65|418.85|423.48|420.68|421.65|418.85|0
1649728500000|2022-04-12 01:55:00|421.8|419|421.8|419|422.41|419.61|421.34|418.54|0
1649728800000|2022-04-12 02:00:00|421.95|419.15|421.49|418.69|422.41|419.61|421.49|418.69|0
1649729100000|2022-04-12 02:05:00|421.56|418.76|423.01|420.21|423.01|420.21|421.49|418.69|0
1649729400000|2022-04-12 02:10:00|423.17|420.37|423.32|420.52|423.78|420.98|423.01|420.21|0
1649729700000|2022-04-12 02:15:00|423.47|420.67|422.4|419.6|423.78|420.98|422.25|419.45|0
1649730000000|2022-04-12 02:20:00|422.47|419.67|421.94|419.14|423.01|420.21|421.79|418.99|0
1649730300000|2022-04-12 02:25:00|421.86|419.06|422.55|419.75|422.7|419.9|421.63|418.83|0
1649730600000|2022-04-12 02:30:00|422.7|419.9|423.92|421.12|424.38|421.58|422.55|419.75|0
1649730900000|2022-04-12 02:35:00|423.84|421.04|423.15|420.35|424.38|421.58|423.15|420.35|0
1649731200000|2022-04-12 02:40:00|423.31|420.51|423.68|420.88|423.76|420.96|423.15|420.35|0
1649731500000|2022-04-12 02:45:00|423.76|420.96|423.76|420.96|423.76|420.96|423.45|420.65|0
1649731800000|2022-04-12 02:50:00|423.68|420.88|423.76|420.96|423.76|420.96|423.3|420.5|0
1649732100000|2022-04-12 02:55:00|423.61|420.81|423.6|420.8|423.76|420.96|423.15|420.35|0
1649732400000|2022-04-12 03:00:00|423.76|420.96|423.91|421.11|424.67|421.87|423.6|420.8|0
1649732700000|2022-04-12 03:05:00|423.75|420.95|423.67|420.87|423.91|421.11|423.29|420.49|0
1649733000000|2022-04-12 03:10:00|423.75|420.95|423.67|420.87|423.75|420.95|422.99|420.19|0
1649733300000|2022-04-12 03:15:00|423.75|420.95|421.61|418.81|423.9|421.1|421.3|418.5|0
1649733600000|2022-04-12 03:20:00|421.46|418.66|421.61|418.81|421.91|419.11|421.15|418.35|0
1649733900000|2022-04-12 03:25:00|421.76|418.96|421.76|418.96|422.21|419.41|421.68|418.88|0
1649734200000|2022-04-12 03:30:00|421.6|418.8|421.75|418.95|422.98|420.18|421.6|418.8|0
1649734500000|2022-04-12 03:35:00|421.91|419.11|422.21|419.41|422.67|419.87|421.3|418.5|0
1649734800000|2022-04-12 03:40:00|422.06|419.26|421.75|418.95|422.21|419.41|421.6|418.8|0
1649735100000|2022-04-12 03:45:00|421.9|419.1|421.75|418.95|422.21|419.41|421.59|418.79|0
1649735400000|2022-04-12 03:50:00|421.9|419.1|421.74|418.94|422.2|419.4|421.29|418.49|0
1649735700000|2022-04-12 03:55:00|421.9|419.1|421.44|418.64|421.9|419.1|420.98|418.18|0
1649736000000|2022-04-12 04:00:00|421.51|418.71|421.59|418.79|422.2|419.4|421.28|418.48|0
1649736300000|2022-04-12 04:05:00|421.66|418.86|421.05|418.25|422.2|419.4|420.97|418.17|0
1649736600000|2022-04-12 04:10:00|421.13|418.33|421.28|418.48|421.58|418.78|421.13|418.33|0
1649736900000|2022-04-12 04:15:00|421.2|418.4|421.27|418.47|421.58|418.78|421.2|418.4|0
1649737200000|2022-04-12 04:20:00|421.43|418.63|421.43|418.63|421.58|418.78|421.27|418.47|0
1649737500000|2022-04-12 04:25:00|421.27|418.47|419.44|416.64|421.35|418.55|419.14|416.34|0
1649737800000|2022-04-12 04:30:00|419.29|416.49|419.66|416.86|420.05|417.25|419.29|416.49|0
1649738100000|2022-04-12 04:35:00|419.59|416.79|419.74|416.94|420.05|417.25|419.36|416.56|0
1649738400000|2022-04-12 04:40:00|419.89|417.09|419.36|416.56|419.89|417.09|419.13|416.33|0
1649738700000|2022-04-12 04:45:00|419.28|416.48|419.13|416.33|419.59|416.79|419.05|416.25|0
1649739000000|2022-04-12 04:50:00|419.05|416.25|419.28|416.48|419.43|416.63|419.05|416.25|0
1649739300000|2022-04-12 04:55:00|419.2|416.4|419.28|416.48|419.28|416.48|418.82|416.02|0
1649739600000|2022-04-12 05:00:00|419.43|416.63|418.82|416.02|420.04|417.24|418.51|415.71|0
1649739900000|2022-04-12 05:05:00|418.67|415.87|421.88|419.08|421.88|419.08|418.67|415.87|0
1649740200000|2022-04-12 05:10:00|422.04|419.24|423.63|420.83|423.63|420.83|421.73|418.93|0
1649740500000|2022-04-12 05:15:00|423.71|420.91|426.46|423.66|426.46|423.66|423.56|420.76|0
1649740800000|2022-04-12 05:20:00|426.62|423.82|424.62|421.82|426.77|423.97|424.62|421.82|0
1649741100000|2022-04-12 05:25:00|424.78|421.98|423.86|421.06|424.78|421.98|423.86|421.06|0
1649741400000|2022-04-12 05:30:00|424.01|421.21|424.47|421.67|424.62|421.82|423.7|420.9|0
1649741700000|2022-04-12 05:35:00|424.62|421.82|426.15|423.35|426.15|423.35|423.7|420.9|0
1649742000000|2022-04-12 05:40:00|425.99|423.19|425.84|423.04|426.3|423.5|424.77|421.97|0
1649742300000|2022-04-12 05:45:00|425.68|422.88|425.38|422.58|425.84|423.04|424.61|421.81|0
1649742600000|2022-04-12 05:50:00|425.3|422.5|425.68|422.88|426.21|423.41|424.92|422.12|0
1649742900000|2022-04-12 05:55:00|425.53|422.73|424.53|421.73|425.68|422.88|424.3|421.5|0
1649743200000|2022-04-12 06:00:00|424.37|421.57|422.93|420.13|425.68|422.88|421.93|419.13|0
1649743500000|2022-04-12 06:05:00|423.08|420.28|424.76|421.96|424.76|421.96|422.31|419.51|0
1649743800000|2022-04-12 06:10:00|424.6|421.8|425.52|422.72|425.67|422.87|424.6|421.8|0
1649744100000|2022-04-12 06:15:00|425.44|422.64|425.82|423.02|425.82|423.02|424.75|421.95|0
1649744400000|2022-04-12 06:20:00|425.74|422.94|424.44|421.64|425.82|423.02|424.44|421.64|0
1649744700000|2022-04-12 06:25:00|424.6|421.8|425.51|422.71|425.51|422.71|424.52|421.72|0
1649745000000|2022-04-12 06:30:00|425.36|422.56|425.51|422.71|425.66|422.86|424.75|421.95|0
1649745300000|2022-04-12 06:35:00|425.66|422.86|428.73|425.93|429.19|426.39|425.66|422.86|0
1649745600000|2022-04-12 06:40:00|428.57|425.77|427.26|424.46|429.19|426.39|427.19|424.39|0
1649745900000|2022-04-12 06:45:00|427.19|424.39|426.73|423.93|427.8|425|425.96|423.16|0
1649746200000|2022-04-12 06:50:00|426.88|424.08|426.57|423.77|427.03|424.23|426.11|423.31|0
1649746500000|2022-04-12 06:55:00|426.11|423.31|427.8|425|427.8|425|425.65|422.85|0
1649746800000|2022-04-12 07:00:00|427.64|424.84|424.88|422.08|428.72|425.92|424.88|422.08|0
1649747100000|2022-04-12 07:05:00|424.38|421.98|422.33|419.93|424.38|421.98|420.95|418.55|0
1649747400000|2022-04-12 07:10:00|422.02|419.62|423.7|421.3|425.39|422.99|421.71|419.31|0
1649747700000|2022-04-12 07:15:00|423.85|421.45|420.79|418.39|423.85|421.45|419.27|416.87|0
1649748000000|2022-04-12 07:20:00|420.64|418.24|421.71|419.31|422.01|419.61|417.89|415.49|0
1649748300000|2022-04-12 07:25:00|421.4|419|424.32|421.92|424.48|422.08|421.4|419|0
1649748600000|2022-04-12 07:30:00|424.17|421.77|421.72|419.32|424.17|421.77|420.5|418.1|0
1649748900000|2022-04-12 07:35:00|421.57|419.17|420.65|418.25|421.87|419.47|418.98|416.58|0
1649749200000|2022-04-12 07:40:00|420.35|417.95|419.13|416.73|420.96|418.56|418.37|415.97|0
1649749500000|2022-04-12 07:45:00|418.67|416.27|423.09|420.69|423.09|420.69|418.52|416.12|0
1649749800000|2022-04-12 07:50:00|422.94|420.54|423.62|421.22|424.62|422.22|421.26|418.86|0
1649750100000|2022-04-12 07:55:00|423.85|421.45|423.85|421.45|424.92|422.52|423.54|421.14|0
1649750400000|2022-04-12 08:00:00|424.08|421.68|423.54|421.14|425.53|423.13|423.08|420.68|0
1649750700000|2022-04-12 08:05:00|423.46|421.06|424.46|422.06|424.61|422.21|422.93|420.53|0
1649751000000|2022-04-12 08:10:00|424.61|422.21|425.83|423.43|425.99|423.59|424.3|421.9|0
1649751300000|2022-04-12 08:15:00|425.99|423.59|425.98|423.58|427.21|424.81|425.53|423.13|0
1649751600000|2022-04-12 08:20:00|426.44|424.04|428.05|425.65|428.44|426.04|426.29|423.89|0
1649751900000|2022-04-12 08:25:00|427.98|425.58|428.05|425.65|428.44|426.04|426.13|423.73|0
1649752200000|2022-04-12 08:30:00|427.98|425.58|430.05|427.65|430.44|428.04|427.43|425.03|0
1649752500000|2022-04-12 08:35:00|430.2|427.8|431.98|429.58|432.6|430.2|430.2|427.8|0
1649752800000|2022-04-12 08:40:00|432.13|429.73|432.2|429.8|433.21|430.81|431.98|429.58|0
1649753100000|2022-04-12 08:45:00|432.28|429.88|433.05|430.65|433.98|431.58|431.82|429.42|0
1649753400000|2022-04-12 08:50:00|432.9|430.5|434.29|431.89|434.83|432.43|432.9|430.5|0
1649753700000|2022-04-12 08:55:00|434.36|431.96|432.76|430.36|436|433.6|432.76|430.36|0
1649754000000|2022-04-12 09:00:00|432.83|430.43|433.09|430.69|433.4|431|431.67|429.27|0
1649754300000|2022-04-12 09:05:00|432.94|430.54|434.87|432.47|435.41|433.01|432.94|430.54|0
1649754600000|2022-04-12 09:10:00|434.79|432.39|432.55|430.15|434.95|432.55|432.01|429.61|0
1649754900000|2022-04-12 09:15:00|432.47|430.07|432.93|430.53|433.4|431|431.85|429.45|0
1649755200000|2022-04-12 09:20:00|432.78|430.38|432.62|430.22|433|430.6|431.24|428.84|0
1649755500000|2022-04-12 09:25:00|432.47|430.07|433.86|431.46|434.16|431.76|432.16|429.76|0
1649755800000|2022-04-12 09:30:00|433.7|431.3|434.32|431.92|435.4|433|433.24|430.84|0
1649756100000|2022-04-12 09:35:00|434.39|431.99|435.09|432.69|435.55|433.15|433.85|431.45|0
1649756400000|2022-04-12 09:40:00|435.16|432.76|435.86|433.46|435.86|433.46|435.09|432.69|0
1649756700000|2022-04-12 09:45:00|436.02|433.62|434.62|432.22|436.4|434|434.31|431.91|0
1649757000000|2022-04-12 09:50:00|434.69|432.29|437.1|434.7|437.1|434.7|434.69|432.29|0
1649757300000|2022-04-12 09:55:00|436.94|434.54|435.54|433.14|437.56|435.16|435.39|432.99|0
1649757600000|2022-04-12 10:00:00|435.46|433.06|436.32|433.92|437.4|435|435.23|432.83|0
1649757900000|2022-04-12 10:05:00|436.16|433.76|436.08|433.68|436.47|434.07|434.92|432.52|0
1649758200000|2022-04-12 10:10:00|436|433.6|435.54|433.14|437.24|434.84|435.23|432.83|0
1649758500000|2022-04-12 10:15:00|435.38|432.98|434.14|431.74|435.69|433.29|434.14|431.74|0
1649758800000|2022-04-12 10:20:00|434.3|431.9|434.37|431.97|434.91|432.51|433.59|431.19|0
1649759100000|2022-04-12 10:25:00|434.29|431.89|435.68|433.28|435.68|433.28|433.36|430.96|0
1649759400000|2022-04-12 10:30:00|435.53|433.13|436.3|433.9|436.46|434.06|434.91|432.51|0
1649759700000|2022-04-12 10:35:00|436.77|434.37|438.01|435.61|438.79|436.39|436.77|434.37|0
1649760000000|2022-04-12 10:40:00|437.85|435.45|438|435.6|438.32|435.92|436.61|434.21|0
1649760300000|2022-04-12 10:45:00|438.16|435.76|437.23|434.83|438.31|435.91|436.76|434.36|0
1649760600000|2022-04-12 10:50:00|437.3|434.9|438|435.6|438|435.6|437.23|434.83|0
1649760900000|2022-04-12 10:55:00|438.15|435.75|436.45|434.05|438.31|435.91|436.29|433.89|0
1649761200000|2022-04-12 11:00:00|436.29|433.89|436.29|433.89|437.22|434.82|435.98|433.58|0
1649761500000|2022-04-12 11:05:00|436.13|433.73|435.36|432.96|436.67|434.27|435.36|432.96|0
1649761800000|2022-04-12 11:10:00|435.2|432.8|434.27|431.87|435.36|432.96|434.12|431.72|0
1649762100000|2022-04-12 11:15:00|434.42|432.02|434.73|432.33|435.04|432.64|433.03|430.63|0
1649762400000|2022-04-12 11:20:00|434.58|432.18|434.88|432.48|435.97|433.57|434.58|432.18|0
1649762700000|2022-04-12 11:25:00|434.73|432.33|436.59|434.19|436.74|434.34|434.57|432.17|0
1649763000000|2022-04-12 11:30:00|436.74|434.34|437.67|435.27|438.14|435.74|436.59|434.19|0
1649763300000|2022-04-12 11:35:00|437.52|435.12|437.51|435.11|438.29|435.89|436.43|434.03|0
1649763600000|2022-04-12 11:40:00|437.36|434.96|437.67|435.27|438.44|436.04|435.81|433.41|0
1649763900000|2022-04-12 11:45:00|437.82|435.42|438.28|435.88|438.75|436.35|437.82|435.42|0
1649764200000|2022-04-12 11:50:00|438.36|435.96|438.44|436.04|439.06|436.66|438.13|435.73|0
1649764500000|2022-04-12 11:55:00|438.28|435.88|438.9|436.5|439.06|436.66|437.66|435.26|0
1649764800000|2022-04-12 12:00:00|439.06|436.66|438.9|436.5|439.06|436.66|437.66|435.26|0
1649765100000|2022-04-12 12:05:00|439.06|436.66|441.86|439.46|442.17|439.77|438.9|436.5|0
1649765400000|2022-04-12 12:10:00|441.7|439.3|441.85|439.45|442.17|439.77|441.08|438.68|0
1649765700000|2022-04-12 12:15:00|441.7|439.3|440.76|438.36|442.17|439.77|440.68|438.28|0
1649766000000|2022-04-12 12:20:00|440.92|438.52|440.76|438.36|441.54|439.14|440.29|437.89|0
1649766300000|2022-04-12 12:25:00|440.83|438.43|441.21|438.81|443.39|440.99|439.98|437.58|0
1649766600000|2022-04-12 12:30:00|446.52|444.12|455.61|453.21|455.96|453.56|446.52|444.12|0
1649766900000|2022-04-12 12:35:00|455.29|452.89|453.07|450.67|455.29|452.89|451.33|448.93|0
1649767200000|2022-04-12 12:40:00|452.91|450.51|458.14|455.74|459.26|456.86|452.43|450.03|0
1649767500000|2022-04-12 12:45:00|458.38|455.98|462.61|460.21|462.93|460.53|458.38|455.98|0
1649767800000|2022-04-12 12:50:00|462.45|460.05|465.17|462.77|465.17|462.77|460.37|457.97|0
1649768100000|2022-04-12 12:55:00|465.33|462.93|464.21|461.81|467.58|465.18|463.73|461.33|0
1649768400000|2022-04-12 13:00:00|464.05|461.65|462.92|460.52|464.21|461.81|462.76|460.36|0
1649768700000|2022-04-12 13:05:00|463|460.6|459.57|457.17|464.2|461.8|458.13|455.73|0
1649769000000|2022-04-12 13:10:00|459.25|456.85|456.22|453.82|459.25|456.85|456.06|453.66|0
1649769300000|2022-04-12 13:15:00|456.38|453.98|456.54|454.14|458.13|455.73|455.74|453.34|0
1649769600000|2022-04-12 13:20:00|456.86|454.46|454|451.6|457.02|454.62|453.21|450.81|0
1649769900000|2022-04-12 13:25:00|453.84|451.44|452.89|450.49|455.74|453.34|452.89|450.49|0
1649770200000|2022-04-12 13:30:00|453.68|451.28|450.67|448.27|453.68|451.28|448.62|446.22|0
1649770500000|2022-04-12 13:35:00|451.62|449.22|456.85|454.45|458.44|456.04|448.78|446.38|0
1649770800000|2022-04-12 13:40:00|457.8|455.4|458.91|456.51|459.39|456.99|452.96|450.56|0
1649771100000|2022-04-12 13:45:00|459.39|456.99|461.62|459.22|463.06|460.66|457.8|455.4|0
1649771400000|2022-04-12 13:50:00|461.46|459.06|468.64|466.24|470.81|468.41|461.3|458.9|0
1649771700000|2022-04-12 13:55:00|468.56|466.16|466.63|464.23|468.56|466.16|465.03|462.63|0
1649772000000|2022-04-12 14:00:00|466.79|464.39|464.38|461.98|467.92|465.52|462.47|460.07|0
1649772300000|2022-04-12 14:05:00|464.3|461.9|463.1|460.7|464.38|461.98|460.87|458.47|0
1649772600000|2022-04-12 14:10:00|464.7|462.3|464.86|462.46|465.18|462.78|461.98|459.58|0
1649772900000|2022-04-12 14:15:00|464.94|462.54|459.59|457.19|465.5|463.1|459.27|456.87|0
1649773200000|2022-04-12 14:20:00|460.07|457.67|460.7|458.3|463.58|461.18|459.43|457.03|0
1649773500000|2022-04-12 14:25:00|460.86|458.46|457.04|454.64|461.34|458.94|457.04|454.64|0
1649773800000|2022-04-12 14:30:00|457.36|454.96|457.59|455.19|458.15|455.75|455.29|452.89|0
1649774100000|2022-04-12 14:35:00|457.99|455.59|453.23|450.83|458.78|456.38|452.6|450.2|0
1649774400000|2022-04-12 14:40:00|453.07|450.67|453.23|450.83|454.5|452.1|451.49|449.09|0
1649774700000|2022-04-12 14:45:00|453.07|450.67|451.25|448.85|454.57|452.17|450.7|448.3|0
1649775000000|2022-04-12 14:50:00|451.33|448.93|451.01|448.61|451.48|449.08|448.49|446.09|0
1649775300000|2022-04-12 14:55:00|450.85|448.45|450.85|448.45|452.27|449.87|449.43|447.03|0
1649775600000|2022-04-12 15:00:00|450.69|448.29|453.06|450.66|453.69|451.29|448.64|446.24|0
1649775900000|2022-04-12 15:05:00|453.14|450.74|449.43|447.03|453.53|451.13|448.95|446.55|0
1649776200000|2022-04-12 15:10:00|449.58|447.18|452.26|449.86|452.58|450.18|448.95|446.55|0
1649776500000|2022-04-12 15:15:00|452.74|450.34|455.5|453.1|455.59|453.19|451.95|449.55|0
1649776800000|2022-04-12 15:20:00|455.75|453.35|456.85|454.45|457.97|455.57|455.35|452.95|0
1649777100000|2022-04-12 15:25:00|457.49|455.09|457.03|454.63|461.73|459.33|456.55|454.15|0
1649777400000|2022-04-12 15:30:00|457.43|455.03|458.71|456.31|459.99|457.59|457.43|455.03|0
1649777700000|2022-04-12 15:35:00|459.19|456.79|455.75|453.35|459.99|457.59|455.2|452.8|0
1649778000000|2022-04-12 15:40:00|455.83|453.43|456.31|453.91|457.27|454.87|455.04|452.64|0
1649778300000|2022-04-12 15:45:00|456.47|454.07|454.87|452.47|457.11|454.71|454.24|451.84|0
1649778600000|2022-04-12 15:50:00|455.27|452.87|456.31|453.91|456.94|454.54|453.13|450.73|0
1649778900000|2022-04-12 15:55:00|456.62|454.22|454.55|452.15|457.1|454.7|453.68|451.28|0
1649779200000|2022-04-12 16:00:00|454.87|452.47|452.56|450.16|455.19|452.79|452.33|449.93|0
1649779500000|2022-04-12 16:05:00|452.64|450.24|449.95|447.55|453.6|451.2|449|446.6|0
1649779800000|2022-04-12 16:10:00|450.11|447.71|449|446.6|450.11|447.71|447.57|445.17|0
1649780100000|2022-04-12 16:15:00|449.47|447.07|450.89|448.49|453.91|451.51|448.36|445.96|0
1649780400000|2022-04-12 16:20:00|450.42|448.02|446.15|443.75|450.42|448.02|445.99|443.59|0
1649780700000|2022-04-12 16:25:00|445.84|443.44|442.85|440.45|445.84|443.44|442.06|439.66|0
1649781000000|2022-04-12 16:30:00|442.22|439.82|442.22|439.82|444.73|442.33|442.22|439.82|0
1649781300000|2022-04-12 16:35:00|441.9|439.5|443.47|441.07|444.41|442.01|441.9|439.5|0
1649781600000|2022-04-12 16:40:00|443.63|441.23|441.27|438.87|444.41|442.01|440.49|438.09|0
1649781900000|2022-04-12 16:45:00|441.58|439.18|442.84|440.44|442.99|440.59|439.39|436.99|0
1649782200000|2022-04-12 16:50:00|442.68|440.28|443.93|441.53|446.45|444.05|442.68|440.28|0
1649782500000|2022-04-12 16:55:00|444.09|441.69|444.48|442.08|445.51|443.11|443.93|441.53|0
1649782800000|2022-04-12 17:00:00|444.25|441.85|439.63|437.23|445.66|443.26|436.54|434.14|0
1649783100000|2022-04-12 17:05:00|440.41|438.01|440.33|437.93|441.82|439.42|438.84|436.44|0
1649783400000|2022-04-12 17:10:00|440.1|437.7|443.86|441.46|445.59|443.19|440.1|437.7|0
1649783700000|2022-04-12 17:15:00|443.55|441.15|443.93|441.53|444.18|441.78|441.35|438.95|0
1649784000000|2022-04-12 17:20:00|444.02|441.62|443.38|440.98|447.48|445.08|442.05|439.65|0
1649784300000|2022-04-12 17:25:00|443.15|440.75|441.34|438.94|443.54|441.14|441.03|438.63|0
1649784600000|2022-04-12 17:30:00|441.65|439.25|441.81|439.41|442.51|440.11|438.99|436.59|0
1649784900000|2022-04-12 17:35:00|441.65|439.25|437.29|434.89|442.59|440.19|437.13|434.73|0
1649785200000|2022-04-12 17:40:00|437.44|435.04|433.69|431.29|437.91|435.51|433.38|430.98|0
1649785500000|2022-04-12 17:45:00|433.54|431.14|432.29|429.89|434.16|431.76|431.05|428.65|0
1649785800000|2022-04-12 17:50:00|432.13|429.73|428.56|426.16|432.13|429.73|427.94|425.54|0
1649786100000|2022-04-12 17:55:00|428.41|426.01|427.01|424.61|428.41|426.01|423.62|421.22|0
1649786400000|2022-04-12 18:00:00|427.17|424.77|429.18|426.78|429.33|426.93|424.69|422.29|0
1649786700000|2022-04-12 18:05:00|428.87|426.47|429.48|427.08|431.5|429.1|428.56|426.16|0
1649787000000|2022-04-12 18:10:00|429.33|426.93|424.53|422.13|429.33|426.93|424.53|422.13|0
1649787300000|2022-04-12 18:15:00|424.38|421.98|424.69|422.29|426.23|423.83|421.92|419.52|0
1649787600000|2022-04-12 18:20:00|424.39|421.99|424.23|421.83|426.69|424.29|423.77|421.37|0
1649787900000|2022-04-12 18:25:00|424.08|421.68|423.08|420.68|425|422.6|422.85|420.45|0
1649788200000|2022-04-12 18:30:00|423|420.6|423.61|421.21|424.23|421.83|419.94|417.54|0
1649788500000|2022-04-12 18:35:00|423.15|420.75|423.46|421.06|426.07|423.67|422.08|419.68|0
1649788800000|2022-04-12 18:40:00|423.15|420.75|422.54|420.14|424.38|421.98|421|418.6|0
1649789100000|2022-04-12 18:45:00|422.84|420.44|425.3|422.9|427.45|425.05|422.84|420.44|0
1649789400000|2022-04-12 18:50:00|425.45|423.05|425.91|423.51|426.37|423.97|422.99|420.59|0
1649789700000|2022-04-12 18:55:00|426.22|423.82|424.83|422.43|427.6|425.2|424.22|421.82|0
1649790000000|2022-04-12 19:00:00|424.37|421.97|418.55|416.15|426.06|423.66|418.25|415.85|0
1649790300000|2022-04-12 19:05:00|418.7|416.3|414.59|412.19|419.62|417.22|414.44|412.04|0
1649790600000|2022-04-12 19:10:00|414.9|412.5|415.68|413.28|416.11|413.71|413.23|410.83|0
1649790900000|2022-04-12 19:15:00|415.83|413.43|417.65|415.25|417.65|415.25|414.92|412.52|0
1649791200000|2022-04-12 19:20:00|417.8|415.4|419.02|416.62|421|418.6|417.8|415.4|0
1649791500000|2022-04-12 19:25:00|418.56|416.16|415.52|413.12|418.56|416.16|413.25|410.85|0
1649791800000|2022-04-12 19:30:00|414.61|412.21|415.37|412.97|416.73|414.33|413.55|411.15|0
1649792100000|2022-04-12 19:35:00|414.76|412.36|421.15|418.75|421.91|419.51|414.31|411.91|0
1649792400000|2022-04-12 19:40:00|420.84|418.44|419.47|417.07|422.68|420.28|418.86|416.46|0
1649792700000|2022-04-12 19:45:00|417.64|415.24|423.3|420.9|425.89|423.49|417.64|415.24|0
1649793000000|2022-04-12 19:50:00|422.99|420.59|423.45|421.05|425.14|422.74|420.85|418.45|0
1649793300000|2022-04-12 19:55:00|424.06|421.66|422.28|419.88|424.98|422.58|421.74|419.34|0
1649793600000|2022-04-12 20:00:00|421.51|419.11|420.29|417.89|421.51|419.11|419.37|416.97|0
1649793900000|2022-04-12 20:05:00|420.9|418.5|425.19|422.79|425.19|422.79|420.13|417.73|0
1649794200000|2022-04-12 20:10:00|424.73|422.33|423.65|421.25|425.19|422.79|423.65|421.25|0
1649794500000|2022-04-12 20:15:00|423.85|421.05|424.15|421.35|424.31|421.51|423.39|420.59|0
1649794800000|2022-04-12 20:20:00|424.07|421.27|424.15|421.35|424.15|421.35|423.54|420.74|0
1649795100000|2022-04-12 20:25:00|424.3|421.5|424.61|421.81|424.76|421.96|424|421.2|0
1649795400000|2022-04-12 20:30:00|424.76|421.96|424.61|421.81|425.22|422.42|424.61|421.81|0
1649795700000|2022-04-12 20:35:00|424.76|421.96|424.6|421.8|424.76|421.96|424.45|421.65|0
1649796000000|2022-04-12 20:40:00|424.68|421.88|424.3|421.5|424.76|421.96|424.3|421.5|0
1649796300000|2022-04-12 20:45:00|424.14|421.34|423.53|420.73|424.29|421.49|423.37|420.57|0
1649796600000|2022-04-12 20:50:00|423.37|420.57|424.36|421.56|424.44|421.64|423.37|420.57|0
1649796900000|2022-04-12 20:55:00|424.29|421.49|423.6|420.8|424.6|421.8|423.52|420.72|0
1649797200000|2022-04-12 21:00:00|423.52|420.72|423.85|421.05|423.96|421.16|423.52|420.72|0
1649797500000|2022-04-12 21:05:00|423.96|421.16|423.82|421.02|423.96|421.16|423.82|421.02|0
1649797800000|2022-04-12 21:10:00|423.8|421|423.82|421.02|423.82|421.02|423.8|421|0
1649798100000|2022-04-12 21:15:00|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1649798400000|2022-04-12 21:20:00|423.89|421.09|423.91|421.11|424.02|421.22|423.82|421.02|0
1649798700000|2022-04-12 21:25:00|424.04|421.24|424|421.2|424.13|421.33|423.91|421.11|0
1649799000000|2022-04-12 21:30:00|423.97|421.17|423.66|420.86|423.97|421.17|423.48|420.68|0
1649799300000|2022-04-12 21:35:00|423.59|420.79|424.1|421.3|424.1|421.3|423.59|420.79|0
1649799600000|2022-04-12 21:40:00|423.9|421.1|423.97|421.17|423.97|421.17|423.63|420.83|0
1649799900000|2022-04-12 21:45:00|423.86|421.06|423.83|421.03|424.08|421.28|423.7|420.9|0
1649800200000|2022-04-12 21:50:00|423.6|420.8|423.85|421.05|423.92|421.12|423.6|420.8|0
1649800500000|2022-04-12 21:55:00|423.94|421.14|423.98|421.18|424.05|421.25|423.76|420.96|0
1649800800000|2022-04-12 22:00:00|424.64|421.84|425.18|422.38|425.64|422.84|424.26|421.46|0
1649801100000|2022-04-12 22:05:00|425.1|422.3|425.64|422.84|425.95|423.15|425.03|422.23|0
1649801400000|2022-04-12 22:10:00|425.71|422.91|425.09|422.29|426.25|423.45|425.02|422.22|0
1649801700000|2022-04-12 22:15:00|425.17|422.37|423.64|420.84|425.17|422.37|423.25|420.45|0
1649802000000|2022-04-12 22:20:00|423.71|420.91|423.33|420.53|424.1|421.3|422.64|419.84|0
1649802300000|2022-04-12 22:25:00|423.4|420.6|423.33|420.53|423.63|420.83|423.02|420.22|0
1649802600000|2022-04-12 22:30:00|423.48|420.68|424.24|421.44|424.32|421.52|423.48|420.68|0
1649802900000|2022-04-12 22:35:00|424.4|421.6|424.7|421.9|425.32|422.52|424.4|421.6|0
1649803200000|2022-04-12 22:40:00|424.86|422.06|425.01|422.21|425.16|422.36|424.78|421.98|0
1649803500000|2022-04-12 22:45:00|425.08|422.28|425.31|422.51|425.31|422.51|424.7|421.9|0
1649803800000|2022-04-12 22:50:00|425.47|422.67|426.54|423.74|426.54|423.74|425.47|422.67|0
1649804100000|2022-04-12 22:55:00|426.39|423.59|427.15|424.35|427.15|424.35|426.38|423.58|0
1649804400000|2022-04-12 23:00:00|427|424.2|427.92|425.12|427.92|425.12|426.92|424.12|0
1649804700000|2022-04-12 23:05:00|427.77|424.97|428.38|425.58|428.38|425.58|427.61|424.81|0
1649805000000|2022-04-12 23:10:00|428.23|425.43|427.92|425.12|428.38|425.58|427.92|425.12|0
1649805300000|2022-04-12 23:15:00|427.84|425.04|428.22|425.42|428.38|425.58|427.45|424.65|0
1649805600000|2022-04-12 23:20:00|428.07|425.27|427.76|424.96|428.07|425.27|427.45|424.65|0
1649805900000|2022-04-12 23:25:00|427.91|425.11|428.06|425.26|428.45|425.65|427.76|424.96|0
1649806200000|2022-04-12 23:30:00|428.14|425.34|427.44|424.64|428.22|425.42|427.44|424.64|0
1649806500000|2022-04-12 23:35:00|427.29|424.49|426.98|424.18|428.21|425.41|426.98|424.18|0
1649806800000|2022-04-12 23:40:00|427.13|424.33|428.06|425.26|428.21|425.41|427.13|424.33|0
1649807100000|2022-04-12 23:45:00|428.21|425.41|429.13|426.33|429.13|426.33|428.21|425.41|0
1649807400000|2022-04-12 23:50:00|429.29|426.49|429.9|427.1|430.37|427.57|429.29|426.49|0
1649807700000|2022-04-12 23:55:00|430.06|427.26|430.52|427.72|430.52|427.72|429.75|426.95|0
1649808000000|2022-04-13 00:00:00|430.36|427.56|430.67|427.87|431.29|428.49|430.21|427.41|0
1649808300000|2022-04-13 00:05:00|430.82|428.02|430.98|428.18|431.29|428.49|430.21|427.41|0
1649808600000|2022-04-13 00:10:00|431.13|428.33|430.51|427.71|431.13|428.33|430.36|427.56|0
1649808900000|2022-04-13 00:15:00|430.67|427.87|430.66|427.86|431.13|428.33|430.2|427.4|0
1649809200000|2022-04-13 00:20:00|430.51|427.71|430.66|427.86|430.66|427.86|430.35|427.55|0
1649809500000|2022-04-13 00:25:00|430.51|427.71|429.58|426.78|430.51|427.71|429.27|426.47|0
1649809800000|2022-04-13 00:30:00|429.73|426.93|430.35|427.55|430.66|427.86|429.27|426.47|0
1649810100000|2022-04-13 00:35:00|430.5|427.7|430.96|428.16|431.43|428.63|430.35|427.55|0
1649810400000|2022-04-13 00:40:00|430.88|428.08|431.43|428.63|431.43|428.63|430.65|427.85|0
1649810700000|2022-04-13 00:45:00|431.42|428.62|432.2|429.4|432.82|430.02|431.42|428.62|0
1649811000000|2022-04-13 00:50:00|432.35|429.55|432.04|429.24|432.51|429.71|431.89|429.09|0
1649811300000|2022-04-13 00:55:00|432.11|429.31|432.66|429.86|432.81|430.01|431.88|429.08|0
1649811600000|2022-04-13 01:00:00|432.73|429.93|432.5|429.7|433.12|430.32|432.35|429.55|0
1649811900000|2022-04-13 01:05:00|432.57|429.77|432.65|429.85|433.12|430.32|432.34|429.54|0
1649812200000|2022-04-13 01:10:00|432.81|430.01|432.8|430|433.43|430.63|432.65|429.85|0
1649812500000|2022-04-13 01:15:00|432.96|430.16|432.49|429.69|432.96|430.16|432.18|429.38|0
1649812800000|2022-04-13 01:20:00|432.34|429.54|432.96|430.16|433.11|430.31|432.03|429.23|0
1649813100000|2022-04-13 01:25:00|432.95|430.15|432.64|429.84|433.03|430.23|432.49|429.69|0
1649813400000|2022-04-13 01:30:00|432.49|429.69|432.64|429.84|433.73|430.93|432.18|429.38|0
1649813700000|2022-04-13 01:35:00|432.8|430|432.64|429.84|432.8|430|432.33|429.53|0
1649814000000|2022-04-13 01:40:00|432.71|429.91|433.41|430.61|433.57|430.77|432.48|429.68|0
1649814300000|2022-04-13 01:45:00|433.57|430.77|432.48|429.68|434.19|431.39|432.32|429.52|0
1649814600000|2022-04-13 01:50:00|432.63|429.83|433.17|430.37|433.72|430.92|432.48|429.68|0
1649814900000|2022-04-13 01:55:00|433.25|430.45|433.09|430.29|434.03|431.23|432.86|430.06|0
1649815200000|2022-04-13 02:00:00|433.25|430.45|432.94|430.14|433.71|430.91|432.63|429.83|0
1649815500000|2022-04-13 02:05:00|433.09|430.29|434.02|431.22|434.33|431.53|432.94|430.14|0
1649815800000|2022-04-13 02:10:00|433.86|431.06|434.02|431.22|434.33|431.53|433.55|430.75|0
1649816100000|2022-04-13 02:15:00|434.17|431.37|434.02|431.22|434.33|431.53|433.71|430.91|0
1649816400000|2022-04-13 02:20:00|433.86|431.06|434.32|431.52|434.79|431.99|433.86|431.06|0
1649816700000|2022-04-13 02:25:00|434.17|431.37|434.32|431.52|434.63|431.83|433.86|431.06|0
1649817000000|2022-04-13 02:30:00|434.17|431.37|435.1|432.3|435.25|432.45|434.17|431.37|0
1649817300000|2022-04-13 02:35:00|434.94|432.14|434.47|431.67|435.41|432.61|434.47|431.67|0
1649817600000|2022-04-13 02:40:00|434.63|431.83|433.69|430.89|434.63|431.83|433.54|430.74|0
1649817900000|2022-04-13 02:45:00|433.85|431.05|434.31|431.51|434.31|431.51|433.54|430.74|0
1649818200000|2022-04-13 02:50:00|434.47|431.67|434.78|431.98|434.93|432.13|434.16|431.36|0
1649818500000|2022-04-13 02:55:00|434.85|432.05|434.31|431.51|435.09|432.29|434.15|431.35|0
1649818800000|2022-04-13 03:00:00|434.46|431.66|435.55|432.75|435.7|432.9|434.46|431.66|0
1649819100000|2022-04-13 03:05:00|435.39|432.59|435.23|432.43|436.48|433.68|435.08|432.28|0
1649819400000|2022-04-13 03:10:00|435.39|432.59|435.54|432.74|435.55|432.75|433.85|431.05|0
1649819700000|2022-04-13 03:15:00|435.39|432.59|435.7|432.9|435.7|432.9|435.23|432.43|0
1649820000000|2022-04-13 03:20:00|435.85|433.05|436|433.2|436.47|433.67|435.7|432.9|0
1649820300000|2022-04-13 03:25:00|435.85|433.05|436.16|433.36|436.16|433.36|435.69|432.89|0
1649820600000|2022-04-13 03:30:00|436|433.2|435.53|432.73|436.47|433.67|435.22|432.42|0
1649820900000|2022-04-13 03:35:00|435.45|432.65|436.23|433.43|436.31|433.51|435.38|432.58|0
1649821200000|2022-04-13 03:40:00|436.31|433.51|435.84|433.04|436.46|433.66|435.76|432.96|0
1649821500000|2022-04-13 03:45:00|435.76|432.96|436.15|433.35|436.31|433.51|435.76|432.96|0
1649821800000|2022-04-13 03:50:00|435.99|433.19|436.15|433.35|436.3|433.5|435.91|433.11|0
1649822100000|2022-04-13 03:55:00|435.99|433.19|436.14|433.34|436.15|433.35|435.83|433.03|0
1649822400000|2022-04-13 04:00:00|436.22|433.42|435.52|432.72|436.3|433.5|435.37|432.57|0
1649822700000|2022-04-13 04:05:00|435.68|432.88|436.14|433.34|436.3|433.5|435.52|432.72|0
1649823000000|2022-04-13 04:10:00|435.98|433.18|435.98|433.18|436.14|433.34|435.83|433.03|0
1649823300000|2022-04-13 04:15:00|435.83|433.03|436.14|433.34|436.14|433.34|435.67|432.87|0
1649823600000|2022-04-13 04:20:00|435.98|433.18|435.82|433.02|436.29|433.49|435.82|433.02|0
1649823900000|2022-04-13 04:25:00|435.67|432.87|434.73|431.93|435.67|432.87|434.58|431.78|0
1649824200000|2022-04-13 04:30:00|434.58|431.78|433.18|430.38|434.73|431.93|433.18|430.38|0
1649824500000|2022-04-13 04:35:00|433.33|430.53|433.33|430.53|433.49|430.69|432.4|429.6|0
1649824800000|2022-04-13 04:40:00|433.17|430.37|433.48|430.68|433.64|430.84|433.02|430.22|0
1649825100000|2022-04-13 04:45:00|433.64|430.84|434.26|431.46|434.26|431.46|433.48|430.68|0
1649825400000|2022-04-13 04:50:00|434.18|431.38|433.94|431.14|434.41|431.61|433.94|431.14|0
1649825700000|2022-04-13 04:55:00|434.1|431.3|434.72|431.92|434.72|431.92|434.1|431.3|0
1649826000000|2022-04-13 05:00:00|434.56|431.76|435.96|433.16|436.03|433.23|434.25|431.45|0
1649826300000|2022-04-13 05:05:00|435.8|433|435.65|432.85|435.8|433|435.18|432.38|0
1649826600000|2022-04-13 05:10:00|435.8|433|434.56|431.76|435.8|433|434.25|431.45|0
1649826900000|2022-04-13 05:15:00|434.71|431.91|435.8|433|435.8|433|434.63|431.83|0
1649827200000|2022-04-13 05:20:00|435.64|432.84|435.79|432.99|436.42|433.62|435.64|432.84|0
1649827500000|2022-04-13 05:25:00|435.64|432.84|435.33|432.53|435.64|432.84|434.86|432.06|0
1649827800000|2022-04-13 05:30:00|435.48|432.68|439.53|436.73|439.53|436.73|435.48|432.68|0
1649828100000|2022-04-13 05:35:00|439.69|436.89|440.15|437.35|441.56|438.76|438.75|435.95|0
1649828400000|2022-04-13 05:40:00|440|437.2|439.84|437.04|440.78|437.98|439.84|437.04|0
1649828700000|2022-04-13 05:45:00|439.68|436.88|441.24|438.44|441.24|438.44|439.68|436.88|0
1649829000000|2022-04-13 05:50:00|441.4|438.6|442.81|440.01|442.96|440.16|440.77|437.97|0
1649829300000|2022-04-13 05:55:00|442.96|440.16|443.74|440.94|443.9|441.1|442.65|439.85|0
1649829600000|2022-04-13 06:00:00|443.9|441.1|442.17|439.37|443.9|441.1|442.17|439.37|0
1649829900000|2022-04-13 06:05:00|442.33|439.53|440.45|437.65|442.33|439.53|440.3|437.5|0
1649830200000|2022-04-13 06:10:00|440.61|437.81|441.39|438.59|441.86|439.06|440.29|437.49|0
1649830500000|2022-04-13 06:15:00|441.23|438.43|442.32|439.52|442.32|439.52|440.68|437.88|0
1649830800000|2022-04-13 06:20:00|442.17|439.37|441.07|438.27|442.48|439.68|441.07|438.27|0
1649831100000|2022-04-13 06:25:00|441.14|438.34|440.44|437.64|441.54|438.74|440.29|437.49|0
1649831400000|2022-04-13 06:30:00|440.29|437.49|438.88|436.08|440.6|437.8|438.25|435.45|0
1649831700000|2022-04-13 06:35:00|438.72|435.92|437.94|435.14|439.66|436.86|437.94|435.14|0
1649832000000|2022-04-13 06:40:00|437.78|434.98|437.94|435.14|438.56|435.76|437.63|434.83|0
1649832300000|2022-04-13 06:45:00|438.09|435.29|438.32|435.52|438.87|436.07|437.62|434.82|0
1649832600000|2022-04-13 06:50:00|438.4|435.6|438.09|435.29|438.87|436.07|438.09|435.29|0
1649832900000|2022-04-13 06:55:00|437.93|435.13|437.46|434.66|437.93|435.13|436.69|433.89|0
1649833200000|2022-04-13 07:00:00|437.62|434.82|435.9|433.1|439.18|436.38|435.75|432.95|0
1649833500000|2022-04-13 07:05:00|436.17|433.77|432.6|430.2|436.71|434.31|432.13|429.73|0
1649833800000|2022-04-13 07:10:00|432.44|430.04|433.37|430.97|434.38|431.98|432.13|429.73|0
1649834100000|2022-04-13 07:15:00|433.29|430.89|434.45|432.05|436.16|433.76|432.9|430.5|0
1649834400000|2022-04-13 07:20:00|434.37|431.97|435.85|433.45|438.19|435.79|434.14|431.74|0
1649834700000|2022-04-13 07:25:00|436.01|433.61|435.85|433.45|437.09|434.69|434.92|432.52|0
1649835000000|2022-04-13 07:30:00|435.92|433.52|434.6|432.2|435.92|433.52|433.67|431.27|0
1649835300000|2022-04-13 07:35:00|434.76|432.36|436.7|434.3|437.4|435|434.6|432.2|0
1649835600000|2022-04-13 07:40:00|436.78|434.38|436.3|433.9|440.99|438.59|435.05|432.65|0
1649835900000|2022-04-13 07:45:00|436.38|433.98|436.69|434.29|437.16|434.76|435.75|433.35|0
1649836200000|2022-04-13 07:50:00|436.76|434.36|435.44|433.04|437|434.6|434.66|432.26|0
1649836500000|2022-04-13 07:55:00|435.28|432.88|434.66|432.26|436.06|433.66|433.88|431.48|0
1649836800000|2022-04-13 08:00:00|434.5|432.1|436.99|434.59|438.24|435.84|434.03|431.63|0
1649837100000|2022-04-13 08:05:00|436.91|434.51|438.4|436|439.34|436.94|436.91|434.51|0
1649837400000|2022-04-13 08:10:00|438.24|435.84|436.75|434.35|438.4|436|436.52|434.12|0
1649837700000|2022-04-13 08:15:00|436.68|434.28|436.52|434.12|438.08|435.68|436.52|434.12|0
1649838000000|2022-04-13 08:20:00|436.44|434.04|436.75|434.35|436.98|434.58|435.74|433.34|0
1649838300000|2022-04-13 08:25:00|436.83|434.43|435.26|432.86|436.83|434.43|434.64|432.24|0
1649838600000|2022-04-13 08:30:00|435.11|432.71|436.04|433.64|436.2|433.8|434.33|431.93|0
1649838900000|2022-04-13 08:35:00|436.12|433.72|434.95|432.55|436.12|433.72|434.79|432.39|0
1649839200000|2022-04-13 08:40:00|435.1|432.7|438.54|436.14|438.69|436.29|435.1|432.7|0
1649839500000|2022-04-13 08:45:00|438.85|436.45|439.79|437.39|440.26|437.86|438.69|436.29|0
1649839800000|2022-04-13 08:50:00|439.63|437.23|439.63|437.23|440.41|438.01|438.53|436.13|0
1649840100000|2022-04-13 08:55:00|439.78|437.38|438.84|436.44|440.41|438.01|438.37|435.97|0
1649840400000|2022-04-13 09:00:00|438.69|436.29|438.06|435.66|438.84|436.44|437.9|435.5|0
1649840700000|2022-04-13 09:05:00|437.98|435.58|438.68|436.28|438.84|436.44|437.43|435.03|0
1649841000000|2022-04-13 09:10:00|438.53|436.13|438.05|435.65|439.15|436.75|438.05|435.65|0
1649841300000|2022-04-13 09:15:00|437.74|435.34|436.8|434.4|437.74|435.34|436.25|433.85|0
1649841600000|2022-04-13 09:20:00|436.72|434.32|436.17|433.77|436.96|434.56|435.86|433.46|0
1649841900000|2022-04-13 09:25:00|436.33|433.93|435.86|433.46|436.8|434.4|435.55|433.15|0
1649842200000|2022-04-13 09:30:00|435.55|433.15|435.55|433.15|435.7|433.3|435.08|432.68|0
1649842500000|2022-04-13 09:35:00|435.62|433.22|432.28|429.88|435.7|433.3|431.81|429.41|0
1649842800000|2022-04-13 09:40:00|432.43|430.03|431.26|428.86|432.43|430.03|431.03|428.63|0
1649843100000|2022-04-13 09:45:00|431.19|428.79|431.03|428.63|431.81|429.41|430.26|427.86|0
1649843400000|2022-04-13 09:50:00|430.95|428.55|432.68|430.28|432.99|430.59|429.28|426.88|0
1649843700000|2022-04-13 09:55:00|432.52|430.12|429.11|426.71|432.68|430.28|428.96|426.56|0
1649844000000|2022-04-13 10:00:00|429.27|426.87|430.81|428.41|431.43|429.03|428.73|426.33|0
1649844300000|2022-04-13 10:05:00|430.66|428.26|429.88|427.48|431.12|428.72|429.57|427.17|0
1649844600000|2022-04-13 10:10:00|430.19|427.79|431.43|429.03|431.89|429.49|430.11|427.71|0
1649844900000|2022-04-13 10:15:00|431.58|429.18|430.96|428.56|432.27|429.87|430.19|427.79|0
1649845200000|2022-04-13 10:20:00|430.81|428.41|430.26|427.86|432.04|429.64|430.18|427.78|0
1649845500000|2022-04-13 10:25:00|430.34|427.94|430.8|428.4|431.58|429.18|430.03|427.63|0
1649845800000|2022-04-13 10:30:00|430.72|428.32|433.2|430.8|433.28|430.88|430.65|428.25|0
1649846100000|2022-04-13 10:35:00|433.28|430.88|435.14|432.74|435.45|433.05|432.66|430.26|0
1649846400000|2022-04-13 10:40:00|435.29|432.89|434.9|432.5|435.76|433.36|434.52|432.12|0
1649846700000|2022-04-13 10:45:00|434.83|432.43|433.34|430.94|435.76|433.36|432.81|430.41|0
1649847000000|2022-04-13 10:50:00|433.43|431.03|435.44|433.04|436.38|433.98|433.43|431.03|0
1649847300000|2022-04-13 10:55:00|435.52|433.12|436.53|434.13|436.84|434.44|435.44|433.04|0
1649847600000|2022-04-13 11:00:00|436.76|434.36|437.62|435.22|437.77|435.37|435.91|433.51|0
1649847900000|2022-04-13 11:05:00|437.77|435.37|438.71|436.31|439.49|437.09|437.77|435.37|0
1649848200000|2022-04-13 11:10:00|438.86|436.46|439.64|437.24|439.64|437.24|438.24|435.84|0
1649848500000|2022-04-13 11:15:00|439.72|437.32|438.86|436.46|439.72|437.32|438.31|435.91|0
1649848800000|2022-04-13 11:20:00|438.7|436.3|436.99|434.59|439.01|436.61|436.99|434.59|0
1649849100000|2022-04-13 11:25:00|437.14|434.74|437.61|435.21|437.76|435.36|435.81|433.41|0
1649849400000|2022-04-13 11:30:00|437.53|435.13|434.96|432.56|437.61|435.21|434.96|432.56|0
1649849700000|2022-04-13 11:35:00|435.11|432.71|434.18|431.78|435.58|433.18|433.87|431.47|0
1649850000000|2022-04-13 11:40:00|433.94|431.54|431.69|429.29|434.18|431.78|431.54|429.14|0
1649850300000|2022-04-13 11:45:00|431.85|429.45|430.92|428.52|432.31|429.91|430.92|428.52|0
1649850600000|2022-04-13 11:50:00|431.07|428.67|428.44|426.04|431.07|428.67|428.14|425.74|0
1649850900000|2022-04-13 11:55:00|428.29|425.89|425.98|423.58|428.29|425.89|424.75|422.35|0
1649851200000|2022-04-13 12:00:00|426.13|423.73|425.21|422.81|426.9|424.5|425.05|422.65|0
1649851500000|2022-04-13 12:05:00|424.75|422.35|422.9|420.5|425.82|423.42|422.9|420.5|0
1649851800000|2022-04-13 12:10:00|422.75|420.35|424.28|421.88|424.59|422.19|422.59|420.19|0
1649852100000|2022-04-13 12:15:00|423.82|421.42|425.35|422.95|425.81|423.41|422.9|420.5|0
1649852400000|2022-04-13 12:20:00|425.2|422.8|420.9|418.5|425.81|423.41|419.91|417.51|0
1649852700000|2022-04-13 12:25:00|421.06|418.66|421.67|419.27|422.43|420.03|419.68|417.28|0
1649853000000|2022-04-13 12:30:00|421.82|419.42|421.21|418.81|422.89|420.49|417.77|415.37|0
1649853300000|2022-04-13 12:35:00|421.36|418.96|422.28|419.88|422.58|420.18|419.98|417.58|0
1649853600000|2022-04-13 12:40:00|422.43|420.03|423.96|421.56|425.19|422.79|421.66|419.26|0
1649853900000|2022-04-13 12:45:00|424.11|421.71|423.04|420.64|424.73|422.33|422.58|420.18|0
1649854200000|2022-04-13 12:50:00|422.88|420.48|422.11|419.71|423.19|420.79|421.96|419.56|0
1649854500000|2022-04-13 12:55:00|421.96|419.56|419.06|416.66|422.11|419.71|419.06|416.66|0
1649854800000|2022-04-13 13:00:00|419.13|416.73|419.66|417.26|419.97|417.57|419.06|416.66|0
1649855100000|2022-04-13 13:05:00|419.97|417.57|416.61|414.21|419.97|417.57|416.46|414.06|0
1649855400000|2022-04-13 13:10:00|416.53|414.13|420.05|417.65|420.2|417.8|416.53|414.13|0
1649855700000|2022-04-13 13:15:00|420.2|417.8|422.34|419.94|422.49|420.09|419.9|417.5|0
1649856000000|2022-04-13 13:20:00|422.49|420.09|422.49|420.09|424.02|421.62|422.34|419.94|0
1649856300000|2022-04-13 13:25:00|422.34|419.94|419.96|417.56|422.34|419.94|419.58|417.18|0
1649856600000|2022-04-13 13:30:00|420.04|417.64|426.47|424.07|426.47|424.07|419.13|416.73|0
1649856900000|2022-04-13 13:35:00|426.78|424.38|426.39|423.99|429.94|427.54|425.62|423.22|0
1649857200000|2022-04-13 13:40:00|427.16|424.76|430.09|427.69|431.72|429.32|426.08|423.68|0
1649857500000|2022-04-13 13:45:00|430.56|428.16|432.1|429.7|433.03|430.63|429.17|426.77|0
1649857800000|2022-04-13 13:50:00|432.26|429.86|431.33|428.93|432.57|430.17|430.24|427.84|0
1649858100000|2022-04-13 13:55:00|431.63|429.23|425.61|423.21|431.79|429.39|425.31|422.91|0
1649858400000|2022-04-13 14:00:00|425.46|423.06|425.3|422.9|425.92|423.52|422.7|420.3|0
1649858700000|2022-04-13 14:05:00|425.46|423.06|422.08|419.68|428.08|425.68|422.08|419.68|0
1649859000000|2022-04-13 14:10:00|422.23|419.83|423.15|420.75|424.38|421.98|421.01|418.61|0
1649859300000|2022-04-13 14:15:00|423.61|421.21|427.99|425.59|429.84|427.44|423.61|421.21|0
1649859600000|2022-04-13 14:20:00|427.84|425.44|430|427.6|430|427.6|427.07|424.67|0
1649859900000|2022-04-13 14:25:00|429.84|427.44|426.29|423.89|429.84|427.44|426.29|423.89|0
1649860200000|2022-04-13 14:30:00|425.98|423.58|428.14|425.74|430.07|427.67|425.06|422.66|0
1649860500000|2022-04-13 14:35:00|427.99|425.59|425.52|423.12|429.07|426.67|425.21|422.81|0
1649860800000|2022-04-13 14:40:00|425.06|422.66|427.98|425.58|428.14|425.74|423.36|420.96|0
1649861100000|2022-04-13 14:45:00|428.14|425.74|427.05|424.65|430.06|427.66|427.05|424.65|0
1649861400000|2022-04-13 14:50:00|427.21|424.81|429.6|427.2|430.3|427.9|426.59|424.19|0
1649861700000|2022-04-13 14:55:00|429.52|427.12|429.83|427.43|430.29|427.89|428.13|425.73|0
1649862000000|2022-04-13 15:00:00|429.67|427.27|435.88|433.48|436.5|434.1|429.52|427.12|0
1649862300000|2022-04-13 15:05:00|435.95|433.55|434.48|432.08|436.19|433.79|434.17|431.77|0
1649862600000|2022-04-13 15:10:00|434.63|432.23|437.12|434.72|437.28|434.88|434.32|431.92|0
1649862900000|2022-04-13 15:15:00|437.28|434.88|438.21|435.81|438.68|436.28|436.81|434.41|0
1649863200000|2022-04-13 15:20:00|438.37|435.97|438.46|436.06|440.44|438.04|433.44|431.04|0
1649863500000|2022-04-13 15:25:00|438.77|436.37|439.71|437.31|440.8|438.4|438.46|436.06|0
1649863800000|2022-04-13 15:30:00|440.02|437.62|440.49|438.09|442.37|439.97|439.55|437.15|0
1649864100000|2022-04-13 15:35:00|440.88|438.48|439.07|436.67|441.11|438.71|438.29|435.89|0
1649864400000|2022-04-13 15:40:00|439.39|436.99|439.39|436.99|440.64|438.24|438.14|435.74|0
1649864700000|2022-04-13 15:45:00|439.23|436.83|438.13|435.73|439.23|436.83|437.66|435.26|0
1649865000000|2022-04-13 15:50:00|437.82|435.42|436.72|434.32|437.82|435.42|436.1|433.7|0
1649865300000|2022-04-13 15:55:00|436.57|434.17|436.48|434.08|436.88|434.48|435.32|432.92|0
1649865600000|2022-04-13 16:00:00|436.57|434.17|437.34|434.94|437.66|435.26|434.85|432.45|0
1649865900000|2022-04-13 16:05:00|437.19|434.79|438.59|436.19|438.9|436.5|437.03|434.63|0
1649866200000|2022-04-13 16:10:00|438.44|436.04|438.12|435.72|438.9|436.5|435.62|433.22|0
1649866500000|2022-04-13 16:15:00|438.43|436.03|439.84|437.44|440.47|438.07|437.34|434.94|0
1649866800000|2022-04-13 16:20:00|439.44|437.04|441.72|439.32|441.72|439.32|438.59|436.19|0
1649867100000|2022-04-13 16:25:00|441.88|439.48|439.83|437.43|442.97|440.57|439.83|437.43|0
1649867400000|2022-04-13 16:30:00|440.07|437.67|441.71|439.31|442.34|439.94|439.99|437.59|0
1649867700000|2022-04-13 16:35:00|442.03|439.63|442.5|440.1|443.28|440.88|442.03|439.63|0
1649868000000|2022-04-13 16:40:00|442.65|440.25|445.64|443.24|445.96|443.56|442.5|440.1|0
1649868300000|2022-04-13 16:45:00|445.8|443.4|445.17|442.77|446.11|443.71|444.85|442.45|0
1649868600000|2022-04-13 16:50:00|445.01|442.61|442.84|440.44|445.64|443.24|442.84|440.44|0
1649868900000|2022-04-13 16:55:00|442.91|440.51|441.55|439.15|444.85|442.45|441.23|438.83|0
1649869200000|2022-04-13 17:00:00|441.86|439.46|443.11|440.71|444.06|441.66|441.23|438.83|0
1649869500000|2022-04-13 17:05:00|442.8|440.4|443.9|441.5|444.53|442.13|442.8|440.4|0
1649869800000|2022-04-13 17:10:00|443.74|441.34|444.37|441.97|446.1|443.7|443.58|441.18|0
1649870100000|2022-04-13 17:15:00|444.21|441.81|444.37|441.97|445.15|442.75|444.05|441.65|0
1649870400000|2022-04-13 17:20:00|444.68|442.28|445.31|442.91|446.41|444.01|444.68|442.28|0
1649870700000|2022-04-13 17:25:00|444.99|442.59|443.57|441.17|445.15|442.75|442.63|440.23|0
1649871000000|2022-04-13 17:30:00|443.42|441.02|440.9|438.5|443.89|441.49|440.75|438.35|0
1649871300000|2022-04-13 17:35:00|441.22|438.82|439.88|437.48|441.22|438.82|438.86|436.46|0
1649871600000|2022-04-13 17:40:00|439.8|437.4|439.72|437.32|440.12|437.72|439.17|436.77|0
1649871900000|2022-04-13 17:45:00|439.64|437.24|439.95|437.55|440.58|438.18|438.01|435.61|0
1649872200000|2022-04-13 17:50:00|439.8|437.4|438.7|436.3|439.95|437.55|438.23|435.83|0
1649872500000|2022-04-13 17:55:00|438.86|436.46|441.52|439.12|441.52|439.12|438.23|435.83|0
1649872800000|2022-04-13 18:00:00|441.44|439.04|441.36|438.96|441.67|439.27|440.11|437.71|0
1649873100000|2022-04-13 18:05:00|441.2|438.8|443.56|441.16|444.5|442.1|441.04|438.64|0
1649873400000|2022-04-13 18:10:00|443.4|441|441.82|439.42|443.4|441|439.79|437.39|0
1649873700000|2022-04-13 18:15:00|441.67|439.27|442.92|440.52|443.08|440.68|441.59|439.19|0
1649874000000|2022-04-13 18:20:00|443.08|440.68|442.61|440.21|444.18|441.78|441.51|439.11|0
1649874300000|2022-04-13 18:25:00|442.76|440.36|442.29|439.89|443.08|440.68|441.04|438.64|0
1649874600000|2022-04-13 18:30:00|442.36|439.96|442.07|439.67|443.92|441.52|440.97|438.57|0
1649874900000|2022-04-13 18:35:00|442.38|439.98|442.85|440.45|443.8|441.4|441.44|439.04|0
1649875200000|2022-04-13 18:40:00|442.69|440.29|444.9|442.5|444.9|442.5|442.38|439.98|0
1649875500000|2022-04-13 18:45:00|445.05|442.65|445.84|443.44|445.84|443.44|443.79|441.39|0
1649875800000|2022-04-13 18:50:00|446|443.6|444.99|442.59|447.32|444.92|444.62|442.22|0
1649876100000|2022-04-13 18:55:00|445.15|442.75|444.99|442.59|446.09|443.69|444.67|442.27|0
1649876400000|2022-04-13 19:00:00|445.15|442.75|443.25|440.85|445.3|442.9|441.99|439.59|0
1649876700000|2022-04-13 19:05:00|443.41|441.01|447.35|444.95|447.67|445.27|443.41|441.01|0
1649877000000|2022-04-13 19:10:00|447.2|444.8|447.19|444.79|447.83|445.43|446.4|444|0
1649877300000|2022-04-13 19:15:00|447.11|444.71|449.09|446.69|449.41|447.01|447.03|444.63|0
1649877600000|2022-04-13 19:20:00|448.93|446.53|450.78|448.38|450.78|448.38|447.98|445.58|0
1649877900000|2022-04-13 19:25:00|451.1|448.7|449.35|446.95|451.1|448.7|448.08|445.68|0
1649878200000|2022-04-13 19:30:00|449.51|447.11|451.41|449.01|452.05|449.65|448.87|446.47|0
1649878500000|2022-04-13 19:35:00|451.57|449.17|452.05|449.65|452.37|449.97|449.82|447.42|0
1649878800000|2022-04-13 19:40:00|451.73|449.33|451.57|449.17|452.21|449.81|450.46|448.06|0
1649879100000|2022-04-13 19:45:00|452.05|449.65|452.52|450.12|453.16|450.76|450.77|448.37|0
1649879400000|2022-04-13 19:50:00|452.36|449.96|448.39|445.99|452.36|449.96|447.44|445.04|0
1649879700000|2022-04-13 19:55:00|447.44|445.04|447.16|444.76|448.86|446.46|445.26|442.86|0
1649880000000|2022-04-13 20:00:00|447.64|445.24|445.26|442.86|447.64|445.24|444.63|442.23|0
1649880300000|2022-04-13 20:05:00|445.1|442.7|445.42|443.02|445.58|443.18|444.63|442.23|0
1649880600000|2022-04-13 20:10:00|445.26|442.86|444.62|442.22|446.05|443.65|444.62|442.22|0
1649880900000|2022-04-13 20:15:00|444.82|442.02|445.61|442.81|445.93|443.13|444.82|442.02|0
1649881200000|2022-04-13 20:20:00|445.77|442.97|445.61|442.81|445.77|442.97|445.45|442.65|0
1649881500000|2022-04-13 20:25:00|445.77|442.97|445.45|442.65|445.93|443.13|445.45|442.65|0
1649881800000|2022-04-13 20:30:00|445.61|442.81|445.61|442.81|445.61|442.81|445.45|442.65|0
1649882100000|2022-04-13 20:35:00|445.6|442.8|445.44|442.64|445.76|442.96|445.44|442.64|0
1649882400000|2022-04-13 20:40:00|445.6|442.8|445.76|442.96|445.92|443.12|445.44|442.64|0
1649882700000|2022-04-13 20:45:00|445.6|442.8|445.6|442.8|445.92|443.12|445.44|442.64|0
1649883000000|2022-04-13 20:50:00|445.44|442.64|445.44|442.64|445.76|442.96|445.44|442.64|0
1649883300000|2022-04-13 20:55:00|445.6|442.8|445.04|442.24|445.75|442.95|444.88|442.08|0
1649883600000|2022-04-13 21:00:00|444.95|442.15|445.22|442.42|445.24|442.44|444.95|442.15|0
1649883900000|2022-04-13 21:05:00|445.04|442.24|444.94|442.14|445.22|442.42|444.92|442.12|0
1649884200000|2022-04-13 21:10:00|444.92|442.12|444.94|442.14|444.94|442.14|444.87|442.07|0
1649884500000|2022-04-13 21:15:00|444.92|442.12|445.08|442.28|445.08|442.28|444.9|442.1|0
1649884800000|2022-04-13 21:20:00|445.28|442.48|445.54|442.74|445.61|442.81|445.28|442.48|0
1649885100000|2022-04-13 21:25:00|445.49|442.69|445.49|442.69|445.49|442.69|445.47|442.67|0
1649885400000|2022-04-13 21:30:00|445.48|442.68|445.51|442.71|445.51|442.71|445.48|442.68|0
1649885700000|2022-04-13 21:35:00|445.53|442.73|445.55|442.75|445.55|442.75|445.53|442.73|0
1649886300000|2022-04-13 21:45:00|445.53|442.73|445.48|442.68|445.53|442.73|445.41|442.61|0
1649886600000|2022-04-13 21:50:00|445.53|442.73|445.5|442.7|445.53|442.73|445.5|442.7|0
1649886900000|2022-04-13 21:55:00|445.52|442.72|445.38|442.58|445.52|442.72|445.38|442.58|0
1649887200000|2022-04-13 22:00:00|445.33|442.53|444.93|442.13|445.57|442.77|444.77|441.97|0
1649887500000|2022-04-13 22:05:00|444.77|441.97|444.93|442.13|445.25|442.45|444.77|441.97|0
1649887800000|2022-04-13 22:10:00|445|442.2|445.08|442.28|445.09|442.29|444.77|441.97|0
1649888100000|2022-04-13 22:15:00|444.93|442.13|445.4|442.6|445.88|443.08|444.93|442.13|0
1649888400000|2022-04-13 22:20:00|445.48|442.68|444.92|442.12|445.63|442.83|444.92|442.12|0
1649888700000|2022-04-13 22:25:00|445.08|442.28|445.08|442.28|445.24|442.44|444.76|441.96|0
1649889000000|2022-04-13 22:30:00|445.24|442.44|446.18|443.38|446.34|443.54|445.08|442.28|0
1649889300000|2022-04-13 22:35:00|446.34|443.54|446.58|443.78|446.98|444.18|446.34|443.54|0
1649889600000|2022-04-13 22:40:00|446.66|443.86|446.81|444.01|447.05|444.25|446.66|443.86|0
1649889900000|2022-04-13 22:45:00|446.89|444.09|447.13|444.33|447.13|444.33|446.89|444.09|0
1649890200000|2022-04-13 22:50:00|446.97|444.17|447.44|444.64|447.44|444.64|446.97|444.17|0
1649890500000|2022-04-13 22:55:00|447.6|444.8|447.44|444.64|447.6|444.8|447.13|444.33|0
1649890800000|2022-04-13 23:00:00|447.52|444.72|446.72|443.92|447.6|444.8|446.65|443.85|0
1649891100000|2022-04-13 23:05:00|446.65|443.85|446.49|443.69|446.8|444|446.25|443.45|0
1649891400000|2022-04-13 23:10:00|446.56|443.76|446.17|443.37|446.56|443.76|446.17|443.37|0
1649891700000|2022-04-13 23:15:00|446.32|443.52|446.8|444|446.96|444.16|446.32|443.52|0
1649892000000|2022-04-13 23:20:00|446.64|443.84|447.11|444.31|447.27|444.47|446.64|443.84|0
1649892300000|2022-04-13 23:25:00|446.95|444.15|445.37|442.57|447.03|444.23|445.21|442.41|0
1649892600000|2022-04-13 23:30:00|445.29|442.49|445.12|442.32|445.37|442.57|445.05|442.25|0
1649892900000|2022-04-13 23:35:00|445.21|442.41|444.89|442.09|445.37|442.57|444.73|441.93|0
1649893200000|2022-04-13 23:40:00|445.05|442.25|445.2|442.4|445.36|442.56|444.96|442.16|0
1649893500000|2022-04-13 23:45:00|445.36|442.56|445.2|442.4|445.84|443.04|444.88|442.08|0
1649893800000|2022-04-13 23:50:00|445.04|442.24|445.2|442.4|445.52|442.72|444.96|442.16|0
1649894100000|2022-04-13 23:55:00|445.36|442.56|444.88|442.08|445.51|442.71|444.88|442.08|0
1649894400000|2022-04-14 00:00:00|445.35|442.55|446.78|443.98|446.94|444.14|444.88|442.08|0
1649894700000|2022-04-14 00:05:00|446.94|444.14|447.89|445.09|448.2|445.4|446.14|443.34|0
1649895000000|2022-04-14 00:10:00|447.73|444.93|449.16|446.36|449.47|446.67|447.41|444.61|0
1649895300000|2022-04-14 00:15:00|449.31|446.51|448.68|445.88|449.31|446.51|447.25|444.45|0
1649895600000|2022-04-14 00:20:00|448.84|446.04|449.15|446.35|449.63|446.83|448.04|445.24|0
1649895900000|2022-04-14 00:25:00|449.31|446.51|448.99|446.19|449.47|446.67|448.99|446.19|0
1649896200000|2022-04-14 00:30:00|449.15|446.35|449.46|446.66|449.78|446.98|448.83|446.03|0
1649896500000|2022-04-14 00:35:00|449.54|446.74|449.14|446.34|449.54|446.74|448.83|446.03|0
1649896800000|2022-04-14 00:40:00|449.22|446.42|448.82|446.02|449.22|446.42|448.51|445.71|0
1649897100000|2022-04-14 00:45:00|448.66|445.86|449.06|446.26|449.3|446.5|448.66|445.86|0
1649897400000|2022-04-14 00:50:00|449.14|446.34|449.3|446.5|449.3|446.5|448.98|446.18|0
1649897700000|2022-04-14 00:55:00|449.14|446.34|448.02|445.22|449.14|446.34|447.86|445.06|0
1649898000000|2022-04-14 01:00:00|447.86|445.06|446.99|444.19|448.18|445.38|446.28|443.48|0
1649898300000|2022-04-14 01:05:00|447.07|444.27|446.59|443.79|447.07|444.27|446.12|443.32|0
1649898600000|2022-04-14 01:10:00|446.43|443.63|446.43|443.63|447.14|444.34|446.11|443.31|0
1649898900000|2022-04-14 01:15:00|446.51|443.71|447.06|444.26|447.38|444.58|446.43|443.63|0
1649899200000|2022-04-14 01:20:00|446.9|444.1|446.9|444.1|447.06|444.26|446.27|443.47|0
1649899500000|2022-04-14 01:25:00|447.06|444.26|446.74|443.94|447.22|444.42|446.74|443.94|0
1649899800000|2022-04-14 01:30:00|446.9|444.1|446.42|443.62|447.06|444.26|445.95|443.15|0
1649900100000|2022-04-14 01:35:00|446.58|443.78|446.58|443.78|446.81|444.01|446.26|443.46|0
1649900400000|2022-04-14 01:40:00|446.73|443.93|445.62|442.82|446.89|444.09|445.62|442.82|0
1649900700000|2022-04-14 01:45:00|445.78|442.98|447.05|444.25|447.37|444.57|445.62|442.82|0
1649901000000|2022-04-14 01:50:00|447.12|444.32|448|445.2|448.48|445.68|446.89|444.09|0
1649901300000|2022-04-14 01:55:00|448.07|445.27|449.11|446.31|449.43|446.63|447.84|445.04|0
1649901600000|2022-04-14 02:00:00|448.95|446.15|448.79|445.99|449.11|446.31|448.47|445.67|0
1649901900000|2022-04-14 02:05:00|448.63|445.83|449.9|447.1|450.22|447.42|448.63|445.83|0
1649902200000|2022-04-14 02:10:00|450.06|447.26|449.9|447.1|450.69|447.89|449.74|446.94|0
1649902500000|2022-04-14 02:15:00|450.06|447.26|450.69|447.89|451.01|448.21|449.9|447.1|0
1649902800000|2022-04-14 02:20:00|450.61|447.81|449.89|447.09|450.61|447.81|449.42|446.62|0
1649903100000|2022-04-14 02:25:00|450.05|447.25|449.89|447.09|450.53|447.73|449.73|446.93|0
1649903400000|2022-04-14 02:30:00|449.73|446.93|449.09|446.29|449.89|447.09|449.09|446.29|0
1649903700000|2022-04-14 02:35:00|449.25|446.45|449.09|446.29|449.25|446.45|448.85|446.05|0
1649904000000|2022-04-14 02:40:00|449.01|446.21|449.32|446.52|449.64|446.84|448.93|446.13|0
1649904300000|2022-04-14 02:45:00|449.25|446.45|449.24|446.44|449.88|447.08|449.24|446.44|0
1649904600000|2022-04-14 02:50:00|449.4|446.6|449.72|446.92|449.88|447.08|449.08|446.28|0
1649904900000|2022-04-14 02:55:00|449.88|447.08|449.4|446.6|450.04|447.24|449.4|446.6|0
1649905200000|2022-04-14 03:00:00|449.47|446.67|450.03|447.23|450.03|447.23|449.4|446.6|0
1649905500000|2022-04-14 03:05:00|450.11|447.31|449.24|446.44|450.11|447.31|448.84|446.04|0
1649905800000|2022-04-14 03:10:00|449.08|446.28|449.23|446.43|449.39|446.59|448.92|446.12|0
1649906100000|2022-04-14 03:15:00|449.07|446.27|450.19|447.39|450.66|447.86|449.07|446.27|0
1649906400000|2022-04-14 03:20:00|450.03|447.23|449.23|446.43|450.1|447.3|448.75|445.95|0
1649906700000|2022-04-14 03:25:00|449.07|446.27|449.39|446.59|449.55|446.75|449.07|446.27|0
1649907000000|2022-04-14 03:30:00|449.54|446.74|449.06|446.26|449.54|446.74|448.91|446.11|0
1649907300000|2022-04-14 03:35:00|449.22|446.42|448.43|445.63|449.22|446.42|448.27|445.47|0
1649907600000|2022-04-14 03:40:00|448.59|445.79|449.22|446.42|449.38|446.58|448.43|445.63|0
1649907900000|2022-04-14 03:45:00|449.38|446.58|450.17|447.37|451.29|448.49|449.06|446.26|0
1649908200000|2022-04-14 03:50:00|450.33|447.53|449.29|446.49|450.33|447.53|449.29|446.49|0
1649908500000|2022-04-14 03:55:00|449.21|446.41|449.53|446.73|449.69|446.89|449.21|446.41|0
1649908800000|2022-04-14 04:00:00|449.45|446.65|450.24|447.44|450.48|447.68|449.45|446.65|0
1649909100000|2022-04-14 04:05:00|450.32|447.52|450.8|448|451.12|448.32|450.24|447.44|0
1649909400000|2022-04-14 04:10:00|450.88|448.08|451.75|448.95|452.23|449.43|450.8|448|0
1649909700000|2022-04-14 04:15:00|451.59|448.79|452.07|449.27|452.55|449.75|451.12|448.32|0
1649910000000|2022-04-14 04:20:00|451.99|449.19|452.87|450.07|452.87|450.07|451.75|448.95|0
1649910300000|2022-04-14 04:25:00|452.71|449.91|453.26|450.46|453.5|450.7|452.39|449.59|0
1649910600000|2022-04-14 04:30:00|453.18|450.38|453.5|450.7|453.66|450.86|453.18|450.38|0
1649910900000|2022-04-14 04:35:00|453.58|450.78|453.66|450.86|453.98|451.18|453.42|450.62|0
1649911200000|2022-04-14 04:40:00|453.57|450.77|453.82|451.02|453.98|451.18|453.5|450.7|0
1649911500000|2022-04-14 04:45:00|453.98|451.18|454.61|451.81|454.61|451.81|453.98|451.18|0
1649911800000|2022-04-14 04:50:00|454.53|451.73|453.89|451.09|454.53|451.73|453.81|451.01|0
1649912100000|2022-04-14 04:55:00|453.81|451.01|453.65|450.85|453.97|451.17|453.65|450.85|0
1649912400000|2022-04-14 05:00:00|453.81|451.01|453.65|450.85|454.45|451.65|453.33|450.53|0
1649912700000|2022-04-14 05:05:00|453.56|450.76|453.33|450.53|454.36|451.56|453.33|450.53|0
1649913000000|2022-04-14 05:10:00|453.4|450.6|453.64|450.84|453.64|450.84|453|450.2|0
1649913300000|2022-04-14 05:15:00|453.96|451.16|454.2|451.4|454.44|451.64|453.96|451.16|0
1649913600000|2022-04-14 05:20:00|454.28|451.48|453.48|450.68|454.28|451.48|453.32|450.52|0
1649913900000|2022-04-14 05:25:00|453.64|450.84|453.32|450.52|453.96|451.16|453.32|450.52|0
1649914200000|2022-04-14 05:30:00|453.39|450.59|453.95|451.15|454.11|451.31|452.91|450.11|0
1649914500000|2022-04-14 05:35:00|454.03|451.23|455.39|452.59|455.71|452.91|453.79|450.99|0
1649914800000|2022-04-14 05:40:00|455.47|452.67|454.82|452.02|455.55|452.75|454.43|451.63|0
1649915100000|2022-04-14 05:45:00|454.75|451.95|453.63|450.83|455.62|452.82|453.63|450.83|0
1649915400000|2022-04-14 05:50:00|453.47|450.67|453.78|450.98|453.95|451.15|453.31|450.51|0
1649915700000|2022-04-14 05:55:00|453.94|451.14|452.98|450.18|454.58|451.78|452.98|450.18|0
1649916000000|2022-04-14 06:00:00|453.46|450.66|452.5|449.7|453.78|450.98|452.34|449.54|0
1649916300000|2022-04-14 06:05:00|452.34|449.54|452.1|449.3|452.82|450.02|451.38|448.58|0
1649916600000|2022-04-14 06:10:00|452.18|449.38|452.34|449.54|452.66|449.86|451.86|449.06|0
1649916900000|2022-04-14 06:15:00|452.25|449.45|453.98|451.18|454.46|451.66|452.25|449.45|0
1649917200000|2022-04-14 06:20:00|454.06|451.26|454.62|451.82|454.62|451.82|453.66|450.86|0
1649917500000|2022-04-14 06:25:00|454.46|451.66|453.18|450.38|454.62|451.82|452.7|449.9|0
1649917800000|2022-04-14 06:30:00|453.02|450.22|451.98|449.18|453.66|450.86|451.74|448.94|0
1649918100000|2022-04-14 06:35:00|452.06|449.26|452.22|449.42|452.7|449.9|451.9|449.1|0
1649918400000|2022-04-14 06:40:00|452.13|449.33|452.05|449.25|452.53|449.73|451.74|448.94|0
1649918700000|2022-04-14 06:45:00|451.97|449.17|451.57|448.77|452.37|449.57|451.57|448.77|0
1649919000000|2022-04-14 06:50:00|451.42|448.62|450.78|447.98|451.89|449.09|450.78|447.98|0
1649919300000|2022-04-14 06:55:00|450.62|447.82|450.3|447.5|450.62|447.82|450.3|447.5|0
1649919600000|2022-04-14 07:00:00|450.77|447.97|449.78|446.42|450.77|447.97|448.83|445.47|0
1649919900000|2022-04-14 07:05:00|449.38|446.5|448.27|445.39|449.86|446.98|448.11|445.23|0
1649920200000|2022-04-14 07:10:00|448.11|445.23|447.31|444.43|448.58|445.7|446.2|443.32|0
1649920500000|2022-04-14 07:15:00|447.15|444.27|448.02|445.14|448.18|445.3|445.41|442.53|0
1649920800000|2022-04-14 07:20:00|448.1|445.22|448.42|445.54|448.74|445.86|446.2|443.32|0
1649921100000|2022-04-14 07:25:00|448.58|445.7|450.22|447.34|451.17|448.29|448.42|445.54|0
1649921400000|2022-04-14 07:30:00|450.37|447.49|447.91|445.03|450.53|447.65|447.83|444.95|0
1649921700000|2022-04-14 07:35:00|447.99|445.11|448.31|445.43|449.26|446.38|447.2|444.32|0
1649922000000|2022-04-14 07:40:00|448.38|445.5|447.83|445.43|449.42|446.54|447.51|444.72|0
1649922300000|2022-04-14 07:45:00|447.99|445.59|449.02|446.62|449.26|446.86|447.27|444.87|0
1649922600000|2022-04-14 07:50:00|449.1|446.7|448.06|445.66|449.1|446.7|447.67|445.27|0
1649922900000|2022-04-14 07:55:00|448.22|445.82|447.98|445.58|448.3|445.9|446.72|444.32|0
1649923200000|2022-04-14 08:00:00|448.06|445.66|446.24|443.84|448.62|446.22|445.92|443.52|0
1649923500000|2022-04-14 08:05:00|446.08|443.68|447.5|445.1|449.09|446.69|446.08|443.68|0
1649923800000|2022-04-14 08:10:00|447.82|445.42|448.13|445.73|448.61|446.21|447.34|444.94|0
1649924100000|2022-04-14 08:15:00|448.29|445.89|447.34|444.94|448.77|446.37|447.18|444.78|0
1649924400000|2022-04-14 08:20:00|447.18|444.78|446.86|444.46|447.73|445.33|446.55|444.15|0
1649924700000|2022-04-14 08:25:00|446.7|444.3|445.43|443.03|446.7|444.3|444.48|442.08|0
1649925000000|2022-04-14 08:30:00|445.27|442.87|445.11|442.71|445.75|443.35|444.64|442.24|0
1649925300000|2022-04-14 08:35:00|444.96|442.56|445.11|442.71|445.35|442.95|444.56|442.16|0
1649925600000|2022-04-14 08:40:00|444.95|442.55|445.9|443.5|447.01|444.61|444.95|442.55|0
1649925900000|2022-04-14 08:45:00|446.06|443.66|445.98|443.58|446.37|443.97|445.11|442.71|0
1649926200000|2022-04-14 08:50:00|446.06|443.66|446.69|444.29|446.85|444.45|445.82|443.42|0
1649926500000|2022-04-14 08:55:00|446.53|444.13|447|444.6|447|444.6|445.74|443.34|0
1649926800000|2022-04-14 09:00:00|446.84|444.44|445.22|442.82|447.16|444.76|445.22|442.82|0
1649927100000|2022-04-14 09:05:00|444.75|442.35|445.38|442.98|446.57|444.17|444.43|442.03|0
1649927400000|2022-04-14 09:10:00|445.22|442.82|445.38|442.98|446.49|444.09|443.64|441.24|0
1649927700000|2022-04-14 09:15:00|445.45|443.05|444.9|442.5|445.85|443.45|444.74|442.34|0
1649928000000|2022-04-14 09:20:00|445.06|442.66|445.61|443.21|446.08|443.68|444.9|442.5|0
1649928300000|2022-04-14 09:25:00|445.69|443.29|445.53|443.13|445.85|443.45|444.9|442.5|0
1649928600000|2022-04-14 09:30:00|445.69|443.29|446.64|444.24|446.8|444.4|445.21|442.81|0
1649928900000|2022-04-14 09:35:00|446.55|444.15|446.79|444.39|447.11|444.71|446.48|444.08|0
1649929200000|2022-04-14 09:40:00|446.87|444.47|446.63|444.23|447.11|444.71|446.32|443.92|0
1649929500000|2022-04-14 09:45:00|446.55|444.15|446.71|444.31|446.95|444.55|446.31|443.91|0
1649929800000|2022-04-14 09:50:00|446.63|444.23|445.99|443.59|446.63|444.23|442.99|440.59|0
1649930100000|2022-04-14 09:55:00|446.15|443.75|446.94|444.54|447.26|444.86|445.99|443.59|0
1649930400000|2022-04-14 10:00:00|446.78|444.38|448.05|445.65|448.21|445.81|446.38|443.98|0
1649930700000|2022-04-14 10:05:00|448.21|445.81|447.73|445.33|448.21|445.81|447.1|444.7|0
1649931000000|2022-04-14 10:10:00|447.65|445.25|446.78|444.38|448.21|445.81|446.22|443.82|0
1649931300000|2022-04-14 10:15:00|446.94|444.54|446.3|443.9|447.57|445.17|445.82|443.42|0
1649931600000|2022-04-14 10:20:00|446.22|443.82|446.3|443.9|447.17|444.77|445.82|443.42|0
1649931900000|2022-04-14 10:25:00|446.46|444.06|445.98|443.58|446.77|444.37|445.5|443.1|0
1649932200000|2022-04-14 10:30:00|446.3|443.9|443.76|441.36|446.45|444.05|443.44|441.04|0
1649932500000|2022-04-14 10:35:00|443.6|441.2|443.76|441.36|444.39|441.99|443.6|441.2|0
1649932800000|2022-04-14 10:40:00|443.91|441.51|445.02|442.62|445.34|442.94|443.83|441.43|0
1649933100000|2022-04-14 10:45:00|444.7|442.3|444.62|442.22|445.81|443.41|444.39|441.99|0
1649933400000|2022-04-14 10:50:00|444.7|442.3|446.13|443.73|446.13|443.73|444.54|442.14|0
1649933700000|2022-04-14 10:55:00|446.04|443.64|445.96|443.56|446.28|443.88|445.49|443.09|0
1649934000000|2022-04-14 11:00:00|445.81|443.41|448.5|446.1|448.82|446.42|445.33|442.93|0
1649934300000|2022-04-14 11:05:00|448.66|446.26|447.59|445.19|448.82|446.42|447.11|444.71|0
1649934600000|2022-04-14 11:10:00|447.43|445.03|447.75|445.35|448.38|445.98|447.19|444.79|0
1649934900000|2022-04-14 11:15:00|448.06|445.66|447.03|444.63|448.54|446.14|446.79|444.39|0
1649935200000|2022-04-14 11:20:00|446.95|444.55|445.84|443.44|446.95|444.55|445.52|443.12|0
1649935500000|2022-04-14 11:25:00|446|443.6|444.8|442.4|446.07|443.67|444.72|442.32|0
1649935800000|2022-04-14 11:30:00|444.72|442.32|444.88|442.48|445.67|443.27|444.41|442.01|0
1649936100000|2022-04-14 11:35:00|445.04|442.64|446.62|444.22|446.62|444.22|444.41|442.01|0
1649936400000|2022-04-14 11:40:00|446.46|444.06|446.06|443.66|447.57|445.17|445.9|443.5|0
1649936700000|2022-04-14 11:45:00|446.3|443.9|446.31|442.95|447.73|444.86|445.83|442.47|0
1649937000000|2022-04-14 11:50:00|446.46|443.1|441.16|438.28|446.46|443.1|441|438.12|0
1649937300000|2022-04-14 11:55:00|441.48|438.6|441.91|439.03|443.29|440.41|440.06|437.18|0
1649937600000|2022-04-14 12:00:00|441.82|438.94|443.01|440.13|443.72|440.84|441.35|438.47|0
1649937900000|2022-04-14 12:05:00|443.17|440.29|443.8|440.92|444.27|441.39|443.17|440.29|0
1649938200000|2022-04-14 12:10:00|443.87|440.99|444.59|441.71|445.06|442.18|443.64|440.76|0
1649938500000|2022-04-14 12:15:00|444.43|441.55|445.85|442.97|445.85|442.97|443.95|441.07|0
1649938800000|2022-04-14 12:20:00|445.69|442.81|445.69|442.81|446.17|443.29|445.22|442.34|0
1649939100000|2022-04-14 12:25:00|445.53|442.65|444.68|441.8|446.69|443.81|444.68|441.8|0
1649939400000|2022-04-14 12:30:00|445|442.12|442.86|440.46|446.11|443.23|442.38|439.98|0
1649939700000|2022-04-14 12:35:00|443.02|440.62|441.28|438.88|443.17|440.77|441.28|438.88|0
1649940000000|2022-04-14 12:40:00|441.43|439.03|441.27|438.87|441.91|439.51|439.7|437.3|0
1649940300000|2022-04-14 12:45:00|441.43|439.03|440.17|437.77|442.38|439.98|439.38|436.98|0
1649940600000|2022-04-14 12:50:00|440.01|437.61|440.01|437.61|440.8|438.4|439.69|437.29|0
1649940900000|2022-04-14 12:55:00|440.08|437.68|438.9|436.5|440.79|438.39|438.59|436.19|0
1649941200000|2022-04-14 13:00:00|438.74|436.34|440|437.6|440|437.6|437.64|435.24|0
1649941500000|2022-04-14 13:05:00|439.84|437.44|440|437.6|440.16|437.76|438.74|436.34|0
1649941800000|2022-04-14 13:10:00|439.84|437.44|439.68|437.28|440.31|437.91|439.21|436.81|0
1649942100000|2022-04-14 13:15:00|439.76|437.36|442.36|439.96|442.36|439.96|439.37|436.97|0
1649942400000|2022-04-14 13:20:00|442.21|439.81|442.84|440.44|443.15|440.75|442.2|439.8|0
1649942700000|2022-04-14 13:25:00|442.05|439.65|447.11|444.71|447.11|444.71|442.05|439.65|0
1649943000000|2022-04-14 13:30:00|447.27|444.87|452.21|449.81|452.21|449.81|447.27|444.87|0
1649943300000|2022-04-14 13:35:00|452.69|450.29|447.62|444.74|455.39|452.99|447.62|444.74|0
1649943600000|2022-04-14 13:40:00|448.09|445.21|441.27|438.39|448.89|446.01|441.27|438.39|0
1649943900000|2022-04-14 13:45:00|441.43|438.55|441.14|438.26|443.49|440.61|436.78|433.9|0
1649944200000|2022-04-14 13:50:00|441.38|438.5|437.86|434.98|441.7|438.82|435.97|433.09|0
1649944500000|2022-04-14 13:55:00|438.01|435.13|438.17|435.29|439.59|436.71|436.76|433.88|0
1649944800000|2022-04-14 14:00:00|438.56|435.68|441.32|438.44|443.37|440.49|437.93|435.05|0
1649945100000|2022-04-14 14:05:00|441.16|438.28|431.18|428.3|441.16|438.28|429.31|426.43|0
1649945400000|2022-04-14 14:10:00|431.03|428.15|429.35|426.47|432.59|429.71|428.42|425.54|0
1649945700000|2022-04-14 14:15:00|429.2|426.32|429.98|427.1|431.85|428.97|427.33|424.45|0
1649946000000|2022-04-14 14:20:00|429.51|426.63|433.52|430.64|436.25|433.37|428.88|426|0
1649946300000|2022-04-14 14:25:00|433.36|430.48|433.98|431.1|435.24|432.36|431.8|428.92|0
1649946600000|2022-04-14 14:30:00|433.9|431.02|435.86|432.98|437.59|434.71|432.89|430.01|0
1649946900000|2022-04-14 14:35:00|436.02|433.14|433.51|430.63|437.43|434.55|431.32|428.44|0
1649947200000|2022-04-14 14:40:00|433.2|430.32|433.58|430.7|435.54|432.66|431.79|428.91|0
1649947500000|2022-04-14 14:45:00|433.51|430.63|434.17|431.29|437.93|435.05|433.51|430.63|0
1649947800000|2022-04-14 14:50:00|433.7|430.82|433.38|430.5|433.7|430.82|431.12|428.24|0
1649948100000|2022-04-14 14:55:00|433.23|430.35|434.32|431.44|436.04|433.16|432.76|429.88|0
1649948400000|2022-04-14 15:00:00|433.85|430.97|436.2|433.32|437.22|434.34|432.76|429.88|0
1649948700000|2022-04-14 15:05:00|436.04|433.16|436.04|433.16|437.45|434.57|434.63|431.75|0
1649949000000|2022-04-14 15:10:00|435.88|433|435.88|433|437.61|434.73|434|431.12|0
1649949300000|2022-04-14 15:15:00|436.19|433.31|434|431.12|437.92|435.04|432.75|429.87|0
1649949600000|2022-04-14 15:20:00|434.15|431.27|438.23|435.35|438.23|435.35|432.12|429.24|0
1649949900000|2022-04-14 15:25:00|438.39|435.51|437.46|434.58|439.7|436.82|437.22|434.34|0
1649950200000|2022-04-14 15:30:00|437.54|434.66|435.65|432.77|438.33|435.45|435.34|432.46|0
1649950500000|2022-04-14 15:35:00|435.49|432.61|432.67|429.79|435.81|432.93|432.36|429.48|0
1649950800000|2022-04-14 15:40:00|432.83|429.95|429.24|426.36|433.14|430.26|428.61|425.73|0
1649951100000|2022-04-14 15:45:00|429.08|426.2|429.55|426.67|430.48|427.6|428.3|425.42|0
1649951400000|2022-04-14 15:50:00|429.7|426.82|428.3|425.42|429.7|426.82|428.3|425.42|0
1649951700000|2022-04-14 15:55:00|428.45|425.57|428.99|426.11|429.7|426.82|426.99|424.11|0
1649952000000|2022-04-14 16:00:00|428.52|425.64|428.52|425.64|431.17|428.29|427.28|424.4|0
1649952300000|2022-04-14 16:05:00|428.21|425.33|430.86|427.98|431.48|428.6|428.05|425.17|0
1649952600000|2022-04-14 16:10:00|430.7|427.82|428.67|425.79|431.33|428.45|428.52|425.64|0
1649952900000|2022-04-14 16:15:00|428.83|425.95|427.73|424.85|429.92|427.04|426.96|424.08|0
1649953200000|2022-04-14 16:20:00|427.89|425.01|426.95|424.07|427.89|425.01|425.71|422.83|0
1649953500000|2022-04-14 16:25:00|427.11|424.23|424.62|421.74|427.58|424.7|424|421.12|0
1649953800000|2022-04-14 16:30:00|424.47|421.59|424.62|421.74|425.86|422.98|423.69|420.81|0
1649954100000|2022-04-14 16:35:00|424.31|421.43|424|421.12|425.24|422.36|423.84|420.96|0
1649954400000|2022-04-14 16:40:00|423.84|420.96|421.75|418.87|424|421.12|421.68|418.8|0
1649954700000|2022-04-14 16:45:00|421.68|418.8|421.44|418.56|422.45|419.57|421.06|418.18|0
1649955000000|2022-04-14 16:50:00|421.36|418.48|421.21|418.33|421.98|419.1|421.05|418.17|0
1649955300000|2022-04-14 16:55:00|421.36|418.48|424.45|421.57|424.76|421.88|421.21|418.33|0
1649955600000|2022-04-14 17:00:00|424.61|421.73|424.45|421.57|425.69|422.81|423.68|420.8|0
1649955900000|2022-04-14 17:05:00|424.3|421.42|423.06|420.18|424.61|421.73|422.44|419.56|0
1649956200000|2022-04-14 17:10:00|422.98|420.1|422.59|419.71|425.38|422.5|422.43|419.55|0
1649956500000|2022-04-14 17:15:00|423.05|420.17|422.43|419.55|424.14|421.26|421.82|418.94|0
1649956800000|2022-04-14 17:20:00|422.28|419.4|423.36|420.48|423.98|421.1|422.28|419.4|0
1649957100000|2022-04-14 17:25:00|423.82|420.94|423.98|421.1|424.36|421.48|422.89|420.01|0
1649957400000|2022-04-14 17:30:00|424.05|421.17|425.21|422.33|425.68|422.8|423.51|420.63|0
1649957700000|2022-04-14 17:35:00|425.37|422.49|425.68|422.8|426.92|424.04|425.37|422.49|0
1649958000000|2022-04-14 17:40:00|425.75|422.87|428.01|425.13|428.63|425.75|425.37|422.49|0
1649958300000|2022-04-14 17:45:00|428.32|425.44|430.19|427.31|430.66|427.78|428.16|425.28|0
1649958600000|2022-04-14 17:50:00|430.34|427.46|428.94|426.06|430.97|428.09|428.94|426.06|0
1649958900000|2022-04-14 17:55:00|429.09|426.21|432.37|429.49|432.37|429.49|428.94|426.06|0
1649959200000|2022-04-14 18:00:00|432.21|429.33|434.72|431.84|435.35|432.47|432.06|429.18|0
1649959500000|2022-04-14 18:05:00|434.88|432|432.37|429.49|435.03|432.15|431.9|429.02|0
1649959800000|2022-04-14 18:10:00|432.52|429.64|432.99|430.11|433.62|430.74|431.74|428.86|0
1649960100000|2022-04-14 18:15:00|433.62|430.74|430.33|427.45|434.09|431.21|430.17|427.29|0
1649960400000|2022-04-14 18:20:00|429.78|426.9|427.52|424.64|429.86|426.98|427.37|424.49|0
1649960700000|2022-04-14 18:25:00|427.83|424.95|429.62|426.74|430.64|427.76|427.06|424.18|0
1649961000000|2022-04-14 18:30:00|429.86|426.98|427.21|424.33|431.11|428.23|426.58|423.7|0
1649961300000|2022-04-14 18:35:00|427.13|424.25|426.43|423.55|427.83|424.95|425.65|422.77|0
1649961600000|2022-04-14 18:40:00|426.58|423.7|427.36|424.48|427.67|424.79|426.43|423.55|0
1649961900000|2022-04-14 18:45:00|427.28|424.4|427.04|424.16|428.29|425.41|426.27|423.39|0
1649962200000|2022-04-14 18:50:00|427.2|424.32|422.08|419.2|427.51|424.63|421.62|418.74|0
1649962500000|2022-04-14 18:55:00|422.23|419.35|420.07|417.19|422.23|419.35|419.92|417.04|0
1649962800000|2022-04-14 19:00:00|419.92|417.04|421.96|419.08|423.2|420.32|417.35|414.47|0
1649963100000|2022-04-14 19:05:00|422.12|419.24|418.72|415.84|422.89|420.01|418.72|415.84|0
1649963400000|2022-04-14 19:10:00|418.8|415.92|419.95|417.07|420.11|417.23|418.11|415.23|0
1649963700000|2022-04-14 19:15:00|420.26|417.38|424.12|421.24|424.59|421.71|420.26|417.38|0
1649964000000|2022-04-14 19:20:00|423.96|421.08|422.57|419.69|424.89|422.01|421.95|419.07|0
1649964300000|2022-04-14 19:25:00|422.73|419.85|420.1|417.22|422.73|419.85|419.64|416.76|0
1649964600000|2022-04-14 19:30:00|420.41|417.53|417.18|414.3|420.41|417.53|417.02|414.14|0
1649964900000|2022-04-14 19:35:00|417.33|414.45|416.41|413.53|418.71|415.83|416.41|413.53|0
1649965200000|2022-04-14 19:40:00|416.71|413.83|419.94|417.06|419.94|417.06|416.1|413.22|0
1649965500000|2022-04-14 19:45:00|419.79|416.91|417.78|414.9|420.25|417.37|416.86|413.98|0
1649965800000|2022-04-14 19:50:00|416.56|413.68|414.71|411.83|416.56|413.68|413.49|410.61|0
1649966100000|2022-04-14 19:55:00|415.33|412.45|412.11|409.23|416.09|413.21|411.05|408.17|0
1649966400000|2022-04-14 20:00:00|411.5|408.62|410.89|408.01|413.03|410.15|410.74|407.86|0
1649966700000|2022-04-14 20:05:00|411.05|408.17|411.04|408.16|411.5|408.62|410.74|407.86|0
1649967000000|2022-04-14 20:10:00|410.89|408.01|410.74|407.86|411.19|408.31|410.74|407.86|0
1650265500000|2022-04-18 07:05:00|399.29|396.41|398.98|396.1|399.44|396.56|398.98|396.1|0
1650265800000|2022-04-18 07:10:00|399.13|396.25|399.43|396.55|399.88|397|398.98|396.1|0
1650266100000|2022-04-18 07:15:00|399.28|396.4|399.28|396.4|399.58|396.7|398.98|396.1|0
1650266400000|2022-04-18 07:20:00|399.2|396.32|399.65|396.77|399.73|396.85|398.83|395.95|0
1650266700000|2022-04-18 07:25:00|399.73|396.85|399.58|396.7|400.48|397.6|399.58|396.7|0
1650267000000|2022-04-18 07:30:00|399.5|396.62|399.57|396.69|399.57|396.69|398.82|395.94|0
1650267300000|2022-04-18 07:35:00|399.87|396.99|398.22|395.34|400.02|397.14|396.95|394.07|0
1650267600000|2022-04-18 07:40:00|398.37|395.49|397.99|395.11|398.82|395.94|397.62|394.74|0
1650267900000|2022-04-18 07:45:00|398.22|395.34|399.12|396.24|399.34|396.46|398.07|395.19|0
1650268200000|2022-04-18 07:50:00|399.04|396.16|399.41|396.53|399.56|396.68|398.81|395.93|0
1650268500000|2022-04-18 07:55:00|399.26|396.38|399.48|396.6|399.78|396.9|398.96|396.08|0
1650268800000|2022-04-18 08:00:00|399.41|396.53|403.62|400.74|404|401.12|399.41|396.53|0
1650269100000|2022-04-18 08:05:00|403.7|400.82|402.7|400.3|403.92|401.04|401.72|399.32|0
1650269400000|2022-04-18 08:10:00|402.78|400.38|402.17|399.77|402.78|400.38|401.94|399.54|0
1650269700000|2022-04-18 08:15:00|402.32|399.92|403.23|400.83|403.23|400.83|402.17|399.77|0
1650270000000|2022-04-18 08:20:00|403.15|400.75|402.77|400.37|403.83|401.43|402.77|400.37|0
1650270300000|2022-04-18 08:25:00|402.92|400.52|402.77|400.37|403.37|400.97|402.77|400.37|0
1650270600000|2022-04-18 08:30:00|402.92|400.52|402.61|400.21|402.92|400.52|402.31|399.91|0
1650270900000|2022-04-18 08:35:00|402.69|400.29|402.61|400.21|402.91|400.51|402.23|399.83|0
1650271200000|2022-04-18 08:40:00|402.46|400.06|402.83|400.43|402.83|400.43|402.31|399.91|0
1650271500000|2022-04-18 08:45:00|402.91|400.51|402.83|400.43|402.91|400.51|402.61|400.21|0
1650271800000|2022-04-18 08:50:00|402.91|400.51|401.77|399.37|402.91|400.51|401.7|399.3|0
1650272100000|2022-04-18 08:55:00|401.7|399.3|401.25|398.85|401.85|399.45|401.1|398.7|0
1650272400000|2022-04-18 09:00:00|401.4|399|400.41|398.01|401.4|399|399.95|397.55|0
1650272700000|2022-04-18 09:05:00|400.48|398.08|400.33|397.93|400.63|398.23|400.18|397.78|0
1650273000000|2022-04-18 09:10:00|400.25|397.85|399.5|397.1|400.32|397.92|399.5|397.1|0
1650273300000|2022-04-18 09:15:00|399.57|397.17|399.2|396.8|400.1|397.7|399.2|396.8|0
1650273600000|2022-04-18 09:20:00|399.12|396.72|396.34|393.94|399.12|396.72|395.6|393.2|0
1650273900000|2022-04-18 09:25:00|396.27|393.87|396.79|394.39|397.39|394.99|396.27|393.87|0
1650274200000|2022-04-18 09:30:00|396.64|394.24|397.39|394.99|397.54|395.14|396.64|394.24|0
1650274500000|2022-04-18 09:35:00|397.46|395.06|397.39|394.99|397.84|395.44|397.24|394.84|0
1650274800000|2022-04-18 09:40:00|397.31|394.91|397.23|394.83|397.83|395.43|397.08|394.68|0
1650275100000|2022-04-18 09:45:00|397.31|394.91|397.6|395.2|397.68|395.28|396.93|394.53|0
1650275400000|2022-04-18 09:50:00|397.68|395.28|397.68|395.28|397.68|395.28|397.08|394.68|0
1650275700000|2022-04-18 09:55:00|397.6|395.2|397.75|395.35|397.83|395.43|397.38|394.98|0
1650276000000|2022-04-18 10:00:00|397.68|395.28|398.72|396.32|398.88|396.48|397.53|395.13|0
1650276300000|2022-04-18 10:05:00|398.65|396.25|399.09|396.69|399.32|396.92|398.27|395.87|0
1650276600000|2022-04-18 10:10:00|399.02|396.62|399.02|396.62|399.24|396.84|398.72|396.32|0
1650276900000|2022-04-18 10:15:00|398.87|396.47|398.72|396.32|399.17|396.77|398.72|396.32|0
1650277200000|2022-04-18 10:20:00|398.57|396.17|398.72|396.32|399.32|396.92|398.57|396.17|0
1650277500000|2022-04-18 10:25:00|398.87|396.47|401.19|398.79|401.57|399.17|398.87|396.47|0
1650277800000|2022-04-18 10:30:00|401.27|398.87|400.59|398.19|401.27|398.87|400.36|397.96|0
1650278100000|2022-04-18 10:35:00|400.67|398.27|400.21|397.81|400.67|398.27|400.06|397.66|0
1650278400000|2022-04-18 10:40:00|400.06|397.66|400.66|398.26|401.26|398.86|400.06|397.66|0
1650278700000|2022-04-18 10:45:00|400.51|398.11|400.73|398.33|401.11|398.71|400.51|398.11|0
1650279000000|2022-04-18 10:50:00|400.81|398.41|400.66|398.26|401.11|398.71|400.51|398.11|0
1650279300000|2022-04-18 10:55:00|400.51|398.11|400.35|397.95|401.11|398.71|400.2|397.8|0
1650279600000|2022-04-18 11:00:00|401.11|398.71|402.38|399.98|402.61|400.21|401.11|398.71|0
1650279900000|2022-04-18 11:05:00|402.31|399.91|404.27|401.87|404.88|402.48|402.31|399.91|0
1650280200000|2022-04-18 11:10:00|404.42|402.02|407.15|404.75|407.45|405.05|404.27|401.87|0
1650280500000|2022-04-18 11:15:00|407.22|404.82|407.75|405.35|408.21|405.81|406.69|404.29|0
1650280800000|2022-04-18 11:20:00|407.6|405.2|406.69|404.29|407.9|405.5|406.54|404.14|0
1650281100000|2022-04-18 11:25:00|406.76|404.36|406.38|403.98|406.84|404.44|406.08|403.68|0
1650281400000|2022-04-18 11:30:00|406.45|404.05|406.53|404.13|406.84|404.44|405.92|403.52|0
1650281700000|2022-04-18 11:35:00|406.38|403.98|405.16|402.76|406.38|403.98|405.01|402.61|0
1650282000000|2022-04-18 11:40:00|405.01|402.61|405.31|402.91|405.31|402.91|404.1|401.7|0
1650282300000|2022-04-18 11:45:00|405.16|402.76|404.1|401.7|405.16|402.76|404.02|401.62|0
1650282600000|2022-04-18 11:50:00|403.95|401.55|404.1|401.7|404.4|402|403.34|400.94|0
1650282900000|2022-04-18 11:55:00|403.49|401.09|403.49|401.09|403.64|401.24|403.04|400.64|0
1650283200000|2022-04-18 12:00:00|403.64|401.24|404.32|401.92|404.7|402.3|403.19|400.79|0
1650283500000|2022-04-18 12:05:00|404.24|401.84|403.34|400.94|405|402.6|402.88|400.48|0
1650283800000|2022-04-18 12:10:00|403.18|400.78|402.43|400.03|403.64|401.24|402.13|399.73|0
1650284100000|2022-04-18 12:15:00|402.58|400.18|402.95|400.55|403.33|400.93|401.67|399.27|0
1650284400000|2022-04-18 12:20:00|402.88|400.48|403.48|401.08|403.78|401.38|402.88|400.48|0
1650284700000|2022-04-18 12:25:00|403.33|400.93|404.31|401.91|404.54|402.14|403.33|400.93|0
1650285000000|2022-04-18 12:30:00|404.38|401.98|403.93|401.53|404.54|402.14|403.1|400.7|0
1650285300000|2022-04-18 12:35:00|404.08|401.68|405.66|403.26|406.35|403.95|404.08|401.68|0
1650285600000|2022-04-18 12:40:00|405.74|403.34|404.38|401.98|406.04|403.64|404.23|401.83|0
1650285900000|2022-04-18 12:45:00|404.53|402.13|404.68|402.28|404.83|402.43|404.07|401.67|0
1650286200000|2022-04-18 12:50:00|404.6|402.2|403.47|401.07|404.98|402.58|403.16|400.76|0
1650286500000|2022-04-18 12:55:00|403.62|401.22|403.16|400.76|404.75|402.35|403.08|400.68|0
1650286800000|2022-04-18 13:00:00|403.08|400.68|405.58|403.18|405.8|403.4|402.48|400.08|0
1650287100000|2022-04-18 13:05:00|405.43|403.03|405.43|403.03|405.88|403.48|405.12|402.72|0
1650287400000|2022-04-18 13:10:00|405.5|403.1|406.79|404.39|406.79|404.39|405.27|402.87|0
1650287700000|2022-04-18 13:15:00|406.94|404.54|406.18|403.78|407.55|405.15|406.18|403.78|0
1650288000000|2022-04-18 13:20:00|406.03|403.63|406.63|404.23|406.78|404.38|406.03|403.63|0
1650288300000|2022-04-18 13:25:00|406.48|404.08|404.81|402.41|406.48|404.08|404.21|401.81|0
1650288600000|2022-04-18 13:30:00|405.87|403.47|416.31|413.91|418|415.6|405.57|403.17|0
1650288900000|2022-04-18 13:35:00|415.55|413.15|417.28|414.88|420.2|417.8|415.39|412.99|0
1650289200000|2022-04-18 13:40:00|416.97|414.57|418.35|415.95|421.28|418.88|413.91|411.51|0
1650289500000|2022-04-18 13:45:00|418.97|416.57|417.74|415.34|418.97|416.57|415.13|412.73|0
1650289800000|2022-04-18 13:50:00|418.35|415.95|412.07|409.67|418.51|416.11|410.69|408.29|0
1650290100000|2022-04-18 13:55:00|411.91|409.51|411.07|408.67|411.91|409.51|409.48|407.08|0
1650290400000|2022-04-18 14:00:00|410.54|408.14|413.44|411.04|414.36|411.96|407.19|404.79|0
1650290700000|2022-04-18 14:05:00|413.74|411.34|409.35|406.95|414.05|411.65|408.73|406.33|0
1650291000000|2022-04-18 14:10:00|409.05|406.65|415.14|412.74|415.76|413.36|408.75|406.35|0
1650291300000|2022-04-18 14:15:00|414.99|412.59|415.91|413.51|416.37|413.97|413.77|411.37|0
1650291600000|2022-04-18 14:20:00|416.06|413.66|421.44|419.04|421.74|419.34|415.45|413.05|0
1650291900000|2022-04-18 14:25:00|421.59|419.19|417.44|415.04|422.52|420.12|417.44|415.04|0
1650292200000|2022-04-18 14:30:00|418.2|415.8|420.2|417.8|420.2|417.8|417.74|415.34|0
1650292500000|2022-04-18 14:35:00|420.35|417.95|420.5|418.1|420.66|418.26|418.05|415.65|0
1650292800000|2022-04-18 14:40:00|421.12|418.72|420.81|418.41|422.51|420.11|419.73|417.33|0
1650293100000|2022-04-18 14:45:00|421.12|418.72|420.35|417.95|422.04|419.64|418.96|416.56|0
1650293400000|2022-04-18 14:50:00|420.19|417.79|416.81|414.41|420.35|417.95|416.35|413.95|0
1650293700000|2022-04-18 14:55:00|416.96|414.56|415.66|413.26|416.96|414.56|412.98|410.58|0
1650294000000|2022-04-18 15:00:00|415.59|413.19|417.27|414.87|417.27|414.87|414.21|411.81|0
1650294300000|2022-04-18 15:05:00|417.43|415.03|415.58|413.18|417.89|415.49|415.58|413.18|0
1650294600000|2022-04-18 15:10:00|415.28|412.88|415.12|412.72|416.5|414.1|414.82|412.42|0
1650294900000|2022-04-18 15:15:00|414.97|412.57|412.36|409.96|415.43|413.03|411.45|409.05|0
1650295200000|2022-04-18 15:20:00|412.52|410.12|408.25|405.85|413.13|410.73|408.09|405.69|0
1650295500000|2022-04-18 15:25:00|407.79|405.39|407.1|404.7|408.77|406.37|405.58|403.18|0
1650295800000|2022-04-18 15:30:00|406.95|404.55|405.88|403.48|407.56|405.16|404.82|402.42|0
1650296100000|2022-04-18 15:35:00|406.03|403.63|403.91|401.51|406.19|403.79|403.16|400.76|0
1650296400000|2022-04-18 15:40:00|403.76|401.36|404.36|401.96|404.97|402.57|402.7|400.3|0
1650296700000|2022-04-18 15:45:00|404.51|402.11|400.89|398.49|404.51|402.11|400.74|398.34|0
1650297000000|2022-04-18 15:50:00|401.04|398.64|403.6|401.2|403.6|401.2|400.58|398.18|0
1650297300000|2022-04-18 15:55:00|403.37|400.97|406.02|403.62|406.33|403.93|403.15|400.75|0
1650297600000|2022-04-18 16:00:00|405.87|403.47|404.35|401.95|406.48|404.08|403.14|400.74|0
1650297900000|2022-04-18 16:05:00|404.27|401.87|403.21|400.81|405.72|403.32|403.14|400.74|0
1650298200000|2022-04-18 16:10:00|402.99|400.59|400.57|398.17|403.59|401.19|399.82|397.42|0
1650298500000|2022-04-18 16:15:00|400.42|398.02|399.22|396.82|401.05|398.65|398.76|396.36|0
1650298800000|2022-04-18 16:20:00|399.06|396.66|399.97|397.57|400.12|397.72|398.76|396.36|0
1650299100000|2022-04-18 16:25:00|400.12|397.72|398.61|396.21|400.12|397.72|397.86|395.46|0
1650299400000|2022-04-18 16:30:00|398.46|396.06|398.76|396.36|399.51|397.11|397.26|394.86|0
1650299700000|2022-04-18 16:35:00|398.91|396.51|400.13|397.73|400.43|398.03|398|395.6|0
1650300000000|2022-04-18 16:40:00|400.58|398.18|401.79|399.39|402.09|399.69|398.18|395.78|0
1650300300000|2022-04-18 16:45:00|401.94|399.54|401.48|399.08|403.06|400.66|400.88|398.48|0
1650300600000|2022-04-18 16:50:00|401.63|399.23|404.04|401.64|404.35|401.95|401.33|398.93|0
1650300900000|2022-04-18 16:55:00|403.89|401.49|403.74|401.34|404.95|402.55|403.29|400.89|0
1650301200000|2022-04-18 17:00:00|404.04|401.64|403.74|401.34|404.49|402.09|402.83|400.43|0
1650301500000|2022-04-18 17:05:00|403.59|401.19|407.37|404.97|407.37|404.97|403.43|401.03|0
1650301800000|2022-04-18 17:10:00|407.52|405.12|407.82|405.42|409.8|407.4|407.37|404.97|0
1650302100000|2022-04-18 17:15:00|407.67|405.27|403.19|400.79|407.67|405.27|403.04|400.64|0
1650302400000|2022-04-18 17:20:00|403.49|401.09|405.61|403.21|406.52|404.12|402.59|400.19|0
1650302700000|2022-04-18 17:25:00|405.76|403.36|407.58|405.18|407.58|405.18|405.16|402.76|0
1650303000000|2022-04-18 17:30:00|407.43|405.03|415.44|413.04|415.52|413.12|407.12|404.72|0
1650303300000|2022-04-18 17:35:00|415.52|413.12|417.66|415.26|417.96|415.56|415.21|412.81|0
1650303600000|2022-04-18 17:40:00|418.12|415.72|418.58|416.18|418.74|416.34|417.05|414.65|0
1650303900000|2022-04-18 17:45:00|418.28|415.88|419.66|417.26|420.28|417.88|417.2|414.8|0
1650304200000|2022-04-18 17:50:00|419.35|416.95|419.97|417.57|420.5|418.1|418.12|415.72|0
1650304500000|2022-04-18 17:55:00|420.12|417.72|419.04|416.64|422.59|420.19|418.12|415.72|0
1650304800000|2022-04-18 18:00:00|418.89|416.49|419.65|417.25|421.51|419.11|418.58|416.18|0
1650305100000|2022-04-18 18:05:00|419.35|416.95|418.11|415.71|419.88|417.48|417.34|414.94|0
1650305400000|2022-04-18 18:10:00|417.96|415.56|417.95|415.55|417.96|415.56|416.11|413.71|0
1650305700000|2022-04-18 18:15:00|418.03|415.63|415.8|413.4|420.57|418.17|413.66|411.26|0
1650306000000|2022-04-18 18:20:00|415.27|412.87|420.5|418.1|420.5|418.1|414.57|412.17|0
1650306300000|2022-04-18 18:25:00|420.66|418.26|416.95|414.55|421.89|419.49|415.95|413.55|0
1650306600000|2022-04-18 18:30:00|417.11|414.71|418.8|416.4|419.11|416.71|416.87|414.47|0
1650306900000|2022-04-18 18:35:00|418.87|416.47|418.03|415.63|420.19|417.79|417.56|415.16|0
1650307200000|2022-04-18 18:40:00|418.18|415.78|416.33|413.93|419.11|416.71|415.87|413.47|0
1650307500000|2022-04-18 18:45:00|416.49|414.09|415.56|413.16|416.79|414.39|414.03|411.63|0
1650307800000|2022-04-18 18:50:00|415.25|412.85|416.79|414.39|418.02|415.62|414.95|412.55|0
1650308100000|2022-04-18 18:55:00|416.55|414.15|413.87|411.47|416.79|414.39|413.41|411.01|0
1650308400000|2022-04-18 19:00:00|413.56|411.16|411.88|409.48|414.64|412.24|411.57|409.17|0
1650308700000|2022-04-18 19:05:00|412.03|409.63|411.42|409.02|413.56|411.16|410.81|408.41|0
1650309000000|2022-04-18 19:10:00|411.26|408.86|409.74|407.34|413.25|410.85|408.37|405.97|0
1650309300000|2022-04-18 19:15:00|409.89|407.49|408.67|406.27|411.41|409.01|408.36|405.96|0
1650309600000|2022-04-18 19:20:00|408.74|406.34|406.84|404.44|410.19|407.79|406.08|403.68|0
1650309900000|2022-04-18 19:25:00|406.23|403.83|405.16|402.76|406.99|404.59|404.47|402.07|0
1650310200000|2022-04-18 19:30:00|404.94|402.54|400.93|398.53|404.94|402.54|400.33|397.93|0
1650310500000|2022-04-18 19:35:00|400.78|398.38|399.72|397.32|401.38|398.98|397.9|395.5|0
1650310800000|2022-04-18 19:40:00|399.88|397.48|401.08|398.68|402.29|399.89|398.37|395.97|0
1650311100000|2022-04-18 19:45:00|400.48|398.08|398.91|396.03|400.48|398.08|398.31|395.43|0
1650311400000|2022-04-18 19:50:00|398.61|395.73|402.37|399.49|402.82|399.94|397.4|394.52|0
1650311700000|2022-04-18 19:55:00|402.22|399.34|410.72|407.84|410.72|407.84|401.92|399.04|0
1650312000000|2022-04-18 20:00:00|411.48|408.6|416.14|413.74|416.14|413.74|410.72|407.84|0
1650312300000|2022-04-18 20:05:00|415.99|413.59|418.29|415.89|420.37|417.97|414.46|412.06|0
1650312600000|2022-04-18 20:10:00|418.45|416.05|417.83|415.43|418.76|416.36|417.21|414.81|0
1650312900000|2022-04-18 20:15:00|418.44|416.04|420.18|417.38|421.11|418.31|418.34|415.54|0
1650313200000|2022-04-18 20:20:00|420.34|417.54|420.49|417.69|420.72|417.92|420.18|417.38|0
1650313500000|2022-04-18 20:25:00|420.18|417.38|419.1|416.3|420.18|417.38|418.48|415.68|0
1650313800000|2022-04-18 20:30:00|418.95|416.15|418.48|415.68|418.95|416.15|417.71|414.91|0
1650314100000|2022-04-18 20:35:00|418.64|415.84|418.63|415.83|418.94|416.14|418.48|415.68|0
1650314400000|2022-04-18 20:40:00|418.79|415.99|419.09|416.29|419.1|416.3|418.79|415.99|0
1650314700000|2022-04-18 20:45:00|418.94|416.14|418.01|415.21|419.4|416.6|418.01|415.21|0
1650315000000|2022-04-18 20:50:00|418.17|415.37|418.01|415.21|418.32|415.52|418.01|415.21|0
1650315300000|2022-04-18 20:55:00|418.7|415.9|418.61|415.81|418.85|416.05|418.61|415.81|0
1650315600000|2022-04-18 21:00:00|418.58|415.78|419.25|416.45|419.32|416.52|418.58|415.78|0
1650315900000|2022-04-18 21:05:00|419.28|416.48|419.1|416.3|419.28|416.48|419.1|416.3|0
1650316200000|2022-04-18 21:10:00|419.18|416.38|418.8|416|419.18|416.38|418.63|415.83|0
1650316500000|2022-04-18 21:15:00|418.83|416.03|418.57|415.77|418.83|416.03|418.51|415.71|0
1650316800000|2022-04-18 21:20:00|418.56|415.76|419.02|416.22|419.02|416.22|418.56|415.76|0
1650317100000|2022-04-18 21:25:00|419.04|416.24|418.71|415.91|419.06|416.26|418.69|415.89|0
1650317400000|2022-04-18 21:30:00|418.69|415.89|418.73|415.93|418.73|415.93|418.64|415.84|0
1650317700000|2022-04-18 21:35:00|418.79|415.99|419.1|416.3|419.1|416.3|418.75|415.95|0
1650318000000|2022-04-18 21:40:00|419.15|416.35|419.31|416.51|419.35|416.55|419.06|416.26|0
1650318300000|2022-04-18 21:45:00|419.35|416.55|419.15|416.35|419.44|416.64|419.15|416.35|0
1650318600000|2022-04-18 21:50:00|419.33|416.53|419.44|416.64|419.66|416.86|419.15|416.35|0
1650318900000|2022-04-18 21:55:00|419.35|416.55|419.37|416.57|419.73|416.93|419.34|416.54|0
1650319200000|2022-04-18 22:00:00|419.2|416.4|419.28|416.48|419.74|416.94|418.2|415.4|0
1650319500000|2022-04-18 22:05:00|419.43|416.63|418.05|415.25|419.43|416.63|418.05|415.25|0
1650319800000|2022-04-18 22:10:00|417.89|415.09|418.97|416.17|419.12|416.32|417.74|414.94|0
1650320100000|2022-04-18 22:15:00|419.04|416.24|418.5|415.7|419.28|416.48|418.2|415.4|0
1650320400000|2022-04-18 22:20:00|418.73|415.93|419.43|416.63|419.43|416.63|418.5|415.7|0
1650320700000|2022-04-18 22:25:00|419.58|416.78|420.04|417.24|420.04|417.24|419.42|416.62|0
1650321000000|2022-04-18 22:30:00|419.89|417.09|420.81|418.01|421.43|418.63|419.89|417.09|0
1650321300000|2022-04-18 22:35:00|420.65|417.85|420.34|417.54|421.27|418.47|420.19|417.39|0
1650321600000|2022-04-18 22:40:00|420.26|417.46|419.88|417.08|420.65|417.85|419.88|417.08|0
1650321900000|2022-04-18 22:45:00|420.03|417.23|420.03|417.23|420.19|417.39|419.72|416.92|0
1650322200000|2022-04-18 22:50:00|420.18|417.38|419.72|416.92|420.18|417.38|419.72|416.92|0
1650322500000|2022-04-18 22:55:00|419.87|417.07|419.25|416.45|419.87|417.07|419.25|416.45|0
1650322800000|2022-04-18 23:00:00|419.41|416.61|420.49|417.69|420.79|417.99|419.41|416.61|0
1650323100000|2022-04-18 23:05:00|420.33|417.53|419.71|416.91|420.49|417.69|419.71|416.91|0
1650323400000|2022-04-18 23:10:00|419.87|417.07|419.4|416.6|419.87|417.07|419.17|416.37|0
1650323700000|2022-04-18 23:15:00|419.56|416.76|419.4|416.6|420.17|417.37|419.25|416.45|0
1650324000000|2022-04-18 23:20:00|419.55|416.75|419.4|416.6|419.86|417.06|419.09|416.29|0
1650324300000|2022-04-18 23:25:00|419.32|416.52|418.63|415.83|419.4|416.6|418.63|415.83|0
1650324600000|2022-04-18 23:30:00|418.47|415.67|418.78|415.98|418.78|415.98|418.32|415.52|0
1650324900000|2022-04-18 23:35:00|418.93|416.13|418.62|415.82|418.93|416.13|418.16|415.36|0
1650325200000|2022-04-18 23:40:00|418.77|415.97|419.08|416.28|419.08|416.28|418.77|415.97|0
1650325500000|2022-04-18 23:45:00|419.39|416.59|422.32|419.52|423.32|420.52|419.39|416.59|0
1650325800000|2022-04-18 23:50:00|422.47|419.67|424.79|421.99|425.11|422.31|422.16|419.36|0
1650326100000|2022-04-18 23:55:00|424.95|422.15|425.72|422.92|425.72|422.92|424.95|422.15|0
1650326400000|2022-04-19 00:00:00|425.57|422.77|424.32|421.52|425.57|422.77|424.32|421.52|0
1650326700000|2022-04-19 00:05:00|424.4|421.6|424.32|421.52|425.1|422.3|423.86|421.06|0
1650327000000|2022-04-19 00:10:00|424.17|421.37|424.79|421.99|425.25|422.45|424.01|421.21|0
1650327300000|2022-04-19 00:15:00|424.7|421.9|423.54|420.74|424.79|421.99|422.93|420.13|0
1650327600000|2022-04-19 00:20:00|423.7|420.9|423.46|420.66|423.7|420.9|423.08|420.28|0
1650327900000|2022-04-19 00:25:00|423.54|420.74|423.38|420.58|423.85|421.05|423.23|420.43|0
1650328200000|2022-04-19 00:30:00|423.46|420.66|423.23|420.43|423.69|420.89|422.61|419.81|0
1650328500000|2022-04-19 00:35:00|423.07|420.27|422.76|419.96|423.23|420.43|422.76|419.96|0
1650328800000|2022-04-19 00:40:00|422.83|420.03|420.75|417.95|422.83|420.03|420.75|417.95|0
1650329100000|2022-04-19 00:45:00|420.59|417.79|416.74|413.94|420.75|417.95|416.59|413.79|0
1650329400000|2022-04-19 00:50:00|416.82|414.02|416.89|414.09|417.2|414.4|415.21|412.41|0
1650329700000|2022-04-19 00:55:00|416.81|414.01|416.74|413.94|417.2|414.4|415.51|412.71|0
1650330000000|2022-04-19 01:00:00|416.43|413.63|415.51|412.71|416.89|414.09|414.28|411.48|0
1650330300000|2022-04-19 01:05:00|415.66|412.86|416.12|413.32|416.12|413.32|414.89|412.09|0
1650330600000|2022-04-19 01:10:00|415.97|413.17|417.65|414.85|418.12|415.32|415.66|412.86|0
1650330900000|2022-04-19 01:15:00|417.35|414.55|416.34|413.54|417.65|414.85|415.96|413.16|0
1650331200000|2022-04-19 01:20:00|416.27|413.47|418.11|415.31|418.11|415.31|415.96|413.16|0
1650331500000|2022-04-19 01:25:00|418.26|415.46|418.57|415.77|418.57|415.77|417.88|415.08|0
1650331800000|2022-04-19 01:30:00|418.42|415.62|418.88|416.08|419.41|416.61|418.26|415.46|0
1650332100000|2022-04-19 01:35:00|419.03|416.23|419.41|416.61|419.49|416.69|418.72|415.92|0
1650332400000|2022-04-19 01:40:00|419.26|416.46|418.1|415.3|419.49|416.69|417.79|414.99|0
1650332700000|2022-04-19 01:45:00|418.02|415.22|419.64|416.84|419.95|417.15|417.33|414.53|0
1650333000000|2022-04-19 01:50:00|419.48|416.68|419.02|416.22|419.48|416.68|418.17|415.37|0
1650333300000|2022-04-19 01:55:00|418.87|416.07|418.17|415.37|419.4|416.6|417.94|415.14|0
1650333600000|2022-04-19 02:00:00|418.09|415.29|418.4|415.6|418.4|415.6|417.48|414.68|0
1650333900000|2022-04-19 02:05:00|418.32|415.52|417.47|414.67|418.32|415.52|417.32|414.52|0
1650334200000|2022-04-19 02:10:00|417.32|414.52|416.24|413.44|417.63|414.83|415.94|413.14|0
1650334500000|2022-04-19 02:15:00|416.4|413.6|417.39|414.59|417.47|414.67|416.24|413.44|0
1650334800000|2022-04-19 02:20:00|417.32|414.52|417.01|414.21|417.32|414.52|416.7|413.9|0
1650335100000|2022-04-19 02:25:00|416.93|414.13|416|413.2|417.16|414.36|415.93|413.13|0
1650335400000|2022-04-19 02:30:00|415.93|413.13|416.39|413.59|416.39|413.59|415.78|412.98|0
1650335700000|2022-04-19 02:35:00|416.23|413.43|417.77|414.97|417.92|415.12|416.23|413.43|0
1650336000000|2022-04-19 02:40:00|417.61|414.81|417.61|414.81|417.61|414.81|417.15|414.35|0
1650336300000|2022-04-19 02:45:00|417.46|414.66|417.76|414.96|418.23|415.43|417.46|414.66|0
1650336600000|2022-04-19 02:50:00|417.84|415.04|418.22|415.42|418.3|415.5|417.61|414.81|0
1650336900000|2022-04-19 02:55:00|418.07|415.27|417.76|414.96|418.07|415.27|417.3|414.5|0
1650337200000|2022-04-19 03:00:00|417.83|415.03|418.06|415.26|418.22|415.42|417.6|414.8|0
1650337500000|2022-04-19 03:05:00|417.98|415.18|418.06|415.26|418.22|415.42|417.67|414.87|0
1650337800000|2022-04-19 03:10:00|418.22|415.42|419.14|416.34|419.45|416.65|417.91|415.11|0
1650338100000|2022-04-19 03:15:00|418.98|416.18|419.91|417.11|419.91|417.11|418.98|416.18|0
1650338400000|2022-04-19 03:20:00|420.06|417.26|422.22|419.42|422.53|419.73|419.91|417.11|0
1650338700000|2022-04-19 03:25:00|422.37|419.57|422.37|419.57|422.37|419.57|421.76|418.96|0
1650339000000|2022-04-19 03:30:00|422.68|419.88|422.52|419.72|423.22|420.42|422.37|419.57|0
1650339300000|2022-04-19 03:35:00|422.68|419.88|422.68|419.88|422.99|420.19|422.37|419.57|0
1650339600000|2022-04-19 03:40:00|422.6|419.8|422.52|419.72|422.99|420.19|422.37|419.57|0
1650339900000|2022-04-19 03:45:00|422.37|419.57|421.59|418.79|422.37|419.57|420.67|417.87|0
1650340200000|2022-04-19 03:50:00|421.51|418.71|421.59|418.79|422.05|419.25|421.43|418.63|0
1650340500000|2022-04-19 03:55:00|421.43|418.63|421.43|418.63|421.74|418.94|421.28|418.48|0
1650340800000|2022-04-19 04:00:00|421.59|418.79|420.66|417.86|421.74|418.94|420.66|417.86|0
1650341100000|2022-04-19 04:05:00|420.81|418.01|420.96|418.16|421.58|418.78|420.81|418.01|0
1650341400000|2022-04-19 04:10:00|421.12|418.32|420.65|417.85|421.27|418.47|420.5|417.7|0
1650341700000|2022-04-19 04:15:00|420.57|417.77|421.11|418.31|421.27|418.47|420.34|417.54|0
1650342000000|2022-04-19 04:20:00|420.96|418.16|420.65|417.85|421.11|418.31|420.57|417.77|0
1650342300000|2022-04-19 04:25:00|420.49|417.69|420.49|417.69|420.8|418|420.18|417.38|0
1650342600000|2022-04-19 04:30:00|420.41|417.61|420.8|418|420.8|418|420.03|417.23|0
1650342900000|2022-04-19 04:35:00|421.11|418.31|420.49|417.69|421.11|418.31|420.49|417.69|0
1650343200000|2022-04-19 04:40:00|420.33|417.53|420.95|418.15|420.95|418.15|420.18|417.38|0
1650343500000|2022-04-19 04:45:00|420.87|418.07|421.1|418.3|421.17|418.37|420.79|417.99|0
1650343800000|2022-04-19 04:50:00|420.94|418.14|421.56|418.76|421.71|418.91|420.79|417.99|0
1650344100000|2022-04-19 04:55:00|421.63|418.83|421.87|419.07|422.18|419.38|421.56|418.76|0
1650344400000|2022-04-19 05:00:00|421.71|418.91|420.63|417.83|422.33|419.53|420.63|417.83|0
1650344700000|2022-04-19 05:05:00|420.78|417.98|419.55|416.75|420.78|417.98|419.39|416.59|0
1650345000000|2022-04-19 05:10:00|419.7|416.9|419.39|416.59|420.01|417.21|419.24|416.44|0
1650345300000|2022-04-19 05:15:00|419.54|416.74|419.08|416.28|419.54|416.74|418.62|415.82|0
1650345600000|2022-04-19 05:20:00|418.93|416.13|419.08|416.28|419.08|416.28|418.77|415.97|0
1650345900000|2022-04-19 05:25:00|418.92|416.12|419.54|416.74|419.69|416.89|418.92|416.12|0
1650346200000|2022-04-19 05:30:00|419.38|416.58|418.92|416.12|419.54|416.74|418.92|416.12|0
1650346500000|2022-04-19 05:35:00|418.76|415.96|419.38|416.58|419.53|416.73|418.61|415.81|0
1650346800000|2022-04-19 05:40:00|419.22|416.42|419.68|416.88|420.15|417.35|418.99|416.19|0
1650347100000|2022-04-19 05:45:00|419.84|417.04|419.37|416.57|419.99|417.19|419.07|416.27|0
1650347400000|2022-04-19 05:50:00|419.53|416.73|420.3|417.5|420.53|417.73|419.37|416.57|0
1650347700000|2022-04-19 05:55:00|420.45|417.65|418.6|415.8|420.45|417.65|418.45|415.65|0
1650348000000|2022-04-19 06:00:00|418.45|415.65|418.6|415.8|419.44|416.64|417.06|414.26|0
1650348300000|2022-04-19 06:05:00|418.9|416.1|421.06|418.26|421.68|418.88|417.37|414.57|0
1650348600000|2022-04-19 06:10:00|420.91|418.11|421.83|419.03|421.83|419.03|420.29|417.49|0
1650348900000|2022-04-19 06:15:00|421.99|419.19|422.21|419.41|423.53|420.73|420.9|418.1|0
1650349200000|2022-04-19 06:20:00|422.14|419.34|423.45|420.65|424.3|421.5|422.14|419.34|0
1650349500000|2022-04-19 06:25:00|423.53|420.73|423.18|420.38|424.33|421.53|423.03|420.23|0
1650349800000|2022-04-19 06:30:00|423.03|420.23|422.41|419.61|423.18|420.38|421.63|418.83|0
1650350100000|2022-04-19 06:35:00|422.56|419.76|421.79|418.99|422.63|419.83|421.55|418.75|0
1650350400000|2022-04-19 06:40:00|421.94|419.14|422.56|419.76|422.71|419.91|421.63|418.83|0
1650350700000|2022-04-19 06:45:00|422.4|419.6|422.09|419.29|422.71|419.91|421.7|418.9|0
1650351000000|2022-04-19 06:50:00|422.01|419.21|421.32|418.52|422.4|419.6|421.16|418.36|0
1650351300000|2022-04-19 06:55:00|421.62|418.82|421.16|418.36|421.62|418.82|420.39|417.59|0
1650351600000|2022-04-19 07:00:00|421.31|418.51|419.59|416.23|421.31|418.51|416.54|413.74|0
1650351900000|2022-04-19 07:05:00|419.35|416.47|418.11|415.23|420.58|417.7|417.26|414.38|0
1650352200000|2022-04-19 07:10:00|417.8|414.92|413.81|410.93|417.8|414.92|413.81|410.93|0
1650352500000|2022-04-19 07:15:00|413.66|410.78|414.65|411.77|415.19|412.31|413.2|410.32|0
1650352800000|2022-04-19 07:20:00|414.58|411.7|414.8|411.92|415.19|412.31|413.2|410.32|0
1650353100000|2022-04-19 07:25:00|415.03|412.15|414.57|411.69|415.34|412.46|414.11|411.23|0
1650353400000|2022-04-19 07:30:00|414.42|411.54|413.26|410.38|415.34|412.46|413.19|410.31|0
1650353700000|2022-04-19 07:35:00|413.34|410.46|412.12|409.24|413.5|410.62|410.9|408.02|0
1650354000000|2022-04-19 07:40:00|412.04|409.16|412.27|409.39|412.65|409.77|411.05|408.17|0
1650354300000|2022-04-19 07:45:00|412.12|409.24|414.72|411.84|414.87|411.99|411.96|409.08|0
1650354600000|2022-04-19 07:50:00|414.79|411.91|415.17|412.29|415.33|412.45|414.63|411.75|0
1650354900000|2022-04-19 07:55:00|415.63|412.75|417.93|415.05|419.01|416.13|415.63|412.75|0
1650355200000|2022-04-19 08:00:00|417.63|414.75|418.55|415.67|419.47|416.59|417.63|414.75|0
1650355500000|2022-04-19 08:05:00|418.7|415.82|419.54|416.66|421.48|418.6|418.39|415.51|0
1650355800000|2022-04-19 08:10:00|419.62|416.74|418.39|415.51|420.31|417.43|418.24|415.36|0
1650356100000|2022-04-19 08:15:00|418.54|415.66|417.43|414.55|418.85|415.97|417.12|414.24|0
1650356400000|2022-04-19 08:20:00|417.27|414.39|418.73|416.33|419.34|416.94|417.12|414.24|0
1650356700000|2022-04-19 08:25:00|418.65|416.25|418.64|416.24|419.65|417.25|418.03|415.63|0
1650357000000|2022-04-19 08:30:00|418.88|416.48|418.95|416.55|420.11|417.71|418.11|415.71|0
1650357300000|2022-04-19 08:35:00|419.03|416.63|419.03|416.63|420.57|418.17|418.26|415.86|0
1650357600000|2022-04-19 08:40:00|418.87|416.47|416.56|414.16|419.49|417.09|416.33|413.93|0
1650357900000|2022-04-19 08:45:00|416.25|413.85|409.89|407.49|416.71|414.31|409.06|406.66|0
1650358200000|2022-04-19 08:50:00|409.51|407.11|408.38|405.5|410.67|408.03|407.92|405.04|0
1650358500000|2022-04-19 08:55:00|408.07|405.19|408.45|405.57|409.22|406.34|406.47|403.59|0
1650358800000|2022-04-19 09:00:00|408.15|405.27|407.54|404.66|408.45|405.57|406.63|403.75|0
1650359100000|2022-04-19 09:05:00|407.39|404.51|407.54|404.66|408|405.12|406.85|403.97|0
1650359400000|2022-04-19 09:10:00|407.69|404.81|406.24|403.36|407.84|404.96|405.56|402.68|0
1650359700000|2022-04-19 09:15:00|406.17|403.29|406.32|403.44|406.77|403.89|405.41|402.53|0
1650360000000|2022-04-19 09:20:00|406.17|403.29|404.35|401.47|407.08|404.2|404.2|401.32|0
1650360300000|2022-04-19 09:25:00|404.2|401.32|403.21|400.33|404.65|401.77|402.68|399.8|0
1650360600000|2022-04-19 09:30:00|402.83|399.95|403.89|401.01|404.19|401.31|401.91|399.03|0
1650360900000|2022-04-19 09:35:00|403.96|401.08|403.43|400.55|405.4|402.52|402.83|399.95|0
1650361200000|2022-04-19 09:40:00|403.58|400.7|403.88|401|404.34|401.46|402.52|399.64|0
1650361500000|2022-04-19 09:45:00|403.8|400.92|403.88|401|404.34|401.46|403.73|400.85|0
1650361800000|2022-04-19 09:50:00|404.03|401.15|401.84|398.96|404.18|401.3|401.61|398.73|0
1650362100000|2022-04-19 09:55:00|402.07|399.19|404.71|401.83|404.78|401.9|402.07|399.19|0
1650362400000|2022-04-19 10:00:00|404.63|401.75|403.33|400.93|405.39|402.51|403.25|400.39|0
1650362700000|2022-04-19 10:05:00|403.48|401.08|402.73|400.33|403.48|401.08|402.73|400.33|0
1650363000000|2022-04-19 10:10:00|402.88|400.48|403.78|401.38|403.78|401.38|401.82|399.42|0
1650363300000|2022-04-19 10:15:00|403.63|401.23|405.6|403.2|405.9|403.5|403.63|401.23|0
1650363600000|2022-04-19 10:20:00|405.44|403.04|406.96|404.56|406.96|404.56|405.44|403.04|0
1650363900000|2022-04-19 10:25:00|407.42|405.02|406.5|404.1|407.42|405.02|406.5|404.1|0
1650364200000|2022-04-19 10:30:00|406.35|403.95|405.44|403.04|406.5|404.1|405.44|403.04|0
1650364500000|2022-04-19 10:35:00|405.74|403.34|406.19|403.79|406.35|403.95|405.59|403.19|0
1650364800000|2022-04-19 10:40:00|406.04|403.64|407.71|405.31|407.86|405.46|405.28|402.88|0
1650365100000|2022-04-19 10:45:00|407.41|405.01|405.73|403.33|407.41|405.01|405.28|402.88|0
1650365400000|2022-04-19 10:50:00|405.89|403.49|407.4|405|407.4|405|405.43|403.03|0
1650365700000|2022-04-19 10:55:00|407.25|404.85|408.62|406.22|408.77|406.37|406.34|403.94|0
1650366000000|2022-04-19 11:00:00|408.92|406.52|410.29|407.89|410.75|408.35|408.46|406.06|0
1650366300000|2022-04-19 11:05:00|410.44|408.04|409.98|407.58|410.75|408.35|409.22|406.82|0
1650366600000|2022-04-19 11:10:00|409.9|407.5|409.52|407.12|409.98|407.58|409.07|406.67|0
1650366900000|2022-04-19 11:15:00|409.83|407.43|409.98|407.58|411.35|408.95|409.22|406.82|0
1650367200000|2022-04-19 11:20:00|409.67|407.27|410.43|408.03|411.35|408.95|409.21|406.81|0
1650367500000|2022-04-19 11:25:00|410.58|408.18|409.36|406.96|411.42|409.02|409.21|406.81|0
1650367800000|2022-04-19 11:30:00|409.52|407.12|409.67|407.27|410.12|407.72|409.21|406.81|0
1650368100000|2022-04-19 11:35:00|409.59|407.19|408.14|405.74|409.67|407.27|407.3|404.9|0
1650368400000|2022-04-19 11:40:00|407.99|405.59|408.59|406.19|409.51|407.11|407.84|405.44|0
1650368700000|2022-04-19 11:45:00|408.75|406.35|409.73|407.33|409.96|407.56|408.75|406.35|0
1650369000000|2022-04-19 11:50:00|409.81|407.41|412.1|409.7|412.56|410.16|409.81|407.41|0
1650369300000|2022-04-19 11:55:00|412.25|409.85|411.94|409.54|412.86|410.46|411.33|408.93|0
1650369600000|2022-04-19 12:00:00|412.1|409.7|411.94|409.54|412.1|409.7|410.72|408.32|0
1650369900000|2022-04-19 12:05:00|411.79|409.39|413.93|411.53|413.93|411.53|411.71|409.31|0
1650370200000|2022-04-19 12:10:00|413.77|411.37|413.62|411.22|414.69|412.29|413.47|411.07|0
1650370500000|2022-04-19 12:15:00|413.77|411.37|412.29|409.89|414.89|412.49|411.98|409.58|0
1650370800000|2022-04-19 12:20:00|412.51|410.11|411.06|408.66|412.9|410.5|410.6|408.2|0
1650371100000|2022-04-19 12:25:00|410.91|408.51|411.67|409.27|411.67|409.27|410.3|407.9|0
1650371400000|2022-04-19 12:30:00|411.52|409.12|412.89|410.49|413.35|410.95|411.36|408.96|0
1650371700000|2022-04-19 12:35:00|413.04|410.64|411.05|408.65|413.35|410.95|410.14|407.74|0
1650372000000|2022-04-19 12:40:00|410.9|408.5|410.44|408.04|411.66|409.26|410.14|407.74|0
1650372300000|2022-04-19 12:45:00|410.14|407.74|408.31|405.91|410.59|408.19|408.31|405.91|0
1650372600000|2022-04-19 12:50:00|408.46|406.06|408.76|406.36|409.07|406.67|408.3|405.9|0
1650372900000|2022-04-19 12:55:00|408.61|406.21|409.21|406.81|409.21|406.81|408.3|405.9|0
1650373200000|2022-04-19 13:00:00|409.06|406.66|408.75|406.35|410.43|408.03|408.45|406.05|0
1650373500000|2022-04-19 13:05:00|408.6|406.2|406.93|404.53|408.6|406.2|404.2|401.8|0
1650373800000|2022-04-19 13:10:00|406.77|404.37|407.38|404.98|407.84|405.44|406.17|403.77|0
1650374100000|2022-04-19 13:15:00|407.53|405.13|407.23|404.83|408.29|405.89|407.23|404.83|0
1650374400000|2022-04-19 13:20:00|407.07|404.67|409.66|407.26|409.66|407.26|406.47|404.07|0
1650374700000|2022-04-19 13:25:00|409.81|407.41|409.88|407.48|410.12|407.72|406.99|404.59|0
1650375000000|2022-04-19 13:30:00|409.96|407.56|414.86|412.46|415.93|413.53|409.05|406.65|0
1650375300000|2022-04-19 13:35:00|415.01|412.61|411.18|408.78|416.08|413.68|411.03|408.63|0
1650375600000|2022-04-19 13:40:00|410.42|408.02|419.78|417.38|421.63|419.23|409.96|407.56|0
1650375900000|2022-04-19 13:45:00|420.7|418.3|420.05|417.65|423.33|420.93|418.08|415.68|0
1650376200000|2022-04-19 13:50:00|420.83|418.43|427.19|424.79|427.66|425.26|418.35|415.95|0
1650376500000|2022-04-19 13:55:00|426.57|424.17|431.1|428.7|431.1|428.7|426.57|424.17|0
1650376800000|2022-04-19 14:00:00|431.41|429.01|431.88|429.48|432.82|430.42|429.53|427.13|0
1650377100000|2022-04-19 14:05:00|431.72|429.32|434.08|431.68|435.71|433.31|431.25|428.85|0
1650377400000|2022-04-19 14:10:00|434.39|431.99|438.01|435.61|438.95|436.55|434.08|431.68|0
1650377700000|2022-04-19 14:15:00|437.85|435.45|437.06|434.66|438.95|436.55|434.86|432.46|0
1650378000000|2022-04-19 14:20:00|437.22|434.82|439.42|437.02|439.74|437.34|436.28|433.88|0
1650378300000|2022-04-19 14:25:00|439.58|437.18|439.63|437.23|442.34|439.94|438.85|436.45|0
1650378600000|2022-04-19 14:30:00|440.42|438.02|440.74|438.34|442.01|439.61|439.79|437.39|0
1650378900000|2022-04-19 14:35:00|440.81|438.41|441.31|438.91|442|439.6|438.53|436.13|0
1650379200000|2022-04-19 14:40:00|441.16|438.76|443.13|440.73|444.17|441.77|440.68|438.28|0
1650379500000|2022-04-19 14:45:00|443.53|441.13|445.28|442.88|446.55|444.15|443.21|440.81|0
1650379800000|2022-04-19 14:50:00|445.12|442.72|441.62|439.22|445.6|443.2|441.62|439.22|0
1650380100000|2022-04-19 14:55:00|441.78|439.38|442.41|440.01|444.32|441.92|441.15|438.75|0
1650380400000|2022-04-19 15:00:00|442.1|439.7|444.09|441.69|444.25|441.85|441.08|438.68|0
1650380700000|2022-04-19 15:05:00|444.25|441.85|445.04|442.64|446.47|444.07|443.61|441.21|0
1650381000000|2022-04-19 15:10:00|445.2|442.8|444.56|442.16|445.67|443.27|444.09|441.69|0
1650381300000|2022-04-19 15:15:00|444.72|442.32|444.4|442|448.22|445.82|444.08|441.68|0
1650381600000|2022-04-19 15:20:00|444.56|442.16|448.05|445.65|448.21|445.81|443.45|441.05|0
1650381900000|2022-04-19 15:25:00|447.9|445.5|446.85|444.45|447.9|445.5|445.42|443.02|0
1650382200000|2022-04-19 15:30:00|446.54|444.14|444.63|442.23|447.65|445.25|443.83|441.43|0
1650382500000|2022-04-19 15:35:00|444.78|442.38|447.17|444.77|447.17|444.77|444.31|441.91|0
1650382800000|2022-04-19 15:40:00|447.01|444.61|447.33|444.93|447.96|445.56|446.21|443.81|0
1650383100000|2022-04-19 15:45:00|447.49|445.09|447.16|444.76|447.64|445.24|446.37|443.97|0
1650383400000|2022-04-19 15:50:00|447.32|444.92|449.4|447|450.19|447.79|447.32|444.92|0
1650383700000|2022-04-19 15:55:00|449.24|446.84|446.68|444.28|449.24|446.84|446.36|443.96|0
1650384000000|2022-04-19 16:00:00|446.84|444.44|446.52|444.12|447|444.6|444.77|442.37|0
1650384300000|2022-04-19 16:05:00|446.68|444.28|447.47|445.07|447.47|445.07|445.72|443.32|0
1650384600000|2022-04-19 16:10:00|447.16|444.76|446.2|443.8|447.47|445.07|445.88|443.48|0
1650384900000|2022-04-19 16:15:00|446.36|443.96|446.67|444.27|446.83|444.43|445.4|443|0
1650385200000|2022-04-19 16:20:00|446.51|444.11|447.95|445.55|448.26|445.86|446.51|444.11|0
1650385500000|2022-04-19 16:25:00|447.79|445.39|445.71|443.31|448.58|446.18|445.24|442.84|0
1650385800000|2022-04-19 16:30:00|445.87|443.47|446.19|443.79|446.51|444.11|444.92|442.52|0
1650386100000|2022-04-19 16:35:00|446.35|443.95|442.85|440.45|446.82|444.42|442.69|440.29|0
1650386400000|2022-04-19 16:40:00|443.01|440.61|444.12|441.72|444.75|442.35|442.69|440.29|0
1650386700000|2022-04-19 16:45:00|443.8|441.4|444.43|442.03|444.75|442.35|443.16|440.76|0
1650387000000|2022-04-19 16:50:00|444.27|441.87|445.7|443.3|446.5|444.1|444.11|441.71|0
1650387300000|2022-04-19 16:55:00|445.54|443.14|444.43|442.03|446.18|443.78|444.27|441.87|0
1650387600000|2022-04-19 17:00:00|444.9|442.5|445.22|442.82|446.18|443.78|444.11|441.71|0
1650387900000|2022-04-19 17:05:00|445.06|442.66|443.79|441.39|446.01|443.61|443.79|441.39|0
1650388200000|2022-04-19 17:10:00|443.95|441.55|444.42|442.02|444.42|442.02|443.15|440.75|0
1650388500000|2022-04-19 17:15:00|444.26|441.86|444.9|442.5|445.53|443.13|443.94|441.54|0
1650388800000|2022-04-19 17:20:00|444.74|442.34|444.1|441.7|446.17|443.77|444.1|441.7|0
1650389100000|2022-04-19 17:25:00|444.26|441.86|440.13|437.73|444.26|441.86|439.82|437.42|0
1650389400000|2022-04-19 17:30:00|439.98|437.58|442.82|440.42|443.62|441.22|439.98|437.58|0
1650389700000|2022-04-19 17:35:00|442.98|440.58|443.14|440.74|443.3|440.9|442.51|440.11|0
1650390000000|2022-04-19 17:40:00|443.22|440.82|441.55|439.15|443.3|440.9|441.55|439.15|0
1650390300000|2022-04-19 17:45:00|441.71|439.31|444.56|442.16|444.56|442.16|440.6|438.2|0
1650390600000|2022-04-19 17:50:00|444.25|441.85|446.47|444.07|447.43|445.03|444.25|441.85|0
1650390900000|2022-04-19 17:55:00|446.63|444.23|445.67|443.27|447.42|445.02|445.51|443.11|0
1650391200000|2022-04-19 18:00:00|445.51|443.11|444.87|442.47|445.99|443.59|444.24|441.84|0
1650391500000|2022-04-19 18:05:00|444.72|442.32|441.67|439.27|445.99|443.59|441.19|438.79|0
1650391800000|2022-04-19 18:10:00|441.99|439.59|439.45|437.05|441.99|439.59|437.07|434.67|0
1650392100000|2022-04-19 18:15:00|439.29|436.89|437.39|434.99|439.29|436.89|437.39|434.99|0
1650392400000|2022-04-19 18:20:00|437.55|435.15|439.08|436.68|440.23|437.83|437.07|434.67|0
1650392700000|2022-04-19 18:25:00|438.76|436.36|439.23|436.83|439.39|436.99|436.55|434.15|0
1650393000000|2022-04-19 18:30:00|439.08|436.68|438.44|436.04|440.82|438.42|437.97|435.57|0
1650393300000|2022-04-19 18:35:00|438.6|436.2|441.93|439.53|442.25|439.85|438.12|435.72|0
1650393600000|2022-04-19 18:40:00|441.77|439.37|442.56|440.16|443.2|440.8|441.13|438.73|0
1650393900000|2022-04-19 18:45:00|442.72|440.32|442.56|440.16|442.96|440.56|441.61|439.21|0
1650394200000|2022-04-19 18:50:00|442.72|440.32|442.56|440.16|444.79|442.39|441.92|439.52|0
1650394500000|2022-04-19 18:55:00|442.48|440.08|444.63|442.23|444.63|442.23|442.4|440|0
1650394800000|2022-04-19 19:00:00|444.31|441.91|443.83|441.43|445.42|443.02|443.51|441.11|0
1650395100000|2022-04-19 19:05:00|443.99|441.59|446.7|444.3|446.86|444.46|442.87|440.47|0
1650395400000|2022-04-19 19:10:00|446.54|444.14|451.83|449.43|451.83|449.43|445.74|443.34|0
1650395700000|2022-04-19 19:15:00|451.66|449.26|452.79|450.39|453.76|451.36|451.5|449.1|0
1650396000000|2022-04-19 19:20:00|452.95|450.55|453.91|451.51|454.24|451.84|451.82|449.42|0
1650396300000|2022-04-19 19:25:00|454.07|451.67|452.78|450.38|454.4|452|452.46|450.06|0
1650396600000|2022-04-19 19:30:00|452.62|450.22|454.07|451.67|455.68|453.28|452.62|450.22|0
1650396900000|2022-04-19 19:35:00|453.91|451.51|453.76|451.36|456.66|454.26|452.63|450.23|0
1650397200000|2022-04-19 19:40:00|453.44|451.04|450.21|447.81|453.44|451.04|449.41|447.01|0
1650397500000|2022-04-19 19:45:00|450.05|447.65|449.41|447.01|450.53|448.13|447.32|444.92|0
1650397800000|2022-04-19 19:50:00|451.98|449.58|450.53|448.13|455.53|453.13|450.53|448.13|0
1650398100000|2022-04-19 19:55:00|449.41|447.01|450.37|447.97|452.14|449.74|446.2|443.8|0
1650398400000|2022-04-19 20:00:00|450.53|448.13|438.38|435.98|450.53|448.13|438.23|435.83|0
1650398700000|2022-04-19 20:05:00|438.7|436.3|440.33|437.93|440.64|438.24|436.57|434.17|0
1650399000000|2022-04-19 20:10:00|440.4|438|436.68|434.28|440.64|438.24|436.05|433.65|0
1650399300000|2022-04-19 20:15:00|436.44|434.04|440.84|438.04|441.16|438.36|436.44|434.04|0
1650399600000|2022-04-19 20:20:00|440.68|437.88|442.11|439.31|442.43|439.63|440.68|437.88|0
1650399900000|2022-04-19 20:25:00|441.95|439.15|440.68|437.88|441.95|439.15|440.68|437.88|0
1650400200000|2022-04-19 20:30:00|440.84|438.04|440.83|438.03|441.47|438.67|440.52|437.72|0
1650400500000|2022-04-19 20:35:00|440.99|438.19|441.15|438.35|441.47|438.67|440.67|437.87|0
1650400800000|2022-04-19 20:40:00|441.31|438.51|440.67|437.87|441.94|439.14|440.67|437.87|0
1650401100000|2022-04-19 20:45:00|440.99|438.19|440.67|437.87|441.15|438.35|440.51|437.71|0
1650401400000|2022-04-19 20:50:00|440.83|438.03|440.98|438.18|440.98|438.18|440.51|437.71|0
1650401700000|2022-04-19 20:55:00|441.14|438.34|440.89|438.09|441.3|438.5|440.5|437.7|0
1650402000000|2022-04-19 21:00:00|440.9|438.1|440.6|437.8|441.02|438.22|440.55|437.75|0
1650402300000|2022-04-19 21:05:00|440.57|437.77|440.66|437.86|440.66|437.86|440.43|437.63|0
1650402600000|2022-04-19 21:10:00|440.69|437.89|440.5|437.7|440.71|437.91|440.43|437.63|0
1650402900000|2022-04-19 21:15:00|440.52|437.72|440.01|437.21|440.73|437.93|440.01|437.21|0
1650403200000|2022-04-19 21:20:00|439.99|437.19|440.17|437.37|440.26|437.46|439.96|437.16|0
1650403500000|2022-04-19 21:25:00|440.21|437.41|439.96|437.16|440.21|437.41|439.71|436.91|0
1650403800000|2022-04-19 21:30:00|440.01|437.21|439.73|436.93|440.03|437.23|439.38|436.58|0
1650404100000|2022-04-19 21:35:00|439.84|437.04|440.07|437.27|440.07|437.27|439.71|436.91|0
1650404400000|2022-04-19 21:40:00|439.95|437.15|439.75|436.95|440|437.2|439.52|436.72|0
1650404700000|2022-04-19 21:45:00|439.91|437.11|439.97|437.17|440|437.2|439.9|437.1|0
1650405000000|2022-04-19 21:50:00|440|437.2|439.83|437.03|440|437.2|439.74|436.94|0
1650405300000|2022-04-19 21:55:00|439.7|436.9|439.72|436.92|440.18|437.38|439.7|436.9|0
1650405600000|2022-04-19 22:00:00|439.92|437.12|439.68|436.88|440.63|437.83|439.13|436.33|0
1650405900000|2022-04-19 22:05:00|439.84|437.04|441.74|438.94|441.74|438.94|439.52|436.72|0
1650406200000|2022-04-19 22:10:00|441.58|438.78|442.06|439.26|442.22|439.42|441.27|438.47|0
1650406500000|2022-04-19 22:15:00|442.14|439.34|443.01|440.21|443.25|440.45|442.06|439.26|0
1650406800000|2022-04-19 22:20:00|443.17|440.37|442.69|439.89|443.17|440.37|442.06|439.26|0
1650407100000|2022-04-19 22:25:00|442.85|440.05|442.85|440.05|443.17|440.37|442.05|439.25|0
1650407400000|2022-04-19 22:30:00|443.01|440.21|444.12|441.32|444.12|441.32|442.85|440.05|0
1650407700000|2022-04-19 22:35:00|443.96|441.16|444.91|442.11|445.39|442.59|443.96|441.16|0
1650408000000|2022-04-19 22:40:00|444.83|442.03|444.27|441.47|444.83|442.03|443.96|441.16|0
1650408300000|2022-04-19 22:45:00|444.11|441.31|443.79|440.99|444.43|441.63|443.79|440.99|0
1650408600000|2022-04-19 22:50:00|443.63|440.83|443.47|440.67|443.87|441.07|443.15|440.35|0
1650408900000|2022-04-19 22:55:00|443.55|440.75|443.15|440.35|443.87|441.07|442.83|440.03|0
1650409200000|2022-04-19 23:00:00|443.31|440.51|441.88|439.08|443.47|440.67|441.24|438.44|0
1650409500000|2022-04-19 23:05:00|442.04|439.24|441.56|438.76|442.04|439.24|441.24|438.44|0
1650409800000|2022-04-19 23:10:00|441.63|438.83|441.55|438.75|441.87|439.07|441.08|438.28|0
1650410100000|2022-04-19 23:15:00|441.4|438.6|441.71|438.91|441.79|438.99|441.24|438.44|0
1650410400000|2022-04-19 23:20:00|441.79|438.99|441.87|439.07|442.51|439.71|441.71|438.91|0
1650410700000|2022-04-19 23:25:00|441.94|439.14|440.44|437.64|442.03|439.23|440.28|437.48|0
1650411000000|2022-04-19 23:30:00|440.59|437.79|439.96|437.16|440.91|438.11|439.96|437.16|0
1650411300000|2022-04-19 23:35:00|440.03|437.23|441.07|438.27|441.14|438.34|439.48|436.68|0
1650411600000|2022-04-19 23:40:00|441.23|438.43|442.5|439.7|442.5|439.7|441.23|438.43|0
1650411900000|2022-04-19 23:45:00|442.65|439.85|441.7|438.9|442.97|440.17|441.54|438.74|0
1650412200000|2022-04-19 23:50:00|441.54|438.74|442.33|439.53|442.81|440.01|441.54|438.74|0
1650412500000|2022-04-19 23:55:00|442.41|439.61|442.33|439.53|442.81|440.01|441.69|438.89|0
1650412800000|2022-04-20 00:00:00|442.17|439.37|440.58|437.78|442.81|440.01|439.94|437.14|0
1650413100000|2022-04-20 00:05:00|440.42|437.62|440.1|437.3|440.9|438.1|439.63|436.83|0
1650413400000|2022-04-20 00:10:00|440.18|437.38|440.89|438.09|441.21|438.41|439.94|437.14|0
1650413700000|2022-04-20 00:15:00|440.73|437.93|440.1|437.3|442|439.2|440.1|437.3|0
1650414000000|2022-04-20 00:20:00|440.25|437.45|441.21|438.41|441.21|438.41|439.94|437.14|0
1650414300000|2022-04-20 00:25:00|441.05|438.25|441.44|438.64|442.16|439.36|440.96|438.16|0
1650414600000|2022-04-20 00:30:00|441.52|438.72|441.44|438.64|442.32|439.52|441.2|438.4|0
1650414900000|2022-04-20 00:35:00|441.52|438.72|442.71|439.91|442.71|439.91|441.44|438.64|0
1650415200000|2022-04-20 00:40:00|442.63|439.83|442.15|439.35|442.71|439.91|442.15|439.35|0
1650415500000|2022-04-20 00:45:00|442.23|439.43|441.67|438.87|442.47|439.67|441.51|438.71|0
1650415800000|2022-04-20 00:50:00|441.59|438.79|441.99|439.19|442.3|439.5|441.19|438.39|0
1650416100000|2022-04-20 00:55:00|442.15|439.35|442.46|439.66|442.62|439.82|441.99|439.19|0
1650416400000|2022-04-20 01:00:00|442.62|439.82|442.46|439.66|444.05|441.25|442.22|439.42|0
1650416700000|2022-04-20 01:05:00|442.62|439.82|442.14|439.34|442.69|439.89|441.66|438.86|0
1650417000000|2022-04-20 01:10:00|442.37|439.57|441.58|438.78|442.46|439.66|441.5|438.7|0
1650417300000|2022-04-20 01:15:00|441.5|438.7|436.74|433.94|441.5|438.7|436.58|433.78|0
1650417600000|2022-04-20 01:20:00|436.58|433.78|437.69|434.89|438.01|435.21|436.19|433.39|0
1650417900000|2022-04-20 01:25:00|437.53|434.73|437.37|434.57|437.85|435.05|435.95|433.15|0
1650418200000|2022-04-20 01:30:00|437.21|434.41|435.95|433.15|438.48|435.68|435.95|433.15|0
1650418500000|2022-04-20 01:35:00|436.1|433.3|437.6|434.8|438.47|435.67|436.1|433.3|0
1650418800000|2022-04-20 01:40:00|437.52|434.72|437.36|434.56|438.16|435.36|437.36|434.56|0
1650419100000|2022-04-20 01:45:00|437.44|434.64|437.52|434.72|438|435.2|436.89|434.09|0
1650419400000|2022-04-20 01:50:00|437.44|434.64|437.68|434.88|437.99|435.19|437.36|434.56|0
1650419700000|2022-04-20 01:55:00|437.83|435.03|437.67|434.87|438.47|435.67|437.52|434.72|0
1650420000000|2022-04-20 02:00:00|437.83|435.03|437.99|435.19|438.62|435.82|436.72|433.92|0
1650420300000|2022-04-20 02:05:00|438.3|435.5|440.2|437.4|441.16|438.36|437.83|435.03|0
1650420600000|2022-04-20 02:10:00|440.05|437.25|439.88|437.08|441|438.2|439.25|436.45|0
1650420900000|2022-04-20 02:15:00|439.73|436.93|439.48|436.68|440.36|437.56|439.09|436.29|0
1650421200000|2022-04-20 02:20:00|439.57|436.77|439.09|436.29|439.57|436.77|438.45|435.65|0
1650421500000|2022-04-20 02:25:00|438.93|436.13|440.35|437.55|440.99|438.19|438.77|435.97|0
1650421800000|2022-04-20 02:30:00|440.51|437.71|439.88|437.08|440.67|437.87|439.08|436.28|0
1650422100000|2022-04-20 02:35:00|439.72|436.92|439.71|436.91|439.88|437.08|439.16|436.36|0
1650422400000|2022-04-20 02:40:00|439.87|437.07|439.24|436.44|439.87|437.07|439.08|436.28|0
1650422700000|2022-04-20 02:45:00|439.08|436.28|439.63|436.83|440.19|437.39|438.76|435.96|0
1650423000000|2022-04-20 02:50:00|439.71|436.91|439.55|436.75|439.71|436.91|439.08|436.28|0
1650423300000|2022-04-20 02:55:00|439.71|436.91|440.82|438.02|440.98|438.18|439.71|436.91|0
1650423600000|2022-04-20 03:00:00|440.98|438.18|441.29|438.49|442.25|439.45|440.97|438.17|0
1650423900000|2022-04-20 03:05:00|441.37|438.57|441.45|438.65|441.77|438.97|441.13|438.33|0
1650424200000|2022-04-20 03:10:00|441.61|438.81|440.65|437.85|441.77|438.97|439.7|436.9|0
1650424500000|2022-04-20 03:15:00|440.73|437.93|440.33|437.53|440.97|438.17|439.06|436.26|0
1650424800000|2022-04-20 03:20:00|440.49|437.69|440.65|437.85|441.28|438.48|440.17|437.37|0
1650425100000|2022-04-20 03:25:00|440.81|438.01|441.28|438.48|441.76|438.96|440.65|437.85|0
1650425400000|2022-04-20 03:30:00|441.44|438.64|439.85|437.05|441.44|438.64|439.69|436.89|0
1650425700000|2022-04-20 03:35:00|440.01|437.21|440.96|438.16|440.96|438.16|440.01|437.21|0
1650426000000|2022-04-20 03:40:00|440.8|438|440.48|437.68|440.96|438.16|440.32|437.52|0
1650426300000|2022-04-20 03:45:00|440.16|437.36|441.11|438.31|441.11|438.31|440.08|437.28|0
1650426600000|2022-04-20 03:50:00|441.27|438.47|443.18|440.38|443.5|440.7|441.11|438.31|0
1650426900000|2022-04-20 03:55:00|443.02|440.22|443.49|440.69|443.49|440.69|442.7|439.9|0
1650427200000|2022-04-20 04:00:00|443.65|440.85|442.45|439.65|443.81|441.01|442.38|439.58|0
1650427500000|2022-04-20 04:05:00|442.38|439.58|442.53|439.73|442.85|440.05|442.38|439.58|0
1650427800000|2022-04-20 04:10:00|442.69|439.89|442.05|439.25|442.69|439.89|441.26|438.46|0
1650428100000|2022-04-20 04:15:00|442.21|439.41|441.89|439.09|442.37|439.57|441.89|439.09|0
1650428400000|2022-04-20 04:20:00|442.05|439.25|442.21|439.41|442.21|439.41|441.42|438.62|0
1650428700000|2022-04-20 04:25:00|442.05|439.25|442.52|439.72|442.84|440.04|441.89|439.09|0
1650429000000|2022-04-20 04:30:00|442.37|439.57|442.76|439.96|442.84|440.04|442.21|439.41|0
1650429300000|2022-04-20 04:35:00|442.84|440.04|442.68|439.88|443.16|440.36|442.52|439.72|0
1650429600000|2022-04-20 04:40:00|442.84|440.04|443|440.2|443|440.2|442.68|439.88|0
1650429900000|2022-04-20 04:45:00|443.15|440.35|442.67|439.87|443.15|440.35|442.36|439.56|0
1650430200000|2022-04-20 04:50:00|442.52|439.72|442.04|439.24|442.67|439.87|441.56|438.76|0
1650430500000|2022-04-20 04:55:00|441.88|439.08|442.03|439.23|442.19|439.39|441.63|438.83|0
1650430800000|2022-04-20 05:00:00|441.87|439.07|439.81|437.01|442.99|440.19|439.49|436.69|0
1650431100000|2022-04-20 05:05:00|440.12|437.32|440.44|437.64|440.99|438.19|439.81|437.01|0
1650431400000|2022-04-20 05:10:00|440.28|437.48|440.44|437.64|440.76|437.96|439.65|436.85|0
1650431700000|2022-04-20 05:15:00|440.51|437.71|439.48|436.68|440.91|438.11|439.48|436.68|0
1650432000000|2022-04-20 05:20:00|439.56|436.76|439.01|436.21|439.8|437|438.37|435.57|0
1650432300000|2022-04-20 05:25:00|439.08|436.28|439.16|436.36|439.48|436.68|438.37|435.57|0
1650432600000|2022-04-20 05:30:00|439.24|436.44|439.48|436.68|440.59|437.79|439.24|436.44|0
1650432900000|2022-04-20 05:35:00|439.32|436.52|439.95|437.15|440.11|437.31|438.84|436.04|0
1650433200000|2022-04-20 05:40:00|440.03|437.23|441.85|439.05|442.01|439.21|440.03|437.23|0
1650433500000|2022-04-20 05:45:00|442.01|439.21|441.06|438.26|442.01|439.21|440.58|437.78|0
1650433800000|2022-04-20 05:50:00|441.22|438.42|440.58|437.78|441.53|438.73|440.58|437.78|0
1650434100000|2022-04-20 05:55:00|441.06|438.26|442.01|439.21|442.17|439.37|440.74|437.94|0
1650434400000|2022-04-20 06:00:00|441.85|439.05|441.05|438.25|442.64|439.84|441.05|438.25|0
1650434700000|2022-04-20 06:05:00|441.21|438.41|439.46|436.66|441.53|438.73|439.3|436.5|0
1650435000000|2022-04-20 06:10:00|439.3|436.5|441.14|438.34|441.61|438.81|438.99|436.19|0
1650435300000|2022-04-20 06:15:00|440.98|438.18|440.18|437.38|441.21|438.41|439.71|436.91|0
1650435600000|2022-04-20 06:20:00|440.34|437.54|440.65|437.85|441.29|438.49|439.71|436.91|0
1650435900000|2022-04-20 06:25:00|440.5|437.7|438.12|435.32|440.97|438.17|438.12|435.32|0
1650436200000|2022-04-20 06:30:00|438.28|435.48|439.54|436.74|439.7|436.9|438.12|435.32|0
1650436500000|2022-04-20 06:35:00|439.46|436.66|440.72|437.92|440.81|438.01|439.22|436.42|0
1650436800000|2022-04-20 06:40:00|440.81|438.01|440.8|438|440.81|438.01|439.86|437.06|0
1650437100000|2022-04-20 06:45:00|441.12|438.32|441.12|438.32|441.91|439.11|440.72|437.92|0
1650437400000|2022-04-20 06:50:00|441.28|438.48|441.12|438.32|441.83|439.03|440.01|437.21|0
1650437700000|2022-04-20 06:55:00|441.28|438.48|440.8|438|441.28|438.48|440.16|437.36|0
1650438000000|2022-04-20 07:00:00|441.03|438.23|439.97|436.61|441.43|438.63|437.47|434.67|0
1650438300000|2022-04-20 07:05:00|439.96|437.08|444.17|441.29|444.81|441.93|439.96|437.08|0
1650438600000|2022-04-20 07:10:00|444.49|441.61|444.48|441.6|446.08|443.2|443.69|440.81|0
1650438900000|2022-04-20 07:15:00|444.8|441.92|447.14|444.26|447.46|444.58|444.64|441.76|0
1650439200000|2022-04-20 07:20:00|446.98|444.1|445.7|442.82|447.21|444.33|444.27|441.39|0
1650439500000|2022-04-20 07:25:00|445.54|442.66|445.3|442.42|446.34|443.46|444.59|441.71|0
1650439800000|2022-04-20 07:30:00|445.38|442.5|446.65|443.77|447.29|444.41|445.38|442.5|0
1650440100000|2022-04-20 07:35:00|446.81|443.93|446.09|443.21|447.45|444.57|445.38|442.5|0
1650440400000|2022-04-20 07:40:00|446.01|443.13|444.82|441.94|446.65|443.77|444.74|441.86|0
1650440700000|2022-04-20 07:45:00|444.9|442.02|444.26|441.38|445.45|442.57|444.26|441.38|0
1650441000000|2022-04-20 07:50:00|444.34|441.46|443.38|440.5|445.53|442.65|443.3|440.42|0
1650441300000|2022-04-20 07:55:00|443.46|440.58|443.46|440.58|443.94|441.06|442.51|439.63|0
1650441600000|2022-04-20 08:00:00|443.38|440.5|440.21|437.81|443.62|440.74|440.05|437.65|0
1650441900000|2022-04-20 08:05:00|440.37|437.97|439.89|437.49|441.16|438.76|439.57|437.17|0
1650442200000|2022-04-20 08:10:00|440.05|437.65|441.39|438.99|441.39|438.99|439.41|437.01|0
1650442500000|2022-04-20 08:15:00|441.31|438.91|441.78|439.38|442.74|440.34|440.99|438.59|0
1650442800000|2022-04-20 08:20:00|441.63|439.23|443.21|440.81|443.21|440.81|441.31|438.91|0
1650443100000|2022-04-20 08:25:00|443.13|440.73|443.21|440.81|443.84|441.44|442.57|440.17|0
1650443400000|2022-04-20 08:30:00|443.05|440.65|443.76|441.36|443.76|441.36|442.33|439.93|0
1650443700000|2022-04-20 08:35:00|443.84|441.44|444.47|442.07|445.75|443.35|443.84|441.44|0
1650444000000|2022-04-20 08:40:00|444.95|442.55|445.27|442.87|445.58|443.18|444.15|441.75|0
1650444300000|2022-04-20 08:45:00|445.11|442.71|443.99|441.59|445.11|442.71|443.83|441.43|0
1650444600000|2022-04-20 08:50:00|443.83|441.43|444.47|442.07|444.94|442.54|443.83|441.43|0
1650444900000|2022-04-20 08:55:00|444.31|441.91|446.45|444.05|447.01|444.61|443.99|441.59|0
1650445200000|2022-04-20 09:00:00|446.37|443.97|447.01|444.61|447.97|445.57|446.37|443.97|0
1650445500000|2022-04-20 09:05:00|447.17|444.77|447.96|445.56|447.96|445.56|446.53|444.13|0
1650445800000|2022-04-20 09:10:00|447.8|445.4|446.37|443.97|448.12|445.72|446.37|443.97|0
1650446100000|2022-04-20 09:15:00|446.53|444.13|450.04|447.64|450.2|447.8|446.05|443.65|0
1650446400000|2022-04-20 09:20:00|450.2|447.8|451.93|449.53|453.28|450.88|450.2|447.8|0
1650446700000|2022-04-20 09:25:00|451.77|449.37|451.6|449.2|453.05|450.65|451.6|449.2|0
1650447000000|2022-04-20 09:30:00|451.52|449.12|452.24|449.84|452.24|449.84|451.12|448.72|0
1650447300000|2022-04-20 09:35:00|452.32|449.92|452.32|449.92|453.53|451.13|452.08|449.68|0
1650447600000|2022-04-20 09:40:00|452.4|450|454|451.6|454.17|451.77|452.24|449.84|0
1650447900000|2022-04-20 09:45:00|453.84|451.44|453.2|450.8|454.81|452.41|453.2|450.8|0
1650448200000|2022-04-20 09:50:00|453.36|450.96|454.64|452.24|455.12|452.72|453.28|450.88|0
1650448500000|2022-04-20 09:55:00|454.48|452.08|454.48|452.08|454.96|452.56|453.68|451.28|0
1650448800000|2022-04-20 10:00:00|454.32|451.92|453.03|450.63|454.8|452.4|452.31|449.91|0
1650449100000|2022-04-20 10:05:00|452.87|450.47|453.99|451.59|453.99|451.59|452.23|449.83|0
1650449400000|2022-04-20 10:10:00|453.83|451.43|455.12|452.72|455.12|452.72|453.83|451.43|0
1650449700000|2022-04-20 10:15:00|455.03|452.63|455.43|453.03|456.24|453.84|455.03|452.63|0
1650450000000|2022-04-20 10:20:00|455.6|453.2|455.11|452.71|455.6|453.2|454.63|452.23|0
1650450300000|2022-04-20 10:25:00|455.43|453.03|456.15|453.75|456.24|453.84|455.43|453.03|0
1650450600000|2022-04-20 10:30:00|456.07|453.67|458.01|455.61|458.01|455.61|455.91|453.51|0
1650450900000|2022-04-20 10:35:00|457.84|455.44|457.36|454.96|457.84|455.44|456.71|454.31|0
1650451200000|2022-04-20 10:40:00|456.87|454.47|457.19|454.79|457.19|454.79|456.39|453.99|0
1650451500000|2022-04-20 10:45:00|457.03|454.63|456.46|454.06|458|455.6|456.39|453.99|0
1650451800000|2022-04-20 10:50:00|456.39|453.99|457.51|455.11|457.51|455.11|455.26|452.86|0
1650452100000|2022-04-20 10:55:00|457.03|454.63|456.62|454.22|457.35|454.95|456.46|454.06|0
1650452400000|2022-04-20 11:00:00|456.87|454.47|456.06|453.66|456.87|454.47|454.93|452.53|0
1650452700000|2022-04-20 11:05:00|455.9|453.5|456.06|453.66|456.22|453.82|455.25|452.85|0
1650453000000|2022-04-20 11:10:00|455.97|453.57|454.77|452.37|456.06|453.66|454.77|452.37|0
1650453300000|2022-04-20 11:15:00|454.93|452.53|454.6|452.2|455.25|452.85|454.28|451.88|0
1650453600000|2022-04-20 11:20:00|454.44|452.04|454.92|452.52|454.92|452.52|454.12|451.72|0
1650453900000|2022-04-20 11:25:00|455.08|452.68|455.56|453.16|455.89|453.49|455.08|452.68|0
1650454200000|2022-04-20 11:30:00|455.4|453|454.92|452.52|455.88|453.48|454.92|452.52|0
1650454500000|2022-04-20 11:35:00|455.08|452.68|456.2|453.8|456.2|453.8|454.76|452.36|0
1650454800000|2022-04-20 11:40:00|456.04|453.64|455.88|453.48|456.36|453.96|455.56|453.16|0
1650455100000|2022-04-20 11:45:00|456.04|453.64|458.29|455.89|458.46|456.06|455.96|453.56|0
1650455400000|2022-04-20 11:50:00|458.13|455.73|461.36|458.96|463.31|460.91|458.13|455.73|0
1650455700000|2022-04-20 11:55:00|462.01|459.61|466.34|463.94|466.34|463.94|461.36|458.96|0
1650456000000|2022-04-20 12:00:00|466.17|463.77|465.68|463.28|466.66|464.26|465.04|462.64|0
1650456300000|2022-04-20 12:05:00|465.85|463.45|465.84|463.44|466.01|463.61|464.71|462.31|0
1650456600000|2022-04-20 12:10:00|465.76|463.36|464.7|462.3|466.01|463.61|464.54|462.14|0
1650456900000|2022-04-20 12:15:00|464.54|462.14|463.57|461.17|464.7|462.3|463.4|461|0
1650457200000|2022-04-20 12:20:00|463.4|461|463.89|461.49|464.54|462.14|463.24|460.84|0
1650457500000|2022-04-20 12:25:00|463.8|461.4|464.01|461.61|465.79|463.39|463.4|461|0
1650457800000|2022-04-20 12:30:00|463.85|461.45|463.6|461.2|464.17|461.77|462.54|460.14|0
1650458100000|2022-04-20 12:35:00|463.52|461.12|463.35|460.95|464.17|461.77|463.03|460.63|0
1650458400000|2022-04-20 12:40:00|463.51|461.11|463.02|460.62|464.49|462.09|462.7|460.3|0
1650458700000|2022-04-20 12:45:00|463.26|460.86|462.53|460.13|463.35|460.95|461.72|459.32|0
1650459000000|2022-04-20 12:50:00|462.05|459.65|464.49|462.09|464.49|462.09|462.04|459.64|0
1650459300000|2022-04-20 12:55:00|464.32|461.92|465.14|462.74|465.3|462.9|463.67|461.27|0
1650459600000|2022-04-20 13:00:00|465.3|462.9|462.85|460.45|465.3|462.9|462.77|460.37|0
1650459900000|2022-04-20 13:05:00|463.01|460.61|461.87|459.47|463.34|460.94|461.71|459.31|0
1650460200000|2022-04-20 13:10:00|461.71|459.31|461.38|458.98|462.2|459.8|461.06|458.66|0
1650460500000|2022-04-20 13:15:00|461.22|458.82|461.87|459.47|461.87|459.47|461.06|458.66|0
1650460800000|2022-04-20 13:20:00|461.71|459.31|461.62|459.22|462.19|459.79|461.22|458.82|0
1650461100000|2022-04-20 13:25:00|461.54|459.14|463.66|461.26|463.66|461.26|461.54|459.14|0
1650461400000|2022-04-20 13:30:00|463.49|461.09|462.03|459.63|467.74|465.34|461.7|459.3|0
1650461700000|2022-04-20 13:35:00|463.65|461.25|463.49|461.09|465.28|462.88|461.21|458.81|0
1650462000000|2022-04-20 13:40:00|463.98|461.58|455.7|453.3|463.98|461.58|455.7|453.3|0
1650462300000|2022-04-20 13:45:00|454.41|452.01|451.67|449.27|454.57|452.17|450.7|448.3|0
1650462600000|2022-04-20 13:50:00|451.83|449.43|451.75|449.35|453.37|450.97|449.76|447.36|0
1650462900000|2022-04-20 13:55:00|451.43|449.03|449.82|447.42|451.91|449.51|447.58|445.18|0
1650463200000|2022-04-20 14:00:00|450.95|448.55|450.3|447.9|453.69|451.29|448.22|445.82|0
1650463500000|2022-04-20 14:05:00|450.46|448.06|449.34|446.94|450.62|448.22|447.25|444.85|0
1650463800000|2022-04-20 14:10:00|449.66|447.26|452.23|449.83|453.03|450.63|449.01|446.61|0
1650464100000|2022-04-20 14:15:00|452.55|450.15|453.52|451.12|454.81|452.41|451.9|449.5|0
1650464400000|2022-04-20 14:20:00|453.43|451.03|452.38|449.98|457.56|455.16|451.9|449.5|0
1650464700000|2022-04-20 14:25:00|452.71|450.31|455.93|453.53|457.07|454.67|452.22|449.82|0
1650465000000|2022-04-20 14:30:00|457.07|454.67|456.15|453.75|457.07|454.67|450.81|448.41|0
1650465300000|2022-04-20 14:35:00|455.99|453.59|456.34|453.94|457.32|454.92|454.07|451.67|0
1650465600000|2022-04-20 14:40:00|456.83|454.43|457.16|454.76|459.28|456.88|456.67|454.27|0
1650465900000|2022-04-20 14:45:00|457.32|454.92|457.48|455.08|458.3|455.9|455.69|453.29|0
1650466200000|2022-04-20 14:50:00|457.32|454.92|460.25|457.85|460.42|458.02|456.5|454.1|0
1650466500000|2022-04-20 14:55:00|459.76|457.36|459.18|456.78|461.07|458.67|458.29|455.89|0
1650466800000|2022-04-20 15:00:00|459.43|457.03|453.25|450.85|459.43|457.03|453.25|450.85|0
1650467100000|2022-04-20 15:05:00|452.92|450.52|453.24|450.84|455.52|453.12|452.6|450.2|0
1650467400000|2022-04-20 15:10:00|452.92|450.52|451.46|449.06|453.08|450.68|449.84|447.44|0
1650467700000|2022-04-20 15:15:00|451.14|448.74|448.06|445.66|451.46|449.06|447.9|445.5|0
1650468000000|2022-04-20 15:20:00|447.9|445.5|447.74|445.34|448.87|446.47|447.42|445.02|0
1650468300000|2022-04-20 15:25:00|447.42|445.02|450.48|448.08|450.81|448.41|447.25|444.85|0
1650468600000|2022-04-20 15:30:00|450.32|447.92|455.75|453.35|457.54|455.14|449.51|447.11|0
1650468900000|2022-04-20 15:35:00|455.59|453.19|457.86|455.46|459.48|457.08|455.59|453.19|0
1650469200000|2022-04-20 15:40:00|457.7|455.3|460.13|457.73|460.46|458.06|457.37|454.97|0
1650469500000|2022-04-20 15:45:00|459.97|457.57|457.37|454.97|461.43|459.03|457.04|454.64|0
1650469800000|2022-04-20 15:50:00|457.53|455.13|455.58|453.18|457.85|455.45|454.13|451.73|0
1650470100000|2022-04-20 15:55:00|455.26|452.86|458.01|455.61|458.83|456.43|455.26|452.86|0
1650470400000|2022-04-20 16:00:00|458.5|456.1|458.66|456.26|458.99|456.59|457.69|455.29|0
1650470700000|2022-04-20 16:05:00|458.82|456.42|455.49|453.09|459.8|457.4|453.8|451.4|0
1650471000000|2022-04-20 16:10:00|455.58|453.18|451.86|449.46|455.58|453.18|451.05|448.65|0
1650471300000|2022-04-20 16:15:00|452.34|449.94|452.83|450.43|453.63|451.23|451.21|448.81|0
1650471600000|2022-04-20 16:20:00|452.66|450.26|451.86|449.46|453.15|450.75|451.05|448.65|0
1650471900000|2022-04-20 16:25:00|452.09|449.69|451.69|449.29|452.18|449.78|450.08|447.68|0
1650472200000|2022-04-20 16:30:00|451.29|448.89|455.89|453.49|456.21|453.81|451.05|448.65|0
1650472500000|2022-04-20 16:35:00|455.57|453.17|457.18|454.78|458.97|456.57|455.4|453|0
1650472800000|2022-04-20 16:40:00|456.86|454.46|457.02|454.62|457.83|455.43|456.05|453.65|0
1650473100000|2022-04-20 16:45:00|457.18|454.78|459.29|456.89|460.1|457.7|457.02|454.62|0
1650473400000|2022-04-20 16:50:00|459.45|457.05|460.26|457.86|462.22|459.82|459.45|457.05|0
1650473700000|2022-04-20 16:55:00|460.42|458.02|460.24|457.84|461.69|459.29|459.59|457.19|0
1650474000000|2022-04-20 17:00:00|460.32|457.92|462.36|459.96|463.17|460.77|460.08|457.68|0
1650474300000|2022-04-20 17:05:00|462.84|460.44|459.67|457.27|463.17|460.77|457.64|455.24|0
1650474600000|2022-04-20 17:10:00|459.1|456.7|462.51|460.11|463.49|461.09|458.94|456.54|0
1650474900000|2022-04-20 17:15:00|462.35|459.95|460.07|457.67|464.31|461.91|459.26|456.86|0
1650475200000|2022-04-20 17:20:00|459.82|457.42|460.56|458.16|461.05|458.65|459.26|456.86|0
1650475500000|2022-04-20 17:25:00|460.72|458.32|459.42|457.02|460.88|458.48|458.77|456.37|0
1650475800000|2022-04-20 17:30:00|459.74|457.34|459.74|457.34|460.72|458.32|458.28|455.88|0
1650476100000|2022-04-20 17:35:00|459.9|457.5|460.71|458.31|461.69|459.29|459.9|457.5|0
1650476400000|2022-04-20 17:40:00|460.55|458.15|464.13|461.73|464.29|461.89|460.55|458.15|0
1650476700000|2022-04-20 17:45:00|464.29|461.89|462.17|459.77|466.25|463.85|462.17|459.77|0
1650477000000|2022-04-20 17:50:00|462.01|459.61|460.38|457.98|462.17|459.77|460.22|457.82|0
1650477300000|2022-04-20 17:55:00|460.22|457.82|462.49|460.09|462.66|460.26|459.73|457.33|0
1650477600000|2022-04-20 18:00:00|462.33|459.93|462.73|460.33|464.12|461.72|460.86|458.46|0
1650477900000|2022-04-20 18:05:00|462.65|460.25|461.92|459.52|463.14|460.74|461.02|458.62|0
1650478200000|2022-04-20 18:10:00|462|459.6|459.23|456.83|462.49|460.09|459.23|456.83|0
1650478500000|2022-04-20 18:15:00|459.4|457|456.31|453.91|460.37|457.97|455.99|453.59|0
1650478800000|2022-04-20 18:20:00|456.15|453.75|455.83|453.43|456.8|454.4|455.18|452.78|0
1650479100000|2022-04-20 18:25:00|455.99|453.59|454.69|452.29|456.15|453.75|454.37|451.97|0
1650479400000|2022-04-20 18:30:00|454.53|452.13|453.4|451|455.18|452.78|453.24|450.84|0
1650479700000|2022-04-20 18:35:00|453.24|450.84|450.18|447.78|453.4|451|449.7|447.3|0
1650480000000|2022-04-20 18:40:00|449.85|447.45|449.53|447.13|450.98|448.58|449.05|446.65|0
1650480300000|2022-04-20 18:45:00|449.37|446.97|450.81|448.41|451.94|449.54|448.57|446.17|0
1650480600000|2022-04-20 18:50:00|450.49|448.09|443.92|441.52|450.65|448.25|443.6|441.2|0
1650480900000|2022-04-20 18:55:00|443.76|441.36|445.36|442.96|446|443.6|442.32|439.92|0
1650481200000|2022-04-20 19:00:00|445.68|443.28|449.52|447.12|450.49|448.09|444.88|442.48|0
1650481500000|2022-04-20 19:05:00|448.88|446.48|449.84|447.44|450|447.6|447.59|445.19|0
1650481800000|2022-04-20 19:10:00|450|447.6|453.54|451.14|454.35|451.95|448.72|446.32|0
1650482100000|2022-04-20 19:15:00|454.35|451.95|453.06|450.66|454.67|452.27|451.93|449.53|0
1650482400000|2022-04-20 19:20:00|453.22|450.82|453.7|451.3|454.35|451.95|452.41|450.01|0
1650482700000|2022-04-20 19:25:00|454.02|451.62|454.99|452.59|457.42|455.02|453.7|451.3|0
1650483000000|2022-04-20 19:30:00|455.47|453.07|451.28|448.88|455.64|453.24|451.12|448.72|0
1650483300000|2022-04-20 19:35:00|451.92|449.52|453.19|450.79|454.34|451.94|450.79|448.39|0
1650483600000|2022-04-20 19:40:00|453.03|450.63|454.64|452.24|455.13|452.73|452.95|450.55|0
1650483900000|2022-04-20 19:45:00|454.81|452.41|455.52|453.12|459.99|457.59|454.64|452.24|0
1650484200000|2022-04-20 19:50:00|453.25|450.85|448.08|445.68|453.9|451.5|447.44|445.04|0
1650484500000|2022-04-20 19:55:00|448.57|446.17|450.37|447.97|451.98|449.58|444.65|442.25|0
1650484800000|2022-04-20 20:00:00|450.21|447.81|456.01|453.61|457.14|454.74|449.89|447.49|0
1650485100000|2022-04-20 20:05:00|457.95|455.55|458.6|456.2|460.06|457.66|450.85|448.45|0
1650485400000|2022-04-20 20:10:00|458.35|455.95|457.14|454.74|458.44|456.04|456.65|454.25|0
1650485700000|2022-04-20 20:15:00|457.99|455.19|456.04|453.24|457.99|455.19|455.72|452.92|0
1650486000000|2022-04-20 20:20:00|455.88|453.08|455.8|453|456.53|453.73|455.23|452.43|0
1650486300000|2022-04-20 20:25:00|455.88|453.08|456.2|453.4|456.69|453.89|455.4|452.6|0
1650486600000|2022-04-20 20:30:00|456.12|453.32|458.3|455.5|458.79|455.99|456.04|453.24|0
1650486900000|2022-04-20 20:35:00|458.14|455.34|458.62|455.82|458.79|455.99|457.98|455.18|0
1650487200000|2022-04-20 20:40:00|458.79|455.99|458.46|455.66|458.79|455.99|458.14|455.34|0
1650487500000|2022-04-20 20:45:00|458.3|455.5|459.43|456.63|459.43|456.63|458.14|455.34|0
1650487800000|2022-04-20 20:50:00|459.35|456.55|459.59|456.79|459.75|456.95|459.35|456.55|0
1650488100000|2022-04-20 20:55:00|459.75|456.95|459.28|456.48|459.91|457.11|459.26|456.46|0
1650488400000|2022-04-20 21:00:00|459.17|456.37|459.18|456.38|459.26|456.46|459|456.2|0
1650488700000|2022-04-20 21:05:00|459.21|456.41|459.54|456.74|459.65|456.85|459.11|456.31|0
1650489000000|2022-04-20 21:10:00|459.51|456.71|459.82|457.02|459.92|457.12|459.49|456.69|0
1650489300000|2022-04-20 21:15:00|459.8|457|459.58|456.78|459.82|457.02|458.94|456.14|0
1650489600000|2022-04-20 21:20:00|459.53|456.73|459.63|456.83|459.65|456.85|459.46|456.66|0
1650489900000|2022-04-20 21:25:00|459.56|456.76|459.8|457|459.8|457|459.13|456.33|0
1650490200000|2022-04-20 21:30:00|459.85|457.05|460.1|457.3|460.1|457.3|459.82|457.02|0
1650490500000|2022-04-20 21:35:00|460.25|457.45|459.99|457.19|460.25|457.45|459.91|457.11|0
1650490800000|2022-04-20 21:40:00|460.01|457.21|459.91|457.11|460.01|457.21|459.77|456.97|0
1650491100000|2022-04-20 21:45:00|459.81|457.01|459.81|457.01|459.81|457.01|459.81|457.01|0
1650491400000|2022-04-20 21:50:00|459.79|456.99|459.56|456.76|459.81|457.01|459.47|456.67|0
1650491700000|2022-04-20 21:55:00|459.55|456.75|459.39|456.59|459.58|456.78|459.39|456.59|0
1650492000000|2022-04-20 22:00:00|458.67|455.87|459.88|457.08|460.61|457.81|458.59|455.79|0
1650492300000|2022-04-20 22:05:00|459.72|456.92|460.53|457.73|461.18|458.38|459.56|456.76|0
1650492600000|2022-04-20 22:10:00|460.69|457.89|459.63|456.83|460.85|458.05|459.23|456.43|0
1650492900000|2022-04-20 22:15:00|459.72|456.92|459.71|456.91|460.6|457.8|459.71|456.91|0
1650493200000|2022-04-20 22:20:00|459.79|456.99|460.52|457.72|460.85|458.05|459.79|456.99|0
1650493500000|2022-04-20 22:25:00|460.36|457.56|459.87|457.07|460.52|457.72|459.87|457.07|0
1650493800000|2022-04-20 22:30:00|460.03|457.23|461.66|458.86|461.82|459.02|459.87|457.07|0
1650494100000|2022-04-20 22:35:00|461.73|458.93|462.14|459.34|462.3|459.5|461.49|458.69|0
1650494400000|2022-04-20 22:40:00|461.98|459.18|460.84|458.04|462.14|459.34|460.68|457.88|0
1650494700000|2022-04-20 22:45:00|460.68|457.88|459.38|456.58|460.84|458.04|458.4|455.6|0
1650495000000|2022-04-20 22:50:00|459.54|456.74|459.7|456.9|460.67|457.87|459.54|456.74|0
1650495300000|2022-04-20 22:55:00|459.54|456.74|459.21|456.41|460.18|457.38|459.13|456.33|0
1650495600000|2022-04-20 23:00:00|459.05|456.25|459.53|456.73|459.7|456.9|459.05|456.25|0
1650495900000|2022-04-20 23:05:00|459.37|456.57|459.37|456.57|459.77|456.97|459.37|456.57|0
1650496200000|2022-04-20 23:10:00|459.53|456.73|458.88|456.08|459.69|456.89|458.72|455.92|0
1650496500000|2022-04-20 23:15:00|458.79|455.99|459.52|456.72|459.53|456.73|458.72|455.92|0
1650496800000|2022-04-20 23:20:00|459.44|456.64|459.2|456.4|459.44|456.64|458.87|456.07|0
1650497100000|2022-04-20 23:25:00|459.28|456.48|459.84|457.04|459.85|457.05|459.27|456.47|0
1650497400000|2022-04-20 23:30:00|460.01|457.21|460|457.2|460.17|457.37|459.52|456.72|0
1650497700000|2022-04-20 23:35:00|460.17|457.37|460.33|457.53|460.49|457.69|459.84|457.04|0
1650498000000|2022-04-20 23:40:00|460.49|457.69|461.3|458.5|461.3|458.5|460.33|457.53|0
1650498300000|2022-04-20 23:45:00|461.46|458.66|461.46|458.66|461.62|458.82|460.65|457.85|0
1650498600000|2022-04-20 23:50:00|461.62|458.82|461.46|458.66|462.11|459.31|461.29|458.49|0
1650498900000|2022-04-20 23:55:00|461.29|458.49|460.64|457.84|461.62|458.82|460.64|457.84|0
1650499200000|2022-04-21 00:00:00|460.48|457.68|461.37|458.57|462.75|459.95|460.48|457.68|0
1650499500000|2022-04-21 00:05:00|461.45|458.65|462.1|459.3|462.59|459.79|461.45|458.65|0
1650499800000|2022-04-21 00:10:00|461.94|459.14|461.45|458.65|462.26|459.46|461.45|458.65|0
1650500100000|2022-04-21 00:15:00|461.29|458.49|462.75|459.95|463.07|460.27|461.29|458.49|0
1650500400000|2022-04-21 00:20:00|462.66|459.86|462.09|459.29|462.75|459.95|461.61|458.81|0
1650500700000|2022-04-21 00:25:00|462.26|459.46|462.09|459.29|462.58|459.78|462.09|459.29|0
1650501000000|2022-04-21 00:30:00|462.17|459.37|462.74|459.94|462.9|460.1|462.09|459.29|0
1650501300000|2022-04-21 00:35:00|462.58|459.78|461.44|458.64|462.9|460.1|461.27|458.47|0
1650501600000|2022-04-21 00:40:00|461.27|458.47|461.92|459.12|461.92|459.12|461.27|458.47|0
1650501900000|2022-04-21 00:45:00|462.09|459.29|460.95|458.15|462.09|459.29|460.62|457.82|0
1650502200000|2022-04-21 00:50:00|460.78|457.98|460.7|457.9|461.11|458.31|460.46|457.66|0
1650502500000|2022-04-21 00:55:00|460.78|457.98|461.27|458.47|461.75|458.95|460.62|457.82|0
1650502800000|2022-04-21 01:00:00|461.43|458.63|461.26|458.46|461.92|459.12|461.18|458.38|0
1650503100000|2022-04-21 01:05:00|461.1|458.3|460.45|457.65|461.1|458.3|460.13|457.33|0
1650503400000|2022-04-21 01:10:00|460.61|457.81|460.61|457.81|460.77|457.97|459.96|457.16|0
1650503700000|2022-04-21 01:15:00|460.77|457.97|461.42|458.62|461.58|458.78|460.61|457.81|0
1650504000000|2022-04-21 01:20:00|461.33|458.53|460.6|457.8|461.42|458.62|460.12|457.32|0
1650504300000|2022-04-21 01:25:00|460.44|457.64|460.44|457.64|460.77|457.97|459.95|457.15|0
1650504600000|2022-04-21 01:30:00|460.52|457.72|462.06|459.26|462.23|459.43|460.11|457.31|0
1650504900000|2022-04-21 01:35:00|461.98|459.18|462.55|459.75|463.2|460.4|461.9|459.1|0
1650505200000|2022-04-21 01:40:00|462.39|459.59|464.42|461.62|464.83|462.03|462.22|459.42|0
1650505500000|2022-04-21 01:45:00|464.66|461.86|464.5|461.7|464.99|462.19|464.25|461.45|0
1650505800000|2022-04-21 01:50:00|464.34|461.54|464.5|461.7|464.82|462.02|464.17|461.37|0
1650506100000|2022-04-21 01:55:00|464.66|461.86|464.33|461.53|464.99|462.19|464.17|461.37|0
1650506400000|2022-04-21 02:00:00|464.49|461.69|463.68|460.88|464.49|461.69|463.35|460.55|0
1650506700000|2022-04-21 02:05:00|463.51|460.71|464.98|462.18|465.47|462.67|463.51|460.71|0
1650507000000|2022-04-21 02:10:00|465.14|462.34|465.14|462.34|465.63|462.83|464.98|462.18|0
1650507300000|2022-04-21 02:15:00|465.3|462.5|465.63|462.83|465.63|462.83|465.14|462.34|0
1650507600000|2022-04-21 02:20:00|465.46|462.66|464.81|462.01|465.46|462.66|464.65|461.85|0
1650507900000|2022-04-21 02:25:00|464.72|461.92|464.32|461.52|464.81|462.01|464.32|461.52|0
1650508200000|2022-04-21 02:30:00|464.15|461.35|464.48|461.68|464.64|461.84|464.15|461.35|0
1650508500000|2022-04-21 02:35:00|464.39|461.59|463.5|460.7|464.48|461.68|463.34|460.54|0
1650508800000|2022-04-21 02:40:00|463.58|460.78|463.98|461.18|464.15|461.35|463.5|460.7|0
1650509100000|2022-04-21 02:45:00|464.15|461.35|463.82|461.02|464.15|461.35|463.49|460.69|0
1650509400000|2022-04-21 02:50:00|463.9|461.1|463.49|460.69|463.9|461.1|463.17|460.37|0
1650509700000|2022-04-21 02:55:00|463.57|460.77|463.98|461.18|464.3|461.5|463.49|460.69|0
1650510000000|2022-04-21 03:00:00|464.14|461.34|464.14|461.34|464.79|461.99|463.98|461.18|0
1650510300000|2022-04-21 03:05:00|463.98|461.18|464.3|461.5|464.3|461.5|463.97|461.17|0
1650510600000|2022-04-21 03:10:00|464.46|461.66|462.99|460.19|464.46|461.66|462.99|460.19|0
1650510900000|2022-04-21 03:15:00|462.91|460.11|462.67|459.87|463.32|460.52|462.5|459.7|0
1650511200000|2022-04-21 03:20:00|462.5|459.7|462.01|459.21|462.5|459.7|461.36|458.56|0
1650511500000|2022-04-21 03:25:00|461.85|459.05|462.01|459.21|462.34|459.54|461.52|458.72|0
1650511800000|2022-04-21 03:30:00|461.85|459.05|462.01|459.21|462.82|460.02|461.85|459.05|0
1650512100000|2022-04-21 03:35:00|462.17|459.37|461.19|458.39|462.17|459.37|461.03|458.23|0
1650512400000|2022-04-21 03:40:00|461.36|458.56|461.52|458.72|461.68|458.88|461.19|458.39|0
1650512700000|2022-04-21 03:45:00|461.59|458.79|461.68|458.88|462.17|459.37|461.52|458.72|0
1650513000000|2022-04-21 03:50:00|461.75|458.95|460.86|458.06|461.75|458.95|460.86|458.06|0
1650513300000|2022-04-21 03:55:00|460.7|457.9|460.53|457.73|460.86|458.06|460.21|457.41|0
1650513600000|2022-04-21 04:00:00|460.7|457.9|460.86|458.06|461.18|458.38|460.53|457.73|0
1650513900000|2022-04-21 04:05:00|460.93|458.13|461.67|458.87|461.67|458.87|460.93|458.13|0
1650514200000|2022-04-21 04:10:00|461.83|459.03|461.83|459.03|461.99|459.19|461.18|458.38|0
1650514500000|2022-04-21 04:15:00|461.99|459.19|461.83|459.03|462.32|459.52|461.66|458.86|0
1650514800000|2022-04-21 04:20:00|461.66|458.86|461.66|458.86|461.9|459.1|461.5|458.7|0
1650515100000|2022-04-21 04:25:00|461.82|459.02|461.66|458.86|461.98|459.18|461.33|458.53|0
1650515400000|2022-04-21 04:30:00|461.57|458.77|461.9|459.1|462.47|459.67|461.57|458.77|0
1650515700000|2022-04-21 04:35:00|461.82|459.02|462.14|459.34|462.31|459.51|461.82|459.02|0
1650516000000|2022-04-21 04:40:00|462.22|459.42|462.3|459.5|462.3|459.5|461.98|459.18|0
1650516300000|2022-04-21 04:45:00|462.14|459.34|462.46|459.66|462.79|459.99|462.14|459.34|0
1650516600000|2022-04-21 04:50:00|462.38|459.58|462.79|459.99|462.79|459.99|462.3|459.5|0
1650516900000|2022-04-21 04:55:00|462.95|460.15|462.78|459.98|462.95|460.15|462.62|459.82|0
1650517200000|2022-04-21 05:00:00|462.86|460.06|461.97|459.17|463.11|460.31|461.32|458.52|0
1650517500000|2022-04-21 05:05:00|462.13|459.33|462.94|460.14|464.74|461.94|462.05|459.25|0
1650517800000|2022-04-21 05:10:00|463.1|460.3|466.2|463.4|466.37|463.57|462.78|459.98|0
1650518100000|2022-04-21 05:15:00|466.37|463.57|467.05|464.25|467.67|464.87|466.2|463.4|0
1650518400000|2022-04-21 05:20:00|466.88|464.08|466.61|463.81|467.05|464.25|466.2|463.4|0
1650518700000|2022-04-21 05:25:00|466.53|463.73|465.47|462.67|466.61|463.81|465.14|462.34|0
1650519000000|2022-04-21 05:30:00|465.63|462.83|464.16|461.36|465.63|462.83|463.91|461.11|0
1650519300000|2022-04-21 05:35:00|464.48|461.68|464.48|461.68|464.64|461.84|463.99|461.19|0
1650519600000|2022-04-21 05:40:00|464.64|461.84|465.46|462.66|465.46|462.66|464.64|461.84|0
1650519900000|2022-04-21 05:45:00|465.3|462.5|464.64|461.84|465.46|462.66|464.31|461.51|0
1650520200000|2022-04-21 05:50:00|464.8|462|464.31|461.51|465.95|463.15|464.15|461.35|0
1650520500000|2022-04-21 05:55:00|464.23|461.43|463.33|460.53|464.47|461.67|462.92|460.12|0
1650520800000|2022-04-21 06:00:00|463.49|460.69|461.94|459.14|463.49|460.69|461.21|458.41|0
1650521100000|2022-04-21 06:05:00|461.86|459.06|461.37|458.57|462.35|459.55|461.37|458.57|0
1650521400000|2022-04-21 06:10:00|461.53|458.73|460.23|457.43|462.02|459.22|459.5|456.7|0
1650521700000|2022-04-21 06:15:00|459.91|457.11|459.74|456.94|460.15|457.35|458.28|455.48|0
1650522000000|2022-04-21 06:20:00|459.42|456.62|460.55|457.75|461.04|458.24|459.42|456.62|0
1650522300000|2022-04-21 06:25:00|460.39|457.59|460.88|458.08|461.36|458.56|459.74|456.94|0
1650522600000|2022-04-21 06:30:00|460.95|458.15|459.74|456.94|461.53|458.73|459.57|456.77|0
1650522900000|2022-04-21 06:35:00|459.65|456.85|459.97|457.17|460.71|457.91|459.25|456.45|0
1650523200000|2022-04-21 06:40:00|460.06|457.26|460.54|457.74|461.19|458.39|459.97|457.17|0
1650523500000|2022-04-21 06:45:00|460.38|457.58|461.11|458.31|461.84|459.04|460.22|457.42|0
1650523800000|2022-04-21 06:50:00|461.03|458.23|461.84|459.04|461.84|459.04|460.22|457.42|0
1650524100000|2022-04-21 06:55:00|462.08|459.28|462.49|459.69|463.47|460.67|461.68|458.88|0
1650524400000|2022-04-21 07:00:00|463.14|460.34|461.02|458.22|463.14|460.34|459.89|457.09|0
1650524700000|2022-04-21 07:05:00|460.66|458.26|462.61|460.21|462.61|460.21|459.85|457.45|0
1650525000000|2022-04-21 07:10:00|462.2|459.8|463.1|460.7|463.42|461.02|460.82|458.42|0
1650525300000|2022-04-21 07:15:00|462.93|460.53|463.42|461.02|464.89|462.49|462.93|460.53|0
1650525600000|2022-04-21 07:20:00|463.58|461.18|464.56|462.16|464.56|462.16|460.98|458.58|0
1650525900000|2022-04-21 07:25:00|464.48|462.08|465.37|462.97|465.37|462.97|462.52|460.12|0
1650526200000|2022-04-21 07:30:00|465.54|463.14|465.29|462.89|465.54|463.14|463.58|461.18|0
1650526500000|2022-04-21 07:35:00|465.37|462.97|466.92|464.52|467.82|465.42|465.21|462.81|0
1650526800000|2022-04-21 07:40:00|467.08|464.68|465.69|463.29|467.99|465.59|465.69|463.29|0
1650527100000|2022-04-21 07:45:00|466.1|463.7|465|462.6|469.81|467.41|465|462.6|0
1650527400000|2022-04-21 07:50:00|465.08|462.68|466.63|464.23|466.8|464.4|464.83|462.43|0
1650527700000|2022-04-21 07:55:00|466.55|464.15|470.74|468.34|471.56|469.16|466.38|463.98|0
1650528000000|2022-04-21 08:00:00|470.57|468.17|471.23|468.83|471.89|469.49|469.75|467.35|0
1650528300000|2022-04-21 08:05:00|471.14|468.74|471.88|469.48|472.38|469.98|470.81|468.41|0
1650528600000|2022-04-21 08:10:00|471.96|469.56|472.21|469.81|472.38|469.98|471.06|468.66|0
1650528900000|2022-04-21 08:15:00|472.38|469.98|472.04|469.64|473.36|470.96|471.71|469.31|0
1650529200000|2022-04-21 08:20:00|471.88|469.48|470.56|468.16|472.37|469.97|470.56|468.16|0
1650529500000|2022-04-21 08:25:00|470.23|467.83|470.72|468.32|471.05|468.65|470.23|467.83|0
1650529800000|2022-04-21 08:30:00|470.56|468.16|471.54|469.14|471.71|469.31|470.23|467.83|0
1650530100000|2022-04-21 08:35:00|471.38|468.98|470.55|468.15|471.54|469.14|470.22|467.82|0
1650530400000|2022-04-21 08:40:00|470.72|468.32|470.72|468.32|471.05|468.65|470.47|468.07|0
1650530700000|2022-04-21 08:45:00|471.04|468.64|470.88|468.48|471.37|468.97|470.71|468.31|0
1650531000000|2022-04-21 08:50:00|471.04|468.64|472.36|469.96|473.02|470.62|470.96|468.56|0
1650531300000|2022-04-21 08:55:00|472.19|469.79|472.68|470.28|472.85|470.45|471.7|469.3|0
1650531600000|2022-04-21 09:00:00|472.52|470.12|469.06|466.66|473.01|470.61|468.9|466.5|0
1650531900000|2022-04-21 09:05:00|468.73|466.33|469.96|467.56|469.96|467.56|468.41|466.01|0
1650532200000|2022-04-21 09:10:00|469.88|467.48|470.37|467.97|470.54|468.14|469.72|467.32|0
1650532500000|2022-04-21 09:15:00|470.21|467.81|470.54|468.14|470.94|468.54|469.63|467.23|0
1650532800000|2022-04-21 09:20:00|470.53|468.13|471.03|468.63|471.43|469.03|470.21|467.81|0
1650533100000|2022-04-21 09:25:00|470.86|468.46|471.02|468.62|471.52|469.12|470.7|468.3|0
1650533400000|2022-04-21 09:30:00|470.86|468.46|469.54|467.14|471.19|468.79|469.29|466.89|0
1650533700000|2022-04-21 09:35:00|469.71|467.31|468.39|465.99|469.87|467.47|467.41|465.01|0
1650534000000|2022-04-21 09:40:00|468.55|466.15|468.55|466.15|469.05|466.65|468.22|465.82|0
1650534300000|2022-04-21 09:45:00|468.39|465.99|469.21|466.81|469.37|466.97|468.06|465.66|0
1650534600000|2022-04-21 09:50:00|469.04|466.64|468.55|466.15|469.04|466.64|467.89|465.49|0
1650534900000|2022-04-21 09:55:00|468.63|466.23|468.38|465.98|468.87|466.47|468.22|465.82|0
1650535200000|2022-04-21 10:00:00|468.22|465.82|468.05|465.65|468.46|466.06|467.4|465|0
1650535500000|2022-04-21 10:05:00|468.21|465.81|469.69|467.29|469.69|467.29|467.89|465.49|0
1650535800000|2022-04-21 10:10:00|469.53|467.13|470.02|467.62|470.02|467.62|468.87|466.47|0
1650536100000|2022-04-21 10:15:00|469.85|467.45|470.18|467.78|470.34|467.94|469.36|466.96|0
1650536400000|2022-04-21 10:20:00|470.26|467.86|470.34|467.94|470.51|468.11|469.76|467.36|0
1650536700000|2022-04-21 10:25:00|470.51|468.11|470.83|468.43|471|468.6|470.18|467.78|0
1650537000000|2022-04-21 10:30:00|471|468.6|471.98|469.58|471.98|469.58|470.67|468.27|0
1650537300000|2022-04-21 10:35:00|471.82|469.42|471.49|469.09|471.98|469.58|470.99|468.59|0
1650537600000|2022-04-21 10:40:00|471.65|469.25|471.89|469.49|471.98|469.58|470.99|468.59|0
1650537900000|2022-04-21 10:45:00|471.98|469.58|472.31|469.91|473.13|470.73|471.65|469.25|0
1650538200000|2022-04-21 10:50:00|472.14|469.74|472.3|469.9|472.47|470.07|471.81|469.41|0
1650538500000|2022-04-21 10:55:00|472.14|469.74|472.05|469.65|472.3|469.9|471.31|468.91|0
1650538800000|2022-04-21 11:00:00|472.47|470.07|471.31|468.91|472.47|470.07|470.98|468.58|0
1650539100000|2022-04-21 11:05:00|471.15|468.75|470.81|468.41|471.31|468.91|469.99|467.59|0
1650539400000|2022-04-21 11:10:00|470.65|468.25|471.47|469.07|471.8|469.4|470.16|467.76|0
1650539700000|2022-04-21 11:15:00|471.14|468.74|472.62|470.22|473.45|471.05|471.14|468.74|0
1650540000000|2022-04-21 11:20:00|472.46|470.06|473.28|470.88|473.45|471.05|472.46|470.06|0
1650540300000|2022-04-21 11:25:00|473.44|471.04|474.93|472.53|474.93|472.53|473.19|470.79|0
1650540600000|2022-04-21 11:30:00|474.76|472.36|474.34|471.94|475.26|472.86|473.28|470.88|0
1650540900000|2022-04-21 11:35:00|474.27|471.87|473.44|471.04|474.27|471.87|473.27|470.87|0
1650541200000|2022-04-21 11:40:00|473.6|471.2|472.94|470.54|474.1|471.7|472.94|470.54|0
1650541500000|2022-04-21 11:45:00|472.78|470.38|473.43|471.03|473.6|471.2|472.52|470.12|0
1650541800000|2022-04-21 11:50:00|473.27|470.87|474.59|472.19|474.59|472.19|472.77|470.37|0
1650542100000|2022-04-21 11:55:00|474.42|472.02|474.83|472.43|475.74|473.34|474.42|472.02|0
1650542400000|2022-04-21 12:00:00|474.58|472.18|475.57|473.17|475.91|473.51|474.42|472.02|0
1650542700000|2022-04-21 12:05:00|475.49|473.09|475.08|472.68|475.57|473.17|473.92|471.52|0
1650543000000|2022-04-21 12:10:00|474.91|472.51|474.58|472.18|475.08|472.68|473.92|471.52|0
1650543300000|2022-04-21 12:15:00|474.41|472.01|472.92|470.52|474.74|472.34|472.84|470.44|0
1650543600000|2022-04-21 12:20:00|472.76|470.36|473.42|471.02|473.58|471.18|472.76|470.36|0
1650543900000|2022-04-21 12:25:00|473.5|471.1|472.92|470.52|473.58|471.18|472.76|470.36|0
1650544200000|2022-04-21 12:30:00|472.83|470.43|472.66|470.26|474.4|472|472.09|469.69|0
1650544500000|2022-04-21 12:35:00|472.83|470.43|474.72|472.32|474.89|472.49|472.58|470.18|0
1650544800000|2022-04-21 12:40:00|474.89|472.49|475.54|473.14|475.71|473.31|474.39|471.99|0
1650545100000|2022-04-21 12:45:00|475.71|473.31|475.38|472.98|475.71|473.31|475.05|472.65|0
1650545400000|2022-04-21 12:50:00|475.21|472.81|476.86|474.46|476.86|474.46|475.21|472.81|0
1650545700000|2022-04-21 12:55:00|476.7|474.3|477.02|474.62|477.19|474.79|475.95|473.55|0
1650546000000|2022-04-21 13:00:00|476.69|474.29|475.7|473.3|477.69|475.29|475.54|473.14|0
1650546300000|2022-04-21 13:05:00|475.54|473.14|475.37|472.97|475.54|473.14|474.87|472.47|0
1650546600000|2022-04-21 13:10:00|475.53|473.13|476.05|473.65|477.02|474.62|475.37|472.97|0
1650546900000|2022-04-21 13:15:00|475.72|473.32|476.63|474.23|477.21|474.81|475.56|473.16|0
1650547200000|2022-04-21 13:20:00|476.55|474.15|476.38|473.98|476.71|474.31|475.89|473.49|0
1650547500000|2022-04-21 13:25:00|476.54|474.14|475.72|473.32|476.71|474.31|475.06|472.66|0
1650547800000|2022-04-21 13:30:00|476.21|473.81|483.83|481.43|484.17|481.77|476.21|473.81|0
1650548100000|2022-04-21 13:35:00|484.17|481.77|479.18|476.78|484.83|482.43|477.36|474.96|0
1650548400000|2022-04-21 13:40:00|479.52|477.12|480.67|478.27|481.5|479.1|478.19|475.79|0
1650548700000|2022-04-21 13:45:00|480.84|478.44|482.83|480.43|483|480.6|478.68|476.28|0
1650549000000|2022-04-21 13:50:00|483.99|481.59|482.5|480.1|485.49|483.09|482.5|480.1|0
1650549300000|2022-04-21 13:55:00|481.66|479.26|481.16|478.76|483.33|480.93|481.16|478.76|0
1650549600000|2022-04-21 14:00:00|481.66|479.26|481.33|478.93|481.66|479.26|478.84|476.44|0
1650549900000|2022-04-21 14:05:00|481.24|478.84|476.52|474.12|481.24|478.84|475.2|472.8|0
1650550200000|2022-04-21 14:10:00|476.69|474.29|475.86|473.46|478.67|476.27|474.38|471.98|0
1650550500000|2022-04-21 14:15:00|475.53|473.13|472.66|470.26|477.45|475.05|472.66|470.26|0
1650550800000|2022-04-21 14:20:00|472.33|469.93|473.36|470.96|475.01|472.61|470.85|468.45|0
1650551100000|2022-04-21 14:25:00|472.7|470.3|476.82|474.42|477.65|475.25|471.55|469.15|0
1650551400000|2022-04-21 14:30:00|476.65|474.25|477.39|474.99|477.81|475.41|475.83|473.43|0
1650551700000|2022-04-21 14:35:00|477.72|475.32|474.67|472.27|478.47|476.07|473.35|470.95|0
1650552000000|2022-04-21 14:40:00|474.83|472.43|472.36|469.96|475|472.6|470.88|468.48|0
1650552300000|2022-04-21 14:45:00|472.52|470.12|467.27|464.87|472.52|470.12|466.62|464.22|0
1650552600000|2022-04-21 14:50:00|466.94|464.54|467.64|465.24|469.24|466.84|466.5|464.1|0
1650552900000|2022-04-21 14:55:00|467.31|464.91|468.95|466.55|469.44|467.04|466.33|463.93|0
1650553200000|2022-04-21 15:00:00|468.13|465.73|469.93|467.53|470.75|468.35|467.31|464.91|0
1650553500000|2022-04-21 15:05:00|470.25|467.85|467.63|465.23|470.42|468.02|466.16|463.76|0
1650553800000|2022-04-21 15:10:00|466.98|464.58|468.94|466.54|470.74|468.34|466.98|464.58|0
1650554100000|2022-04-21 15:15:00|469.27|466.87|468.12|465.72|469.27|466.87|465.34|462.94|0
1650554400000|2022-04-21 15:20:00|467.95|465.55|465.99|463.59|468.45|466.05|462.73|460.33|0
1650554700000|2022-04-21 15:25:00|465.91|463.51|464.85|462.45|468.93|466.53|463.87|461.47|0
1650555000000|2022-04-21 15:30:00|464.19|461.79|461.34|458.94|465.01|462.61|459.64|457.24|0
1650555300000|2022-04-21 15:35:00|462.07|459.67|460.12|457.72|462.89|460.49|459.47|457.07|0
1650555600000|2022-04-21 15:40:00|459.96|457.56|457.23|454.83|460.12|457.72|456.91|454.51|0
1650555900000|2022-04-21 15:45:00|457.39|454.99|457.39|454.99|458.04|455.64|455.94|453.54|0
1650556200000|2022-04-21 15:50:00|457.23|454.83|456.9|454.5|458.84|456.44|455.77|453.37|0
1650556500000|2022-04-21 15:55:00|457.06|454.66|452.38|449.98|457.06|454.66|452.22|449.82|0
1650556800000|2022-04-21 16:00:00|452.55|450.15|450.06|447.66|454.72|452.32|449.65|447.25|0
1650557100000|2022-04-21 16:05:00|449.58|447.18|449.41|447.01|452.79|450.39|448.77|446.37|0
1650557400000|2022-04-21 16:10:00|449.25|446.85|449.09|446.69|451.02|448.62|447.17|444.77|0
1650557700000|2022-04-21 16:15:00|448.61|446.21|450.69|448.29|451.01|448.61|447.97|445.57|0
1650558000000|2022-04-21 16:20:00|450.29|447.89|446.37|443.97|451.33|448.93|446.21|443.81|0
1650558300000|2022-04-21 16:25:00|446.21|443.81|446.37|443.97|449.09|446.69|445.57|443.17|0
1650558600000|2022-04-21 16:30:00|446.21|443.81|450.11|447.71|451.15|448.75|445.57|443.17|0
1650558900000|2022-04-21 16:35:00|449.87|447.47|448.11|445.71|451.95|449.55|447.31|444.91|0
1650559200000|2022-04-21 16:40:00|448.43|446.03|448.98|446.58|450.58|448.18|447.47|445.07|0
1650559500000|2022-04-21 16:45:00|448.9|446.5|445.87|443.47|450.02|447.62|444.91|442.51|0
1650559800000|2022-04-21 16:50:00|445.62|443.22|441.41|439.01|445.62|443.22|440.78|438.38|0
1650560100000|2022-04-21 16:55:00|441.25|438.85|440.78|438.38|443.79|441.39|440.78|438.38|0
1650560400000|2022-04-21 17:00:00|440.3|437.9|438.2|435.8|442.22|439.82|437.04|434.64|0
1650560700000|2022-04-21 17:05:00|438.35|435.95|437.72|435.32|438.51|436.11|437.25|434.85|0
1650561000000|2022-04-21 17:10:00|437.88|435.48|439.77|437.37|440.25|437.85|437.24|434.84|0
1650561300000|2022-04-21 17:15:00|438.98|436.58|434.09|431.69|439.77|437.37|433.15|430.75|0
1650561600000|2022-04-21 17:20:00|433.3|430.9|440.92|438.52|443.3|440.9|433.3|430.9|0
1650561900000|2022-04-21 17:25:00|441.08|438.68|444.41|442.01|445.37|442.97|438.07|435.67|0
1650562200000|2022-04-21 17:30:00|444.73|442.33|442.66|440.26|446.8|444.4|442.35|439.95|0
1650562500000|2022-04-21 17:35:00|442.35|439.95|438.22|435.82|442.35|439.95|436.8|434.4|0
1650562800000|2022-04-21 17:40:00|437.59|435.19|437.75|435.35|440.76|438.36|435.7|433.3|0
1650563100000|2022-04-21 17:45:00|437.59|435.19|439.6|437.2|442.62|440.22|436.33|433.93|0
1650563400000|2022-04-21 17:50:00|439.28|436.88|436.27|433.87|439.6|437.2|436.27|433.87|0
1650563700000|2022-04-21 17:55:00|436.67|434.27|434.38|431.98|437.54|435.14|433.28|430.88|0
1650564000000|2022-04-21 18:00:00|433.67|431.27|428.08|425.2|433.67|431.27|425.83|422.95|0
1650564300000|2022-04-21 18:05:00|427.92|425.04|430.11|427.23|430.11|427.23|427.61|424.73|0
1650564600000|2022-04-21 18:10:00|429.64|426.76|427.76|424.88|430.89|428.01|427.45|424.57|0
1650564900000|2022-04-21 18:15:00|427.92|425.04|428.39|425.51|430.11|427.23|426.51|423.63|0
1650565200000|2022-04-21 18:20:00|428.54|425.66|427.13|424.25|432.46|429.58|427.13|424.25|0
1650565500000|2022-04-21 18:25:00|427.29|424.41|428.45|426.05|430.73|427.85|427.13|424.25|0
1650565800000|2022-04-21 18:30:00|427.9|425.5|432.05|429.65|433|430.6|426.58|424.18|0
1650566100000|2022-04-21 18:35:00|431.74|429.34|429.54|427.14|436.14|433.74|429.07|426.67|0
1650566400000|2022-04-21 18:40:00|429.7|427.3|424.55|422.15|430.33|427.93|424.39|421.99|0
1650566700000|2022-04-21 18:45:00|424.7|422.3|421.28|418.88|424.7|422.3|420.82|418.42|0
1650567000000|2022-04-21 18:50:00|421.59|419.19|421.7|418.82|423.78|420.9|420.9|418.02|0
1650567300000|2022-04-21 18:55:00|421.08|418.2|420.3|417.42|421.54|418.66|418.45|415.57|0
1650567600000|2022-04-21 19:00:00|420|417.12|414.75|411.87|420.15|417.27|414.6|411.72|0
1650567900000|2022-04-21 19:05:00|415.22|412.34|413.52|410.64|417.83|414.95|413.52|410.64|0
1650568200000|2022-04-21 19:10:00|413.22|410.34|414.17|411.29|415.53|412.65|412.19|409.31|0
1650568500000|2022-04-21 19:15:00|414.63|411.75|415.24|412.36|417.09|414.21|411.87|408.99|0
1650568800000|2022-04-21 19:20:00|415.4|412.52|418.78|415.9|418.78|415.9|413.09|410.21|0
1650569100000|2022-04-21 19:25:00|418.63|415.75|422.03|419.15|422.81|419.93|414.63|411.75|0
1650569400000|2022-04-21 19:30:00|420.79|417.91|414.5|411.62|421.76|418.88|414.35|411.47|0
1650569700000|2022-04-21 19:35:00|414.2|411.32|411.86|408.74|414.2|411.32|409.52|406.6|0
1650570000000|2022-04-21 19:40:00|412.17|409.05|416.89|413.77|417.04|413.92|412.17|409.05|0
1650570300000|2022-04-21 19:45:00|416.74|413.62|407.7|404.58|416.74|413.62|407.55|404.43|0
1650570600000|2022-04-21 19:50:00|409.68|406.56|415.21|412.09|417.53|414.41|409.68|406.56|0
1650570900000|2022-04-21 19:55:00|415.68|412.56|412.9|409.78|415.68|412.56|410.3|407.18|0
1650571200000|2022-04-21 20:00:00|411.83|408.71|409.07|405.95|411.83|408.71|408|404.88|0
1650571500000|2022-04-21 20:05:00|409.23|406.11|409.85|407.45|411.38|408.98|408.33|405.8|0
1650571800000|2022-04-21 20:10:00|410|407.6|411.07|408.67|412.68|410.28|407.1|404.7|0
1650572100000|2022-04-21 20:15:00|411.58|408.78|410.51|407.71|412.5|409.7|409.9|407.1|0
1650572400000|2022-04-21 20:20:00|410.35|407.55|410.35|407.55|411.12|408.32|409.66|406.86|0
1650572700000|2022-04-21 20:25:00|410.96|408.16|409.58|406.78|412.19|409.39|409.35|406.55|0
1650573000000|2022-04-21 20:30:00|409.74|406.94|409.96|407.16|410.65|407.85|408.67|405.87|0
1650573300000|2022-04-21 20:35:00|410.04|407.24|409.5|406.7|410.5|407.7|409.12|406.32|0
1650573600000|2022-04-21 20:40:00|409.27|406.47|410.19|407.39|410.65|407.85|409.27|406.47|0
1650573900000|2022-04-21 20:45:00|410.34|407.54|410.03|407.23|411.26|408.46|409.73|406.93|0
1650574200000|2022-04-21 20:50:00|410.19|407.39|409.27|406.47|410.34|407.54|409.11|406.31|0
1650574500000|2022-04-21 20:55:00|409.42|406.62|409.75|406.95|410.34|407.54|408.96|406.16|0
1650574800000|2022-04-21 21:00:00|409.88|407.08|410.16|407.36|410.34|407.54|409.85|407.05|0
1650575100000|2022-04-21 21:05:00|410.14|407.34|410.01|407.21|410.34|407.54|410.01|407.21|0
1650575400000|2022-04-21 21:10:00|410|407.2|409.78|406.98|410|407.2|409.78|406.98|0
1650575700000|2022-04-21 21:15:00|409.67|406.87|409.47|406.67|409.67|406.87|409.4|406.6|0
1650576000000|2022-04-21 21:20:00|409.49|406.69|409.8|407|409.8|407|409.35|406.55|0
1650576300000|2022-04-21 21:25:00|409.81|407.01|409.8|407|409.86|407.06|409.8|407|0
1650576600000|2022-04-21 21:30:00|409.81|407.01|409.81|407.01|409.84|407.04|409.71|406.91|0
1650576900000|2022-04-21 21:35:00|409.8|407|409.8|407|409.8|407|409.8|407|0
1650577200000|2022-04-21 21:40:00|409.79|406.99|409.73|406.93|409.79|406.99|409.73|406.93|0
1650577500000|2022-04-21 21:45:00|409.83|407.03|409.83|407.03|409.83|407.03|409.79|406.99|0
1650577800000|2022-04-21 21:50:00|409.79|406.99|409.5|406.7|409.85|407.05|409.47|406.67|0
1650578100000|2022-04-21 21:55:00|409.43|406.63|409.91|407.11|410|407.2|409.4|406.6|0
1650578400000|2022-04-21 22:00:00|410.69|407.89|408.32|405.52|410.77|407.97|408.01|405.21|0
1650578700000|2022-04-21 22:05:00|408.47|405.67|409.69|406.89|410.15|407.35|408.32|405.52|0
1650579000000|2022-04-21 22:10:00|409.84|407.04|409.53|406.73|409.84|407.04|408.47|405.67|0
1650579300000|2022-04-21 22:15:00|409.46|406.66|409.99|407.19|410.14|407.34|409.08|406.28|0
1650579600000|2022-04-21 22:20:00|410.14|407.34|411.06|408.26|411.67|408.87|409.99|407.19|0
1650579900000|2022-04-21 22:25:00|410.91|408.11|410.75|407.95|411.06|408.26|410.14|407.34|0
1650580200000|2022-04-21 22:30:00|411.06|408.26|412.43|409.63|412.59|409.79|411.06|408.26|0
1650580500000|2022-04-21 22:35:00|412.59|409.79|411.97|409.17|412.59|409.79|411.67|408.87|0
1650580800000|2022-04-21 22:40:00|411.82|409.02|411.66|408.86|412.12|409.32|411.43|408.63|0
1650581100000|2022-04-21 22:45:00|411.82|409.02|411.05|408.25|412.04|409.24|410.9|408.1|0
1650581400000|2022-04-21 22:50:00|410.9|408.1|410.13|407.33|411.05|408.25|409.97|407.17|0
1650581700000|2022-04-21 22:55:00|410.28|407.48|410.43|407.63|410.43|407.63|409.97|407.17|0
1650582000000|2022-04-21 23:00:00|410.28|407.48|409.66|406.86|411.66|408.86|409.66|406.86|0
1650582300000|2022-04-21 23:05:00|409.36|406.56|408.75|405.95|409.51|406.71|408.14|405.34|0
1650582600000|2022-04-21 23:10:00|409.05|406.25|408.97|406.17|409.66|406.86|408.74|405.94|0
1650582900000|2022-04-21 23:15:00|408.9|406.1|409.5|406.7|409.88|407.08|408.9|406.1|0
1650583200000|2022-04-21 23:20:00|409.35|406.55|409.81|407.01|409.81|407.01|409.05|406.25|0
1650583500000|2022-04-21 23:25:00|409.88|407.08|409.5|406.7|409.96|407.16|408.89|406.09|0
1650583800000|2022-04-21 23:30:00|409.35|406.55|409.5|406.7|409.96|407.16|409.19|406.39|0
1650584100000|2022-04-21 23:35:00|409.57|406.77|407.51|404.71|409.96|407.16|407.51|404.71|0
1650584400000|2022-04-21 23:40:00|407.74|404.94|410.1|407.3|410.1|407.3|407.74|404.94|0
1650584700000|2022-04-21 23:45:00|410.18|407.38|407.2|404.4|410.87|408.07|406.74|403.94|0
1650585000000|2022-04-21 23:50:00|407.05|404.25|407.35|404.55|409.49|406.69|407.05|404.25|0
1650585300000|2022-04-21 23:55:00|407.5|404.7|405.22|402.42|407.5|404.7|404.31|401.51|0
1650585600000|2022-04-22 00:00:00|405.37|402.57|406.59|403.79|406.81|404.01|404.31|401.51|0
1650585900000|2022-04-22 00:05:00|406.74|403.94|408.56|405.76|408.87|406.07|406.35|403.55|0
1650586200000|2022-04-22 00:10:00|408.41|405.61|408.1|405.3|408.87|406.07|405.82|403.02|0
1650586500000|2022-04-22 00:15:00|408.26|405.46|405.67|402.87|408.26|405.46|405.36|402.56|0
1650586800000|2022-04-22 00:20:00|405.66|402.86|406.42|403.62|407.03|404.23|405.51|402.71|0
1650587100000|2022-04-22 00:25:00|406.27|403.47|405.2|402.4|406.42|403.62|404.52|401.72|0
1650587400000|2022-04-22 00:30:00|405.05|402.25|407.18|404.38|407.18|404.38|404.6|401.8|0
1650587700000|2022-04-22 00:35:00|407.33|404.53|405.96|403.16|407.49|404.69|405.05|402.25|0
1650588000000|2022-04-22 00:40:00|406.11|403.31|402.16|399.36|406.26|403.46|402.16|399.36|0
1650588300000|2022-04-22 00:45:00|401.93|399.13|396.28|393.48|402.31|399.51|396.28|393.48|0
1650588600000|2022-04-22 00:50:00|396.73|393.93|397.93|395.13|398.3|395.5|395.82|393.02|0
1650588900000|2022-04-22 00:55:00|398.08|395.28|400.04|397.24|400.04|397.24|397.78|394.98|0
1650589200000|2022-04-22 01:00:00|399.89|397.09|399.58|396.78|400.64|397.84|399.13|396.33|0
1650589500000|2022-04-22 01:05:00|399.73|396.93|400.71|397.91|400.79|397.99|399.43|396.63|0
1650589800000|2022-04-22 01:10:00|400.79|397.99|400.79|397.99|400.94|398.14|400.03|397.23|0
1650590100000|2022-04-22 01:15:00|400.71|397.91|401.54|398.74|402.3|399.5|400.71|397.91|0
1650590400000|2022-04-22 01:20:00|401.69|398.89|401.84|399.04|402.14|399.34|401.24|398.44|0
1650590700000|2022-04-22 01:25:00|401.99|399.19|399.87|397.07|403.2|400.4|399.57|396.77|0
1650591000000|2022-04-22 01:30:00|400.18|397.38|400.17|397.37|400.63|397.83|398.36|395.56|0
1650591300000|2022-04-22 01:35:00|400.32|397.52|399.57|396.77|401.99|399.19|399.57|396.77|0
1650591600000|2022-04-22 01:40:00|399.42|396.62|399.56|396.76|399.87|397.07|398.81|396.01|0
1650591900000|2022-04-22 01:45:00|399.87|397.07|399.94|397.14|400.02|397.22|398.21|395.41|0
1650592200000|2022-04-22 01:50:00|399.86|397.06|402.43|399.63|402.43|399.63|399.56|396.76|0
1650592500000|2022-04-22 01:55:00|402.58|399.78|402.58|399.78|403.04|400.24|401.37|398.57|0
1650592800000|2022-04-22 02:00:00|402.73|399.93|403.03|400.23|403.79|400.99|401.52|398.72|0
1650593100000|2022-04-22 02:05:00|403.19|400.39|404.4|401.6|405.16|402.36|403.03|400.23|0
1650593400000|2022-04-22 02:10:00|404.32|401.52|403.64|400.84|404.7|401.9|403.03|400.23|0
1650593700000|2022-04-22 02:15:00|403.79|400.99|403.79|400.99|404.09|401.29|403.18|400.38|0
1650594000000|2022-04-22 02:20:00|403.86|401.06|402.87|400.07|404.24|401.44|402.87|400.07|0
1650594300000|2022-04-22 02:25:00|403.03|400.23|403.17|400.37|403.63|400.83|402.57|399.77|0
1650594600000|2022-04-22 02:30:00|403.33|400.53|403.48|400.68|403.63|400.83|402.11|399.31|0
1650594900000|2022-04-22 02:35:00|403.32|400.52|403.93|401.13|404.69|401.89|403.17|400.37|0
1650595200000|2022-04-22 02:40:00|404|401.2|403.32|400.52|404.08|401.28|402.71|399.91|0
1650595500000|2022-04-22 02:45:00|403.17|400.37|402.86|400.06|403.62|400.82|402.11|399.31|0
1650595800000|2022-04-22 02:50:00|402.71|399.91|402.86|400.06|403.01|400.21|401.95|399.15|0
1650596100000|2022-04-22 02:55:00|402.71|399.91|402.1|399.3|402.71|399.91|401.8|399|0
1650596400000|2022-04-22 03:00:00|402.25|399.45|401.19|398.39|402.71|399.91|400.58|397.78|0
1650596700000|2022-04-22 03:05:00|401.64|398.84|400.88|398.08|402.02|399.22|400.43|397.63|0
1650597000000|2022-04-22 03:10:00|401.04|398.24|403.31|400.51|403.61|400.81|401.04|398.24|0
1650597300000|2022-04-22 03:15:00|403.46|400.66|403.3|400.5|403.91|401.11|403.15|400.35|0
1650597600000|2022-04-22 03:20:00|403.45|400.65|403.45|400.65|403.76|400.96|403.15|400.35|0
1650597900000|2022-04-22 03:25:00|403.6|400.8|403.45|400.65|403.6|400.8|403.45|400.65|0
1650598200000|2022-04-22 03:30:00|403.3|400.5|403.14|400.34|403.75|400.95|403.14|400.34|0
1650598500000|2022-04-22 03:35:00|403.3|400.5|403.29|400.49|403.37|400.57|403.14|400.34|0
1650598800000|2022-04-22 03:40:00|403.14|400.34|403.29|400.49|403.29|400.49|402.61|399.81|0
1650599100000|2022-04-22 03:45:00|403.44|400.64|403.14|400.34|403.59|400.79|402.91|400.11|0
1650599400000|2022-04-22 03:50:00|402.99|400.19|402.98|400.18|403.14|400.34|402.38|399.58|0
1650599700000|2022-04-22 03:55:00|402.9|400.1|403.28|400.48|403.28|400.48|402.68|399.88|0
1650600000000|2022-04-22 04:00:00|403.13|400.33|403.28|400.48|403.28|400.48|402.98|400.18|0
1650600300000|2022-04-22 04:05:00|403.2|400.4|403.28|400.48|403.28|400.48|402.98|400.18|0
1650600600000|2022-04-22 04:10:00|403.35|400.55|403.28|400.48|403.35|400.55|402.98|400.18|0
1650600900000|2022-04-22 04:15:00|403.13|400.33|402.21|399.41|403.13|400.33|401.46|398.66|0
1650601200000|2022-04-22 04:20:00|402.06|399.26|405.17|402.37|405.86|403.06|402.06|399.26|0
1650601500000|2022-04-22 04:25:00|405.4|402.6|405.32|402.52|405.85|403.05|405.09|402.29|0
1650601800000|2022-04-22 04:30:00|405.4|402.6|403.57|400.77|405.4|402.6|403.12|400.32|0
1650602100000|2022-04-22 04:35:00|403.64|400.84|403.49|400.69|403.87|401.07|403.27|400.47|0
1650602400000|2022-04-22 04:40:00|403.57|400.77|403.72|400.92|403.87|401.07|403.11|400.31|0
1650602700000|2022-04-22 04:45:00|403.87|401.07|404.32|401.52|404.32|401.52|403.26|400.46|0
1650603000000|2022-04-22 04:50:00|404.48|401.68|404.63|401.83|404.93|402.13|404.17|401.37|0
1650603300000|2022-04-22 04:55:00|404.55|401.75|405.84|403.04|406.14|403.34|404.55|401.75|0
1650603600000|2022-04-22 05:00:00|406.14|403.34|407.06|404.26|407.36|404.56|405.08|402.28|0
1650603900000|2022-04-22 05:05:00|407.21|404.41|408.12|405.32|408.27|405.47|407.05|404.25|0
1650604200000|2022-04-22 05:10:00|408.27|405.47|409.65|406.85|409.65|406.85|407.81|405.01|0
1650604500000|2022-04-22 05:15:00|409.8|407|408.42|405.62|410.41|407.61|408.42|405.62|0
1650604800000|2022-04-22 05:20:00|408.57|405.77|407.81|405.01|409.03|406.23|407.81|405.01|0
1650605100000|2022-04-22 05:25:00|407.66|404.86|407.96|405.16|408.42|405.62|407.2|404.4|0
1650605400000|2022-04-22 05:30:00|408.11|405.31|409.64|406.84|409.64|406.84|407.04|404.24|0
1650605700000|2022-04-22 05:35:00|409.94|407.14|410.71|407.91|410.71|407.91|409.33|406.53|0
1650606000000|2022-04-22 05:40:00|410.63|407.83|410.7|407.9|410.93|408.13|410.24|407.44|0
1650606300000|2022-04-22 05:45:00|410.86|408.06|409.32|406.52|411.01|408.21|409.32|406.52|0
1650606600000|2022-04-22 05:50:00|409.4|406.6|408.48|405.68|409.85|407.05|408.41|405.61|0
1650606900000|2022-04-22 05:55:00|408.4|405.6|406.73|403.93|409.32|406.52|406.57|403.77|0
1650607200000|2022-04-22 06:00:00|406.88|404.08|406.57|403.77|408.25|405.45|405.51|402.71|0
1650607500000|2022-04-22 06:05:00|406.8|404|407.33|404.53|408.25|405.45|406.72|403.92|0
1650607800000|2022-04-22 06:10:00|407.18|404.38|407.63|404.83|408.4|405.6|406.87|404.07|0
1650608100000|2022-04-22 06:15:00|407.79|404.99|407.02|404.22|408.16|405.36|406.41|403.61|0
1650608400000|2022-04-22 06:20:00|407.09|404.29|408.39|405.59|408.39|405.59|407.09|404.29|0
1650608700000|2022-04-22 06:25:00|408.16|405.36|409.76|406.96|410.07|407.27|407.17|404.37|0
1650609000000|2022-04-22 06:30:00|409.99|407.19|409.3|406.5|410.53|407.73|409|406.2|0
1650609300000|2022-04-22 06:35:00|409.15|406.35|410.37|407.57|410.52|407.72|408.31|405.51|0
1650609600000|2022-04-22 06:40:00|410.22|407.42|409.15|406.35|410.9|408.1|408.91|406.11|0
1650609900000|2022-04-22 06:45:00|409.07|406.27|409.91|407.11|410.37|407.57|408.99|406.19|0
1650610200000|2022-04-22 06:50:00|409.83|407.03|409.75|406.95|409.83|407.03|408.53|405.73|0
1650610500000|2022-04-22 06:55:00|409.91|407.11|410.97|408.17|412.05|409.25|409.83|407.03|0
1650610800000|2022-04-22 07:00:00|411.13|408.33|414.04|411.24|414.19|411.39|409.6|406.8|0
1650611100000|2022-04-22 07:05:00|413.84|411.44|410.46|408.06|413.84|411.44|410.46|408.06|0
1650611400000|2022-04-22 07:10:00|410.92|408.52|412.76|410.36|413.68|411.28|410|407.6|0
1650611700000|2022-04-22 07:15:00|412.91|410.51|411.07|408.67|414.14|411.74|410.92|408.52|0
1650612000000|2022-04-22 07:20:00|410.76|408.36|405.88|403.48|410.76|408.36|405.72|403.32|0
1650612300000|2022-04-22 07:25:00|405.95|403.55|403.75|401.35|407.7|405.3|403.75|401.35|0
1650612600000|2022-04-22 07:30:00|403.9|401.5|404.65|402.25|406.48|404.08|402.99|400.59|0
1650612900000|2022-04-22 07:35:00|404.73|402.33|406.7|404.3|407.09|404.69|402.98|400.58|0
1650613200000|2022-04-22 07:40:00|406.94|404.54|408.15|405.75|408.38|405.98|406.63|404.23|0
1650613500000|2022-04-22 07:45:00|408.07|405.67|407.39|404.99|408.92|406.52|406.93|404.53|0
1650613800000|2022-04-22 07:50:00|407.31|404.91|409.37|406.97|409.68|407.28|407.15|404.75|0
1650614100000|2022-04-22 07:55:00|409.68|407.28|411.13|408.73|411.36|408.96|408.45|406.05|0
1650614400000|2022-04-22 08:00:00|411.21|408.81|413.2|410.8|413.2|410.8|410.13|407.73|0
1650614700000|2022-04-22 08:05:00|413.04|410.64|411.81|409.41|413.27|410.87|411.43|409.03|0
1650615000000|2022-04-22 08:10:00|411.66|409.26|410.89|408.49|412.43|410.03|410.05|407.65|0
1650615300000|2022-04-22 08:15:00|410.74|408.34|409.51|407.11|411.96|409.56|408.9|406.5|0
1650615600000|2022-04-22 08:20:00|409.59|407.19|412.8|410.4|413.04|410.64|408.9|406.5|0
1650615900000|2022-04-22 08:25:00|412.42|410.02|411.19|408.79|413.5|411.1|411.11|408.71|0
1650616200000|2022-04-22 08:30:00|411.04|408.64|409.51|407.11|411.81|409.41|408.97|406.57|0
1650616500000|2022-04-22 08:35:00|409.58|407.18|409.96|407.56|410.58|408.18|408.81|406.41|0
1650616800000|2022-04-22 08:40:00|409.81|407.41|407.67|405.27|409.96|407.56|407.52|405.12|0
1650617100000|2022-04-22 08:45:00|407.52|405.12|408.73|406.33|409.19|406.79|407.06|404.66|0
1650617400000|2022-04-22 08:50:00|408.66|406.26|406.9|404.5|408.73|406.33|406.9|404.5|0
1650617700000|2022-04-22 08:55:00|406.82|404.42|407.36|404.96|408.58|406.18|406.75|404.35|0
1650618000000|2022-04-22 09:00:00|407.43|405.03|407.51|405.11|408.12|405.72|406.44|404.04|0
1650618300000|2022-04-22 09:05:00|407.81|405.41|408.11|405.71|409.49|407.09|407.35|404.95|0
1650618600000|2022-04-22 09:10:00|408.19|405.79|409.33|406.93|409.79|407.39|408.19|405.79|0
1650618900000|2022-04-22 09:15:00|409.49|407.09|409.64|407.24|410.1|407.7|408.87|406.47|0
1650619200000|2022-04-22 09:20:00|409.48|407.08|408.26|405.86|409.79|407.39|407.04|404.64|0
1650619500000|2022-04-22 09:25:00|408.41|406.01|408.56|406.16|409.18|406.78|407.95|405.55|0
1650619800000|2022-04-22 09:30:00|409.17|406.77|407.64|405.24|409.79|407.39|407.64|405.24|0
1650620100000|2022-04-22 09:35:00|407.34|404.94|408.02|405.62|408.1|405.7|406.58|404.18|0
1650620400000|2022-04-22 09:40:00|407.8|405.4|407.49|405.09|408.4|406|407.49|405.09|0
1650620700000|2022-04-22 09:45:00|407.34|404.94|406.03|403.63|407.34|404.94|405.2|402.8|0
1650621000000|2022-04-22 09:50:00|406.11|403.71|403.53|401.13|406.27|403.87|403.37|400.97|0
1650621300000|2022-04-22 09:55:00|403.68|401.28|402.16|399.76|403.98|401.58|400.8|398.4|0
1650621600000|2022-04-22 10:00:00|402.31|399.91|404.13|401.73|404.28|401.88|401.7|399.3|0
1650621900000|2022-04-22 10:05:00|404.28|401.88|402|399.6|404.74|402.34|402|399.6|0
1650622200000|2022-04-22 10:10:00|401.7|399.3|403.82|401.42|404.28|401.88|401.7|399.3|0
1650622500000|2022-04-22 10:15:00|403.67|401.27|403.21|400.81|403.97|401.57|402.76|400.36|0
1650622800000|2022-04-22 10:20:00|403.36|400.96|403.59|401.19|404.12|401.72|402.6|400.2|0
1650623100000|2022-04-22 10:25:00|403.66|401.26|401.09|398.69|403.66|401.26|400.33|397.93|0
1650623400000|2022-04-22 10:30:00|401.24|398.84|401.23|398.83|402.14|399.74|399.72|397.32|0
1650623700000|2022-04-22 10:35:00|401.08|398.68|401.23|398.83|402.14|399.74|400.48|398.08|0
1650624000000|2022-04-22 10:40:00|401.3|398.9|404.03|401.63|404.03|401.63|401.23|398.83|0
1650624300000|2022-04-22 10:45:00|403.81|401.41|404.87|402.47|405.33|402.93|403.81|401.41|0
1650624600000|2022-04-22 10:50:00|405.02|402.62|402.74|400.34|405.02|402.62|402.59|400.19|0
1650624900000|2022-04-22 10:55:00|402.66|400.26|403.8|401.4|404.18|401.78|402.28|399.88|0
1650625200000|2022-04-22 11:00:00|403.72|401.32|404.86|402.46|405.32|402.92|403.72|401.32|0
1650625500000|2022-04-22 11:05:00|405.32|402.92|406.84|404.44|407.14|404.74|403.95|401.55|0
1650625800000|2022-04-22 11:10:00|406.99|404.59|408.67|406.27|408.97|406.57|406.99|404.59|0
1650626100000|2022-04-22 11:15:00|408.51|406.11|408.82|406.42|408.97|406.57|407.6|405.2|0
1650626400000|2022-04-22 11:20:00|408.66|406.26|408.2|405.8|408.97|406.57|407.59|405.19|0
1650626700000|2022-04-22 11:25:00|408.13|405.73|408.66|406.26|408.97|406.57|407.44|405.04|0
1650627000000|2022-04-22 11:30:00|408.81|406.41|406.67|404.27|409.58|407.18|406.52|404.12|0
1650627300000|2022-04-22 11:35:00|406.75|404.35|408.58|406.18|409.12|406.72|406.52|404.12|0
1650627600000|2022-04-22 11:40:00|408.81|406.41|407.43|405.03|408.81|406.41|407.28|404.88|0
1650627900000|2022-04-22 11:45:00|407.28|404.88|408.19|405.79|408.35|405.95|406.67|404.27|0
1650628200000|2022-04-22 11:50:00|407.73|405.33|407.89|405.49|409.26|406.86|406.97|404.57|0
1650628500000|2022-04-22 11:55:00|408.19|405.79|409.64|407.24|410.02|407.62|406.66|404.26|0
1650628800000|2022-04-22 12:00:00|409.72|407.32|410.33|407.93|410.79|408.39|409.41|407.01|0
1650629100000|2022-04-22 12:05:00|410.63|408.23|409.71|407.31|410.71|408.31|409.56|407.16|0
1650629400000|2022-04-22 12:10:00|409.86|407.46|409.17|406.77|410.02|407.62|408.49|406.09|0
1650629700000|2022-04-22 12:15:00|409.1|406.7|410.78|408.38|412.01|409.61|409.1|406.7|0
1650630000000|2022-04-22 12:20:00|410.63|408.23|410.78|408.38|411.39|408.99|409.86|407.46|0
1650630300000|2022-04-22 12:25:00|410.93|408.53|412.31|409.91|412.77|410.37|410.62|408.22|0
1650630600000|2022-04-22 12:30:00|412|409.6|410.38|407.98|412.77|410.37|409.55|407.15|0
1650630900000|2022-04-22 12:35:00|410.53|408.13|409.92|407.52|411.15|408.75|409.46|407.06|0
1650631200000|2022-04-22 12:40:00|410.07|407.67|408.39|405.99|410.07|407.67|407.63|405.23|0
1650631500000|2022-04-22 12:45:00|408.54|406.14|406.41|404.01|409.31|406.91|405.95|403.55|0
1650631800000|2022-04-22 12:50:00|405.95|403.55|406.71|404.31|406.86|404.46|404.89|402.49|0
1650632100000|2022-04-22 12:55:00|406.86|404.46|406.56|404.16|407.47|405.07|406.25|403.85|0
1650632400000|2022-04-22 13:00:00|406.4|404|407.31|404.91|407.47|405.07|406.1|403.7|0
1650632700000|2022-04-22 13:05:00|407.47|405.07|404.73|402.33|407.77|405.37|404.12|401.72|0
1650633000000|2022-04-22 13:10:00|404.88|402.48|403.96|401.56|405.33|402.93|403.51|401.11|0
1650633300000|2022-04-22 13:15:00|404.27|401.87|402.75|400.35|405.18|402.78|402.29|399.89|0
1650633600000|2022-04-22 13:20:00|402.82|400.42|405.33|402.93|405.78|403.38|402.75|400.35|0
1650633900000|2022-04-22 13:25:00|405.48|403.08|405.32|402.92|406.39|403.99|404.57|402.17|0
1650634200000|2022-04-22 13:30:00|405.17|402.77|404.11|401.71|407|404.6|402.14|399.74|0
1650634500000|2022-04-22 13:35:00|401.68|399.28|395.27|392.87|403.65|401.25|395.2|392.8|0
1650634800000|2022-04-22 13:40:00|394.9|392.5|390.14|387.74|395.8|393.4|385.89|383.49|0
1650635100000|2022-04-22 13:45:00|388.95|386.55|394|391.6|394.02|391.62|385.96|383.56|0
1650635400000|2022-04-22 13:50:00|394.74|392.34|393.9|391.5|398.65|396.25|392.78|390.38|0
1650635700000|2022-04-22 13:55:00|393.38|390.98|389.57|387.17|394.43|392.03|389.04|386.64|0
1650636000000|2022-04-22 14:00:00|390.31|387.91|390.38|387.98|396.9|394.5|388.82|386.42|0
1650636300000|2022-04-22 14:05:00|390.76|388.36|396.48|394.08|400.06|397.66|390.31|387.91|0
1650636600000|2022-04-22 14:10:00|396.63|394.23|390.94|388.54|396.63|394.23|390.04|387.64|0
1650636900000|2022-04-22 14:15:00|390.79|388.39|387.18|384.78|391.08|388.68|385.87|383.47|0
1650637200000|2022-04-22 14:20:00|387.25|384.85|384.21|381.81|387.25|384.85|382.74|380.34|0
1650637500000|2022-04-22 14:25:00|384.07|381.67|382.44|380.04|385.1|382.7|381.77|379.37|0
1650637800000|2022-04-22 14:30:00|384.34|381.94|385.35|382.95|385.65|383.25|381.97|379.57|0
1650638100000|2022-04-22 14:35:00|385.5|383.1|383.13|380.73|388.91|386.51|382.84|380.44|0
1650638400000|2022-04-22 14:40:00|382.84|380.44|381.66|379.26|383.43|381.03|379.45|377.05|0
1650638700000|2022-04-22 14:45:00|381.51|379.11|381.65|379.25|384.61|382.21|380.77|378.37|0
1650639000000|2022-04-22 14:50:00|381.8|379.4|378.57|376.17|381.8|379.4|378.57|376.17|0
1650639300000|2022-04-22 14:55:00|378.71|376.31|378.71|376.31|381.72|379.32|377.98|375.58|0
1650639600000|2022-04-22 15:00:00|378.86|376.46|377.39|374.99|381.36|378.96|377.1|374.7|0
1650639900000|2022-04-22 15:05:00|377.68|375.28|384.69|382.29|384.69|382.29|376.66|374.26|0
1650640200000|2022-04-22 15:10:00|383.36|380.96|383.07|380.67|383.36|380.96|380.56|378.16|0
1650640500000|2022-04-22 15:15:00|382.33|379.93|381.59|379.19|383.95|381.55|379.82|377.42|0
1650640800000|2022-04-22 15:20:00|381.73|379.33|381|378.6|384.25|381.85|380.7|378.3|0
1650641100000|2022-04-22 15:25:00|381.29|378.89|380.26|377.86|381.58|379.18|379.52|377.12|0
1650641400000|2022-04-22 15:30:00|380.4|378|377.32|374.92|381.73|379.33|376.58|374.18|0
1650641700000|2022-04-22 15:35:00|377.02|374.62|374.97|372.57|377.46|375.06|374.39|371.99|0
1650642000000|2022-04-22 15:40:00|375.12|372.72|369.73|367.33|375.27|372.87|369.73|367.33|0
1650642300000|2022-04-22 15:45:00|369.88|367.48|370.72|368.32|372.61|370.21|367.59|365.19|0
1650642600000|2022-04-22 15:50:00|370.58|368.18|368.4|366|371.45|369.05|368.11|365.71|0
1650642900000|2022-04-22 15:55:00|368.11|365.71|367.39|364.99|368.98|366.58|367.39|364.99|0
1650643200000|2022-04-22 16:00:00|367.24|364.84|366.66|364.26|367.82|365.42|365.8|363.4|0
1650643500000|2022-04-22 16:05:00|367.24|364.84|366.34|363.94|369.66|367.26|366.34|363.94|0
1650643800000|2022-04-22 16:10:00|366.91|364.51|368.5|366.1|368.64|366.24|365.19|362.79|0
1650644100000|2022-04-22 16:15:00|368.07|365.67|368.79|366.39|369.51|367.11|367.2|364.8|0
1650644400000|2022-04-22 16:20:00|368.64|366.24|371.05|368.17|371.2|368.32|368.5|365.86|0
1650644700000|2022-04-22 16:25:00|371.34|368.46|371.34|368.46|373.81|370.93|370.61|367.73|0
1650645000000|2022-04-22 16:30:00|371.48|368.6|374.1|371.22|375.12|372.24|371.19|368.31|0
1650645300000|2022-04-22 16:35:00|373.95|371.07|373.37|370.49|377.16|374.28|372.93|370.05|0
1650645600000|2022-04-22 16:40:00|373.51|370.63|373.36|370.48|373.95|371.07|371.48|368.6|0
1650645900000|2022-04-22 16:45:00|372.93|370.05|373.36|370.48|374.53|371.65|372.2|369.32|0
1650646200000|2022-04-22 16:50:00|373.51|370.63|368.58|365.7|373.51|370.63|368.58|365.7|0
1650646500000|2022-04-22 16:55:00|368.72|365.84|368.23|365.35|370.02|367.14|367.56|364.68|0
1650646800000|2022-04-22 17:00:00|368.66|365.78|365.35|362.47|368.66|365.78|364.92|362.04|0
1650647100000|2022-04-22 17:05:00|365.49|362.61|367.14|364.26|368.08|365.2|365.35|362.47|0
1650647400000|2022-04-22 17:10:00|367.07|364.19|368.27|365.87|369.09|366.3|366.78|363.9|0
1650647700000|2022-04-22 17:15:00|368.13|365.73|367.69|365.29|369.14|366.74|367.26|364.86|0
1650648000000|2022-04-22 17:20:00|367.55|365.15|363.66|361.26|367.55|365.15|362.8|360.4|0
1650648300000|2022-04-22 17:25:00|363.8|361.4|366.2|363.32|367.06|364.18|363.61|360.73|0
1650648600000|2022-04-22 17:30:00|365.91|363.03|366.32|363.44|368.2|365.32|365.25|362.37|0
1650648900000|2022-04-22 17:35:00|366.18|363.3|364.46|361.58|366.32|363.44|364.46|361.58|0
1650649200000|2022-04-22 17:40:00|364.31|361.43|366.83|363.95|367.26|364.38|363.6|360.72|0
1650649500000|2022-04-22 17:45:00|366.54|363.66|365.68|362.8|367.69|364.81|365.54|362.66|0
1650649800000|2022-04-22 17:50:00|365.54|362.66|361.73|358.85|365.68|362.8|361.73|358.85|0
1650650100000|2022-04-22 17:55:00|361.59|358.71|360.73|357.85|362.73|359.85|360.73|357.85|0
1650650400000|2022-04-22 18:00:00|360.59|357.71|358.46|355.58|361.16|358.28|358.46|355.58|0
1650650700000|2022-04-22 18:05:00|358.6|355.72|359.31|356.43|360.87|357.99|358.6|355.72|0
1650651000000|2022-04-22 18:10:00|359.02|356.14|359.31|356.43|360.44|357.56|358.6|355.72|0
1650651300000|2022-04-22 18:15:00|359.45|356.57|366.29|363.41|366.72|363.84|358.74|355.86|0
1650651600000|2022-04-22 18:20:00|366.15|363.27|363.72|360.84|368.3|365.42|362.56|359.68|0
1650651900000|2022-04-22 18:25:00|363.86|360.98|361.57|358.69|363.86|360.98|361.15|358.27|0
1650652200000|2022-04-22 18:30:00|361.15|358.27|355.4|352.52|363.14|360.26|355.4|352.52|0
1650652500000|2022-04-22 18:35:00|355.26|352.38|356.88|354|357.17|354.29|354.83|351.95|0
1650652800000|2022-04-22 18:40:00|357.17|354.29|358.16|355.28|359.15|356.27|357.02|354.14|0
1650653100000|2022-04-22 18:45:00|358.3|355.42|357.19|354.31|359.24|356.36|356.49|353.61|0
1650653400000|2022-04-22 18:50:00|357.05|354.17|353.24|350.36|357.05|354.17|352.82|349.94|0
1650653700000|2022-04-22 18:55:00|352.96|350.08|354.63|351.75|354.63|351.75|351.12|348.24|0
1650654000000|2022-04-22 19:00:00|354.91|352.03|352.03|349.15|354.91|352.03|350.91|348.03|0
1650654300000|2022-04-22 19:05:00|352.17|349.29|351.6|348.72|354.7|351.82|351.32|348.44|0
1650654600000|2022-04-22 19:10:00|352.03|349.15|362.72|359.84|364|361.12|350.06|347.18|0
1650654900000|2022-04-22 19:15:00|362.29|359.41|363.09|360.21|365.6|362.72|359.62|356.74|0
1650655200000|2022-04-22 19:20:00|363.16|360.28|358.03|355.15|364.23|361.35|357.68|354.8|0
1650655500000|2022-04-22 19:25:00|357.96|355.08|358.61|355.73|363.06|360.18|357.96|355.08|0
1650655800000|2022-04-22 19:30:00|358.9|356.02|366.54|363.66|368.05|365.17|358.9|356.02|0
1650656100000|2022-04-22 19:35:00|366.25|363.37|365.44|362.56|367.69|364.81|362.94|360.06|0
1650656400000|2022-04-22 19:40:00|365.58|362.7|362.09|359.21|367.74|364.86|361.15|358.27|0
1650656700000|2022-04-22 19:45:00|362.23|359.35|354.51|351.63|362.23|359.35|354.51|351.63|0
1650657000000|2022-04-22 19:50:00|354.65|351.77|348.88|345.76|354.65|351.77|346.65|343.53|0
1650657300000|2022-04-22 19:55:00|349.16|346.04|347.83|344.71|349.92|346.8|344.63|341.51|0
1650657600000|2022-04-22 20:00:00|347.55|344.43|344.14|341.02|348.52|345.4|343.87|340.75|0
1650657900000|2022-04-22 20:05:00|343.8|340.68|339.25|336.13|344.91|341.79|338.97|335.85|0
1650658200000|2022-04-22 20:10:00|339.38|336.26|339.66|336.54|340.9|337.78|338.42|335.3|0
1650870300000|2022-04-25 07:05:00|321.91|318.79|329.61|326.49|332.12|329|321.91|318.79|0
1650870600000|2022-04-25 07:10:00|329.15|326.03|329.61|326.49|331.23|328.11|327.06|323.94|0
1650870900000|2022-04-25 07:15:00|329.14|326.02|333.88|330.76|335.71|332.59|328.6|325.48|0
1650871200000|2022-04-25 07:20:00|334.28|331.16|337.75|334.63|337.75|334.63|332.38|329.26|0
1650871500000|2022-04-25 07:25:00|337.96|334.84|335|331.88|338.92|335.8|333.48|330.36|0
1650871800000|2022-04-25 07:30:00|334.73|331.61|329.72|326.6|335.07|331.95|328.55|325.43|0
1650872100000|2022-04-25 07:35:00|329.92|326.8|329.92|326.8|331.21|328.09|328.9|325.78|0
1650872400000|2022-04-25 07:40:00|329.85|326.73|331|327.88|332.09|328.97|327.82|324.7|0
1650872700000|2022-04-25 07:45:00|331.07|327.95|329.17|326.05|332.56|329.44|329.03|325.91|0
1650873000000|2022-04-25 07:50:00|328.96|325.84|326.67|323.55|329.71|326.59|325.73|322.61|0
1650873300000|2022-04-25 07:55:00|326.6|323.48|327.28|324.16|328.9|325.78|325.31|322.19|0
1650873600000|2022-04-25 08:00:00|327.01|323.89|330.85|327.73|331.06|327.94|325.53|322.41|0
1650873900000|2022-04-25 08:05:00|330.79|327.67|330.52|327.4|334.18|331.06|330.52|327.4|0
1650874200000|2022-04-25 08:10:00|330.38|327.26|328.89|325.77|331.46|328.34|327.47|324.35|0
1650874500000|2022-04-25 08:15:00|329.16|326.04|330.38|327.26|331.25|328.13|328.49|325.37|0
1650874800000|2022-04-25 08:20:00|330.31|327.19|328.35|325.23|330.65|327.53|327.4|324.28|0
1650875100000|2022-04-25 08:25:00|328.48|325.36|328.48|325.36|330.78|327.66|328.27|325.15|0
1650875400000|2022-04-25 08:30:00|328.21|325.09|329.96|326.84|331.45|328.33|328.08|324.96|0
1650875700000|2022-04-25 08:35:00|329.83|326.71|328.34|325.22|330.3|327.18|328.34|325.22|0
1650876000000|2022-04-25 08:40:00|328.4|325.28|326.32|323.2|328.48|325.36|326.32|323.2|0
1650876300000|2022-04-25 08:45:00|326.05|322.93|322.76|319.64|326.59|323.47|322.3|319.18|0
1650876600000|2022-04-25 08:50:00|322.7|319.58|321.49|318.37|322.83|319.71|320.96|317.84|0
1650876900000|2022-04-25 08:55:00|321.36|318.24|324.16|321.04|324.16|321.04|321.36|318.24|0
1650877200000|2022-04-25 09:00:00|323.9|320.78|325.23|322.11|325.77|322.65|323.36|320.24|0
1650877500000|2022-04-25 09:05:00|325.16|322.04|323.89|320.77|325.23|322.11|321.49|318.37|0
1650877800000|2022-04-25 09:10:00|323.82|320.7|321.9|318.78|323.89|320.77|320.25|317.13|0
1650878100000|2022-04-25 09:15:00|321.77|318.65|321.03|317.91|323.1|319.98|320.3|317.18|0
1650878400000|2022-04-25 09:20:00|320.96|317.84|320.76|317.64|324.17|321.05|320.16|317.04|0
1650878700000|2022-04-25 09:25:00|320.7|317.58|322.16|319.04|323.77|320.65|320.43|317.31|0
1650879000000|2022-04-25 09:30:00|322.03|318.91|326.32|323.2|326.45|323.33|321.63|318.51|0
1650879300000|2022-04-25 09:35:00|326.45|323.33|325.1|321.98|326.45|323.33|324.7|321.58|0
1650879600000|2022-04-25 09:40:00|325.24|322.12|329.14|326.02|329.14|326.02|325.24|322.12|0
1650879900000|2022-04-25 09:45:00|329.28|326.16|327.72|324.6|329.68|326.56|327.72|324.6|0
1650880200000|2022-04-25 09:50:00|327.93|324.81|327.22|324.1|329.41|326.29|325.74|322.62|0
1650880500000|2022-04-25 09:55:00|327.15|324.03|325.13|322.01|327.42|324.3|325.06|321.94|0
1650880800000|2022-04-25 10:00:00|324.79|321.67|324.72|321.6|327.08|323.96|324.59|321.47|0
1650881100000|2022-04-25 10:05:00|324.79|321.67|326.13|323.01|326.4|323.28|323.58|320.46|0
1650881400000|2022-04-25 10:10:00|325.86|322.74|324.65|321.53|326.81|323.69|324.32|321.2|0
1650881700000|2022-04-25 10:15:00|324.79|321.67|326.53|323.41|326.87|323.75|324.79|321.67|0
1650882000000|2022-04-25 10:20:00|326.4|323.28|327.34|324.22|328.08|324.96|326.33|323.21|0
1650882300000|2022-04-25 10:25:00|327.4|324.28|326.46|323.34|328.15|325.03|326.46|323.34|0
1650882600000|2022-04-25 10:30:00|326.39|323.27|323.84|320.72|327.07|323.95|323.84|320.72|0
1650882900000|2022-04-25 10:35:00|323.77|320.65|325.46|322.34|326.4|323.28|322.76|319.64|0
1650883200000|2022-04-25 10:40:00|325.39|322.27|325.33|322.21|326.27|323.15|325.06|321.94|0
1650883500000|2022-04-25 10:45:00|325.19|322.07|327.07|323.95|327.2|324.08|325.19|322.07|0
1650883800000|2022-04-25 10:50:00|326.94|323.82|326.86|323.74|328.55|325.43|326.13|323.01|0
1650884100000|2022-04-25 10:55:00|326.8|323.68|329.02|325.9|329.09|325.97|326.39|323.27|0
1650884400000|2022-04-25 11:00:00|329.09|325.97|329.62|326.5|330.44|327.32|328.82|325.7|0
1650884700000|2022-04-25 11:05:00|329.49|326.37|327.06|323.94|329.62|326.5|326.52|323.4|0
1650885000000|2022-04-25 11:10:00|327.19|324.07|325.31|322.19|327.87|324.75|325.31|322.19|0
1650885300000|2022-04-25 11:15:00|325.18|322.06|323.57|320.45|326.12|323|323.17|320.05|0
1650885600000|2022-04-25 11:20:00|323.44|320.32|331.91|328.79|332.32|329.2|323.17|320.05|0
1650885900000|2022-04-25 11:25:00|331.16|328.04|325.03|321.91|332.05|328.93|324.76|321.64|0
1650886200000|2022-04-25 11:30:00|324.9|321.78|330.28|327.16|331.77|328.65|324.9|321.78|0
1650886500000|2022-04-25 11:35:00|330.15|327.03|331.23|328.11|333.13|330.01|330.15|327.03|0
1650886800000|2022-04-25 11:40:00|331.09|327.97|328.79|325.67|331.63|328.51|327.44|324.32|0
1650887100000|2022-04-25 11:45:00|329.06|325.94|327.44|324.32|330.28|327.16|327.17|324.05|0
1650887400000|2022-04-25 11:50:00|327.3|324.18|328.65|325.53|329.93|326.81|327.3|324.18|0
1650887700000|2022-04-25 11:55:00|328.51|325.39|328.38|325.26|328.98|325.86|326.49|323.37|0
1650888000000|2022-04-25 12:00:00|328.65|325.53|326.76|323.64|328.78|325.66|325.55|322.43|0
1650888300000|2022-04-25 12:05:00|326.49|323.37|327.43|324.31|329.45|326.33|325.95|322.83|0
1650888600000|2022-04-25 12:10:00|327.56|324.44|326.35|323.23|329.59|326.47|326.08|322.96|0
1650888900000|2022-04-25 12:15:00|326.48|323.36|329.04|325.92|329.45|326.33|325.41|322.29|0
1650889200000|2022-04-25 12:20:00|329.18|326.06|330.94|327.82|331.07|327.95|328.5|325.38|0
1650889500000|2022-04-25 12:25:00|331.07|327.95|330.73|327.61|331.75|328.63|329.1|325.98|0
1650889800000|2022-04-25 12:30:00|331.2|328.08|328.49|325.37|332.56|329.44|328.36|325.24|0
1650890100000|2022-04-25 12:35:00|328.36|325.24|329.5|326.38|329.85|326.73|328.22|325.1|0
1650890400000|2022-04-25 12:40:00|329.57|326.45|332.96|329.84|333.37|330.25|329.57|326.45|0
1650890700000|2022-04-25 12:45:00|332.83|329.71|335.28|332.16|335.55|332.43|332.28|329.16|0
1650891000000|2022-04-25 12:50:00|335.69|332.57|334.32|331.2|335.69|332.57|334.18|331.06|0
1650891300000|2022-04-25 12:55:00|334.46|331.34|335.71|332.59|338.56|335.44|334.46|331.34|0
1650891600000|2022-04-25 13:00:00|335.43|332.31|333.78|330.66|336.38|333.26|333.78|330.66|0
1650891900000|2022-04-25 13:05:00|333.91|330.79|334.46|331.34|334.46|331.34|332.69|329.57|0
1650892200000|2022-04-25 13:10:00|334.59|331.47|336.51|333.39|336.51|333.39|333.77|330.65|0
1650892500000|2022-04-25 13:15:00|336.65|333.53|335.96|332.84|337.74|334.62|335.14|332.02|0
1650892800000|2022-04-25 13:20:00|336.1|332.98|333.77|330.65|337.33|334.21|333.77|330.65|0
1650893100000|2022-04-25 13:25:00|333.63|330.51|331.86|328.74|334.86|331.74|331.86|328.74|0
1650893400000|2022-04-25 13:30:00|332.33|329.21|325.5|322.38|332.33|329.21|323.07|319.95|0
1650893700000|2022-04-25 13:35:00|326.31|323.19|327.79|324.67|334.57|331.45|326.31|323.19|0
1650894000000|2022-04-25 13:40:00|326.98|323.86|323.35|320.23|331.31|328.19|323.35|320.23|0
1650894300000|2022-04-25 13:45:00|323.49|320.37|323.3|320.18|324.96|321.84|320.76|317.64|0
1650894600000|2022-04-25 13:50:00|327|323.88|320.89|317.77|330.58|327.46|320.89|317.77|0
1650894900000|2022-04-25 13:55:00|320.76|317.64|314.91|311.79|324.91|321.79|314.91|311.79|0
1650895200000|2022-04-25 14:00:00|315.05|311.93|315.04|311.92|317.83|314.71|314.12|311|0
1650895500000|2022-04-25 14:05:00|314.91|311.79|319.12|316|321.22|318.1|313.33|310.21|0
1650895800000|2022-04-25 14:10:00|319.65|316.53|317.99|314.87|322.59|319.47|316.34|313.22|0
1650896100000|2022-04-25 14:15:00|318.59|315.47|321.25|318.13|321.25|318.13|316.6|313.48|0
1650896400000|2022-04-25 14:20:00|320.98|317.86|325.87|322.75|325.87|322.75|315.27|312.15|0
1650896700000|2022-04-25 14:25:00|325.53|322.41|327.07|323.95|329.44|326.32|325.53|322.41|0
1650897000000|2022-04-25 14:30:00|326.33|323.21|333.88|330.76|334.01|330.89|326.33|323.21|0
1650897300000|2022-04-25 14:35:00|333.6|330.48|328.16|325.04|335.38|332.26|327.89|324.77|0
1650897600000|2022-04-25 14:40:00|328.09|324.97|324.51|321.39|328.09|324.97|322.23|319.11|0
1650897900000|2022-04-25 14:45:00|323.84|320.72|328.43|325.31|329.24|326.12|323.44|320.32|0
1650898200000|2022-04-25 14:50:00|329.92|326.8|319.82|316.7|329.92|326.8|319.02|315.9|0
1650898500000|2022-04-25 14:55:00|320.22|317.1|316.98|313.86|321.76|318.64|316.45|313.33|0
1650898800000|2022-04-25 15:00:00|316.58|313.46|319.1|315.98|319.89|316.77|315.78|312.66|0
1650899100000|2022-04-25 15:05:00|318.43|315.31|316.57|313.45|319.23|316.11|315.91|312.79|0
1650899400000|2022-04-25 15:10:00|316.31|313.19|319.46|316.34|323.86|320.74|314.46|311.34|0
1650899700000|2022-04-25 15:15:00|318.93|315.81|318.39|315.27|319.19|316.07|314.43|311.31|0
1650900000000|2022-04-25 15:20:00|318.13|315.01|321.15|318.03|322.37|319.25|317.73|314.61|0
1650900300000|2022-04-25 15:25:00|321.55|318.43|317.96|314.84|325.7|322.58|317.17|314.05|0
1650900600000|2022-04-25 15:30:00|318.36|315.24|317.16|314.04|318.89|315.77|313.47|310.35|0
1650900900000|2022-04-25 15:35:00|317.56|314.44|316.5|313.38|322.88|319.76|314.79|311.67|0
1650901200000|2022-04-25 15:40:00|316.37|313.25|313.73|310.61|317.16|314.04|313.34|310.22|0
1650901500000|2022-04-25 15:45:00|312.74|309.62|308.36|305.24|312.74|309.62|308.36|305.24|0
1650901800000|2022-04-25 15:50:00|308.81|305.69|306.38|303.26|310.58|307.46|305.6|302.48|0
1650902100000|2022-04-25 15:55:00|308.56|305.44|312.35|309.23|312.75|309.63|308.3|305.18|0
1650902400000|2022-04-25 16:00:00|311.96|308.84|311.69|308.57|312.35|309.23|309.21|306.09|0
1650902700000|2022-04-25 16:05:00|312.09|308.97|319.35|316.23|321.68|318.56|312.09|308.97|0
1650903000000|2022-04-25 16:10:00|319.28|316.16|320.58|317.46|322.68|319.56|318.29|315.17|0
1650903300000|2022-04-25 16:15:00|320.45|317.33|318.45|315.33|323.65|320.53|317.52|314.4|0
1650903600000|2022-04-25 16:20:00|319.11|315.99|325.66|322.54|325.66|322.54|319.11|315.99|0
1650903900000|2022-04-25 16:25:00|326.6|323.48|323.11|319.99|328.21|325.09|322.57|319.45|0
1650904200000|2022-04-25 16:30:00|323.24|320.12|325.78|322.66|328.07|324.95|321.64|318.52|0
1650904500000|2022-04-25 16:35:00|325.92|322.8|326.36|323.24|332.17|329.05|325.52|322.4|0
1650904800000|2022-04-25 16:40:00|325.88|322.76|322.93|319.81|326.22|323.1|322.87|319.75|0
1650905100000|2022-04-25 16:45:00|323|319.88|329.86|326.74|330.54|327.42|322.47|319.35|0
1650905400000|2022-04-25 16:50:00|330|326.88|324.47|321.35|331.08|327.96|324.47|321.35|0
1650905700000|2022-04-25 16:55:00|324.34|321.22|324.47|321.35|325.27|322.15|322.46|319.34|0
1650906000000|2022-04-25 17:00:00|324.74|321.62|319.66|316.54|326.48|323.36|318.99|315.87|0
1650906300000|2022-04-25 17:05:00|319.79|316.67|326.48|323.36|326.48|323.36|319.26|316.14|0
1650906600000|2022-04-25 17:10:00|327.29|324.17|329.85|326.73|331.2|328.08|326.61|323.49|0
1650906900000|2022-04-25 17:15:00|330.66|327.54|330.25|327.13|333.78|330.66|328.97|325.85|0
1650907200000|2022-04-25 17:20:00|330.52|327.4|330.45|327.33|331.2|328.08|328.49|325.37|0
1650907500000|2022-04-25 17:25:00|331.47|328.35|329.84|326.72|332.42|329.3|326.2|323.08|0
1650907800000|2022-04-25 17:30:00|329.98|326.86|327.27|324.15|333.37|330.25|325.93|322.81|0
1650908100000|2022-04-25 17:35:00|326.87|323.75|325.66|322.54|327.41|324.29|324.18|321.06|0
1650908400000|2022-04-25 17:40:00|325.93|322.81|328.62|325.5|330.92|327.8|325.66|322.54|0
1650908700000|2022-04-25 17:45:00|329.02|325.9|329.29|326.17|329.7|326.58|326.59|323.47|0
1650909000000|2022-04-25 17:50:00|329.02|325.9|328.61|325.49|330.37|327.25|324.04|320.92|0
1650909300000|2022-04-25 17:55:00|328.34|325.22|326.72|323.6|328.61|325.49|324.84|321.72|0
1650909600000|2022-04-25 18:00:00|327.26|324.14|323.63|320.51|327.94|324.82|322.96|319.84|0
1650909900000|2022-04-25 18:05:00|323.23|320.11|331.31|328.19|332.13|329.01|323.23|320.11|0
1650910200000|2022-04-25 18:10:00|331.58|328.46|331.85|328.73|333.21|330.09|327.93|324.81|0
1650910500000|2022-04-25 18:15:00|331.58|328.46|335.39|332.27|336.76|333.64|331.58|328.46|0
1650910800000|2022-04-25 18:20:00|335.66|332.54|341.13|338.01|342.35|339.23|334.03|330.91|0
1650911100000|2022-04-25 18:25:00|340.72|337.6|344.72|341.6|344.99|341.87|339.76|336.64|0
1650911400000|2022-04-25 18:30:00|344.99|341.87|345.13|342.01|346.24|343.12|343.61|340.49|0
1650911700000|2022-04-25 18:35:00|345.82|342.7|342.09|338.97|345.96|342.84|342.09|338.97|0
1650912000000|2022-04-25 18:40:00|341.12|338|341.67|338.55|343.88|340.76|340.85|337.73|0
1650912300000|2022-04-25 18:45:00|341.4|338.28|348.59|345.47|348.73|345.61|340.57|337.45|0
1650912600000|2022-04-25 18:50:00|348.45|345.33|351.1|347.98|351.38|348.26|347.62|344.5|0
1650912900000|2022-04-25 18:55:00|351.38|348.26|343.47|340.35|351.52|348.4|343.47|340.35|0
1650913200000|2022-04-25 19:00:00|343.61|340.49|337.28|334.16|344.72|341.6|335.98|332.86|0
1650913500000|2022-04-25 19:05:00|337.76|334.64|337.34|334.22|338.38|335.26|334.55|331.43|0
1650913800000|2022-04-25 19:10:00|337|333.88|340.43|337.31|340.43|337.31|336.87|333.75|0
1650914100000|2022-04-25 19:15:00|341.12|338|346.1|342.98|346.38|343.26|340.57|337.45|0
1650914400000|2022-04-25 19:20:00|346.51|343.39|348.82|345.7|353.03|349.91|346.51|343.39|0
1650914700000|2022-04-25 19:25:00|349.52|346.4|351.2|348.08|351.2|348.08|343.93|340.81|0
1650915000000|2022-04-25 19:30:00|350.21|347.09|351.33|348.21|352.18|349.06|348.53|345.41|0
1650915300000|2022-04-25 19:35:00|350.49|347.37|353.64|350.52|356.92|353.8|350.49|347.37|0
1650915600000|2022-04-25 19:40:00|354.06|350.94|355.05|351.93|355.9|352.78|348.43|345.31|0
1650915900000|2022-04-25 19:45:00|354.91|351.79|352.71|349.59|356.46|353.34|350.39|347.27|0
1650916200000|2022-04-25 19:50:00|352.93|349.81|357.03|353.91|357.31|354.19|349.13|346.01|0
1650916500000|2022-04-25 19:55:00|356.18|353.06|357.03|353.91|357.31|354.19|353.35|350.23|0
1650916800000|2022-04-25 20:00:00|357.17|354.05|358.68|355.56|359.53|356.41|355.04|351.92|0
1650917100000|2022-04-25 20:05:00|358.4|355.28|357.54|354.42|358.68|355.56|357.04|353.92|0
1650917400000|2022-04-25 20:10:00|357.4|354.28|356.26|353.14|357.97|354.85|356.12|353|0
1650917700000|2022-04-25 20:15:00|356.95|353.31|357.44|353.8|357.94|354.3|356.81|353.17|0
1650918000000|2022-04-25 20:20:00|357.37|353.73|357.65|354.01|358.08|354.44|357.09|353.45|0
1650918300000|2022-04-25 20:25:00|357.94|354.3|358.22|354.58|358.5|354.86|357.65|354.01|0
1650918600000|2022-04-25 20:30:00|358.36|354.72|357.51|353.87|358.36|354.72|357.08|353.44|0
1650918900000|2022-04-25 20:35:00|357.36|353.72|358.5|354.86|358.5|354.86|357.22|353.58|0
1650919200000|2022-04-25 20:40:00|358.42|354.78|358.21|354.57|358.92|355.28|357.93|354.29|0
1650919500000|2022-04-25 20:45:00|358.28|354.64|358.63|354.99|358.92|355.28|358.21|354.57|0
1650919800000|2022-04-25 20:50:00|358.56|354.92|359.06|355.42|359.06|355.42|358.35|354.71|0
1650920100000|2022-04-25 20:55:00|358.92|355.28|358.76|355.12|359.06|355.42|358.49|354.85|0
1650920400000|2022-04-25 21:00:00|358.74|355.1|358.47|354.83|358.74|355.1|358.47|354.83|0
1650920700000|2022-04-25 21:05:00|358.33|354.69|357.95|354.31|358.47|354.83|357.95|354.31|0
1650921000000|2022-04-25 21:10:00|357.97|354.33|357.78|354.14|357.99|354.35|357.74|354.1|0
1650921300000|2022-04-25 21:15:00|357.8|354.16|357.76|354.12|357.86|354.22|357.74|354.1|0
1650921600000|2022-04-25 21:20:00|357.78|354.14|358.11|354.47|358.11|354.47|357.67|354.03|0
1650921900000|2022-04-25 21:25:00|358.17|354.53|358.23|354.59|358.23|354.59|358.17|354.53|0
1650922200000|2022-04-25 21:30:00|358.21|354.57|357.9|354.26|358.21|354.57|357.81|354.17|0
1650922500000|2022-04-25 21:35:00|358.06|354.42|358.02|354.38|358.12|354.48|358.02|354.38|0
1650922800000|2022-04-25 21:40:00|357.91|354.27|358.03|354.39|358.1|354.46|357.89|354.25|0
1650923100000|2022-04-25 21:45:00|358.06|354.42|358.02|354.38|358.13|354.49|358.02|354.38|0
1650923400000|2022-04-25 21:50:00|358.01|354.37|358.03|354.39|358.05|354.41|358.01|354.37|0
1650923700000|2022-04-25 21:55:00|358.05|354.41|357.95|354.31|358.09|354.45|357.86|354.22|0
1650924000000|2022-04-25 22:00:00|358.53|354.89|355.62|351.98|358.53|354.89|355.62|351.98|0
1650924300000|2022-04-25 22:05:00|355.48|351.84|355.76|352.12|356.19|352.55|355.41|351.77|0
1650924600000|2022-04-25 22:10:00|355.83|352.19|355.76|352.12|356.61|352.97|355.62|351.98|0
1650924900000|2022-04-25 22:15:00|356.04|352.4|355.47|351.83|356.04|352.4|355.33|351.69|0
1650925200000|2022-04-25 22:20:00|355.61|351.97|355.68|352.04|355.9|352.26|355.33|351.69|0
1650925500000|2022-04-25 22:25:00|355.61|351.97|356.24|352.6|356.46|352.82|355.54|351.9|0
1650925800000|2022-04-25 22:30:00|356.18|352.54|356.6|352.96|356.6|352.96|355.47|351.83|0
1650926100000|2022-04-25 22:35:00|356.52|352.88|356.38|352.74|356.52|352.88|355.75|352.11|0
1650926400000|2022-04-25 22:40:00|356.45|352.81|355.74|352.1|356.45|352.81|355.46|351.82|0
1650926700000|2022-04-25 22:45:00|355.67|352.03|356.02|352.38|356.09|352.45|355.46|351.82|0
1650927000000|2022-04-25 22:50:00|356.17|352.53|357.44|353.8|357.72|354.08|356.17|352.53|0
1650927300000|2022-04-25 22:55:00|357.3|353.66|357.44|353.8|357.65|354.01|356.87|353.23|0
1650927600000|2022-04-25 23:00:00|357.5|353.86|357.58|353.94|358|354.36|357.29|353.65|0
1650927900000|2022-04-25 23:05:00|357.43|353.79|357.72|354.08|358|354.36|357.29|353.65|0
1650928200000|2022-04-25 23:10:00|357.57|353.93|358.28|354.64|358.42|354.78|357.57|353.93|0
1650928500000|2022-04-25 23:15:00|358.35|354.71|358.28|354.64|358.71|355.07|358.28|354.64|0
1650928800000|2022-04-25 23:20:00|358.42|354.78|358.28|354.64|358.42|354.78|357.92|354.28|0
1650929100000|2022-04-25 23:25:00|358.13|354.49|357.92|354.28|358.56|354.92|357.85|354.21|0
1650929400000|2022-04-25 23:30:00|357.85|354.21|357.28|353.64|357.99|354.35|357.14|353.5|0
1650929700000|2022-04-25 23:35:00|357.2|353.56|357.13|353.49|357.28|353.64|357.13|353.49|0
1650930000000|2022-04-25 23:40:00|357.06|353.42|357.13|353.49|357.28|353.64|356.99|353.35|0
1650930300000|2022-04-25 23:45:00|356.99|353.35|357.13|353.49|357.13|353.49|356.42|352.78|0
1650930600000|2022-04-25 23:50:00|356.99|353.35|356.42|352.78|357.27|353.63|356.28|352.64|0
1650930900000|2022-04-25 23:55:00|356.28|352.64|356.56|352.92|356.84|353.2|355.99|352.35|0
1650931200000|2022-04-26 00:00:00|356.42|352.78|355.71|352.07|356.84|353.2|355.57|351.93|0
1650931500000|2022-04-26 00:05:00|355.85|352.21|355.63|351.99|356.84|353.2|355.42|351.78|0
1650931800000|2022-04-26 00:10:00|355.56|351.92|355.34|351.7|356.41|352.77|355.06|351.42|0
1650932100000|2022-04-26 00:15:00|355.28|351.64|355.56|351.92|356.12|352.48|354.99|351.35|0
1650932400000|2022-04-26 00:20:00|355.42|351.78|355.84|352.2|356.41|352.77|355.42|351.78|0
1650932700000|2022-04-26 00:25:00|355.76|352.12|356.4|352.76|356.83|353.19|355.76|352.12|0
1650933000000|2022-04-26 00:30:00|356.54|352.9|355.97|352.33|356.54|352.9|355.55|351.91|0
1650933300000|2022-04-26 00:35:00|356.04|352.4|356.26|352.62|356.68|353.04|356.04|352.4|0
1650933600000|2022-04-26 00:40:00|356.4|352.76|356.96|353.32|356.96|353.32|355.83|352.19|0
1650933900000|2022-04-26 00:45:00|356.82|353.18|357.03|353.39|357.24|353.6|356.68|353.04|0
1650934200000|2022-04-26 00:50:00|356.96|353.32|357.24|353.6|357.24|353.6|356.53|352.89|0
1650934500000|2022-04-26 00:55:00|357.38|353.74|358.23|354.59|358.52|354.88|357.1|353.46|0
1650934800000|2022-04-26 01:00:00|358.3|354.66|358.94|355.3|358.94|355.3|358.23|354.59|0
1650935100000|2022-04-26 01:05:00|358.8|355.16|358.94|355.3|358.94|355.3|358.51|354.87|0
1650935400000|2022-04-26 01:10:00|358.79|355.15|358.93|355.29|358.94|355.3|358.65|355.01|0
1650935700000|2022-04-26 01:15:00|358.79|355.15|358.22|354.58|358.93|355.29|358.22|354.58|0
1650936000000|2022-04-26 01:20:00|358.08|354.44|357.65|354.01|358.22|354.58|357.37|353.73|0
1650936300000|2022-04-26 01:25:00|357.51|353.87|358.07|354.43|358.64|355|357.51|353.87|0
1650936600000|2022-04-26 01:30:00|358.36|354.72|358.5|354.86|358.5|354.86|357.79|354.15|0
1650936900000|2022-04-26 01:35:00|358.36|354.72|358.78|355.14|358.92|355.28|358.21|354.57|0
1650937200000|2022-04-26 01:40:00|358.85|355.21|358.92|355.28|360.06|356.42|358.78|355.14|0
1650937500000|2022-04-26 01:45:00|358.78|355.14|357.42|353.78|358.78|355.14|356.51|352.87|0
1650937800000|2022-04-26 01:50:00|357.36|353.72|357.56|353.92|357.64|354|356.79|353.15|0
1650938100000|2022-04-26 01:55:00|357.5|353.86|357.49|353.85|357.63|353.99|356.64|353|0
1650938400000|2022-04-26 02:00:00|357.63|353.99|357.92|355.12|358.49|355.12|357.56|353.92|0
1650938700000|2022-04-26 02:05:00|358.06|355.26|358.41|355.61|359.49|356.69|357.99|355.19|0
1650939000000|2022-04-26 02:10:00|358.35|355.55|357.78|354.98|358.35|355.55|357.56|354.76|0
1650939300000|2022-04-26 02:15:00|357.92|355.12|358.34|355.54|358.34|355.54|357.06|354.26|0
1650939600000|2022-04-26 02:20:00|358.2|355.4|359.76|356.96|359.9|357.1|357.91|355.11|0
1650939900000|2022-04-26 02:25:00|359.9|357.1|360.04|357.24|360.33|357.53|359.62|356.82|0
1650940200000|2022-04-26 02:30:00|360.19|357.39|359.76|356.96|360.33|357.53|359.76|356.96|0
1650940500000|2022-04-26 02:35:00|359.9|357.1|359.9|357.1|360.33|357.53|359.75|356.95|0
1650940800000|2022-04-26 02:40:00|360.04|357.24|361.61|358.81|361.75|358.95|360.04|357.24|0
1650941100000|2022-04-26 02:45:00|361.46|358.66|361.75|358.95|361.75|358.95|361.18|358.38|0
1650941400000|2022-04-26 02:50:00|361.46|358.66|361.74|358.94|361.75|358.95|361.46|358.66|0
1650941700000|2022-04-26 02:55:00|361.6|358.8|361.6|358.8|361.74|358.94|361.46|358.66|0
1650942000000|2022-04-26 03:00:00|361.46|358.66|362.31|359.51|362.31|359.51|361.46|358.66|0
1650942300000|2022-04-26 03:05:00|362.17|359.37|362.31|359.51|362.31|359.51|361.88|359.08|0
1650942600000|2022-04-26 03:10:00|362.17|359.37|362.31|359.51|362.31|359.51|362.02|359.22|0
1650942900000|2022-04-26 03:15:00|363.31|360.51|362.16|359.36|363.31|360.51|361.66|358.86|0
1650943200000|2022-04-26 03:20:00|362.02|359.22|362.73|359.93|363.16|360.36|361.73|358.93|0
1650943500000|2022-04-26 03:25:00|362.59|359.79|363.3|360.5|363.44|360.64|362.59|359.79|0
1650943800000|2022-04-26 03:30:00|363.16|360.36|363.77|360.97|363.77|360.97|362.33|359.53|0
1650944100000|2022-04-26 03:35:00|363.19|360.39|363.05|360.25|364.05|361.25|362.9|360.1|0
1650944400000|2022-04-26 03:40:00|362.9|360.1|362.47|359.67|362.9|360.1|362.47|359.67|0
1650944700000|2022-04-26 03:45:00|362.61|359.81|362.75|359.95|362.9|360.1|362.4|359.6|0
1650945000000|2022-04-26 03:50:00|362.9|360.1|362.75|359.95|363.04|360.24|362.54|359.74|0
1650945300000|2022-04-26 03:55:00|362.61|359.81|363.32|360.52|363.32|360.52|362.61|359.81|0
1650945600000|2022-04-26 04:00:00|363.47|360.67|363.61|360.81|363.75|360.95|363.18|360.38|0
1650945900000|2022-04-26 04:05:00|363.53|360.73|362.46|359.66|363.61|360.81|362.46|359.66|0
1650946200000|2022-04-26 04:10:00|362.17|359.37|362.74|359.94|362.74|359.94|362.03|359.23|0
1650946500000|2022-04-26 04:15:00|362.6|359.8|362.45|359.65|362.89|360.09|362.45|359.65|0
1650946800000|2022-04-26 04:20:00|362.6|359.8|362.31|359.51|362.6|359.8|362.02|359.22|0
1650947100000|2022-04-26 04:25:00|362.17|359.37|362.16|359.36|362.31|359.51|362.16|359.36|0
1650947400000|2022-04-26 04:30:00|362.31|359.51|362.59|359.79|362.59|359.79|362.31|359.51|0
1650947700000|2022-04-26 04:35:00|362.45|359.65|362.44|359.64|362.45|359.65|362.3|359.5|0
1650948000000|2022-04-26 04:40:00|362.59|359.79|362.87|360.07|362.87|360.07|362.59|359.79|0
1650948300000|2022-04-26 04:45:00|362.73|359.93|362.87|360.07|362.87|360.07|362.65|359.85|0
1650948600000|2022-04-26 04:50:00|362.73|359.93|363.01|360.21|363.01|360.21|362.72|359.92|0
1650948900000|2022-04-26 04:55:00|362.87|360.07|363.01|360.21|363.01|360.21|362.87|360.07|0
1650949200000|2022-04-26 05:00:00|362.86|360.06|363.01|360.21|363.44|360.64|362.43|359.63|0
1650949500000|2022-04-26 05:05:00|362.86|360.06|360.14|357.34|362.93|360.13|360.14|357.34|0
1650949800000|2022-04-26 05:10:00|360.29|357.49|360.5|357.7|361.71|358.91|360.29|357.49|0
1650950100000|2022-04-26 05:15:00|360.28|357.48|359.43|356.63|360.57|357.77|359.14|356.34|0
1650950400000|2022-04-26 05:20:00|359.57|356.77|359.85|357.05|360.42|357.62|359.28|356.48|0
1650950700000|2022-04-26 05:25:00|359.99|357.19|359.99|357.19|360.56|357.76|359.71|356.91|0
1650951000000|2022-04-26 05:30:00|360.13|357.33|360.56|357.76|361.28|358.48|359.92|357.12|0
1650951300000|2022-04-26 05:35:00|360.7|357.9|360.56|357.76|360.85|358.05|360.27|357.47|0
1650951600000|2022-04-26 05:40:00|360.84|358.04|361.41|358.61|361.56|358.76|360.7|357.9|0
1650951900000|2022-04-26 05:45:00|361.56|358.76|361.98|359.18|362.05|359.25|361.41|358.61|0
1650952200000|2022-04-26 05:50:00|361.84|359.04|363.41|360.61|363.41|360.61|361.84|359.04|0
1650952500000|2022-04-26 05:55:00|363.27|360.47|361.47|358.67|363.27|360.47|361.47|358.67|0
1650952800000|2022-04-26 06:00:00|361.12|358.32|359.83|357.03|362.41|359.61|358.84|356.04|0
1650953100000|2022-04-26 06:05:00|359.69|356.89|358.12|355.32|359.69|356.89|357.27|354.47|0
1650953400000|2022-04-26 06:10:00|358.26|355.46|357.41|354.61|359.26|356.46|356.84|354.04|0
1650953700000|2022-04-26 06:15:00|357.27|354.47|356.41|353.61|357.27|354.47|354.85|352.05|0
1650954000000|2022-04-26 06:20:00|356.27|353.47|355.7|352.9|356.27|353.47|355.42|352.62|0
1650954300000|2022-04-26 06:25:00|355.84|353.04|355.15|352.35|355.98|353.18|354.44|351.64|0
1650954600000|2022-04-26 06:30:00|355.01|352.21|354.01|351.21|356.57|353.77|354.01|351.21|0
1650954900000|2022-04-26 06:35:00|354.15|351.35|354.58|351.78|355.14|352.34|353.59|350.79|0
1650955200000|2022-04-26 06:40:00|354.86|352.06|353.87|351.07|355.85|353.05|353.73|350.93|0
1650955500000|2022-04-26 06:45:00|353.73|350.93|355|352.2|355.14|352.34|352.03|349.23|0
1650955800000|2022-04-26 06:50:00|355.21|352.41|355.7|352.9|355.85|353.05|354.29|351.49|0
1650956100000|2022-04-26 06:55:00|355.63|352.83|355.98|353.18|355.98|353.18|354.43|351.63|0
1650956400000|2022-04-26 07:00:00|355.84|353.04|354.14|351.34|355.84|353.04|352.02|349.22|0
1650956700000|2022-04-26 07:05:00|353.94|351.54|349.57|347.17|354.29|351.89|349.49|347.09|0
1650957000000|2022-04-26 07:10:00|349.43|347.03|347.74|345.34|350.55|348.15|347.46|345.06|0
1650957300000|2022-04-26 07:15:00|347.04|344.64|345.57|343.17|347.74|345.34|345.36|342.96|0
1650957600000|2022-04-26 07:20:00|345.5|343.1|345.98|343.58|346.26|343.86|344.52|342.12|0
1650957900000|2022-04-26 07:25:00|345.78|343.38|343.33|340.93|347.45|345.05|342.57|340.17|0
1650958200000|2022-04-26 07:30:00|343.12|340.72|344.29|341.89|344.57|342.17|339.51|337.11|0
1650958500000|2022-04-26 07:35:00|344.43|342.03|346.71|344.31|348.25|345.85|344.01|341.61|0
1650958800000|2022-04-26 07:40:00|346.91|344.51|345.59|343.19|348.1|345.7|345.45|343.05|0
1650959100000|2022-04-26 07:45:00|345.73|343.33|347.26|344.86|347.96|345.56|344.75|342.35|0
1650959400000|2022-04-26 07:50:00|347.4|345|348.1|345.7|349.22|346.82|347.4|345|0
1650959700000|2022-04-26 07:55:00|348.38|345.98|346.62|344.22|349.14|346.74|346|343.6|0
1650960000000|2022-04-26 08:00:00|346.48|344.08|346.55|344.15|348.79|346.39|345.72|343.32|0
1650960300000|2022-04-26 08:05:00|346.48|344.08|347.53|345.13|348.51|346.11|346.28|343.88|0
1650960600000|2022-04-26 08:10:00|347.81|345.41|349.91|347.51|350.19|347.79|347.39|344.99|0
1650960900000|2022-04-26 08:15:00|349.98|347.58|351.17|348.77|352.02|349.62|349.98|347.58|0
1650961200000|2022-04-26 08:20:00|351.03|348.63|353.42|351.02|353.56|351.16|351.03|348.63|0
1650961500000|2022-04-26 08:25:00|353.85|351.45|352.92|350.52|353.85|351.45|352.15|349.75|0
1650961800000|2022-04-26 08:30:00|353.14|350.74|350.83|348.43|353.28|350.88|349.5|347.1|0
1650962100000|2022-04-26 08:35:00|350.77|348.37|349.36|346.96|350.77|348.37|348.94|346.54|0
1650962400000|2022-04-26 08:40:00|349.5|347.1|350.06|347.66|350.9|348.5|349.36|346.96|0
1650962700000|2022-04-26 08:45:00|349.99|347.59|349.7|347.3|350.76|348.36|349.64|347.24|0
1650963000000|2022-04-26 08:50:00|349.78|347.38|350.12|347.72|351.46|349.06|349.28|346.88|0
1650963300000|2022-04-26 08:55:00|350.34|347.94|353.5|351.1|353.5|351.1|349.91|347.51|0
1650963600000|2022-04-26 09:00:00|353.86|351.46|352.3|349.9|353.86|351.46|352.3|349.9|0
1650963900000|2022-04-26 09:05:00|352.37|349.97|353.43|351.03|354.42|352.02|351.38|348.98|0
1650964200000|2022-04-26 09:10:00|353.57|351.17|352.93|350.53|354.28|351.88|352.44|350.04|0
1650964500000|2022-04-26 09:15:00|353|350.6|353.14|350.74|353.28|350.88|351.87|349.47|0
1650964800000|2022-04-26 09:20:00|353.07|350.67|350.74|348.34|353.07|350.67|350.6|348.2|0
1650965100000|2022-04-26 09:25:00|350.88|348.48|350.95|348.55|351.59|349.19|350.04|347.64|0
1650965400000|2022-04-26 09:30:00|351.02|348.62|352.15|349.75|352.99|350.59|350.6|348.2|0
1650965700000|2022-04-26 09:35:00|352.01|349.61|352.29|349.89|353.42|351.02|351.86|349.46|0
1650966000000|2022-04-26 09:40:00|352.21|349.81|351.86|349.46|352.29|349.89|350.74|348.34|0
1650966300000|2022-04-26 09:45:00|352|349.6|349.47|347.07|352.14|349.74|349.33|346.93|0
1650966600000|2022-04-26 09:50:00|349.33|346.93|349.63|347.23|350.05|347.65|348.79|346.39|0
1650966900000|2022-04-26 09:55:00|349.56|347.16|350.89|348.49|351.32|348.92|349.07|346.67|0
1650967200000|2022-04-26 10:00:00|350.75|348.35|352.37|349.97|352.65|350.25|350.54|348.14|0
1650967500000|2022-04-26 10:05:00|352.51|350.11|350.89|348.49|352.51|350.11|350.89|348.49|0
1650967800000|2022-04-26 10:10:00|350.96|348.56|349.97|347.57|351.17|348.77|349.34|346.94|0
1650968100000|2022-04-26 10:15:00|349.9|347.5|348.7|346.3|349.9|347.5|347.93|345.53|0
1650968400000|2022-04-26 10:20:00|348.91|346.51|348.63|346.23|349.48|347.08|348.07|345.67|0
1650968700000|2022-04-26 10:25:00|348.7|346.3|348.21|345.81|348.91|346.51|347.23|344.83|0
1650969000000|2022-04-26 10:30:00|348.07|345.67|348.63|346.23|350.17|347.77|347.93|345.53|0
1650969300000|2022-04-26 10:35:00|348.69|346.29|349.53|347.13|350.03|347.63|348.2|345.8|0
1650969600000|2022-04-26 10:40:00|349.61|347.21|348.34|345.94|350.59|348.19|348.06|345.66|0
1650969900000|2022-04-26 10:45:00|348.48|346.08|349.04|346.64|349.6|347.2|348.48|346.08|0
1650970200000|2022-04-26 10:50:00|348.97|346.57|348.34|345.94|349.32|346.92|348.34|345.94|0
1650970500000|2022-04-26 10:55:00|348.2|345.8|347.07|344.67|349.32|346.92|347.07|344.67|0
1650970800000|2022-04-26 11:00:00|347.21|344.81|345.53|343.13|347.21|344.81|344.97|342.57|0
1650971100000|2022-04-26 11:05:00|345.39|342.99|345.46|343.06|345.53|343.13|344.41|342.01|0
1650971400000|2022-04-26 11:10:00|345.32|342.92|346.09|343.69|346.93|344.53|344.76|342.36|0
1650971700000|2022-04-26 11:15:00|345.95|343.55|346.22|343.82|346.71|344.31|345.52|343.12|0
1650972000000|2022-04-26 11:20:00|346.29|343.89|348.04|345.64|348.18|345.78|346.08|343.68|0
1650972300000|2022-04-26 11:25:00|348.18|345.78|348.18|345.78|348.46|346.06|347.34|344.94|0
1650972600000|2022-04-26 11:30:00|348.04|345.64|346.36|343.96|348.18|345.78|346.36|343.96|0
1650972900000|2022-04-26 11:35:00|346.28|343.88|345.23|342.83|346.7|344.3|344.12|341.72|0
1650973200000|2022-04-26 11:40:00|345.16|342.76|345.09|342.69|345.51|343.11|344.67|342.27|0
1650973500000|2022-04-26 11:45:00|345.23|342.83|347.19|344.79|347.19|344.79|344.95|342.55|0
1650973800000|2022-04-26 11:50:00|347.47|345.07|347.25|344.85|348.31|345.91|347.25|344.85|0
1650974100000|2022-04-26 11:55:00|347.19|344.79|348.3|345.9|348.45|346.05|346.9|344.5|0
1650974400000|2022-04-26 12:00:00|348.45|346.05|347.18|344.78|348.87|346.47|347.18|344.78|0
1650974700000|2022-04-26 12:05:00|347.04|344.64|347.6|345.2|348.02|345.62|346.9|344.5|0
1650975000000|2022-04-26 12:10:00|347.74|345.34|348.02|345.62|348.86|346.46|347.32|344.92|0
1650975300000|2022-04-26 12:15:00|348.16|345.76|346.89|344.49|348.58|346.18|346.06|343.66|0
1650975600000|2022-04-26 12:20:00|346.96|344.56|347.59|345.19|347.87|345.47|346.26|343.86|0
1650975900000|2022-04-26 12:25:00|347.17|344.77|347.73|345.33|348.85|346.45|346.61|344.21|0
1650976200000|2022-04-26 12:30:00|347.8|345.4|347.45|345.05|348.43|346.03|346.75|344.35|0
1650976500000|2022-04-26 12:35:00|347.51|345.11|344.09|341.69|347.51|345.11|342.42|340.02|0
1650976800000|2022-04-26 12:40:00|343.88|341.48|342.7|340.3|343.88|341.48|342|339.6|0
1650977100000|2022-04-26 12:45:00|342.56|340.16|342.97|340.57|343.25|340.85|341.72|339.32|0
1650977400000|2022-04-26 12:50:00|342.83|340.43|344.78|342.38|344.92|342.52|342.55|340.15|0
1650977700000|2022-04-26 12:55:00|344.64|342.24|346.13|343.73|346.55|344.15|344.08|341.68|0
1650978000000|2022-04-26 13:00:00|345.99|343.59|344.18|341.78|345.99|343.59|342.93|340.53|0
1650978300000|2022-04-26 13:05:00|344.04|341.64|344.04|341.64|344.46|342.06|343.55|341.15|0
1650978600000|2022-04-26 13:10:00|343.9|341.5|342.23|339.83|344.18|341.78|341.54|339.14|0
1650978900000|2022-04-26 13:15:00|342.09|339.69|342.57|340.17|342.92|340.52|341.81|339.41|0
1650979200000|2022-04-26 13:20:00|342.64|340.24|341.26|338.86|342.78|340.38|340.56|338.16|0
1650979500000|2022-04-26 13:25:00|341.12|338.72|342.22|339.82|342.92|340.52|340.56|338.16|0
1650979800000|2022-04-26 13:30:00|341.95|339.55|337.39|334.99|342.92|340.52|337.25|334.85|0
1650980100000|2022-04-26 13:35:00|336.98|334.58|338.08|335.68|340.57|338.17|336.84|334.44|0
1650980400000|2022-04-26 13:40:00|337.11|334.71|332.99|330.59|338.63|336.23|332.45|330.05|0
1650980700000|2022-04-26 13:45:00|332.72|330.32|334.07|331.67|338.74|336.34|331.49|329.09|0
1650981000000|2022-04-26 13:50:00|333.53|331.13|330.39|327.99|335.3|332.9|330.39|327.99|0
1650981300000|2022-04-26 13:55:00|330.66|328.26|331.68|329.28|332.16|329.76|329.71|327.31|0
1650981600000|2022-04-26 14:00:00|331.34|328.94|331.61|329.21|332.29|329.89|329.57|327.17|0
1650981900000|2022-04-26 14:05:00|331.2|328.8|335.43|333.03|335.98|333.58|331.2|328.8|0
1650982200000|2022-04-26 14:10:00|334.88|332.48|329.56|327.16|335.98|333.58|329.29|326.89|0
1650982500000|2022-04-26 14:15:00|329.16|326.76|323.89|321.49|329.16|326.76|321.59|319.19|0
1650982800000|2022-04-26 14:20:00|323.49|321.09|322.08|319.68|325.1|322.7|320.01|317.61|0
1650983100000|2022-04-26 14:25:00|321.88|319.48|324.56|322.16|324.56|322.16|320.28|317.88|0
1650983400000|2022-04-26 14:30:00|325.5|323.1|320.87|318.47|325.91|323.51|320.54|318.14|0
1650983700000|2022-04-26 14:35:00|320.54|318.14|319.87|317.47|323.89|321.49|317.74|315.34|0
1650984000000|2022-04-26 14:40:00|320.14|317.74|318.94|316.54|320.4|318|314.96|312.56|0
1650984300000|2022-04-26 14:45:00|318.41|316.01|323.06|320.66|323.06|320.66|318.14|315.74|0
1650984600000|2022-04-26 14:50:00|322.66|320.26|320.39|317.99|324.4|322|319.79|317.39|0
1650984900000|2022-04-26 14:55:00|320.53|318.13|320.13|317.73|321.86|319.46|319.33|316.93|0
1650985200000|2022-04-26 15:00:00|319.99|317.59|316.68|314.28|319.99|317.59|316.54|314.14|0
1650985500000|2022-04-26 15:05:00|316.54|314.14|317.86|315.46|317.86|315.46|315.49|313.09|0
1650985800000|2022-04-26 15:10:00|317.47|315.07|320.38|317.98|320.52|318.12|316.67|314.27|0
1650986100000|2022-04-26 15:15:00|320.25|317.85|315.61|313.21|320.38|317.98|315.61|313.21|0
1650986400000|2022-04-26 15:20:00|315.74|313.34|319.58|317.18|322.25|319.85|315.35|312.95|0
1650986700000|2022-04-26 15:25:00|319.18|316.78|318.78|316.38|321.05|318.65|318.25|315.85|0
1650987000000|2022-04-26 15:30:00|318.52|316.12|317.55|315.15|320.2|317.8|315.7|313.3|0
1650987300000|2022-04-26 15:35:00|317.28|314.88|315.56|313.16|317.81|315.41|312.66|310.26|0
1650987600000|2022-04-26 15:40:00|315.3|312.9|316.35|313.95|316.35|313.95|311.74|309.34|0
1650987900000|2022-04-26 15:45:00|316.22|313.82|317.82|315.42|319.14|316.74|314.5|312.1|0
1650988200000|2022-04-26 15:50:00|317.55|315.15|316.62|314.22|319.14|316.74|316.62|314.22|0
1650988500000|2022-04-26 15:55:00|316.56|314.16|312.68|310.28|316.56|314.16|312.55|310.15|0
1650988800000|2022-04-26 16:00:00|312.55|310.15|314.51|312.11|315.04|312.64|312.54|310.14|0
1650989100000|2022-04-26 16:05:00|314.64|312.24|318.2|315.8|318.2|315.8|313.99|311.59|0
1650989400000|2022-04-26 16:10:00|317.94|315.54|318.26|315.86|318.66|316.26|316.22|313.82|0
1650989700000|2022-04-26 16:15:00|318.46|316.06|318.16|315.76|320.98|318.58|318.16|315.76|0
1650990000000|2022-04-26 16:20:00|318.3|315.9|320.42|318.02|321.89|319.49|318.3|315.9|0
1650990300000|2022-04-26 16:25:00|320.16|317.76|324.3|321.9|325.5|323.1|320.16|317.76|0
1650990600000|2022-04-26 16:30:00|324.03|321.63|321.88|319.48|324.97|322.57|321.08|318.68|0
1650990900000|2022-04-26 16:35:00|321.95|319.55|318.68|316.28|322.88|320.48|318.29|315.89|0
1650991200000|2022-04-26 16:40:00|318.82|316.42|319.21|316.81|320.68|318.28|318.02|315.62|0
1650991500000|2022-04-26 16:45:00|319.08|316.68|316.96|314.56|319.21|316.81|316.43|314.03|0
1650991800000|2022-04-26 16:50:00|317.09|314.69|318.94|316.54|320.61|318.21|316.82|314.42|0
1650992100000|2022-04-26 16:55:00|318.54|316.14|325.36|322.96|325.62|323.22|318.15|315.75|0
1650992400000|2022-04-26 17:00:00|325.22|322.82|315.91|313.51|325.22|322.82|315.11|312.71|0
1650992700000|2022-04-26 17:05:00|316.17|313.77|316.3|313.9|317.63|315.23|315.64|313.24|0
1650993000000|2022-04-26 17:10:00|316.17|313.77|313.39|310.99|317.09|314.69|313.39|310.99|0
1650993300000|2022-04-26 17:15:00|313.26|310.86|311.16|308.76|314.58|312.18|311.03|308.63|0
1650993600000|2022-04-26 17:20:00|310.89|308.49|309.45|307.05|311.81|309.41|309.32|306.92|0
1650993900000|2022-04-26 17:25:00|309.58|307.18|307.88|305.48|310.5|308.1|306.19|303.79|0
1650994200000|2022-04-26 17:30:00|307.75|305.35|309.62|307.22|310.8|308.4|305.54|303.14|0
1650994500000|2022-04-26 17:35:00|309.1|306.7|310.79|308.39|311.32|308.92|307.66|305.26|0
1650994800000|2022-04-26 17:40:00|310.27|307.87|314.74|312.34|316.32|313.92|310.14|307.74|0
1650995100000|2022-04-26 17:45:00|315.26|312.86|313.28|310.88|315.66|313.26|311.45|309.05|0
1650995400000|2022-04-26 17:50:00|313.55|311.15|309.48|307.08|313.55|311.15|309.48|307.08|0
1650995700000|2022-04-26 17:55:00|309.74|307.34|310.26|307.86|311.97|309.57|309.22|306.82|0
1650996000000|2022-04-26 18:00:00|310.39|307.99|310.26|307.86|311.31|308.91|308.3|305.9|0
1650996300000|2022-04-26 18:05:00|310.13|307.73|309.86|307.46|311.96|309.56|309.21|306.81|0
1650996600000|2022-04-26 18:10:00|309.6|307.2|313.4|311|313.41|311.01|309.6|307.2|0
1650996900000|2022-04-26 18:15:00|313.14|310.74|312.88|310.48|316.04|313.64|310.65|308.25|0
1650997200000|2022-04-26 18:20:00|312.61|310.21|316.7|314.3|318.29|315.89|312.35|309.95|0
1650997500000|2022-04-26 18:25:00|316.96|314.56|316.7|314.3|317.62|315.22|313.92|311.52|0
1650997800000|2022-04-26 18:30:00|316.17|313.77|315.3|312.9|316.83|314.43|313|310.6|0
1650998100000|2022-04-26 18:35:00|315.64|313.24|316.69|314.29|318.42|316.02|315.3|312.9|0
1650998400000|2022-04-26 18:40:00|316.56|314.16|310.43|308.03|316.56|314.16|310.37|307.97|0
1650998700000|2022-04-26 18:45:00|310.37|307.97|311.02|308.62|312.47|310.07|309.45|307.05|0
1650999000000|2022-04-26 18:50:00|310.96|308.56|314.7|312.3|315.36|312.96|310.76|308.36|0
1650999300000|2022-04-26 18:55:00|315.36|312.96|317.61|315.21|318.27|315.87|314.37|311.97|0
1650999600000|2022-04-26 19:00:00|317.34|314.94|313.72|311.32|322.01|319.61|313.46|311.06|0
1650999900000|2022-04-26 19:05:00|313.33|310.93|310.17|307.77|313.72|311.32|309.25|306.85|0
1651000200000|2022-04-26 19:10:00|309.78|307.38|305.6|303.2|311.74|309.34|305.08|302.68|0
1651000500000|2022-04-26 19:15:00|305.73|303.33|301.03|298.63|305.73|303.33|297.08|294.68|0
1651000800000|2022-04-26 19:20:00|301.29|298.89|304.39|301.99|305.17|302.77|300.9|298.5|0
1651001100000|2022-04-26 19:25:00|305.04|302.64|302.06|299.66|305.04|302.64|301.28|298.88|0
1651001400000|2022-04-26 19:30:00|301.93|299.53|299.74|297.34|303.35|300.95|298.71|296.31|0
1651001700000|2022-04-26 19:35:00|299.86|297.46|302.83|300.43|302.83|300.43|297.94|295.54|0
1651002000000|2022-04-26 19:40:00|303.09|300.69|302.7|300.3|304.38|301.98|299.35|296.95|0
1651002300000|2022-04-26 19:45:00|302.95|300.55|299.86|297.46|304.51|302.11|298.32|295.92|0
1651002600000|2022-04-26 19:50:00|299.28|296.88|297.93|295.53|303.73|301.33|297.8|295.4|0
1651002900000|2022-04-26 19:55:00|297.8|295.4|294.18|291.78|300.37|297.97|293.92|291.52|0
1651003200000|2022-04-26 20:00:00|293.92|291.52|294.21|291.81|298.03|295.63|289.75|287.35|0
1651003500000|2022-04-26 20:05:00|294.34|291.94|284.66|282.26|294.97|292.57|283.35|280.95|0
1651003800000|2022-04-26 20:10:00|284.41|282.01|286.66|284.26|291.32|288.92|284.16|281.76|0
1651004100000|2022-04-26 20:15:00|287.49|284.69|289|286.2|289.5|286.7|286.99|284.19|0
1651004400000|2022-04-26 20:20:00|288.87|286.07|283.71|280.91|288.87|286.07|282.59|279.79|0
1651004700000|2022-04-26 20:25:00|283.84|281.04|283.96|281.16|283.96|281.16|282.1|279.3|0
1651005000000|2022-04-26 20:30:00|283.84|281.04|283.34|280.54|283.96|281.16|282.34|279.54|0
1651005300000|2022-04-26 20:35:00|283.46|280.66|282.46|279.66|283.83|281.03|281.72|278.92|0
1651005600000|2022-04-26 20:40:00|282.34|279.54|278.75|275.95|282.34|279.54|278.14|275.34|0
1651005900000|2022-04-26 20:45:00|278.81|276.01|279|276.2|280.85|278.05|278.38|275.58|0
1651006200000|2022-04-26 20:50:00|278.87|276.07|278.81|276.01|278.99|276.19|277.52|274.72|0
1651006500000|2022-04-26 20:55:00|278.75|275.95|279.42|276.62|279.73|276.93|278.68|275.88|0
1651006800000|2022-04-26 21:00:00|279.13|276.33|279.63|276.83|279.69|276.89|279.13|276.33|0
1651007100000|2022-04-26 21:05:00|279.67|276.87|280.32|277.52|280.32|277.52|279.67|276.87|0
1651007400000|2022-04-26 21:10:00|280.35|277.55|280.87|278.07|280.91|278.11|279.99|277.19|0
1651007700000|2022-04-26 21:15:00|280.89|278.09|281|278.2|281.14|278.34|280.4|277.6|0
1651008000000|2022-04-26 21:20:00|280.98|278.18|280.94|278.14|281.47|278.67|280.82|278.02|0
1651008300000|2022-04-26 21:25:00|280.85|278.05|282.24|279.44|282.37|279.57|280.85|278.05|0
1651008600000|2022-04-26 21:30:00|282.23|279.43|283.1|280.3|283.9|281.1|282.23|279.43|0
1651008900000|2022-04-26 21:35:00|283.19|280.39|282.79|279.99|283.28|280.48|282.47|279.67|0
1651009200000|2022-04-26 21:40:00|282.82|280.02|282.82|280.02|283.19|280.39|282.64|279.84|0
1651009500000|2022-04-26 21:45:00|282.8|280|282.76|279.96|283.37|280.57|282.76|279.96|0
1651009800000|2022-04-26 21:50:00|282.75|279.95|283.47|280.67|283.51|280.71|282.33|279.53|0
1651010100000|2022-04-26 21:55:00|283.45|280.65|283.83|281.03|283.83|281.03|283.23|280.43|0
1651010400000|2022-04-26 22:00:00|285.97|283.17|286.47|283.67|286.85|284.05|283.54|280.74|0
1651010700000|2022-04-26 22:05:00|286.54|283.74|290.94|288.14|292.2|289.4|286.54|283.74|0
1651011000000|2022-04-26 22:10:00|291.06|288.26|291.44|288.64|292.77|289.97|290.68|287.88|0
1651011300000|2022-04-26 22:15:00|291.5|288.7|290.11|287.31|292.32|289.52|288.66|285.86|0
1651011600000|2022-04-26 22:20:00|290.05|287.25|293.46|290.66|293.46|290.66|290.05|287.25|0
1651011900000|2022-04-26 22:25:00|293.65|290.85|296.64|293.84|297.02|294.22|292.95|290.15|0
1651012200000|2022-04-26 22:30:00|296.7|293.9|295.24|292.44|297.66|294.86|295.11|292.31|0
1651012500000|2022-04-26 22:35:00|295.36|292.56|293.33|290.53|295.87|293.07|293.2|290.4|0
1651012800000|2022-04-26 22:40:00|293.39|290.59|291.17|288.37|293.83|291.03|291.05|288.25|0
1651013100000|2022-04-26 22:45:00|291.3|288.5|291.55|288.75|292.18|289.38|290.67|287.87|0
1651013400000|2022-04-26 22:50:00|291.42|288.62|293.32|290.52|293.83|291.03|291.3|288.5|0
1651013700000|2022-04-26 22:55:00|293.45|290.65|291.86|289.06|293.63|290.83|291.55|288.75|0
1651014000000|2022-04-26 23:00:00|291.92|289.12|292.81|290.01|293.06|290.26|291.86|289.06|0
1651014300000|2022-04-26 23:05:00|292.55|289.75|293.88|291.08|294.2|291.4|292.55|289.75|0
1651014600000|2022-04-26 23:10:00|293.95|291.15|293.82|291.02|294.58|291.78|292.93|290.13|0
1651014900000|2022-04-26 23:15:00|293.69|290.89|293.82|291.02|294.2|291.4|293.37|290.57|0
1651015200000|2022-04-26 23:20:00|293.88|291.08|294.07|291.27|294.32|291.52|293.81|291.01|0
1651015500000|2022-04-26 23:25:00|294.13|291.33|293.36|290.56|294.76|291.96|293.18|290.38|0
1651015800000|2022-04-26 23:30:00|293.3|290.5|294.89|292.09|295.46|292.66|293.24|290.44|0
1651016100000|2022-04-26 23:35:00|294.95|292.15|295.33|292.53|295.46|292.66|293.93|291.13|0
1651016400000|2022-04-26 23:40:00|295.01|292.21|295.33|292.53|296.22|293.42|294.95|292.15|0
1651016700000|2022-04-26 23:45:00|295.39|292.59|296.09|293.29|296.28|293.48|295.2|292.4|0
1651017000000|2022-04-26 23:50:00|296.22|293.42|295.96|293.16|297.24|294.44|295.96|293.16|0
1651017300000|2022-04-26 23:55:00|296.09|293.29|295.71|292.91|297.11|294.31|295.32|292.52|0
1651017600000|2022-04-27 00:00:00|295.83|293.03|296.47|293.67|297.36|294.56|295.58|292.78|0
1651017900000|2022-04-27 00:05:00|296.53|293.73|295.54|292.74|297.04|294.24|295.03|292.23|0
1651018200000|2022-04-27 00:10:00|295.41|292.61|295.28|292.48|295.67|292.87|294.52|291.72|0
1651018500000|2022-04-27 00:15:00|295.47|292.67|293.88|291.08|295.92|293.12|293.69|290.89|0
1651018800000|2022-04-27 00:20:00|293.94|291.14|294.58|291.78|295.86|293.06|293.56|290.76|0
1651019100000|2022-04-27 00:25:00|294.71|291.91|293.94|291.14|295.09|292.29|293.56|290.76|0
1651019400000|2022-04-27 00:30:00|293.87|291.07|293.3|290.5|293.94|291.14|292.16|289.36|0
1651019700000|2022-04-27 00:35:00|293.36|290.56|292.41|289.61|293.94|291.14|292.41|289.61|0
1651020000000|2022-04-27 00:40:00|292.53|289.73|291.9|289.1|292.66|289.86|290.25|287.45|0
1651020300000|2022-04-27 00:45:00|292.02|289.22|291.77|288.97|292.15|289.35|291.01|288.21|0
1651020600000|2022-04-27 00:50:00|291.83|289.03|292.78|289.98|292.78|289.98|291.77|288.97|0
1651020900000|2022-04-27 00:55:00|292.84|290.04|290.37|287.57|293.42|290.62|289.49|286.69|0
1651021200000|2022-04-27 01:00:00|290.18|287.38|290.62|287.82|291.38|288.58|290.18|287.38|0
1651021500000|2022-04-27 01:05:00|290.49|287.69|292.9|290.1|293.22|290.42|290.3|287.5|0
1651021800000|2022-04-27 01:10:00|292.84|290.04|292.58|289.78|292.9|290.1|292.14|289.34|0
1651022100000|2022-04-27 01:15:00|292.39|289.59|293.98|291.18|294.55|291.75|292.39|289.59|0
1651022400000|2022-04-27 01:20:00|294.3|291.5|296.34|293.54|296.47|293.67|294.17|291.37|0
1651022700000|2022-04-27 01:25:00|296.27|293.47|297.23|294.43|297.49|294.69|296.08|293.28|0
1651023000000|2022-04-27 01:30:00|297.11|294.31|298.77|295.97|298.77|295.97|296.21|293.41|0
1651023300000|2022-04-27 01:35:00|298.64|295.84|301.48|298.68|301.48|298.68|297.62|294.82|0
1651023600000|2022-04-27 01:40:00|301.74|298.94|299.8|297|301.86|299.06|299.8|297|0
1651023900000|2022-04-27 01:45:00|299.93|297.13|299.28|296.48|300.83|298.03|299.28|296.48|0
1651024200000|2022-04-27 01:50:00|299.15|296.35|298.25|295.45|299.41|296.61|298.12|295.32|0
1651024500000|2022-04-27 01:55:00|298.12|295.32|298.63|295.83|298.89|296.09|298.12|295.32|0
1651024800000|2022-04-27 02:00:00|298.76|295.96|298.24|295.44|298.76|295.96|297.6|294.8|0
1651025100000|2022-04-27 02:05:00|298.37|295.57|294.85|292.05|298.76|295.96|293.89|291.09|0
1651025400000|2022-04-27 02:10:00|294.78|291.98|297.73|294.93|297.85|295.05|294.78|291.98|0
1651025700000|2022-04-27 02:15:00|297.47|294.67|297.6|294.8|297.91|295.11|296.57|293.77|0
1651026000000|2022-04-27 02:20:00|297.66|294.86|297.21|294.41|298.36|295.56|296.44|293.64|0
1651026300000|2022-04-27 02:25:00|297.08|294.28|298.36|295.56|298.36|295.56|296.57|293.77|0
1651026600000|2022-04-27 02:30:00|298.49|295.69|298.1|295.3|298.87|296.07|297.46|294.66|0
1651026900000|2022-04-27 02:35:00|297.97|295.17|298.29|295.49|298.36|295.56|296.95|294.15|0
1651027200000|2022-04-27 02:40:00|298.48|295.68|301.06|298.26|301.19|298.39|298.48|295.68|0
1651027500000|2022-04-27 02:45:00|300.93|298.13|300.54|297.74|300.93|298.13|299.25|296.45|0
1651027800000|2022-04-27 02:50:00|300.67|297.87|302.67|299.87|303.51|300.71|299.77|296.97|0
1651028100000|2022-04-27 02:55:00|302.74|299.94|302.86|300.06|303.25|300.45|301.7|298.9|0
1651028400000|2022-04-27 03:00:00|302.99|300.19|302.66|299.86|303.25|300.45|301.83|299.03|0
1651028700000|2022-04-27 03:05:00|302.73|299.93|301.95|299.15|302.86|300.06|301.69|298.89|0
1651029000000|2022-04-27 03:10:00|301.82|299.02|302.73|299.93|303.25|300.45|301.69|298.89|0
1651029300000|2022-04-27 03:15:00|302.6|299.8|301.04|298.24|302.73|299.93|300.78|297.98|0
1651029600000|2022-04-27 03:20:00|301.1|298.3|301.43|298.63|301.62|298.82|301.04|298.24|0
1651029900000|2022-04-27 03:25:00|301.56|298.76|302.33|299.53|302.98|300.18|301.36|298.56|0
1651030200000|2022-04-27 03:30:00|302.39|299.59|302.52|299.72|302.59|299.79|301.23|298.43|0
1651030500000|2022-04-27 03:35:00|302.46|299.66|302.71|299.91|302.71|299.91|302.13|299.33|0
1651030800000|2022-04-27 03:40:00|302.65|299.85|302.45|299.65|303.36|300.56|301.94|299.14|0
1651031100000|2022-04-27 03:45:00|302.39|299.59|304.4|301.6|305.05|302.25|302.32|299.52|0
1651031400000|2022-04-27 03:50:00|304.27|301.47|303.1|300.3|304.27|301.47|303.1|300.3|0
1651031700000|2022-04-27 03:55:00|303.16|300.36|303.48|300.68|304.13|301.33|303.16|300.36|0
1651032000000|2022-04-27 04:00:00|303.35|300.55|302.4|299.6|303.35|300.55|301.49|298.69|0
1651032300000|2022-04-27 04:05:00|302.33|299.53|302.53|299.73|302.98|300.18|302.2|299.4|0
1651032600000|2022-04-27 04:10:00|302.65|299.85|302.39|299.59|302.65|299.85|302|299.2|0
1651032900000|2022-04-27 04:15:00|302.33|299.53|302.13|299.33|302.52|299.72|302|299.2|0
1651033200000|2022-04-27 04:20:00|302|299.2|300.96|298.16|302.26|299.46|300.96|298.16|0
1651033500000|2022-04-27 04:25:00|301.09|298.29|301.22|298.42|302.78|299.98|300.96|298.16|0
1651033800000|2022-04-27 04:30:00|301.35|298.55|301.35|298.55|301.74|298.94|301.09|298.29|0
1651034100000|2022-04-27 04:35:00|301.28|298.48|300.83|298.03|301.48|298.68|300.57|297.77|0
1651034400000|2022-04-27 04:40:00|300.96|298.16|300.95|298.15|300.96|298.16|300.18|297.38|0
1651034700000|2022-04-27 04:45:00|300.89|298.09|302.25|299.45|302.25|299.45|300.69|297.89|0
1651035000000|2022-04-27 04:50:00|302.38|299.58|301.6|298.8|302.38|299.58|301.47|298.67|0
1651035300000|2022-04-27 04:55:00|301.73|298.93|302.11|299.31|302.37|299.57|301.66|298.86|0
1651035600000|2022-04-27 05:00:00|302.17|299.37|300.81|298.01|302.63|299.83|300.56|297.76|0
1651035900000|2022-04-27 05:05:00|300.88|298.08|301.98|299.18|302.37|299.57|300.88|298.08|0
1651036200000|2022-04-27 05:10:00|302.04|299.24|303.4|300.6|303.67|300.87|301.72|298.92|0
1651036500000|2022-04-27 05:15:00|303.27|300.47|302.1|299.3|303.4|300.6|301.97|299.17|0
1651036800000|2022-04-27 05:20:00|301.97|299.17|300.68|297.88|301.97|299.17|300.29|297.49|0
1651037100000|2022-04-27 05:25:00|300.42|297.62|302.36|299.56|302.36|299.56|300.42|297.62|0
1651037400000|2022-04-27 05:30:00|302.49|299.69|301.19|298.39|304.24|301.44|300.93|298.13|0
1651037700000|2022-04-27 05:35:00|301.06|298.26|302.74|299.94|303.39|300.59|301.06|298.26|0
1651038000000|2022-04-27 05:40:00|302.87|300.07|302.22|299.42|303|300.2|301.96|299.16|0
1651038300000|2022-04-27 05:45:00|301.96|299.16|301.31|298.51|302.15|299.35|300.54|297.74|0
1651038600000|2022-04-27 05:50:00|301.18|298.38|301.5|298.7|301.57|298.77|300.4|297.6|0
1651038900000|2022-04-27 05:55:00|301.31|298.51|301.11|298.31|302.09|299.29|300.14|297.34|0
1651039200000|2022-04-27 06:00:00|301.31|298.51|298.98|296.18|302.08|299.28|298.98|296.18|0
1651039500000|2022-04-27 06:05:00|299.17|296.37|301.62|298.82|302.21|299.41|298.72|295.92|0
1651039800000|2022-04-27 06:10:00|301.56|298.76|303.77|300.97|303.9|301.1|301.3|298.5|0
1651040100000|2022-04-27 06:15:00|303.83|301.03|304.54|301.74|304.94|302.14|303.63|300.83|0
1651040400000|2022-04-27 06:20:00|304.61|301.81|304.21|301.41|304.8|302|304.02|301.22|0
1651040700000|2022-04-27 06:25:00|304.15|301.35|303.89|301.09|304.54|301.74|303.89|301.09|0
1651041000000|2022-04-27 06:30:00|304.02|301.22|303.69|300.89|304.8|302|303.37|300.57|0
1651041300000|2022-04-27 06:35:00|303.63|300.83|302.45|299.65|304.8|302|302.45|299.65|0
1651041600000|2022-04-27 06:40:00|302.32|299.52|302|299.2|305.02|302.22|299.71|296.91|0
1651041900000|2022-04-27 06:45:00|301.87|299.07|302.64|299.84|303.03|300.23|301.48|298.68|0
1651042200000|2022-04-27 06:50:00|302.7|299.9|303.09|300.29|303.29|300.49|301.73|298.93|0
1651042500000|2022-04-27 06:55:00|302.96|300.16|303.55|300.75|303.81|301.01|302.18|299.38|0
1651042800000|2022-04-27 07:00:00|303.16|300.36|302.38|299.58|305.37|302.57|301.6|298.8|0
1651043100000|2022-04-27 07:05:00|302.64|299.84|303.93|301.53|304.78|302.38|300.49|298.09|0
1651043400000|2022-04-27 07:10:00|303.6|301.2|300.61|298.21|304.12|301.72|300.49|298.09|0
1651043700000|2022-04-27 07:15:00|300.36|297.96|299.45|297.05|301.26|298.86|298.55|296.15|0
1651044000000|2022-04-27 07:20:00|299.19|296.79|294.64|292.24|299.25|296.85|293.84|291.44|0
1651044300000|2022-04-27 07:25:00|294.25|291.85|289.45|287.05|294.7|292.3|288.95|286.55|0
1651044600000|2022-04-27 07:30:00|288.82|286.42|292.32|289.92|293.51|291.11|288.31|285.91|0
1651044900000|2022-04-27 07:35:00|292.45|290.05|297.3|294.9|297.43|295.03|292.19|289.79|0
1651045200000|2022-04-27 07:40:00|297.36|294.96|298.94|296.54|299.77|297.37|297.36|294.96|0
1651045500000|2022-04-27 07:45:00|299.33|296.93|301.54|299.14|303.17|300.77|296|293.6|0
1651045800000|2022-04-27 07:50:00|301.61|299.21|305.71|303.31|305.71|303.31|301.61|299.21|0
1651046100000|2022-04-27 07:55:00|306.04|303.64|308.59|306.19|309.84|307.44|305.25|302.85|0
1651046400000|2022-04-27 08:00:00|308.79|306.39|306.95|304.55|309.58|307.18|305.97|303.57|0
1651046700000|2022-04-27 08:05:00|306.75|304.35|306.82|304.42|307.73|305.33|305.77|303.37|0
1651047000000|2022-04-27 08:10:00|308.74|306.34|311.66|309.26|311.87|309.47|307.26|304.86|0
1651047300000|2022-04-27 08:15:00|311.6|309.2|312.92|310.52|313.72|311.32|311.07|308.67|0
1651047600000|2022-04-27 08:20:00|313.05|310.65|311.99|309.59|314.04|311.64|311.2|308.8|0
1651047900000|2022-04-27 08:25:00|311.92|309.52|310.2|307.8|312.66|310.26|310.2|307.8|0
1651048200000|2022-04-27 08:30:00|310.46|308.06|308.15|305.75|311.32|308.92|308.09|305.69|0
1651048500000|2022-04-27 08:35:00|307.83|305.43|308.24|305.84|309.54|307.14|307.44|305.04|0
1651048800000|2022-04-27 08:40:00|308.44|306.04|308.04|305.64|309.42|307.02|307.91|305.51|0
1651049100000|2022-04-27 08:45:00|307.98|305.58|305.03|302.63|307.98|305.58|304.38|301.98|0
1651049400000|2022-04-27 08:50:00|304.2|301.8|306.19|303.79|307.04|304.64|304.07|301.67|0
1651049700000|2022-04-27 08:55:00|306.32|303.92|307.56|305.16|309.47|307.07|306.19|303.79|0
1651050000000|2022-04-27 09:00:00|307.37|304.97|308.55|306.15|309.6|307.2|306.85|304.45|0
1651050300000|2022-04-27 09:05:00|308.29|305.89|306.9|304.5|309.99|307.59|306.9|304.5|0
1651050600000|2022-04-27 09:10:00|306.45|304.05|308.94|306.54|309.86|307.46|306.45|304.05|0
1651050900000|2022-04-27 09:15:00|308.68|306.28|308.28|305.88|308.8|306.4|306.31|303.91|0
1651051200000|2022-04-27 09:20:00|308.34|305.94|308.67|306.27|309.59|307.19|307.75|305.35|0
1651051500000|2022-04-27 09:25:00|309.2|306.8|309.46|307.06|310.64|308.24|308.67|306.27|0
1651051800000|2022-04-27 09:30:00|309.52|307.12|305.85|303.45|309.82|307.42|305.79|303.39|0
1651052100000|2022-04-27 09:35:00|306.05|303.65|308.54|306.14|308.68|306.28|305.92|303.52|0
1651052400000|2022-04-27 09:40:00|308.67|306.27|308.02|305.62|309.07|306.67|307.75|305.35|0
1651052700000|2022-04-27 09:45:00|308.08|305.68|306.83|304.43|308.41|306.01|306.05|303.65|0
1651053000000|2022-04-27 09:50:00|306.9|304.5|308.67|306.27|309.46|307.06|306.9|304.5|0
1651053300000|2022-04-27 09:55:00|308.8|306.4|310.38|307.98|310.77|308.37|308.8|306.4|0
1651053600000|2022-04-27 10:00:00|310.51|308.11|311.43|309.03|311.96|309.56|310.11|307.71|0
1651053900000|2022-04-27 10:05:00|311.17|308.77|311.17|308.77|311.83|309.43|310.51|308.11|0
1651054200000|2022-04-27 10:10:00|311.1|308.7|311.79|309.39|312.19|309.79|311.03|308.63|0
1651054500000|2022-04-27 10:15:00|311.86|309.46|310.28|307.88|312.13|309.73|310.28|307.88|0
1651054800000|2022-04-27 10:20:00|310.41|308.01|310.8|308.4|311|308.6|310.27|307.87|0
1651055100000|2022-04-27 10:25:00|310.73|308.33|310.4|308|310.73|308.33|310.27|307.87|0
1651055400000|2022-04-27 10:30:00|310.27|307.87|310.14|307.74|310.53|308.13|309.74|307.34|0
1651055700000|2022-04-27 10:35:00|310.01|307.61|309.57|307.17|311.02|308.62|308.91|306.51|0
1651056000000|2022-04-27 10:40:00|309.5|307.1|308.78|306.38|310.49|308.09|308.25|305.85|0
1651056300000|2022-04-27 10:45:00|307.52|305.12|308.31|305.91|310.36|307.96|304.84|302.44|0
1651056600000|2022-04-27 10:50:00|308.57|306.17|312.08|309.68|312.28|309.88|308.25|305.85|0
1651056900000|2022-04-27 10:55:00|312.21|309.81|310.89|308.49|312.54|310.14|310.49|308.09|0
1651057200000|2022-04-27 11:00:00|310.95|308.55|306.55|304.15|310.95|308.55|306.16|303.76|0
1651057500000|2022-04-27 11:05:00|306.68|304.28|303.29|300.89|306.68|304.28|303.16|300.76|0
1651057800000|2022-04-27 11:10:00|303.16|300.76|304.59|302.19|304.59|302.19|302.96|300.56|0
1651058100000|2022-04-27 11:15:00|304.46|302.06|302.37|299.97|304.72|302.32|302.37|299.97|0
1651058400000|2022-04-27 11:20:00|302.5|300.1|299.13|296.73|303.15|300.75|298.75|296.35|0
1651058700000|2022-04-27 11:25:00|299.39|296.99|296.3|293.9|299.58|297.18|296.3|293.9|0
1651059000000|2022-04-27 11:30:00|295.91|293.51|296.8|294.4|297.71|295.31|292.49|290.09|0
1651059300000|2022-04-27 11:35:00|297.19|294.79|298.66|296.26|299.17|296.77|296.93|294.53|0
1651059600000|2022-04-27 11:40:00|298.85|296.45|300.07|297.67|300.65|298.25|298.4|296|0
1651059900000|2022-04-27 11:45:00|299.94|297.54|301.62|299.22|302.4|300|299.94|297.54|0
1651060200000|2022-04-27 11:50:00|301.55|299.15|299.55|297.15|301.75|299.35|299.42|297.02|0
1651060500000|2022-04-27 11:55:00|299.61|297.21|299.16|296.76|300.97|298.57|297.36|294.96|0
1651060800000|2022-04-27 12:00:00|299.03|296.63|302.39|299.99|302.65|300.25|298.26|295.86|0
1651061100000|2022-04-27 12:05:00|302.13|299.73|304|301.6|304.13|301.73|300.24|297.84|0
1651061400000|2022-04-27 12:10:00|304.26|301.86|304|301.6|304.52|302.12|302.83|300.43|0
1651061700000|2022-04-27 12:15:00|304.13|301.73|301.14|298.74|304.13|301.73|301.01|298.61|0
1651062000000|2022-04-27 12:20:00|301.01|298.61|299.2|296.8|301.79|299.39|298.49|296.09|0
1651062300000|2022-04-27 12:25:00|298.56|296.16|299.41|297.01|299.47|297.07|297.48|295.08|0
1651062600000|2022-04-27 12:30:00|299.22|296.82|296.58|294.18|300.83|298.43|296.19|293.79|0
1651062900000|2022-04-27 12:35:00|297.09|294.69|299.54|297.14|299.79|297.39|296.19|293.79|0
1651063200000|2022-04-27 12:40:00|299.66|297.26|299.02|296.62|299.92|297.52|297.6|295.2|0
1651063500000|2022-04-27 12:45:00|298.89|296.49|297.47|295.07|299.59|297.19|297.09|294.69|0
1651063800000|2022-04-27 12:50:00|297.4|295|297.85|295.45|298.5|296.1|296.83|294.43|0
1651064100000|2022-04-27 12:55:00|297.98|295.58|298.49|296.09|299.53|297.13|297.72|295.32|0
1651064400000|2022-04-27 13:00:00|298.37|295.97|297.72|295.32|300.17|297.77|297.72|295.32|0
1651064700000|2022-04-27 13:05:00|297.91|295.51|294.1|291.7|297.91|295.51|292.89|290.49|0
1651065000000|2022-04-27 13:10:00|293.97|291.57|293.46|291.06|294.48|292.08|293.2|290.8|0
1651065300000|2022-04-27 13:15:00|293.2|290.8|294.73|292.33|295.76|293.36|293.2|290.8|0
1651065600000|2022-04-27 13:20:00|294.99|292.59|294.09|291.69|296.01|293.61|294.09|291.69|0
1651065900000|2022-04-27 13:25:00|294.22|291.82|295.75|293.35|297.42|295.02|294.22|291.82|0
1651066200000|2022-04-27 13:30:00|295.3|292.9|299.09|296.69|301.41|299.01|295.11|292.71|0
1651066500000|2022-04-27 13:35:00|300.12|297.72|301.13|298.73|302.71|300.31|298.44|296.04|0
1651066800000|2022-04-27 13:40:00|302.81|300.41|310.76|308.36|313.54|311.14|301.65|299.25|0
1651067100000|2022-04-27 13:45:00|311.68|309.28|315.15|312.75|317.42|315.02|310.92|308.52|0
1651067400000|2022-04-27 13:50:00|316.48|314.08|311.84|309.44|318.75|316.35|311.31|308.91|0
1651067700000|2022-04-27 13:55:00|312.23|309.83|313.97|311.57|314.5|312.1|310.91|308.51|0
1651068000000|2022-04-27 14:00:00|313.71|311.31|307|304.6|318.49|316.09|305.82|303.42|0
1651068300000|2022-04-27 14:05:00|307.39|304.99|305.04|302.64|308.31|305.91|303.48|301.08|0
1651068600000|2022-04-27 14:10:00|304.91|302.51|294.54|292.14|305.17|302.77|294.29|291.89|0
1651068900000|2022-04-27 14:15:00|293.78|291.38|291.49|289.09|294.41|292.01|288.7|286.3|0
1651069200000|2022-04-27 14:20:00|291.23|288.83|294.22|291.82|297.93|295.53|290.72|288.32|0
1651069500000|2022-04-27 14:25:00|295.49|293.09|290.15|287.75|298.44|296.04|290.15|287.75|0
1651069800000|2022-04-27 14:30:00|289.01|286.61|290.42|288.02|290.42|288.02|282.52|280.12|0
1651070100000|2022-04-27 14:35:00|291.05|288.65|297.98|295.58|302.89|300.49|289.79|287.39|0
1651070400000|2022-04-27 14:40:00|298.23|295.83|300.42|298.02|301.45|299.05|297.33|294.93|0
1651070700000|2022-04-27 14:45:00|300.55|298.15|306.38|303.98|306.38|303.98|299.26|296.86|0
1651071000000|2022-04-27 14:50:00|306.64|304.24|301.06|298.66|307.03|304.63|301.06|298.66|0
1651071300000|2022-04-27 14:55:00|301.32|298.92|300.58|298.18|304.42|302.02|300.41|298.01|0
1651071600000|2022-04-27 15:00:00|301.22|298.82|303.81|301.41|310.08|307.68|300.45|298.05|0
1651071900000|2022-04-27 15:05:00|304.07|301.67|301.61|299.21|304.85|302.45|300.64|298.24|0
1651072200000|2022-04-27 15:10:00|301.74|299.34|301.86|299.46|306.08|303.68|298.9|296.5|0
1651072500000|2022-04-27 15:15:00|302.25|299.85|307.45|305.05|308.37|305.97|302.25|299.85|0
1651072800000|2022-04-27 15:20:00|307.38|304.98|306.5|304.1|308.33|305.93|302.38|299.98|0
1651073100000|2022-04-27 15:25:00|305.71|303.31|308.59|306.19|309.38|306.98|304.54|302.14|0
1651073400000|2022-04-27 15:30:00|309.9|307.5|312.69|310.29|312.75|310.35|307.95|305.55|0
1651073700000|2022-04-27 15:35:00|312.82|310.42|311.49|309.09|313.08|310.68|310.64|308.24|0
1651074000000|2022-04-27 15:40:00|310.9|308.5|311.1|308.7|313.87|311.47|309.26|306.86|0
1651074300000|2022-04-27 15:45:00|309.91|307.51|309.65|307.25|311.1|308.7|308.2|305.8|0
1651074600000|2022-04-27 15:50:00|309.78|307.38|304.28|301.88|310.37|307.97|303.63|301.23|0
1651074900000|2022-04-27 15:55:00|304.15|301.75|307.02|304.62|307.28|304.88|303.5|301.1|0
1651075200000|2022-04-27 16:00:00|307.15|304.75|306.36|303.96|308.2|305.8|302.45|300.05|0
1651075500000|2022-04-27 16:05:00|306.29|303.89|310.95|308.55|311.74|309.34|306.23|303.83|0
1651075800000|2022-04-27 16:10:00|311.22|308.82|309.37|306.97|311.22|308.82|308.71|306.31|0
1651076100000|2022-04-27 16:15:00|309.11|306.71|308.71|306.31|311.48|309.08|307.27|304.87|0
1651076400000|2022-04-27 16:20:00|309.5|307.1|317.44|315.04|318.78|316.38|307.79|305.39|0
1651076700000|2022-04-27 16:25:00|317.31|314.91|318.5|316.1|320.11|317.71|316.51|314.11|0
1651077000000|2022-04-27 16:30:00|319.03|316.63|317.96|315.56|320.51|318.11|316.89|314.49|0
1651077300000|2022-04-27 16:35:00|318.16|315.76|317.56|315.16|318.36|315.96|314.82|312.42|0
1651077600000|2022-04-27 16:40:00|317.69|315.29|320.64|318.24|322.92|320.52|316.62|314.22|0
1651077900000|2022-04-27 16:45:00|320.37|317.97|316.51|314.11|323.1|320.7|316.24|313.84|0
1651078200000|2022-04-27 16:50:00|316.78|314.38|316.64|314.24|317.51|315.11|315.04|312.64|0
1651078500000|2022-04-27 16:55:00|316.77|314.37|316.91|314.51|317.77|315.37|315.7|313.3|0
1651078800000|2022-04-27 17:00:00|317.31|314.91|317.9|315.5|318.11|315.71|307.1|304.7|0
1651079100000|2022-04-27 17:05:00|317.5|315.1|310.65|308.25|318.78|316.38|310.52|308.12|0
1651079400000|2022-04-27 17:10:00|310.92|308.52|310.52|308.12|312.24|309.84|307.75|305.35|0
1651079700000|2022-04-27 17:15:00|310.38|307.98|308.67|306.27|310.52|308.12|307.35|304.95|0
1651080000000|2022-04-27 17:20:00|308.8|306.4|309.32|306.92|312.63|310.23|308.4|306|0
1651080300000|2022-04-27 17:25:00|309.45|307.05|314.49|312.09|314.76|312.36|304.99|302.59|0
1651080600000|2022-04-27 17:30:00|314.76|312.36|313.82|311.42|316.62|314.22|312.23|309.83|0
1651080900000|2022-04-27 17:35:00|314.35|311.95|310.77|308.37|316.62|314.22|309.84|307.44|0
1651081200000|2022-04-27 17:40:00|311.17|308.77|310.9|308.5|311.96|309.56|308.85|306.45|0
1651081500000|2022-04-27 17:45:00|311.09|308.69|314.61|312.21|315.28|312.88|309.84|307.44|0
1651081800000|2022-04-27 17:50:00|314.75|312.35|316.68|314.28|317.82|315.42|314.35|311.95|0
1651082100000|2022-04-27 17:55:00|316.88|314.48|316.61|314.21|316.88|314.48|314.34|311.94|0
1651082400000|2022-04-27 18:00:00|316.34|313.94|313.41|311.01|316.74|314.34|312.48|310.08|0
1651082700000|2022-04-27 18:05:00|312.74|310.34|312.4|310|314.21|311.81|311.47|309.07|0
1651083000000|2022-04-27 18:10:00|312.26|309.86|312.93|310.53|313.99|311.59|310.01|307.61|0
1651083300000|2022-04-27 18:15:00|313.19|310.79|308.75|306.35|313.19|310.79|307.37|304.97|0
1651083600000|2022-04-27 18:20:00|308.68|306.28|308.42|306.02|311.59|309.19|308.42|306.02|0
1651083900000|2022-04-27 18:25:00|307.76|305.36|307.23|304.83|308.55|306.15|306.44|304.04|0
1651084200000|2022-04-27 18:30:00|306.97|304.57|310.13|307.73|310.53|308.13|306.31|303.91|0
1651084500000|2022-04-27 18:35:00|309.73|307.33|308.15|305.75|310.4|308|302.11|299.71|0
1651084800000|2022-04-27 18:40:00|308.81|306.41|311.45|309.05|312.78|310.38|308.28|305.88|0
1651085100000|2022-04-27 18:45:00|311.58|309.18|308.67|306.27|313.44|311.04|307.62|305.22|0
1651085400000|2022-04-27 18:50:00|309.46|307.06|303.47|301.07|309.46|307.06|303.08|300.68|0
1651085700000|2022-04-27 18:55:00|303.34|300.94|298.4|296|303.34|300.94|296.59|294.19|0
1651086000000|2022-04-27 19:00:00|298.53|296.13|296.63|294.23|301.16|298.76|295.35|292.95|0
1651086300000|2022-04-27 19:05:00|296.38|293.98|296.89|294.49|299.47|297.07|294.83|292.43|0
1651086600000|2022-04-27 19:10:00|296.76|294.36|298.44|296.04|299.73|297.33|294.57|292.17|0
1651086900000|2022-04-27 19:15:00|297.92|295.52|296.24|293.84|300.9|298.5|294.31|291.91|0
1651087200000|2022-04-27 19:20:00|296.5|294.1|295.27|292.87|297.4|295|293.03|290.63|0
1651087500000|2022-04-27 19:25:00|294.82|292.42|297.27|294.87|298.69|296.29|294.82|292.42|0
1651087800000|2022-04-27 19:30:00|297.52|295.12|295.85|293.45|299.2|296.8|294.95|292.55|0
1651088100000|2022-04-27 19:35:00|296.1|293.7|292.89|290.49|297.78|295.38|291.75|289.35|0
1651088400000|2022-04-27 19:40:00|293.28|290.88|297.39|294.99|299.46|297.06|292|289.6|0
1651088700000|2022-04-27 19:45:00|297.9|295.5|289.42|287.02|300.1|297.7|289.42|287.02|0
1651089000000|2022-04-27 19:50:00|288.08|285.68|295.85|293.45|296.93|294.53|285.09|282.69|0
1651089300000|2022-04-27 19:55:00|296.23|293.83|294.69|292.29|298.67|296.27|293.42|291.02|0
1651089600000|2022-04-27 20:00:00|295.72|293.32|294.82|292.42|295.72|293.32|293.03|290.63|0
1651089900000|2022-04-27 20:05:00|294.95|292.55|301.97|299.57|304.76|302.36|294.95|292.55|0
1651090200000|2022-04-27 20:10:00|302.03|299.63|301.64|299.24|305.67|303.27|300.93|298.53|0
1651090500000|2022-04-27 20:15:00|302.88|300.08|305.47|302.67|306.78|303.98|302.88|300.08|0
1651090800000|2022-04-27 20:20:00|305.28|302.48|306.12|303.32|306.9|304.1|304.43|301.63|0
1651091100000|2022-04-27 20:25:00|306.18|303.38|306.25|303.45|307.36|304.56|305.34|302.54|0
1651091400000|2022-04-27 20:30:00|306.38|303.58|308.01|305.21|308.34|305.54|306.12|303.32|0
1651091700000|2022-04-27 20:35:00|307.94|305.14|309.51|306.71|309.51|306.71|307.61|304.81|0
1651092000000|2022-04-27 20:40:00|309.38|306.58|309.97|307.17|310.04|307.24|308.85|306.05|0
1651092300000|2022-04-27 20:45:00|310.16|307.36|314.25|311.45|315.1|312.3|309.51|306.71|0
1651092600000|2022-04-27 20:50:00|314.18|311.38|312.06|309.26|315.97|313.17|311.74|308.94|0
1651092900000|2022-04-27 20:55:00|312.13|309.33|313.91|311.11|314.57|311.77|312.13|309.33|0
1651093200000|2022-04-27 21:00:00|313.62|310.82|312.49|309.69|313.62|310.82|312.44|309.64|0
1651093500000|2022-04-27 21:05:00|312.44|309.64|312.52|309.72|312.61|309.81|312.27|309.47|0
1651093800000|2022-04-27 21:10:00|312.48|309.68|312.58|309.78|312.67|309.87|312.46|309.66|0
1651094100000|2022-04-27 21:15:00|312.6|309.8|312.57|309.77|312.6|309.8|312.35|309.55|0
1651094400000|2022-04-27 21:20:00|312.61|309.81|312.84|310.04|312.88|310.08|312.46|309.66|0
1651094700000|2022-04-27 21:25:00|312.78|309.98|312.68|309.88|312.87|310.07|312.61|309.81|0
1651095000000|2022-04-27 21:30:00|312.57|309.77|312.83|310.03|312.86|310.06|312.47|309.67|0
1651095300000|2022-04-27 21:35:00|312.86|310.06|313.12|310.32|313.41|310.61|312.82|310.02|0
1651095600000|2022-04-27 21:40:00|313.16|310.36|313.14|310.34|313.2|310.4|312.6|309.8|0
1651095900000|2022-04-27 21:45:00|312.95|310.15|312.86|310.06|313.48|310.68|312.86|310.06|0
1651096200000|2022-04-27 21:50:00|313.12|310.32|313.6|310.8|313.6|310.8|313|310.2|0
1651096500000|2022-04-27 21:55:00|313.64|310.84|313.84|311.04|313.86|311.06|313.58|310.78|0
1651096800000|2022-04-27 22:00:00|314.8|312|314.8|312|316.06|313.26|314.47|311.67|0
1651097100000|2022-04-27 22:05:00|314.74|311.94|314.8|312|315.66|312.86|314.61|311.81|0
1651097400000|2022-04-27 22:10:00|314.74|311.94|313.15|310.35|314.8|312|312.49|309.69|0
1651097700000|2022-04-27 22:15:00|313.41|310.61|312.81|310.01|314.73|311.93|312.62|309.82|0
1651098000000|2022-04-27 22:20:00|312.88|310.08|313.28|310.48|313.54|310.74|312.75|309.95|0
1651098300000|2022-04-27 22:25:00|313.41|310.61|312.61|309.81|313.47|310.67|312.41|309.61|0
1651098600000|2022-04-27 22:30:00|312.75|309.95|313.14|310.34|313.67|310.87|312.09|309.29|0
1651098900000|2022-04-27 22:35:00|313.2|310.4|313.66|310.86|313.8|311|312.87|310.07|0
1651099200000|2022-04-27 22:40:00|313.53|310.73|312.87|310.07|313.53|310.73|312.87|310.07|0
1651099500000|2022-04-27 22:45:00|313|310.2|313.4|310.6|314.32|311.52|313|310.2|0
1651099800000|2022-04-27 22:50:00|313.33|310.53|313.85|311.05|314.12|311.32|313.13|310.33|0
1651100100000|2022-04-27 22:55:00|313.92|311.12|313.19|310.39|314.05|311.25|312.6|309.8|0
1651100400000|2022-04-27 23:00:00|313.26|310.46|311.67|308.87|313.52|310.72|311.67|308.87|0
1651100700000|2022-04-27 23:05:00|311.81|309.01|312.33|309.53|312.46|309.66|311.54|308.74|0
1651101000000|2022-04-27 23:10:00|312.2|309.4|312.72|309.92|312.99|310.19|312.2|309.4|0
1651101300000|2022-04-27 23:15:00|312.65|309.85|312.85|310.05|312.99|310.19|312.2|309.4|0
1651101600000|2022-04-27 23:20:00|312.72|309.92|313.38|310.58|313.64|310.84|312.72|309.92|0
1651101900000|2022-04-27 23:25:00|313.51|310.71|314.23|311.43|314.7|311.9|313.31|310.51|0
1651102200000|2022-04-27 23:30:00|314.3|311.5|315.62|312.82|315.62|312.82|313.64|310.84|0
1651102500000|2022-04-27 23:35:00|315.49|312.69|314.69|311.89|315.82|313.02|314.56|311.76|0
1651102800000|2022-04-27 23:40:00|314.62|311.82|312.71|309.91|314.62|311.82|312.71|309.91|0
1651103100000|2022-04-27 23:45:00|312.84|310.04|313.3|310.5|313.76|310.96|312.84|310.04|0
1651103400000|2022-04-27 23:50:00|313.37|310.57|313.23|310.43|313.69|310.89|312.97|310.17|0
1651103700000|2022-04-27 23:55:00|313.36|310.56|314.02|311.22|314.16|311.36|313.36|310.56|0
1651104000000|2022-04-28 00:00:00|313.76|310.96|312.04|309.24|313.76|310.96|312.04|309.24|0
1651104300000|2022-04-28 00:05:00|311.78|308.98|312.57|309.77|313.09|310.29|311.78|308.98|0
1651104600000|2022-04-28 00:10:00|312.5|309.7|312.56|309.76|312.83|310.03|312.3|309.5|0
1651104900000|2022-04-28 00:15:00|312.17|309.37|310.72|307.92|312.3|309.5|310.32|307.52|0
1651105200000|2022-04-28 00:20:00|310.52|307.72|309.4|306.6|310.52|307.72|309.14|306.34|0
1651105500000|2022-04-28 00:25:00|309.27|306.47|309.66|306.86|310.45|307.65|309.14|306.34|0
1651105800000|2022-04-28 00:30:00|309.53|306.73|310.12|307.32|310.58|307.78|308.75|305.95|0
1651106100000|2022-04-28 00:35:00|310.05|307.25|311.23|308.43|311.3|308.5|310.05|307.25|0
1651106400000|2022-04-28 00:40:00|311.1|308.3|312.02|309.22|312.68|309.88|311.1|308.3|0
1651106700000|2022-04-28 00:45:00|311.89|309.09|312.15|309.35|312.81|310.01|311.76|308.96|0
1651107000000|2022-04-28 00:50:00|312.28|309.48|313.34|310.54|313.47|310.67|312.15|309.35|0
1651107300000|2022-04-28 00:55:00|313.47|310.67|313.07|310.27|313.66|310.86|312.54|309.74|0
1651107600000|2022-04-28 01:00:00|313.2|310.4|313.86|311.06|313.99|311.19|312.14|309.34|0
1651107900000|2022-04-28 01:05:00|313.92|311.12|312.93|310.13|313.92|311.12|312.67|309.87|0
1651108200000|2022-04-28 01:10:00|312.8|310|312.4|309.6|313.06|310.26|312.27|309.47|0
1651108500000|2022-04-28 01:15:00|312.47|309.67|312.8|310|313.19|310.39|312.27|309.47|0
1651108800000|2022-04-28 01:20:00|312.66|309.86|309.96|307.16|312.93|310.13|309.51|306.71|0
1651109100000|2022-04-28 01:25:00|310.16|307.36|310.42|307.62|311.21|308.41|309.77|306.97|0
1651109400000|2022-04-28 01:30:00|310.49|307.69|308.32|305.52|310.49|307.69|307.93|305.13|0
1651109700000|2022-04-28 01:35:00|308.58|305.78|309.3|306.5|309.37|306.57|307.54|304.74|0
1651110000000|2022-04-28 01:40:00|309.24|306.44|308.97|306.17|309.89|307.09|308.97|306.17|0
1651110300000|2022-04-28 01:45:00|309.1|306.3|308.97|306.17|309.36|306.56|308.45|305.65|0
1651110600000|2022-04-28 01:50:00|309.16|306.36|309.55|306.75|310.54|307.74|309.16|306.36|0
1651110900000|2022-04-28 01:55:00|309.75|306.95|310.6|307.8|310.67|307.87|309.36|306.56|0
1651111200000|2022-04-28 02:00:00|310.54|307.74|310.8|308|311.19|308.39|310.14|307.34|0
1651111500000|2022-04-28 02:05:00|310.67|307.87|310.8|308|311.32|308.52|310.27|307.47|0
1651111800000|2022-04-28 02:10:00|310.86|308.06|311.32|308.52|311.32|308.52|310.8|308|0
1651112100000|2022-04-28 02:15:00|311.45|308.65|311.06|308.26|311.45|308.65|310.66|307.86|0
1651112400000|2022-04-28 02:20:00|311.12|308.32|310.79|307.99|311.12|308.32|310.53|307.73|0
1651112700000|2022-04-28 02:25:00|310.92|308.12|310.52|307.72|311.71|308.91|310|307.2|0
1651113000000|2022-04-28 02:30:00|310.46|307.66|311.57|308.77|311.97|309.17|310.46|307.66|0
1651113300000|2022-04-28 02:35:00|311.51|308.71|312.1|309.3|312.36|309.56|311.44|308.64|0
1651113600000|2022-04-28 02:40:00|312.36|309.56|314.34|311.54|314.34|311.54|312.36|309.56|0
1651113900000|2022-04-28 02:45:00|314.4|311.6|314.07|311.27|314.74|311.94|313.87|311.07|0
1651114200000|2022-04-28 02:50:00|314.2|311.4|313.54|310.74|314.34|311.54|313.54|310.74|0
1651114500000|2022-04-28 02:55:00|313.67|310.87|312.88|310.08|313.81|311.01|312.75|309.95|0
1651114800000|2022-04-28 03:00:00|313.01|310.21|312.94|310.14|313.28|310.48|312.75|309.95|0
1651115100000|2022-04-28 03:05:00|313.01|310.21|313.93|311.13|313.99|311.19|312.88|310.08|0
1651115400000|2022-04-28 03:10:00|313.8|311|314.19|311.39|314.72|311.92|313.47|310.67|0
1651115700000|2022-04-28 03:15:00|314.12|311.32|311.68|308.88|314.59|311.79|311.16|308.36|0
1651116000000|2022-04-28 03:20:00|311.42|308.62|312.08|309.28|312.21|309.41|311.16|308.36|0
1651116300000|2022-04-28 03:25:00|312.34|309.54|312.21|309.41|312.87|310.07|311.81|309.01|0
1651116600000|2022-04-28 03:30:00|312.27|309.47|312.34|309.54|313|310.2|311.61|308.81|0
1651116900000|2022-04-28 03:35:00|312.27|309.47|311.47|308.67|312.34|309.54|311.41|308.61|0
1651117200000|2022-04-28 03:40:00|311.54|308.74|311.28|308.48|311.54|308.74|310.75|307.95|0
1651117500000|2022-04-28 03:45:00|311.41|308.61|311.28|308.48|311.8|309|311.14|308.34|0
1651117800000|2022-04-28 03:50:00|311.27|308.47|311.14|308.34|311.54|308.74|311.07|308.27|0
1651118100000|2022-04-28 03:55:00|311.2|308.4|312.06|309.26|312.06|309.26|311.2|308.4|0
1651118400000|2022-04-28 04:00:00|312.19|309.39|311.66|308.86|312.45|309.65|311.4|308.6|0
1651118700000|2022-04-28 04:05:00|311.73|308.93|311.99|309.19|312.06|309.26|311.53|308.73|0
1651119000000|2022-04-28 04:10:00|311.92|309.12|312.12|309.32|312.71|309.91|311.79|308.99|0
1651119300000|2022-04-28 04:15:00|312.18|309.38|311.66|308.86|312.18|309.38|311.26|308.46|0
1651119600000|2022-04-28 04:20:00|311.59|308.79|312.05|309.25|312.18|309.38|311.52|308.72|0
1651119900000|2022-04-28 04:25:00|311.98|309.18|312.18|309.38|312.44|309.64|311.78|308.98|0
1651120200000|2022-04-28 04:30:00|312.31|309.51|312.57|309.77|312.57|309.77|311.84|309.04|0
1651120500000|2022-04-28 04:35:00|312.44|309.64|312.63|309.83|312.7|309.9|312.3|309.5|0
1651120800000|2022-04-28 04:40:00|312.57|309.77|312.21|309.41|312.57|309.77|310.81|308.01|0
1651121100000|2022-04-28 04:45:00|312.15|309.35|313.07|310.27|313.07|310.27|312.15|309.35|0
1651121400000|2022-04-28 04:50:00|313.2|310.4|312.8|310|313.2|310.4|312.67|309.87|0
1651121700000|2022-04-28 04:55:00|312.86|310.06|313.2|310.4|313.33|310.53|312.8|310|0
1651122000000|2022-04-28 05:00:00|313.13|310.33|312.53|309.73|313.13|310.33|312.01|309.21|0
1651122300000|2022-04-28 05:05:00|312.66|309.86|312.93|310.13|312.93|310.13|312.27|309.47|0
1651122600000|2022-04-28 05:10:00|312.86|310.06|312.79|309.99|312.99|310.19|312.4|309.6|0
1651122900000|2022-04-28 05:15:00|312.86|310.06|312.39|309.59|312.92|310.12|312|309.2|0
1651123200000|2022-04-28 05:20:00|312.53|309.73|311.86|309.06|312.66|309.86|311.73|308.93|0
1651123500000|2022-04-28 05:25:00|311.73|308.93|312.92|310.12|313.31|310.51|311.6|308.8|0
1651123800000|2022-04-28 05:30:00|312.98|310.18|312.39|309.59|313.31|310.51|312.12|309.32|0
1651124100000|2022-04-28 05:35:00|312.78|309.98|312.25|309.45|313.9|311.1|311.99|309.19|0
1651124400000|2022-04-28 05:40:00|312.31|309.51|311.72|308.92|312.52|309.72|311.06|308.26|0
1651124700000|2022-04-28 05:45:00|311.59|308.79|315.56|312.76|315.56|312.76|311.59|308.79|0
1651125000000|2022-04-28 05:50:00|315.16|312.36|315.82|313.02|316.22|313.42|314.76|311.96|0
1651125300000|2022-04-28 05:55:00|315.69|312.89|314.49|311.69|315.69|312.89|314.49|311.69|0
1651125600000|2022-04-28 06:00:00|314.55|311.75|316.08|313.28|316.48|313.68|313.56|310.76|0
1651125900000|2022-04-28 06:05:00|315.95|313.15|315.41|312.61|316.48|313.68|314.22|311.42|0
1651126200000|2022-04-28 06:10:00|315.55|312.75|316.48|313.68|316.87|314.07|314.42|311.62|0
1651126500000|2022-04-28 06:15:00|316.61|313.81|317.54|314.74|317.94|315.14|316.34|313.54|0
1651126800000|2022-04-28 06:20:00|317.67|314.87|318.34|315.54|319.14|316.34|317.27|314.47|0
1651127100000|2022-04-28 06:25:00|318.47|315.67|318.87|316.07|320|317.2|318.47|315.67|0
1651127400000|2022-04-28 06:30:00|318.73|315.93|318.87|316.07|319.8|317|318.6|315.8|0
1651127700000|2022-04-28 06:35:00|318.73|315.93|318.86|316.06|319.06|316.26|318.13|315.33|0
1651128000000|2022-04-28 06:40:00|319|316.2|320.06|317.26|320.2|317.4|318.59|315.79|0
1651128300000|2022-04-28 06:45:00|319.99|317.19|315.62|312.82|324.1|321.3|315.36|312.56|0
1651128600000|2022-04-28 06:50:00|315.69|312.89|317.88|315.08|318.49|315.69|315.62|312.82|0
1651128900000|2022-04-28 06:55:00|318.01|315.21|317.81|315.01|318.15|315.35|317.01|314.21|0
1651129200000|2022-04-28 07:00:00|318.21|315.41|318.54|315.74|318.88|316.08|316.21|313.41|0
1651129500000|2022-04-28 07:05:00|318.28|315.88|317.21|314.81|318.28|315.88|316.01|313.61|0
1651129800000|2022-04-28 07:10:00|317.47|315.07|319.21|316.81|321.37|318.97|316.27|313.87|0
1651130100000|2022-04-28 07:15:00|319.35|316.95|321.36|318.96|321.5|319.1|318.68|316.28|0
1651130400000|2022-04-28 07:20:00|321.5|319.1|321.27|318.87|323.9|321.5|320.96|318.56|0
1651130700000|2022-04-28 07:25:00|321.2|318.8|324.04|321.64|324.04|321.64|320.26|317.86|0
1651131000000|2022-04-28 07:30:00|323.9|321.5|323.63|321.23|324.85|322.45|323.36|320.96|0
1651131300000|2022-04-28 07:35:00|323.7|321.3|325.49|323.09|327.92|325.52|323.7|321.3|0
1651131600000|2022-04-28 07:40:00|325.36|322.96|325.22|322.82|325.63|323.23|324.67|322.27|0
1651131900000|2022-04-28 07:45:00|325.28|322.88|323.99|321.59|325.35|322.95|323.72|321.32|0
1651132200000|2022-04-28 07:50:00|324.33|321.93|322.7|320.3|324.4|322|322.7|320.3|0
1651132500000|2022-04-28 07:55:00|322.63|320.23|321.21|318.81|322.97|320.57|320.67|318.27|0
1651132800000|2022-04-28 08:00:00|321.08|318.68|322.02|319.62|323.85|321.45|320.94|318.54|0
1651133100000|2022-04-28 08:05:00|322.16|319.76|323.78|321.38|324.6|322.2|322.16|319.76|0
1651133400000|2022-04-28 08:10:00|323.57|321.17|325.41|323.01|325.41|323.01|321.88|319.48|0
1651133700000|2022-04-28 08:15:00|325.27|322.87|324.73|322.33|326.23|323.83|324.59|322.19|0
1651134000000|2022-04-28 08:20:00|324.59|322.19|326.01|323.61|326.22|323.82|324.11|321.71|0
1651134300000|2022-04-28 08:25:00|325.95|323.55|327.04|324.64|327.17|324.77|325.95|323.55|0
1651134600000|2022-04-28 08:30:00|327.17|324.77|327.04|324.64|327.17|324.77|325.95|323.55|0
1651134900000|2022-04-28 08:35:00|326.9|324.5|326.9|324.5|327.17|324.77|326.62|324.22|0
1651135200000|2022-04-28 08:40:00|326.76|324.36|327.03|324.63|329.08|326.68|326.49|324.09|0
1651135500000|2022-04-28 08:45:00|326.89|324.49|327.91|325.51|328.81|326.41|326.89|324.49|0
1651135800000|2022-04-28 08:50:00|327.98|325.58|328.46|326.06|328.53|326.13|327.16|324.76|0
1651136100000|2022-04-28 08:55:00|328.39|325.99|330.86|328.46|330.86|328.46|327.98|325.58|0
1651136400000|2022-04-28 09:00:00|331.13|328.73|331.2|328.8|332.09|329.69|329.62|327.22|0
1651136700000|2022-04-28 09:05:00|330.99|328.59|329.21|326.81|331.4|329|328.93|326.53|0
1651137000000|2022-04-28 09:10:00|329.34|326.94|328.25|325.85|329.34|326.94|327.7|325.3|0
1651137300000|2022-04-28 09:15:00|328.11|325.71|327.56|325.16|328.11|325.71|327.02|324.62|0
1651137600000|2022-04-28 09:20:00|327.49|325.09|328.31|325.91|328.51|326.11|327.29|324.89|0
1651137900000|2022-04-28 09:25:00|328.38|325.98|326.6|324.2|328.51|326.11|325.78|323.38|0
1651138200000|2022-04-28 09:30:00|326.8|324.4|327.62|325.22|328.17|325.77|326.6|324.2|0
1651138500000|2022-04-28 09:35:00|327.55|325.15|325.64|323.24|328.24|325.84|325.51|323.11|0
1651138800000|2022-04-28 09:40:00|325.78|323.38|324.82|322.42|327.14|324.74|324.82|322.42|0
1651139100000|2022-04-28 09:45:00|324.41|322.01|326.32|323.92|326.66|324.26|324.14|321.74|0
1651139400000|2022-04-28 09:50:00|326.05|323.65|325.5|323.1|326.18|323.78|324.14|321.74|0
1651139700000|2022-04-28 09:55:00|325.63|323.23|324.82|322.42|325.63|323.23|323.59|321.19|0
1651140000000|2022-04-28 10:00:00|324.95|322.55|324.41|322.01|325.36|322.96|323.73|321.33|0
1651140300000|2022-04-28 10:05:00|324.54|322.14|324.81|322.41|325.76|323.36|323.72|321.32|0
1651140600000|2022-04-28 10:10:00|324.74|322.34|323.45|321.05|324.88|322.48|323.38|320.98|0
1651140900000|2022-04-28 10:15:00|323.38|320.98|321.15|318.75|323.38|320.98|321.15|318.75|0
1651141200000|2022-04-28 10:20:00|321.28|318.88|322.09|319.69|322.63|320.23|320.67|318.27|0
1651141500000|2022-04-28 10:25:00|321.96|319.56|320.74|318.34|321.96|319.56|320.2|317.8|0
1651141800000|2022-04-28 10:30:00|320.87|318.47|321.74|319.34|322.22|319.82|320.33|317.93|0
1651142100000|2022-04-28 10:35:00|321.81|319.41|321.68|319.28|322.49|320.09|320.6|318.2|0
1651142400000|2022-04-28 10:40:00|321.54|319.14|321.74|319.34|322.62|320.22|320.87|318.47|0
1651142700000|2022-04-28 10:45:00|321.6|319.2|319.31|316.91|321.67|319.27|318.97|316.57|0
1651143000000|2022-04-28 10:50:00|319.24|316.84|319.24|316.84|319.92|317.52|318.97|316.57|0
1651143300000|2022-04-28 10:55:00|319.11|316.71|320.99|318.59|321.13|318.73|318.84|316.44|0
1651143600000|2022-04-28 11:00:00|320.86|318.46|324.11|321.71|324.51|322.11|320.86|318.46|0
1651143900000|2022-04-28 11:05:00|324.17|321.77|326.42|324.02|326.83|324.43|324.1|321.7|0
1651144200000|2022-04-28 11:10:00|326.69|324.29|325.6|323.2|326.83|324.43|325.25|322.85|0
1651144500000|2022-04-28 11:15:00|325.46|323.06|325.32|322.92|325.73|323.33|324.78|322.38|0
1651144800000|2022-04-28 11:20:00|325.46|323.06|325.18|322.78|325.73|323.33|324.78|322.38|0
1651145100000|2022-04-28 11:25:00|325.11|322.71|323.69|321.29|325.59|323.19|323.41|321.01|0
1651145400000|2022-04-28 11:30:00|323.41|321.01|322.46|320.06|324.23|321.83|322.33|319.93|0
1651145700000|2022-04-28 11:35:00|322.33|319.93|322.6|320.2|323.14|320.74|322.06|319.66|0
1651146000000|2022-04-28 11:40:00|322.53|320.13|323|320.6|323|320.6|322.19|319.79|0
1651146300000|2022-04-28 11:45:00|322.93|320.53|322.59|320.19|324.01|321.61|322.25|319.85|0
1651146600000|2022-04-28 11:50:00|322.46|320.06|321.64|319.24|323.54|321.14|321.37|318.97|0
1651146900000|2022-04-28 11:55:00|321.51|319.11|320.96|318.56|321.57|319.17|319.62|317.22|0
1651147200000|2022-04-28 12:00:00|320.83|318.43|319.95|317.55|321.37|318.97|319.88|317.48|0
1651147500000|2022-04-28 12:05:00|320.15|317.75|319.67|317.27|320.22|317.82|318.94|316.54|0
1651147800000|2022-04-28 12:10:00|319.61|317.21|317.99|315.59|319.61|317.21|317.65|315.25|0
1651148100000|2022-04-28 12:15:00|317.86|315.46|319|316.6|319.47|317.07|317.59|315.19|0
1651148400000|2022-04-28 12:20:00|319.07|316.67|320.68|318.28|320.82|318.42|318.8|316.4|0
1651148700000|2022-04-28 12:25:00|320.88|318.48|317.38|314.98|320.95|318.55|317.38|314.98|0
1651149000000|2022-04-28 12:30:00|317.04|314.64|315.3|312.9|317.04|314.64|314.5|312.1|0
1651149300000|2022-04-28 12:35:00|315.7|313.3|318.38|315.98|318.92|316.52|313.16|310.76|0
1651149600000|2022-04-28 12:40:00|318.65|316.25|320.13|317.73|322.16|319.76|318.11|315.71|0
1651149900000|2022-04-28 12:45:00|320|317.6|316.23|313.83|320.06|317.66|316.23|313.83|0
1651150200000|2022-04-28 12:50:00|316.1|313.7|313.02|310.62|316.1|313.7|312.09|309.69|0
1651150500000|2022-04-28 12:55:00|312.75|310.35|314.09|311.69|314.09|311.69|311.56|309.16|0
1651150800000|2022-04-28 13:00:00|313.55|311.15|314.22|311.82|315.82|313.42|312.89|310.49|0
1651151100000|2022-04-28 13:05:00|314.35|311.95|316.36|313.96|316.76|314.36|314.35|311.95|0
1651151400000|2022-04-28 13:10:00|316.22|313.82|314.61|312.21|316.55|314.15|314.61|312.21|0
1651151700000|2022-04-28 13:15:00|314.75|312.35|317.16|314.76|317.69|315.29|314.08|311.68|0
1651152000000|2022-04-28 13:20:00|317.29|314.89|317.69|315.29|318.23|315.83|316.89|314.49|0
1651152300000|2022-04-28 13:25:00|317.35|314.95|316.08|313.68|317.75|315.35|315.01|312.61|0
1651152600000|2022-04-28 13:30:00|316.35|313.95|311.9|309.5|320.38|317.98|309.74|307.34|0
1651152900000|2022-04-28 13:35:00|312.16|309.76|310.97|308.57|314.95|312.55|310.31|307.91|0
1651153200000|2022-04-28 13:40:00|310.17|307.77|305.17|302.77|313.49|311.09|304.32|301.92|0
1651153500000|2022-04-28 13:45:00|305.43|303.03|306.22|303.82|310.3|307.9|305.43|303.03|0
1651153800000|2022-04-28 13:50:00|305.95|303.55|308.89|306.49|309.42|307.02|303.73|301.33|0
1651154100000|2022-04-28 13:55:00|308.5|306.1|307.18|304.78|309.29|306.89|305.6|303.2|0
1651154400000|2022-04-28 14:00:00|307.31|304.91|298.81|296.41|307.7|305.3|298.75|296.35|0
1651154700000|2022-04-28 14:05:00|298.94|296.54|302.32|299.92|304.55|302.15|298.04|295.64|0
1651155000000|2022-04-28 14:10:00|302.98|300.58|302.71|300.31|304.28|301.88|299.33|296.93|0
1651155300000|2022-04-28 14:15:00|302.32|299.92|308.09|305.69|308.09|305.69|299.59|297.19|0
1651155600000|2022-04-28 14:20:00|307.83|305.43|304.54|302.14|308.22|305.82|304.28|301.88|0
1651155900000|2022-04-28 14:25:00|304.28|301.88|297.4|295|304.41|302.01|297.08|294.68|0
1651156200000|2022-04-28 14:30:00|296.89|294.49|295.44|293.04|298.05|295.65|293.16|290.76|0
1651156500000|2022-04-28 14:35:00|295.57|293.17|296.86|294.46|299.19|296.79|295.44|293.04|0
1651156800000|2022-04-28 14:40:00|296.73|294.33|297.24|294.84|297.5|295.1|293.51|291.11|0
1651157100000|2022-04-28 14:45:00|297.37|294.97|297.3|294.9|299.96|297.56|296.47|294.07|0
1651157400000|2022-04-28 14:50:00|297.24|294.84|297.94|295.54|299.18|296.78|294.53|292.13|0
1651157700000|2022-04-28 14:55:00|298.4|296|301.84|299.44|303.34|300.94|298.14|295.74|0
1651158000000|2022-04-28 15:00:00|302.23|299.83|304.25|301.85|305.36|302.96|301.38|298.98|0
1651158300000|2022-04-28 15:05:00|304.77|302.37|309.24|306.84|310.17|307.77|303.33|300.93|0
1651158600000|2022-04-28 15:10:00|309.37|306.97|310.16|307.76|310.17|307.77|308.05|305.65|0
1651158900000|2022-04-28 15:15:00|311.49|309.09|312.15|309.75|312.55|310.15|308.97|306.57|0
1651159200000|2022-04-28 15:20:00|312.28|309.88|309.89|307.49|312.55|310.15|308.84|306.44|0
1651159500000|2022-04-28 15:25:00|310.29|307.89|309.32|306.92|312.43|310.03|307.89|305.49|0
1651159800000|2022-04-28 15:30:00|310.05|307.65|312.03|309.63|312.43|310.03|307.8|305.4|0
1651160100000|2022-04-28 15:35:00|312.16|309.76|307.14|304.74|312.3|309.9|307.07|304.67|0
1651160400000|2022-04-28 15:40:00|307.01|304.61|305.56|303.16|308.59|306.19|305.56|303.16|0
1651160700000|2022-04-28 15:45:00|305.69|303.29|305.43|303.03|306.09|303.69|303.2|300.8|0
1651161000000|2022-04-28 15:50:00|305.3|302.9|308.25|305.85|310.04|307.64|304.25|301.85|0
1651161300000|2022-04-28 15:55:00|308.19|305.79|308.64|306.24|308.84|306.44|305.69|303.29|0
1651161600000|2022-04-28 16:00:00|308.32|305.92|310.97|308.57|311.5|309.1|307.14|304.74|0
1651161900000|2022-04-28 16:05:00|310.83|308.43|308.72|306.32|310.83|308.43|306.48|304.08|0
1651162200000|2022-04-28 16:10:00|308.98|306.58|313.22|310.82|313.22|310.82|308.45|306.05|0
1651162500000|2022-04-28 16:15:00|313.75|311.35|316.95|314.55|317.21|314.81|313.08|310.68|0
1651162800000|2022-04-28 16:20:00|317.08|314.68|318.14|315.74|319.89|317.49|316.28|313.88|0
1651163100000|2022-04-28 16:25:00|318.28|315.88|322.18|319.78|322.18|319.78|318.28|315.88|0
1651163400000|2022-04-28 16:30:00|322.86|320.46|324.86|321.98|325.25|322.13|321.64|319.24|0
1651163700000|2022-04-28 16:35:00|325.13|322.25|326.87|323.99|327.55|324.67|322.3|319.42|0
1651164000000|2022-04-28 16:40:00|326.74|323.86|330.7|327.82|330.7|327.82|326.74|323.86|0
1651164300000|2022-04-28 16:45:00|330.97|328.09|333.58|330.7|336.48|333.6|330.97|328.09|0
1651164600000|2022-04-28 16:50:00|333.72|330.84|333.99|331.11|334.13|331.25|330.42|327.54|0
1651164900000|2022-04-28 16:55:00|333.58|330.7|334.65|331.77|334.86|331.98|330.74|327.86|0
1651165200000|2022-04-28 17:00:00|335.21|332.33|336.17|333.29|336.45|333.57|333|330.12|0
1651165500000|2022-04-28 17:05:00|336.03|333.15|338.53|335.65|339.23|336.35|334.51|331.63|0
1651165800000|2022-04-28 17:10:00|338.39|335.51|343.13|340.25|343.55|340.67|338.39|335.51|0
1651166100000|2022-04-28 17:15:00|342.85|339.97|342.29|339.41|343.97|341.09|339.64|336.76|0
1651166400000|2022-04-28 17:20:00|342.15|339.27|338.92|336.04|342.29|339.41|337.39|334.51|0
1651166700000|2022-04-28 17:25:00|339.2|336.32|341.15|338.27|341.99|339.11|338.92|336.04|0
1651167000000|2022-04-28 17:30:00|341.29|338.41|341.15|338.27|342.41|339.53|338.29|335.41|0
1651167300000|2022-04-28 17:35:00|341.29|338.41|344.37|341.49|344.65|341.77|340.17|337.29|0
1651167600000|2022-04-28 17:40:00|344.65|341.77|341.7|338.82|345.21|342.33|339.05|336.17|0
1651167900000|2022-04-28 17:45:00|341.42|338.54|344.08|341.2|344.92|342.04|340.58|337.7|0
1651168200000|2022-04-28 17:50:00|344.22|341.34|341.39|338.51|344.22|341.34|339.74|336.86|0
1651168500000|2022-04-28 17:55:00|341.53|338.65|343.25|340.85|343.53|341.13|340.28|337.4|0
1651168800000|2022-04-28 18:00:00|343.39|340.99|344.23|341.83|344.79|342.39|342.41|340.01|0
1651169100000|2022-04-28 18:05:00|344.09|341.69|342.96|340.56|344.37|341.97|341.43|339.03|0
1651169400000|2022-04-28 18:10:00|343.1|340.7|342.4|340|345.21|342.81|342.26|339.86|0
1651169700000|2022-04-28 18:15:00|342.68|340.28|344.22|341.82|344.22|341.82|340.86|338.46|0
1651170000000|2022-04-28 18:20:00|344.08|341.68|345.76|343.36|345.76|343.36|342.26|339.86|0
1651170300000|2022-04-28 18:25:00|345.9|343.5|345.2|342.8|345.9|343.5|343.66|341.26|0
1651170600000|2022-04-28 18:30:00|345.34|342.94|344.92|342.52|346.61|344.21|343.09|340.69|0
1651170900000|2022-04-28 18:35:00|345.2|342.8|346.74|344.34|347.45|345.05|344.63|342.23|0
1651171200000|2022-04-28 18:40:00|346.88|344.48|349.85|347.45|349.99|347.59|346.88|344.48|0
1651171500000|2022-04-28 18:45:00|349.99|347.59|353.02|350.62|353.02|350.62|349.85|347.45|0
1651171800000|2022-04-28 18:50:00|353.16|350.76|350.46|348.06|355.15|352.75|350.46|348.06|0
1651172100000|2022-04-28 18:55:00|350.18|347.78|352.45|350.05|352.59|350.19|349.76|347.36|0
1651172400000|2022-04-28 19:00:00|351.74|349.34|352.51|350.11|354.29|351.89|350.18|347.78|0
1651172700000|2022-04-28 19:05:00|352.44|350.04|354.46|351.58|355.24|352.36|352.44|350.04|0
1651173000000|2022-04-28 19:10:00|354.39|351.51|352.32|349.44|354.39|351.51|351.4|348.52|0
1651173300000|2022-04-28 19:15:00|352.11|349.23|355.63|352.75|355.63|352.75|351.26|348.38|0
1651173600000|2022-04-28 19:20:00|355.77|352.89|359.01|356.13|359.3|356.42|354.92|352.04|0
1651173900000|2022-04-28 19:25:00|358.58|355.7|354.31|351.43|358.87|355.99|354.31|351.43|0
1651174200000|2022-04-28 19:30:00|354.16|351.28|352.11|349.23|354.87|351.99|350.34|347.46|0
1651174500000|2022-04-28 19:35:00|352.25|349.37|351.12|348.24|353.67|350.79|349.01|346.13|0
1651174800000|2022-04-28 19:40:00|350.98|348.1|349.29|346.41|354.52|351.64|348.44|345.56|0
1651175100000|2022-04-28 19:45:00|348.73|345.85|349.55|346.67|352.11|349.23|347.31|344.43|0
1651175400000|2022-04-28 19:50:00|348.71|345.83|347.87|344.99|348.99|346.11|344.93|342.05|0
1651175700000|2022-04-28 19:55:00|347.3|344.42|350.74|347.86|350.74|347.86|342.76|339.88|0
1651176000000|2022-04-28 20:00:00|348.21|345.33|339.97|337.09|351.03|348.15|333.63|330.75|0
1651176300000|2022-04-28 20:05:00|339.7|336.82|337.09|334.21|343.24|340.36|336.13|333.25|0
1651176600000|2022-04-28 20:10:00|336.27|333.39|334.89|332.01|339.31|336.43|334.47|331.59|0
1651176900000|2022-04-28 20:15:00|336.5|333.14|335.88|332.52|336.98|333.62|333.75|330.39|0
1651177200000|2022-04-28 20:20:00|335.95|332.59|337.67|334.31|339.47|336.11|334.57|331.21|0
1651177500000|2022-04-28 20:25:00|337.81|334.45|338.5|335.14|339.12|335.76|336.36|333|0
1651177800000|2022-04-28 20:30:00|338.71|335.35|346.78|342.86|352.69|349.33|338.71|335.35|0
1651178100000|2022-04-28 20:35:00|346.98|343.06|344.47|340.55|349.23|345.31|343.91|339.99|0
1651178400000|2022-04-28 20:40:00|344.54|340.62|343.19|339.27|344.96|341.04|342|338.08|0
1651178700000|2022-04-28 20:45:00|342.97|339.05|335.07|331.15|343.11|339.19|334.8|330.88|0
1651179000000|2022-04-28 20:50:00|335.14|331.22|336.3|333.5|336.58|333.78|334.37|330.67|0
1651179300000|2022-04-28 20:55:00|336.03|333.23|335.75|332.95|338.45|335.65|334.85|332.05|0
1651179600000|2022-04-28 21:00:00|335.5|332.7|334.12|331.32|337.01|334.21|333.5|330.7|0
1651179900000|2022-04-28 21:05:00|334.1|331.3|332.45|329.65|334.28|331.48|332.04|329.24|0
1651180200000|2022-04-28 21:10:00|332.43|329.63|329.54|326.74|333.75|330.95|329.54|326.74|0
1651180500000|2022-04-28 21:15:00|329.6|326.8|329.16|326.36|330.31|327.51|328.78|325.98|0
1651180800000|2022-04-28 21:20:00|329.33|326.53|323.79|320.99|329.45|326.65|322|319.2|0
1651181100000|2022-04-28 21:25:00|323.81|321.01|325.31|322.51|326.34|323.54|323.1|320.3|0
1651181400000|2022-04-28 21:30:00|325.32|322.52|325.22|322.42|325.62|322.82|324.38|321.58|0
1651181700000|2022-04-28 21:35:00|325.29|322.49|325.41|322.61|325.41|322.61|324.32|321.52|0
1651182000000|2022-04-28 21:40:00|325.45|322.65|325.27|322.47|327.21|324.41|325.27|322.47|0
1651182300000|2022-04-28 21:45:00|325.07|322.27|328.41|325.61|328.73|325.93|325.07|322.27|0
1651182600000|2022-04-28 21:50:00|328.39|325.59|328.82|326.02|329.39|326.59|328.06|325.26|0
1651182900000|2022-04-28 21:55:00|328.76|325.96|329|326.2|330.19|327.39|328.62|325.82|0
1651183200000|2022-04-28 22:00:00|325.45|322.65|328.31|325.51|328.45|325.65|322.21|319.41|0
1651183500000|2022-04-28 22:05:00|328.24|325.44|328.65|325.85|329.47|326.67|327.7|324.9|0
1651183800000|2022-04-28 22:10:00|328.51|325.71|329.19|326.39|330.08|327.28|327.22|324.42|0
1651184100000|2022-04-28 22:15:00|329.74|326.94|330.08|327.28|331.11|328.31|329.6|326.8|0
1651184400000|2022-04-28 22:20:00|330.01|327.21|329.87|327.07|331.93|329.13|329.6|326.8|0
1651184700000|2022-04-28 22:25:00|330.01|327.21|329.25|326.45|330.28|327.48|327.96|325.16|0
1651185000000|2022-04-28 22:30:00|329.19|326.39|330|327.2|331.24|328.44|329.12|326.32|0
1651185300000|2022-04-28 22:35:00|329.87|327.07|329.18|326.38|329.87|327.07|328.91|326.11|0
1651185600000|2022-04-28 22:40:00|329.05|326.25|327.27|324.47|329.32|326.52|326.45|323.65|0
1651185900000|2022-04-28 22:45:00|326.86|324.06|326.86|324.06|327.81|325.01|326.45|323.65|0
1651186200000|2022-04-28 22:50:00|326.79|323.99|326.31|323.51|327|324.2|325.91|323.11|0
1651186500000|2022-04-28 22:55:00|326.45|323.65|327.4|324.6|327.54|324.74|326.31|323.51|0
1651186800000|2022-04-28 23:00:00|327.54|324.74|326.58|323.78|327.54|324.74|326.1|323.3|0
1651187100000|2022-04-28 23:05:00|326.45|323.65|326.99|324.19|326.99|324.19|326.1|323.3|0
1651187400000|2022-04-28 23:10:00|326.92|324.12|327.12|324.32|327.39|324.59|326.58|323.78|0
1651187700000|2022-04-28 23:15:00|326.91|324.11|328.89|326.09|329.09|326.29|326.44|323.64|0
1651188000000|2022-04-28 23:20:00|328.75|325.95|330.04|327.24|330.92|328.12|328.55|325.75|0
1651188300000|2022-04-28 23:25:00|330.18|327.38|330.24|327.44|330.31|327.51|329.63|326.83|0
1651188600000|2022-04-28 23:30:00|330.18|327.38|329.15|326.35|330.72|327.92|328.95|326.15|0
1651188900000|2022-04-28 23:35:00|329.08|326.28|328.54|325.74|329.49|326.69|328.19|325.39|0
1651189200000|2022-04-28 23:40:00|328.67|325.87|328.26|325.46|328.67|325.87|327.85|325.05|0
1651189500000|2022-04-28 23:45:00|328.4|325.6|328.67|325.87|328.67|325.87|327.99|325.19|0
1651189800000|2022-04-28 23:50:00|328.53|325.73|328.87|326.07|328.94|326.14|328.26|325.46|0
1651190100000|2022-04-28 23:55:00|328.94|326.14|328.66|325.86|328.94|326.14|328.39|325.59|0
1651190400000|2022-04-29 00:00:00|328.8|326|329.27|326.47|329.48|326.68|328.53|325.73|0
1651190700000|2022-04-29 00:05:00|329.2|326.4|329.88|327.08|329.95|327.15|329.2|326.4|0
1651191000000|2022-04-29 00:10:00|329.81|327.01|331.79|328.99|331.93|329.13|329.75|326.95|0
1651191300000|2022-04-29 00:15:00|331.93|329.13|333.44|330.64|334.05|331.25|331.93|329.13|0
1651191600000|2022-04-29 00:20:00|333.57|330.77|335.5|332.7|335.63|332.83|333.57|330.77|0
1651191900000|2022-04-29 00:25:00|335.36|332.56|335.63|332.83|336.25|333.45|335.22|332.42|0
1651192200000|2022-04-29 00:30:00|335.77|332.97|333.73|330.93|335.91|333.11|333.73|330.93|0
1651192500000|2022-04-29 00:35:00|333.8|331|333.45|330.65|334.56|331.76|333.32|330.52|0
1651192800000|2022-04-29 00:40:00|333.59|330.79|332.76|329.96|333.59|330.79|332.42|329.62|0
1651193100000|2022-04-29 00:45:00|332.63|329.83|332.76|329.96|333.04|330.24|332.35|329.55|0
1651193400000|2022-04-29 00:50:00|332.83|330.03|332.35|329.55|333.72|330.92|332.21|329.41|0
1651193700000|2022-04-29 00:55:00|332.21|329.41|333.72|330.92|333.86|331.06|332.07|329.27|0
1651194000000|2022-04-29 01:00:00|333.78|330.98|333.03|330.23|334.27|331.47|333.03|330.23|0
1651194300000|2022-04-29 01:05:00|333.17|330.37|334.06|331.26|334.26|331.46|333.17|330.37|0
1651194600000|2022-04-29 01:10:00|334.13|331.33|333.85|331.05|334.68|331.88|333.44|330.64|0
1651194900000|2022-04-29 01:15:00|333.99|331.19|336.33|333.53|336.74|333.94|333.71|330.91|0
1651195200000|2022-04-29 01:20:00|336.39|333.59|335.91|333.11|336.6|333.8|334.81|332.01|0
1651195500000|2022-04-29 01:25:00|335.98|333.18|337.29|334.49|338.4|335.6|335.91|333.11|0
1651195800000|2022-04-29 01:30:00|337.5|334.7|339.23|336.43|339.65|336.85|337.43|334.63|0
1651196100000|2022-04-29 01:35:00|339.51|336.71|339.92|337.12|340.34|337.54|339.16|336.36|0
1651196400000|2022-04-29 01:40:00|340.06|337.26|340.89|338.09|341.73|338.93|339.78|336.98|0
1651196700000|2022-04-29 01:45:00|341.03|338.23|340.75|337.95|341.45|338.65|340.33|337.53|0
1651197000000|2022-04-29 01:50:00|340.68|337.88|340.19|337.39|341.03|338.23|339.78|336.98|0
1651197300000|2022-04-29 01:55:00|340.26|337.46|339.77|336.97|340.75|337.95|339.77|336.97|0
1651197600000|2022-04-29 02:00:00|339.7|336.9|340.25|337.45|340.47|337.67|339.63|336.83|0
1651197900000|2022-04-29 02:05:00|340.19|337.39|340.46|337.66|340.6|337.8|339.63|336.83|0
1651198200000|2022-04-29 02:10:00|340.6|337.8|338.93|336.13|341.16|338.36|338.79|335.99|0
1651198500000|2022-04-29 02:15:00|339.07|336.27|339.07|336.27|339.63|336.83|338.86|336.06|0
1651198800000|2022-04-29 02:20:00|339.27|336.47|339.41|336.61|339.48|336.68|338.79|335.99|0
1651199100000|2022-04-29 02:25:00|339.34|336.54|339.06|336.26|339.34|336.54|337.82|335.02|0
1651199400000|2022-04-29 02:30:00|338.93|336.13|337.47|334.67|338.93|336.13|337.26|334.46|0
1651199700000|2022-04-29 02:35:00|337.46|334.66|336.57|333.77|338.09|335.29|336.57|333.77|0
1651200000000|2022-04-29 02:40:00|336.43|333.63|336.7|333.9|336.84|334.04|335.6|332.8|0
1651200300000|2022-04-29 02:45:00|336.84|334.04|337.53|334.73|338.09|335.29|336.84|334.04|0
1651200600000|2022-04-29 02:50:00|337.67|334.87|338.15|335.35|338.56|335.76|337.67|334.87|0
1651200900000|2022-04-29 02:55:00|338.36|335.56|337.66|334.86|338.7|335.9|337.25|334.45|0
1651201200000|2022-04-29 03:00:00|337.8|335|338.08|335.28|338.42|335.62|337.8|335|0
1651201500000|2022-04-29 03:05:00|337.94|335.14|337.52|334.72|338.08|335.28|337.11|334.31|0
1651201800000|2022-04-29 03:10:00|337.45|334.65|336.55|333.75|337.52|334.72|335.86|333.06|0
1651202100000|2022-04-29 03:15:00|336.83|334.03|338.35|335.55|338.62|335.82|336.27|333.47|0
1651202400000|2022-04-29 03:20:00|338.49|335.69|336.96|334.16|338.62|335.82|336.96|334.16|0
1651202700000|2022-04-29 03:25:00|337.03|334.23|339.04|336.24|339.73|336.93|336.82|334.02|0
1651203000000|2022-04-29 03:30:00|339.1|336.3|339.24|336.44|339.66|336.86|338.82|336.02|0
1651203300000|2022-04-29 03:35:00|339.45|336.65|337.92|335.12|339.45|336.65|337.57|334.77|0
1651203600000|2022-04-29 03:40:00|338.06|335.26|338.2|335.4|338.48|335.68|337.09|334.29|0
1651203900000|2022-04-29 03:45:00|338.06|335.26|337.92|335.12|339.03|336.23|337.85|335.05|0
1651204200000|2022-04-29 03:50:00|337.98|335.18|336.81|334.01|339.3|336.5|336.67|333.87|0
1651204500000|2022-04-29 03:55:00|336.95|334.15|338.39|335.59|338.6|335.8|335.98|333.18|0
1651204800000|2022-04-29 04:00:00|338.47|335.67|337.63|334.83|339.44|336.64|337.42|334.62|0
1651205100000|2022-04-29 04:05:00|337.56|334.76|337.97|335.17|338.11|335.31|337.08|334.28|0
1651205400000|2022-04-29 04:10:00|337.91|335.11|337.63|334.83|338.11|335.31|337.42|334.62|0
1651205700000|2022-04-29 04:15:00|337.56|334.76|337.83|335.03|338.04|335.24|337.35|334.55|0
1651206000000|2022-04-29 04:20:00|337.76|334.96|337.62|334.82|338.32|335.52|337.48|334.68|0
1651206300000|2022-04-29 04:25:00|337.69|334.89|337.96|335.16|338.24|335.44|337.55|334.75|0
1651206600000|2022-04-29 04:30:00|337.9|335.1|338.45|335.65|338.73|335.93|337.69|334.89|0
1651206900000|2022-04-29 04:35:00|338.31|335.51|337.89|335.09|338.65|335.85|337.75|334.95|0
1651207200000|2022-04-29 04:40:00|337.96|335.16|338.31|335.51|338.44|335.64|337.75|334.95|0
1651207500000|2022-04-29 04:45:00|338.17|335.37|338.72|335.92|338.72|335.92|337.61|334.81|0
1651207800000|2022-04-29 04:50:00|338.86|336.06|338.72|335.92|339.13|336.33|337.75|334.95|0
1651208100000|2022-04-29 04:55:00|338.78|335.98|339.27|336.47|339.69|336.89|338.58|335.78|0
1651208400000|2022-04-29 05:00:00|339.13|336.33|341.91|339.11|342.33|339.53|339.13|336.33|0
1651208700000|2022-04-29 05:05:00|342.05|339.25|342.88|340.08|343.03|340.23|341.77|338.97|0
1651209000000|2022-04-29 05:10:00|342.75|339.95|342.32|339.52|342.88|340.08|341.91|339.11|0
1651209300000|2022-04-29 05:15:00|342.46|339.66|341.21|338.41|342.46|339.66|341.07|338.27|0
1651209600000|2022-04-29 05:20:00|341.35|338.55|340.23|337.43|341.48|338.68|338.84|336.04|0
1651209900000|2022-04-29 05:25:00|340.09|337.29|340.78|337.98|340.92|338.12|339.95|337.15|0
1651210200000|2022-04-29 05:30:00|340.92|338.12|340.99|338.19|341.62|338.82|340.09|337.29|0
1651210500000|2022-04-29 05:35:00|340.92|338.12|341.89|339.09|342.31|339.51|340.78|337.98|0
1651210800000|2022-04-29 05:40:00|342.03|339.23|341.47|338.67|342.17|339.37|341.2|338.4|0
1651211100000|2022-04-29 05:45:00|341.75|338.95|341.33|338.53|342.03|339.23|341.26|338.46|0
1651211400000|2022-04-29 05:50:00|341.19|338.39|339.52|336.72|341.33|338.53|339.31|336.51|0
1651211700000|2022-04-29 05:55:00|339.24|336.44|340.63|337.83|340.77|337.97|338.55|335.75|0
1651212000000|2022-04-29 06:00:00|340.49|337.69|341.95|339.15|341.95|339.15|338.41|335.61|0
1651212300000|2022-04-29 06:05:00|342.16|339.36|343.69|340.89|344.67|341.87|342.02|339.22|0
1651212600000|2022-04-29 06:10:00|343.41|340.61|341.32|338.52|343.41|340.61|340.35|337.55|0
1651212900000|2022-04-29 06:15:00|341.46|338.66|341.74|338.94|343.13|340.33|340.27|337.47|0
1651213200000|2022-04-29 06:20:00|341.6|338.8|343.27|340.47|343.75|340.95|340.9|338.1|0
1651213500000|2022-04-29 06:25:00|342.99|340.19|343.41|340.61|343.97|341.17|342.15|339.35|0
1651213800000|2022-04-29 06:30:00|343.33|340.53|344.24|341.44|344.8|342|342.57|339.77|0
1651214100000|2022-04-29 06:35:00|344.31|341.51|344.94|342.14|345.78|342.98|344.24|341.44|0
1651214400000|2022-04-29 06:40:00|344.66|341.86|344.86|342.06|345.15|342.35|343.96|341.16|0
1651214700000|2022-04-29 06:45:00|344.8|342|343.4|340.6|345.5|342.7|343.26|340.46|0
1651215000000|2022-04-29 06:50:00|343.54|340.74|341.72|338.92|343.81|341.01|341.44|338.64|0
1651215300000|2022-04-29 06:55:00|341.44|338.64|341.68|338.88|342.3|339.5|340.74|337.94|0
1651215600000|2022-04-29 07:00:00|342.02|339.22|336.72|333.92|342.37|339.57|336.03|333.23|0
1651215900000|2022-04-29 07:05:00|336.31|333.91|338.55|336.15|338.69|336.29|335.52|333.12|0
1651216200000|2022-04-29 07:10:00|338.48|336.08|336.36|333.96|339.04|336.64|335.79|333.39|0
1651216500000|2022-04-29 07:15:00|336.29|333.89|337.11|334.71|338.22|335.82|336.09|333.69|0
1651216800000|2022-04-29 07:20:00|337.17|334.77|338.63|336.23|339.94|337.54|337.17|334.77|0
1651217100000|2022-04-29 07:25:00|338.49|336.09|338.76|336.36|340.01|337.61|336.62|334.22|0
1651217400000|2022-04-29 07:30:00|338.83|336.43|340.29|337.89|341.12|338.72|338.83|336.43|0
1651217700000|2022-04-29 07:35:00|340.21|337.81|341.74|339.34|342.79|340.39|340.21|337.81|0
1651218000000|2022-04-29 07:40:00|341.81|339.41|340.66|338.26|342.37|339.97|339.13|336.73|0
1651218300000|2022-04-29 07:45:00|340.45|338.05|341.63|339.23|342.12|339.72|339.34|336.94|0
1651218600000|2022-04-29 07:50:00|341.7|339.3|341.28|338.88|343.3|340.9|339.41|337.01|0
1651218900000|2022-04-29 07:55:00|341.21|338.81|339.89|337.49|341.63|339.23|339.13|336.73|0
1651219200000|2022-04-29 08:00:00|340.17|337.77|341.42|339.02|341.84|339.44|339.06|336.66|0
1651219500000|2022-04-29 08:05:00|341.7|339.3|340.86|338.46|342.53|340.13|339.47|337.07|0
1651219800000|2022-04-29 08:10:00|341|338.6|341.2|338.8|341.83|339.43|340.58|338.18|0
1651220100000|2022-04-29 08:15:00|341.13|338.73|341.4|339|342.66|340.26|341.13|338.73|0
1651220400000|2022-04-29 08:20:00|341.26|338.86|339.46|337.06|341.4|339|339.32|336.92|0
1651220700000|2022-04-29 08:25:00|339.52|337.12|342.51|340.11|342.51|340.11|337.66|335.26|0
1651221000000|2022-04-29 08:30:00|342.37|339.97|339.38|336.98|342.51|340.11|339.38|336.98|0
1651221300000|2022-04-29 08:35:00|339.24|336.84|336.96|334.56|340.14|337.74|336.96|334.56|0
1651221600000|2022-04-29 08:40:00|337.1|334.7|336.68|334.28|338.76|336.36|336.27|333.87|0
1651221900000|2022-04-29 08:45:00|336.27|333.87|338.75|336.35|339.45|337.05|336.27|333.87|0
1651222200000|2022-04-29 08:50:00|338.47|336.07|337.78|335.38|338.96|336.56|337.23|334.83|0
1651222500000|2022-04-29 08:55:00|337.71|335.31|337.5|335.1|338.06|335.66|336.54|334.14|0
1651222800000|2022-04-29 09:00:00|337.57|335.17|336.78|334.38|337.57|335.17|335.3|332.9|0
1651223100000|2022-04-29 09:05:00|337.12|334.72|334.16|331.76|337.12|334.72|333.61|331.21|0
1651223400000|2022-04-29 09:10:00|334.3|331.9|333.75|331.35|334.85|332.45|333.61|331.21|0
1651223700000|2022-04-29 09:15:00|333.61|331.21|334.02|331.62|334.3|331.9|332.65|330.25|0
1651224000000|2022-04-29 09:20:00|333.88|331.48|334.77|332.37|335.81|333.41|333.2|330.8|0
1651224300000|2022-04-29 09:25:00|334.5|332.1|332.37|329.97|334.57|332.17|331.82|329.42|0
1651224600000|2022-04-29 09:30:00|332.09|329.69|332.37|329.97|334.01|331.61|331.27|328.87|0
1651224900000|2022-04-29 09:35:00|332.43|330.03|333.39|330.99|333.6|331.2|331.68|329.28|0
1651225200000|2022-04-29 09:40:00|333.32|330.92|332.2|329.8|333.32|330.92|331.13|328.73|0
1651225500000|2022-04-29 09:45:00|332.13|329.73|332.33|329.93|332.61|330.21|331.24|328.84|0
1651225800000|2022-04-29 09:50:00|332.19|329.79|330.82|328.42|333.02|330.62|330.69|328.29|0
1651226100000|2022-04-29 09:55:00|330.96|328.56|332.19|329.79|332.47|330.07|330.55|328.15|0
1651226400000|2022-04-29 10:00:00|332.26|329.86|334.45|332.05|335.35|332.95|331.98|329.58|0
1651226700000|2022-04-29 10:05:00|334.38|331.98|334.11|331.71|334.38|331.98|333.15|330.75|0
1651227000000|2022-04-29 10:10:00|333.97|331.57|332.46|330.06|333.97|331.57|331.43|329.03|0
1651227300000|2022-04-29 10:15:00|332.32|329.92|332.32|329.92|333.83|331.43|331.77|329.37|0
1651227600000|2022-04-29 10:20:00|332.25|329.85|330.81|328.41|332.32|329.92|330.67|328.27|0
1651227900000|2022-04-29 10:25:00|331.22|328.82|329.3|326.9|331.36|328.96|328.49|326.09|0
1651228200000|2022-04-29 10:30:00|329.23|326.83|329.85|327.45|330.39|327.99|328.49|326.09|0
1651228500000|2022-04-29 10:35:00|329.58|327.18|328.68|326.28|329.85|327.45|328.35|325.95|0
1651228800000|2022-04-29 10:40:00|328.62|326.22|327.9|325.5|329.44|327.04|327.09|324.69|0
1651229100000|2022-04-29 10:45:00|327.76|325.36|327.76|325.36|328.58|326.18|327.22|324.82|0
1651229400000|2022-04-29 10:50:00|327.63|325.23|328.98|326.58|329.39|326.99|327.63|325.23|0
1651229700000|2022-04-29 10:55:00|328.85|326.45|327.89|325.49|329.12|326.72|326.67|324.27|0
1651230000000|2022-04-29 11:00:00|328.03|325.63|327.76|325.36|329.53|327.13|326.46|324.06|0
1651230300000|2022-04-29 11:05:00|327.89|325.49|328.63|326.23|329.12|326.72|327.62|325.22|0
1651230600000|2022-04-29 11:10:00|328.71|326.31|326.73|324.33|328.71|326.31|325.85|323.45|0
1651230900000|2022-04-29 11:15:00|326.66|324.26|328.7|326.3|328.84|326.44|326.53|324.13|0
1651231200000|2022-04-29 11:20:00|328.63|326.23|329.52|327.12|329.79|327.39|328.43|326.03|0
1651231500000|2022-04-29 11:25:00|329.58|327.18|328.83|326.43|330.33|327.93|327.88|325.48|0
1651231800000|2022-04-29 11:30:00|328.76|326.36|326.86|324.46|329.92|327.52|326.79|324.39|0
1651232100000|2022-04-29 11:35:00|326.79|324.39|326.99|324.59|327.06|324.66|325.9|323.5|0
1651232400000|2022-04-29 11:40:00|326.65|324.25|325.84|323.44|326.92|324.52|325.03|322.63|0
1651232700000|2022-04-29 11:45:00|325.77|323.37|325.43|323.03|327.12|324.72|325.02|322.62|0
1651233000000|2022-04-29 11:50:00|325.36|322.96|325.22|322.82|325.43|323.03|323.8|321.4|0
1651233300000|2022-04-29 11:55:00|325.15|322.75|325.83|323.43|327.32|324.92|325.15|322.75|0
1651233600000|2022-04-29 12:00:00|325.76|323.36|327.05|324.65|327.46|325.06|325.29|322.89|0
1651233900000|2022-04-29 12:05:00|327.18|324.78|328.61|326.21|328.81|326.41|326.37|323.97|0
1651234200000|2022-04-29 12:10:00|328.68|326.28|328.4|326|328.81|326.41|327.04|324.64|0
1651234500000|2022-04-29 12:15:00|328.54|326.14|330.03|327.63|330.17|327.77|328.27|325.87|0
1651234800000|2022-04-29 12:20:00|330.17|327.77|333.73|331.33|333.86|331.46|329.9|327.5|0
1651235100000|2022-04-29 12:25:00|333.86|331.46|333.45|331.05|333.86|331.46|332.49|330.09|0
1651235400000|2022-04-29 12:30:00|333.31|330.91|329.78|327.38|333.31|330.91|327.53|325.13|0
1651235700000|2022-04-29 12:35:00|329.64|327.24|326.38|323.98|329.64|327.24|324.89|322.49|0
1651236000000|2022-04-29 12:40:00|326.51|324.11|329.09|326.69|329.91|327.51|325.97|323.57|0
1651236300000|2022-04-29 12:45:00|329.23|326.83|331|328.6|331.96|329.56|328.28|325.88|0
1651236600000|2022-04-29 12:50:00|330.32|327.92|329.91|327.51|331.69|329.29|329.56|327.16|0
1651236900000|2022-04-29 12:55:00|329.77|327.37|326.78|324.38|330.45|328.05|326.78|324.38|0
1651237200000|2022-04-29 13:00:00|326.37|323.97|326.16|323.76|328|325.6|325.69|323.29|0
1651237500000|2022-04-29 13:05:00|326.1|323.7|322.31|319.91|326.37|323.97|322.18|319.78|0
1651237800000|2022-04-29 13:10:00|322.18|319.78|320.96|318.56|322.85|320.45|320.56|318.16|0
1651238100000|2022-04-29 13:15:00|321.1|318.7|322.84|320.44|323.38|320.98|320.56|318.16|0
1651238400000|2022-04-29 13:20:00|322.44|320.04|326.9|324.5|327.44|325.04|322.17|319.77|0
1651238700000|2022-04-29 13:25:00|326.83|324.43|326.9|324.5|327.71|325.31|325.54|323.14|0
1651239000000|2022-04-29 13:30:00|327.1|324.7|331.35|328.95|332.86|330.46|320.51|318.11|0
1651239300000|2022-04-29 13:35:00|331.49|329.09|327.57|325.17|334.92|332.52|325.81|323.41|0
1651239600000|2022-04-29 13:40:00|327.98|325.58|322.43|320.03|330.57|328.17|322.36|319.96|0
1651239900000|2022-04-29 13:45:00|323.1|320.7|326.07|323.67|327.43|325.03|321.76|319.36|0
1651240200000|2022-04-29 13:50:00|325.8|323.4|326.72|324.32|328.65|326.25|321.78|319.38|0
1651240500000|2022-04-29 13:55:00|327.67|325.27|337.16|334.76|341.39|338.99|327.67|325.27|0
1651240800000|2022-04-29 14:00:00|337.3|334.9|333.22|330.82|337.92|335.52|332.81|330.41|0
1651241100000|2022-04-29 14:05:00|333.09|330.69|330.48|328.08|333.77|331.37|328.15|325.75|0
1651241400000|2022-04-29 14:10:00|330.75|328.35|329.52|327.12|332.95|330.55|328.02|325.62|0
1651241700000|2022-04-29 14:15:00|329.24|326.84|319.08|316.68|333.22|330.82|318.14|315.74|0
1651242000000|2022-04-29 14:20:00|318.54|316.14|316.93|314.53|320.15|317.75|315.46|313.06|0
1651242300000|2022-04-29 14:25:00|316.73|314.33|312.53|310.13|317.87|315.47|311.73|309.33|0
1651242600000|2022-04-29 14:30:00|311.73|309.33|311.12|308.72|313.38|310.98|306.82|304.42|0
1651242900000|2022-04-29 14:35:00|311.51|309.11|311.44|309.04|312.44|310.04|308.21|305.81|0
1651243200000|2022-04-29 14:40:00|311.51|309.11|310.32|307.92|311.91|309.51|307.94|305.54|0
1651243500000|2022-04-29 14:45:00|310.18|307.78|307.41|305.01|310.32|307.92|307.02|304.62|0
1651243800000|2022-04-29 14:50:00|307.15|304.75|308.59|306.19|309.12|306.72|305.83|303.43|0
1651244100000|2022-04-29 14:55:00|308.73|306.33|310.05|307.65|310.71|308.31|307.67|305.27|0
1651244400000|2022-04-29 15:00:00|309.38|306.98|308.72|306.32|309.52|307.12|305.83|303.43|0
1651244700000|2022-04-29 15:05:00|308.46|306.06|307.93|305.53|312.3|309.9|307.4|305|0
1651245000000|2022-04-29 15:10:00|307.99|305.59|307.79|305.39|308.85|306.45|304.12|301.72|0
1651245300000|2022-04-29 15:15:00|307|304.6|308.98|306.58|309.24|306.84|306.35|303.95|0
1651245600000|2022-04-29 15:20:00|309.37|306.97|310.1|307.7|311.62|309.22|306.87|304.47|0
1651245900000|2022-04-29 15:25:00|310.17|307.77|310.69|308.29|311.36|308.96|308.05|305.65|0
1651246200000|2022-04-29 15:30:00|310.43|308.03|312.95|310.55|316.55|314.15|309.77|307.37|0
1651246500000|2022-04-29 15:35:00|313.21|310.81|311.22|308.82|315.08|312.68|311.22|308.82|0
1651246800000|2022-04-29 15:40:00|310.82|308.42|314.54|312.14|314.81|312.41|310.29|307.89|0
1651247100000|2022-04-29 15:45:00|314.67|312.27|313.61|311.21|317.35|314.95|312.94|310.54|0
1651247400000|2022-04-29 15:50:00|313.74|311.34|312|309.6|313.87|311.47|310|307.6|0
1651247700000|2022-04-29 15:55:00|312.13|309.73|307.29|304.89|313.06|310.66|306.96|304.56|0
1651248000000|2022-04-29 16:00:00|307.36|304.96|300.54|298.14|307.62|305.22|300.28|297.88|0
1651248300000|2022-04-29 16:05:00|300.41|298.01|299.49|297.09|301.25|298.85|298.84|296.44|0
1651248600000|2022-04-29 16:10:00|299.36|296.96|300.79|298.39|301.84|299.44|299.1|296.7|0
1651248900000|2022-04-29 16:15:00|300.4|298|298.5|296.1|300.79|298.39|295.51|293.11|0
1651249200000|2022-04-29 16:20:00|298.7|296.3|300.61|298.21|300.61|298.21|296.15|293.75|0
1651249500000|2022-04-29 16:25:00|300.87|298.47|298.27|295.87|301.92|299.52|297.49|295.09|0
1651249800000|2022-04-29 16:30:00|298.01|295.61|297.49|295.09|298.91|296.51|296.45|294.05|0
1651250100000|2022-04-29 16:35:00|297.62|295.22|297.74|295.34|298.78|296.38|296.58|294.18|0
1651250400000|2022-04-29 16:40:00|297.61|295.21|294.51|292.11|298|295.6|294.38|291.98|0
1651250700000|2022-04-29 16:45:00|294.89|292.49|294.38|291.98|296.19|293.79|294.12|291.72|0
1651251000000|2022-04-29 16:50:00|294.25|291.85|290.01|287.61|294.38|291.98|290.01|287.61|0
1651251300000|2022-04-29 16:55:00|290.27|287.87|292.44|290.04|293.47|291.07|290.27|287.87|0
1651251600000|2022-04-29 17:00:00|292.06|289.66|296.31|293.91|297.21|294.81|292.06|289.66|0
1651251900000|2022-04-29 17:05:00|295.98|293.58|290.98|288.58|295.98|293.58|290.08|287.68|0
1651252200000|2022-04-29 17:10:00|290.85|288.45|292.9|290.5|292.9|290.5|290.21|287.81|0
1651252500000|2022-04-29 17:15:00|292.96|290.56|294.45|292.05|295.16|292.76|292.39|289.99|0
1651252800000|2022-04-29 17:20:00|294.32|291.92|297.55|295.15|297.55|295.15|293.16|290.76|0
1651253100000|2022-04-29 17:25:00|297.29|294.89|296.25|293.85|300.03|297.63|296|293.6|0
1651253400000|2022-04-29 17:30:00|295.87|293.47|297.94|295.54|299.24|296.84|295.87|293.47|0
1651253700000|2022-04-29 17:35:00|297.68|295.28|298.2|295.8|301.85|299.45|297.03|294.63|0
1651254000000|2022-04-29 17:40:00|298.33|295.93|294.44|292.04|298.46|296.06|293.28|290.88|0
1651254300000|2022-04-29 17:45:00|294.05|291.65|291.73|289.33|294.31|291.91|291.6|289.2|0
1651254600000|2022-04-29 17:50:00|292.37|289.97|291.47|289.07|293.01|290.61|291.21|288.81|0
1651254900000|2022-04-29 17:55:00|290.96|288.56|290.95|288.55|292.11|289.71|290.44|288.04|0
1651255200000|2022-04-29 18:00:00|290.83|288.43|288.78|286.38|291.47|289.07|288.01|285.61|0
1651255500000|2022-04-29 18:05:00|288.52|286.12|289.08|286.68|289.34|286.94|287.37|284.97|0
1651255800000|2022-04-29 18:10:00|288.83|286.43|289.72|287.32|290.87|288.47|287.55|285.15|0
1651256100000|2022-04-29 18:15:00|289.85|287.45|290.48|288.08|294.08|291.68|289.72|287.32|0
1651256400000|2022-04-29 18:20:00|290.23|287.83|286.91|284.51|290.23|287.83|286.4|284|0
1651256700000|2022-04-29 18:25:00|287.04|284.64|287.48|285.08|288.56|286.16|286.78|284.38|0
1651257000000|2022-04-29 18:30:00|287.42|285.02|286.65|284.25|288.94|286.54|285.77|283.37|0
1651257300000|2022-04-29 18:35:00|286.71|284.31|283.11|280.71|287.92|285.52|283.11|280.71|0
1651257600000|2022-04-29 18:40:00|283.36|280.96|284.62|282.22|284.62|282.22|283.36|280.96|0
1651257900000|2022-04-29 18:45:00|285|282.6|283.6|281.2|286.74|284.34|280.99|278.59|0
1651258200000|2022-04-29 18:50:00|283.72|281.32|282.21|279.81|284.35|281.95|282.21|279.81|0
1651258500000|2022-04-29 18:55:00|282.09|279.69|285.35|282.95|286.61|284.21|281.34|278.94|0
1651258800000|2022-04-29 19:00:00|285.1|282.7|284.28|281.88|285.73|283.33|282.34|279.94|0
1651259100000|2022-04-29 19:05:00|284.59|282.19|279.96|277.56|284.59|282.19|279.83|277.43|0
1651259400000|2022-04-29 19:10:00|280.08|277.68|277.6|275.2|281.21|278.81|276.73|274.33|0
1651259700000|2022-04-29 19:15:00|277.78|275.38|282.38|279.98|282.76|280.36|277.58|275.18|0
1651260000000|2022-04-29 19:20:00|282.63|280.23|281.44|279.04|282.76|280.36|279.01|276.61|0
1651260300000|2022-04-29 19:25:00|281.5|279.1|276.2|273.8|283.13|280.73|276.2|273.8|0
1651260600000|2022-04-29 19:30:00|275.7|273.3|278.68|276.28|280.42|278.02|275.08|272.68|0
1651260900000|2022-04-29 19:35:00|278.3|275.9|278.92|276.52|281.17|278.77|276.69|274.29|0
1651261200000|2022-04-29 19:40:00|279.05|276.65|276.68|274.28|281.3|278.9|275.94|273.54|0
1651261500000|2022-04-29 19:45:00|276.31|273.91|272.01|269.61|276.93|274.53|272.01|269.61|0
1651261800000|2022-04-29 19:50:00|272.13|269.73|267.26|264.86|272.13|269.73|266.17|263.77|0
1651262100000|2022-04-29 19:55:00|267.01|264.61|272.1|269.7|272.1|269.7|261.34|258.94|0
1651262400000|2022-04-29 20:00:00|271.37|268.97|271.98|269.58|274.06|271.66|270.27|267.87|0
1651262700000|2022-04-29 20:05:00|272.34|269.94|275.53|273.13|276.14|273.74|272.34|269.94|0
1651263000000|2022-04-29 20:10:00|275.65|273.25|273.11|270.71|279.1|276.7|271.76|269.36|0
1651475100000|2022-05-02 07:05:00|280.17|277.77|280.3|277.9|281.92|279.52|279.05|276.65|0
1651475400000|2022-05-02 07:10:00|280.17|277.77|281.17|278.77|281.6|279.2|278.24|275.84|0
1651475700000|2022-05-02 07:15:00|281.35|278.95|278.42|276.02|281.92|279.52|278.11|275.71|0
1651476000000|2022-05-02 07:20:00|278.48|276.08|277.24|274.84|278.48|276.08|276.19|273.79|0
1651476300000|2022-05-02 07:25:00|277.48|275.08|280.54|278.14|280.6|278.2|276.86|274.46|0
1651476600000|2022-05-02 07:30:00|280.22|277.82|276.61|274.21|280.22|277.82|275|272.6|0
1651476900000|2022-05-02 07:35:00|276.68|274.28|279.53|277.13|279.53|277.13|275.99|273.59|0
1651477200000|2022-05-02 07:40:00|279.47|277.07|280.09|277.69|280.09|277.69|278.04|275.64|0
1651477500000|2022-05-02 07:45:00|280.03|277.63|279.21|276.81|280.4|278|279.03|276.63|0
1651477800000|2022-05-02 07:50:00|279.4|277|279.15|276.75|280.34|277.94|278.78|276.38|0
1651478100000|2022-05-02 07:55:00|279.53|277.13|269.83|267.43|280.52|278.12|265.57|263.17|0
1651478400000|2022-05-02 08:00:00|269.89|267.49|276.66|274.26|277.09|274.69|269.89|267.49|0
1651478700000|2022-05-02 08:05:00|276.1|273.7|277.78|275.38|277.96|275.56|274.49|272.09|0
1651479000000|2022-05-02 08:10:00|277.65|275.25|276.47|274.07|279.08|276.68|276.41|274.01|0
1651479300000|2022-05-02 08:15:00|275.54|273.14|276.22|273.82|277.46|275.06|273.63|271.23|0
1651479600000|2022-05-02 08:20:00|275.97|273.57|274.06|271.66|277.03|274.63|273.99|271.59|0
1651479900000|2022-05-02 08:25:00|273.99|271.59|275.1|272.7|276.34|273.94|273.44|271.04|0
1651480200000|2022-05-02 08:30:00|274.98|272.58|272.45|270.05|274.98|272.58|272.08|269.68|0
1651480500000|2022-05-02 08:35:00|272.39|269.99|272.69|270.29|273.25|270.85|271.84|269.44|0
1651480800000|2022-05-02 08:40:00|273.8|271.4|273.74|271.34|275.78|273.38|271.96|269.56|0
1651481100000|2022-05-02 08:45:00|273.68|271.28|273.55|271.15|273.98|271.58|272.44|270.04|0
1651481400000|2022-05-02 08:50:00|273.3|270.9|269.99|267.59|273.3|270.9|269.75|267.35|0
1651481700000|2022-05-02 08:55:00|270.11|267.71|271.21|268.81|271.52|269.12|269.07|266.67|0
1651482000000|2022-05-02 09:00:00|271.27|268.87|273.42|271.02|274.04|271.64|271.27|268.87|0
1651482300000|2022-05-02 09:05:00|273.36|270.96|271.2|268.8|273.36|270.96|270.83|268.43|0
1651482600000|2022-05-02 09:10:00|271.14|268.74|272.37|269.97|273.73|271.33|271.14|268.74|0
1651482900000|2022-05-02 09:15:00|272.31|269.91|272.12|269.72|273.97|271.57|272.12|269.72|0
1651483200000|2022-05-02 09:20:00|272|269.6|274.46|272.06|274.59|272.19|271.75|269.35|0
1651483500000|2022-05-02 09:25:00|274.59|272.19|274.58|272.18|275.82|273.42|274.15|271.75|0
1651483800000|2022-05-02 09:30:00|274.71|272.31|275.57|273.17|275.88|273.48|274.21|271.81|0
1651484100000|2022-05-02 09:35:00|275.7|273.3|275.94|273.54|276.62|274.22|275.32|272.92|0
1651484400000|2022-05-02 09:40:00|275.88|273.48|273.69|271.29|276.07|273.67|273.63|271.23|0
1651484700000|2022-05-02 09:45:00|273.63|271.23|273.38|270.98|274.31|271.91|272.64|270.24|0
1651485000000|2022-05-02 09:50:00|273.32|270.92|274.24|271.84|274.74|272.34|273.26|270.86|0
1651485300000|2022-05-02 09:55:00|274.18|271.78|272.39|269.99|274.18|271.78|272.39|269.99|0
1651485600000|2022-05-02 10:00:00|272.45|270.05|271.15|268.75|272.94|270.54|270.6|268.2|0
1651485900000|2022-05-02 10:05:00|271.34|268.94|271.4|269|271.77|269.37|270.41|268.01|0
1651486200000|2022-05-02 10:10:00|271.64|269.24|273.8|271.4|273.86|271.46|271.64|269.24|0
1651486500000|2022-05-02 10:15:00|273.67|271.27|273.55|271.15|274.61|272.21|273.55|271.15|0
1651486800000|2022-05-02 10:20:00|273.61|271.21|273.3|270.9|274.11|271.71|273.12|270.72|0
1651487100000|2022-05-02 10:25:00|273.24|270.84|273.05|270.65|273.86|271.46|272.25|269.85|0
1651487400000|2022-05-02 10:30:00|273.11|270.71|274.22|271.82|274.6|272.2|272.5|270.1|0
1651487700000|2022-05-02 10:35:00|274.28|271.88|274.03|271.63|275.09|272.69|273.91|271.51|0
1651488000000|2022-05-02 10:40:00|273.97|271.57|272.98|270.58|273.97|271.57|272.06|269.66|0
1651488300000|2022-05-02 10:45:00|272.92|270.52|272.24|269.84|272.98|270.58|271.63|269.23|0
1651488600000|2022-05-02 10:50:00|272.36|269.96|271.87|269.47|272.73|270.33|271.62|269.22|0
1651488900000|2022-05-02 10:55:00|271.93|269.53|270.88|268.48|272.73|270.33|269.84|267.44|0
1651489200000|2022-05-02 11:00:00|271|268.6|271.13|268.73|272.24|269.84|270.76|268.36|0
1651489500000|2022-05-02 11:05:00|271.18|268.78|269.89|267.49|271.8|269.4|269.77|267.37|0
1651489800000|2022-05-02 11:10:00|269.71|267.31|268.91|266.51|270.51|268.11|268.79|266.39|0
1651490100000|2022-05-02 11:15:00|268.79|266.39|267.44|265.04|269.03|266.63|267.08|264.68|0
1651490400000|2022-05-02 11:20:00|267.32|264.92|267.81|265.41|268.66|266.26|266.34|263.94|0
1651490700000|2022-05-02 11:25:00|268.05|265.65|267.13|264.73|268.91|266.51|267.13|264.73|0
1651491000000|2022-05-02 11:30:00|266.89|264.49|264.39|261.99|266.89|264.49|264.39|261.99|0
1651491300000|2022-05-02 11:35:00|264.52|262.12|263.36|260.96|265.12|262.72|262.82|260.42|0
1651491600000|2022-05-02 11:40:00|263.42|261.02|263.12|260.72|263.96|261.56|262.69|260.29|0
1651491900000|2022-05-02 11:45:00|263.18|260.78|261.37|258.97|263.54|261.14|260.88|258.48|0
1651492200000|2022-05-02 11:50:00|261.49|259.09|259.8|257.4|262.45|260.05|259.68|257.28|0
1651492500000|2022-05-02 11:55:00|259.68|257.28|257.64|255.24|259.8|257.4|256.57|254.17|0
1651492800000|2022-05-02 12:00:00|258.36|255.96|262.69|260.29|262.87|260.47|257.76|255.36|0
1651493100000|2022-05-02 12:05:00|262.33|259.93|263.17|260.77|264.25|261.85|261.01|258.61|0
1651493400000|2022-05-02 12:10:00|262.93|260.53|261.54|259.14|263.29|260.89|260.89|258.49|0
1651493700000|2022-05-02 12:15:00|261.78|259.38|262.32|259.92|263.41|261.01|261.73|259.33|0
1651494000000|2022-05-02 12:20:00|262.44|260.04|263.82|261.42|264.37|261.97|262.44|260.04|0
1651494300000|2022-05-02 12:25:00|263.76|261.36|264.72|262.32|264.84|262.44|262.86|260.46|0
1651494600000|2022-05-02 12:30:00|264.9|262.5|263.88|261.48|266.54|264.14|263.76|261.36|0
1651494900000|2022-05-02 12:35:00|264|261.6|263.63|261.23|264.24|261.84|263.16|260.76|0
1651495200000|2022-05-02 12:40:00|263.69|261.29|263.45|261.05|265.08|262.68|262.55|260.15|0
1651495500000|2022-05-02 12:45:00|263.51|261.11|260.87|258.47|264.11|261.71|260.63|258.23|0
1651495800000|2022-05-02 12:50:00|260.51|258.11|263.63|261.23|263.87|261.47|260.03|257.63|0
1651496100000|2022-05-02 12:55:00|263.75|261.35|262.78|260.38|263.87|261.47|261.95|259.55|0
1651496400000|2022-05-02 13:00:00|262.9|260.5|265.19|262.79|265.31|262.91|262.9|260.5|0
1651496700000|2022-05-02 13:05:00|265.31|262.91|267.18|264.78|267.37|264.97|265.31|262.91|0
1651497000000|2022-05-02 13:10:00|267.37|264.97|271.14|268.74|271.26|268.86|267.24|264.84|0
1651497300000|2022-05-02 13:15:00|271.26|268.86|270.65|268.25|271.51|269.11|269.31|266.91|0
1651497600000|2022-05-02 13:20:00|270.89|268.49|270.4|268|271.56|269.16|268.94|266.54|0
1651497900000|2022-05-02 13:25:00|270.28|267.88|267.6|265.2|270.52|268.12|266.75|264.35|0
1651498200000|2022-05-02 13:30:00|267.72|265.32|263.13|260.73|272.48|270.08|262.53|260.13|0
1651498500000|2022-05-02 13:35:00|262.22|259.82|259.65|257.25|262.77|260.37|254.79|252.39|0
1651498800000|2022-05-02 13:40:00|260.01|257.61|267.84|265.44|272.35|269.95|254.67|252.27|0
1651499100000|2022-05-02 13:45:00|267.71|265.31|262.97|260.57|269.53|267.13|262.4|260|0
1651499400000|2022-05-02 13:50:00|262.49|260.09|267.94|265.54|267.94|265.54|260.09|257.69|0
1651499700000|2022-05-02 13:55:00|267.82|265.42|268.85|266.45|271.97|269.57|264.35|261.95|0
1651500000000|2022-05-02 14:00:00|268.48|266.08|269.94|267.54|270.99|268.59|263.93|261.53|0
1651500300000|2022-05-02 14:05:00|269.89|267.49|259.72|257.32|270.43|268.03|258.41|256.01|0
1651500600000|2022-05-02 14:10:00|259.36|256.96|260.08|257.68|263.44|261.04|257.81|255.41|0
1651500900000|2022-05-02 14:15:00|259.96|257.56|269.03|266.63|269.16|266.76|257.57|255.17|0
1651501200000|2022-05-02 14:20:00|268.3|265.9|271.81|269.41|272.55|270.15|264.79|262.39|0
1651501500000|2022-05-02 14:25:00|272.06|269.66|277.55|275.15|282.18|279.78|270.71|268.31|0
1651501800000|2022-05-02 14:30:00|278.79|276.39|281.67|279.27|285.06|282.66|278.79|276.39|0
1651502100000|2022-05-02 14:35:00|281.42|279.02|279.04|276.64|282.29|279.89|276.31|273.91|0
1651502400000|2022-05-02 14:40:00|279.41|277.01|275.4|273|282.51|280.11|274.78|272.38|0
1651502700000|2022-05-02 14:45:00|275.15|272.75|274.28|271.88|276.76|274.36|272.93|270.53|0
1651503000000|2022-05-02 14:50:00|274.47|272.07|271.57|269.17|274.78|272.38|270.71|268.31|0
1651503300000|2022-05-02 14:55:00|271.2|268.8|267.29|264.89|273.91|271.51|266.68|264.28|0
1651503600000|2022-05-02 15:00:00|267.89|265.01|260.04|257.16|268.26|265.38|260.04|257.16|0
1651503900000|2022-05-02 15:05:00|260.16|257.28|264.01|261.13|265.58|262.7|259.92|257.04|0
1651504200000|2022-05-02 15:10:00|264.13|261.25|268.54|265.66|268.54|265.66|261.72|258.84|0
1651504500000|2022-05-02 15:15:00|268.42|265.54|259.61|256.73|268.42|265.54|258.06|255.18|0
1651504800000|2022-05-02 15:20:00|259.37|256.49|261.04|258.16|262.36|259.48|258.3|255.42|0
1651505100000|2022-05-02 15:25:00|261.52|258.64|260.91|258.03|264.17|261.29|257.52|254.64|0
1651505400000|2022-05-02 15:30:00|261.26|258.38|263.06|260.18|265.35|262.47|258.28|255.4|0
1651505700000|2022-05-02 15:35:00|263.66|260.78|259.94|257.06|267.41|264.53|259.71|256.83|0
1651506000000|2022-05-02 15:40:00|259.59|256.71|260.9|258.02|264.38|261.5|258.04|255.16|0
1651506300000|2022-05-02 15:45:00|261.14|258.26|259.7|256.82|265.1|262.22|259.58|256.7|0
1651506600000|2022-05-02 15:50:00|258.87|255.99|262.21|259.33|263.17|260.29|258.87|255.99|0
1651506900000|2022-05-02 15:55:00|261.61|258.73|265.22|262.34|265.94|263.06|260.53|257.65|0
1651507200000|2022-05-02 16:00:00|265.46|262.58|257.67|254.79|267.64|264.76|256.25|253.37|0
1651507500000|2022-05-02 16:05:00|257.79|254.91|259.63|256.75|260.34|257.46|257.01|254.13|0
1651507800000|2022-05-02 16:10:00|259.39|256.51|261.06|258.18|261.18|258.3|258.55|255.67|0
1651508100000|2022-05-02 16:15:00|260.34|257.46|266.34|263.46|266.34|263.46|259.15|256.27|0
1651508400000|2022-05-02 16:20:00|266.22|263.34|265.49|262.61|269.86|266.98|265.25|262.37|0
1651508700000|2022-05-02 16:25:00|265.74|262.86|264.05|261.17|266.1|263.22|261.89|259.01|0
1651509000000|2022-05-02 16:30:00|264.89|262.01|266.22|263.82|266.94|264.06|263.08|260.2|0
1651509300000|2022-05-02 16:35:00|266.64|264.24|259.69|256.81|267.43|265.03|259.21|256.33|0
1651509600000|2022-05-02 16:40:00|259.39|256.51|258.26|255.38|261.61|258.73|257.66|254.78|0
1651509900000|2022-05-02 16:45:00|257.9|255.02|257.18|254.3|258.85|255.97|256.12|253.24|0
1651510200000|2022-05-02 16:50:00|256.71|253.83|253.51|250.63|257.54|254.66|252.92|250.04|0
1651510500000|2022-05-02 16:55:00|253.63|250.75|251.04|248.16|255.99|253.11|249.64|246.76|0
1651510800000|2022-05-02 17:00:00|250.81|247.93|249.41|246.53|253.39|250.51|247.78|244.9|0
1651511100000|2022-05-02 17:05:00|249.53|246.65|254.39|251.51|256.28|253.4|246.59|243.71|0
1651511400000|2022-05-02 17:10:00|254.03|251.15|255.62|252.74|257.81|254.93|253.15|250.27|0
1651511700000|2022-05-02 17:15:00|255.39|252.51|252.97|250.09|255.74|252.86|251.68|248.8|0
1651512000000|2022-05-02 17:20:00|253.32|250.44|249.69|246.81|253.32|250.44|249.69|246.81|0
1651512300000|2022-05-02 17:25:00|250.04|247.16|250.04|247.16|252.5|249.62|247.94|245.06|0
1651512600000|2022-05-02 17:30:00|249.69|246.81|247.71|244.83|252.73|249.85|247.59|244.71|0
1651512900000|2022-05-02 17:35:00|247.47|244.59|246.78|243.9|249.33|246.45|246.31|243.43|0
1651513200000|2022-05-02 17:40:00|246.89|244.01|245.15|242.27|249.27|246.39|245.15|242.27|0
1651513500000|2022-05-02 17:45:00|245.62|242.74|242.51|239.63|245.85|242.97|242.39|239.51|0
1651513800000|2022-05-02 17:50:00|242.62|239.74|242.39|239.51|244.46|241.58|241.93|239.05|0
1651514100000|2022-05-02 17:55:00|242.85|239.97|245.26|242.38|245.26|242.38|242.27|239.39|0
1651514400000|2022-05-02 18:00:00|244.92|242.04|248.39|245.51|248.39|245.51|242.39|239.51|0
1651514700000|2022-05-02 18:05:00|248.74|245.86|244.91|242.03|250.6|247.72|244.8|241.92|0
1651515000000|2022-05-02 18:10:00|244.8|241.92|238.61|235.73|245.14|242.26|238.5|235.62|0
1651515300000|2022-05-02 18:15:00|238.84|235.96|239.81|236.93|241.29|238.41|237.25|234.37|0
1651515600000|2022-05-02 18:20:00|239.92|237.04|241.78|238.9|242.7|239.82|236.27|233.39|0
1651515900000|2022-05-02 18:25:00|241.38|238.5|240.98|238.1|242.24|239.36|239.62|236.74|0
1651516200000|2022-05-02 18:30:00|241.1|238.22|242.58|239.7|243.61|240.73|239.73|236.85|0
1651516500000|2022-05-02 18:35:00|242.46|239.58|240.86|237.98|243.15|240.27|239.61|236.73|0
1651516800000|2022-05-02 18:40:00|241.09|238.21|237.23|234.35|242.23|239.35|235.21|232.33|0
1651517100000|2022-05-02 18:45:00|237.35|234.47|241.64|238.28|242.96|240.08|237.35|234.47|0
1651517400000|2022-05-02 18:50:00|241.76|238.4|244.05|240.69|246.12|242.76|238.91|235.55|0
1651517700000|2022-05-02 18:55:00|243.93|240.57|240.27|236.91|244.39|241.03|238.68|235.32|0
1651518000000|2022-05-02 19:00:00|241.41|238.05|245.82|242.46|247.39|244.03|240.72|237.36|0
1651518300000|2022-05-02 19:05:00|246.23|242.87|251.58|248.22|252.75|249.39|245.54|242.18|0
1651518600000|2022-05-02 19:10:00|251.34|247.98|258.65|255.29|259.01|255.65|251.34|247.98|0
1651518900000|2022-05-02 19:15:00|258.24|254.88|257.83|254.47|258.85|255.49|254.22|250.86|0
1651519200000|2022-05-02 19:20:00|257.77|254.41|265.22|261.86|265.46|262.1|257.09|253.73|0
1651519500000|2022-05-02 19:25:00|264.73|261.37|264.61|261.25|267.21|263.85|262.68|259.32|0
1651519800000|2022-05-02 19:30:00|264.37|261.01|271.22|267.86|271.71|268.35|264.37|261.01|0
1651520100000|2022-05-02 19:35:00|271.59|268.23|266.45|263.09|272.57|269.21|264.87|261.51|0
1651520400000|2022-05-02 19:40:00|267.42|264.06|261.98|258.62|270.6|267.24|261.69|258.33|0
1651520700000|2022-05-02 19:45:00|261.44|258.08|270.44|267.08|270.93|267.57|260.96|257.6|0
1651521000000|2022-05-02 19:50:00|272.28|268.92|273.98|270.62|275.17|271.81|268.97|265.61|0
1651521300000|2022-05-02 19:55:00|273.92|270.56|275.11|272.23|275.73|272.85|271.76|268.4|0
1651521600000|2022-05-02 20:00:00|275.73|272.85|275.66|272.78|277.47|274.59|273.99|271.11|0
1651521900000|2022-05-02 20:05:00|275.85|272.97|277.21|274.33|277.59|274.71|275.1|272.22|0
1651522200000|2022-05-02 20:10:00|277.09|274.21|271.64|268.76|277.46|274.58|271.14|268.26|0
1651522500000|2022-05-02 20:15:00|272.12|269.13|272|268.64|273.54|270.18|271.87|268.51|0
1651522800000|2022-05-02 20:20:00|271.93|268.57|272.37|269.01|273.23|269.87|271.93|268.57|0
1651523100000|2022-05-02 20:25:00|272.18|268.82|272.49|269.13|273.1|269.74|271.5|268.14|0
1651523400000|2022-05-02 20:30:00|272.61|269.25|272.24|268.88|273.47|270.11|272.12|268.76|0
1651523700000|2022-05-02 20:35:00|272.48|269.12|273.59|270.23|273.84|270.48|272.24|268.88|0
1651524000000|2022-05-02 20:40:00|273.35|269.99|273.53|270.17|273.84|270.48|273.22|269.86|0
1651524300000|2022-05-02 20:45:00|273.71|270.35|274.45|271.09|274.45|271.09|273.34|269.98|0
1651524600000|2022-05-02 20:50:00|274.58|271.22|273.34|269.98|274.7|271.34|273.34|269.98|0
1651524900000|2022-05-02 20:55:00|273.21|269.85|273.15|269.79|273.59|270.23|272.84|269.48|0
1651525200000|2022-05-02 21:00:00|272.9|269.54|273.01|269.65|273.32|269.96|272.85|269.49|0
1651525500000|2022-05-02 21:05:00|272.99|269.63|273.11|269.75|273.13|269.77|272.86|269.5|0
1651525800000|2022-05-02 21:10:00|273.13|269.77|273.18|269.82|273.26|269.9|273.11|269.75|0
1651526100000|2022-05-02 21:15:00|273.16|269.8|273.16|269.8|273.16|269.8|273.16|269.8|0
1651526400000|2022-05-02 21:20:00|273.14|269.78|273.2|269.84|273.2|269.84|273.05|269.69|0
1651526700000|2022-05-02 21:25:00|273.18|269.82|272.94|269.58|273.18|269.82|272.87|269.51|0
1651527000000|2022-05-02 21:30:00|272.96|269.6|272.99|269.63|272.99|269.63|272.94|269.58|0
1651527300000|2022-05-02 21:35:00|272.98|269.62|273.8|270.44|273.8|270.44|272.65|269.29|0
1651527600000|2022-05-02 21:40:00|273.86|270.5|273.47|270.11|273.89|270.53|273.46|270.1|0
1651527900000|2022-05-02 21:45:00|273.51|270.15|273.33|269.97|273.71|270.35|273.33|269.97|0
1651528200000|2022-05-02 21:50:00|273.18|269.82|273.18|269.82|273.24|269.88|272.86|269.5|0
1651528500000|2022-05-02 21:55:00|273.13|269.77|272.98|269.62|273.29|269.93|272.86|269.5|0
1651528800000|2022-05-02 22:00:00|273.12|269.76|271.95|268.59|273.12|269.76|271.83|268.47|0
1651529100000|2022-05-02 22:05:00|272.01|268.65|272.07|268.71|272.32|268.96|271.82|268.46|0
1651529400000|2022-05-02 22:10:00|272.19|268.83|272.81|269.45|272.81|269.45|272.07|268.71|0
1651529700000|2022-05-02 22:15:00|272.68|269.32|272.68|269.32|273.18|269.82|272.19|268.83|0
1651530000000|2022-05-02 22:20:00|272.8|269.44|272.19|268.83|272.86|269.5|272.19|268.83|0
1651530300000|2022-05-02 22:25:00|272.31|268.95|272.92|269.56|273.05|269.69|272.06|268.7|0
1651530600000|2022-05-02 22:30:00|273.17|269.81|271.13|267.77|273.17|269.81|270.95|267.59|0
1651530900000|2022-05-02 22:35:00|271.07|267.71|271.44|268.08|271.69|268.33|271.07|267.71|0
1651531200000|2022-05-02 22:40:00|271.38|268.02|270.82|267.46|271.38|268.02|270.7|267.34|0
1651531500000|2022-05-02 22:45:00|270.88|267.52|271.07|267.71|271.19|267.83|270.88|267.52|0
1651531800000|2022-05-02 22:50:00|271.12|267.76|271.86|268.5|272.05|268.69|271.12|267.76|0
1651532100000|2022-05-02 22:55:00|271.8|268.44|271.31|267.95|271.8|268.44|271.06|267.7|0
1651532400000|2022-05-02 23:00:00|271.43|268.07|273.03|269.67|273.52|270.16|271.43|268.07|0
1651532700000|2022-05-02 23:05:00|273.15|269.79|273.65|270.29|273.65|270.29|272.72|269.36|0
1651533000000|2022-05-02 23:10:00|273.58|270.22|273.03|269.67|273.58|270.22|272.9|269.54|0
1651533300000|2022-05-02 23:15:00|272.96|269.6|272.9|269.54|273.15|269.79|272.84|269.48|0
1651533600000|2022-05-02 23:20:00|273.02|269.66|273.27|269.91|274.13|270.77|272.9|269.54|0
1651533900000|2022-05-02 23:25:00|273.39|270.03|273.57|270.21|273.88|270.52|273.27|269.91|0
1651534200000|2022-05-02 23:30:00|273.51|270.15|273.39|270.03|273.76|270.4|273.2|269.84|0
1651534500000|2022-05-02 23:35:00|273.32|269.96|272.77|269.41|273.39|270.03|272.77|269.41|0
1651534800000|2022-05-02 23:40:00|272.64|269.28|272.15|268.79|272.89|269.53|272.15|268.79|0
1651535100000|2022-05-02 23:45:00|272.02|268.66|272.64|269.28|272.64|269.28|272.02|268.66|0
1651535400000|2022-05-02 23:50:00|272.52|269.16|272.27|268.91|272.52|269.16|272.02|268.66|0
1651535700000|2022-05-02 23:55:00|272.33|268.97|273.8|270.44|273.8|270.44|272.27|268.91|0
1651536000000|2022-05-03 00:00:00|273.87|270.51|272.94|269.58|275.73|272.37|272.88|269.52|0
1651536300000|2022-05-03 00:05:00|272.75|269.39|276.1|272.74|276.1|272.74|272.75|269.39|0
1651536600000|2022-05-03 00:10:00|276.03|272.67|274.73|271.37|276.1|272.74|274.61|271.25|0
1651536900000|2022-05-03 00:15:00|274.6|271.24|274.79|271.43|275.28|271.92|274.48|271.12|0
1651537200000|2022-05-03 00:20:00|274.73|271.37|274.1|270.74|274.73|271.37|273.36|270|0
1651537500000|2022-05-03 00:25:00|273.98|270.62|274.85|271.49|274.97|271.61|273.49|270.13|0
1651537800000|2022-05-03 00:30:00|274.91|271.55|276.46|273.1|276.89|273.53|274.6|271.24|0
1651538100000|2022-05-03 00:35:00|276.64|273.28|276.7|273.34|277.95|274.59|276.64|273.28|0
1651538400000|2022-05-03 00:40:00|276.95|273.59|278.13|274.77|278.38|275.02|276.7|273.34|0
1651538700000|2022-05-03 00:45:00|278.45|275.09|279.32|275.96|280.07|276.71|278.38|275.02|0
1651539000000|2022-05-03 00:50:00|279.44|276.08|278.82|275.46|279.5|276.14|278.69|275.33|0
1651539300000|2022-05-03 00:55:00|278.88|275.52|278.75|275.39|279.07|275.71|278.37|275.01|0
1651539600000|2022-05-03 01:00:00|278.31|274.95|279.44|276.08|279.56|276.2|278.31|274.95|0
1651539900000|2022-05-03 01:05:00|279.37|276.01|278.56|275.2|279.37|276.01|278.06|274.7|0
1651540200000|2022-05-03 01:10:00|278.68|275.32|277.43|274.07|278.81|275.45|277.06|273.7|0
1651540500000|2022-05-03 01:15:00|277.31|273.95|275.5|272.14|277.62|274.26|275.5|272.14|0
1651540800000|2022-05-03 01:20:00|275.44|272.08|276.68|273.32|276.81|273.45|275.44|272.08|0
1651541100000|2022-05-03 01:25:00|276.81|273.45|276.24|272.88|276.81|273.45|275.93|272.57|0
1651541400000|2022-05-03 01:30:00|276.37|273.01|276.3|272.94|277.3|273.94|275.99|272.63|0
1651541700000|2022-05-03 01:35:00|276.24|272.88|276.3|272.94|276.55|273.19|275.74|272.38|0
1651542000000|2022-05-03 01:40:00|276.18|272.82|275.43|272.07|277.05|273.69|275.06|271.7|0
1651542300000|2022-05-03 01:45:00|275.55|272.19|278.04|274.68|278.42|275.06|275.55|272.19|0
1651542600000|2022-05-03 01:50:00|278.17|274.81|279.6|276.24|281.04|277.68|278.17|274.81|0
1651542900000|2022-05-03 01:55:00|279.54|276.18|280.04|276.68|280.1|276.74|278.72|275.36|0
1651543200000|2022-05-03 02:00:00|279.91|276.55|283.68|280.32|284.25|280.89|279.91|276.55|0
1651543500000|2022-05-03 02:05:00|283.56|280.2|283.3|279.94|283.87|280.51|282.8|279.44|0
1651543800000|2022-05-03 02:10:00|283.36|280|282.98|279.62|283.36|280|282.67|279.31|0
1651544100000|2022-05-03 02:15:00|282.92|279.56|284.18|280.82|284.56|281.2|282.92|279.56|0
1651544400000|2022-05-03 02:20:00|284.31|280.95|284.24|280.88|284.56|281.2|283.61|280.25|0
1651544700000|2022-05-03 02:25:00|284.3|280.94|284.81|281.45|284.81|281.45|284.3|280.94|0
1651545000000|2022-05-03 02:30:00|284.68|281.32|284.3|280.94|285.31|281.95|283.42|280.06|0
1651545300000|2022-05-03 02:35:00|284.36|281|283.67|280.31|284.55|281.19|283.29|279.93|0
1651545600000|2022-05-03 02:40:00|283.6|280.24|284.99|281.63|285.31|281.95|283.29|279.93|0
1651545900000|2022-05-03 02:45:00|284.93|281.57|286.25|282.89|286.25|282.89|284.73|281.37|0
1651546200000|2022-05-03 02:50:00|286.32|282.96|286.95|283.59|287.46|284.1|285.68|282.32|0
1651546500000|2022-05-03 02:55:00|287.08|283.72|285.55|282.19|287.21|283.85|285.43|282.07|0
1651546800000|2022-05-03 03:00:00|285.43|282.07|285.55|282.19|285.87|282.51|285.17|281.81|0
1651547100000|2022-05-03 03:05:00|285.61|282.25|285.17|281.81|285.93|282.57|284.66|281.3|0
1651547400000|2022-05-03 03:10:00|285.29|281.93|285.42|282.06|286.37|283.01|285.1|281.74|0
1651547700000|2022-05-03 03:15:00|285.48|282.12|285.22|281.86|286.05|282.69|285.16|281.8|0
1651548000000|2022-05-03 03:20:00|285.16|281.8|284.78|281.42|285.54|282.18|284.53|281.17|0
1651548300000|2022-05-03 03:25:00|284.84|281.48|283.89|280.53|285.03|281.67|283.89|280.53|0
1651548600000|2022-05-03 03:30:00|284.02|280.66|283.13|279.77|284.15|280.79|283.13|279.77|0
1651548900000|2022-05-03 03:35:00|283.26|279.9|283.26|279.9|284.02|280.66|283.13|279.77|0
1651549200000|2022-05-03 03:40:00|283.38|280.02|282.63|279.27|283.38|280.02|282.37|279.01|0
1651549500000|2022-05-03 03:45:00|282.75|279.39|282.75|279.39|283.25|279.89|282.62|279.26|0
1651549800000|2022-05-03 03:50:00|282.81|279.45|282.62|279.26|283|279.64|282.12|278.76|0
1651550100000|2022-05-03 03:55:00|282.56|279.2|282.12|278.76|282.87|279.51|281.61|278.25|0
1651550400000|2022-05-03 04:00:00|282.05|278.69|281.23|277.87|282.74|279.38|280.98|277.62|0
1651550700000|2022-05-03 04:05:00|281.36|278|282.67|279.31|282.87|279.51|281.36|278|0
1651551000000|2022-05-03 04:10:00|282.74|279.38|282.86|279.5|283.05|279.69|282.61|279.25|0
1651551300000|2022-05-03 04:15:00|282.99|279.63|282.23|278.87|283.12|279.76|282.23|278.87|0
1651551600000|2022-05-03 04:20:00|282.36|279|282.35|278.99|282.73|279.37|282.04|278.68|0
1651551900000|2022-05-03 04:25:00|282.23|278.87|281.98|278.62|282.48|279.12|281.98|278.62|0
1651552200000|2022-05-03 04:30:00|282.04|278.68|283.67|280.31|283.74|280.38|281.41|278.05|0
1651552500000|2022-05-03 04:35:00|283.61|280.25|283.23|279.87|283.86|280.5|283.16|279.8|0
1651552800000|2022-05-03 04:40:00|283.16|279.8|283.23|279.87|283.73|280.37|282.47|279.11|0
1651553100000|2022-05-03 04:45:00|283.1|279.74|281.97|278.61|283.41|280.05|281.97|278.61|0
1651553400000|2022-05-03 04:50:00|281.9|278.54|282.21|278.85|283.22|279.86|281.34|277.98|0
1651553700000|2022-05-03 04:55:00|282.47|279.11|281.08|277.72|282.47|279.11|280.96|277.6|0
1651554000000|2022-05-03 05:00:00|281.02|277.66|281.08|277.72|281.33|277.97|280.33|276.97|0
1651554300000|2022-05-03 05:05:00|280.95|277.59|282.21|278.85|282.21|278.85|280.7|277.34|0
1651554600000|2022-05-03 05:10:00|282.14|278.78|283.21|279.85|283.59|280.23|282.02|278.66|0
1651554900000|2022-05-03 05:15:00|283.34|279.98|283.97|280.61|284.35|280.99|282.77|279.41|0
1651555200000|2022-05-03 05:20:00|283.9|280.54|283.71|280.35|283.97|280.61|283.21|279.85|0
1651555500000|2022-05-03 05:25:00|283.84|280.48|283.9|280.54|283.9|280.54|283.08|279.72|0
1651555800000|2022-05-03 05:30:00|283.84|280.48|283.58|280.22|283.84|280.48|282.57|279.21|0
1651556100000|2022-05-03 05:35:00|283.46|280.1|283.58|280.22|283.96|280.6|283.08|279.72|0
1651556400000|2022-05-03 05:40:00|283.71|280.35|282.95|279.59|283.83|280.47|282.95|279.59|0
1651556700000|2022-05-03 05:45:00|282.82|279.46|281.81|278.45|282.82|279.46|280.93|277.57|0
1651557000000|2022-05-03 05:50:00|281.56|278.2|282.75|279.39|283.13|279.77|281.56|278.2|0
1651557300000|2022-05-03 05:55:00|282.69|279.33|281.9|278.54|282.94|279.58|281.53|278.17|0
1651557600000|2022-05-03 06:00:00|281.65|278.29|278.51|275.15|282.15|278.79|278.45|275.09|0
1651557900000|2022-05-03 06:05:00|278.26|274.9|277.2|273.84|279.14|275.78|277.2|273.84|0
1651558200000|2022-05-03 06:10:00|277.26|273.9|277.63|274.27|278.13|274.77|276.89|273.53|0
1651558500000|2022-05-03 06:15:00|277.69|274.33|278.63|275.27|279.26|275.9|276.76|273.4|0
1651558800000|2022-05-03 06:20:00|278.76|275.4|278.69|275.33|279.38|276.02|277.69|274.33|0
1651559100000|2022-05-03 06:25:00|278.75|275.39|278.63|275.27|279.25|275.89|277.75|274.39|0
1651559400000|2022-05-03 06:30:00|278.81|275.45|278.87|275.51|279|275.64|277.37|274.01|0
1651559700000|2022-05-03 06:35:00|278.81|275.45|279.12|275.76|279.25|275.89|278.37|275.01|0
1651560000000|2022-05-03 06:40:00|279.06|275.7|279.37|276.01|280.06|276.7|278.87|275.51|0
1651560300000|2022-05-03 06:45:00|279.24|275.88|277.93|274.57|279.37|276.01|277.49|274.13|0
1651560600000|2022-05-03 06:50:00|278.12|274.76|278.25|274.89|279.54|276.18|277.25|273.89|0
1651560900000|2022-05-03 06:55:00|278.31|274.95|277.69|274.33|278.5|275.14|277.01|273.65|0
1651561200000|2022-05-03 07:00:00|277.63|274.27|273.34|269.98|277.75|274.39|273.34|269.98|0
1651561500000|2022-05-03 07:05:00|272.92|270.04|277.53|274.65|277.53|274.65|271.76|268.88|0
1651561800000|2022-05-03 07:10:00|277.4|274.52|277.15|274.27|278.28|275.4|274.97|272.09|0
1651562100000|2022-05-03 07:15:00|277.09|274.21|276.4|273.52|277.71|274.83|275.15|272.27|0
1651562400000|2022-05-03 07:20:00|276.34|273.46|277.15|274.27|278.46|275.58|275.28|272.4|0
1651562700000|2022-05-03 07:25:00|277.46|274.58|278.33|275.45|278.46|275.58|276.02|273.14|0
1651563000000|2022-05-03 07:30:00|277.83|274.95|279.24|276.36|279.24|276.36|276.33|273.45|0
1651563300000|2022-05-03 07:35:00|279.11|276.23|278.36|275.48|280.11|277.23|277.99|275.11|0
1651563600000|2022-05-03 07:40:00|278.17|275.29|278.11|275.23|279.61|276.73|277.54|274.66|0
1651563900000|2022-05-03 07:45:00|277.86|274.98|276.36|273.48|278.73|275.85|275.74|272.86|0
1651564200000|2022-05-03 07:50:00|276.48|273.6|281.43|279.03|281.5|279.1|276.42|273.54|0
1651564500000|2022-05-03 07:55:00|281.5|279.1|280.11|277.71|281.62|279.22|279.61|277.21|0
1651564800000|2022-05-03 08:00:00|280.24|277.84|283.13|280.73|283.51|281.11|279.67|277.27|0
1651565100000|2022-05-03 08:05:00|283.26|280.86|283.51|281.11|285.03|282.63|282.94|280.54|0
1651565400000|2022-05-03 08:10:00|283.25|280.85|281.67|279.27|283.63|281.23|281.3|278.9|0
1651565700000|2022-05-03 08:15:00|281.93|279.53|279.87|277.47|282.43|280.03|279.85|277.45|0
1651566000000|2022-05-03 08:20:00|280|277.6|280.43|278.03|281.88|279.48|279.93|277.53|0
1651566300000|2022-05-03 08:25:00|280.37|277.97|278.24|275.84|281|278.6|278.24|275.84|0
1651566600000|2022-05-03 08:30:00|278.36|275.96|277.61|275.21|278.92|276.52|277.24|274.84|0
1651566900000|2022-05-03 08:35:00|277.74|275.34|278.23|275.83|278.49|276.09|277.3|274.9|0
1651567200000|2022-05-03 08:40:00|278.36|275.96|276.42|274.02|278.36|275.96|275.87|273.47|0
1651567500000|2022-05-03 08:45:00|276.49|274.09|276.17|273.77|277.61|275.21|275.06|272.66|0
1651567800000|2022-05-03 08:50:00|276.3|273.9|276.23|273.83|277.48|275.08|275.49|273.09|0
1651568100000|2022-05-03 08:55:00|276.17|273.77|276.6|274.2|277.35|274.95|275.36|272.96|0
1651568400000|2022-05-03 09:00:00|276.36|273.96|275.61|273.21|277.41|275.01|274.99|272.59|0
1651568700000|2022-05-03 09:05:00|275.36|272.96|274.86|272.46|275.61|273.21|273.62|271.22|0
1651569000000|2022-05-03 09:10:00|275.11|272.71|274.73|272.33|275.73|273.33|274.05|271.65|0
1651569300000|2022-05-03 09:15:00|275.35|272.95|275.85|273.45|277.09|274.69|275.35|272.95|0
1651569600000|2022-05-03 09:20:00|275.91|273.51|275.72|273.32|276.16|273.76|274.73|272.33|0
1651569900000|2022-05-03 09:25:00|275.47|273.07|274.73|272.33|275.97|273.57|273.49|271.09|0
1651570200000|2022-05-03 09:30:00|274.66|272.26|274.6|272.2|274.85|272.45|273.49|271.09|0
1651570500000|2022-05-03 09:35:00|274.85|272.45|274.47|272.07|275.1|272.7|273.98|271.58|0
1651570800000|2022-05-03 09:40:00|274.41|272.01|276.09|273.69|276.33|273.93|274.41|272.01|0
1651571100000|2022-05-03 09:45:00|275.96|273.56|276.46|274.06|277.2|274.8|275.96|273.56|0
1651571400000|2022-05-03 09:50:00|276.58|274.18|276.64|274.24|276.89|274.49|275.71|273.31|0
1651571700000|2022-05-03 09:55:00|276.58|274.18|276.01|273.61|277.2|274.8|275.33|272.93|0
1651572000000|2022-05-03 10:00:00|276.08|273.68|276.88|274.48|277.13|274.73|275.52|273.12|0
1651572300000|2022-05-03 10:05:00|276.82|274.42|275.83|273.43|276.95|274.55|275.02|272.62|0
1651572600000|2022-05-03 10:10:00|275.76|273.36|276.07|273.67|276.5|274.1|274.34|271.94|0
1651572900000|2022-05-03 10:15:00|276.01|273.61|274.33|271.93|276.32|273.92|274.27|271.87|0
1651573200000|2022-05-03 10:20:00|274.21|271.81|272.6|270.2|274.21|271.81|271.98|269.58|0
1651573500000|2022-05-03 10:25:00|272.29|269.89|269.82|267.42|272.6|270.2|269.21|266.81|0
1651573800000|2022-05-03 10:30:00|269.64|267.24|268.91|266.51|269.89|267.49|267.2|264.8|0
1651574100000|2022-05-03 10:35:00|269.03|266.63|268.66|266.26|269.76|267.36|268.05|265.65|0
1651574400000|2022-05-03 10:40:00|268.78|266.38|265.48|263.08|269.08|266.68|265.48|263.08|0
1651574700000|2022-05-03 10:45:00|265.61|263.21|265.73|263.33|265.73|263.33|264.51|262.11|0
1651575000000|2022-05-03 10:50:00|265.48|263.08|266.57|264.17|266.57|264.17|264.2|261.8|0
1651575300000|2022-05-03 10:55:00|266.63|264.23|266.69|264.29|267.06|264.66|266.27|263.87|0
1651575600000|2022-05-03 11:00:00|266.75|264.35|266.63|264.23|267.06|264.66|265.84|263.44|0
1651575900000|2022-05-03 11:05:00|266.57|264.17|266.15|263.75|267.65|265.25|263.61|261.21|0
1651576200000|2022-05-03 11:10:00|266.2|263.8|266.63|264.23|267.12|264.72|265.29|262.89|0
1651576500000|2022-05-03 11:15:00|266.87|264.47|265.9|263.5|267.12|264.72|265.83|263.43|0
1651576800000|2022-05-03 11:20:00|266.02|263.62|267.11|264.71|267.11|264.71|265.17|262.77|0
1651577100000|2022-05-03 11:25:00|267.24|264.84|269.31|266.91|269.31|266.91|266.38|263.98|0
1651577400000|2022-05-03 11:30:00|269.25|266.85|268.45|266.05|270.54|268.14|268.39|265.99|0
1651577700000|2022-05-03 11:35:00|268.58|266.18|268.7|266.3|269.19|266.79|268.21|265.81|0
1651578000000|2022-05-03 11:40:00|268.63|266.23|269.18|266.78|270.16|267.76|268.45|266.05|0
1651578300000|2022-05-03 11:45:00|269.06|266.66|270.78|268.38|270.78|268.38|268.81|266.41|0
1651578600000|2022-05-03 11:50:00|270.9|268.5|271.63|269.23|271.69|269.29|270.16|267.76|0
1651578900000|2022-05-03 11:55:00|271.51|269.11|272.25|269.85|272.74|270.34|271.51|269.11|0
1651579200000|2022-05-03 12:00:00|271.88|269.48|273.85|271.45|274.35|271.95|271.88|269.48|0
1651579500000|2022-05-03 12:05:00|273.98|271.58|274.1|271.7|274.97|272.57|273.11|270.71|0
1651579800000|2022-05-03 12:10:00|274.03|271.63|274.96|272.56|275.46|273.06|273.85|271.45|0
1651580100000|2022-05-03 12:15:00|275.21|272.81|275.95|273.55|276.45|274.05|275.21|272.81|0
1651580400000|2022-05-03 12:20:00|276.2|273.8|274.59|272.19|276.58|274.18|274.34|271.94|0
1651580700000|2022-05-03 12:25:00|274.71|272.31|274.1|271.7|276.76|274.36|273.41|271.01|0
1651581000000|2022-05-03 12:30:00|273.97|271.57|274.84|272.44|275.71|273.31|272.61|270.21|0
1651581300000|2022-05-03 12:35:00|274.96|272.56|276.89|274.49|276.89|274.49|274.59|272.19|0
1651581600000|2022-05-03 12:40:00|276.83|274.43|278.58|276.18|278.58|276.18|276.33|273.93|0
1651581900000|2022-05-03 12:45:00|278.7|276.3|277.82|275.42|278.95|276.55|277.7|275.3|0
1651582200000|2022-05-03 12:50:00|277.95|275.55|277.45|275.05|278.2|275.8|276.2|273.8|0
1651582500000|2022-05-03 12:55:00|277.51|275.11|277.92|275.52|279.36|276.96|276.92|274.52|0
1651582800000|2022-05-03 13:00:00|278.17|275.77|277.04|274.64|278.42|276.02|276.42|274.02|0
1651583100000|2022-05-03 13:05:00|277.29|274.89|277.29|274.89|277.79|275.39|276.42|274.02|0
1651583400000|2022-05-03 13:10:00|277.35|274.95|276.54|274.14|277.42|275.02|276.42|274.02|0
1651583700000|2022-05-03 13:15:00|276.48|274.08|276.29|273.89|277.41|275.01|275.79|273.39|0
1651584000000|2022-05-03 13:20:00|276.22|273.82|276.04|273.64|276.79|274.39|274.92|272.52|0
1651584300000|2022-05-03 13:25:00|275.79|273.39|275.91|273.51|275.91|273.51|273.3|270.9|0
1651584600000|2022-05-03 13:30:00|276.28|273.88|278.28|275.88|279.53|277.13|270.83|268.43|0
1651584900000|2022-05-03 13:35:00|277.78|275.38|270.46|268.06|277.78|275.38|269.97|267.57|0
1651585200000|2022-05-03 13:40:00|271.57|269.17|273.05|270.65|277.28|274.88|270.7|268.3|0
1651585500000|2022-05-03 13:45:00|272.68|270.28|271.56|269.16|273.42|271.02|268.24|265.84|0
1651585800000|2022-05-03 13:50:00|271.07|268.67|273.37|270.97|276.27|273.87|269.84|267.44|0
1651586100000|2022-05-03 13:55:00|273.87|271.47|276.11|273.71|277.04|274.64|271.51|269.11|0
1651586400000|2022-05-03 14:00:00|277.48|275.08|278.93|276.53|279.83|277.43|277.48|275.08|0
1651586700000|2022-05-03 14:05:00|279.05|276.65|270.7|268.3|280.19|277.79|269.71|267.31|0
1651587000000|2022-05-03 14:10:00|270.08|267.68|275.42|273.02|275.54|273.14|268.23|265.83|0
1651587300000|2022-05-03 14:15:00|274.79|272.39|274.54|272.14|274.79|272.39|269.71|267.31|0
1651587600000|2022-05-03 14:20:00|274.17|271.77|272.64|270.24|276.29|273.89|270.69|268.29|0
1651587900000|2022-05-03 14:25:00|273.01|270.61|277.19|274.79|278.26|275.86|271.83|269.43|0
1651588200000|2022-05-03 14:30:00|277.63|275.23|280.27|277.87|281.66|279.26|274.38|271.98|0
1651588500000|2022-05-03 14:35:00|280.65|278.25|275.62|273.22|281.03|278.63|275.62|273.22|0
1651588800000|2022-05-03 14:40:00|275.75|273.35|271.14|268.74|276.12|273.72|271.14|268.74|0
1651589100000|2022-05-03 14:45:00|271.01|268.61|269.9|267.5|271.76|269.36|268.42|266.02|0
1651589400000|2022-05-03 14:50:00|269.41|267.01|272.25|269.85|273.87|271.47|268.3|265.9|0
1651589700000|2022-05-03 14:55:00|272.01|269.61|274.09|271.69|275.47|273.07|271.85|269.45|0
1651590000000|2022-05-03 15:00:00|274.22|271.82|279.74|277.34|279.74|277.34|271.6|269.2|0
1651590300000|2022-05-03 15:05:00|280.62|278.22|285.26|282.86|286.41|284.01|278.98|276.58|0
1651590600000|2022-05-03 15:10:00|285.39|282.99|285.77|283.37|285.77|283.37|281.69|279.29|0
1651590900000|2022-05-03 15:15:00|286.8|284.4|285.9|283.5|288.34|285.94|282.34|279.94|0
1651591200000|2022-05-03 15:20:00|286.03|283.63|290|287.6|290.13|287.73|286.03|283.63|0
1651591500000|2022-05-03 15:25:00|289.55|287.15|287.69|285.29|290.52|288.12|286.79|284.39|0
1651591800000|2022-05-03 15:30:00|288.59|286.19|291.42|289.02|292.58|290.18|288.2|285.8|0
1651592100000|2022-05-03 15:35:00|291.61|289.21|286.15|283.75|291.61|289.21|285.51|283.11|0
1651592400000|2022-05-03 15:40:00|286.4|284|286.91|284.51|290|287.6|286.4|284|0
1651592700000|2022-05-03 15:45:00|286.78|284.38|286.4|284|287.17|284.77|284.36|281.96|0
1651593000000|2022-05-03 15:50:00|286.53|284.13|286.27|283.87|287.42|285.02|284.61|282.21|0
1651593300000|2022-05-03 15:55:00|286.2|283.8|287.48|285.08|287.8|285.4|285.12|282.72|0
1651593600000|2022-05-03 16:00:00|287.55|285.15|289.99|287.59|291.79|289.39|286.39|283.99|0
1651593900000|2022-05-03 16:05:00|289.86|287.46|279.53|277.13|289.86|287.46|277.76|275.36|0
1651594200000|2022-05-03 16:10:00|279.28|276.88|283.25|280.85|283.63|281.23|278.77|276.37|0
1651594500000|2022-05-03 16:15:00|283.37|280.97|283.63|281.23|284.01|281.61|281.22|278.82|0
1651594800000|2022-05-03 16:20:00|283.37|280.97|285.53|283.13|286.42|284.02|283.37|280.97|0
1651595100000|2022-05-03 16:25:00|285.91|283.51|282.48|280.08|287.63|285.23|282.48|280.08|0
1651595400000|2022-05-03 16:30:00|282.35|279.95|282.35|279.95|283.49|281.09|279.57|277.17|0
1651595700000|2022-05-03 16:35:00|282.73|280.33|283.49|281.09|285.27|282.87|281.46|279.06|0
1651596000000|2022-05-03 16:40:00|283.36|280.96|283.99|281.59|285.78|283.38|282.47|280.07|0
1651596300000|2022-05-03 16:45:00|283.74|281.34|283.36|280.96|286.22|283.82|281.46|279.06|0
1651596600000|2022-05-03 16:50:00|282.78|280.38|281.71|279.31|284.75|282.35|281.71|279.31|0
1651596900000|2022-05-03 16:55:00|281.96|279.56|283.86|281.46|284.62|282.22|279.31|276.91|0
1651597200000|2022-05-03 17:00:00|284.62|282.22|285.13|282.73|288.71|286.31|283.86|281.46|0
1651597500000|2022-05-03 17:05:00|284.88|282.48|287.49|285.09|288.07|285.67|283.98|281.58|0
1651597800000|2022-05-03 17:10:00|287.55|285.15|289.99|287.59|290.56|288.16|286.66|284.26|0
1651598100000|2022-05-03 17:15:00|290.5|288.1|290.24|287.84|291.92|289.52|289.99|287.59|0
1651598400000|2022-05-03 17:20:00|290.37|287.97|288.96|286.56|292.56|290.16|287.16|284.76|0
1651598700000|2022-05-03 17:25:00|288.7|286.3|287.48|285.08|289.47|287.07|286.07|283.67|0
1651599000000|2022-05-03 17:30:00|287.54|285.14|290.04|287.64|290.24|287.84|287.16|284.76|0
1651599300000|2022-05-03 17:35:00|290.11|287.71|289.94|287.54|290.11|287.71|288.27|285.87|0
1651599600000|2022-05-03 17:40:00|290.07|287.67|290.58|288.18|290.71|288.31|287.75|285.35|0
1651599900000|2022-05-03 17:45:00|290.97|288.57|288.39|285.99|291.1|288.7|287.94|285.54|0
1651600200000|2022-05-03 17:50:00|288.33|285.93|286.08|283.68|288.65|286.25|284.68|282.28|0
1651600500000|2022-05-03 17:55:00|286.34|283.94|285.7|283.3|286.47|284.07|284.42|282.02|0
1651600800000|2022-05-03 18:00:00|285.57|283.17|281.37|278.97|285.57|283.17|280.99|278.59|0
1651601100000|2022-05-03 18:05:00|281.24|278.84|280.48|278.08|281.24|278.84|279.22|276.82|0
1651601400000|2022-05-03 18:10:00|279.98|277.58|276.64|274.24|280.67|278.27|276.2|273.8|0
1651601700000|2022-05-03 18:15:00|276.2|273.8|274.64|272.24|276.21|273.81|272.64|270.24|0
1651602000000|2022-05-03 18:20:00|274.52|272.12|274.52|272.12|275.27|272.87|272.77|270.37|0
1651602300000|2022-05-03 18:25:00|274.64|272.24|273.08|270.68|274.77|272.37|272.77|270.37|0
1651602600000|2022-05-03 18:30:00|273.14|270.74|277.26|274.86|277.26|274.86|273.14|270.74|0
1651602900000|2022-05-03 18:35:00|276.89|274.49|274.13|271.73|280.79|278.39|274.01|271.61|0
1651603200000|2022-05-03 18:40:00|274.76|272.36|275.76|273.36|277.38|274.98|269.05|266.65|0
1651603500000|2022-05-03 18:45:00|276.13|273.73|277.51|275.11|278.39|275.99|271.03|268.63|0
1651603800000|2022-05-03 18:50:00|277.63|275.23|280.15|277.75|282.43|280.03|276.5|274.1|0
1651604100000|2022-05-03 18:55:00|280.02|277.62|284.97|282.57|285.86|283.46|278.89|276.49|0
1651604400000|2022-05-03 19:00:00|285.73|283.33|283.56|281.16|285.86|283.46|283.06|280.66|0
1651604700000|2022-05-03 19:05:00|283.44|281.04|286.45|284.05|288.25|285.85|282.93|280.53|0
1651605000000|2022-05-03 19:10:00|287.09|284.69|287.35|284.95|288.43|286.03|285.69|283.29|0
1651605300000|2022-05-03 19:15:00|287.22|284.82|282.63|280.23|287.86|285.46|282.25|279.85|0
1651605600000|2022-05-03 19:20:00|282.5|280.1|280.55|278.15|286.7|284.3|277.27|274.87|0
1651605900000|2022-05-03 19:25:00|280.04|277.64|280.42|278.02|281.94|279.54|278.15|275.75|0
1651606200000|2022-05-03 19:30:00|280.35|277.95|282.44|280.04|283.59|281.19|278.02|275.62|0
1651606500000|2022-05-03 19:35:00|282.7|280.3|275.16|272.76|283.08|280.68|273.72|271.32|0
1651606800000|2022-05-03 19:40:00|274.66|272.26|271.71|269.31|274.66|272.26|267.46|265.06|0
1651607100000|2022-05-03 19:45:00|270.96|268.56|272.95|270.55|275.71|273.31|269.34|266.94|0
1651607400000|2022-05-03 19:50:00|272.83|270.43|278.61|276.21|279.5|277.1|269.96|267.56|0
1651607700000|2022-05-03 19:55:00|279.24|276.84|275.89|273.49|280.55|278.15|275.26|272.86|0
1651608000000|2022-05-03 20:00:00|276.52|274.12|277.9|275.5|278.02|275.62|274.26|271.86|0
1651608300000|2022-05-03 20:05:00|278.15|275.75|277.13|274.73|280.37|277.97|277.13|274.73|0
1651608600000|2022-05-03 20:10:00|277.01|274.61|275.87|273.47|279.73|277.33|275.23|272.83|0
1651608900000|2022-05-03 20:15:00|276.95|274.15|276.25|273.45|277.33|274.53|275.43|272.63|0
1651609200000|2022-05-03 20:20:00|276.19|273.39|274.8|272|276.32|273.52|273.79|270.99|0
1651609500000|2022-05-03 20:25:00|274.73|271.93|275.18|272.38|275.81|273.01|274.55|271.75|0
1651609800000|2022-05-03 20:30:00|275.05|272.25|274.67|271.87|275.81|273.01|273.79|270.99|0
1651610100000|2022-05-03 20:35:00|274.73|271.93|274.79|271.99|275.17|272.37|274.42|271.62|0
1651610400000|2022-05-03 20:40:00|274.73|271.93|274.98|272.18|275.42|272.62|274.47|271.67|0
1651610700000|2022-05-03 20:45:00|275.17|272.37|274.66|271.86|275.86|273.06|274.47|271.67|0
1651611000000|2022-05-03 20:50:00|274.79|271.99|274.72|271.92|275.23|272.43|274.41|271.61|0
1651611300000|2022-05-03 20:55:00|274.91|272.11|276.48|273.68|276.55|273.75|274.91|272.11|0
1651611600000|2022-05-03 21:00:00|276.46|273.66|276.72|273.92|276.72|273.92|276.17|273.37|0
1651611900000|2022-05-03 21:05:00|276.83|274.03|277.18|274.38|277.18|274.38|276.67|273.87|0
1651612200000|2022-05-03 21:10:00|277.11|274.31|276.96|274.16|277.11|274.31|276.85|274.05|0
1651612500000|2022-05-03 21:15:00|276.9|274.1|276.96|274.16|277.03|274.23|276.9|274.1|0
1651612800000|2022-05-03 21:20:00|276.92|274.12|277.03|274.23|277.1|274.3|276.9|274.1|0
1651613100000|2022-05-03 21:25:00|276.99|274.19|277.01|274.21|277.01|274.21|276.95|274.15|0
1651613400000|2022-05-03 21:30:00|276.99|274.19|276.84|274.04|276.99|274.19|276.84|274.04|0
1651613700000|2022-05-03 21:35:00|276.82|274.02|277.09|274.29|277.09|274.29|276.82|274.02|0
1651614000000|2022-05-03 21:40:00|277.13|274.33|276.83|274.03|277.35|274.55|276.41|273.61|0
1651614300000|2022-05-03 21:45:00|276.98|274.18|276.61|273.81|276.98|274.18|276.59|273.79|0
1651614600000|2022-05-03 21:50:00|276.63|273.83|276.92|274.12|277.07|274.27|276.63|273.83|0
1651614900000|2022-05-03 21:55:00|276.83|274.03|276.96|274.16|277.07|274.27|276.83|274.03|0
1651615200000|2022-05-03 22:00:00|276.97|274.17|274.94|272.14|276.97|274.17|274.75|271.95|0
1651615500000|2022-05-03 22:05:00|275.01|272.21|276.07|273.27|276.45|273.65|275|272.2|0
1651615800000|2022-05-03 22:10:00|276.27|273.47|277.08|274.28|277.28|274.48|276.14|273.34|0
1651616100000|2022-05-03 22:15:00|277.02|274.22|276.51|273.71|277.59|274.79|276.39|273.59|0
1651616400000|2022-05-03 22:20:00|276.57|273.77|277.46|274.66|277.71|274.91|276.57|273.77|0
1651616700000|2022-05-03 22:25:00|277.52|274.72|277.58|274.78|278.22|275.42|277.27|274.47|0
1651617000000|2022-05-03 22:30:00|277.65|274.85|277.27|274.47|277.77|274.97|277.01|274.21|0
1651617300000|2022-05-03 22:35:00|277.39|274.59|277.01|274.21|277.77|274.97|277.01|274.21|0
1651617600000|2022-05-03 22:40:00|276.88|274.08|276.88|274.08|277.64|274.84|276.88|274.08|0
1651617900000|2022-05-03 22:45:00|276.76|273.96|276.88|274.08|277.26|274.46|276.38|273.58|0
1651618200000|2022-05-03 22:50:00|276.81|274.01|276.75|273.95|277.01|274.21|276.62|273.82|0
1651618500000|2022-05-03 22:55:00|277|274.2|275.99|273.19|277|274.2|275.99|273.19|0
1651618800000|2022-05-03 23:00:00|276.12|273.32|276.62|273.82|276.62|273.82|275.61|272.81|0
1651619100000|2022-05-03 23:05:00|276.55|273.75|275.99|273.19|276.55|273.75|275.73|272.93|0
1651619400000|2022-05-03 23:10:00|276.05|273.25|276.36|273.56|276.62|273.82|275.98|273.18|0
1651619700000|2022-05-03 23:15:00|276.49|273.69|276.55|273.75|276.99|274.19|276.36|273.56|0
1651620000000|2022-05-03 23:20:00|276.74|273.94|276.36|273.56|276.99|274.19|276.36|273.56|0
1651620300000|2022-05-03 23:25:00|276.61|273.81|276.36|273.56|276.61|273.81|276.36|273.56|0
1651620600000|2022-05-03 23:30:00|276.48|273.68|276.86|274.06|277.11|274.31|276.23|273.43|0
1651620900000|2022-05-03 23:35:00|276.92|274.12|276.86|274.06|276.99|274.19|276.35|273.55|0
1651621200000|2022-05-03 23:40:00|276.79|273.99|276.73|273.93|276.98|274.18|276.66|273.86|0
1651621500000|2022-05-03 23:45:00|276.6|273.8|277.87|275.07|277.99|275.19|276.47|273.67|0
1651621800000|2022-05-03 23:50:00|277.93|275.13|277.36|274.56|278.63|275.83|277.36|274.56|0
1651622100000|2022-05-03 23:55:00|277.42|274.62|277.48|274.68|277.54|274.74|276.85|274.05|0
1651622400000|2022-05-04 00:00:00|277.35|274.55|277.1|274.3|277.48|274.68|276.97|274.17|0
1651622700000|2022-05-04 00:05:00|277.22|274.42|277.98|275.18|277.98|275.18|277.1|274.3|0
1651623000000|2022-05-04 00:10:00|277.92|275.12|277.85|275.05|278.74|275.94|277.73|274.93|0
1651623300000|2022-05-04 00:15:00|277.91|275.11|277.6|274.8|278.17|275.37|277.15|274.35|0
1651623600000|2022-05-04 00:20:00|277.34|274.54|276.58|273.78|277.6|274.8|276.58|273.78|0
1651623900000|2022-05-04 00:25:00|276.46|273.66|276.64|273.84|277.21|274.41|276.33|273.53|0
1651624200000|2022-05-04 00:30:00|276.58|273.78|276.83|274.03|276.83|274.03|276.33|273.53|0
1651624500000|2022-05-04 00:35:00|276.7|273.9|276.96|274.16|277.34|274.54|276.58|273.78|0
1651624800000|2022-05-04 00:40:00|277.08|274.28|276.83|274.03|277.72|274.92|276.51|273.71|0
1651625100000|2022-05-04 00:45:00|276.95|274.15|277.08|274.28|277.84|275.04|276.89|274.09|0
1651625400000|2022-05-04 00:50:00|277.01|274.21|276.7|273.9|277.2|274.4|276.32|273.52|0
1651625700000|2022-05-04 00:55:00|276.57|273.77|277.07|274.27|277.2|274.4|276.57|273.77|0
1651626000000|2022-05-04 01:00:00|277.2|274.4|277.7|274.9|277.96|275.16|276.94|274.14|0
1651626300000|2022-05-04 01:05:00|277.76|274.96|277.58|274.78|278.08|275.28|277.45|274.65|0
1651626600000|2022-05-04 01:10:00|277.57|274.77|278.21|275.41|278.27|275.47|277.45|274.65|0
1651626900000|2022-05-04 01:15:00|278.14|275.34|278.71|275.91|279.35|276.55|278.08|275.28|0
1651627200000|2022-05-04 01:20:00|278.97|276.17|279.03|276.23|279.09|276.29|278.59|275.79|0
1651627500000|2022-05-04 01:25:00|278.84|276.04|279.6|276.8|279.73|276.93|278.71|275.91|0
1651627800000|2022-05-04 01:30:00|279.73|276.93|280.11|277.31|280.36|277.56|279.22|276.42|0
1651628100000|2022-05-04 01:35:00|280.23|277.43|280.1|277.3|280.87|278.07|279.72|276.92|0
1651628400000|2022-05-04 01:40:00|280.23|277.43|280.74|277.94|280.99|278.19|280.16|277.36|0
1651628700000|2022-05-04 01:45:00|280.99|278.19|280.35|277.55|280.99|278.19|280.1|277.3|0
1651629000000|2022-05-04 01:50:00|280.23|277.43|280.1|277.3|280.41|277.61|280.1|277.3|0
1651629300000|2022-05-04 01:55:00|280.16|277.36|279.97|277.17|280.35|277.55|279.71|276.91|0
1651629600000|2022-05-04 02:00:00|280.09|277.29|280.47|277.67|281.24|278.44|279.84|277.04|0
1651629900000|2022-05-04 02:05:00|280.6|277.8|280.6|277.8|281.11|278.31|280.47|277.67|0
1651630200000|2022-05-04 02:10:00|280.47|277.67|280.21|277.41|280.73|277.93|280.21|277.41|0
1651630500000|2022-05-04 02:15:00|280.09|277.29|280.59|277.79|280.6|277.8|279.83|277.03|0
1651630800000|2022-05-04 02:20:00|280.34|277.54|280.08|277.28|280.34|277.54|279.83|277.03|0
1651631100000|2022-05-04 02:25:00|280.21|277.41|280.08|277.28|280.46|277.66|279.83|277.03|0
1651631400000|2022-05-04 02:30:00|280.21|277.41|278.87|276.07|280.21|277.41|278.81|276.01|0
1651631700000|2022-05-04 02:35:00|278.81|276.01|278.93|276.13|279.57|276.77|278.42|275.62|0
1651632000000|2022-05-04 02:40:00|278.99|276.19|277.28|274.48|279.25|276.45|277.15|274.35|0
1651632300000|2022-05-04 02:45:00|277.4|274.6|276.52|273.72|277.66|274.86|276.45|273.65|0
1651632600000|2022-05-04 02:50:00|276.58|273.78|276.26|273.46|276.77|273.97|276.01|273.21|0
1651632900000|2022-05-04 02:55:00|276.13|273.33|275.5|272.7|276.51|273.71|275.37|272.57|0
1651633200000|2022-05-04 03:00:00|275.69|272.89|276.64|273.84|276.76|273.96|275.63|272.83|0
1651633500000|2022-05-04 03:05:00|276.51|273.71|276.44|273.64|277.14|274.34|276.38|273.58|0
1651633800000|2022-05-04 03:10:00|276.38|273.58|276|273.2|276.38|273.58|275.37|272.57|0
1651634100000|2022-05-04 03:15:00|276.06|273.26|276.38|273.58|276.5|273.7|276|273.2|0
1651634400000|2022-05-04 03:20:00|276.5|273.7|276.63|273.83|276.88|274.08|276.37|273.57|0
1651634700000|2022-05-04 03:25:00|276.75|273.95|276.68|273.88|277.32|274.52|276.68|273.88|0
1651635000000|2022-05-04 03:30:00|276.75|273.95|274.85|272.05|276.75|273.95|274.73|271.93|0
1651635300000|2022-05-04 03:35:00|274.73|271.93|274.98|272.18|275.23|272.43|274.73|271.93|0
1651635600000|2022-05-04 03:40:00|274.91|272.11|274.72|271.92|274.98|272.18|274.09|271.29|0
1651635900000|2022-05-04 03:45:00|274.6|271.8|274.59|271.79|275.1|272.3|274.47|271.67|0
1651636200000|2022-05-04 03:50:00|274.65|271.85|274.97|272.17|275.1|272.3|274.59|271.79|0
1651636500000|2022-05-04 03:55:00|275.03|272.23|275.15|272.35|275.15|272.35|274.72|271.92|0
1651636800000|2022-05-04 04:00:00|275.22|272.42|275.85|273.05|276.48|273.68|275.09|272.29|0
1651637100000|2022-05-04 04:05:00|275.98|273.18|275.72|272.92|275.98|273.18|275.6|272.8|0
1651637400000|2022-05-04 04:10:00|275.65|272.85|276.1|273.3|276.6|273.8|275.4|272.6|0
1651637700000|2022-05-04 04:15:00|276.16|273.36|276.85|274.05|276.98|274.18|276.1|273.3|0
1651638000000|2022-05-04 04:20:00|276.98|274.18|276.6|273.8|276.98|274.18|276.47|273.67|0
1651638300000|2022-05-04 04:25:00|276.47|273.67|276.47|273.67|276.72|273.92|276.34|273.54|0
1651638600000|2022-05-04 04:30:00|276.6|273.8|277.73|274.93|278.11|275.31|276.47|273.67|0
1651638900000|2022-05-04 04:35:00|277.79|274.99|278.05|275.25|278.11|275.31|277.48|274.68|0
1651639200000|2022-05-04 04:40:00|277.99|275.19|277.48|274.68|277.99|275.19|277.48|274.68|0
1651639500000|2022-05-04 04:45:00|277.35|274.55|277.22|274.42|277.41|274.61|277.09|274.29|0
1651639800000|2022-05-04 04:50:00|277.09|274.29|276.33|273.53|277.09|274.29|276.21|273.41|0
1651640100000|2022-05-04 04:55:00|276.46|273.66|275.82|273.02|276.46|273.66|275.57|272.77|0
1651640400000|2022-05-04 05:00:00|275.7|272.9|276.01|273.21|276.33|273.53|275.44|272.64|0
1651640700000|2022-05-04 05:05:00|276.07|273.27|277.34|274.54|277.46|274.66|275.82|273.02|0
1651641000000|2022-05-04 05:10:00|277.21|274.41|276.96|274.16|277.97|275.17|276.7|273.9|0
1651641300000|2022-05-04 05:15:00|277.02|274.22|278.96|276.16|278.96|276.16|275.82|273.02|0
1651641600000|2022-05-04 05:20:00|279.02|276.22|278.89|276.09|279.21|276.41|278.45|275.65|0
1651641900000|2022-05-04 05:25:00|278.95|276.15|279.46|276.66|279.46|276.66|278.7|275.9|0
1651642200000|2022-05-04 05:30:00|279.52|276.72|279.08|276.28|279.97|277.17|278.82|276.02|0
1651642500000|2022-05-04 05:35:00|278.95|276.15|278.69|275.89|279.07|276.27|278.57|275.77|0
1651642800000|2022-05-04 05:40:00|278.82|276.02|279.07|276.27|279.2|276.4|278.44|275.64|0
1651643100000|2022-05-04 05:45:00|278.94|276.14|279.45|276.65|279.45|276.65|278.56|275.76|0
1651643400000|2022-05-04 05:50:00|279.51|276.71|280.08|277.28|280.08|277.28|279.07|276.27|0
1651643700000|2022-05-04 05:55:00|280.14|277.34|280.84|278.04|281.1|278.3|279.95|277.15|0
1651644000000|2022-05-04 06:00:00|280.59|277.79|278.55|275.75|280.59|277.79|278.43|275.63|0
1651644300000|2022-05-04 06:05:00|278.43|275.63|279.82|277.02|280.58|277.78|278.05|275.25|0
1651644600000|2022-05-04 06:10:00|279.95|277.15|280.01|277.21|280.71|277.91|279.69|276.89|0
1651644900000|2022-05-04 06:15:00|280.07|277.27|281.53|278.73|281.72|278.92|279.82|277.02|0
1651645200000|2022-05-04 06:20:00|281.6|278.8|280.96|278.16|281.85|279.05|280.83|278.03|0
1651645500000|2022-05-04 06:25:00|281.02|278.22|280.06|277.26|281.08|278.28|279.68|276.88|0
1651645800000|2022-05-04 06:30:00|280.19|277.39|280.32|277.52|281.08|278.28|279.87|277.07|0
1651646100000|2022-05-04 06:35:00|280.25|277.45|281.08|278.28|281.08|278.28|280.06|277.26|0
1651646400000|2022-05-04 06:40:00|280.95|278.15|281.2|278.4|281.46|278.66|280.57|277.77|0
1651646700000|2022-05-04 06:45:00|281.33|278.53|281.07|278.27|281.58|278.78|280.57|277.77|0
1651647000000|2022-05-04 06:50:00|281.01|278.21|280.56|277.76|281.33|278.53|280.05|277.25|0
1651647300000|2022-05-04 06:55:00|280.62|277.82|281.07|278.27|281.45|278.65|280.56|277.76|0
1651647600000|2022-05-04 07:00:00|280.56|277.76|281.89|279.09|282.34|279.54|279.8|277|0
1651647900000|2022-05-04 07:05:00|281.63|279.23|283.77|281.37|284.35|281.95|281.12|278.72|0
1651648200000|2022-05-04 07:10:00|283.84|281.44|281.54|279.14|284.16|281.76|281.03|278.63|0
1651648500000|2022-05-04 07:15:00|281.8|279.4|278.55|276.15|281.93|279.53|277.16|274.76|0
1651648800000|2022-05-04 07:20:00|278.61|276.21|276.9|274.5|279.12|276.72|276.39|273.99|0
1651649100000|2022-05-04 07:25:00|277.03|274.63|277.28|274.88|277.34|274.94|274.88|272.48|0
1651649400000|2022-05-04 07:30:00|277.02|274.62|276.58|274.18|277.53|275.13|276.26|273.86|0
1651649700000|2022-05-04 07:35:00|276.45|274.05|277.02|274.62|277.4|275|275.76|273.36|0
1651650000000|2022-05-04 07:40:00|276.83|274.43|277.52|275.12|277.65|275.25|276.32|273.92|0
1651650300000|2022-05-04 07:45:00|277.58|275.18|278.66|276.26|279.04|276.64|277.58|275.18|0
1651650600000|2022-05-04 07:50:00|279.04|276.64|280.31|277.91|280.37|277.97|278.91|276.51|0
1651650900000|2022-05-04 07:55:00|280.57|278.17|280.05|277.65|280.69|278.29|279.93|277.53|0
1651651200000|2022-05-04 08:00:00|280.12|277.72|280.31|277.91|281.45|279.05|280.12|277.72|0
1651651500000|2022-05-04 08:05:00|280.24|277.84|281.96|279.56|282.09|279.69|279.8|277.4|0
1651651800000|2022-05-04 08:10:00|281.83|279.43|281.7|279.3|282.47|280.07|281.19|278.79|0
1651652100000|2022-05-04 08:15:00|281.64|279.24|280.55|278.15|281.83|279.43|280.43|278.03|0
1651652400000|2022-05-04 08:20:00|280.43|278.03|280.49|278.09|280.55|278.15|279.79|277.39|0
1651652700000|2022-05-04 08:25:00|280.42|278.02|282.08|279.68|282.21|279.81|280.42|278.02|0
1651653000000|2022-05-04 08:30:00|282.21|279.81|281.12|278.72|282.21|279.81|280.29|277.89|0
1651653300000|2022-05-04 08:35:00|281.06|278.66|280.93|278.53|281.31|278.91|280.35|277.95|0
1651653600000|2022-05-04 08:40:00|281.05|278.65|281.18|278.78|281.31|278.91|280.42|278.02|0
1651653900000|2022-05-04 08:45:00|281.05|278.65|281.69|279.29|282.2|279.8|280.67|278.27|0
1651654200000|2022-05-04 08:50:00|281.75|279.35|281.56|279.16|282.13|279.73|281.18|278.78|0
1651654500000|2022-05-04 08:55:00|281.62|279.22|281.43|279.03|282.26|279.86|281.17|278.77|0
1651654800000|2022-05-04 09:00:00|281.3|278.9|279.26|276.86|281.43|279.03|278.88|276.48|0
1651655100000|2022-05-04 09:05:00|278.88|276.48|279.19|276.79|279.77|277.37|278.75|276.35|0
1651655400000|2022-05-04 09:10:00|279.26|276.86|280.4|278|280.4|278|278.75|276.35|0
1651655700000|2022-05-04 09:15:00|280.27|277.87|279.76|277.36|280.53|278.13|279.76|277.36|0
1651656000000|2022-05-04 09:20:00|279.89|277.49|280.4|278|280.52|278.12|278.87|276.47|0
1651656300000|2022-05-04 09:25:00|280.27|277.87|281.03|278.63|281.16|278.76|280.01|277.61|0
1651656600000|2022-05-04 09:30:00|281.09|278.69|281.67|279.27|281.67|279.27|280.52|278.12|0
1651656900000|2022-05-04 09:35:00|281.54|279.14|281.09|278.69|281.54|279.14|280.83|278.43|0
1651657200000|2022-05-04 09:40:00|281.03|278.63|281.98|279.58|282.56|280.16|280.9|278.5|0
1651657500000|2022-05-04 09:45:00|282.05|279.65|282.04|279.64|282.43|280.03|281.53|279.13|0
1651657800000|2022-05-04 09:50:00|282.1|279.7|283.06|280.66|283.06|280.66|281.53|279.13|0
1651658100000|2022-05-04 09:55:00|283.19|280.79|284.34|281.94|284.47|282.07|283|280.6|0
1651658400000|2022-05-04 10:00:00|284.47|282.07|284.79|282.39|285.5|283.1|284.34|281.94|0
1651658700000|2022-05-04 10:05:00|284.73|282.33|284.85|282.45|285.37|282.97|284.21|281.81|0
1651659000000|2022-05-04 10:10:00|284.72|282.32|284.46|282.06|284.85|282.45|284.21|281.81|0
1651659300000|2022-05-04 10:15:00|284.59|282.19|284.98|282.58|285.11|282.71|284.33|281.93|0
1651659600000|2022-05-04 10:20:00|285.1|282.7|284.14|281.74|285.16|282.76|283.69|281.29|0
1651659900000|2022-05-04 10:25:00|284.07|281.67|282.66|280.26|284.33|281.93|282.66|280.26|0
1651660200000|2022-05-04 10:30:00|282.72|280.32|283.3|280.9|284.39|281.99|282.72|280.32|0
1651660500000|2022-05-04 10:35:00|283.36|280.96|284.34|281.94|284.87|282.47|282.98|280.58|0
1651660800000|2022-05-04 10:40:00|284.21|281.81|284.47|282.07|284.59|282.19|283.44|281.04|0
1651661100000|2022-05-04 10:45:00|284.59|282.19|283.95|281.55|284.72|282.32|283.57|281.17|0
1651661400000|2022-05-04 10:50:00|283.88|281.48|284.33|281.93|284.33|281.93|283.69|281.29|0
1651661700000|2022-05-04 10:55:00|284.46|282.06|284.2|281.8|285.49|283.09|283.43|281.03|0
1651662000000|2022-05-04 11:00:00|284.07|281.67|283.3|280.9|284.71|282.31|283.3|280.9|0
1651662300000|2022-05-04 11:05:00|283.24|280.84|283.36|280.96|283.62|281.22|283.05|280.65|0
1651662600000|2022-05-04 11:10:00|283.3|280.9|283.94|281.54|284.32|281.92|283.04|280.64|0
1651662900000|2022-05-04 11:15:00|284.07|281.67|284.64|282.24|284.96|282.56|284.07|281.67|0
1651663200000|2022-05-04 11:20:00|284.71|282.31|286.37|283.97|286.57|284.17|284.58|282.18|0
1651663500000|2022-05-04 11:25:00|286.44|284.04|286.63|284.23|287.02|284.62|286.05|283.65|0
1651663800000|2022-05-04 11:30:00|286.76|284.36|286.76|284.36|287.01|284.61|286.3|283.9|0
1651664100000|2022-05-04 11:35:00|286.63|284.23|285.98|283.58|286.76|284.36|285.73|283.33|0
1651664400000|2022-05-04 11:40:00|285.85|283.45|285.47|283.07|286.11|283.71|285.21|282.81|0
1651664700000|2022-05-04 11:45:00|285.6|283.2|285.34|282.94|285.85|283.45|285.21|282.81|0
1651665000000|2022-05-04 11:50:00|285.47|283.07|284.18|281.78|285.59|283.19|283.92|281.52|0
1651665300000|2022-05-04 11:55:00|284.31|281.91|284.18|281.78|284.37|281.97|283.92|281.52|0
1651665600000|2022-05-04 12:00:00|284.31|281.91|284.82|282.42|285.2|282.8|284.31|281.91|0
1651665900000|2022-05-04 12:05:00|284.94|282.54|285.33|282.93|285.78|283.38|284.82|282.42|0
1651666200000|2022-05-04 12:10:00|285.46|283.06|285.33|282.93|285.71|283.31|284.17|281.77|0
1651666500000|2022-05-04 12:15:00|285.45|283.05|284.55|282.15|285.45|283.05|284.17|281.77|0
1651666800000|2022-05-04 12:20:00|284.61|282.21|283.14|280.74|284.61|282.21|283.02|280.62|0
1651667100000|2022-05-04 12:25:00|283.01|280.61|283.91|281.51|284.04|281.64|282.63|280.23|0
1651667400000|2022-05-04 12:30:00|283.84|281.44|282.11|279.71|284.04|281.64|281.99|279.59|0
1651667700000|2022-05-04 12:35:00|281.99|279.59|282.11|279.71|282.37|279.97|281.6|279.2|0
1651668000000|2022-05-04 12:40:00|281.98|279.58|281.98|279.58|281.98|279.58|280.96|278.56|0
1651668300000|2022-05-04 12:45:00|281.85|279.45|280.83|278.43|282.24|279.84|280.71|278.31|0
1651668600000|2022-05-04 12:50:00|280.58|278.18|280.83|278.43|281.34|278.94|280.32|277.92|0
1651668900000|2022-05-04 12:55:00|280.7|278.3|279.81|277.41|281.34|278.94|279.81|277.41|0
1651669200000|2022-05-04 13:00:00|279.68|277.28|280.7|278.3|280.95|278.55|279.43|277.03|0
1651669500000|2022-05-04 13:05:00|280.57|278.17|280.95|278.55|281.33|278.93|280.19|277.79|0
1651669800000|2022-05-04 13:10:00|280.82|278.42|279.42|277.02|280.82|278.42|278.79|276.39|0
1651670100000|2022-05-04 13:15:00|279.3|276.9|280.06|277.66|280.44|278.04|279.3|276.9|0
1651670400000|2022-05-04 13:20:00|279.93|277.53|280.75|278.35|281.2|278.8|279.93|277.53|0
1651670700000|2022-05-04 13:25:00|280.82|278.42|279.03|276.63|281.45|279.05|279.03|276.63|0
1651671000000|2022-05-04 13:30:00|279.29|276.89|275.49|273.09|279.42|277.02|274.99|272.59|0
1651671300000|2022-05-04 13:35:00|274.86|272.46|276.12|273.72|277.64|275.24|274.86|272.46|0
1651671600000|2022-05-04 13:40:00|275.87|273.47|278.27|275.87|279.03|276.63|275.49|273.09|0
1651671900000|2022-05-04 13:45:00|279.15|276.75|280.3|277.9|281.06|278.66|277.76|275.36|0
1651672200000|2022-05-04 13:50:00|280.17|277.77|274.01|271.61|280.17|277.77|273.88|271.48|0
1651672500000|2022-05-04 13:55:00|273.25|270.85|272.06|269.66|275.4|273|272|269.6|0
1651672800000|2022-05-04 14:00:00|272|269.6|269.22|266.82|272.62|270.22|267.66|265.26|0
1651673100000|2022-05-04 14:05:00|269.47|267.07|267.22|264.82|269.72|267.32|266.6|264.2|0
1651673400000|2022-05-04 14:10:00|267.59|265.19|265.85|263.45|269.71|267.31|265.85|263.45|0
1651673700000|2022-05-04 14:15:00|265.11|262.71|265.73|263.33|266.72|264.32|263.63|261.23|0
1651674000000|2022-05-04 14:20:00|265.6|263.2|266.53|264.13|267.65|265.25|264.98|262.58|0
1651674300000|2022-05-04 14:25:00|266.34|263.94|267.52|265.12|269.45|267.05|265.72|263.32|0
1651674600000|2022-05-04 14:30:00|267.71|265.31|263.49|261.09|268.46|266.06|262.63|260.23|0
1651674900000|2022-05-04 14:35:00|263.74|261.34|267.73|265.33|267.92|265.52|263.49|261.09|0
1651675200000|2022-05-04 14:40:00|267.61|265.21|267.98|265.58|269.35|266.95|267.11|264.71|0
1651675500000|2022-05-04 14:45:00|268.23|265.83|267.98|265.58|269.97|267.57|267.48|265.08|0
1651675800000|2022-05-04 14:50:00|268.22|265.82|266.61|264.21|268.22|265.82|265.37|262.97|0
1651676100000|2022-05-04 14:55:00|266.36|263.96|265.42|263.02|268.1|265.7|264.93|262.53|0
1651676400000|2022-05-04 15:00:00|265.8|263.4|264.06|261.66|266.67|264.27|263.07|260.67|0
1651676700000|2022-05-04 15:05:00|264.18|261.78|265.92|263.52|266.16|263.76|263.57|261.17|0
1651677000000|2022-05-04 15:10:00|265.79|263.39|262.08|259.68|266.29|263.89|261.22|258.82|0
1651677300000|2022-05-04 15:15:00|262.21|259.81|263.44|261.04|263.44|261.04|261.22|258.82|0
1651677600000|2022-05-04 15:20:00|263.19|260.79|263.35|260.95|264.54|262.14|261.67|259.27|0
1651677900000|2022-05-04 15:25:00|263.47|261.07|262.98|260.58|264.39|261.99|261.38|258.98|0
1651678200000|2022-05-04 15:30:00|262.61|260.21|261.01|258.61|263.16|260.76|260.03|257.63|0
1651678500000|2022-05-04 15:35:00|260.76|258.36|262.85|260.45|262.85|260.45|259.78|257.38|0
1651678800000|2022-05-04 15:40:00|262.6|260.2|263.46|261.06|264.02|261.62|262.23|259.83|0
1651679100000|2022-05-04 15:45:00|263.28|260.88|267.42|265.02|267.42|265.02|262.72|260.32|0
1651679400000|2022-05-04 15:50:00|267.17|264.77|267.73|265.33|267.73|265.33|265.61|263.21|0
1651679700000|2022-05-04 15:55:00|268.1|265.7|265.98|263.58|268.23|265.83|265.11|262.71|0
1651680000000|2022-05-04 16:00:00|266.11|263.71|265.64|263.24|266.48|264.08|264.62|262.22|0
1651680300000|2022-05-04 16:05:00|264.86|262.46|267.22|264.82|267.6|265.2|264.86|262.46|0
1651680600000|2022-05-04 16:10:00|267.16|264.76|266.6|264.2|267.16|264.76|265.23|262.83|0
1651680900000|2022-05-04 16:15:00|266.78|264.38|269.34|266.94|269.84|267.44|265.48|263.08|0
1651681200000|2022-05-04 16:20:00|269.72|267.32|272.86|270.46|274.25|271.85|269.72|267.32|0
1651681500000|2022-05-04 16:25:00|272.98|270.58|274.87|272.47|275.51|273.11|272.6|270.2|0
1651681800000|2022-05-04 16:30:00|275.06|272.66|275.13|272.73|275.89|273.49|274.37|271.97|0
1651682100000|2022-05-04 16:35:00|274.87|272.47|278.11|275.71|278.11|275.71|274.87|272.47|0
1651682400000|2022-05-04 16:40:00|277.92|275.52|276.77|274.37|278.3|275.9|275.76|273.36|0
1651682700000|2022-05-04 16:45:00|277.03|274.63|275.75|273.35|277.03|274.63|274.36|271.96|0
1651683000000|2022-05-04 16:50:00|275.63|273.23|278.55|276.15|278.55|276.15|274.36|271.96|0
1651683300000|2022-05-04 16:55:00|278.68|276.28|280.08|277.68|280.21|277.81|276.64|274.24|0
1651683600000|2022-05-04 17:00:00|280.21|277.81|280.72|278.32|284.51|282.11|279.57|277.17|0
1651683900000|2022-05-04 17:05:00|280.85|278.45|278.09|275.69|280.97|278.57|277.14|274.74|0
1651684200000|2022-05-04 17:10:00|277.78|275.38|277.29|274.89|277.78|275.38|274.61|272.21|0
1651684500000|2022-05-04 17:15:00|277.42|275.02|278.31|275.91|279.2|276.8|277.42|275.02|0
1651684800000|2022-05-04 17:20:00|278.56|276.16|278.62|276.22|279.97|277.57|277.29|274.89|0
1651685100000|2022-05-04 17:25:00|278.69|276.29|277.29|274.89|279.33|276.93|277.03|274.63|0
1651685400000|2022-05-04 17:30:00|277.41|275.01|278.94|276.54|279.19|276.79|275.76|273.36|0
1651685700000|2022-05-04 17:35:00|279.19|276.79|277.66|275.26|280.28|277.88|275.57|273.17|0
1651686000000|2022-05-04 17:40:00|277.54|275.14|278.93|276.53|279.19|276.79|276.77|274.37|0
1651686300000|2022-05-04 17:45:00|279.06|276.66|277.59|275.19|279.19|276.79|277.59|275.19|0
1651686600000|2022-05-04 17:50:00|277.53|275.13|277.91|275.51|278.17|275.77|276.64|274.24|0
1651686900000|2022-05-04 17:55:00|277.66|275.26|281.29|278.89|285.35|282.95|277.21|274.81|0
1651687200000|2022-05-04 18:00:00|281.67|279.27|285.79|283.39|291.25|288.85|276.32|273.92|0
1651687500000|2022-05-04 18:05:00|286.77|284.37|278.92|276.52|290.34|287.94|272.84|270.44|0
1651687800000|2022-05-04 18:10:00|279.94|277.54|279.43|277.03|283.6|281.2|276.38|273.98|0
1651688100000|2022-05-04 18:15:00|279.05|276.65|274.48|272.08|279.43|277.03|272.71|270.31|0
1651688400000|2022-05-04 18:20:00|274.1|271.7|276.65|274.25|277.92|275.52|270.2|267.8|0
1651688700000|2022-05-04 18:25:00|276.4|274|284.9|282.5|289.37|286.97|275.19|272.79|0
1651689000000|2022-05-04 18:30:00|285.16|282.76|264.51|262.11|287.23|284.83|262.78|260.38|0
1651689300000|2022-05-04 18:35:00|264.38|261.98|275.83|273.43|276.72|274.32|261.79|259.39|0
1651689600000|2022-05-04 18:40:00|273.87|271.47|286.41|284.01|290.06|287.66|271.86|269.46|0
1651689900000|2022-05-04 18:45:00|285.89|283.49|299.6|297.2|308.9|306.5|285.89|283.49|0
1651690200000|2022-05-04 18:50:00|301.33|298.93|310.06|307.66|310.2|307.8|297.8|295.4|0
1651690500000|2022-05-04 18:55:00|310.33|307.93|309.41|307.01|312.91|310.51|307.09|304.69|0
1651690800000|2022-05-04 19:00:00|309.95|307.55|309.91|307.51|314.58|312.18|306.19|303.79|0
1651691100000|2022-05-04 19:05:00|309.84|307.44|313.79|311.39|315.29|312.89|308.55|306.15|0
1651691400000|2022-05-04 19:10:00|314.2|311.8|321.08|318.68|322.41|320.01|314.2|311.8|0
1651691700000|2022-05-04 19:15:00|320.66|318.26|318.18|315.78|325.65|323.25|316.81|314.41|0
1651692000000|2022-05-04 19:20:00|318.46|316.06|323.42|321.02|323.56|321.16|317.91|315.51|0
1651692300000|2022-05-04 19:25:00|323.15|320.75|326.68|324.28|328.01|325.61|323.15|320.75|0
1651692600000|2022-05-04 19:30:00|327.52|325.12|333.24|330.84|336.54|334.14|326.82|324.42|0
1651692900000|2022-05-04 19:35:00|333.38|330.98|333.67|331.27|334.51|332.11|330|327.6|0
1651693200000|2022-05-04 19:40:00|333.52|331.12|334.8|332.4|335.36|332.96|330.42|328.02|0
1651693500000|2022-05-04 19:45:00|334.23|331.83|337.77|335.37|337.77|335.37|331.4|329|0
1651693800000|2022-05-04 19:50:00|338.63|336.23|335.09|332.69|339.72|337.32|334.96|332.56|0
1651694100000|2022-05-04 19:55:00|335.3|332.9|335.01|332.61|336.44|334.04|332.04|329.64|0
1651694400000|2022-05-04 20:00:00|335.87|333.47|335.74|333.34|336.59|334.19|333.6|331.2|0
1651694700000|2022-05-04 20:05:00|335.45|333.05|335.88|333.48|337.15|334.75|335.45|333.05|0
1651695000000|2022-05-04 20:10:00|336.02|333.62|334.7|332.3|336.44|334.04|333.75|331.35|0
1651695300000|2022-05-04 20:15:00|334.19|331.39|334.19|331.39|335.04|332.24|333.91|331.11|0
1651695600000|2022-05-04 20:20:00|334.33|331.53|334.19|331.39|335.46|332.66|334.19|331.39|0
1651695900000|2022-05-04 20:25:00|334.33|331.53|333.9|331.1|335.18|332.38|333.9|331.1|0
1651696200000|2022-05-04 20:30:00|333.48|330.68|333.06|330.26|333.9|331.1|333.06|330.26|0
1651696500000|2022-05-04 20:35:00|333.2|330.4|333.48|330.68|333.62|330.82|332.63|329.83|0
1651696800000|2022-05-04 20:40:00|333.4|330.6|333.47|330.67|333.68|330.88|333.05|330.25|0
1651697100000|2022-05-04 20:45:00|333.33|330.53|332.77|329.97|333.61|330.81|332.63|329.83|0
1651697400000|2022-05-04 20:50:00|332.91|330.11|333.05|330.25|333.47|330.67|332.69|329.89|0
1651697700000|2022-05-04 20:55:00|332.91|330.11|332.83|330.03|333.19|330.39|332.62|329.82|0
1651698000000|2022-05-04 21:00:00|333.08|330.28|333.88|331.08|334.09|331.29|332.96|330.16|0
1651698300000|2022-05-04 21:05:00|334.06|331.26|334.08|331.28|334.51|331.71|333.9|331.1|0
1651698600000|2022-05-04 21:10:00|334.16|331.36|334.37|331.57|334.41|331.61|334.14|331.34|0
1651698900000|2022-05-04 21:15:00|334.39|331.59|334.72|331.92|334.76|331.96|334.37|331.57|0
1651699200000|2022-05-04 21:20:00|334.8|332|334.53|331.73|334.8|332|334.45|331.65|0
1651699500000|2022-05-04 21:25:00|334.51|331.71|334.8|332|334.8|332|334.34|331.54|0
1651699800000|2022-05-04 21:30:00|334.88|332.08|334.98|332.18|335.08|332.28|334.88|332.08|0
1651700100000|2022-05-04 21:35:00|334.93|332.13|334.93|332.13|334.93|332.13|334.9|332.1|0
1651700400000|2022-05-04 21:40:00|334.89|332.09|334.46|331.66|334.89|332.09|334.46|331.66|0
1651700700000|2022-05-04 21:45:00|334.48|331.68|334.66|331.86|334.79|331.99|334.48|331.68|0
1651701000000|2022-05-04 21:50:00|334.7|331.9|334.58|331.78|334.76|331.96|334.58|331.78|0
1651701300000|2022-05-04 21:55:00|334.55|331.75|334.51|331.71|334.61|331.81|334.35|331.55|0
1651701600000|2022-05-04 22:00:00|335.06|332.26|335.48|332.68|335.7|332.9|334.07|331.27|0
1651701900000|2022-05-04 22:05:00|335.41|332.61|335.41|332.61|335.7|332.9|334.92|332.12|0
1651702200000|2022-05-04 22:10:00|335.27|332.47|336.54|333.74|336.83|334.03|335.05|332.25|0
1651702500000|2022-05-04 22:15:00|336.47|333.67|337.67|334.87|337.67|334.87|336.47|333.67|0
1651702800000|2022-05-04 22:20:00|337.82|335.02|337.88|335.08|338.67|335.87|337.6|334.8|0
1651703100000|2022-05-04 22:25:00|337.81|335.01|337.39|334.59|337.96|335.16|337.17|334.37|0
1651703400000|2022-05-04 22:30:00|337.53|334.73|335.82|333.02|337.53|334.73|335.54|332.74|0
1651703700000|2022-05-04 22:35:00|335.68|332.88|334.41|331.61|335.68|332.88|333.98|331.18|0
1651704000000|2022-05-04 22:40:00|334.27|331.47|333.14|330.34|334.27|331.47|332.85|330.05|0
1651704300000|2022-05-04 22:45:00|333.28|330.48|333.27|330.47|333.7|330.9|333.14|330.34|0
1651704600000|2022-05-04 22:50:00|333.42|330.62|333.84|331.04|333.98|331.18|333.41|330.61|0
1651704900000|2022-05-04 22:55:00|333.9|331.1|333.55|330.75|334.26|331.46|333.41|330.61|0
1651705200000|2022-05-04 23:00:00|333.69|330.89|334.26|331.46|334.46|331.66|333.55|330.75|0
1651705500000|2022-05-04 23:05:00|334.4|331.6|334.54|331.74|334.82|332.02|334.11|331.31|0
1651705800000|2022-05-04 23:10:00|334.68|331.88|334.67|331.87|335.24|332.44|334.54|331.74|0
1651706100000|2022-05-04 23:15:00|334.53|331.73|334.39|331.59|334.82|332.02|334.25|331.45|0
1651706400000|2022-05-04 23:20:00|334.53|331.73|333.96|331.16|334.53|331.73|333.68|330.88|0
1651706700000|2022-05-04 23:25:00|333.82|331.02|333.82|331.02|334.1|331.3|333.68|330.88|0
1651707000000|2022-05-04 23:30:00|333.96|331.16|333.39|330.59|333.96|331.16|333.25|330.45|0
1651707300000|2022-05-04 23:35:00|333.54|330.74|332.83|330.03|334.1|331.3|332.69|329.89|0
1651707600000|2022-05-04 23:40:00|332.69|329.89|333.39|330.59|333.53|330.73|332.69|329.89|0
1651707900000|2022-05-04 23:45:00|333.32|330.52|333.17|330.37|333.53|330.73|333.11|330.31|0
1651708200000|2022-05-04 23:50:00|333.25|330.45|334.23|331.43|334.23|331.43|333.25|330.45|0
1651708500000|2022-05-04 23:55:00|334.09|331.29|333.95|331.15|334.37|331.57|333.81|331.01|0
1651708800000|2022-05-05 00:00:00|334.09|331.29|334.09|331.29|334.65|331.85|333.81|331.01|0
1651709100000|2022-05-05 00:05:00|334.23|331.43|333.8|331|334.3|331.5|333.24|330.44|0
1651709400000|2022-05-05 00:10:00|333.73|330.93|333.58|330.78|334.22|331.42|333.24|330.44|0
1651709700000|2022-05-05 00:15:00|333.52|330.72|334.08|331.28|334.08|331.28|333.37|330.57|0
1651710000000|2022-05-05 00:20:00|333.94|331.14|335.92|333.12|337.05|334.25|333.72|330.92|0
1651710300000|2022-05-05 00:25:00|336.06|333.26|334.92|332.12|336.48|333.68|334.92|332.12|0
1651710600000|2022-05-05 00:30:00|335.06|332.26|336.48|333.68|336.9|334.1|334.92|332.12|0
1651710900000|2022-05-05 00:35:00|336.55|333.75|336.47|333.67|336.9|334.1|336.05|333.25|0
1651711200000|2022-05-05 00:40:00|336.4|333.6|335.76|332.96|336.47|333.67|335.62|332.82|0
1651711500000|2022-05-05 00:45:00|335.91|333.11|336.61|333.81|337.04|334.24|335.76|332.96|0
1651711800000|2022-05-05 00:50:00|336.47|333.67|336.11|333.31|336.61|333.81|335.9|333.1|0
1651712100000|2022-05-05 00:55:00|336.18|333.38|336.68|333.88|336.89|334.09|335.76|332.96|0
1651712400000|2022-05-05 01:00:00|336.75|333.95|336.6|333.8|337.17|334.37|336.53|333.73|0
1651712700000|2022-05-05 01:05:00|336.75|333.95|336.46|333.66|337.17|334.37|336.46|333.66|0
1651713000000|2022-05-05 01:10:00|336.39|333.59|336.32|333.52|336.74|333.94|336.32|333.52|0
1651713300000|2022-05-05 01:15:00|336.46|333.66|336.17|333.37|336.46|333.66|335.32|332.52|0
1651713600000|2022-05-05 01:20:00|336.31|333.51|337.45|334.65|337.45|334.65|336.03|333.23|0
1651713900000|2022-05-05 01:25:00|337.59|334.79|339.63|336.83|339.77|336.97|337.45|334.65|0
1651714200000|2022-05-05 01:30:00|339.35|336.55|338.77|335.97|340.62|337.82|338.63|335.83|0
1651714500000|2022-05-05 01:35:00|338.7|335.9|338.77|335.97|338.98|336.18|338.27|335.47|0
1651714800000|2022-05-05 01:40:00|338.7|335.9|337.07|334.27|338.91|336.11|336.65|333.85|0
1651715100000|2022-05-05 01:45:00|337.21|334.41|336.08|333.28|337.49|334.69|335.79|332.99|0
1651715400000|2022-05-05 01:50:00|336|333.2|335.51|332.71|336.08|333.28|335.37|332.57|0
1651715700000|2022-05-05 01:55:00|335.65|332.85|336.35|333.55|336.64|333.84|335.65|332.85|0
1651716000000|2022-05-05 02:00:00|336.42|333.62|335.65|332.85|336.5|333.7|335.57|332.77|0
1651716300000|2022-05-05 02:05:00|335.57|332.77|336.21|333.41|336.35|333.55|335.43|332.63|0
1651716600000|2022-05-05 02:10:00|336.28|333.48|336.06|333.26|336.63|333.83|335.78|332.98|0
1651716900000|2022-05-05 02:15:00|335.99|333.19|336.2|333.4|336.35|333.55|335.92|333.12|0
1651717200000|2022-05-05 02:20:00|336.06|333.26|334.79|331.99|336.06|333.26|334.51|331.71|0
1651717500000|2022-05-05 02:25:00|334.72|331.92|335.49|332.69|335.49|332.69|334.51|331.71|0
1651717800000|2022-05-05 02:30:00|335.63|332.83|335.13|332.33|335.77|332.97|335.07|332.27|0
1651718100000|2022-05-05 02:35:00|335.07|332.27|335.35|332.55|335.35|332.55|334.64|331.84|0
1651718400000|2022-05-05 02:40:00|335.21|332.41|335.69|332.89|335.69|332.89|335.2|332.4|0
1651718700000|2022-05-05 02:45:00|335.63|332.83|335.77|332.97|335.77|332.97|335.2|332.4|0
1651719000000|2022-05-05 02:50:00|335.69|332.89|335.55|332.75|336.19|333.39|335.48|332.68|0
1651719300000|2022-05-05 02:55:00|335.48|332.68|335.05|332.25|335.9|333.1|335.05|332.25|0
1651719600000|2022-05-05 03:00:00|335.34|332.54|336.04|333.24|336.61|333.81|335.34|332.54|0
1651719900000|2022-05-05 03:05:00|336.18|333.38|337.17|334.37|337.17|334.37|335.62|332.82|0
1651720200000|2022-05-05 03:10:00|337.31|334.51|336.89|334.09|337.31|334.51|336.46|333.66|0
1651720500000|2022-05-05 03:15:00|337.03|334.23|337.87|335.07|337.87|335.07|336.89|334.09|0
1651720800000|2022-05-05 03:20:00|337.73|334.93|337.45|334.65|337.87|335.07|337.16|334.36|0
1651721100000|2022-05-05 03:25:00|337.59|334.79|338.3|335.5|338.3|335.5|337.45|334.65|0
1651721400000|2022-05-05 03:30:00|338.15|335.35|337.3|334.5|338.15|335.35|337.16|334.36|0
1651721700000|2022-05-05 03:35:00|337.23|334.43|337.16|334.36|337.87|335.07|337.16|334.36|0
1651722000000|2022-05-05 03:40:00|337.08|334.28|337.58|334.78|337.86|335.06|337.08|334.28|0
1651722300000|2022-05-05 03:45:00|337.51|334.71|337.65|334.85|337.72|334.92|337.3|334.5|0
1651722600000|2022-05-05 03:50:00|337.58|334.78|337.29|334.49|337.86|335.06|337.15|334.35|0
1651722900000|2022-05-05 03:55:00|337.36|334.56|337.57|334.77|337.64|334.84|337.15|334.35|0
1651723200000|2022-05-05 04:00:00|337.43|334.63|337.85|335.05|337.85|335.05|337.43|334.63|0
1651723500000|2022-05-05 04:05:00|337.57|334.77|337.57|334.77|337.71|334.91|337.43|334.63|0
1651723800000|2022-05-05 04:10:00|337.43|334.63|337.63|334.83|337.71|334.91|337.35|334.55|0
1651724100000|2022-05-05 04:15:00|337.71|334.91|337.49|334.69|337.71|334.91|337.28|334.48|0
1651724400000|2022-05-05 04:20:00|337.56|334.76|337.56|334.76|337.56|334.76|337.42|334.62|0
1651724700000|2022-05-05 04:25:00|337.84|335.04|337.56|334.76|337.99|335.19|337.48|334.68|0
1651725000000|2022-05-05 04:30:00|337.7|334.9|337.84|335.04|337.98|335.18|337.42|334.62|0
1651725300000|2022-05-05 04:35:00|337.77|334.97|338.83|336.03|338.97|336.17|337.77|334.97|0
1651725600000|2022-05-05 04:40:00|338.69|335.89|339.61|336.81|339.75|336.95|338.55|335.75|0
1651725900000|2022-05-05 04:45:00|339.54|336.74|339.82|337.02|339.82|337.02|339.46|336.66|0
1651726200000|2022-05-05 04:50:00|339.68|336.88|339.96|337.16|340.17|337.37|339.54|336.74|0
1651726500000|2022-05-05 04:55:00|339.82|337.02|340.53|337.73|340.53|337.73|339.82|337.02|0
1651726800000|2022-05-05 05:00:00|340.6|337.8|340.24|337.44|341.1|338.3|340.24|337.44|0
1651727100000|2022-05-05 05:05:00|339.96|337.16|339.1|336.3|340.1|337.3|338.82|336.02|0
1651727400000|2022-05-05 05:10:00|338.96|336.16|340.52|337.72|340.52|337.72|338.96|336.16|0
1651727700000|2022-05-05 05:15:00|340.66|337.86|340.8|338|340.95|338.15|340.52|337.72|0
1651728000000|2022-05-05 05:20:00|340.66|337.86|340.8|338|342.37|339.57|340.52|337.72|0
1651728300000|2022-05-05 05:25:00|340.87|338.07|340.23|337.43|340.94|338.14|339.94|337.14|0
1651728600000|2022-05-05 05:30:00|340.3|337.5|341.22|338.42|341.22|338.42|340.23|337.43|0
1651728900000|2022-05-05 05:35:00|341.37|338.57|341.15|338.35|342.51|339.71|340.94|338.14|0
1651729200000|2022-05-05 05:40:00|341.08|338.28|341.5|338.7|341.79|338.99|340.93|338.13|0
1651729500000|2022-05-05 05:45:00|341.08|338.28|339.72|336.92|341.22|338.42|338.8|336|0
1651729800000|2022-05-05 05:50:00|339.79|336.99|340.22|337.42|340.64|337.84|339.22|336.42|0
1651730100000|2022-05-05 05:55:00|340.36|337.56|341.35|338.55|341.35|338.55|340.07|337.27|0
1651730400000|2022-05-05 06:00:00|341.5|338.7|340.5|337.7|341.92|339.12|339.93|337.13|0
1651730700000|2022-05-05 06:05:00|340.28|337.48|339.21|336.41|340.28|337.48|339.07|336.27|0
1651731000000|2022-05-05 06:10:00|339.36|336.56|340.21|337.41|341.49|338.69|339.21|336.41|0
1651731300000|2022-05-05 06:15:00|339.92|337.12|340.92|338.12|341.49|338.69|339.78|336.98|0
1651731600000|2022-05-05 06:20:00|340.99|338.19|339.07|336.27|341.2|338.4|338.78|335.98|0
1651731900000|2022-05-05 06:25:00|338.92|336.12|335.38|332.58|339.35|336.55|334.67|331.87|0
1651732200000|2022-05-05 06:30:00|335.24|332.44|335.38|332.58|335.52|332.72|333.97|331.17|0
1651732500000|2022-05-05 06:35:00|335.52|332.72|334.25|331.45|335.52|332.72|334.11|331.31|0
1651732800000|2022-05-05 06:40:00|334.39|331.59|335.01|332.21|336.21|333.41|333.96|331.16|0
1651733100000|2022-05-05 06:45:00|335.15|332.35|335.15|332.35|335.72|332.92|334.73|331.93|0
1651733400000|2022-05-05 06:50:00|335.22|332.42|334.73|331.93|335.86|333.06|334.73|331.93|0
1651733700000|2022-05-05 06:55:00|334.87|332.07|333.24|330.44|335.71|332.91|333.04|330.24|0
1651734000000|2022-05-05 07:00:00|333.88|331.08|334.3|331.5|334.72|331.92|331.77|328.97|0
1651734300000|2022-05-05 07:05:00|334.24|331.84|333.32|330.92|334.38|331.98|331.22|328.82|0
1651734600000|2022-05-05 07:10:00|333.39|330.99|329.75|327.35|333.46|331.06|329.75|327.35|0
1651734900000|2022-05-05 07:15:00|329.61|327.21|328.35|325.95|330.17|327.77|328.21|325.81|0
1651735200000|2022-05-05 07:20:00|328.28|325.88|327.51|325.11|329.53|327.13|326.17|323.77|0
1651735500000|2022-05-05 07:25:00|327.44|325.04|327.02|324.62|328.97|326.57|326.75|324.35|0
1651735800000|2022-05-05 07:30:00|327.3|324.9|327.72|325.32|329.25|326.85|327.3|324.9|0
1651736100000|2022-05-05 07:35:00|327.86|325.46|326.05|323.65|329.39|326.99|325.91|323.51|0
1651736400000|2022-05-05 07:40:00|326.19|323.79|328.41|326.01|328.55|326.15|326.05|323.65|0
1651736700000|2022-05-05 07:45:00|328.34|325.94|329.24|326.84|329.8|327.4|327.71|325.31|0
1651737000000|2022-05-05 07:50:00|328.89|326.49|330.08|327.68|330.92|328.52|328.68|326.28|0
1651737300000|2022-05-05 07:55:00|330.22|327.82|330.35|327.95|330.64|328.24|328.54|326.14|0
1651737600000|2022-05-05 08:00:00|330.28|327.88|328.82|326.42|331.33|328.93|328.12|325.72|0
1651737900000|2022-05-05 08:05:00|328.96|326.56|327.63|325.23|329.65|327.25|327.42|325.02|0
1651738200000|2022-05-05 08:10:00|327.56|325.16|327|324.6|329.23|326.83|326.65|324.25|0
1651738500000|2022-05-05 08:15:00|327.14|324.74|328.11|325.71|329.57|327.17|327|324.6|0
1651738800000|2022-05-05 08:20:00|328.04|325.64|329.5|327.1|329.71|327.31|328.04|325.64|0
1651739100000|2022-05-05 08:25:00|329.22|326.82|326.58|324.18|329.22|326.82|326.3|323.9|0
1651739400000|2022-05-05 08:30:00|326.65|324.25|324.84|322.44|326.72|324.32|324.77|322.37|0
1651739700000|2022-05-05 08:35:00|324.77|322.37|324.77|322.37|325.47|323.07|324.63|322.23|0
1651740000000|2022-05-05 08:40:00|324.63|322.23|322.36|319.96|324.77|322.37|321.67|319.27|0
1651740300000|2022-05-05 08:45:00|322.42|320.02|323.18|320.78|323.46|321.06|321.53|319.13|0
1651740600000|2022-05-05 08:50:00|323.32|320.92|323.46|321.06|324.29|321.89|323.04|320.64|0
1651740900000|2022-05-05 08:55:00|323.25|320.85|324.01|321.61|324.01|321.61|321.8|319.4|0
1651741200000|2022-05-05 09:00:00|323.87|321.47|324.28|321.88|324.56|322.16|323.52|321.12|0
1651741500000|2022-05-05 09:05:00|324.35|321.95|324.42|322.02|324.56|322.16|323.59|321.19|0
1651741800000|2022-05-05 09:10:00|324.35|321.95|326.08|323.68|326.35|323.95|324.35|321.95|0
1651742100000|2022-05-05 09:15:00|326|323.6|326.49|324.09|326.77|324.37|325.8|323.4|0
1651742400000|2022-05-05 09:20:00|326.42|324.02|324|321.6|326.63|324.23|323.58|321.18|0
1651742700000|2022-05-05 09:25:00|323.86|321.46|323.85|321.45|325.65|323.25|323.85|321.45|0
1651743000000|2022-05-05 09:30:00|324.41|322.01|323.5|321.1|324.82|322.42|322.68|320.28|0
1651743300000|2022-05-05 09:35:00|323.44|321.04|323.02|320.62|324.4|322|322.75|320.35|0
1651743600000|2022-05-05 09:40:00|323.3|320.9|325.65|323.25|325.65|323.25|321.89|319.49|0
1651743900000|2022-05-05 09:45:00|325.51|323.11|324.67|322.27|325.51|323.11|324.19|321.79|0
1651744200000|2022-05-05 09:50:00|324.6|322.2|325.43|323.03|326.2|323.8|324.4|322|0
1651744500000|2022-05-05 09:55:00|325.36|322.96|325.78|323.38|327.17|324.77|325.36|322.96|0
1651744800000|2022-05-05 10:00:00|325.92|323.52|327.86|325.46|327.86|325.46|325.36|322.96|0
1651745100000|2022-05-05 10:05:00|328|325.6|328.31|325.91|329.57|327.17|326.47|324.07|0
1651745400000|2022-05-05 10:10:00|328.38|325.98|329.21|326.81|329.42|327.02|328.17|325.77|0
1651745700000|2022-05-05 10:15:00|329.07|326.67|327.19|324.79|329.07|326.67|327.12|324.72|0
1651746000000|2022-05-05 10:20:00|326.85|324.45|328.09|325.69|329.14|326.74|325.87|323.47|0
1651746300000|2022-05-05 10:25:00|328.23|325.83|328.79|326.39|329.21|326.81|327.54|325.14|0
1651746600000|2022-05-05 10:30:00|328.65|326.25|327.26|324.86|328.93|326.53|326.56|324.16|0
1651746900000|2022-05-05 10:35:00|327.12|324.72|327.81|325.41|327.88|325.48|326.84|324.44|0
1651747200000|2022-05-05 10:40:00|327.95|325.55|326.56|324.16|328.02|325.62|326.28|323.88|0
1651747500000|2022-05-05 10:45:00|326.7|324.3|327.81|325.41|327.94|325.54|326.42|324.02|0
1651747800000|2022-05-05 10:50:00|327.67|325.27|327.52|325.12|328.92|326.52|327.39|324.99|0
1651748100000|2022-05-05 10:55:00|327.39|324.99|323.64|321.24|327.39|324.99|323.64|321.24|0
1651748400000|2022-05-05 11:00:00|323.57|321.17|325.85|323.45|326.13|323.73|323.43|321.03|0
1651748700000|2022-05-05 11:05:00|325.72|323.32|328.21|325.81|328.49|326.09|325.58|323.18|0
1651749000000|2022-05-05 11:10:00|328.14|325.74|328.49|326.09|329.74|327.34|327.24|324.84|0
1651749300000|2022-05-05 11:15:00|328.21|325.81|325.28|322.88|329.19|326.79|325.07|322.67|0
1651749600000|2022-05-05 11:20:00|325.35|322.95|324.24|321.84|325.76|323.36|323.82|321.42|0
1651749900000|2022-05-05 11:25:00|324.1|321.7|322.57|320.17|324.79|322.39|322.44|320.04|0
1651750200000|2022-05-05 11:30:00|322.5|320.1|323.26|320.86|323.54|321.14|321.88|319.48|0
1651750500000|2022-05-05 11:35:00|323.33|320.93|323.68|321.28|325.34|322.94|322.71|320.31|0
1651750800000|2022-05-05 11:40:00|323.6|321.2|325.6|323.2|325.81|323.41|323.6|321.2|0
1651751100000|2022-05-05 11:45:00|325.67|323.27|325.87|323.47|326.64|324.24|325.12|322.72|0
1651751400000|2022-05-05 11:50:00|325.95|323.55|325.67|323.27|327.47|325.07|325.53|323.13|0
1651751700000|2022-05-05 11:55:00|325.81|323.41|323.5|321.1|326.92|324.52|323.09|320.69|0
1651752000000|2022-05-05 12:00:00|323.64|321.24|324.05|321.65|324.47|322.07|322.81|320.41|0
1651752300000|2022-05-05 12:05:00|323.92|321.52|325.58|323.18|325.86|323.46|323.64|321.24|0
1651752600000|2022-05-05 12:10:00|325.72|323.32|326.55|324.15|326.69|324.29|325.51|323.11|0
1651752900000|2022-05-05 12:15:00|326.69|324.29|325.57|323.17|326.69|324.29|325.02|322.62|0
1651753200000|2022-05-05 12:20:00|325.71|323.31|322.66|320.26|326.83|324.43|322.52|320.12|0
1651753500000|2022-05-05 12:25:00|322.59|320.19|323.97|321.57|324.74|322.34|321.97|319.57|0
1651753800000|2022-05-05 12:30:00|324.11|321.71|324.04|321.64|325.01|322.61|322.8|320.4|0
1651754100000|2022-05-05 12:35:00|324.18|321.78|325.38|322.98|325.79|323.39|323.9|321.5|0
1651754400000|2022-05-05 12:40:00|325.24|322.84|324.06|321.66|325.79|323.39|323.78|321.38|0
1651754700000|2022-05-05 12:45:00|323.85|321.45|323.5|321.1|324.82|322.42|323.5|321.1|0
1651755000000|2022-05-05 12:50:00|323.64|321.24|322.95|320.55|323.92|321.52|322.12|319.72|0
1651755300000|2022-05-05 12:55:00|322.81|320.41|322.12|319.72|323.98|321.58|321.98|319.58|0
1651755600000|2022-05-05 13:00:00|322.26|319.86|317.92|315.52|322.26|319.86|317.03|314.63|0
1651755900000|2022-05-05 13:05:00|317.71|315.31|318.83|316.43|319.32|316.92|317.16|314.76|0
1651756200000|2022-05-05 13:10:00|318.9|316.5|319.31|316.91|319.31|316.91|317.53|315.13|0
1651756500000|2022-05-05 13:15:00|319.45|317.05|317.32|314.92|320.55|318.15|316.91|314.51|0
1651756800000|2022-05-05 13:20:00|317.53|315.13|317.53|315.13|319.45|317.05|317.12|314.72|0
1651757100000|2022-05-05 13:25:00|317.39|314.99|315.34|312.94|317.39|314.99|315.34|312.94|0
1651757400000|2022-05-05 13:30:00|315.2|312.8|311.66|309.26|315.88|313.48|309.23|306.83|0
1651757700000|2022-05-05 13:35:00|312.34|309.94|311.43|309.03|314.11|311.71|310.31|307.91|0
1651758000000|2022-05-05 13:40:00|310.89|308.49|305.23|302.83|314.97|312.57|304.96|302.56|0
1651758300000|2022-05-05 13:45:00|305.5|303.1|301.33|298.93|306.03|303.63|301.06|298.66|0
1651758600000|2022-05-05 13:50:00|301.19|298.79|300.52|298.12|303.59|301.19|299.6|297.2|0
1651758900000|2022-05-05 13:55:00|300.66|298.26|298.53|296.13|301.99|299.59|296.28|293.88|0
1651759200000|2022-05-05 14:00:00|298.4|296|292.93|290.53|298.53|296.13|290.53|288.13|0
1651759500000|2022-05-05 14:05:00|292.8|290.4|289.69|287.29|293.73|291.33|287.16|284.76|0
1651759800000|2022-05-05 14:10:00|289.56|287.16|290.99|288.59|291.64|289.24|283.75|281.35|0
1651760100000|2022-05-05 14:15:00|291.9|289.5|290.2|287.8|292.16|289.76|286.71|284.31|0
1651760400000|2022-05-05 14:20:00|290.07|287.67|283.96|281.56|290.33|287.93|279.88|277.48|0
1651760700000|2022-05-05 14:25:00|284.34|281.94|283.83|281.43|287.43|285.03|283.57|281.17|0
1651761000000|2022-05-05 14:30:00|283.06|280.66|282.04|279.64|285.5|283.1|280.63|278.23|0
1651761300000|2022-05-05 14:35:00|282.42|280.02|277.71|275.31|284.59|282.19|277.46|275.06|0
1651761600000|2022-05-05 14:40:00|277.46|275.06|282.67|280.27|282.67|280.27|274.21|271.81|0
1651761900000|2022-05-05 14:45:00|281.91|279.51|274.85|272.45|283.69|281.29|274.22|271.82|0
1651762200000|2022-05-05 14:50:00|274.34|271.94|275.98|273.58|278.79|276.39|271.97|269.57|0
1651762500000|2022-05-05 14:55:00|276.61|274.21|280.76|278.36|280.76|278.36|276.11|273.71|0
1651762800000|2022-05-05 15:00:00|280.13|277.73|274.79|272.39|282.28|279.88|273.85|271.45|0
1651763100000|2022-05-05 15:05:00|274.85|272.45|269.38|266.98|276.73|274.33|266.92|264.52|0
1651763400000|2022-05-05 15:10:00|269.44|267.04|271.11|268.71|271.11|268.71|266.52|264.12|0
1651763700000|2022-05-05 15:15:00|270.12|267.72|269.62|267.22|273.22|270.82|266.54|264.14|0
1651764000000|2022-05-05 15:20:00|269.38|266.98|265.56|263.16|269.87|267.47|265.56|263.16|0
1651764300000|2022-05-05 15:25:00|265.8|263.4|270.36|267.96|270.36|267.96|265.19|262.79|0
1651764600000|2022-05-05 15:30:00|269.62|267.22|270.45|268.05|274.46|272.06|267.89|265.49|0
1651764900000|2022-05-05 15:35:00|270.82|268.42|274.22|271.82|278.32|275.92|270.7|268.3|0
1651765200000|2022-05-05 15:40:00|273.97|271.57|271.47|269.07|275.73|273.33|271.09|268.69|0
1651765500000|2022-05-05 15:45:00|271.09|268.69|267.25|264.85|271.09|268.69|265.77|263.37|0
1651765800000|2022-05-05 15:50:00|267.62|265.22|256.38|253.98|267.62|265.22|255.9|253.5|0
1651766100000|2022-05-05 15:55:00|256.74|254.34|260.9|258.5|262.96|260.56|254.83|252.43|0
1651766400000|2022-05-05 16:00:00|260.42|258.02|259.21|256.81|260.42|258.02|254.06|251.66|0
1651766700000|2022-05-05 16:05:00|259.33|256.93|265.76|263.36|266.25|263.85|259.33|256.93|0
1651767000000|2022-05-05 16:10:00|265.27|262.87|266.98|264.58|270.06|267.66|262.84|260.44|0
1651767300000|2022-05-05 16:15:00|266.86|264.46|268.58|266.18|269.07|266.67|263.93|261.53|0
1651767600000|2022-05-05 16:20:00|268.7|266.3|265.39|262.99|270.92|268.52|264.59|262.19|0
1651767900000|2022-05-05 16:25:00|266.49|264.09|268.63|266.23|273.02|270.62|266|263.6|0
1651768200000|2022-05-05 16:30:00|268.82|266.42|266.04|263.64|274.9|272.5|265.86|263.46|0
1651768500000|2022-05-05 16:35:00|265.73|263.33|262.67|260.27|265.73|263.33|259.76|257.36|0
1651768800000|2022-05-05 16:40:00|262.31|259.91|260.36|257.96|262.67|260.27|258.67|256.27|0
1651769100000|2022-05-05 16:45:00|260.48|258.08|258.54|256.14|261.7|259.3|256.98|254.58|0
1651769400000|2022-05-05 16:50:00|259.03|256.63|264.99|262.59|265.6|263.2|258.91|256.51|0
1651769700000|2022-05-05 16:55:00|266.09|263.69|268.43|266.03|268.55|266.15|265.11|262.71|0
1651770000000|2022-05-05 17:00:00|268.68|266.28|273.14|270.74|275.77|273.37|268.68|266.28|0
1651770300000|2022-05-05 17:05:00|273.27|270.87|275.95|273.55|277.9|275.5|272.89|270.49|0
1651770600000|2022-05-05 17:10:00|275.89|273.49|267.61|265.21|277.59|275.19|267.24|264.84|0
1651770900000|2022-05-05 17:15:00|267.98|265.58|268.35|265.95|269.96|267.56|264.17|261.77|0
1651771200000|2022-05-05 17:20:00|268.47|266.07|269.22|266.82|270.58|268.18|266.13|263.73|0
1651771500000|2022-05-05 17:25:00|268.84|266.44|269.21|266.81|269.83|267.43|265.76|263.36|0
1651771800000|2022-05-05 17:30:00|269.34|266.94|266.12|263.72|269.34|266.94|264.04|261.64|0
1651772100000|2022-05-05 17:35:00|266.3|263.9|268.59|266.19|274.57|272.17|266.3|263.9|0
1651772400000|2022-05-05 17:40:00|268.71|266.31|268.71|266.31|273.12|270.72|267.23|264.83|0
1651772700000|2022-05-05 17:45:00|268.46|266.06|265.13|262.73|270.57|268.17|265.13|262.73|0
1651773000000|2022-05-05 17:50:00|265.5|263.1|262.19|259.79|265.5|263.1|260.61|258.21|0
1651773300000|2022-05-05 17:55:00|262.56|260.16|262.07|259.67|262.92|260.52|259.15|256.75|0
1651773600000|2022-05-05 18:00:00|261.94|259.54|261.29|258.89|262.97|260.57|258.52|256.12|0
1651773900000|2022-05-05 18:05:00|261.54|259.14|263.97|261.57|265.32|262.92|260.57|258.17|0
1651774200000|2022-05-05 18:10:00|264.1|261.7|262.87|260.47|265.32|262.92|260.44|258.04|0
1651774500000|2022-05-05 18:15:00|262.99|260.59|271.25|268.85|273.37|270.97|262.63|260.23|0
1651774800000|2022-05-05 18:20:00|272.06|269.66|261.79|259.39|272.06|269.66|260.87|258.47|0
1651775100000|2022-05-05 18:25:00|261.42|259.02|254.31|251.91|262.4|260|254.31|251.91|0
1651775400000|2022-05-05 18:30:00|254.01|251.61|257.79|255.39|260.2|257.8|254.01|251.61|0
1651775700000|2022-05-05 18:35:00|257.55|255.15|260.44|258.04|260.44|258.04|256.47|254.07|0
1651776000000|2022-05-05 18:40:00|259.71|257.31|259.35|256.95|261.89|259.49|257.54|255.14|0
1651776300000|2022-05-05 18:45:00|260.07|257.67|261.77|259.37|263.83|261.43|259.47|257.07|0
1651776600000|2022-05-05 18:50:00|261.89|259.49|262.61|260.21|268.12|265.72|261.64|259.24|0
1651776900000|2022-05-05 18:55:00|262.13|259.73|262|259.6|262.61|260.21|260.19|257.79|0
1651777200000|2022-05-05 19:00:00|262.12|259.72|255.97|253.57|263.34|260.94|255.97|253.57|0
1651777500000|2022-05-05 19:05:00|256.21|253.81|255.49|253.09|257.53|255.13|252.99|250.59|0
1651777800000|2022-05-05 19:10:00|255.61|253.21|249.79|247.39|256.21|253.81|249.79|247.39|0
1651778100000|2022-05-05 19:15:00|249.91|247.51|252.27|249.87|252.51|250.11|249.55|247.15|0
1651778400000|2022-05-05 19:20:00|252.39|249.99|250.37|247.97|252.51|250.11|248.96|246.56|0
1651778700000|2022-05-05 19:25:00|250.49|248.09|247.76|245.36|255.25|252.85|246|243.6|0
1651779000000|2022-05-05 19:30:00|247.41|245.01|253.86|251.46|255.05|252.65|244.6|242.2|0
1651779300000|2022-05-05 19:35:00|254.16|251.76|258.15|255.75|261.16|258.76|254.16|251.76|0
1651779600000|2022-05-05 19:40:00|259.59|257.19|257.8|255.4|262.61|260.21|256.84|254.44|0
1651779900000|2022-05-05 19:45:00|258.28|255.88|252.93|250.53|261.05|258.65|249.89|247.49|0
1651780200000|2022-05-05 19:50:00|253.64|251.24|263.55|261.15|276.68|274.28|253.64|251.24|0
1651780500000|2022-05-05 19:55:00|265.13|262.73|273.57|271.17|273.57|271.17|264.76|262.36|0
1651780800000|2022-05-05 20:00:00|273.08|270.68|273.2|270.8|274.93|272.53|270.49|268.09|0
1651781100000|2022-05-05 20:05:00|273.57|271.17|273.32|270.92|274.31|271.91|270.62|268.22|0
1651781400000|2022-05-05 20:10:00|273.2|270.8|274.69|272.29|277.05|274.65|272.77|270.37|0
1651781700000|2022-05-05 20:15:00|274.33|271.53|273.46|270.66|275.2|272.4|273.4|270.6|0
1651782000000|2022-05-05 20:20:00|273.4|270.6|272.72|269.92|274.76|271.96|272.72|269.92|0
1651782300000|2022-05-05 20:25:00|272.6|269.8|273.09|270.29|273.4|270.6|272.1|269.3|0
1651782600000|2022-05-05 20:30:00|273.15|270.35|272.59|269.79|273.46|270.66|272.1|269.3|0
1651782900000|2022-05-05 20:35:00|272.22|269.42|273.83|271.03|273.83|271.03|272.1|269.3|0
1651783200000|2022-05-05 20:40:00|273.7|270.9|276.3|273.5|276.3|273.5|273.45|270.65|0
1651783500000|2022-05-05 20:45:00|276.43|273.63|275.8|273|277.67|274.87|275.68|272.88|0
1651783800000|2022-05-05 20:50:00|275.68|272.88|275.43|272.63|276.43|273.63|275.18|272.38|0
1651784100000|2022-05-05 20:55:00|275.55|272.75|274.65|271.85|276.05|273.25|273.2|270.4|0
1651784400000|2022-05-05 21:00:00|274.91|272.11|274.12|271.32|275.16|272.36|274.04|271.24|0
1651784700000|2022-05-05 21:05:00|274.1|271.3|273.94|271.14|274.14|271.34|273.81|271.01|0
1651785000000|2022-05-05 21:10:00|273.97|271.17|273.41|270.61|274.08|271.28|273.41|270.61|0
1651785300000|2022-05-05 21:15:00|273.64|270.84|273.57|270.77|273.71|270.91|273.52|270.72|0
1651785600000|2022-05-05 21:20:00|273.33|270.53|272.88|270.08|273.46|270.66|272.83|270.03|0
1651785900000|2022-05-05 21:25:00|272.9|270.1|272.68|269.88|272.91|270.11|272.66|269.86|0
1651786200000|2022-05-05 21:30:00|272.69|269.89|272.89|270.09|272.96|270.16|272.69|269.89|0
1651786500000|2022-05-05 21:35:00|272.8|270|273.3|270.5|273.32|270.52|272.69|269.89|0
1651786800000|2022-05-05 21:40:00|273.27|270.47|273.01|270.21|273.28|270.48|272.9|270.1|0
1651787100000|2022-05-05 21:45:00|273.03|270.23|273.28|270.48|273.3|270.5|273.01|270.21|0
1651787400000|2022-05-05 21:50:00|273.26|270.46|273.35|270.55|273.35|270.55|273.22|270.42|0
1651787700000|2022-05-05 21:55:00|273.31|270.51|273.22|270.42|273.33|270.53|273.06|270.26|0
1651788000000|2022-05-05 22:00:00|272.49|269.69|270.95|268.15|272.49|269.69|270.64|267.84|0
1651788300000|2022-05-05 22:05:00|270.88|268.08|270.7|267.9|271.5|268.7|270.58|267.78|0
1651788600000|2022-05-05 22:10:00|270.95|268.15|272.17|269.37|272.17|269.37|270.82|268.02|0
1651788900000|2022-05-05 22:15:00|272.05|269.25|269.04|266.24|272.05|269.25|269.04|266.24|0
1651789200000|2022-05-05 22:20:00|268.91|266.11|268.61|265.81|269.77|266.97|267.93|265.13|0
1651789500000|2022-05-05 22:25:00|268.48|265.68|268.79|265.99|269.1|266.3|267.87|265.07|0
1651789800000|2022-05-05 22:30:00|269.09|266.29|271.12|268.32|271.73|268.93|269.09|266.29|0
1651790100000|2022-05-05 22:35:00|271.06|268.26|271.55|268.75|272.04|269.24|271.06|268.26|0
1651790400000|2022-05-05 22:40:00|271.61|268.81|271.79|268.99|272.04|269.24|271.3|268.5|0
1651790700000|2022-05-05 22:45:00|271.91|269.11|271.91|269.11|272.65|269.85|271.6|268.8|0
1651791000000|2022-05-05 22:50:00|271.85|269.05|270.06|267.26|271.91|269.11|270.06|267.26|0
1651791300000|2022-05-05 22:55:00|270.12|267.32|271.47|268.67|271.78|268.98|270.12|267.32|0
1651791600000|2022-05-05 23:00:00|271.04|268.24|271.59|268.79|271.66|268.86|270.43|267.63|0
1651791900000|2022-05-05 23:05:00|271.66|268.86|271.47|268.67|271.9|269.1|271.22|268.42|0
1651792200000|2022-05-05 23:10:00|271.53|268.73|270.91|268.11|271.78|268.98|270.55|267.75|0
1651792500000|2022-05-05 23:15:00|271.04|268.24|270.05|267.25|271.16|268.36|270.05|267.25|0
1651792800000|2022-05-05 23:20:00|270.11|267.31|270.42|267.62|270.79|267.99|269.93|267.13|0
1651793100000|2022-05-05 23:25:00|270.54|267.74|271.52|268.72|271.52|268.72|270.05|267.25|0
1651793400000|2022-05-05 23:30:00|271.58|268.78|272.75|269.95|272.88|270.08|271.58|268.78|0
1651793700000|2022-05-05 23:35:00|272.88|270.08|272.38|269.58|272.88|270.08|271.77|268.97|0
1651794000000|2022-05-05 23:40:00|272.26|269.46|272.26|269.46|272.81|270.01|272.01|269.21|0
1651794300000|2022-05-05 23:45:00|272.13|269.33|271.64|268.84|272.5|269.7|270.9|268.1|0
1651794600000|2022-05-05 23:50:00|271.57|268.77|272.87|270.07|272.87|270.07|271.45|268.65|0
1651794900000|2022-05-05 23:55:00|272.8|270|272.99|270.19|273.48|270.68|272.5|269.7|0
1651795200000|2022-05-06 00:00:00|273.36|270.56|271.07|268.27|273.85|271.05|270.52|267.72|0
1651795500000|2022-05-06 00:05:00|270.89|268.09|268.37|265.57|270.89|268.09|267.27|264.47|0
1651795800000|2022-05-06 00:10:00|268.31|265.51|265.99|263.19|268.56|265.76|265.63|262.83|0
1651796100000|2022-05-06 00:15:00|265.87|263.07|269.66|266.86|270.02|267.22|265.87|263.07|0
1651796400000|2022-05-06 00:20:00|269.78|266.98|269.78|266.98|270.64|267.84|269.47|266.67|0
1651796700000|2022-05-06 00:25:00|269.65|266.85|269.65|266.85|270.02|267.22|269.41|266.61|0
1651797000000|2022-05-06 00:30:00|269.53|266.73|268.18|265.38|269.53|266.73|267.45|264.65|0
1651797300000|2022-05-06 00:35:00|268.06|265.26|266.95|264.15|268.3|265.5|266.59|263.79|0
1651797600000|2022-05-06 00:40:00|267.01|264.21|267.32|264.52|267.56|264.76|266.89|264.09|0
1651797900000|2022-05-06 00:45:00|267.07|264.27|267.13|264.33|267.93|265.13|265.86|263.06|0
1651798200000|2022-05-06 00:50:00|266.95|264.15|266.34|263.54|268.05|265.25|265.61|262.81|0
1651798500000|2022-05-06 00:55:00|266.46|263.66|264.88|262.08|266.52|263.72|263.91|261.11|0
1651798800000|2022-05-06 01:00:00|264.76|261.96|264.57|261.77|265.97|263.17|264.39|261.59|0
1651799100000|2022-05-06 01:05:00|264.45|261.65|265.6|262.8|266.09|263.29|264.39|261.59|0
1651799400000|2022-05-06 01:10:00|265.66|262.86|263.9|261.1|265.72|262.92|263.9|261.1|0
1651799700000|2022-05-06 01:15:00|264.08|261.28|263.05|260.25|264.5|261.7|262.93|260.13|0
1651800000000|2022-05-06 01:20:00|262.93|260.13|263.53|260.73|263.53|260.73|261.72|258.92|0
1651800300000|2022-05-06 01:25:00|263.41|260.61|265.35|262.55|265.71|262.91|263.29|260.49|0
1651800600000|2022-05-06 01:30:00|265.47|262.67|264.13|261.33|265.47|262.67|264.13|261.33|0
1651800900000|2022-05-06 01:35:00|264.25|261.45|264.98|262.18|265.83|263.03|264.13|261.33|0
1651801200000|2022-05-06 01:40:00|265.1|262.3|264.43|261.63|266.32|263.52|264.13|261.33|0
1651801500000|2022-05-06 01:45:00|264.31|261.51|264.13|261.33|265.28|262.48|264.13|261.33|0
1651801800000|2022-05-06 01:50:00|264.25|261.45|263.76|260.96|264.73|261.93|263.28|260.48|0
1651802100000|2022-05-06 01:55:00|263.88|261.08|264.48|261.68|264.73|261.93|263.76|260.96|0
1651802400000|2022-05-06 02:00:00|264.61|261.81|264.48|261.68|265.7|262.9|264.18|261.38|0
1651802700000|2022-05-06 02:05:00|264.36|261.56|263.51|260.71|264.54|261.74|263.27|260.47|0
1651803000000|2022-05-06 02:10:00|263.27|260.47|263.14|260.34|263.75|260.95|262.9|260.1|0
1651803300000|2022-05-06 02:15:00|263.39|260.59|264.47|261.67|265.08|262.28|263.14|260.34|0
1651803600000|2022-05-06 02:20:00|264.35|261.55|264.23|261.43|264.59|261.79|263.87|261.07|0
1651803900000|2022-05-06 02:25:00|264.29|261.49|266.29|263.49|266.66|263.86|263.99|261.19|0
1651804200000|2022-05-06 02:30:00|266.41|263.61|266.53|263.73|267.63|264.83|266.41|263.61|0
1651804500000|2022-05-06 02:35:00|266.66|263.86|265.74|262.94|266.66|263.86|265.68|262.88|0
1651804800000|2022-05-06 02:40:00|265.56|262.76|265.56|262.76|265.8|263|265.19|262.39|0
1651805100000|2022-05-06 02:45:00|265.43|262.63|266.65|263.85|266.65|263.85|265.07|262.27|0
1651805400000|2022-05-06 02:50:00|266.41|263.61|267.01|264.21|267.14|264.34|266.28|263.48|0
1651805700000|2022-05-06 02:55:00|267.07|264.27|267.07|264.27|267.74|264.94|266.77|263.97|0
1651806000000|2022-05-06 03:00:00|267.13|264.33|267.43|264.63|268.6|265.8|267.13|264.33|0
1651806300000|2022-05-06 03:05:00|267.37|264.57|266.76|263.96|267.37|264.57|266.27|263.47|0
1651806600000|2022-05-06 03:10:00|266.7|263.9|266.27|263.47|266.88|264.08|266.27|263.47|0
1651806900000|2022-05-06 03:15:00|266.39|263.59|266.39|263.59|266.64|263.84|266.15|263.35|0
1651807200000|2022-05-06 03:20:00|266.51|263.71|267.24|264.44|267.36|264.56|266.27|263.47|0
1651807500000|2022-05-06 03:25:00|267.12|264.32|267.18|264.38|267.48|264.68|266.75|263.95|0
1651807800000|2022-05-06 03:30:00|267.3|264.5|269.19|266.39|269.44|266.64|267|264.2|0
1651808100000|2022-05-06 03:35:00|269.32|266.52|269.81|267.01|270.42|267.62|268.95|266.15|0
1651808400000|2022-05-06 03:40:00|269.74|266.94|270.29|267.49|270.29|267.49|268.95|266.15|0
1651808700000|2022-05-06 03:45:00|270.42|267.62|270.05|267.25|270.54|267.74|269.92|267.12|0
1651809000000|2022-05-06 03:50:00|269.92|267.12|271.89|269.09|272.14|269.34|269.92|267.12|0
1651809300000|2022-05-06 03:55:00|271.82|269.02|271.89|269.09|272.5|269.7|271.52|268.72|0
1651809600000|2022-05-06 04:00:00|271.82|269.02|271.76|268.96|272.01|269.21|271.52|268.72|0
1651809900000|2022-05-06 04:05:00|271.88|269.08|271.88|269.08|272.38|269.58|271.76|268.96|0
1651810200000|2022-05-06 04:10:00|272|269.2|271.39|268.59|272.13|269.33|271.26|268.46|0
1651810500000|2022-05-06 04:15:00|271.45|268.65|269.66|266.86|271.51|268.71|269.54|266.74|0
1651810800000|2022-05-06 04:20:00|269.6|266.8|270.03|267.23|270.28|267.48|268.74|265.94|0
1651811100000|2022-05-06 04:25:00|270.09|267.29|269.17|266.37|270.27|267.47|268.74|265.94|0
1651811400000|2022-05-06 04:30:00|269.41|266.61|269.29|266.49|269.54|266.74|268.43|265.63|0
1651811700000|2022-05-06 04:35:00|269.22|266.42|269.16|266.36|269.53|266.73|268.92|266.12|0
1651812000000|2022-05-06 04:40:00|269.1|266.3|268.79|265.99|269.1|266.3|268.55|265.75|0
1651812300000|2022-05-06 04:45:00|268.67|265.87|267.93|265.13|268.67|265.87|267.57|264.77|0
1651812600000|2022-05-06 04:50:00|267.99|265.19|268.67|265.87|268.79|265.99|267.99|265.19|0
1651812900000|2022-05-06 04:55:00|268.72|265.92|269.28|266.48|269.4|266.6|268.54|265.74|0
1651813200000|2022-05-06 05:00:00|268.91|266.11|267.93|265.13|268.91|266.11|266.46|263.66|0
1651813500000|2022-05-06 05:05:00|268.29|265.49|266.95|264.15|269.03|266.23|266.76|263.96|0
1651813800000|2022-05-06 05:10:00|267.07|264.27|266.95|264.15|267.56|264.76|266.58|263.78|0
1651814100000|2022-05-06 05:15:00|267.07|264.27|268.78|265.98|268.84|266.04|266.46|263.66|0
1651814400000|2022-05-06 05:20:00|268.9|266.1|268.41|265.61|269.02|266.22|268.16|265.36|0
1651814700000|2022-05-06 05:25:00|268.47|265.67|269.14|266.34|269.51|266.71|267.67|264.87|0
1651815000000|2022-05-06 05:30:00|269.2|266.4|268.89|266.09|269.51|266.71|268.22|265.42|0
1651815300000|2022-05-06 05:35:00|268.77|265.97|269.63|266.83|269.63|266.83|268.09|265.29|0
1651815600000|2022-05-06 05:40:00|269.62|266.82|268.4|265.6|269.62|266.82|267.91|265.11|0
1651815900000|2022-05-06 05:45:00|268.46|265.66|267.78|264.98|268.82|266.02|267.54|264.74|0
1651816200000|2022-05-06 05:50:00|268.03|265.23|269.25|266.45|269.37|266.57|267.91|265.11|0
1651816500000|2022-05-06 05:55:00|269|266.2|268.94|266.14|269.13|266.33|267.54|264.74|0
1651816800000|2022-05-06 06:00:00|269.25|266.45|271.46|268.66|271.46|268.66|268.39|265.59|0
1651817100000|2022-05-06 06:05:00|271.21|268.41|271.88|269.08|272.2|269.4|270.72|267.92|0
1651817400000|2022-05-06 06:10:00|271.95|269.15|272.32|269.52|272.44|269.64|271.7|268.9|0
1651817700000|2022-05-06 06:15:00|272.44|269.64|271.02|268.22|272.44|269.64|270.1|267.3|0
1651818000000|2022-05-06 06:20:00|271.08|268.28|271.57|268.77|272.25|269.45|270.89|268.09|0
1651818300000|2022-05-06 06:25:00|271.45|268.65|267.76|264.96|271.45|268.65|267.64|264.84|0
1651818600000|2022-05-06 06:30:00|267.64|264.84|270.7|267.9|270.7|267.9|267.64|264.84|0
1651818900000|2022-05-06 06:35:00|270.83|268.03|272.18|269.38|272.43|269.63|269.72|266.92|0
1651819200000|2022-05-06 06:40:00|272.3|269.5|272.24|269.44|272.43|269.63|271.07|268.27|0
1651819500000|2022-05-06 06:45:00|272.18|269.38|270.45|267.65|272.42|269.62|270.45|267.65|0
1651819800000|2022-05-06 06:50:00|270.33|267.53|269.1|266.3|270.88|268.08|269.1|266.3|0
1651820100000|2022-05-06 06:55:00|268.85|266.05|266.95|264.15|269.96|267.16|266.9|264.1|0
1651820400000|2022-05-06 07:00:00|267.08|264.28|265.68|262.88|267.08|264.28|263.49|260.69|0
1651820700000|2022-05-06 07:05:00|265.6|263.2|263.53|261.13|265.72|263.32|263.35|260.95|0
1651821000000|2022-05-06 07:10:00|263.29|260.89|262.85|260.45|263.29|260.89|260.5|258.1|0
1651821300000|2022-05-06 07:15:00|262.55|260.15|263.4|261|263.52|261.12|261.7|259.3|0
1651821600000|2022-05-06 07:20:00|263.7|261.3|260.61|258.21|263.7|261.3|259.95|257.55|0
1651821900000|2022-05-06 07:25:00|260.13|257.73|259.94|257.54|261.94|259.54|259.22|256.82|0
1651822200000|2022-05-06 07:30:00|259.89|257.49|255.51|253.11|259.89|257.49|254.39|251.99|0
1651822500000|2022-05-06 07:35:00|255.63|253.23|254.73|252.33|256.47|254.07|254.44|252.04|0
1651822800000|2022-05-06 07:40:00|254.79|252.39|256.92|254.52|257.33|254.93|253.84|251.44|0
1651823100000|2022-05-06 07:45:00|257.28|254.88|257.87|255.47|258.71|256.31|256.2|253.8|0
1651823400000|2022-05-06 07:50:00|257.93|255.53|261.3|258.9|262.09|259.69|256.97|254.57|0
1651823700000|2022-05-06 07:55:00|261.48|259.08|261.39|258.99|262.81|260.41|260.67|258.27|0
1651824000000|2022-05-06 08:00:00|261.51|259.11|260.91|258.51|261.51|259.11|258.61|256.21|0
1651824300000|2022-05-06 08:05:00|261.03|258.63|262.29|259.89|264.18|261.78|260.18|257.78|0
1651824600000|2022-05-06 08:10:00|262.48|260.08|261.38|258.98|263.21|260.81|260.84|258.44|0
1651824900000|2022-05-06 08:15:00|261.26|258.86|264.66|262.26|265.4|263|259.81|257.41|0
1651825200000|2022-05-06 08:20:00|264.91|262.51|263.74|261.34|265.03|262.63|263.14|260.74|0
1651825500000|2022-05-06 08:25:00|263.69|261.29|265.15|262.75|265.27|262.87|262.83|260.43|0
1651825800000|2022-05-06 08:30:00|265.02|262.62|267.38|264.98|271.15|268.75|264.96|262.56|0
1651826100000|2022-05-06 08:35:00|267.44|265.04|266.76|264.36|267.44|265.04|265.66|263.26|0
1651826400000|2022-05-06 08:40:00|266.4|264|264.44|262.04|266.7|264.3|264.32|261.92|0
1651826700000|2022-05-06 08:45:00|264.5|262.1|264.8|262.4|266.15|263.75|264.08|261.68|0
1651827000000|2022-05-06 08:50:00|264.93|262.53|259.89|257.49|265.05|262.65|259.47|257.07|0
1651827300000|2022-05-06 08:55:00|259.59|257.19|260.49|258.09|262.37|259.97|259.59|257.19|0
1651827600000|2022-05-06 09:00:00|260.19|257.79|263.18|260.78|263.3|260.9|259.95|257.55|0
1651827900000|2022-05-06 09:05:00|263.3|260.9|261.36|258.96|263.54|261.14|260.88|258.48|0
1651828200000|2022-05-06 09:10:00|261.24|258.84|261.96|259.56|263.35|260.95|261.24|258.84|0
1651828500000|2022-05-06 09:15:00|261.78|259.38|260.03|257.63|262.44|260.04|259.07|256.67|0
1651828800000|2022-05-06 09:20:00|259.91|257.51|258.04|255.64|261.6|259.2|257.38|254.98|0
1651829100000|2022-05-06 09:25:00|258.1|255.7|258.1|255.7|258.88|256.48|257.44|255.04|0
1651829400000|2022-05-06 09:30:00|257.92|255.52|261.23|258.83|261.47|259.07|257.74|255.34|0
1651829700000|2022-05-06 09:35:00|261.28|258.88|262.43|260.03|262.55|260.15|260.02|257.62|0
1651830000000|2022-05-06 09:40:00|262.67|260.27|262.85|260.45|262.92|260.52|261.64|259.24|0
1651830300000|2022-05-06 09:45:00|262.91|260.51|263.4|261|264.98|262.58|262.79|260.39|0
1651830600000|2022-05-06 09:50:00|263.33|260.93|265.22|262.82|265.22|262.82|262.97|260.57|0
1651830900000|2022-05-06 09:55:00|265.1|262.7|265.4|263|265.88|263.48|263.94|261.54|0
1651831200000|2022-05-06 10:00:00|265.46|263.06|264|261.6|265.46|263.06|263.39|260.99|0
1651831500000|2022-05-06 10:05:00|263.88|261.48|262.84|260.44|265.82|263.42|262.72|260.32|0
1651831800000|2022-05-06 10:10:00|262.9|260.5|262.23|259.83|264.36|261.96|260.73|258.33|0
1651832100000|2022-05-06 10:15:00|262.17|259.77|262.17|259.77|262.54|260.14|260.72|258.32|0
1651832400000|2022-05-06 10:20:00|262.23|259.83|263.44|261.04|264.23|261.83|261.81|259.41|0
1651832700000|2022-05-06 10:25:00|263.56|261.16|264.84|262.44|264.96|262.56|263.5|261.1|0
1651833000000|2022-05-06 10:30:00|264.77|262.37|263.98|261.58|266.67|264.27|263.98|261.58|0
1651833300000|2022-05-06 10:35:00|263.92|261.52|264.65|262.25|264.83|262.43|263.13|260.73|0
1651833600000|2022-05-06 10:40:00|264.77|262.37|263.74|261.34|264.77|262.37|262.89|260.49|0
1651833900000|2022-05-06 10:45:00|263.67|261.27|264.1|261.7|264.34|261.94|262.82|260.42|0
1651834200000|2022-05-06 10:50:00|264.03|261.63|262.16|259.76|264.46|262.06|261.67|259.27|0
1651834500000|2022-05-06 10:55:00|261.91|259.51|262.27|259.87|262.57|260.17|260.46|258.06|0
1651834800000|2022-05-06 11:00:00|262.39|259.99|259.67|257.27|262.45|260.05|259.62|257.22|0
1651835100000|2022-05-06 11:05:00|259.74|257.34|258.95|256.55|260.46|258.06|258.35|255.95|0
1651835400000|2022-05-06 11:10:00|259.01|256.61|256.73|254.33|259.01|256.61|256.38|253.98|0
1651835700000|2022-05-06 11:15:00|256.85|254.45|256.35|253.95|257.18|254.78|253.13|250.73|0
1651836000000|2022-05-06 11:20:00|256.47|254.07|258.02|255.62|258.5|256.1|256.47|254.07|0
1651836300000|2022-05-06 11:25:00|258.08|255.68|256.88|254.48|258.08|255.68|256.34|253.94|0
1651836600000|2022-05-06 11:30:00|256.7|254.3|257.3|254.9|257.3|254.9|254.91|252.51|0
1651836900000|2022-05-06 11:35:00|257.42|255.02|258.85|256.45|258.85|256.45|256.16|253.76|0
1651837200000|2022-05-06 11:40:00|258.73|256.33|259.63|257.23|259.63|257.23|258.13|255.73|0
1651837500000|2022-05-06 11:45:00|259.69|257.29|258.73|256.33|259.69|257.29|258.73|256.33|0
1651837800000|2022-05-06 11:50:00|258.9|256.5|258.78|256.38|259.38|256.98|258.3|255.9|0
1651838100000|2022-05-06 11:55:00|258.84|256.44|259.92|257.52|260.77|258.37|258.3|255.9|0
1651838400000|2022-05-06 12:00:00|259.56|257.16|261.49|259.09|261.73|259.33|259.44|257.04|0
1651838700000|2022-05-06 12:05:00|261.42|259.02|262.69|260.29|263.18|260.78|260.52|258.12|0
1651839000000|2022-05-06 12:10:00|263.06|260.66|261.03|258.63|263.06|260.66|260.67|258.27|0
1651839300000|2022-05-06 12:15:00|260.79|258.39|261.51|259.11|261.64|259.24|260.43|258.03|0
1651839600000|2022-05-06 12:20:00|261.64|259.24|260.18|257.78|261.64|259.24|259.58|257.18|0
1651839900000|2022-05-06 12:25:00|260.06|257.66|261.51|259.11|263.02|260.62|258.5|256.1|0
1651840200000|2022-05-06 12:30:00|261.69|259.29|266.9|264.5|272.16|269.76|261.69|259.29|0
1651840500000|2022-05-06 12:35:00|267.63|265.23|269.9|267.5|271.26|268.86|266.53|264.13|0
1651840800000|2022-05-06 12:40:00|269.53|267.13|264.01|261.61|269.9|267.5|263.88|261.48|0
1651841100000|2022-05-06 12:45:00|264.25|261.85|256.99|254.59|264.49|262.09|256.99|254.59|0
1651841400000|2022-05-06 12:50:00|257.35|254.95|255.67|253.27|259.03|256.63|255.19|252.79|0
1651841700000|2022-05-06 12:55:00|255.61|253.21|253.92|251.52|255.83|253.43|250.77|248.37|0
1651842000000|2022-05-06 13:00:00|253.68|251.28|252.02|249.62|255.71|253.31|252.02|249.62|0
1651842300000|2022-05-06 13:05:00|252.49|250.09|252.49|250.09|254.51|252.11|252.02|249.62|0
1651842600000|2022-05-06 13:10:00|252.25|249.85|256.54|254.14|257.14|254.74|252.25|249.85|0
1651842900000|2022-05-06 13:15:00|256.42|254.02|257.02|254.62|257.14|254.74|254.03|251.63|0
1651843200000|2022-05-06 13:20:00|257.13|254.73|257.01|254.61|258.45|256.05|255.34|252.94|0
1651843500000|2022-05-06 13:25:00|257.13|254.73|255.1|252.7|257.97|255.57|255.1|252.7|0
1651843800000|2022-05-06 13:30:00|255.69|253.29|248.75|246.35|257.97|255.57|248.75|246.35|0
1651844100000|2022-05-06 13:35:00|248.63|246.23|243.69|241.29|262.64|260.24|240.85|238.45|0
1651844400000|2022-05-06 13:40:00|243.8|241.4|242.3|239.9|248.92|246.52|242.24|239.84|0
1651844700000|2022-05-06 13:45:00|242.42|240.02|237.88|235.48|243.57|241.17|235.14|232.74|0
1651845000000|2022-05-06 13:50:00|237.42|235.02|235.68|233.28|239.25|236.85|234.66|232.26|0
1651845300000|2022-05-06 13:55:00|235.79|233.39|236.02|233.62|237.73|235.33|232.74|230.34|0
1651845600000|2022-05-06 14:00:00|234.71|232.31|237.38|234.98|238.92|236.52|232.63|230.23|0
1651845900000|2022-05-06 14:05:00|238.06|235.66|237.35|234.95|246.65|244.25|236.66|234.26|0
1651846200000|2022-05-06 14:10:00|235.86|233.46|243.81|241.41|247.06|244.66|233.36|230.96|0
1651846500000|2022-05-06 14:15:00|244.5|242.1|257.81|255.41|262|259.6|244.5|242.1|0
1651846800000|2022-05-06 14:20:00|254.4|252|254.64|252.24|257.62|255.22|251.21|248.81|0
1651847100000|2022-05-06 14:25:00|256.54|254.14|250.38|247.98|258.69|256.29|250.38|247.98|0
1651847400000|2022-05-06 14:30:00|249.44|247.04|247.96|245.56|255.26|252.86|246.92|244.52|0
1651847700000|2022-05-06 14:35:00|247.49|245.09|243.75|241.35|248.43|246.03|239.65|237.25|0
1651848000000|2022-05-06 14:40:00|244.68|242.28|247.36|244.96|249.7|247.3|242.36|239.96|0
1651848300000|2022-05-06 14:45:00|245.96|243.56|258.51|256.11|265.72|263.32|245.96|243.56|0
1651848600000|2022-05-06 14:50:00|259.65|257.25|261.89|259.49|261.89|259.49|254.81|252.41|0
1651848900000|2022-05-06 14:55:00|262.37|259.97|261.96|259.56|265.81|263.41|260.07|257.67|0
1651849200000|2022-05-06 15:00:00|261.9|259.5|258.15|255.75|263.18|260.78|257.14|254.74|0
1651849500000|2022-05-06 15:05:00|258.22|255.82|258.94|256.54|260.15|257.75|256.06|253.66|0
1651849800000|2022-05-06 15:10:00|258.46|256.06|260.75|258.35|260.75|258.35|253.05|250.65|0
1651850100000|2022-05-06 15:15:00|260.69|258.29|262.56|260.16|265.65|263.25|260.02|257.62|0
1651850400000|2022-05-06 15:20:00|263.17|260.77|269.63|267.23|271.24|268.84|261.1|258.7|0
1651850700000|2022-05-06 15:25:00|269.76|267.36|266.14|263.74|269.88|267.48|263.72|261.32|0
1651851000000|2022-05-06 15:30:00|266.69|264.29|257.46|255.06|266.69|264.29|257.04|254.64|0
1651851300000|2022-05-06 15:35:00|257.34|254.94|249.69|247.29|257.34|254.94|249.39|246.99|0
1651851600000|2022-05-06 15:40:00|249.92|247.52|251.82|249.42|253.72|251.32|249.57|247.17|0
1651851900000|2022-05-06 15:45:00|251.46|249.06|252.41|250.01|252.77|250.37|249.33|246.93|0
1651852200000|2022-05-06 15:50:00|251.81|249.41|248.79|246.39|256.47|254.07|248.62|246.22|0
1651852500000|2022-05-06 15:55:00|248.97|246.57|247.56|245.16|250.98|248.58|245.92|243.52|0
1651852800000|2022-05-06 16:00:00|247.21|244.81|255.14|252.74|255.38|252.98|245.97|243.57|0
1651853100000|2022-05-06 16:05:00|255.26|252.86|256.34|253.94|262.62|260.22|255.02|252.62|0
1651853400000|2022-05-06 16:10:00|256.7|254.3|249.08|246.68|256.7|254.3|247.84|245.44|0
1651853700000|2022-05-06 16:15:00|248.61|246.21|246.9|244.5|252.87|250.47|246.9|244.5|0
1651854000000|2022-05-06 16:20:00|247.2|244.8|255.13|252.73|258.43|256.03|247.02|244.62|0
1651854300000|2022-05-06 16:25:00|255.61|253.21|257.05|254.65|258.5|256.1|253.82|251.42|0
1651854600000|2022-05-06 16:30:00|256.69|254.29|259.39|256.99|259.94|257.54|253.82|251.42|0
1651854900000|2022-05-06 16:35:00|259.94|257.54|256.92|254.52|261.39|258.99|252.27|249.87|0
1651855200000|2022-05-06 16:40:00|257.04|254.64|259.75|257.35|259.87|257.47|255.13|252.73|0
1651855500000|2022-05-06 16:45:00|259.5|257.1|258.66|256.26|261.56|259.16|258.66|256.26|0
1651855800000|2022-05-06 16:50:00|259.26|256.86|261.86|259.46|263.62|261.22|254.58|252.18|0
1651856100000|2022-05-06 16:55:00|261.07|258.67|269.14|266.74|270.37|267.97|260.95|258.55|0
1651856400000|2022-05-06 17:00:00|270.18|267.78|271.48|269.08|271.85|269.45|266.69|264.29|0
1651856700000|2022-05-06 17:05:00|271.35|268.95|267.42|265.02|271.35|268.95|264.38|261.98|0
1651857000000|2022-05-06 17:10:00|267.3|264.9|263.89|261.49|268.09|265.69|263.76|261.36|0
1651857300000|2022-05-06 17:15:00|264.13|261.73|253.24|250.84|265.34|262.94|252.64|250.24|0
1651857600000|2022-05-06 17:20:00|253|250.6|256.47|254.07|259.18|256.78|251.93|249.53|0
1651857900000|2022-05-06 17:25:00|255.75|253.35|257.53|255.13|259.95|257.55|253.76|251.36|0
1651858200000|2022-05-06 17:30:00|257.6|255.2|259.34|256.94|260.74|258.34|256.75|254.35|0
1651858500000|2022-05-06 17:35:00|259.64|257.24|253.88|251.48|261.83|259.43|251.97|249.57|0
1651858800000|2022-05-06 17:40:00|254.17|251.77|255.16|252.76|257.95|255.55|251.49|249.09|0
1651859100000|2022-05-06 17:45:00|255.52|253.12|252.59|250.19|257.44|255.04|251.28|248.88|0
1651859400000|2022-05-06 17:50:00|252.83|250.43|247.26|244.86|253.66|251.26|246.08|243.68|0
1651859700000|2022-05-06 17:55:00|247.02|244.62|247.02|244.62|247.73|245.33|245.61|243.21|0
1651860000000|2022-05-06 18:00:00|245.84|243.44|245.72|243.32|249.67|247.27|245.2|242.8|0
1651860300000|2022-05-06 18:05:00|245.25|242.85|240.01|237.61|245.25|242.85|240.01|237.61|0
1651860600000|2022-05-06 18:10:00|240.07|237.67|244.08|241.68|245.49|243.09|239.9|237.5|0
1651860900000|2022-05-06 18:15:00|244.55|242.15|243.49|241.09|247.36|244.96|243.26|240.86|0
1651861200000|2022-05-06 18:20:00|242.45|240.05|242.85|240.45|244.95|242.55|241.51|239.11|0
1651861500000|2022-05-06 18:25:00|242.09|239.69|240.7|238.3|242.91|240.51|238.73|236.33|0
1651861800000|2022-05-06 18:30:00|240.93|238.53|235.27|232.87|242.67|240.27|234.33|231.93|0
1651862100000|2022-05-06 18:35:00|237.82|235.42|238.52|236.12|240.6|238.2|237.26|234.86|0
1651862400000|2022-05-06 18:40:00|238.64|236.24|237.94|235.54|241.41|239.01|237.6|235.2|0
1651862700000|2022-05-06 18:45:00|237.48|235.08|244.2|241.8|244.2|241.8|237.08|234.68|0
1651863000000|2022-05-06 18:50:00|243.39|240.99|247.42|245.02|247.96|245.56|243.27|240.87|0
1651863300000|2022-05-06 18:55:00|248.07|245.67|241.4|239|249.26|246.86|241.4|239|0
1651863600000|2022-05-06 19:00:00|241.52|239.12|242.91|240.51|243.15|240.75|239.43|237.03|0
1651863900000|2022-05-06 19:05:00|242.1|239.7|238.05|235.65|243.61|241.21|236.78|234.38|0
1651864200000|2022-05-06 19:10:00|238.51|236.11|238.05|235.65|241.28|238.88|237.7|235.3|0
1651864500000|2022-05-06 19:15:00|238.16|235.76|239.83|237.43|240.24|237.84|235.98|233.58|0
1651864800000|2022-05-06 19:20:00|239.2|236.8|235.63|233.23|239.43|237.03|235.29|232.89|0
1651865100000|2022-05-06 19:25:00|235.98|233.58|240.12|237.72|241.62|239.22|234.6|232.2|0
1651865400000|2022-05-06 19:30:00|240.29|237.89|244.65|242.25|245.71|243.31|240|237.6|0
1651865700000|2022-05-06 19:35:00|245.12|242.72|255.55|253.15|255.91|253.51|245|242.6|0
1651866000000|2022-05-06 19:40:00|255.85|253.45|251.72|249.32|256.63|254.23|250.83|248.43|0
1651866300000|2022-05-06 19:45:00|252.32|249.92|256.38|253.98|259.04|256.64|250.06|247.66|0
1651866600000|2022-05-06 19:50:00|258.07|255.67|253.74|251.34|261.03|258.63|253.74|251.34|0
1651866900000|2022-05-06 19:55:00|253.44|251.04|253.62|251.22|255.06|252.66|251.12|248.72|0
1651867200000|2022-05-06 20:00:00|252.91|250.51|248.22|245.82|252.91|250.51|248.22|245.82|0
1651867500000|2022-05-06 20:05:00|248.1|245.7|246.92|244.52|252.42|250.02|246.44|244.04|0
1651867800000|2022-05-06 20:10:00|247.03|244.63|244.68|242.28|247.03|244.63|244.44|242.04|0
1652079900000|2022-05-09 07:05:00|237.3|234.9|237.7|235.3|238.11|235.71|235.75|233.35|0
1652080200000|2022-05-09 07:10:00|237.82|235.42|239.84|237.44|240.12|237.72|237.76|235.36|0
1652080500000|2022-05-09 07:15:00|239.78|237.38|236.2|233.8|240.3|237.9|236.15|233.75|0
1652080800000|2022-05-09 07:20:00|236.32|233.92|233|230.6|236.66|234.26|232.6|230.2|0
1652081100000|2022-05-09 07:25:00|232.77|230.37|233.85|231.45|234.43|232.03|232.03|229.63|0
1652081400000|2022-05-09 07:30:00|234.08|231.68|237.29|234.89|237.29|234.89|233.17|230.77|0
1652081700000|2022-05-09 07:35:00|237.52|235.12|236.94|234.54|238.03|235.63|236.08|233.68|0
1652082000000|2022-05-09 07:40:00|237.06|234.66|234.36|231.96|237.06|234.66|234.36|231.96|0
1652082300000|2022-05-09 07:45:00|234.42|232.02|234.93|232.53|235.33|232.93|233.85|231.45|0
1652082600000|2022-05-09 07:50:00|234.87|232.47|232.14|229.74|235.22|232.82|231.11|228.71|0
1652082900000|2022-05-09 07:55:00|232.25|229.85|231.7|229.3|233.41|231.01|226.75|224.35|0
1652083200000|2022-05-09 08:00:00|231.59|229.19|229.78|227.38|231.7|229.3|228.66|226.26|0
1652083500000|2022-05-09 08:05:00|229.72|227.32|231.7|229.3|231.81|229.41|228.99|226.59|0
1652083800000|2022-05-09 08:10:00|231.64|229.24|231.24|228.84|232.38|229.98|230.79|228.39|0
1652084100000|2022-05-09 08:15:00|231.07|228.67|229.78|227.38|232.37|229.97|229.49|227.09|0
1652084400000|2022-05-09 08:20:00|229.89|227.49|228.65|226.25|230.9|228.5|228.54|226.14|0
1652084700000|2022-05-09 08:25:00|228.76|226.36|228.53|226.13|229.83|227.43|227.75|225.35|0
1652085000000|2022-05-09 08:30:00|228.59|226.19|225.84|223.44|230.36|227.96|225.73|223.33|0
1652085300000|2022-05-09 08:35:00|225.78|223.38|227.5|225.1|227.5|225.1|225|222.6|0
1652085600000|2022-05-09 08:40:00|227.56|225.16|227.73|225.33|228.84|226.44|227.17|224.77|0
1652085900000|2022-05-09 08:45:00|227.78|225.38|230.41|228.01|230.64|228.24|227.78|225.38|0
1652086200000|2022-05-09 08:50:00|230.47|228.07|230.86|228.46|231.65|229.25|230.19|227.79|0
1652086500000|2022-05-09 08:55:00|230.97|228.57|230.29|227.89|231.59|229.19|229.23|226.83|0
1652086800000|2022-05-09 09:00:00|230.12|227.72|229.96|227.56|230.63|228.23|229.73|227.33|0
1652087100000|2022-05-09 09:05:00|230.18|227.78|229.5|227.1|230.46|228.06|229.06|226.66|0
1652087400000|2022-05-09 09:10:00|229.45|227.05|231.86|229.46|231.98|229.58|229.39|226.99|0
1652087700000|2022-05-09 09:15:00|231.98|229.58|230.56|228.16|232.2|229.8|229.72|227.32|0
1652088000000|2022-05-09 09:20:00|230.51|228.11|230.51|228.11|232.65|230.25|230|227.6|0
1652088300000|2022-05-09 09:25:00|230.4|228|227.59|225.19|231.07|228.67|227.26|224.86|0
1652088600000|2022-05-09 09:30:00|227.7|225.3|226.7|224.3|228.37|225.97|226.7|224.3|0
1652088900000|2022-05-09 09:35:00|226.64|224.24|225.36|222.96|226.92|224.52|224.92|222.52|0
1652089200000|2022-05-09 09:40:00|225.47|223.07|227.03|224.63|227.53|225.13|224.7|222.3|0
1652089500000|2022-05-09 09:45:00|226.92|224.52|225.75|223.35|227.36|224.96|224.92|222.52|0
1652089800000|2022-05-09 09:50:00|225.86|223.46|226.25|223.85|227.47|225.07|225.58|223.18|0
1652090100000|2022-05-09 09:55:00|226.19|223.79|226.91|224.51|227.08|224.68|224.25|221.85|0
1652090400000|2022-05-09 10:00:00|226.8|224.4|226.24|223.84|227.58|225.18|225.96|223.56|0
1652090700000|2022-05-09 10:05:00|226.35|223.95|225.79|223.39|227.35|224.95|225.07|222.67|0
1652091000000|2022-05-09 10:10:00|225.68|223.28|224.68|222.28|225.79|223.39|224.46|222.06|0
1652091300000|2022-05-09 10:15:00|224.46|222.06|225.23|222.83|226.01|223.61|224.4|222|0
1652091600000|2022-05-09 10:20:00|225.35|222.95|224.51|222.11|225.95|223.55|224.46|222.06|0
1652091900000|2022-05-09 10:25:00|224.68|222.28|224.34|221.94|225.17|222.77|223.02|220.62|0
1652092200000|2022-05-09 10:30:00|224.45|222.05|222.14|219.74|224.56|222.16|221.7|219.3|0
1652092500000|2022-05-09 10:35:00|221.92|219.52|220.16|217.76|222.25|219.85|220.16|217.76|0
1652092800000|2022-05-09 10:40:00|220.27|217.87|219.07|216.67|220.6|218.2|218.96|216.56|0
1652093100000|2022-05-09 10:45:00|219.12|216.72|219.94|217.54|219.94|217.54|217.11|214.71|0
1652093400000|2022-05-09 10:50:00|219.83|217.43|218.1|215.7|220.15|217.75|212.46|210.06|0
1652093700000|2022-05-09 10:55:00|218.05|215.65|218.64|216.24|219.41|217.01|217.45|215.05|0
1652094000000|2022-05-09 11:00:00|219.08|216.68|220.39|217.99|221.1|218.7|218.53|216.13|0
1652094300000|2022-05-09 11:05:00|220.22|217.82|219.84|217.44|221.82|219.42|219.51|217.11|0
1652094600000|2022-05-09 11:10:00|219.73|217.33|219.29|216.89|220.5|218.1|218.2|215.8|0
1652094900000|2022-05-09 11:15:00|218.97|216.57|218.25|215.85|219.73|217.33|217.66|215.26|0
1652095200000|2022-05-09 11:20:00|218.2|215.8|217.62|215.22|218.2|215.8|216.03|213.63|0
1652095500000|2022-05-09 11:25:00|217.51|215.11|217.19|214.79|217.84|215.44|216.86|214.46|0
1652095800000|2022-05-09 11:30:00|217.08|214.68|219.25|216.85|219.25|216.85|216.21|213.81|0
1652096100000|2022-05-09 11:35:00|219.36|216.96|218.59|216.19|220.89|218.49|218.38|215.98|0
1652096400000|2022-05-09 11:40:00|218.81|216.41|218.64|216.24|220.01|217.61|217.29|214.89|0
1652096700000|2022-05-09 11:45:00|218.7|216.3|221.65|219.25|221.76|219.36|218.05|215.65|0
1652097000000|2022-05-09 11:50:00|221.43|219.03|223.23|220.83|223.45|221.05|220.83|218.43|0
1652097300000|2022-05-09 11:55:00|223.34|220.94|223.67|221.27|224.88|222.48|222.23|219.83|0
1652097600000|2022-05-09 12:00:00|223.78|221.38|224.99|222.59|224.99|222.59|221.62|219.22|0
1652097900000|2022-05-09 12:05:00|225.1|222.7|224.35|221.95|227.45|225.05|222.7|220.3|0
1652098200000|2022-05-09 12:10:00|224.24|221.84|225.18|222.78|226.18|223.78|222.8|220.4|0
1652098500000|2022-05-09 12:15:00|225.07|222.67|222.97|220.57|225.41|223.01|222.58|220.18|0
1652098800000|2022-05-09 12:20:00|222.75|220.35|224.52|222.12|224.85|222.45|222.53|220.13|0
1652099100000|2022-05-09 12:25:00|224.4|222|222.42|220.02|224.51|222.11|222.42|220.02|0
1652099400000|2022-05-09 12:30:00|222.47|220.07|223.74|221.34|224.29|221.89|221.21|218.81|0
1652099700000|2022-05-09 12:35:00|223.63|221.23|226.95|224.55|226.95|224.55|223.19|220.79|0
1652100000000|2022-05-09 12:40:00|227.06|224.66|227.95|225.55|229.41|227.01|226.73|224.33|0
1652100300000|2022-05-09 12:45:00|228.29|225.89|227.95|225.55|229.07|226.67|226.28|223.88|0
1652100600000|2022-05-09 12:50:00|228.06|225.66|228.27|225.87|228.95|226.55|227.61|225.21|0
1652100900000|2022-05-09 12:55:00|228.21|225.81|225.65|223.25|228.33|225.93|225.54|223.14|0
1652101200000|2022-05-09 13:00:00|225.76|223.36|225.87|223.47|226.31|223.91|224.43|222.03|0
1652101500000|2022-05-09 13:05:00|226.2|223.8|226.31|223.91|226.65|224.25|224.98|222.58|0
1652101800000|2022-05-09 13:10:00|226.09|223.69|230.11|227.71|230.11|227.71|225.42|223.02|0
1652102100000|2022-05-09 13:15:00|230.56|228.16|227.42|225.02|230.78|228.38|227.31|224.91|0
1652102400000|2022-05-09 13:20:00|227.47|225.07|228.09|225.69|228.09|225.69|226.19|223.79|0
1652102700000|2022-05-09 13:25:00|227.98|225.58|225.91|223.51|228.65|226.25|225.91|223.51|0
1652103000000|2022-05-09 13:30:00|226.46|224.06|225.3|222.9|228.53|226.13|221.32|218.92|0
1652103300000|2022-05-09 13:35:00|226.74|224.34|228.08|225.68|231.68|229.28|223.3|220.9|0
1652103600000|2022-05-09 13:40:00|228.75|226.35|227.18|224.78|229.2|226.8|223.08|220.68|0
1652103900000|2022-05-09 13:45:00|227.57|225.17|220.66|218.26|227.57|225.17|217.76|215.36|0
1652104200000|2022-05-09 13:50:00|220.99|218.59|229.08|226.68|229.81|227.41|219.24|216.84|0
1652104500000|2022-05-09 13:55:00|228.86|226.46|223.85|221.45|228.97|226.57|221.86|219.46|0
1652104800000|2022-05-09 14:00:00|223.29|220.89|221.41|219.01|225.51|223.11|219|216.6|0
1652105100000|2022-05-09 14:05:00|221.3|218.9|214.97|212.57|222.85|220.45|214.97|212.57|0
1652105400000|2022-05-09 14:10:00|215.3|212.9|222.85|220.45|224.84|222.44|215.3|212.9|0
1652105700000|2022-05-09 14:15:00|222.41|220.01|219.61|217.21|224.84|222.44|218.63|216.23|0
1652106000000|2022-05-09 14:20:00|219.34|216.94|215.43|213.03|220.76|218.36|215.43|213.03|0
1652106300000|2022-05-09 14:25:00|214.89|212.49|214.57|212.17|217.71|215.31|213.71|211.31|0
1652106600000|2022-05-09 14:30:00|213.76|211.36|215.21|212.81|215.64|213.24|211.99|209.59|0
1652106900000|2022-05-09 14:35:00|214.94|212.54|209.32|206.92|215.32|212.92|209|206.6|0
1652107200000|2022-05-09 14:40:00|209.22|206.82|214.02|211.62|214.78|212.38|209.22|206.82|0
1652107500000|2022-05-09 14:45:00|214.67|212.27|215.04|212.64|217.04|214.64|213.27|210.87|0
1652107800000|2022-05-09 14:50:00|214.77|212.37|209.42|207.02|216.61|214.21|209.42|207.02|0
1652108100000|2022-05-09 14:55:00|209.53|207.13|208.34|205.94|211.98|209.58|206.54|204.14|0
1652108400000|2022-05-09 15:00:00|208.24|205.84|210.42|208.02|211.8|209.4|207.39|204.99|0
1652108700000|2022-05-09 15:05:00|210.31|207.91|209.99|207.59|210.31|207.91|207.51|205.11|0
1652109000000|2022-05-09 15:10:00|209.57|207.17|209.04|206.64|212.06|209.66|207.61|205.21|0
1652109300000|2022-05-09 15:15:00|208.83|206.43|209.88|207.48|212.33|209.93|208.61|206.21|0
1652109600000|2022-05-09 15:20:00|209.78|207.38|207.45|205.05|209.78|207.38|206.61|204.21|0
1652109900000|2022-05-09 15:25:00|207.24|204.84|205.66|203.26|207.56|205.16|205.14|202.74|0
1652110200000|2022-05-09 15:30:00|205.56|203.16|207.04|204.64|207.46|205.06|202.2|199.8|0
1652110500000|2022-05-09 15:35:00|207.15|204.75|211.69|209.29|212.01|209.61|206.31|203.91|0
1652110800000|2022-05-09 15:40:00|212.33|209.93|212.22|209.82|214.68|212.28|210.1|207.7|0
1652111100000|2022-05-09 15:45:00|211.9|209.5|210.25|207.85|212.7|210.3|209.61|207.21|0
1652111400000|2022-05-09 15:50:00|210.35|207.95|213.44|211.04|214.09|211.69|210.35|207.95|0
1652111700000|2022-05-09 15:55:00|213.77|211.37|212.37|209.97|214.95|212.55|211.2|208.8|0
1652112000000|2022-05-09 16:00:00|212.48|210.08|208.57|206.17|212.48|210.08|207.89|205.49|0
1652112300000|2022-05-09 16:05:00|208.62|206.22|213.68|211.28|216.65|214.25|208.2|205.8|0
1652112600000|2022-05-09 16:10:00|214.06|211.66|217.73|215.33|218.38|215.98|214.06|211.66|0
1652112900000|2022-05-09 16:15:00|217.51|215.11|216.53|213.65|220.35|217.95|215.45|212.57|0
1652113200000|2022-05-09 16:20:00|216.1|213.22|216.8|213.92|218.06|215.18|213.61|210.73|0
1652113500000|2022-05-09 16:25:00|216.86|213.98|214.08|211.2|217.84|214.96|212.43|209.55|0
1652113800000|2022-05-09 16:30:00|213.48|210.6|215.62|213.22|218.12|215.72|212.57|209.69|0
1652114100000|2022-05-09 16:35:00|215.84|213.44|209.2|206.32|215.84|213.44|209.2|206.32|0
1652114400000|2022-05-09 16:40:00|209.31|206.43|208.4|205.52|210.59|207.71|208.03|205.15|0
1652114700000|2022-05-09 16:45:00|207.93|205.05|207.5|204.62|208.46|205.58|206.55|203.67|0
1652115000000|2022-05-09 16:50:00|207.29|204.41|205.65|202.77|208.26|205.38|205.08|202.2|0
1652115300000|2022-05-09 16:55:00|205.44|202.56|205.52|202.64|207.63|204.75|205.32|202.44|0
1652115600000|2022-05-09 17:00:00|205.42|202.54|204.58|201.7|206.89|204.01|204.16|201.28|0
1652115900000|2022-05-09 17:05:00|204.47|201.59|204.86|202.46|206.05|203.41|204.37|201.49|0
1652116200000|2022-05-09 17:10:00|204.91|202.51|202.98|200.58|204.91|202.51|202.56|200.16|0
1652116500000|2022-05-09 17:15:00|202.87|200.47|206.22|203.82|206.85|204.45|202.77|200.37|0
1652116800000|2022-05-09 17:20:00|205.85|203.45|204.54|202.14|205.85|203.45|203.39|200.99|0
1652117100000|2022-05-09 17:25:00|204.64|202.24|208.86|206.46|209.34|206.94|204.59|202.19|0
1652117400000|2022-05-09 17:30:00|208.65|206.25|203.38|200.98|210.29|207.89|203.38|200.98|0
1652117700000|2022-05-09 17:35:00|203.64|201.24|203.17|200.77|203.64|201.24|201.61|199.21|0
1652118000000|2022-05-09 17:40:00|202.86|200.46|208.32|205.92|208.85|206.45|202.6|200.2|0
1652118300000|2022-05-09 17:45:00|208.43|206.03|205.89|203.49|209.7|207.3|205.52|203.12|0
1652118600000|2022-05-09 17:50:00|206.21|203.81|201.19|198.79|206.52|204.12|199.74|197.34|0
1652118900000|2022-05-09 17:55:00|200.98|198.58|203.73|201.33|205.51|203.11|200.77|198.37|0
1652119200000|2022-05-09 18:00:00|203.83|201.43|205.06|202.18|206.99|204.59|203.62|201.22|0
1652119500000|2022-05-09 18:05:00|205.12|202.24|203.54|200.66|206.38|203.5|201.98|199.1|0
1652119800000|2022-05-09 18:10:00|202.71|199.83|203.65|200.77|206.38|203.5|202.29|199.41|0
1652120100000|2022-05-09 18:15:00|203.54|200.66|207.11|204.23|208.06|205.18|203.54|200.66|0
1652120400000|2022-05-09 18:20:00|207.37|204.49|202.54|199.66|207.64|204.76|201.97|199.09|0
1652120700000|2022-05-09 18:25:00|202.6|199.72|201.97|199.09|202.81|199.93|200.21|197.33|0
1652121000000|2022-05-09 18:30:00|202.07|199.19|201.81|198.93|202.49|199.61|198.14|195.26|0
1652121300000|2022-05-09 18:35:00|200.83|197.95|201.65|198.77|204.47|201.59|200.31|197.43|0
1652121600000|2022-05-09 18:40:00|201.24|198.36|201.91|199.03|203.11|200.23|200.56|197.68|0
1652121900000|2022-05-09 18:45:00|201.55|198.67|201.96|199.08|206.36|203.48|201.34|198.46|0
1652122200000|2022-05-09 18:50:00|201.86|198.98|204.57|201.69|205.57|202.69|199.37|196.49|0
1652122500000|2022-05-09 18:55:00|204.26|201.38|206.78|203.9|208.58|205.7|204.26|201.38|0
1652122800000|2022-05-09 19:00:00|208.26|205.38|206.35|203.47|211.13|208.25|205.51|202.63|0
1652123100000|2022-05-09 19:05:00|205.88|203|206.46|203.58|211.66|208.78|205.51|202.63|0
1652123400000|2022-05-09 19:10:00|206.03|203.15|211.23|208.35|212.25|209.37|206.03|203.15|0
1652123700000|2022-05-09 19:15:00|211.66|208.78|206.39|203.51|212.52|209.64|205.28|202.4|0
1652124000000|2022-05-09 19:20:00|206.34|203.46|200.78|197.9|206.34|203.46|200.06|197.18|0
1652124300000|2022-05-09 19:25:00|200.37|197.49|200.24|197.36|201.09|198.21|197.37|194.49|0
1652124600000|2022-05-09 19:30:00|200.34|197.46|199.15|196.27|200.7|197.82|196.84|193.96|0
1652124900000|2022-05-09 19:35:00|199.46|196.58|200.07|197.19|200.69|197.81|197.4|194.52|0
1652125200000|2022-05-09 19:40:00|199.87|196.99|196.13|193.73|199.87|196.99|195.32|192.92|0
1652125500000|2022-05-09 19:45:00|196.24|193.84|191.71|188.83|197.05|194.65|191.71|188.83|0
1652125800000|2022-05-09 19:50:00|192.82|189.94|191.3|188.42|192.82|189.94|188.41|185.53|0
1652126100000|2022-05-09 19:55:00|191.91|189.03|198.48|195.6|198.48|195.6|191.91|189.03|0
1652126400000|2022-05-09 20:00:00|198.68|195.8|199.94|197.06|200.94|198.06|197.3|194.42|0
1652126700000|2022-05-09 20:05:00|199.83|196.95|200.04|197.16|202.31|199.43|198.86|195.98|0
1652127000000|2022-05-09 20:10:00|200.14|197.26|202|199.12|202.52|199.64|199.73|196.85|0
1652127300000|2022-05-09 20:15:00|201.69|198.81|199.96|196.6|202.08|198.81|199.86|196.5|0
1652127600000|2022-05-09 20:20:00|200.01|196.65|199.96|196.6|200.17|196.81|199.86|196.5|0
1652127900000|2022-05-09 20:25:00|200.06|196.7|199.03|195.67|200.37|197.01|198.52|195.16|0
1652128200000|2022-05-09 20:30:00|199.14|195.78|198.21|194.85|199.96|196.6|197.91|194.55|0
1652128500000|2022-05-09 20:35:00|198.32|194.96|198.01|194.65|198.62|195.26|197.6|194.24|0
1652128800000|2022-05-09 20:40:00|198.11|194.75|197.95|194.59|198.11|194.75|197.39|194.03|0
1652129100000|2022-05-09 20:45:00|198|194.64|198.31|194.95|198.62|195.26|197.7|194.34|0
1652129400000|2022-05-09 20:50:00|198.26|194.9|198.25|194.89|198.46|195.1|197.7|194.34|0
1652129700000|2022-05-09 20:55:00|198.31|194.95|197.77|194.97|198.41|195.05|197.69|194.33|0
1652130000000|2022-05-09 21:00:00|197.76|194.96|198.61|195.81|198.67|195.87|197.11|194.31|0
1652130300000|2022-05-09 21:05:00|198.58|195.78|198.62|195.82|198.69|195.89|198.55|195.75|0
1652130600000|2022-05-09 21:10:00|198.66|195.86|198.66|195.86|198.67|195.87|198.61|195.81|0
1652130900000|2022-05-09 21:15:00|198.61|195.81|198.59|195.79|198.73|195.93|198.48|195.68|0
1652131200000|2022-05-09 21:20:00|198.58|195.78|198.48|195.68|198.7|195.9|198.34|195.54|0
1652131500000|2022-05-09 21:25:00|198.61|195.81|198.21|195.41|198.61|195.81|198.2|195.4|0
1652131800000|2022-05-09 21:30:00|198.2|195.4|198.09|195.29|198.3|195.5|197.97|195.17|0
1652132100000|2022-05-09 21:35:00|198.03|195.23|198.03|195.23|198.03|195.23|197.94|195.14|0
1652132400000|2022-05-09 21:40:00|198.01|195.21|198.03|195.23|198.18|195.38|197.88|195.08|0
1652132700000|2022-05-09 21:45:00|198.01|195.21|198.05|195.25|198.14|195.34|198.01|195.21|0
1652133000000|2022-05-09 21:50:00|198.08|195.28|198.41|195.61|198.41|195.61|198.08|195.28|0
1652133300000|2022-05-09 21:55:00|198.42|195.62|199.15|196.35|199.35|196.55|198.42|195.62|0
1652133600000|2022-05-09 22:00:00|199.79|196.99|200.51|197.71|202.43|199.63|199.79|196.99|0
1652133900000|2022-05-09 22:05:00|200.46|197.66|200.36|197.56|201.33|198.53|200.36|197.56|0
1652134200000|2022-05-09 22:10:00|200.46|197.66|201.38|198.58|201.38|198.58|199.74|196.94|0
1652134500000|2022-05-09 22:15:00|201.59|198.79|201.9|199.1|202.21|199.41|201.28|198.48|0
1652134800000|2022-05-09 22:20:00|201.95|199.15|202.05|199.25|202.42|199.62|201.69|198.89|0
1652135100000|2022-05-09 22:25:00|202.15|199.35|202.1|199.3|202.31|199.51|202|199.2|0
1652135400000|2022-05-09 22:30:00|202.2|199.4|203.24|200.44|203.45|200.65|202.05|199.25|0
1652135700000|2022-05-09 22:35:00|203.34|200.54|203.34|200.54|203.55|200.75|203.24|200.44|0
1652136000000|2022-05-09 22:40:00|203.24|200.44|202.82|200.02|203.34|200.54|202.61|199.81|0
1652136300000|2022-05-09 22:45:00|202.87|200.07|203.44|200.64|203.44|200.64|202.4|199.6|0
1652136600000|2022-05-09 22:50:00|203.23|200.43|203.02|200.22|203.23|200.43|202.82|200.02|0
1652136900000|2022-05-09 22:55:00|202.97|200.17|202.92|200.12|203.13|200.33|202.4|199.6|0
1652137200000|2022-05-09 23:00:00|203.02|200.22|202.81|200.01|203.12|200.32|202.6|199.8|0
1652137500000|2022-05-09 23:05:00|202.86|200.06|202.5|199.7|203.07|200.27|202.5|199.7|0
1652137800000|2022-05-09 23:10:00|202.55|199.75|200.99|198.19|202.6|199.8|200.99|198.19|0
1652138100000|2022-05-09 23:15:00|201.05|198.25|200.99|198.19|201.25|198.45|200.12|197.32|0
1652138400000|2022-05-09 23:20:00|201.05|198.25|200.32|197.52|201.66|198.86|200.01|197.21|0
1652138700000|2022-05-09 23:25:00|200.42|197.62|200.22|197.42|200.42|197.62|199.29|196.49|0
1652139000000|2022-05-09 23:30:00|200.11|197.31|200.83|198.03|200.83|198.03|199.91|197.11|0
1652139300000|2022-05-09 23:35:00|200.88|198.08|200.88|198.08|201.09|198.29|200.11|197.31|0
1652139600000|2022-05-09 23:40:00|200.98|198.18|201.55|198.75|202.17|199.37|200.73|197.93|0
1652139900000|2022-05-09 23:45:00|201.65|198.85|200.83|198.03|202.27|199.47|200.83|198.03|0
1652140200000|2022-05-09 23:50:00|200.72|197.92|201.65|198.85|202.01|199.21|200.72|197.92|0
1652140500000|2022-05-09 23:55:00|201.55|198.75|202.47|199.67|202.99|200.19|201.55|198.75|0
1652140800000|2022-05-10 00:00:00|202.52|199.72|199.89|197.09|202.79|199.99|199.79|196.99|0
1652141100000|2022-05-10 00:05:00|199.94|197.14|198.86|196.06|200.1|197.3|198.86|196.06|0
1652141400000|2022-05-10 00:10:00|199.17|196.37|194.71|191.35|199.17|196.37|194.71|191.35|0
1652141700000|2022-05-10 00:15:00|194.66|191.3|189.25|185.89|194.66|191.3|187.57|184.21|0
1652142000000|2022-05-10 00:20:00|189.5|186.14|190.08|186.44|190.44|187.08|188.06|184.7|0
1652142300000|2022-05-10 00:25:00|189.98|186.34|190.38|186.74|191.28|187.64|189.49|185.85|0
1652142600000|2022-05-10 00:30:00|190.63|186.99|192.12|188.48|192.33|188.69|190.28|186.64|0
1652142900000|2022-05-10 00:35:00|192.28|188.64|191.07|187.43|193.08|189.44|190.97|187.33|0
1652143200000|2022-05-10 00:40:00|191.17|187.53|192.72|189.08|192.87|189.23|189.78|186.14|0
1652143500000|2022-05-10 00:45:00|192.67|189.03|190.67|187.03|192.97|189.33|190.67|187.03|0
1652143800000|2022-05-10 00:50:00|190.77|187.13|191.47|187.83|191.77|188.13|190.07|186.43|0
1652144100000|2022-05-10 00:55:00|191.37|187.73|191.97|188.33|192.47|188.83|191.17|187.53|0
1652144400000|2022-05-10 01:00:00|192.31|188.67|191.31|187.67|192.51|188.87|190.47|186.83|0
1652144700000|2022-05-10 01:05:00|191.46|187.82|196.04|192.4|196.14|192.5|191.31|187.67|0
1652145000000|2022-05-10 01:10:00|195.99|192.35|195.58|191.94|196.91|193.27|193.97|190.33|0
1652145300000|2022-05-10 01:15:00|195.63|191.99|195.89|192.25|197.51|193.87|195.38|191.74|0
1652145600000|2022-05-10 01:20:00|195.99|192.35|194.67|191.03|196.5|192.86|194.42|190.78|0
1652145900000|2022-05-10 01:25:00|194.77|191.13|195.07|191.43|195.98|192.34|193.96|190.32|0
1652146200000|2022-05-10 01:30:00|194.97|191.33|195.22|191.58|195.68|192.04|193.86|190.22|0
1652146500000|2022-05-10 01:35:00|195.32|191.68|194.86|191.22|195.37|191.73|193.25|189.61|0
1652146800000|2022-05-10 01:40:00|194.81|191.17|194.16|190.52|196.54|192.9|194.16|190.52|0
1652147100000|2022-05-10 01:45:00|194.26|190.62|194.91|191.27|195.21|191.57|193.55|189.91|0
1652147400000|2022-05-10 01:50:00|195.11|191.47|199.75|196.11|199.75|196.11|195.01|191.37|0
1652147700000|2022-05-10 01:55:00|199.85|196.21|200.82|197.18|202.12|198.48|199.75|196.11|0
1652148000000|2022-05-10 02:00:00|201.08|197.44|201.29|197.65|202.01|198.37|200.41|196.77|0
1652148300000|2022-05-10 02:05:00|200.02|196.38|201|197.36|201|197.36|198.43|194.79|0
1652148600000|2022-05-10 02:10:00|201.31|197.67|202.24|198.6|202.5|198.86|201.2|197.56|0
1652148900000|2022-05-10 02:15:00|202.34|198.7|202.03|198.39|202.39|198.75|200.79|197.15|0
1652149200000|2022-05-10 02:20:00|202.18|198.54|201.82|198.18|202.65|199.01|201.61|197.97|0
1652149500000|2022-05-10 02:25:00|201.92|198.28|205.36|201.72|205.46|201.82|201.82|198.18|0
1652149800000|2022-05-10 02:30:00|205.15|201.51|202.57|198.93|205.57|201.93|202.36|198.72|0
1652150100000|2022-05-10 02:35:00|202.62|198.98|204.34|200.7|204.34|200.7|202.26|198.62|0
1652150400000|2022-05-10 02:40:00|204.39|200.75|202.88|199.24|204.39|200.75|202.46|198.82|0
1652150700000|2022-05-10 02:45:00|202.77|199.13|202.82|199.18|203.55|199.91|202.46|198.82|0
1652151000000|2022-05-10 02:50:00|202.87|199.23|202.77|199.13|203.6|199.96|202.46|198.82|0
1652151300000|2022-05-10 02:55:00|202.87|199.23|202.56|198.92|203.29|199.65|202.04|198.4|0
1652151600000|2022-05-10 03:00:00|202.66|199.02|203.81|200.17|203.81|200.17|202.56|198.92|0
1652151900000|2022-05-10 03:05:00|203.65|200.01|203.8|200.16|204.64|201|202.66|199.02|0
1652152200000|2022-05-10 03:10:00|203.6|199.96|202.81|199.17|203.96|200.32|202.55|198.91|0
1652152500000|2022-05-10 03:15:00|202.76|199.12|202.6|198.96|203.33|199.69|202.08|198.44|0
1652152800000|2022-05-10 03:20:00|202.55|198.91|200.99|197.35|202.76|199.12|200.37|196.73|0
1652153100000|2022-05-10 03:25:00|201.04|197.4|201.71|198.07|201.92|198.28|200.58|196.94|0
1652153400000|2022-05-10 03:30:00|201.76|198.12|201.45|197.81|201.76|198.12|200.88|197.24|0
1652153700000|2022-05-10 03:35:00|201.5|197.86|202.33|198.69|202.54|198.9|201.24|197.6|0
1652154000000|2022-05-10 03:40:00|202.38|198.74|202.75|199.11|203.53|199.89|202.23|198.59|0
1652154300000|2022-05-10 03:45:00|202.64|199|204.04|200.4|204.1|200.46|202.64|199|0
1652154600000|2022-05-10 03:50:00|204.31|200.67|204.52|200.88|204.73|201.09|204.04|200.4|0
1652154900000|2022-05-10 03:55:00|204.62|200.98|204.72|201.08|204.72|201.08|204.2|200.56|0
1652155200000|2022-05-10 04:00:00|204.62|200.98|204.62|200.98|204.72|201.08|204.2|200.56|0
1652155500000|2022-05-10 04:05:00|204.67|201.03|204.51|200.87|204.72|201.08|204.09|200.45|0
1652155800000|2022-05-10 04:10:00|204.4|200.76|204.3|200.66|204.72|201.08|204.09|200.45|0
1652156100000|2022-05-10 04:15:00|204.19|200.55|204.19|200.55|204.51|200.87|203.77|200.13|0
1652156400000|2022-05-10 04:20:00|204.29|200.65|203.98|200.34|204.5|200.86|203.87|200.23|0
1652156700000|2022-05-10 04:25:00|204.08|200.44|204.29|200.65|204.61|200.97|203.98|200.34|0
1652157000000|2022-05-10 04:30:00|204.39|200.75|204.08|200.44|204.71|201.07|204.08|200.44|0
1652157300000|2022-05-10 04:35:00|204.18|200.54|204.39|200.75|204.7|201.06|203.66|200.02|0
1652157600000|2022-05-10 04:40:00|204.34|200.7|204.49|200.85|204.6|200.96|204.28|200.64|0
1652157900000|2022-05-10 04:45:00|204.33|200.69|204.49|200.85|204.7|201.06|204.28|200.64|0
1652158200000|2022-05-10 04:50:00|204.39|200.75|204.07|200.43|204.59|200.95|204.07|200.43|0
1652158500000|2022-05-10 04:55:00|203.86|200.22|204.17|200.53|204.7|201.06|203.65|200.01|0
1652158800000|2022-05-10 05:00:00|204.12|200.48|203.65|200.01|204.69|201.05|203.33|199.69|0
1652159100000|2022-05-10 05:05:00|203.75|200.11|206.16|202.52|206.58|202.94|203.7|200.06|0
1652159400000|2022-05-10 05:10:00|206.26|202.62|206.58|202.94|206.58|202.94|206.26|202.62|0
1652159700000|2022-05-10 05:15:00|206.47|202.83|206.47|202.83|206.58|202.94|205.68|202.04|0
1652160000000|2022-05-10 05:20:00|206.42|202.78|205.42|201.78|207.22|203.58|203.96|200.32|0
1652160300000|2022-05-10 05:25:00|205.47|201.83|206.83|203.19|207.2|203.56|205.31|201.67|0
1652160600000|2022-05-10 05:30:00|206.89|203.25|207.73|204.09|207.94|204.3|206.68|203.04|0
1652160900000|2022-05-10 05:35:00|207.83|204.19|207.94|204.3|207.94|204.3|207.57|203.93|0
1652161200000|2022-05-10 05:40:00|207.83|204.19|207.41|203.77|207.88|204.24|207.09|203.45|0
1652161500000|2022-05-10 05:45:00|207.46|203.82|207.93|204.29|207.93|204.29|207.41|203.77|0
1652161800000|2022-05-10 05:50:00|207.83|204.19|206.29|202.65|209.25|205.61|206.14|202.5|0
1652162100000|2022-05-10 05:55:00|206.35|202.71|205.77|202.13|206.98|203.34|205.77|202.13|0
1652162400000|2022-05-10 06:00:00|205.82|202.18|208.46|204.82|208.67|205.03|204.93|201.29|0
1652162700000|2022-05-10 06:05:00|208.56|204.92|208.14|204.5|209.83|206.19|207.82|204.18|0
1652163000000|2022-05-10 06:10:00|208.03|204.39|210.2|206.56|210.26|206.62|207.92|204.28|0
1652163300000|2022-05-10 06:15:00|210.15|206.51|209.19|205.55|210.15|206.51|209.09|205.45|0
1652163600000|2022-05-10 06:20:00|209.35|205.71|210.25|206.61|210.25|206.61|209.35|205.71|0
1652163900000|2022-05-10 06:25:00|210.14|206.5|208.97|205.33|210.25|206.61|208.81|205.17|0
1652164200000|2022-05-10 06:30:00|209.08|205.44|209.87|206.23|210.25|206.61|209.08|205.44|0
1652164500000|2022-05-10 06:35:00|209.82|206.18|211.1|207.46|211.42|207.78|209.77|206.13|0
1652164800000|2022-05-10 06:40:00|211.31|207.67|213.13|209.49|213.34|209.7|210.93|207.29|0
1652165100000|2022-05-10 06:45:00|213.24|209.6|211.46|207.82|216.39|212.75|210.87|207.23|0
1652165400000|2022-05-10 06:50:00|211.51|207.87|212.42|208.78|213.22|209.58|210.71|207.07|0
1652165700000|2022-05-10 06:55:00|212.47|208.83|212.47|208.83|213.28|209.64|212.31|208.67|0
1652166000000|2022-05-10 07:00:00|212.74|209.1|210.38|206.74|212.74|209.1|210.38|206.74|0
1652166300000|2022-05-10 07:05:00|210.23|207.11|209.96|206.84|212.53|209.41|209.96|206.84|0
1652166600000|2022-05-10 07:10:00|209.8|206.68|209.59|206.47|210.07|206.95|207.89|204.77|0
1652166900000|2022-05-10 07:15:00|209.64|206.52|210.01|206.89|211.72|208.6|208.42|205.3|0
1652167200000|2022-05-10 07:20:00|209.9|206.78|212.58|209.46|212.58|209.46|209.9|206.78|0
1652167500000|2022-05-10 07:25:00|212.36|209.24|211.34|208.22|212.9|209.78|211.18|208.06|0
1652167800000|2022-05-10 07:30:00|211.39|208.27|207.51|204.39|211.39|208.27|206.93|203.81|0
1652168100000|2022-05-10 07:35:00|207.56|204.44|210.32|207.2|210.75|207.63|207.35|204.23|0
1652168400000|2022-05-10 07:40:00|210.27|207.15|207.4|204.28|211.28|208.16|207.4|204.28|0
1652168700000|2022-05-10 07:45:00|207.66|204.54|206.39|203.27|208.19|205.07|205.6|202.48|0
1652169000000|2022-05-10 07:50:00|206.71|203.59|205.39|202.27|208.24|205.12|205.13|202.01|0
1652169300000|2022-05-10 07:55:00|205.44|202.32|205.86|202.74|207.39|204.27|204.86|201.74|0
1652169600000|2022-05-10 08:00:00|205.97|202.85|206.28|203.16|206.91|203.79|205.02|201.9|0
1652169900000|2022-05-10 08:05:00|206.12|203|208.97|205.85|208.97|205.85|205.49|202.37|0
1652170200000|2022-05-10 08:10:00|208.87|205.75|207.33|204.21|209.4|206.28|207.33|204.21|0
1652170500000|2022-05-10 08:15:00|207.49|204.37|209.98|206.86|209.98|206.86|207.49|204.37|0
1652170800000|2022-05-10 08:20:00|209.93|206.81|211.48|208.36|211.63|208.51|209.66|206.54|0
1652171100000|2022-05-10 08:25:00|211.37|208.25|212.06|208.94|212.6|209.48|210.3|207.18|0
1652171400000|2022-05-10 08:30:00|212.01|208.89|211.38|208.98|212.65|209.53|210.95|208.08|0
1652171700000|2022-05-10 08:35:00|211.27|208.87|211.16|208.76|211.38|208.98|210.46|208.06|0
1652172000000|2022-05-10 08:40:00|211.05|208.65|210.19|207.79|211.05|208.65|209.34|206.94|0
1652172300000|2022-05-10 08:45:00|210.52|208.12|210.84|208.44|211.37|208.97|209.87|207.47|0
1652172600000|2022-05-10 08:50:00|210.89|208.49|209.49|207.09|211.32|208.92|209.49|207.09|0
1652172900000|2022-05-10 08:55:00|209.6|207.2|210.72|208.32|211.05|208.65|209.55|207.15|0
1652173200000|2022-05-10 09:00:00|210.77|208.37|210.67|208.27|211.31|208.91|209.97|207.57|0
1652173500000|2022-05-10 09:05:00|210.61|208.21|211.36|208.96|211.36|208.96|210.56|208.16|0
1652173800000|2022-05-10 09:10:00|212.44|210.04|212.49|210.09|212.54|210.14|211.58|209.18|0
1652174100000|2022-05-10 09:15:00|212.44|210.04|210.93|208.53|212.65|210.25|210.61|208.21|0
1652174400000|2022-05-10 09:20:00|210.82|208.42|210.44|208.04|211.68|209.28|209.96|207.56|0
1652174700000|2022-05-10 09:25:00|210.39|207.99|209.96|207.56|210.71|208.31|209.64|207.24|0
1652175000000|2022-05-10 09:30:00|210.07|207.67|210.97|208.57|211.19|208.79|210.07|207.67|0
1652175300000|2022-05-10 09:35:00|211.03|208.63|212.32|209.92|212.32|209.92|210.28|207.88|0
1652175600000|2022-05-10 09:40:00|212.37|209.97|210.6|208.2|212.48|210.08|210.49|208.09|0
1652175900000|2022-05-10 09:45:00|210.49|208.09|209.47|207.07|210.81|208.41|209.2|206.8|0
1652176200000|2022-05-10 09:50:00|209.58|207.18|207.18|204.78|210.27|207.87|207.18|204.78|0
1652176500000|2022-05-10 09:55:00|207.13|204.73|206.27|203.15|207.6|205.2|205.49|203.09|0
1652176800000|2022-05-10 10:00:00|206.37|203.25|206.27|203.15|207.22|204.1|205.42|202.3|0
1652177100000|2022-05-10 10:05:00|206.37|203.25|206.58|203.46|208.28|205.16|206.16|203.04|0
1652177400000|2022-05-10 10:10:00|206.69|203.57|206.58|203.46|207.64|204.52|206.26|203.14|0
1652177700000|2022-05-10 10:15:00|206.68|203.56|207.53|204.41|207.53|204.41|205.26|202.14|0
1652178000000|2022-05-10 10:20:00|207.58|204.46|208.85|205.73|209.02|205.9|207.1|203.98|0
1652178300000|2022-05-10 10:25:00|208.49|206.09|207.91|205.51|208.65|206.25|207.48|205.08|0
1652178600000|2022-05-10 10:30:00|207.7|205.3|209.82|207.42|209.82|207.42|207.7|205.3|0
1652178900000|2022-05-10 10:35:00|209.72|207.32|209.29|206.89|209.93|207.53|209.07|206.67|0
1652179200000|2022-05-10 10:40:00|209.39|206.99|209.18|206.78|209.93|207.53|208.86|206.46|0
1652179500000|2022-05-10 10:45:00|209.12|206.72|207.26|204.86|209.93|207.53|206.73|204.33|0
1652179800000|2022-05-10 10:50:00|207.16|204.76|205.67|203.27|207.79|205.39|205.51|203.11|0
1652180100000|2022-05-10 10:55:00|205.62|203.22|206.8|204.4|207.81|205.41|205.46|203.06|0
1652180400000|2022-05-10 11:00:00|206.75|204.35|204.96|202.56|207.81|205.41|204.96|202.56|0
1652180700000|2022-05-10 11:05:00|205.27|202.87|206.74|204.34|206.95|204.55|204.36|201.96|0
1652181000000|2022-05-10 11:10:00|206.85|204.45|206.21|203.81|206.85|204.45|205.68|203.28|0
1652181300000|2022-05-10 11:15:00|206.32|203.92|204.21|201.81|206.32|203.92|204|201.6|0
1652181600000|2022-05-10 11:20:00|204|201.6|204.11|201.71|204.63|202.23|202.8|200.4|0
1652181900000|2022-05-10 11:25:00|203.79|201.39|204.79|202.39|205|202.6|202.7|200.3|0
1652182200000|2022-05-10 11:30:00|204.58|202.18|205.79|203.39|206.97|204.57|203.64|201.24|0
1652182500000|2022-05-10 11:35:00|205.74|203.34|205.85|203.45|206.06|203.66|205.22|202.82|0
1652182800000|2022-05-10 11:40:00|205.9|203.5|203.64|201.24|205.95|203.55|203.64|201.24|0
1652183100000|2022-05-10 11:45:00|203.53|201.13|205.95|203.55|206.26|203.86|203.43|201.03|0
1652183400000|2022-05-10 11:50:00|206.16|203.76|203.42|201.02|206.21|203.81|203.42|201.02|0
1652183700000|2022-05-10 11:55:00|203.32|200.92|205.94|203.54|206.15|203.75|203.32|200.92|0
1652184000000|2022-05-10 12:00:00|205.89|203.49|206.69|204.29|208.02|205.62|205.73|203.33|0
1652184300000|2022-05-10 12:05:00|206.79|204.39|207.64|205.24|208.7|206.3|206.48|204.08|0
1652184600000|2022-05-10 12:10:00|207.75|205.35|208.91|206.51|209.18|206.78|207.75|205.35|0
1652184900000|2022-05-10 12:15:00|209.02|206.62|209.66|207.26|209.87|207.47|207.9|205.5|0
1652185200000|2022-05-10 12:20:00|209.81|207.41|207.96|205.56|209.87|207.47|207.96|205.56|0
1652185500000|2022-05-10 12:25:00|208.07|205.67|210.26|207.86|210.47|208.07|208.07|205.67|0
1652185800000|2022-05-10 12:30:00|210.15|207.75|210.47|208.07|211.65|209.25|209.4|207|0
1652186100000|2022-05-10 12:35:00|210.57|208.17|214.12|211.72|214.12|211.72|210.41|208.01|0
1652186400000|2022-05-10 12:40:00|214.22|211.82|212.93|210.53|214.66|212.26|212.71|210.31|0
1652186700000|2022-05-10 12:45:00|212.87|210.47|212.5|210.1|213.68|211.28|212.07|209.67|0
1652187000000|2022-05-10 12:50:00|212.6|210.2|216.11|213.71|216.28|213.88|212.39|209.99|0
1652187300000|2022-05-10 12:55:00|216.06|213.66|217.41|215.01|218.24|215.84|215.41|213.01|0
1652187600000|2022-05-10 13:00:00|217.58|215.18|219.52|217.12|222.92|220.52|217.47|215.07|0
1652187900000|2022-05-10 13:05:00|219.41|217.01|218.26|215.86|219.63|217.23|217.98|215.58|0
1652188200000|2022-05-10 13:10:00|218.2|215.8|218.31|215.91|219.63|217.23|217.87|215.47|0
1652188500000|2022-05-10 13:15:00|218.09|215.69|217.43|215.03|219.29|216.89|217.32|214.92|0
1652188800000|2022-05-10 13:20:00|217.32|214.92|218.74|216.34|219.18|216.78|217.32|214.92|0
1652189100000|2022-05-10 13:25:00|218.63|216.23|219.62|217.22|219.62|217.22|217.98|215.58|0
1652189400000|2022-05-10 13:30:00|220.94|218.54|220.72|218.32|226.1|223.7|220.39|217.99|0
1652189700000|2022-05-10 13:35:00|219.51|217.11|219.01|216.61|220.17|217.77|215.09|212.69|0
1652190000000|2022-05-10 13:40:00|218.96|216.56|215.05|212.65|218.96|216.56|214.51|212.11|0
1652190300000|2022-05-10 13:45:00|214.51|212.11|209.99|207.59|214.62|212.22|209.14|206.74|0
1652190600000|2022-05-10 13:50:00|209.46|207.06|213.1|210.7|214.5|212.1|208.93|206.53|0
1652190900000|2022-05-10 13:55:00|212.88|210.48|218.19|215.79|218.19|215.79|212.56|210.16|0
1652191200000|2022-05-10 14:00:00|218.63|216.23|219.83|217.43|220.27|217.87|214.5|212.1|0
1652191500000|2022-05-10 14:05:00|219.94|217.54|218.52|216.12|222.48|220.08|217.92|215.52|0
1652191800000|2022-05-10 14:10:00|219.28|216.88|215.79|213.39|220.93|218.53|213.85|211.45|0
1652192100000|2022-05-10 14:15:00|215.36|212.96|216.22|213.82|219.17|216.77|214.82|212.42|0
1652192400000|2022-05-10 14:20:00|216.39|213.99|211.12|208.72|220.34|217.94|208.97|206.57|0
1652192700000|2022-05-10 14:25:00|211.01|208.61|208.97|206.57|211.76|209.36|206.42|204.02|0
1652193000000|2022-05-10 14:30:00|208.86|206.46|206.31|203.91|210.15|207.75|205.14|202.74|0
1652193300000|2022-05-10 14:35:00|206.94|204.54|201.88|199.48|206.94|204.54|201.88|199.48|0
1652193600000|2022-05-10 14:40:00|202.19|199.79|200.95|198.55|202.19|199.79|194.09|191.69|0
1652193900000|2022-05-10 14:45:00|200.74|198.34|195.85|193.45|201.76|199.36|194.52|192.12|0
1652194200000|2022-05-10 14:50:00|195.14|192.74|198.22|195.82|198.94|196.54|192.38|189.98|0
1652194500000|2022-05-10 14:55:00|197.81|195.41|195.08|192.68|198.37|195.97|194.42|192.02|0
1652194800000|2022-05-10 15:00:00|194.62|192.22|192.18|189.78|197.7|195.3|190.86|188.46|0
1652195100000|2022-05-10 15:05:00|192.38|189.98|189.57|187.17|193.13|190.73|186.63|184.23|0
1652195400000|2022-05-10 15:10:00|189.82|187.42|187.52|185.12|192.13|189.73|187.52|185.12|0
1652195700000|2022-05-10 15:15:00|187.13|184.73|194.05|191.65|194.1|191.7|186.13|183.73|0
1652196000000|2022-05-10 15:20:00|194.15|191.75|188.61|186.21|194.15|191.75|188.26|185.86|0
1652196300000|2022-05-10 15:25:00|188.71|186.31|193.32|190.92|193.82|191.42|185.19|182.79|0
1652196600000|2022-05-10 15:30:00|193.72|191.32|190.51|188.11|194.83|192.43|187.23|184.83|0
1652196900000|2022-05-10 15:35:00|190.71|188.31|198.29|195.89|199.01|196.61|190.41|188.01|0
1652197200000|2022-05-10 15:40:00|197.98|195.58|195.63|193.23|199.62|197.22|194.01|191.61|0
1652197500000|2022-05-10 15:45:00|195.94|193.54|190.69|188.29|196.04|193.64|190.69|188.29|0
1652197800000|2022-05-10 15:50:00|190.49|188.09|190.88|188.48|191.19|188.79|186.9|184.5|0
1652198100000|2022-05-10 15:55:00|190.83|188.43|192.09|189.69|194.01|191.61|186.01|183.61|0
1652198400000|2022-05-10 16:00:00|192.49|190.09|196.04|193.64|196.44|194.04|190.83|188.43|0
1652198700000|2022-05-10 16:05:00|196.24|193.84|188.78|186.38|196.44|194.04|188.48|186.08|0
1652199000000|2022-05-10 16:10:00|188.48|186.08|190.47|188.07|192.79|190.39|187.19|184.79|0
1652199300000|2022-05-10 16:15:00|189.87|187.47|188.48|186.08|193.29|190.89|188.23|185.83|0
1652199600000|2022-05-10 16:20:00|188.38|185.98|187.88|185.48|190.07|187.67|186.89|184.49|0
1652199900000|2022-05-10 16:25:00|187.48|185.08|188.05|185.65|189.79|187.39|186.56|184.16|0
1652200200000|2022-05-10 16:30:00|187.75|185.35|184.1|181.7|189.74|187.34|182.34|179.94|0
1652200500000|2022-05-10 16:35:00|183.8|181.4|184.88|182.48|187.05|184.65|183.71|181.31|0
1652200800000|2022-05-10 16:40:00|184.29|181.89|188.24|185.84|188.34|185.94|183.8|181.4|0
1652201100000|2022-05-10 16:45:00|188.04|185.64|190.83|188.43|193.15|190.75|187.35|184.95|0
1652201400000|2022-05-10 16:50:00|190.63|188.23|186.06|183.66|190.63|188.23|185.37|182.97|0
1652201700000|2022-05-10 16:55:00|185.71|183.31|185.36|182.96|186.74|184.34|183.98|181.58|0
1652202000000|2022-05-10 17:00:00|184.67|182.27|190.23|187.83|191.43|189.03|184.22|181.82|0
1652202300000|2022-05-10 17:05:00|190.08|187.68|192.05|189.65|193.55|191.15|189.93|187.53|0
1652202600000|2022-05-10 17:10:00|190.84|188.44|188.83|186.43|191.04|188.64|186.93|184.53|0
1652202900000|2022-05-10 17:15:00|189.13|186.73|186.83|184.43|190.23|187.83|185.54|183.14|0
1652203200000|2022-05-10 17:20:00|188.42|186.02|187.23|184.83|188.72|186.32|184.8|182.4|0
1652203500000|2022-05-10 17:25:00|187.52|185.12|194.27|191.87|194.37|191.97|187.52|185.12|0
1652203800000|2022-05-10 17:30:00|195.44|193.04|197.64|195.24|198.29|195.89|194.31|191.91|0
1652204100000|2022-05-10 17:35:00|197.58|195.18|202.1|199.7|202.72|200.32|197.58|195.18|0
1652204400000|2022-05-10 17:40:00|202.25|199.85|205.14|202.74|207.2|204.8|202.25|199.85|0
1652204700000|2022-05-10 17:45:00|208.4|206|210.51|208.11|210.67|208.27|205.63|203.23|0
1652205000000|2022-05-10 17:50:00|210.41|208.01|210.03|207.63|211.16|208.76|207.53|205.13|0
1652205300000|2022-05-10 17:55:00|210.62|208.22|212.87|210.47|213.3|210.9|209.02|206.62|0
1652205600000|2022-05-10 18:00:00|213.19|210.79|212.76|210.36|213.95|211.55|210.08|207.68|0
1652205900000|2022-05-10 18:05:00|213.19|210.79|209.49|207.09|213.3|210.9|209.28|206.88|0
1652206200000|2022-05-10 18:10:00|209.6|207.2|213.67|211.27|214.53|212.13|208.64|206.24|0
1652206500000|2022-05-10 18:15:00|213.34|210.94|209.38|206.98|213.67|211.27|204|201.6|0
1652206800000|2022-05-10 18:20:00|209.59|207.19|204.56|202.16|210.55|208.15|203.93|201.53|0
1652207100000|2022-05-10 18:25:00|204.66|202.26|202.98|200.58|204.98|202.58|199.75|197.35|0
1652207400000|2022-05-10 18:30:00|203.19|200.79|202.66|200.26|204.45|202.05|201.41|199.01|0
1652207700000|2022-05-10 18:35:00|202.35|199.95|202.77|200.37|206.29|203.89|202.35|199.95|0
1652208000000|2022-05-10 18:40:00|202.14|199.74|209.53|207.13|209.85|207.45|200.06|197.66|0
1652208300000|2022-05-10 18:45:00|209.1|206.7|205.28|202.88|209.31|206.91|201.41|199.01|0
1652208600000|2022-05-10 18:50:00|204.65|202.25|205.92|203.52|207.18|204.78|202.19|199.79|0
1652208900000|2022-05-10 18:55:00|206.14|203.74|204.5|202.1|206.56|204.16|200.57|198.17|0
1652209200000|2022-05-10 19:00:00|204.66|202.26|206.03|203.63|207.51|205.11|203.6|201.2|0
1652209500000|2022-05-10 19:05:00|205.92|203.52|205.49|203.09|210.93|208.53|205.28|202.88|0
1652209800000|2022-05-10 19:10:00|205.07|202.67|206.23|203.83|208.57|206.17|204.65|202.25|0
1652210100000|2022-05-10 19:15:00|206.44|204.04|206.44|204.04|208.89|206.49|203.49|201.09|0
1652210400000|2022-05-10 19:20:00|206.65|204.25|201.92|199.52|207.08|204.68|201.92|199.52|0
1652210700000|2022-05-10 19:25:00|200.56|198.16|198.07|195.67|201.19|198.79|196.94|194.54|0
1652211000000|2022-05-10 19:30:00|197.76|195.36|196.63|194.23|197.76|195.36|194.58|192.18|0
1652211300000|2022-05-10 19:35:00|196.22|193.82|193.76|191.36|197.71|195.31|192.24|189.84|0
1652211600000|2022-05-10 19:40:00|193.45|191.05|192.44|190.04|194.47|192.07|192.03|189.63|0
1652211900000|2022-05-10 19:45:00|192.99|190.59|196.25|193.85|198|195.6|191.73|189.33|0
1652212200000|2022-05-10 19:50:00|194.3|191.9|197.37|194.97|197.89|195.49|192.88|190.48|0
1652212500000|2022-05-10 19:55:00|197.27|194.87|195.93|193.53|197.58|195.18|194.1|191.7|0
1652212800000|2022-05-10 20:00:00|195.52|193.12|193.28|190.88|195.83|193.43|192.31|189.91|0
1652213100000|2022-05-10 20:05:00|193.58|191.18|195.32|192.92|197.27|194.87|193.48|191.08|0
1652213400000|2022-05-10 20:10:00|195.52|193.12|193.8|191.4|196.03|193.63|192.29|189.89|0
1652213700000|2022-05-10 20:15:00|193.59|190.79|194.4|191.6|194.71|191.91|193.49|190.69|0
1652214000000|2022-05-10 20:20:00|194.3|191.5|194.71|191.91|195.32|192.52|193.79|190.99|0
1652214300000|2022-05-10 20:25:00|194.76|191.96|195.12|192.32|195.32|192.52|194.14|191.34|0
1652214600000|2022-05-10 20:30:00|195.01|192.21|194.09|191.29|195.32|192.52|193.89|191.09|0
1652214900000|2022-05-10 20:35:00|194.19|191.39|194.19|191.39|194.6|191.8|193.58|190.78|0
1652215200000|2022-05-10 20:40:00|194.09|191.29|193.47|190.67|194.4|191.6|193.37|190.57|0
1652215500000|2022-05-10 20:45:00|193.52|190.72|192.81|190.01|193.52|190.72|192.05|189.25|0
1652215800000|2022-05-10 20:50:00|192.86|190.06|193.16|190.36|193.83|191.03|192.56|189.76|0
1652216100000|2022-05-10 20:55:00|193.21|190.41|193.21|190.41|194.08|191.28|192.86|190.06|0
1652216400000|2022-05-10 21:00:00|193.09|190.29|193.23|190.43|193.3|190.5|192.9|190.1|0
1652216700000|2022-05-10 21:05:00|193.11|190.31|193.12|190.32|193.42|190.62|192.91|190.11|0
1652217000000|2022-05-10 21:10:00|193.16|190.36|193.01|190.21|193.16|190.36|193.01|190.21|0
1652217300000|2022-05-10 21:15:00|192.95|190.15|193.23|190.43|193.29|190.49|192.95|190.15|0
1652217600000|2022-05-10 21:20:00|193.2|190.4|193.14|190.34|193.27|190.47|193.14|190.34|0
1652217900000|2022-05-10 21:25:00|193.13|190.33|193.05|190.25|193.25|190.45|192.69|189.89|0
1652218200000|2022-05-10 21:30:00|193.02|190.22|192.94|190.14|193.14|190.34|192.9|190.1|0
1652218500000|2022-05-10 21:35:00|192.96|190.16|192.88|190.08|193|190.2|192.75|189.95|0
1652218800000|2022-05-10 21:40:00|192.9|190.1|193.06|190.26|193.06|190.26|192.88|190.08|0
1652219100000|2022-05-10 21:45:00|193.03|190.23|192.97|190.17|193.03|190.23|192.75|189.95|0
1652219400000|2022-05-10 21:50:00|192.91|190.11|193.05|190.25|193.05|190.25|192.91|190.11|0
1652219700000|2022-05-10 21:55:00|193.07|190.27|193.01|190.21|193.19|190.39|192.93|190.13|0
1652220000000|2022-05-10 22:00:00|192.78|189.98|192.52|189.72|193.39|190.59|192.27|189.47|0
1652220300000|2022-05-10 22:05:00|192.67|189.87|192.47|189.67|193.03|190.23|191.91|189.11|0
1652220600000|2022-05-10 22:10:00|192.62|189.82|192.42|189.62|193.03|190.23|192.11|189.31|0
1652220900000|2022-05-10 22:15:00|192.47|189.67|192.42|189.62|192.82|190.02|192.11|189.31|0
1652221200000|2022-05-10 22:20:00|192.46|189.66|193.12|190.32|193.53|190.73|192.46|189.66|0
1652221500000|2022-05-10 22:25:00|193.17|190.37|193.12|190.32|193.33|190.53|192.26|189.46|0
1652221800000|2022-05-10 22:30:00|193.22|190.42|193.83|191.03|193.83|191.03|193.22|190.42|0
1652222100000|2022-05-10 22:35:00|193.73|190.93|193.73|190.93|193.94|191.14|193.57|190.77|0
1652222400000|2022-05-10 22:40:00|193.93|191.13|194.24|191.44|194.34|191.54|193.73|190.93|0
1652222700000|2022-05-10 22:45:00|194.34|191.54|194.9|192.1|195.26|192.46|194.34|191.54|0
1652223000000|2022-05-10 22:50:00|194.95|192.15|195.15|192.35|195.36|192.56|194.9|192.1|0
1652223300000|2022-05-10 22:55:00|195.2|192.4|194.95|192.15|195.46|192.66|194.84|192.04|0
1652223600000|2022-05-10 23:00:00|195|192.2|194.79|191.99|195.1|192.3|194.54|191.74|0
1652223900000|2022-05-10 23:05:00|194.69|191.89|195.45|192.65|195.61|192.81|194.53|191.73|0
1652224200000|2022-05-10 23:10:00|195.4|192.6|195.35|192.55|195.86|193.06|195.14|192.34|0
1652224500000|2022-05-10 23:15:00|195.25|192.45|194.68|191.88|195.25|192.45|194.58|191.78|0
1652224800000|2022-05-10 23:20:00|194.63|191.83|194.63|191.83|194.63|191.83|194.53|191.73|0
1652225100000|2022-05-10 23:25:00|194.68|191.88|194.83|192.03|194.98|192.18|194.68|191.88|0
1652225400000|2022-05-10 23:30:00|194.93|192.13|193.3|190.5|195.14|192.34|192.89|190.09|0
1652225700000|2022-05-10 23:35:00|193.2|190.4|192.79|189.99|194.06|191.26|192.38|189.58|0
1652226000000|2022-05-10 23:40:00|192.89|190.09|193.29|190.49|193.4|190.6|192.18|189.38|0
1652226300000|2022-05-10 23:45:00|192.93|190.13|192.22|189.42|193.09|190.29|192.17|189.37|0
1652226600000|2022-05-10 23:50:00|192.27|189.47|192.07|189.27|192.52|189.72|192.07|189.27|0
1652226900000|2022-05-10 23:55:00|192.17|189.37|193.18|190.38|193.19|190.39|191|188.2|0
1652227200000|2022-05-11 00:00:00|193.08|190.28|192.82|190.02|193.08|190.28|191.56|188.76|0
1652227500000|2022-05-11 00:05:00|192.98|190.18|196.04|193.24|196.04|193.24|192.78|189.98|0
1652227800000|2022-05-11 00:10:00|195.94|193.14|196.35|193.55|196.45|193.65|195.84|193.04|0
1652228100000|2022-05-11 00:15:00|196.45|193.65|197.58|194.78|197.79|194.99|196.04|193.24|0
1652228400000|2022-05-11 00:20:00|197.69|194.89|198.2|195.4|198.41|195.61|197.12|194.32|0
1652228700000|2022-05-11 00:25:00|198.1|195.3|197.48|194.68|198.51|195.71|197.37|194.57|0
1652229000000|2022-05-11 00:30:00|197.37|194.57|197.78|194.98|197.99|195.19|196.96|194.16|0
1652229300000|2022-05-11 00:35:00|197.73|194.93|196.85|194.05|197.73|194.93|196.75|193.95|0
1652229600000|2022-05-11 00:40:00|196.75|193.95|195.92|193.12|196.85|194.05|195.82|193.02|0
1652229900000|2022-05-11 00:45:00|195.82|193.02|194.39|191.59|195.87|193.07|193.98|191.18|0
1652230200000|2022-05-11 00:50:00|194.28|191.48|194.49|191.69|194.59|191.79|193.67|190.87|0
1652230500000|2022-05-11 00:55:00|194.43|191.63|195|192.2|196.33|193.53|194.43|191.63|0
1652230800000|2022-05-11 01:00:00|195.15|192.35|194.74|191.94|195.15|192.35|193.46|190.66|0
1652231100000|2022-05-11 01:05:00|194.79|191.99|193.97|191.17|195.04|192.24|193.97|191.17|0
1652231400000|2022-05-11 01:10:00|194.12|191.32|193.61|190.81|194.12|191.32|193.25|190.45|0
1652231700000|2022-05-11 01:15:00|193.56|190.76|195.29|192.49|195.6|192.8|193.56|190.76|0
1652232000000|2022-05-11 01:20:00|195.5|192.7|197.35|194.55|197.66|194.86|195.29|192.49|0
1652232300000|2022-05-11 01:25:00|197.4|194.6|197.81|195.01|197.97|195.17|196.93|194.13|0
1652232600000|2022-05-11 01:30:00|198.07|195.27|197.34|194.54|198.48|195.68|196.93|194.13|0
1652232900000|2022-05-11 01:35:00|197.45|194.65|197.44|194.64|197.75|194.95|196.16|193.36|0
1652233200000|2022-05-11 01:40:00|197.65|194.85|198.37|195.57|198.48|195.68|197.65|194.85|0
1652233500000|2022-05-11 01:45:00|198.48|195.68|197.44|194.64|198.48|195.68|197.44|194.64|0
1652233800000|2022-05-11 01:50:00|197.49|194.69|199.09|196.29|199.4|196.6|196.82|194.02|0
1652234100000|2022-05-11 01:55:00|198.99|196.19|199.4|196.6|199.66|196.86|198.99|196.19|0
1652234400000|2022-05-11 02:00:00|199.3|196.5|199.5|196.7|199.61|196.81|198.68|195.88|0
1652234700000|2022-05-11 02:05:00|199.55|196.75|201.06|198.26|201.06|198.26|199.5|196.7|0
1652235000000|2022-05-11 02:10:00|200.85|198.05|200.75|197.95|201.06|198.26|200.64|197.84|0
1652235300000|2022-05-11 02:15:00|200.85|198.05|201.06|198.26|201.06|198.26|200.17|197.37|0
1652235600000|2022-05-11 02:20:00|200.95|198.15|202|199.2|202.52|199.72|200.95|198.15|0
1652235900000|2022-05-11 02:25:00|202.05|199.25|202.2|199.4|202.36|199.56|201.84|199.04|0
1652236200000|2022-05-11 02:30:00|202.1|199.3|202.41|199.61|202.52|199.72|202.1|199.3|0
1652236500000|2022-05-11 02:35:00|202.31|199.51|201.99|199.19|202.31|199.51|201.47|198.67|0
1652236800000|2022-05-11 02:40:00|202.04|199.24|201.26|198.46|202.3|199.5|201.1|198.3|0
1652237100000|2022-05-11 02:45:00|201.36|198.56|201.46|198.66|201.67|198.87|201.1|198.3|0
1652237400000|2022-05-11 02:50:00|201.36|198.56|201.41|198.61|201.67|198.87|201.15|198.35|0
1652237700000|2022-05-11 02:55:00|201.46|198.66|201.04|198.24|201.51|198.71|200.62|197.82|0
1652238000000|2022-05-11 03:00:00|200.99|198.19|201.19|198.39|201.25|198.45|200.52|197.72|0
1652238300000|2022-05-11 03:05:00|201.14|198.34|201.19|198.39|201.56|198.76|201.04|198.24|0
1652238600000|2022-05-11 03:10:00|201.24|198.44|200.83|198.03|201.24|198.44|200.51|197.71|0
1652238900000|2022-05-11 03:15:00|200.77|197.97|201.19|198.39|201.55|198.75|200.41|197.61|0
1652239200000|2022-05-11 03:20:00|201.24|198.44|201.76|198.96|201.92|199.12|201.14|198.34|0
1652239500000|2022-05-11 03:25:00|201.71|198.91|201.55|198.75|201.91|199.11|201.34|198.54|0
1652239800000|2022-05-11 03:30:00|201.7|198.9|201.18|198.38|201.76|198.96|201.13|198.33|0
1652240100000|2022-05-11 03:35:00|201.23|198.43|201.13|198.33|201.55|198.75|201.13|198.33|0
1652240400000|2022-05-11 03:40:00|201.18|198.38|200.71|197.91|201.23|198.43|200.08|197.28|0
1652240700000|2022-05-11 03:45:00|200.81|198.01|201.85|199.05|202.06|199.26|200.81|198.01|0
1652241000000|2022-05-11 03:50:00|201.96|199.16|200.7|197.9|202.01|199.21|200.49|197.69|0
1652241300000|2022-05-11 03:55:00|200.86|198.06|201.22|198.42|201.43|198.63|200.7|197.9|0
1652241600000|2022-05-11 04:00:00|201.12|198.32|201.64|198.84|201.69|198.89|200.91|198.11|0
1652241900000|2022-05-11 04:05:00|201.58|198.78|201.53|198.73|201.74|198.94|201.32|198.52|0
1652242200000|2022-05-11 04:10:00|201.64|198.84|201.27|198.47|201.69|198.89|201.22|198.42|0
1652242500000|2022-05-11 04:15:00|201.32|198.52|201.21|198.41|201.47|198.67|200.9|198.1|0
1652242800000|2022-05-11 04:20:00|201.11|198.31|200.69|197.89|201.21|198.41|200.48|197.68|0
1652243100000|2022-05-11 04:25:00|200.79|197.99|200.48|197.68|200.79|197.99|200.27|197.47|0
1652243400000|2022-05-11 04:30:00|200.69|197.89|200.84|198.04|201|198.2|200.48|197.68|0
1652243700000|2022-05-11 04:35:00|200.89|198.09|200.79|197.99|201.21|198.41|200.58|197.78|0
1652244000000|2022-05-11 04:40:00|200.89|198.09|200.73|197.93|201.1|198.3|200.68|197.88|0
1652244300000|2022-05-11 04:45:00|200.78|197.98|200.78|197.98|200.99|198.19|200.68|197.88|0
1652244600000|2022-05-11 04:50:00|200.83|198.03|201.35|198.55|201.51|198.71|200.78|197.98|0
1652244900000|2022-05-11 04:55:00|201.41|198.61|201.87|199.07|201.93|199.13|201.09|198.29|0
1652245200000|2022-05-11 05:00:00|201.93|199.13|201.72|198.92|202.14|199.34|201.61|198.81|0
1652245500000|2022-05-11 05:05:00|201.66|198.86|201.5|198.7|202.24|199.44|201.4|198.6|0
1652245800000|2022-05-11 05:10:00|201.61|198.81|201.61|198.81|201.76|198.96|200.88|198.08|0
1652246100000|2022-05-11 05:15:00|201.66|198.86|200.61|197.81|202.44|199.64|200.61|197.81|0
1652246400000|2022-05-11 05:20:00|200.71|197.91|200.66|197.86|201.18|198.38|200.35|197.55|0
1652246700000|2022-05-11 05:25:00|200.77|197.97|202.44|199.64|202.44|199.64|200.77|197.97|0
1652247000000|2022-05-11 05:30:00|202.33|199.53|202.07|199.27|202.44|199.64|201.75|198.95|0
1652247300000|2022-05-11 05:35:00|202.12|199.32|201.6|198.8|202.23|199.43|201.28|198.48|0
1652247600000|2022-05-11 05:40:00|201.65|198.85|201.07|198.27|201.8|199|200.86|198.06|0
1652247900000|2022-05-11 05:45:00|201.02|198.22|201.9|199.1|202.22|199.42|200.86|198.06|0
1652248200000|2022-05-11 05:50:00|201.95|199.15|200.86|198.06|202.22|199.42|200.75|197.95|0
1652248500000|2022-05-11 05:55:00|200.91|198.11|201.01|198.21|201.01|198.21|200.13|197.33|0
1652248800000|2022-05-11 06:00:00|200.75|197.95|199.71|196.91|200.75|197.95|198.88|196.08|0
1652249100000|2022-05-11 06:05:00|199.81|197.01|200.69|197.89|200.85|198.05|198.88|196.08|0
1652249400000|2022-05-11 06:10:00|200.64|197.84|200.85|198.05|200.9|198.1|200.22|197.42|0
1652249700000|2022-05-11 06:15:00|201.06|198.26|202.94|200.14|203.04|200.24|201.06|198.26|0
1652250000000|2022-05-11 06:20:00|202.99|200.19|203.25|200.45|203.36|200.56|202.31|199.51|0
1652250300000|2022-05-11 06:25:00|203.2|200.4|202.83|200.03|203.3|200.5|202.15|199.35|0
1652250600000|2022-05-11 06:30:00|202.93|200.13|202.46|199.66|203.35|200.55|202.46|199.66|0
1652250900000|2022-05-11 06:35:00|202.35|199.55|203.08|200.28|204.39|201.59|202.2|199.4|0
1652251200000|2022-05-11 06:40:00|203.03|200.23|203.64|200.84|204.39|201.59|203.03|200.23|0
1652251500000|2022-05-11 06:45:00|203.59|200.79|202.07|199.27|203.69|200.89|201.76|198.96|0
1652251800000|2022-05-11 06:50:00|201.97|199.17|202.02|199.22|202.33|199.53|201.34|198.54|0
1652252100000|2022-05-11 06:55:00|201.97|199.17|201.8|199|202.28|199.48|201.34|198.54|0
1652252400000|2022-05-11 07:00:00|202.38|199.58|201.59|198.79|202.69|199.89|200.76|197.96|0
1652252700000|2022-05-11 07:05:00|201.13|198.73|202.96|200.56|203.27|200.87|200.66|198.26|0
1652253000000|2022-05-11 07:10:00|202.54|200.14|200.71|198.31|203.06|200.66|200.61|198.21|0
1652253300000|2022-05-11 07:15:00|200.61|198.21|200.14|197.74|200.61|198.21|198.74|196.34|0
1652253600000|2022-05-11 07:20:00|200.4|198|200.29|197.89|202.43|200.03|200.03|197.63|0
1652253900000|2022-05-11 07:25:00|200.34|197.94|199.57|197.17|200.4|198|198.53|196.13|0
1652254200000|2022-05-11 07:30:00|199.72|197.32|198.68|196.28|200.19|197.79|198.01|195.61|0
1652254500000|2022-05-11 07:35:00|198.63|196.23|199.46|197.06|200.23|197.83|198.63|196.23|0
1652254800000|2022-05-11 07:40:00|199.56|197.16|200.28|197.88|201.22|198.82|199.15|196.75|0
1652255100000|2022-05-11 07:45:00|200.65|198.25|201.01|198.61|201.32|198.92|200.13|197.73|0
1652255400000|2022-05-11 07:50:00|201.11|198.71|200.95|198.55|201.84|199.44|200.49|198.09|0
1652255700000|2022-05-11 07:55:00|200.9|198.5|201.47|199.07|202.15|199.75|200.18|197.78|0
1652256000000|2022-05-11 08:00:00|201.63|199.23|202.41|200.01|203.3|200.9|201.21|198.81|0
1652256300000|2022-05-11 08:05:00|202.46|200.06|203.41|201.01|203.72|201.32|201.68|199.28|0
1652256600000|2022-05-11 08:10:00|203.56|201.16|205.3|202.9|205.4|203|203.51|201.11|0
1652256900000|2022-05-11 08:15:00|205.4|203|205.72|203.32|206.3|203.9|204.87|202.47|0
1652257200000|2022-05-11 08:20:00|205.4|203|207.62|205.22|207.73|205.33|205.4|203|0
1652257500000|2022-05-11 08:25:00|207.51|205.11|208.68|206.28|208.68|206.28|206.98|204.58|0
1652257800000|2022-05-11 08:30:00|208.9|206.5|209.64|207.24|209.75|207.35|208.58|206.18|0
1652258100000|2022-05-11 08:35:00|209.48|207.08|210.28|207.88|210.6|208.2|209.43|207.03|0
1652258400000|2022-05-11 08:40:00|210.17|207.77|212.21|209.81|212.64|210.24|210.17|207.77|0
1652258700000|2022-05-11 08:45:00|212.26|209.86|212.55|210.15|214.37|211.97|211.9|209.5|0
1652259000000|2022-05-11 08:50:00|212.66|210.26|214.17|211.77|214.17|211.77|212.23|209.83|0
1652259300000|2022-05-11 08:55:00|214.49|212.09|214.06|211.66|214.93|212.53|213.95|211.55|0
1652259600000|2022-05-11 09:00:00|214.11|211.71|215.68|213.28|215.9|213.5|214.11|211.71|0
1652259900000|2022-05-11 09:05:00|215.9|213.5|215.73|213.33|216.01|213.61|214.65|212.25|0
1652260200000|2022-05-11 09:10:00|215.68|213.28|215.35|212.95|216.01|213.61|215.24|212.84|0
1652260500000|2022-05-11 09:15:00|215.51|213.11|214.03|211.63|215.51|213.11|213.33|210.93|0
1652260800000|2022-05-11 09:20:00|214.14|211.74|212.67|210.27|214.35|211.95|212.67|210.27|0
1652261100000|2022-05-11 09:25:00|212.62|210.22|213.59|211.19|213.59|211.19|212.4|210|0
1652261400000|2022-05-11 09:30:00|213.7|211.3|213.05|210.65|213.81|211.41|213.05|210.65|0
1652261700000|2022-05-11 09:35:00|213.27|210.87|213.31|210.91|213.81|211.41|212.83|210.43|0
1652262000000|2022-05-11 09:40:00|213.37|210.97|213.59|211.19|214.24|211.84|213.04|210.64|0
1652262300000|2022-05-11 09:45:00|213.64|211.24|213.63|211.23|214.13|211.73|213.26|210.86|0
1652262600000|2022-05-11 09:50:00|213.47|211.07|213.8|211.4|214.12|211.72|213.26|210.86|0
1652262900000|2022-05-11 09:55:00|213.69|211.29|213.69|211.29|214.01|211.61|213.42|211.02|0
1652263200000|2022-05-11 10:00:00|213.74|211.34|212.5|210.1|214.39|211.99|212.5|210.1|0
1652263500000|2022-05-11 10:05:00|212.6|210.2|210.88|208.48|212.82|210.42|210.66|208.26|0
1652263800000|2022-05-11 10:10:00|211.09|208.69|210.93|208.53|211.85|209.45|210.13|207.73|0
1652264100000|2022-05-11 10:15:00|210.82|208.42|210.71|208.31|211.63|209.23|210.61|208.21|0
1652264400000|2022-05-11 10:20:00|210.66|208.26|211.35|208.95|211.73|209.33|210.5|208.1|0
1652264700000|2022-05-11 10:25:00|211.3|208.9|212.81|210.41|212.97|210.57|211.25|208.85|0
1652265000000|2022-05-11 10:30:00|212.64|210.24|214.43|212.03|214.86|212.46|212.64|210.24|0
1652265300000|2022-05-11 10:35:00|214.48|212.08|214.97|212.57|215.3|212.9|214.1|211.7|0
1652265600000|2022-05-11 10:40:00|215.02|212.62|215.29|212.89|215.29|212.89|214.64|212.24|0
1652265900000|2022-05-11 10:45:00|215.24|212.84|214.75|212.35|215.29|212.89|214.69|212.29|0
1652266200000|2022-05-11 10:50:00|214.86|212.46|214.31|211.91|214.97|212.57|213.88|211.48|0
1652266500000|2022-05-11 10:55:00|214.42|212.02|213.88|211.48|214.85|212.45|213.88|211.48|0
1652266800000|2022-05-11 11:00:00|213.71|211.31|214.14|211.74|214.52|212.12|213.44|211.04|0
1652267100000|2022-05-11 11:05:00|214.09|211.69|214.25|211.85|214.41|212.01|213.33|210.93|0
1652267400000|2022-05-11 11:10:00|214.3|211.9|214.41|212.01|214.85|212.45|214.03|211.63|0
1652267700000|2022-05-11 11:15:00|214.52|212.12|214.63|212.23|214.9|212.5|214.3|211.9|0
1652268000000|2022-05-11 11:20:00|214.73|212.33|215.17|212.77|215.28|212.88|214.63|212.23|0
1652268300000|2022-05-11 11:25:00|215.06|212.66|215.22|212.82|215.71|213.31|214.78|212.38|0
1652268600000|2022-05-11 11:30:00|215.38|212.98|214.73|212.33|215.54|213.14|214.29|211.89|0
1652268900000|2022-05-11 11:35:00|214.78|212.38|216.63|214.23|218.22|215.82|214.73|212.33|0
1652269200000|2022-05-11 11:40:00|216.58|214.18|216.57|214.17|217.78|215.38|216.36|213.96|0
1652269500000|2022-05-11 11:45:00|216.63|214.23|216.16|213.76|217.03|214.63|215.89|213.49|0
1652269800000|2022-05-11 11:50:00|216.05|213.65|215.88|213.48|217.25|214.85|215.83|213.43|0
1652270100000|2022-05-11 11:55:00|215.94|213.54|215.83|213.43|215.94|213.54|214.96|212.56|0
1652270400000|2022-05-11 12:00:00|215.94|213.54|215.66|213.26|216.37|213.97|215.18|212.78|0
1652270700000|2022-05-11 12:05:00|215.61|213.21|215.17|212.77|216.04|213.64|214.95|212.55|0
1652271000000|2022-05-11 12:10:00|215.06|212.66|214.19|211.79|215.39|212.99|214.08|211.68|0
1652271300000|2022-05-11 12:15:00|213.98|211.58|215.1|212.7|215.21|212.81|213.49|211.09|0
1652271600000|2022-05-11 12:20:00|214.88|212.48|215.86|213.46|215.86|213.46|214.13|211.73|0
1652271900000|2022-05-11 12:25:00|215.75|213.35|213.47|211.07|217.27|214.87|213.47|211.07|0
1652272200000|2022-05-11 12:30:00|209.66|207.26|196.59|193.47|209.66|207.26|191.31|188.19|0
1652272500000|2022-05-11 12:35:00|195.77|192.65|184.48|181.36|196.48|193.36|184.48|181.36|0
1652272800000|2022-05-11 12:40:00|184.23|181.11|187.17|184.05|189.26|186.14|178.06|174.94|0
1652273100000|2022-05-11 12:45:00|188.26|185.14|185.68|182.56|188.96|185.84|185.08|181.96|0
1652273400000|2022-05-11 12:50:00|185.72|182.6|179.61|176.49|185.87|182.75|179.31|176.19|0
1652273700000|2022-05-11 12:55:00|179.75|176.63|182.19|179.07|183.56|180.44|176.82|173.7|0
1652274000000|2022-05-11 13:00:00|182.04|178.92|184.58|181.46|184.83|181.71|181.61|178.49|0
1652274300000|2022-05-11 13:05:00|184.34|181.22|186.5|183.38|187.65|184.53|184.05|180.93|0
1652274600000|2022-05-11 13:10:00|186.8|183.68|185.07|181.95|188.49|185.37|184.53|181.41|0
1652274900000|2022-05-11 13:15:00|185.37|182.25|190.11|186.99|190.11|186.99|183.84|180.72|0
1652275200000|2022-05-11 13:20:00|190.32|187.2|190.82|187.7|191.42|188.3|188.41|185.29|0
1652275500000|2022-05-11 13:25:00|190.92|187.8|190.51|187.39|191.37|188.25|188.3|185.18|0
1652275800000|2022-05-11 13:30:00|191.52|188.4|187.1|183.98|196.93|193.81|185.85|182.73|0
1652276100000|2022-05-11 13:35:00|186.8|183.68|187.2|184.08|189.15|186.03|183.43|180.31|0
1652276400000|2022-05-11 13:40:00|186.9|183.78|200.45|197.33|200.66|197.54|184.52|181.4|0
1652276700000|2022-05-11 13:45:00|200.71|197.59|208.87|205.75|209.73|206.61|195.62|192.5|0
1652277000000|2022-05-11 13:50:00|208.77|205.65|206.82|203.7|211.77|208.65|205.86|202.74|0
1652277300000|2022-05-11 13:55:00|206.6|203.48|205.55|203.15|206.71|203.59|199.97|196.85|0
1652277600000|2022-05-11 14:00:00|205.07|202.67|206.03|203.63|206.77|204.37|200.44|198.04|0
1652277900000|2022-05-11 14:05:00|205.92|203.52|196.09|193.69|205.92|203.52|195.93|193.53|0
1652278200000|2022-05-11 14:10:00|196.19|193.79|199.93|197.53|202.03|199.63|194.55|192.15|0
1652278500000|2022-05-11 14:15:00|200.29|197.89|201.64|199.24|202.24|199.84|197.43|195.03|0
1652278800000|2022-05-11 14:20:00|202.8|200.4|207.05|204.65|208.71|206.31|199.34|196.94|0
1652279100000|2022-05-11 14:25:00|207.32|204.92|205.88|203.48|208.39|205.99|203.33|200.93|0
1652279400000|2022-05-11 14:30:00|205.24|202.84|203.01|200.61|207.59|205.19|200.8|198.4|0
1652279700000|2022-05-11 14:35:00|203.11|200.71|208.59|206.19|210.21|207.81|199.85|197.45|0
1652280000000|2022-05-11 14:40:00|208.7|206.3|211.5|209.1|211.93|209.53|207.73|205.33|0
1652280300000|2022-05-11 14:45:00|211.18|208.78|207.35|204.95|212.15|209.75|206.07|203.67|0
1652280600000|2022-05-11 14:50:00|205.97|203.57|201.47|199.07|206.98|204.58|199.59|197.19|0
1652280900000|2022-05-11 14:55:00|201.21|198.81|200.72|198.32|203.16|200.76|198.47|196.07|0
1652281200000|2022-05-11 15:00:00|200.46|198.06|198.88|196.48|201.09|198.69|195.87|193.47|0
1652281500000|2022-05-11 15:05:00|198.78|196.38|197.58|195.18|199.62|197.22|195.87|193.47|0
1652281800000|2022-05-11 15:10:00|197.06|194.66|200.92|198.52|201.29|198.89|196.28|193.88|0
1652282100000|2022-05-11 15:15:00|200.56|198.16|194.42|192.02|201.34|198.94|192.52|190.12|0
1652282400000|2022-05-11 15:20:00|194.16|191.76|200.14|197.74|200.83|198.43|193.9|191.5|0
1652282700000|2022-05-11 15:25:00|199.51|197.11|203.29|200.89|203.82|201.42|198.57|196.17|0
1652283000000|2022-05-11 15:30:00|203.34|200.94|203.6|201.2|205.46|203.06|201.6|199.2|0
1652283300000|2022-05-11 15:35:00|204.24|201.84|209.04|206.64|211.41|209.01|201.91|199.51|0
1652283600000|2022-05-11 15:40:00|208.82|206.42|206.65|204.25|212.39|209.99|206.33|203.93|0
1652283900000|2022-05-11 15:45:00|207.08|204.68|203.78|201.38|207.4|205|203.25|200.85|0
1652284200000|2022-05-11 15:50:00|204.36|201.96|200.82|198.42|204.36|201.96|199.99|197.59|0
1652284500000|2022-05-11 15:55:00|201.14|198.74|200.19|197.79|201.14|198.74|198.1|195.7|0
1652284800000|2022-05-11 16:00:00|199.56|197.16|198.05|195.65|200.09|197.69|196.85|194.45|0
1652285100000|2022-05-11 16:05:00|197.89|195.49|197.27|194.87|200.19|197.79|197|194.6|0
1652285400000|2022-05-11 16:10:00|197.16|194.76|196.64|194.24|198.1|195.7|194.47|192.07|0
1652285700000|2022-05-11 16:15:00|196.12|193.72|194.26|191.86|197.78|195.38|193.96|191.56|0
1652286000000|2022-05-11 16:20:00|193.96|191.56|200.55|198.15|201.34|198.94|193.59|191.19|0
1652286300000|2022-05-11 16:25:00|200.39|197.99|179.88|177.48|200.97|198.57|179.88|177.48|0
1652286600000|2022-05-11 16:30:00|186.32|183.92|188.98|186.58|190.2|187.8|186.32|183.92|0
1652286900000|2022-05-11 16:35:00|188.88|186.48|189.99|187.59|191.83|189.43|188.78|186.38|0
1652287200000|2022-05-11 16:40:00|189.48|187.08|187.76|185.36|192.74|190.34|186.86|184.46|0
1652287500000|2022-05-11 16:45:00|187.16|184.76|189.07|186.67|189.43|187.03|186.05|183.65|0
1652287800000|2022-05-11 16:50:00|189.18|186.78|184.25|181.85|189.18|186.78|184.05|181.65|0
1652288100000|2022-05-11 16:55:00|184.15|181.75|182.07|179.67|184.75|182.35|181.37|178.97|0
1652288400000|2022-05-11 17:00:00|181.77|179.37|180.46|178.06|182.77|180.37|179.61|177.21|0
1652288700000|2022-05-11 17:05:00|180.41|178.01|178.88|176.48|180.41|178.01|177.48|175.08|0
1652289000000|2022-05-11 17:10:00|178.98|176.58|179.91|177.51|181.63|179.23|178.79|176.39|0
1652289300000|2022-05-11 17:15:00|179.96|177.56|179.81|177.41|182.07|179.67|179.71|177.31|0
1652289600000|2022-05-11 17:20:00|179.66|177.26|181.82|179.42|182.56|180.16|177.03|174.63|0
1652289900000|2022-05-11 17:25:00|181.92|179.52|177.22|174.82|182.41|180.01|176.93|174.53|0
1652290200000|2022-05-11 17:30:00|177.12|174.72|179.07|176.67|179.95|177.55|176.16|173.76|0
1652290500000|2022-05-11 17:35:00|178.97|176.57|174.8|172.4|180.09|177.69|174.75|172.35|0
1652290800000|2022-05-11 17:40:00|174.71|172.31|175.01|172.61|176.17|173.77|173.75|171.35|0
1652291100000|2022-05-11 17:45:00|174.58|172.18|174.67|172.27|174.82|172.42|169.66|167.26|0
1652291400000|2022-05-11 17:50:00|174.43|172.03|173.66|171.26|176.06|173.66|172.52|170.12|0
1652291700000|2022-05-11 17:55:00|174.66|172.26|170.62|168.22|174.91|172.51|169.77|167.37|0
1652292000000|2022-05-11 18:00:00|170.71|168.31|177.31|174.91|177.31|174.91|170.71|168.31|0
1652292300000|2022-05-11 18:05:00|177.41|175.01|172.63|170.23|177.7|175.3|172.63|170.23|0
1652292600000|2022-05-11 18:10:00|172.29|169.89|175.36|172.96|175.36|172.96|171.53|169.13|0
1652292900000|2022-05-11 18:15:00|175.4|173|177.48|175.08|178.65|176.25|173.72|171.32|0
1652293200000|2022-05-11 18:20:00|176.9|174.5|179.92|177.52|180.6|178.2|173.77|171.37|0
1652293500000|2022-05-11 18:25:00|180.31|177.91|179.74|177.34|185.32|182.92|179.01|176.61|0
1652293800000|2022-05-11 18:30:00|180.23|177.83|183.97|181.57|183.97|181.57|177.89|175.49|0
1652294100000|2022-05-11 18:35:00|183.68|181.28|184.07|181.67|185.36|182.96|181.8|179.4|0
1652294400000|2022-05-11 18:40:00|183.87|181.47|187.41|185.01|187.46|185.06|180.62|178.22|0
1652294700000|2022-05-11 18:45:00|187.56|185.16|181.69|179.29|188.36|185.96|181.3|178.9|0
1652295000000|2022-05-11 18:50:00|181.59|179.19|177.87|175.47|182.33|179.93|176.85|174.45|0
1652295300000|2022-05-11 18:55:00|177.97|175.57|176.81|174.41|179.43|177.03|176.23|173.83|0
1652295600000|2022-05-11 19:00:00|176.51|174.11|173.7|171.3|177.19|174.79|172.71|170.31|0
1652295900000|2022-05-11 19:05:00|173.99|171.59|175.91|173.51|176.2|173.8|172.27|169.87|0
1652296200000|2022-05-11 19:10:00|175.82|173.42|174.27|171.87|177.85|175.45|173.7|171.3|0
1652296500000|2022-05-11 19:15:00|174.42|172.02|175.04|172.64|176.97|174.57|171.22|168.82|0
1652296800000|2022-05-11 19:20:00|174.85|172.45|172.98|170.58|175.81|173.41|172.64|170.24|0
1652297100000|2022-05-11 19:25:00|173.22|170.82|172.66|170.26|175.84|173.44|171.07|168.67|0
1652297400000|2022-05-11 19:30:00|172.85|170.45|171.99|169.59|174.87|172.47|170.44|168.04|0
1652297700000|2022-05-11 19:35:00|171.9|169.5|167.92|165.52|172.09|169.69|167.54|165.14|0
1652298000000|2022-05-11 19:40:00|167.68|165.28|167.92|165.52|169.47|167.07|167.17|164.77|0
1652298300000|2022-05-11 19:45:00|168.01|165.61|164.56|162.16|168.01|165.61|164.51|162.11|0
1652298600000|2022-05-11 19:50:00|164.6|162.2|164.39|161.99|168.55|166.15|162.64|160.24|0
1652298900000|2022-05-11 19:55:00|164.58|162.18|165.23|162.83|165.69|163.29|163.1|160.7|0
1652299200000|2022-05-11 20:00:00|165.51|163.11|168.53|166.13|168.53|166.13|165.51|163.11|0
1652299500000|2022-05-11 20:05:00|168.44|166.04|168.53|166.13|169.66|167.26|168.35|165.95|0
1652299800000|2022-05-11 20:10:00|168.91|166.51|170.13|167.73|170.79|168.39|168.91|166.51|0
1652300100000|2022-05-11 20:15:00|170.14|167.34|170.33|167.53|171.7|168.9|169.95|167.15|0
1652300400000|2022-05-11 20:20:00|170.28|167.48|169.76|166.96|170.8|168|169.67|166.87|0
1652300700000|2022-05-11 20:25:00|170.14|167.34|170.42|167.62|170.42|167.62|169.1|166.3|0
1652301000000|2022-05-11 20:30:00|170.51|167.71|170.23|167.43|170.61|167.81|169.95|167.15|0
1652301300000|2022-05-11 20:35:00|170.13|167.33|170.7|167.9|170.79|167.99|170.04|167.24|0
1652301600000|2022-05-11 20:40:00|170.6|167.8|171.17|168.37|172.12|169.32|170.6|167.8|0
1652301900000|2022-05-11 20:45:00|171.22|168.42|171.74|168.94|172.5|169.7|170.98|168.18|0
1652302200000|2022-05-11 20:50:00|171.83|169.03|171.74|168.94|172.16|169.36|171.55|168.75|0
1652302500000|2022-05-11 20:55:00|171.69|168.89|170.95|168.15|171.83|169.03|170.41|167.61|0
1652302800000|2022-05-11 21:00:00|171|168.2|171.01|168.21|171.07|168.27|170.88|168.08|0
1652303100000|2022-05-11 21:05:00|171.12|168.32|170.17|167.37|171.17|168.37|170.16|167.36|0
1652303400000|2022-05-11 21:10:00|170.16|167.36|169.85|167.05|170.16|167.36|169.83|167.03|0
1652303700000|2022-05-11 21:15:00|169.84|167.04|169.63|166.83|169.84|167.04|169.52|166.72|0
1652304000000|2022-05-11 21:20:00|169.7|166.9|169.27|166.47|169.7|166.9|169.07|166.27|0
1652304300000|2022-05-11 21:25:00|169.12|166.32|169.19|166.39|169.4|166.6|169.09|166.29|0
1652304600000|2022-05-11 21:30:00|169.17|166.37|169.38|166.58|169.58|166.78|169.04|166.24|0
1652304900000|2022-05-11 21:35:00|169.39|166.59|169.25|166.45|169.41|166.61|169.1|166.3|0
1652305200000|2022-05-11 21:40:00|169.27|166.47|169.2|166.4|169.39|166.59|169.12|166.32|0
1652305500000|2022-05-11 21:45:00|169.25|166.45|169.59|166.79|169.59|166.79|169.21|166.41|0
1652305800000|2022-05-11 21:50:00|169.62|166.82|169.7|166.9|169.72|166.92|169.6|166.8|0
1652306100000|2022-05-11 21:55:00|169.67|166.87|170|167.2|170.19|167.39|169.51|166.71|0
1652306400000|2022-05-11 22:00:00|169.76|166.96|169.62|166.82|170.38|167.58|168.82|166.02|0
1652306700000|2022-05-11 22:05:00|169.67|166.87|168.87|166.07|169.67|166.87|168.07|165.27|0
1652307000000|2022-05-11 22:10:00|168.82|166.02|166.57|163.77|168.96|166.16|166.34|163.54|0
1652307300000|2022-05-11 22:15:00|166.34|163.54|165.87|163.07|167.08|164.28|165.55|162.75|0
1652307600000|2022-05-11 22:20:00|165.78|162.98|165.68|162.88|166.66|163.86|165.68|162.88|0
1652307900000|2022-05-11 22:25:00|165.64|162.84|166.24|163.44|166.94|164.14|165.41|162.61|0
1652308200000|2022-05-11 22:30:00|166.38|163.58|167.45|164.65|167.54|164.74|166.38|163.58|0
1652308500000|2022-05-11 22:35:00|167.54|164.74|168.1|165.3|168.53|165.73|167.54|164.74|0
1652308800000|2022-05-11 22:40:00|168.29|165.49|168.43|165.63|168.57|165.77|167.92|165.12|0
1652309100000|2022-05-11 22:45:00|168.38|165.58|168.71|165.91|168.95|166.15|168.05|165.25|0
1652309400000|2022-05-11 22:50:00|168.76|165.96|169.41|166.61|169.6|166.8|167.63|164.83|0
1652309700000|2022-05-11 22:55:00|169.36|166.56|169.88|167.08|169.88|167.08|168.99|166.19|0
1652310000000|2022-05-11 23:00:00|170.17|167.37|170.16|167.36|170.54|167.74|169.79|166.99|0
1652310300000|2022-05-11 23:05:00|170.26|167.46|170.16|167.36|170.26|167.46|169.6|166.8|0
1652310600000|2022-05-11 23:10:00|170.11|167.31|169.4|166.6|170.35|167.55|169.4|166.6|0
1652310900000|2022-05-11 23:15:00|169.31|166.51|169.64|166.84|169.88|167.08|169.26|166.46|0
1652311200000|2022-05-11 23:20:00|169.59|166.79|168.65|165.85|169.59|166.79|168.46|165.66|0
1652311500000|2022-05-11 23:25:00|168.6|165.8|168.36|165.56|168.93|166.13|168.27|165.47|0
1652311800000|2022-05-11 23:30:00|168.32|165.52|169.4|166.6|169.49|166.69|167.89|165.09|0
1652312100000|2022-05-11 23:35:00|169.35|166.55|170.24|167.44|170.38|167.58|169.16|166.36|0
1652312400000|2022-05-11 23:40:00|170.15|167.35|170.81|168.01|170.9|168.1|170.05|167.25|0
1652312700000|2022-05-11 23:45:00|170.85|168.05|170.9|168.1|172.09|169.29|170.62|167.82|0
1652313000000|2022-05-11 23:50:00|170.85|168.05|169.62|166.82|171.04|168.24|169.58|166.78|0
1652313300000|2022-05-11 23:55:00|169.48|166.68|170.9|168.1|170.9|168.1|169.48|166.68|0
1652313600000|2022-05-12 00:00:00|170.8|168|168.26|165.46|170.8|168|167.27|164.47|0
1652313900000|2022-05-12 00:05:00|167.83|165.03|170.14|167.34|170.8|168|167.69|164.89|0
1652314200000|2022-05-12 00:10:00|170.09|167.29|168.25|165.45|170.09|167.29|167.92|165.12|0
1652314500000|2022-05-12 00:15:00|168.16|165.36|163.88|161.08|168.16|165.36|163.6|160.8|0
1652314800000|2022-05-12 00:20:00|163.74|160.94|163.87|161.07|164.52|161.72|162.72|159.92|0
1652315100000|2022-05-12 00:25:00|163.6|160.8|164.89|162.09|164.98|162.18|162.95|160.15|0
1652315400000|2022-05-12 00:30:00|164.8|162|164.24|161.44|164.8|162|163.41|160.61|0
1652315700000|2022-05-12 00:35:00|164.33|161.53|167.4|164.6|167.58|164.78|164.15|161.35|0
1652316000000|2022-05-12 00:40:00|168.05|165.25|171.92|169.12|172.49|169.69|167.87|165.07|0
1652316300000|2022-05-12 00:45:00|171.83|169.03|172.3|169.5|172.49|169.69|170.54|167.74|0
1652316600000|2022-05-12 00:50:00|172.35|169.55|173.25|170.45|173.92|171.12|172.35|169.55|0
1652316900000|2022-05-12 00:55:00|173.2|170.4|172.91|170.11|173.25|170.45|172.2|169.4|0
1652317200000|2022-05-12 01:00:00|172.96|170.16|171.91|169.11|172.96|170.16|171.63|168.83|0
1652317500000|2022-05-12 01:05:00|172.01|169.21|170.3|167.5|172.2|169.4|169.36|166.56|0
1652317800000|2022-05-12 01:10:00|170.34|167.54|170.86|168.06|172.1|169.3|170.34|167.54|0
1652318100000|2022-05-12 01:15:00|170.91|168.11|171.76|168.96|173.67|170.87|170.91|168.11|0
1652318400000|2022-05-12 01:20:00|171.81|169.01|170.77|167.97|172.1|169.3|170.29|167.49|0
1652318700000|2022-05-12 01:25:00|170.81|168.01|171.47|168.67|172.57|169.77|170.81|168.01|0
1652319000000|2022-05-12 01:30:00|171.52|168.72|172.57|169.77|173.33|170.53|171.38|168.58|0
1652319300000|2022-05-12 01:35:00|172.38|169.58|171.9|169.1|172.71|169.91|171.47|168.67|0
1652319600000|2022-05-12 01:40:00|171.71|168.91|173.33|170.53|173.71|170.91|171.23|168.43|0
1652319900000|2022-05-12 01:45:00|173.42|170.62|174.42|171.62|174.67|171.87|173.42|170.62|0
1652320200000|2022-05-12 01:50:00|174.47|171.67|173.9|171.1|174.9|172.1|173.9|171.1|0
1652320500000|2022-05-12 01:55:00|173.8|171|173.61|170.81|175.05|172.25|173.18|170.38|0
1652320800000|2022-05-12 02:00:00|173.46|170.66|173.13|170.33|173.46|170.66|172.46|169.66|0
1652321100000|2022-05-12 02:05:00|173.17|170.37|172.5|169.7|173.46|170.66|172.36|169.56|0
1652321400000|2022-05-12 02:10:00|172.55|169.75|173.03|170.23|173.6|170.8|172.46|169.66|0
1652321700000|2022-05-12 02:15:00|172.98|170.18|174.08|171.28|174.08|171.28|172.84|170.04|0
1652322000000|2022-05-12 02:20:00|173.98|171.18|173.79|170.99|174.27|171.47|173.45|170.65|0
1652322300000|2022-05-12 02:25:00|173.83|171.03|172.83|170.03|173.83|171.03|172.4|169.6|0
1652322600000|2022-05-12 02:30:00|172.78|169.98|171.4|168.6|173.31|170.51|170.78|167.98|0
1652322900000|2022-05-12 02:35:00|171.35|168.55|170.64|167.84|171.35|168.55|170.54|167.74|0
1652323200000|2022-05-12 02:40:00|170.59|167.79|170.35|167.55|171.02|168.22|170.21|167.41|0
1652323500000|2022-05-12 02:45:00|170.54|167.74|170.02|167.22|171.39|168.59|169.88|167.08|0
1652323800000|2022-05-12 02:50:00|169.97|167.17|169.69|166.89|170.16|167.36|168.84|166.04|0
1652324100000|2022-05-12 02:55:00|169.59|166.79|171.2|168.4|171.29|168.49|169.4|166.6|0
1652324400000|2022-05-12 03:00:00|171.29|168.49|170.91|168.11|171.86|169.06|170.72|167.92|0
1652324700000|2022-05-12 03:05:00|170.82|168.02|170.77|167.97|171.29|168.49|170.01|167.21|0
1652325000000|2022-05-12 03:10:00|170.82|168.02|170.01|167.21|170.82|168.02|169.77|166.97|0
1652325300000|2022-05-12 03:15:00|169.91|167.11|170.43|167.63|171.29|168.49|169.91|167.11|0
1652325600000|2022-05-12 03:20:00|170.38|167.58|170.53|167.73|171.05|168.25|170.15|167.35|0
1652325900000|2022-05-12 03:25:00|170.67|167.87|170.81|168.01|171.09|168.29|170.57|167.77|0
1652326200000|2022-05-12 03:30:00|170.76|167.96|171.66|168.86|171.94|169.14|170.76|167.96|0
1652326500000|2022-05-12 03:35:00|171.7|168.9|171.56|168.76|172.04|169.24|171.23|168.43|0
1652326800000|2022-05-12 03:40:00|171.51|168.71|169.86|167.06|171.61|168.81|169.01|166.21|0
1652327100000|2022-05-12 03:45:00|169.99|167.19|170.7|167.9|170.7|167.9|169.85|167.05|0
1652327400000|2022-05-12 03:50:00|170.75|167.95|169.66|166.86|170.84|168.04|169.29|166.49|0
1652327700000|2022-05-12 03:55:00|169.76|166.96|170.32|167.52|170.32|167.52|169.38|166.58|0
1652328000000|2022-05-12 04:00:00|170.51|167.71|170.36|167.56|170.84|168.04|170.13|167.33|0
1652328300000|2022-05-12 04:05:00|170.22|167.42|169.18|166.38|170.22|167.42|168.81|166.01|0
1652328600000|2022-05-12 04:10:00|169.14|166.34|169.09|166.29|169.42|166.62|168.48|165.68|0
1652328900000|2022-05-12 04:15:00|169.23|166.43|168.57|165.77|169.37|166.57|168.38|165.58|0
1652329200000|2022-05-12 04:20:00|168.52|165.72|167.11|164.31|168.62|165.82|167.02|164.22|0
1652329500000|2022-05-12 04:25:00|167.21|164.41|167.25|164.45|167.39|164.59|166.74|163.94|0
1652329800000|2022-05-12 04:30:00|167.3|164.5|167.39|164.59|167.91|165.11|166.93|164.13|0
1652330100000|2022-05-12 04:35:00|167.44|164.64|166.5|163.7|167.48|164.68|166.36|163.56|0
1652330400000|2022-05-12 04:40:00|166.55|163.75|165.89|163.09|166.73|163.93|165.71|162.91|0
1652330700000|2022-05-12 04:45:00|165.94|163.14|166.59|163.79|167.01|164.21|165.61|162.81|0
1652331000000|2022-05-12 04:50:00|166.82|164.02|166.96|164.16|168.04|165.24|166.4|163.6|0
1652331300000|2022-05-12 04:55:00|166.92|164.12|166.07|163.27|167.15|164.35|166.07|163.27|0
1652331600000|2022-05-12 05:00:00|166.17|163.37|167|164.2|167.94|165.14|166.17|163.37|0
1652331900000|2022-05-12 05:05:00|167.1|164.3|166.26|163.46|167.1|164.3|165.61|162.81|0
1652332200000|2022-05-12 05:10:00|166.07|163.27|164.12|161.32|166.07|163.27|164.03|161.23|0
1652332500000|2022-05-12 05:15:00|164.21|161.41|163.79|160.99|164.31|161.51|163.15|160.35|0
1652332800000|2022-05-12 05:20:00|163.84|161.04|160.72|157.92|163.98|161.18|160.63|157.83|0
1652333100000|2022-05-12 05:25:00|160.81|158.01|162.69|159.89|162.73|159.93|160.81|158.01|0
1652333400000|2022-05-12 05:30:00|162.83|160.03|163.38|160.58|163.74|160.94|162.73|159.93|0
1652333700000|2022-05-12 05:35:00|163.42|160.62|162.41|159.61|164.25|161.45|162|159.2|0
1652334000000|2022-05-12 05:40:00|162.45|159.65|161.35|158.55|162.86|160.06|161.17|158.37|0
1652334300000|2022-05-12 05:45:00|161.17|158.37|160.3|157.5|161.95|159.15|160.08|157.28|0
1652334600000|2022-05-12 05:50:00|160.35|157.55|159.89|157.09|160.44|157.64|159.53|156.73|0
1652334900000|2022-05-12 05:55:00|159.98|157.18|159.48|156.68|160.71|157.91|159.3|156.5|0
1652335200000|2022-05-12 06:00:00|159.53|156.73|161.07|158.27|161.44|158.64|158.98|156.18|0
1652335500000|2022-05-12 06:05:00|161.11|158.31|164.94|162.14|165.22|162.42|161.02|158.22|0
1652335800000|2022-05-12 06:10:00|164.9|162.1|165.59|162.79|166.33|163.53|164.9|162.1|0
1652336100000|2022-05-12 06:15:00|165.54|162.74|163.56|160.76|165.87|163.07|162.87|160.07|0
1652336400000|2022-05-12 06:20:00|163.51|160.71|165.58|162.78|166.37|163.57|163.15|160.35|0
1652336700000|2022-05-12 06:25:00|165.63|162.83|163.88|161.08|165.82|163.02|163.83|161.03|0
1652337000000|2022-05-12 06:30:00|163.79|160.99|164.52|161.72|165.07|162.27|163.79|160.99|0
1652337300000|2022-05-12 06:35:00|164.56|161.76|164.89|162.09|166.04|163.24|164.56|161.76|0
1652337600000|2022-05-12 06:40:00|164.98|162.18|164.98|162.18|166.27|163.47|164.42|161.62|0
1652337900000|2022-05-12 06:45:00|165.02|162.22|161.95|159.15|165.02|162.22|160.67|157.87|0
1652338200000|2022-05-12 06:50:00|161.9|159.1|162.49|159.69|162.81|160.01|161.71|158.91|0
1652338500000|2022-05-12 06:55:00|162.63|159.83|161.76|158.96|163.82|161.02|161.58|158.78|0
1652338800000|2022-05-12 07:00:00|162.12|159.32|160.89|158.09|162.12|159.32|159.13|156.33|0
1652339100000|2022-05-12 07:05:00|160.24|157.84|161.21|158.81|161.71|159.31|157.56|155.16|0
1652339400000|2022-05-12 07:10:00|161.08|158.68|160.85|158.45|161.67|159.27|159.22|156.82|0
1652339700000|2022-05-12 07:15:00|160.76|158.36|160.76|158.36|164.23|161.83|160.3|157.9|0
1652340000000|2022-05-12 07:20:00|160.85|158.45|159.71|157.31|160.85|158.45|157.82|155.42|0
1652340300000|2022-05-12 07:25:00|159.76|157.36|162.25|159.85|163.21|160.81|159.31|156.91|0
1652340600000|2022-05-12 07:30:00|162.76|160.36|161.48|159.08|163.07|160.67|159.44|157.04|0
1652340900000|2022-05-12 07:35:00|161.57|159.17|159.93|157.53|162.39|159.99|159.93|157.53|0
1652341200000|2022-05-12 07:40:00|159.84|157.44|163.44|161.04|163.44|161.04|159.21|156.81|0
1652341500000|2022-05-12 07:45:00|163.39|160.99|169.93|167.53|170.17|167.77|163.02|160.62|0
1652341800000|2022-05-12 07:50:00|170.08|167.68|166.57|164.17|170.74|168.34|165.88|163.48|0
1652342100000|2022-05-12 07:55:00|166.71|164.31|164.77|162.37|167.74|165.34|162.22|159.82|0
1652342400000|2022-05-12 08:00:00|165.7|163.3|160.41|158.01|165.84|163.44|159.46|157.06|0
1652342700000|2022-05-12 08:05:00|160.55|158.15|161.14|158.74|162.19|159.79|159.1|156.7|0
1652343000000|2022-05-12 08:10:00|161.28|158.88|161.14|158.74|162.28|159.88|160.27|157.87|0
1652343300000|2022-05-12 08:15:00|161.64|159.24|160.27|157.87|162.65|160.25|159.86|157.46|0
1652343600000|2022-05-12 08:20:00|160.04|157.64|159.95|157.55|160.82|158.42|158.68|156.28|0
1652343900000|2022-05-12 08:25:00|159.63|157.23|160.31|157.91|160.99|158.59|158.91|156.51|0
1652344200000|2022-05-12 08:30:00|160.27|157.87|159.67|157.27|162.41|160.01|158.91|156.51|0
1652344500000|2022-05-12 08:35:00|159.45|157.05|158.58|156.18|159.58|157.18|157.51|155.11|0
1652344800000|2022-05-12 08:40:00|158.22|155.82|157.32|154.92|158.54|156.14|156.56|154.16|0
1652345100000|2022-05-12 08:45:00|157.46|155.06|155.76|153.36|157.55|155.15|154.69|152.29|0
1652345400000|2022-05-12 08:50:00|155.84|153.44|158.21|155.81|158.44|156.04|153.48|151.08|0
1652345700000|2022-05-12 08:55:00|158.12|155.72|158.12|155.72|158.94|156.54|157.14|154.74|0
1652346000000|2022-05-12 09:00:00|157.94|155.54|156.06|153.66|158.84|156.44|155.97|153.57|0
1652346300000|2022-05-12 09:05:00|156.15|153.75|157.67|155.27|157.98|155.58|156.15|153.75|0
1652346600000|2022-05-12 09:10:00|157.49|155.09|157.4|155|158.21|155.81|156.15|153.75|0
1652346900000|2022-05-12 09:15:00|157.22|154.82|159.02|156.62|159.11|156.71|156.23|153.83|0
1652347200000|2022-05-12 09:20:00|158.93|156.53|157.12|154.72|159.15|156.75|156.9|154.5|0
1652347500000|2022-05-12 09:25:00|157.17|154.77|156.76|154.36|157.98|155.58|155.83|153.43|0
1652347800000|2022-05-12 09:30:00|156.85|154.45|154.8|152.4|156.94|154.54|153.52|151.12|0
1652348100000|2022-05-12 09:35:00|155.07|152.67|157.39|154.99|157.57|155.17|155.07|152.67|0
1652348400000|2022-05-12 09:40:00|157.43|155.03|157.52|155.12|157.83|155.43|156.31|153.91|0
1652348700000|2022-05-12 09:45:00|157.39|154.99|159.18|156.78|159.41|157.01|157.12|154.72|0
1652349000000|2022-05-12 09:50:00|159.09|156.69|158.1|155.7|159.09|156.69|157.56|155.16|0
1652349300000|2022-05-12 09:55:00|157.83|155.43|156.84|154.44|158.19|155.79|156.8|154.4|0
1652349600000|2022-05-12 10:00:00|156.88|154.48|157.24|154.84|157.83|155.43|156.22|153.82|0
1652349900000|2022-05-12 10:05:00|157.47|155.07|158.14|155.74|158.86|156.46|156.57|154.17|0
1652350200000|2022-05-12 10:10:00|158.23|155.83|156.57|154.17|158.63|156.23|156.57|154.17|0
1652350500000|2022-05-12 10:15:00|156.52|154.12|156.74|154.34|157.1|154.7|156.25|153.85|0
1652350800000|2022-05-12 10:20:00|156.7|154.3|156.92|154.52|157.28|154.88|156.21|153.81|0
1652351100000|2022-05-12 10:25:00|157.01|154.61|160.89|158.49|160.98|158.58|156.83|154.43|0
1652351400000|2022-05-12 10:30:00|160.8|158.4|159.66|157.26|160.98|158.58|159.17|156.77|0
1652351700000|2022-05-12 10:35:00|159.71|157.31|158.3|155.9|160.61|158.21|157.81|155.41|0
1652352000000|2022-05-12 10:40:00|158.39|155.99|157.63|155.23|158.66|156.26|157.36|154.96|0
1652352300000|2022-05-12 10:45:00|157.54|155.14|157|154.6|157.63|155.23|156.64|154.24|0
1652352600000|2022-05-12 10:50:00|157.04|154.64|159.25|156.85|159.83|157.43|156.95|154.55|0
1652352900000|2022-05-12 10:55:00|159.47|157.07|160.83|158.43|161.88|159.48|159.43|157.03|0
1652353200000|2022-05-12 11:00:00|161.15|158.75|158.36|155.96|162.6|160.2|158.13|155.73|0
1652353500000|2022-05-12 11:05:00|158.45|156.05|157.55|155.15|158.58|156.18|157.19|154.79|0
1652353800000|2022-05-12 11:10:00|157.37|154.97|160.08|157.68|160.08|157.68|157.28|154.88|0
1652354100000|2022-05-12 11:15:00|160.17|157.77|159.9|157.5|160.63|158.23|159.9|157.5|0
1652354400000|2022-05-12 11:20:00|159.99|157.59|162.31|159.91|163.47|161.07|159.9|157.5|0
1652354700000|2022-05-12 11:25:00|161.99|159.59|160.53|158.13|162.91|160.51|160.35|157.95|0
1652355000000|2022-05-12 11:30:00|160.44|158.04|157.99|155.59|160.53|158.13|157.99|155.59|0
1652355300000|2022-05-12 11:35:00|158.17|155.77|157.17|154.77|159.16|156.76|156.77|154.37|0
1652355600000|2022-05-12 11:40:00|157.22|154.82|156.54|154.14|158.07|155.67|155.56|153.16|0
1652355900000|2022-05-12 11:45:00|156.41|154.01|153.33|150.93|156.45|154.05|153.33|150.93|0
1652356200000|2022-05-12 11:50:00|153.42|151.02|152.41|150.01|154|151.6|150.17|147.77|0
1652356500000|2022-05-12 11:55:00|152.58|150.18|150.87|148.47|154.09|151.69|149.56|147.16|0
1652356800000|2022-05-12 12:00:00|150.95|148.55|153.34|150.94|153.73|151.33|150.56|148.16|0
1652357100000|2022-05-12 12:05:00|153.38|150.98|154.71|152.31|155.73|153.33|153.12|150.72|0
1652357400000|2022-05-12 12:10:00|154.62|152.22|155.95|153.55|156.17|153.77|154.62|152.22|0
1652357700000|2022-05-12 12:15:00|155.86|153.46|156.04|153.64|156.93|154.53|155.15|152.75|0
1652358000000|2022-05-12 12:20:00|156.12|153.72|154.43|152.03|156.3|153.9|153.81|151.41|0
1652358300000|2022-05-12 12:25:00|154.35|151.95|154.52|152.12|155.68|153.28|153.81|151.41|0
1652358600000|2022-05-12 12:30:00|153.64|151.24|155.05|152.65|157.73|155.33|153.59|151.19|0
1652358900000|2022-05-12 12:35:00|154.7|152.3|156.52|154.12|156.65|154.25|154.25|151.85|0
1652359200000|2022-05-12 12:40:00|156.83|154.43|156.03|153.63|159.35|156.95|155.67|153.27|0
1652359500000|2022-05-12 12:45:00|155.71|153.31|155.93|153.53|157.28|154.88|155.67|153.27|0
1652359800000|2022-05-12 12:50:00|156.24|153.84|155|152.6|157.21|154.81|154.02|151.62|0
1652360100000|2022-05-12 12:55:00|155.26|152.86|154.1|151.7|155.93|153.53|153.22|150.82|0
1652360400000|2022-05-12 13:00:00|154.28|151.88|153.57|151.17|155.26|152.86|152.51|150.11|0
1652360700000|2022-05-12 13:05:00|153.39|150.99|155.35|152.95|155.79|153.39|153.13|150.73|0
1652361000000|2022-05-12 13:10:00|155.44|153.04|154.26|151.86|155.44|153.04|153.51|151.11|0
1652361300000|2022-05-12 13:15:00|154.22|151.82|154.57|152.17|155.46|153.06|153.24|150.84|0
1652361600000|2022-05-12 13:20:00|154.48|152.08|156.27|153.87|156.99|154.59|154.48|152.08|0
1652361900000|2022-05-12 13:25:00|155.73|153.33|151.99|149.59|155.82|153.42|151.99|149.59|0
1652362200000|2022-05-12 13:30:00|152.08|149.68|147.93|145.53|156.71|154.31|147.49|145.09|0
1652362500000|2022-05-12 13:35:00|147.37|144.97|144.96|142.56|150.41|148.01|143.01|140.61|0
1652362800000|2022-05-12 13:40:00|145.22|142.82|151.73|149.33|152.03|149.63|143.89|141.49|0
1652363100000|2022-05-12 13:45:00|150.98|148.58|152.58|150.18|157.05|154.65|149.05|146.65|0
1652363400000|2022-05-12 13:50:00|152.27|149.87|153.69|151.29|155.16|152.76|149.1|146.7|0
1652363700000|2022-05-12 13:55:00|153.51|151.11|148.23|145.83|153.51|151.11|146.5|144.1|0
1652364000000|2022-05-12 14:00:00|147.88|145.48|147.98|145.58|148.68|146.28|144.52|142.12|0
1652364300000|2022-05-12 14:05:00|148.07|145.67|157.02|154.62|160.04|157.64|148.07|145.67|0
1652364600000|2022-05-12 14:10:00|156.66|154.26|159.22|156.82|162.48|160.08|156.03|153.63|0
1652364900000|2022-05-12 14:15:00|159.04|156.64|160.18|157.78|160.96|158.56|155.69|153.29|0
1652365200000|2022-05-12 14:20:00|160.23|157.83|165.95|163.55|167.64|165.24|158.77|156.37|0
1652365500000|2022-05-12 14:25:00|165.99|163.59|160.35|157.95|166.46|164.06|159.12|156.72|0
1652365800000|2022-05-12 14:30:00|160.94|158.54|158.57|156.17|163.06|160.66|156.49|154.09|0
1652366100000|2022-05-12 14:35:00|158.3|155.9|162.18|159.78|162.59|160.19|156.76|154.36|0
1652366400000|2022-05-12 14:40:00|162.32|159.92|156.61|154.21|162.32|159.92|155.44|153.04|0
1652366700000|2022-05-12 14:45:00|155.44|153.04|160.3|157.9|161.91|159.51|155.35|152.95|0
1652367000000|2022-05-12 14:50:00|160.21|157.81|164.78|162.38|164.97|162.57|160.21|157.81|0
1652367300000|2022-05-12 14:55:00|164.32|161.92|165.79|163.39|170.34|167.94|163.32|160.92|0
1652367600000|2022-05-12 15:00:00|166.31|163.91|167.77|165.37|167.77|165.37|162.2|159.8|0
1652367900000|2022-05-12 15:05:00|168.15|165.75|174.39|171.99|174.48|172.08|165.37|162.97|0
1652368200000|2022-05-12 15:10:00|174.48|172.08|169.32|166.92|174.87|172.47|169.32|166.92|0
1652368500000|2022-05-12 15:15:00|168.7|166.3|167.9|165.5|169.36|166.96|166.31|163.91|0
1652368800000|2022-05-12 15:20:00|167.85|165.45|163.7|161.3|168.84|166.44|163.6|161.2|0
1652369100000|2022-05-12 15:25:00|164.34|161.94|164.39|161.99|166.49|164.09|163.23|160.83|0
1652369400000|2022-05-12 15:30:00|164.57|162.17|159.99|157.59|165.55|163.15|157.93|155.53|0
1652369700000|2022-05-12 15:35:00|159.94|157.54|162.14|159.74|162.98|160.58|158.76|156.36|0
1652370000000|2022-05-12 15:40:00|162.7|160.3|157.84|155.44|162.74|160.34|157.71|155.31|0
1652370300000|2022-05-12 15:45:00|157.48|155.08|154.07|151.67|158.03|155.63|153.84|151.44|0
1652370600000|2022-05-12 15:50:00|153.98|151.58|151.67|149.27|153.98|151.58|149.95|147.55|0
1652370900000|2022-05-12 15:55:00|151.14|148.74|150.4|148|152.79|150.39|146.02|143.62|0
1652371200000|2022-05-12 16:00:00|150.31|147.91|151.46|148.34|151.63|148.51|149.02|145.9|0
1652371500000|2022-05-12 16:05:00|151.54|148.42|152.6|149.48|153.3|150.18|149.88|146.76|0
1652371800000|2022-05-12 16:10:00|151.94|148.82|152.24|149.12|154.01|150.89|149.45|146.33|0
1652372100000|2022-05-12 16:15:00|151.98|148.86|152.33|149.21|153.61|150.49|149.27|146.15|0
1652372400000|2022-05-12 16:20:00|151.98|148.86|155.03|151.91|155.52|152.4|150.75|147.63|0
1652372700000|2022-05-12 16:25:00|154.63|151.51|157.22|154.1|158.12|155|154.36|151.24|0
1652373000000|2022-05-12 16:30:00|156.95|153.83|160.61|157.49|161.53|158.41|156.95|153.83|0
1652373300000|2022-05-12 16:35:00|161.16|158.04|158.7|155.58|161.89|158.77|158.7|155.58|0
1652373600000|2022-05-12 16:40:00|158.61|155.49|162.11|158.99|162.11|158.99|154.49|151.37|0
1652373900000|2022-05-12 16:45:00|162.53|159.41|159.51|156.39|163.54|160.42|158.79|155.67|0
1652374200000|2022-05-12 16:50:00|159.42|156.3|159.6|156.48|160.79|157.67|157.43|154.31|0
1652374500000|2022-05-12 16:55:00|159.42|156.3|156.53|153.41|161.42|158.3|156.26|153.14|0
1652374800000|2022-05-12 17:00:00|156.48|153.36|154.16|151.04|158.83|155.71|153.68|150.56|0
1652375100000|2022-05-12 17:05:00|153.45|150.33|153.32|150.2|154.74|151.62|152.18|149.06|0
1652375400000|2022-05-12 17:10:00|153.59|150.47|153.85|150.73|157.11|153.99|152.88|149.76|0
1652375700000|2022-05-12 17:15:00|153.5|150.38|151.73|148.61|155.99|152.87|151.03|147.91|0
1652376000000|2022-05-12 17:20:00|151.55|148.43|153.1|149.98|155.35|152.23|151.55|148.43|0
1652376300000|2022-05-12 17:25:00|153.37|150.25|153.19|150.07|154.08|150.96|151.08|147.96|0
1652376600000|2022-05-12 17:30:00|153.1|149.98|150.9|147.78|154.61|151.49|149.6|146.48|0
1652376900000|2022-05-12 17:35:00|150.73|147.61|148.21|145.09|151.96|148.84|147.69|144.57|0
1652377200000|2022-05-12 17:40:00|148.03|144.91|147.6|144.48|148.72|145.6|147.17|144.05|0
1652377500000|2022-05-12 17:45:00|147.3|144.18|143.84|140.72|148.12|145|143.75|140.63|0
1652377800000|2022-05-12 17:50:00|143.75|140.63|143.67|140.55|144.65|141.53|140.81|137.69|0
1652378100000|2022-05-12 17:55:00|143.72|140.6|144.48|141.36|146.62|143.5|142.7|139.58|0
1652378400000|2022-05-12 18:00:00|144.69|141.57|146.44|143.32|147.65|144.53|143.97|140.85|0
1652378700000|2022-05-12 18:05:00|146.1|142.98|141.52|138.4|146.1|142.98|141.35|138.23|0
1652379000000|2022-05-12 18:10:00|141.35|138.23|143.11|139.99|143.12|140|141.26|138.14|0
1652379300000|2022-05-12 18:15:00|143.2|140.08|144.19|141.07|145.4|142.28|141.57|138.45|0
1652379600000|2022-05-12 18:20:00|143.93|140.81|142.66|139.54|145.73|142.61|141.56|138.44|0
1652379900000|2022-05-12 18:25:00|142.36|139.24|143.42|140.3|144.7|141.58|141.27|138.15|0
1652380200000|2022-05-12 18:30:00|143.25|140.13|140.55|137.43|143.88|140.76|139.09|135.97|0
1652380500000|2022-05-12 18:35:00|140.97|137.85|138.63|135.51|140.97|137.85|138.22|135.1|0
1652380800000|2022-05-12 18:40:00|138.72|135.6|138.38|135.26|139.38|136.26|137.47|134.35|0
1652381100000|2022-05-12 18:45:00|138.8|135.68|139.34|136.22|141.09|137.97|138.71|135.59|0
1652381400000|2022-05-12 18:50:00|138.8|135.68|140.5|137.38|142.27|139.15|137.97|134.85|0
1652381700000|2022-05-12 18:55:00|140.25|137.13|139.31|136.19|141.17|138.05|138.23|135.11|0
1652382000000|2022-05-12 19:00:00|139.1|135.98|143.17|140.05|143.43|140.31|138.4|135.28|0
1652382300000|2022-05-12 19:05:00|143.43|140.31|140.81|137.69|143.43|140.31|139.56|136.44|0
1652382600000|2022-05-12 19:10:00|140.89|137.77|140.89|137.77|140.98|137.86|138.15|135.03|0
1652382900000|2022-05-12 19:15:00|140.77|137.65|146.29|143.41|147.33|144.45|140.77|137.65|0
1652383200000|2022-05-12 19:20:00|146.38|143.5|149.76|146.88|153.57|150.69|145.95|143.07|0
1652383500000|2022-05-12 19:25:00|149.58|146.7|145.59|142.71|152.94|150.06|145.33|142.45|0
1652383800000|2022-05-12 19:30:00|146.06|143.18|149.58|146.7|151.78|148.9|145.85|142.97|0
1652384100000|2022-05-12 19:35:00|148.62|145.74|151.51|148.63|151.51|148.63|146.75|143.87|0
1652384400000|2022-05-12 19:40:00|151.25|148.37|149.43|146.55|153.5|150.62|148.12|145.24|0
1652384700000|2022-05-12 19:45:00|149.69|146.81|150.48|147.6|152.96|150.08|148.82|145.94|0
1652385000000|2022-05-12 19:50:00|150.68|147.8|152.01|149.13|155.59|152.71|150.06|147.18|0
1652385300000|2022-05-12 19:55:00|151.74|148.86|157.76|154.88|159.09|156.21|151.03|148.15|0
1652385600000|2022-05-12 20:00:00|157.03|154.15|158.08|155.2|158.53|155.65|155.39|152.51|0
1652385900000|2022-05-12 20:05:00|158.17|155.29|158.71|155.83|158.99|156.11|157.71|154.83|0
1652386200000|2022-05-12 20:10:00|158.53|155.65|155.89|153.01|158.62|155.74|155.62|152.74|0
1652386500000|2022-05-12 20:15:00|156.63|153.27|157.85|154.49|158.13|154.77|155.86|152.5|0
1652386800000|2022-05-12 20:20:00|157.76|154.4|157.49|154.13|157.95|154.59|156.67|153.31|0
1652387100000|2022-05-12 20:25:00|157.58|154.22|157.44|154.08|157.8|154.44|156.67|153.31|0
1652387400000|2022-05-12 20:30:00|157.4|154.04|156.4|153.04|157.44|154.08|154.86|151.5|0
1652387700000|2022-05-12 20:35:00|156.49|153.13|154.72|151.36|156.89|153.53|153.74|150.38|0
1652388000000|2022-05-12 20:40:00|154.86|151.5|154.59|151.23|156.21|152.85|154.27|150.91|0
1652388300000|2022-05-12 20:45:00|154.63|151.27|152.62|149.26|155.67|152.31|152.62|149.26|0
1652388600000|2022-05-12 20:50:00|152.35|148.99|151.19|147.83|152.71|149.35|151.19|147.83|0
1652388900000|2022-05-12 20:55:00|151.24|147.88|152.03|148.67|152.39|149.03|150.44|147.08|0
1652389200000|2022-05-12 21:00:00|152.2|148.84|152.47|149.11|152.58|149.22|152.14|148.78|0
1652389500000|2022-05-12 21:05:00|152.45|149.09|152.42|149.06|152.52|149.16|152.3|148.94|0
1652389800000|2022-05-12 21:10:00|152.52|149.16|152.97|149.61|153.25|149.89|152.52|149.16|0
1652390100000|2022-05-12 21:15:00|152.99|149.63|152.93|149.57|153.03|149.67|152.9|149.54|0
1652390400000|2022-05-12 21:20:00|152.92|149.56|153.47|150.11|153.47|150.11|152.92|149.56|0
1652390700000|2022-05-12 21:25:00|153.39|150.03|153.63|150.27|153.65|150.29|153.35|149.99|0
1652391000000|2022-05-12 21:30:00|153.65|150.29|153.59|150.23|153.8|150.44|153.59|150.23|0
1652391300000|2022-05-12 21:35:00|153.63|150.27|153.69|150.33|153.7|150.34|153.59|150.23|0
1652391600000|2022-05-12 21:40:00|153.55|150.19|153.58|150.22|153.8|150.44|153.47|150.11|0
1652391900000|2022-05-12 21:45:00|153.65|150.29|153.74|150.38|153.95|150.59|153.65|150.29|0
1652392200000|2022-05-12 21:50:00|153.77|150.41|153.72|150.36|153.91|150.55|153.7|150.34|0
1652392500000|2022-05-12 21:55:00|153.78|150.42|153.92|150.56|153.95|150.59|153.77|150.41|0
1652392800000|2022-05-12 22:00:00|154.42|151.06|154.82|151.46|155.82|152.46|154.42|151.06|0
1652393100000|2022-05-12 22:05:00|155|151.64|155.72|152.36|156.36|153|154.33|150.97|0
1652393400000|2022-05-12 22:10:00|155.9|152.54|156.72|153.36|157.08|153.72|155.54|152.18|0
1652393700000|2022-05-12 22:15:00|156.63|153.27|156.58|153.22|156.85|153.49|155.54|152.18|0
1652394000000|2022-05-12 22:20:00|156.81|153.45|155.58|152.22|157.17|153.81|155.58|152.22|0
1652394300000|2022-05-12 22:25:00|155.54|152.18|157.3|153.94|157.44|154.08|155.54|152.18|0
1652394600000|2022-05-12 22:30:00|157.35|153.99|155.85|152.49|157.35|153.99|155.8|152.44|0
1652394900000|2022-05-12 22:35:00|155.67|152.31|155.94|152.58|155.98|152.62|155.67|152.31|0
1652395200000|2022-05-12 22:40:00|155.98|152.62|156.52|153.16|156.52|153.16|155.94|152.58|0
1652395500000|2022-05-12 22:45:00|156.43|153.07|156.25|152.89|156.79|153.43|156.07|152.71|0
1652395800000|2022-05-12 22:50:00|156.29|152.93|156.43|153.07|156.88|153.52|156.11|152.75|0
1652396100000|2022-05-12 22:55:00|156.52|153.16|156.61|153.25|156.7|153.34|156.16|152.8|0
1652396400000|2022-05-12 23:00:00|156.7|153.34|158.24|154.88|158.52|155.16|156.47|153.11|0
1652396700000|2022-05-12 23:05:00|158.33|154.97|158.42|155.06|159.8|156.44|158.24|154.88|0
1652397000000|2022-05-12 23:10:00|158.38|155.02|159.1|155.74|159.52|156.16|158.24|154.88|0
1652397300000|2022-05-12 23:15:00|159.06|155.7|158.88|155.52|159.15|155.79|158.24|154.88|0
1652397600000|2022-05-12 23:20:00|159.06|155.7|160.53|157.17|160.57|157.21|159.06|155.7|0
1652397900000|2022-05-12 23:25:00|160.62|157.26|160.52|157.16|161.45|158.09|160.16|156.8|0
1652398200000|2022-05-12 23:30:00|160.66|157.3|161.26|157.9|161.72|158.36|160.34|156.98|0
1652398500000|2022-05-12 23:35:00|161.44|158.08|162.28|158.92|162.37|159.01|160.89|157.53|0
1652398800000|2022-05-12 23:40:00|162.32|158.96|162.55|159.19|163.2|159.84|162.28|158.92|0
1652399100000|2022-05-12 23:45:00|162.69|159.33|163.95|160.59|164.41|161.05|162.64|159.28|0
1652399400000|2022-05-12 23:50:00|164.04|160.68|163.99|160.63|164.22|160.86|163.57|160.21|0
1652399700000|2022-05-12 23:55:00|164.04|160.68|163.76|160.4|164.17|160.81|163.66|160.3|0
1652400000000|2022-05-13 00:00:00|163.66|160.3|164.22|160.86|164.22|160.86|162.17|158.81|0
1652400300000|2022-05-13 00:05:00|164.13|160.77|163.29|159.93|164.22|160.86|163.19|159.83|0
1652400600000|2022-05-13 00:10:00|163.19|159.83|164.03|160.67|164.4|161.04|162.17|158.81|0
1652400900000|2022-05-13 00:15:00|163.94|160.58|163.24|159.88|164.45|161.09|162.68|159.32|0
1652401200000|2022-05-13 00:20:00|163.01|159.65|163.71|160.35|163.71|160.35|162.82|159.46|0
1652401500000|2022-05-13 00:25:00|163.8|160.44|164.64|161.28|164.64|161.28|163.29|159.93|0
1652401800000|2022-05-13 00:30:00|164.74|161.38|165.58|162.22|166.05|162.69|164.64|161.28|0
1652402100000|2022-05-13 00:35:00|165.67|162.31|166.05|162.69|166.05|162.69|165.02|161.66|0
1652402400000|2022-05-13 00:40:00|165.96|162.6|165.76|162.4|166.24|162.88|165.58|162.22|0
1652402700000|2022-05-13 00:45:00|165.67|162.31|165.29|161.93|165.95|162.59|165.29|161.93|0
1652403000000|2022-05-13 00:50:00|165.2|161.84|165.38|162.02|165.57|162.21|165.2|161.84|0
1652403300000|2022-05-13 00:55:00|165.43|162.07|165.62|162.26|165.85|162.49|165.15|161.79|0
1652403600000|2022-05-13 01:00:00|165.57|162.21|165.47|162.11|165.57|162.21|164.82|161.46|0
1652403900000|2022-05-13 01:05:00|165.43|162.07|165.28|161.92|165.66|162.3|165.1|161.74|0
1652404200000|2022-05-13 01:10:00|165.42|162.06|165.75|162.39|165.85|162.49|164.95|161.59|0
1652404500000|2022-05-13 01:15:00|165.85|162.49|168.02|164.66|168.02|164.66|165.66|162.3|0
1652404800000|2022-05-13 01:20:00|167.93|164.57|168.54|165.18|168.73|165.37|167.74|164.38|0
1652405100000|2022-05-13 01:25:00|168.59|165.23|168.3|164.94|169.07|165.71|168.21|164.85|0
1652405400000|2022-05-13 01:30:00|168.44|165.08|167.73|164.37|168.49|165.13|167.35|163.99|0
1652405700000|2022-05-13 01:35:00|167.78|164.42|166.16|162.8|167.78|164.42|165.84|162.48|0
1652406000000|2022-05-13 01:40:00|166.12|162.76|166.16|162.8|167.06|163.7|165.93|162.57|0
1652406300000|2022-05-13 01:45:00|166.12|162.76|167.06|163.7|167.25|163.89|166.07|162.71|0
1652406600000|2022-05-13 01:50:00|167.11|163.75|167.58|164.22|167.86|164.5|166.78|163.42|0
1652406900000|2022-05-13 01:55:00|167.63|164.27|167.34|163.98|167.82|164.46|167.15|163.79|0
1652407200000|2022-05-13 02:00:00|167.44|164.08|168.05|164.69|168.58|165.22|167.34|163.98|0
1652407500000|2022-05-13 02:05:00|168.1|164.74|167.62|164.26|168.48|165.12|167.48|164.12|0
1652407800000|2022-05-13 02:10:00|167.67|164.31|167.14|163.78|167.72|164.36|166.81|163.45|0
1652408100000|2022-05-13 02:15:00|167.1|163.74|167.71|164.35|168.14|164.78|166.86|163.5|0
1652408400000|2022-05-13 02:20:00|167.62|164.26|167.42|164.06|168|164.64|167.33|163.97|0
1652408700000|2022-05-13 02:25:00|167.47|164.11|167.09|163.73|167.61|164.25|167.05|163.69|0
1652409000000|2022-05-13 02:30:00|167.14|163.78|167.71|164.35|167.71|164.35|167.04|163.68|0
1652409300000|2022-05-13 02:35:00|167.66|164.3|166.76|163.4|167.99|164.63|166.71|163.35|0
1652409600000|2022-05-13 02:40:00|166.94|163.58|167.32|163.96|167.51|164.15|166.94|163.58|0
1652409900000|2022-05-13 02:45:00|167.37|164.01|167.51|164.15|167.8|164.44|167.23|163.87|0
1652410200000|2022-05-13 02:50:00|167.41|164.05|167.32|163.96|167.6|164.24|167.08|163.72|0
1652410500000|2022-05-13 02:55:00|167.22|163.86|167.51|164.15|167.51|164.15|167.17|163.81|0
1652410800000|2022-05-13 03:00:00|167.32|163.96|167.22|163.86|167.69|164.33|167.12|163.76|0
1652411100000|2022-05-13 03:05:00|167.17|163.81|168.74|165.38|169.02|165.66|167.17|163.81|0
1652411400000|2022-05-13 03:10:00|168.78|165.42|168.93|165.57|169.02|165.66|168.26|164.9|0
1652411700000|2022-05-13 03:15:00|169.02|165.66|171.22|167.86|171.32|167.96|169.02|165.66|0
1652412000000|2022-05-13 03:20:00|171.27|167.91|172.57|169.21|172.62|169.26|170.93|167.57|0
1652412300000|2022-05-13 03:25:00|172.52|169.16|172.57|169.21|172.67|169.31|171.51|168.15|0
1652412600000|2022-05-13 03:30:00|172.67|169.31|173.73|170.37|174.22|170.86|172.57|169.21|0
1652412900000|2022-05-13 03:35:00|173.78|170.42|173.53|170.17|174.12|170.76|173.34|169.98|0
1652413200000|2022-05-13 03:40:00|173.87|170.51|174.12|170.76|174.31|170.95|173.82|170.46|0
1652413500000|2022-05-13 03:45:00|174.21|170.85|172.17|168.81|174.21|170.85|172.03|168.67|0
1652413800000|2022-05-13 03:50:00|172.22|168.86|171.69|168.33|172.7|169.34|171.59|168.23|0
1652414100000|2022-05-13 03:55:00|171.79|168.43|171.88|168.52|172.12|168.76|171.5|168.14|0
1652414400000|2022-05-13 04:00:00|171.78|168.42|170.44|167.08|171.88|168.52|170.44|167.08|0
1652414700000|2022-05-13 04:05:00|170.29|166.93|170.63|167.27|170.72|167.36|169.76|166.4|0
1652415000000|2022-05-13 04:10:00|170.53|167.17|169.95|166.59|170.53|167.17|169.28|165.92|0
1652415300000|2022-05-13 04:15:00|169.86|166.5|169.33|165.97|170.14|166.78|169.28|165.92|0
1652415600000|2022-05-13 04:20:00|169.28|165.92|170.09|166.73|170.14|166.78|169.28|165.92|0
1652415900000|2022-05-13 04:25:00|170.14|166.78|170.04|166.68|170.28|166.92|169.71|166.35|0
1652416200000|2022-05-13 04:30:00|169.99|166.63|169.75|166.39|170.23|166.87|169.66|166.3|0
1652416500000|2022-05-13 04:35:00|169.85|166.49|170.33|166.97|170.42|167.06|169.85|166.49|0
1652416800000|2022-05-13 04:40:00|170.23|166.87|170.42|167.06|170.52|167.16|170.04|166.68|0
1652417100000|2022-05-13 04:45:00|170.27|166.91|171.52|168.16|171.57|168.21|170.23|166.87|0
1652417400000|2022-05-13 04:50:00|171.42|168.06|171.86|168.5|172.34|168.98|171.28|167.92|0
1652417700000|2022-05-13 04:55:00|171.95|168.59|171.66|168.3|172.15|168.79|171.47|168.11|0
1652418000000|2022-05-13 05:00:00|171.76|168.4|170.99|167.63|171.86|168.5|170.22|166.86|0
1652418300000|2022-05-13 05:05:00|171.03|167.67|171.85|168.49|172.14|168.78|170.6|167.24|0
1652418600000|2022-05-13 05:10:00|171.95|168.59|171.46|168.1|172.53|169.17|171.27|167.91|0
1652418900000|2022-05-13 05:15:00|171.66|168.3|172.23|168.87|172.23|168.87|171.46|168.1|0
1652419200000|2022-05-13 05:20:00|172.52|169.16|172.57|169.21|173.3|169.94|172.14|168.78|0
1652419500000|2022-05-13 05:25:00|172.62|169.26|171.65|168.29|172.62|169.26|171.17|167.81|0
1652419800000|2022-05-13 05:30:00|171.7|168.34|172.47|169.11|172.61|169.25|171.17|167.81|0
1652420100000|2022-05-13 05:35:00|172.42|169.06|172.81|169.45|173.1|169.74|172.32|168.96|0
1652420400000|2022-05-13 05:40:00|172.71|169.35|172.71|169.35|172.95|169.59|172.32|168.96|0
1652420700000|2022-05-13 05:45:00|172.8|169.44|172.07|168.71|173.09|169.73|171.83|168.47|0
1652421000000|2022-05-13 05:50:00|172.03|168.67|171.74|168.38|172.03|168.67|171.25|167.89|0
1652421300000|2022-05-13 05:55:00|171.78|168.42|171.54|168.18|171.93|168.57|171.06|167.7|0
1652421600000|2022-05-13 06:00:00|171.64|168.28|170.77|167.41|172.12|168.76|170.72|167.36|0
1652421900000|2022-05-13 06:05:00|170.67|167.31|170.72|167.36|172.12|168.76|170.58|167.22|0
1652422200000|2022-05-13 06:10:00|170.67|167.31|168.56|165.2|170.67|167.31|168.42|165.06|0
1652422500000|2022-05-13 06:15:00|168.66|165.3|167.61|164.25|168.75|165.39|166.95|163.59|0
1652422800000|2022-05-13 06:20:00|167.71|164.35|168.46|165.1|168.85|165.49|167.56|164.2|0
1652423100000|2022-05-13 06:25:00|168.37|165.01|167.89|164.53|169.32|165.96|167.8|164.44|0
1652423400000|2022-05-13 06:30:00|167.8|164.44|170.8|167.44|171.64|168.28|167.37|164.01|0
1652423700000|2022-05-13 06:35:00|170.89|167.53|171.33|167.97|171.85|168.49|170.75|167.39|0
1652424000000|2022-05-13 06:40:00|171.52|168.16|172.04|168.68|172.19|168.83|170.46|167.1|0
1652424300000|2022-05-13 06:45:00|172|168.64|172.96|169.6|173.05|169.69|171.56|168.2|0
1652424600000|2022-05-13 06:50:00|172.86|169.5|172.57|169.21|173.15|169.79|172.18|168.82|0
1652424900000|2022-05-13 06:55:00|172.28|168.92|171.99|168.63|173.05|169.69|171.56|168.2|0
1652425200000|2022-05-13 07:00:00|171.51|168.15|169.31|165.95|171.84|168.48|168.55|165.19|0
1652425500000|2022-05-13 07:05:00|168.83|165.9|169.45|166.57|169.83|166.95|167.65|164.77|0
1652425800000|2022-05-13 07:10:00|169.54|166.66|170.59|167.71|171.65|168.77|169.3|166.42|0
1652426100000|2022-05-13 07:15:00|170.64|167.76|169.54|166.66|171.88|169|168.4|165.52|0
1652426400000|2022-05-13 07:20:00|169.58|166.7|173.13|170.25|173.76|170.88|169.11|166.23|0
1652426700000|2022-05-13 07:25:00|173.28|170.4|173.47|170.59|173.86|170.98|170.78|167.9|0
1652427000000|2022-05-13 07:30:00|173.67|170.79|177.47|174.59|177.47|174.59|173.18|170.3|0
1652427300000|2022-05-13 07:35:00|177.42|174.54|177.46|174.58|177.47|174.59|176.88|174|0
1652427600000|2022-05-13 07:40:00|177.37|174.49|176.29|173.41|177.37|174.49|175.8|172.92|0
1652427900000|2022-05-13 07:45:00|176.39|173.51|176.58|173.7|177.46|174.58|175.9|173.02|0
1652428200000|2022-05-13 07:50:00|176.68|173.8|175.21|172.33|176.87|173.99|175.21|172.33|0
1652428500000|2022-05-13 07:55:00|175.41|172.53|173.95|171.07|175.5|172.62|173.27|170.39|0
1652428800000|2022-05-13 08:00:00|173.85|170.97|175.74|172.86|176.38|173.5|173.85|170.97|0
1652429100000|2022-05-13 08:05:00|175.7|172.82|176.42|173.54|177.06|174.18|175.7|172.82|0
1652429400000|2022-05-13 08:10:00|176.47|173.59|175.11|172.23|176.47|173.59|174.91|172.03|0
1652429700000|2022-05-13 08:15:00|175.3|172.42|176.27|173.39|176.42|173.54|175.11|172.23|0
1652430000000|2022-05-13 08:20:00|176.13|173.25|177.15|174.27|177.15|174.27|175.79|172.91|0
1652430300000|2022-05-13 08:25:00|177.1|174.22|176.86|173.98|177.44|174.56|176.56|173.68|0
1652430600000|2022-05-13 08:30:00|176.95|174.07|176.66|173.78|177.25|174.37|175.49|172.61|0
1652430900000|2022-05-13 08:35:00|176.76|173.88|175.68|172.8|176.76|173.88|175.49|172.61|0
1652431200000|2022-05-13 08:40:00|175.58|172.7|175.04|172.16|175.92|173.04|174.51|171.63|0
1652431500000|2022-05-13 08:45:00|174.8|171.92|173.73|170.85|175|172.12|173.64|170.76|0
1652431800000|2022-05-13 08:50:00|173.64|170.76|174.9|172.02|174.94|172.06|173.2|170.32|0
1652432100000|2022-05-13 08:55:00|174.99|172.11|175.23|172.35|175.28|172.4|174.41|171.53|0
1652432400000|2022-05-13 09:00:00|175.28|172.4|176.2|173.32|176.45|173.57|175.28|172.4|0
1652432700000|2022-05-13 09:05:00|176.35|173.47|177.43|174.55|177.43|174.55|175.81|172.93|0
1652433000000|2022-05-13 09:10:00|177.33|174.45|176.74|173.86|177.43|174.55|176.74|173.86|0
1652433300000|2022-05-13 09:15:00|176.79|173.91|176.93|174.05|177.03|174.15|176.15|173.27|0
1652433600000|2022-05-13 09:20:00|177.03|174.15|176.73|173.85|177.03|174.15|176.73|173.85|0
1652433900000|2022-05-13 09:25:00|176.64|173.76|175.95|173.07|178.11|175.23|175.56|172.68|0
1652434200000|2022-05-13 09:30:00|176.05|173.17|174.59|171.71|176.24|173.36|174.1|171.22|0
1652434500000|2022-05-13 09:35:00|174.68|171.8|174.39|171.51|174.97|172.09|173.81|170.93|0
1652434800000|2022-05-13 09:40:00|174.59|171.71|174.82|171.94|174.97|172.09|174|171.12|0
1652435100000|2022-05-13 09:45:00|175.26|172.38|174.43|171.55|175.85|172.97|173.76|170.88|0
1652435400000|2022-05-13 09:50:00|174.48|171.6|172.55|169.67|174.58|171.7|172.55|169.67|0
1652435700000|2022-05-13 09:55:00|172.5|169.62|173.41|170.53|173.95|171.07|172.5|169.62|0
1652436000000|2022-05-13 10:00:00|173.32|170.44|174.14|171.26|174.19|171.31|173.17|170.29|0
1652436300000|2022-05-13 10:05:00|174.09|171.21|172.45|169.57|174.09|171.21|172.35|169.47|0
1652436600000|2022-05-13 10:10:00|172.59|169.71|174.96|172.08|175.01|172.13|172.2|169.32|0
1652436900000|2022-05-13 10:15:00|174.67|171.79|173.94|171.06|175.15|172.27|173.79|170.91|0
1652437200000|2022-05-13 10:20:00|173.99|171.11|174.61|171.73|174.66|171.78|173.7|170.82|0
1652437500000|2022-05-13 10:25:00|174.47|171.59|174.51|171.63|174.86|171.98|174.27|171.39|0
1652437800000|2022-05-13 10:30:00|174.37|171.49|175.14|172.26|175.44|172.56|174.08|171.2|0
1652438100000|2022-05-13 10:35:00|175.24|172.36|176.41|173.53|176.41|173.53|175.24|172.36|0
1652438400000|2022-05-13 10:40:00|176.46|173.58|175.14|172.26|176.6|173.72|175.14|172.26|0
1652438700000|2022-05-13 10:45:00|175.24|172.36|175.14|172.26|175.63|172.75|174.94|172.06|0
1652439000000|2022-05-13 10:50:00|175.09|172.21|175.52|172.64|176.01|173.13|175.09|172.21|0
1652439300000|2022-05-13 10:55:00|175.72|172.84|176.11|173.23|176.79|173.91|175.52|172.64|0
1652439600000|2022-05-13 11:00:00|176.3|173.42|175.52|172.64|176.89|174.01|175.13|172.25|0
1652439900000|2022-05-13 11:05:00|175.47|172.59|175.47|172.59|175.62|172.74|174.65|171.77|0
1652440200000|2022-05-13 11:10:00|175.42|172.54|175.22|172.34|175.42|172.54|174.84|171.96|0
1652440500000|2022-05-13 11:15:00|175.17|172.29|174.93|172.05|175.42|172.54|174.64|171.76|0
1652440800000|2022-05-13 11:20:00|174.83|171.95|174.93|172.05|175.22|172.34|174.64|171.76|0
1652441100000|2022-05-13 11:25:00|175.03|172.15|175.46|172.58|175.8|172.92|174.83|171.95|0
1652441400000|2022-05-13 11:30:00|175.51|172.63|177.07|174.19|177.07|174.19|174.83|171.95|0
1652441700000|2022-05-13 11:35:00|177.12|174.24|176.97|174.09|177.36|174.48|176.77|173.89|0
1652442000000|2022-05-13 11:40:00|177.02|174.14|176.47|173.59|177.36|174.48|175.98|173.1|0
1652442300000|2022-05-13 11:45:00|176.37|173.49|177.35|174.47|177.35|174.47|175.69|172.81|0
1652442600000|2022-05-13 11:50:00|177.16|174.28|177.45|174.57|177.45|174.57|175.98|173.1|0
1652442900000|2022-05-13 11:55:00|177.55|174.67|180.11|177.23|180.91|178.03|177.55|174.67|0
1652443200000|2022-05-13 12:00:00|180.41|177.53|178.92|176.04|181.1|178.22|178.82|175.94|0
1652443500000|2022-05-13 12:05:00|178.82|175.94|178.92|176.04|179.51|176.63|178.23|175.35|0
1652443800000|2022-05-13 12:10:00|179.02|176.14|178.95|176.07|179.32|176.44|176.75|173.87|0
1652444100000|2022-05-13 12:15:00|179.04|176.16|179.93|177.05|180.53|177.65|178.65|175.77|0
1652444400000|2022-05-13 12:20:00|179.88|177|178.99|176.11|180.43|177.55|178.74|175.86|0
1652444700000|2022-05-13 12:25:00|179.04|176.16|178.94|176.06|179.04|176.16|178.45|175.57|0
1652445000000|2022-05-13 12:30:00|178.89|176.01|180.67|177.79|180.82|177.94|178.84|175.96|0
1652445300000|2022-05-13 12:35:00|180.72|177.84|180.32|177.44|180.82|177.94|180.12|177.24|0
1652445600000|2022-05-13 12:40:00|180.42|177.54|180.15|177.27|180.54|177.66|179.65|176.77|0
1652445900000|2022-05-13 12:45:00|180.25|177.37|181.14|178.26|181.24|178.36|180.15|177.27|0
1652446200000|2022-05-13 12:50:00|181.04|178.16|181.73|178.85|181.93|179.05|180.74|177.86|0
1652446500000|2022-05-13 12:55:00|181.83|178.95|179.65|176.77|181.83|178.95|179.65|176.77|0
1652446800000|2022-05-13 13:00:00|179.84|176.96|178.56|175.68|180.04|177.16|178.07|175.19|0
1652447100000|2022-05-13 13:05:00|178.66|175.78|178.36|175.48|179.64|176.76|178.06|175.18|0
1652447400000|2022-05-13 13:10:00|178.26|175.38|175.62|172.74|178.65|175.77|175.42|172.54|0
1652447700000|2022-05-13 13:15:00|175.71|172.83|175.71|172.83|176.88|174|175.62|172.74|0
1652448000000|2022-05-13 13:20:00|175.52|172.64|174.74|171.86|175.81|172.93|174.74|171.86|0
1652448300000|2022-05-13 13:25:00|174.93|172.05|175.32|172.44|175.9|173.02|174.44|171.56|0
1652448600000|2022-05-13 13:30:00|176.19|173.31|173.67|170.79|177.56|174.68|173.67|170.79|0
1652448900000|2022-05-13 13:35:00|173.47|170.59|173.93|171.05|178.54|175.66|171.35|168.47|0
1652449200000|2022-05-13 13:40:00|173.83|170.95|175.28|172.4|176.76|173.88|171.99|169.11|0
1652449500000|2022-05-13 13:45:00|175.48|172.6|173.52|170.64|176.36|173.48|172.46|169.58|0
1652449800000|2022-05-13 13:50:00|173.91|171.03|180.82|177.94|181.22|178.34|173.62|170.74|0
1652450100000|2022-05-13 13:55:00|181.02|178.14|179.62|176.74|181.02|178.14|178.04|175.16|0
1652450400000|2022-05-13 14:00:00|180.67|177.79|184.03|181.15|184.99|182.11|179.07|176.19|0
1652450700000|2022-05-13 14:05:00|184.44|181.56|184.23|181.35|184.64|181.76|181.52|178.64|0
1652451000000|2022-05-13 14:10:00|184.33|181.45|184.33|181.45|185.75|182.87|182.72|179.84|0
1652451300000|2022-05-13 14:15:00|184.43|181.55|181.76|178.88|184.58|181.7|179.65|176.77|0
1652451600000|2022-05-13 14:20:00|182.06|179.18|187.35|184.47|187.56|184.68|182.06|179.18|0
1652451900000|2022-05-13 14:25:00|187.45|184.57|186.73|183.85|188.79|185.91|186.32|183.44|0
1652452200000|2022-05-13 14:30:00|186.84|183.96|187.01|184.13|190.64|187.76|185.98|183.1|0
1652452500000|2022-05-13 14:35:00|187.11|184.23|186.39|183.51|187.83|184.95|185.27|182.39|0
1652452800000|2022-05-13 14:40:00|186.29|183.41|186.01|183.13|187.03|184.15|182.62|179.74|0
1652453100000|2022-05-13 14:45:00|185.91|183.03|186.72|183.84|188.05|185.17|183.59|180.71|0
1652453400000|2022-05-13 14:50:00|186.62|183.74|190.51|187.63|190.72|187.84|186.11|183.23|0
1652453700000|2022-05-13 14:55:00|190.72|187.84|189.89|187.01|191.44|188.56|189.07|186.19|0
1652454000000|2022-05-13 15:00:00|189.48|186.6|188.55|185.67|190.2|187.32|187.23|184.35|0
1652454300000|2022-05-13 15:05:00|188.86|185.98|190.4|187.52|190.76|187.88|188.66|185.78|0
1652454600000|2022-05-13 15:10:00|190.35|187.47|190.19|187.31|190.91|188.03|189.27|186.39|0
1652454900000|2022-05-13 15:15:00|189.78|186.9|188.55|185.67|190.19|187.31|187.42|184.54|0
1652455200000|2022-05-13 15:20:00|188.44|185.56|191.01|188.13|192.05|189.17|188.44|185.56|0
1652455500000|2022-05-13 15:25:00|191.22|188.34|192.46|189.58|192.88|190|190.39|187.51|0
1652455800000|2022-05-13 15:30:00|192.67|189.79|191.83|188.95|193.29|190.41|190.7|187.82|0
1652456100000|2022-05-13 15:35:00|191.94|189.06|192.87|189.99|193.39|190.51|191.32|188.44|0
1652456400000|2022-05-13 15:40:00|192.77|189.89|191.21|188.33|192.77|189.89|189.36|186.48|0
1652456700000|2022-05-13 15:45:00|191.11|188.23|190.28|187.4|191.11|188.23|189.56|186.68|0
1652457000000|2022-05-13 15:50:00|190.18|187.3|192.86|189.98|192.97|190.09|189.97|187.09|0
1652457300000|2022-05-13 15:55:00|192.76|189.88|192.03|189.15|193.07|190.19|191.72|188.84|0
1652457600000|2022-05-13 16:00:00|192.55|189.67|194.42|191.54|194.52|191.64|192.24|189.36|0
1652457900000|2022-05-13 16:05:00|194.52|191.64|197.35|194.47|197.35|194.47|194.42|191.54|0
1652458200000|2022-05-13 16:10:00|197.46|194.58|198.2|195.32|199.36|196.48|196.41|193.53|0
1652458500000|2022-05-13 16:15:00|198.09|195.21|196.61|193.73|198.62|195.74|196.61|193.73|0
1652458800000|2022-05-13 16:20:00|196.51|193.63|195.56|192.68|197.24|194.36|194.83|191.95|0
1652459100000|2022-05-13 16:25:00|195.04|192.16|195.45|192.57|195.46|192.58|193.37|190.49|0
1652459400000|2022-05-13 16:30:00|195.56|192.68|196.4|193.52|199.06|196.18|195.56|192.68|0
1652459700000|2022-05-13 16:35:00|196.29|193.41|196.71|193.83|197.03|194.15|196.19|193.31|0
1652460000000|2022-05-13 16:40:00|196.6|193.72|195.87|192.99|197.66|194.78|195.87|192.99|0
1652460300000|2022-05-13 16:45:00|196.08|193.2|193.67|190.79|196.29|193.41|193.57|190.69|0
1652460600000|2022-05-13 16:50:00|193.57|190.69|191.08|188.2|193.57|190.69|189.02|186.14|0
1652460900000|2022-05-13 16:55:00|190.97|188.09|193.35|190.47|193.46|190.58|190.97|188.09|0
1652461200000|2022-05-13 17:00:00|193.46|190.58|193.98|191.1|195.13|192.25|192.73|189.85|0
1652461500000|2022-05-13 17:05:00|193.66|190.78|192|189.12|193.77|190.89|191.28|188.4|0
1652461800000|2022-05-13 17:10:00|191.9|189.02|192.75|189.87|192.75|189.87|190.6|187.72|0
1652462100000|2022-05-13 17:15:00|192.33|189.45|190.16|187.28|192.33|189.45|189.75|186.87|0
1652462400000|2022-05-13 17:20:00|190.06|187.18|191.31|188.19|191.31|188.19|188.52|185.64|0
1652462700000|2022-05-13 17:25:00|191.41|188.29|189.66|186.54|192.45|189.33|189.66|186.54|0
1652463000000|2022-05-13 17:30:00|190.17|187.05|191.2|188.08|191.51|188.39|189.45|186.33|0
1652463300000|2022-05-13 17:35:00|191.3|188.18|188.63|185.51|191.3|188.18|188.53|185.41|0
1652463600000|2022-05-13 17:40:00|188.73|185.61|186.38|183.26|188.73|185.61|185.77|182.65|0
1652463900000|2022-05-13 17:45:00|186.28|183.16|187.29|184.17|187.5|184.38|184.76|181.64|0
1652464200000|2022-05-13 17:50:00|187.09|183.97|186.17|183.05|187.7|184.58|185.16|182.04|0
1652464500000|2022-05-13 17:55:00|186.07|182.95|183.64|180.52|186.17|183.05|182.54|179.42|0
1652464800000|2022-05-13 18:00:00|183.34|180.22|178|174.88|183.34|180.22|175.99|172.87|0
1652465100000|2022-05-13 18:05:00|177.56|174.44|180.53|177.41|180.93|177.81|175.99|172.87|0
1652465400000|2022-05-13 18:10:00|180.43|177.31|179.02|176.14|182.12|179|178.74|175.62|0
1652465700000|2022-05-13 18:15:00|178.92|176.04|181.7|178.82|181.7|178.82|178.03|175.15|0
1652466000000|2022-05-13 18:20:00|181.6|178.72|178.81|175.93|181.8|178.92|177.73|174.85|0
1652466300000|2022-05-13 18:25:00|179.11|176.23|179.41|176.53|179.9|177.02|177.24|174.36|0
1652466600000|2022-05-13 18:30:00|179.7|176.82|182.59|179.71|185.82|182.94|179.7|176.82|0
1652466900000|2022-05-13 18:35:00|182.49|179.61|181.39|178.51|183.19|180.31|180.14|177.26|0
1652467200000|2022-05-13 18:40:00|181.49|178.61|183.49|180.61|183.99|181.11|180.59|177.71|0
1652467500000|2022-05-13 18:45:00|183.59|180.71|181.89|179.01|183.69|180.81|180.59|177.71|0
1652467800000|2022-05-13 18:50:00|181.69|178.81|188.96|186.08|189.11|186.23|181.59|178.71|0
1652468100000|2022-05-13 18:55:00|189.17|186.29|189.17|186.29|189.27|186.39|187.89|185.01|0
1652468400000|2022-05-13 19:00:00|189.37|186.49|186.42|183.54|189.58|186.7|186.32|183.44|0
1652468700000|2022-05-13 19:05:00|186.52|183.64|189.56|187.16|189.7|187.27|186.52|183.64|0
1652469000000|2022-05-13 19:10:00|189.66|187.26|191|188.6|191.21|188.81|188.52|186.12|0
1652469300000|2022-05-13 19:15:00|191.21|188.81|191.72|189.32|192.87|190.47|189.96|187.56|0
1652469600000|2022-05-13 19:20:00|191.51|189.11|192.14|189.74|192.87|190.47|189.96|187.56|0
1652469900000|2022-05-13 19:25:00|192.03|189.63|193.8|191.4|194.01|191.61|190.99|188.59|0
1652470200000|2022-05-13 19:30:00|193.7|191.3|187.07|184.67|194.54|192.14|186.77|184.37|0
1652470500000|2022-05-13 19:35:00|187.12|184.72|187.66|184.78|189.82|186.94|185.34|182.94|0
1652470800000|2022-05-13 19:40:00|187.86|184.98|189.92|187.04|190.95|188.07|187.45|184.57|0
1652471100000|2022-05-13 19:45:00|189.97|187.09|188.05|185.17|191.43|188.55|185.49|182.61|0
1652471400000|2022-05-13 19:50:00|187.95|185.07|188.48|185.6|188.89|186.01|182|179.12|0
1652471700000|2022-05-13 19:55:00|188.17|185.29|190.65|187.77|191.37|188.49|186.74|183.86|0
1652472000000|2022-05-13 20:00:00|191.16|188.28|187.09|184.69|191.16|188.28|186.98|184.58|0
1652472300000|2022-05-13 20:05:00|187.13|184.73|185.75|183.35|187.29|184.89|185.55|183.15|0
1652472600000|2022-05-13 20:10:00|185.9|183.5|185.75|183.35|186.67|184.27|185.65|183.25|0
1652684700000|2022-05-16 07:05:00|180.21|177.81|178.16|175.76|180.26|177.86|177.46|175.06|0
1652685000000|2022-05-16 07:10:00|178.41|176.01|177.96|175.56|178.46|176.06|175.88|173.48|0
1652685300000|2022-05-16 07:15:00|177.71|175.31|175.38|172.98|177.86|175.46|175.19|172.79|0
1652685600000|2022-05-16 07:20:00|175.19|172.79|175.77|173.37|176.02|173.62|174.2|171.8|0
1652685900000|2022-05-16 07:25:00|175.87|173.47|179.15|176.75|179.9|177.5|175.87|173.47|0
1652686200000|2022-05-16 07:30:00|179.65|177.25|180.35|177.95|180.95|178.55|178.95|176.55|0
1652686500000|2022-05-16 07:35:00|180.45|178.05|180.14|177.74|180.9|178.5|178.99|176.59|0
1652686800000|2022-05-16 07:40:00|180.04|177.64|180.49|178.09|181.35|178.95|179.89|177.49|0
1652687100000|2022-05-16 07:45:00|180.54|178.14|181.45|179.05|182.96|180.56|180.14|177.74|0
1652687400000|2022-05-16 07:50:00|181.35|178.95|179.99|177.59|182.3|179.9|179.79|177.39|0
1652687700000|2022-05-16 07:55:00|179.89|177.49|180.18|177.78|181.14|178.74|179.24|176.84|0
1652688000000|2022-05-16 08:00:00|180.34|177.94|181.44|179.04|182.15|179.75|180.08|177.68|0
1652688300000|2022-05-16 08:05:00|181.39|178.99|181.64|179.24|181.84|179.44|180.43|178.03|0
1652688600000|2022-05-16 08:10:00|181.59|179.19|183.05|180.65|183.05|180.65|181.59|179.19|0
1652688900000|2022-05-16 08:15:00|183|180.6|184.77|182.37|185.08|182.68|182.75|180.35|0
1652689200000|2022-05-16 08:20:00|184.98|182.58|185.49|183.09|185.64|183.24|184.52|182.12|0
1652689500000|2022-05-16 08:25:00|185.64|183.24|183.8|181.4|185.74|183.34|183.6|181.2|0
1652689800000|2022-05-16 08:30:00|183.86|181.46|184.56|182.16|185.33|182.93|183.25|180.85|0
1652690100000|2022-05-16 08:35:00|184.51|182.11|183.45|181.05|184.97|182.57|183.19|180.79|0
1652690400000|2022-05-16 08:40:00|183.55|181.15|183.85|181.45|184.26|181.86|182.58|180.18|0
1652690700000|2022-05-16 08:45:00|183.9|181.5|184.46|182.06|184.66|182.26|183.75|181.35|0
1652691000000|2022-05-16 08:50:00|184.51|182.11|186.03|183.63|186.09|183.69|184.25|181.85|0
1652691300000|2022-05-16 08:55:00|185.98|183.58|187.42|185.02|187.42|185.02|185.78|183.38|0
1652691600000|2022-05-16 09:00:00|187.21|184.81|187.57|185.17|187.83|185.43|186.9|184.5|0
1652691900000|2022-05-16 09:05:00|187.62|185.22|186.49|184.09|187.62|185.22|186.13|183.73|0
1652692200000|2022-05-16 09:10:00|186.44|184.04|186.54|184.14|187.1|184.7|186.18|183.78|0
1652692500000|2022-05-16 09:15:00|186.59|184.19|186.12|183.72|186.9|184.5|185.82|183.42|0
1652692800000|2022-05-16 09:20:00|186.28|183.88|184.85|182.45|186.38|183.98|184.64|182.24|0
1652693100000|2022-05-16 09:25:00|184.9|182.5|183.52|181.12|185|182.6|183.42|181.02|0
1652693400000|2022-05-16 09:30:00|183.42|181.02|184.44|182.04|184.69|182.29|183.42|181.02|0
1652693700000|2022-05-16 09:35:00|184.18|181.78|183.16|180.76|184.38|181.98|183.12|180.72|0
1652694000000|2022-05-16 09:40:00|183.06|180.66|183.21|180.81|183.87|181.47|182.81|180.41|0
1652694300000|2022-05-16 09:45:00|183.16|180.76|183.92|181.52|183.92|181.52|183.11|180.71|0
1652694600000|2022-05-16 09:50:00|183.87|181.47|182.95|180.55|184.02|181.62|182.91|180.51|0
1652694900000|2022-05-16 09:55:00|183.01|180.61|181.89|179.49|183.11|180.71|181.29|178.89|0
1652695200000|2022-05-16 10:00:00|182.2|179.8|183.41|181.01|183.41|181.01|182.1|179.7|0
1652695500000|2022-05-16 10:05:00|183.61|181.21|182.8|180.4|183.61|181.21|182.39|179.99|0
1652695800000|2022-05-16 10:10:00|182.85|180.45|183.71|181.31|183.71|181.31|182.44|180.04|0
1652696100000|2022-05-16 10:15:00|183.76|181.36|183.5|181.1|184.06|181.66|183.3|180.9|0
1652696400000|2022-05-16 10:20:00|183.6|181.2|182.69|180.29|183.6|181.2|182.44|180.04|0
1652696700000|2022-05-16 10:25:00|182.99|180.59|184.36|181.96|184.82|182.42|182.89|180.49|0
1652697000000|2022-05-16 10:30:00|184.16|181.76|183.19|180.79|184.16|181.76|182.59|180.19|0
1652697300000|2022-05-16 10:35:00|183.5|181.1|184.61|182.21|184.92|182.52|182.89|180.49|0
1652697600000|2022-05-16 10:40:00|184.41|182.01|184|181.6|184.82|182.42|183.7|181.3|0
1652697900000|2022-05-16 10:45:00|184.1|181.7|184.1|181.7|184.81|182.41|183.8|181.4|0
1652698200000|2022-05-16 10:50:00|184.05|181.65|182.88|180.48|184.2|181.8|182.78|180.38|0
1652698500000|2022-05-16 10:55:00|182.78|180.38|183.28|180.88|184.3|181.9|182.78|180.38|0
1652698800000|2022-05-16 11:00:00|183.59|181.19|183.48|181.08|184.09|181.69|183.18|180.78|0
1652699100000|2022-05-16 11:05:00|183.28|180.88|185.11|182.71|185.52|183.12|183.28|180.88|0
1652699400000|2022-05-16 11:10:00|185.01|182.61|184.8|182.4|185.41|183.01|184.5|182.1|0
1652699700000|2022-05-16 11:15:00|184.85|182.45|185|182.6|185.11|182.71|184.19|181.79|0
1652700000000|2022-05-16 11:20:00|185.05|182.65|185.31|182.91|185.72|183.32|183.88|181.48|0
1652700300000|2022-05-16 11:25:00|185.2|182.8|183.57|181.17|185.31|182.91|183.27|180.87|0
1652700600000|2022-05-16 11:30:00|183.68|181.28|182.66|180.26|183.88|181.48|182.56|180.16|0
1652700900000|2022-05-16 11:35:00|182.61|180.21|183.06|180.66|183.37|180.97|182.56|180.16|0
1652701200000|2022-05-16 11:40:00|183.01|180.61|183.87|181.47|183.98|181.58|182.96|180.56|0
1652701500000|2022-05-16 11:45:00|183.92|181.52|184.17|181.77|184.79|182.39|183.67|181.27|0
1652701800000|2022-05-16 11:50:00|184.07|181.67|184.93|182.53|185.5|183.1|183.67|181.27|0
1652702100000|2022-05-16 11:55:00|185.04|182.64|184.78|182.38|185.09|182.69|183.87|181.47|0
1652702400000|2022-05-16 12:00:00|184.98|182.58|184.58|182.18|186.11|183.71|183.76|181.36|0
1652702700000|2022-05-16 12:05:00|184.68|182.28|184.17|181.77|184.68|182.28|183.36|180.96|0
1652703000000|2022-05-16 12:10:00|184.06|181.66|185.84|183.44|186.1|183.7|183.81|181.41|0
1652703300000|2022-05-16 12:15:00|185.9|183.5|186.51|184.11|186.92|184.52|185.59|183.19|0
1652703600000|2022-05-16 12:20:00|186.71|184.31|188.36|185.96|188.36|185.96|186.61|184.21|0
1652703900000|2022-05-16 12:25:00|188.2|185.8|187.26|184.86|189.63|187.23|187.12|184.72|0
1652704200000|2022-05-16 12:30:00|187.37|184.97|190.48|188.08|190.6|188.2|186.23|183.83|0
1652704500000|2022-05-16 12:35:00|190.59|188.19|189.75|187.35|191|188.6|189.13|186.73|0
1652704800000|2022-05-16 12:40:00|189.8|187.4|188.09|185.69|189.8|187.4|187.89|185.49|0
1652705100000|2022-05-16 12:45:00|188.14|185.74|186.45|184.05|188.2|185.8|186.24|183.84|0
1652705400000|2022-05-16 12:50:00|186.39|183.99|186.85|184.45|187.16|184.76|186.34|183.94|0
1652705700000|2022-05-16 12:55:00|186.96|184.56|185.25|182.85|187.06|184.66|183.84|181.44|0
1652706000000|2022-05-16 13:00:00|185.35|182.95|186.07|183.67|186.07|183.67|184.84|182.44|0
1652706300000|2022-05-16 13:05:00|186.17|183.77|185.04|182.64|186.17|183.77|184.02|181.62|0
1652706600000|2022-05-16 13:10:00|184.94|182.54|184.12|181.72|185.14|182.74|183.31|180.91|0
1652706900000|2022-05-16 13:15:00|184.22|181.82|182.75|180.35|184.22|181.82|182.7|180.3|0
1652707200000|2022-05-16 13:20:00|182.49|180.09|181.99|179.59|182.49|180.09|180.17|177.77|0
1652707500000|2022-05-16 13:25:00|182.19|179.79|181.78|179.38|183.1|180.7|181.08|178.68|0
1652707800000|2022-05-16 13:30:00|182.24|179.84|181.18|178.78|185.44|183.04|179.67|177.27|0
1652708100000|2022-05-16 13:35:00|181.98|179.58|186.55|184.15|188.06|185.66|178.77|176.37|0
1652708400000|2022-05-16 13:40:00|186.86|184.46|181.38|178.98|187.68|185.28|180.97|178.57|0
1652708700000|2022-05-16 13:45:00|180.77|178.37|173.54|171.14|181.93|179.53|172.71|170.31|0
1652709000000|2022-05-16 13:50:00|173.79|171.39|177.45|175.05|178.44|176.04|172.12|169.72|0
1652709300000|2022-05-16 13:55:00|177.74|175.34|176.15|173.75|179.64|177.24|175.36|172.96|0
1652709600000|2022-05-16 14:00:00|176.45|174.05|175.26|172.86|177.24|174.84|172.31|169.91|0
1652709900000|2022-05-16 14:05:00|175.36|172.96|181.7|179.3|181.95|179.55|175.36|172.96|0
1652710200000|2022-05-16 14:10:00|181.85|179.45|180.65|178.25|184.3|181.9|179.95|177.55|0
1652710500000|2022-05-16 14:15:00|180.95|178.55|181.79|179.39|183.79|181.39|180.52|178.12|0
1652710800000|2022-05-16 14:20:00|182|179.6|181.99|179.59|186.34|183.94|180.98|178.58|0
1652711100000|2022-05-16 14:25:00|181.89|179.49|185.16|182.76|185.58|183.18|179.76|177.36|0
1652711400000|2022-05-16 14:30:00|185.32|182.92|178.85|176.45|185.47|183.07|177.95|175.55|0
1652711700000|2022-05-16 14:35:00|178.45|176.05|181.63|179.23|181.83|179.43|178.13|175.73|0
1652712000000|2022-05-16 14:40:00|181.43|179.03|180.72|178.32|181.53|179.13|177.95|175.55|0
1652712300000|2022-05-16 14:45:00|180.61|178.21|175.05|172.65|180.61|178.21|174.85|172.45|0
1652712600000|2022-05-16 14:50:00|175|172.6|174.65|172.25|176.24|173.84|173.71|171.31|0
1652712900000|2022-05-16 14:55:00|174.55|172.15|172.38|169.98|175.04|172.64|171.69|169.29|0
1652713200000|2022-05-16 15:00:00|171.5|169.1|172.58|170.18|173.17|170.77|170.42|168.02|0
1652713500000|2022-05-16 15:05:00|172.23|169.83|174.45|172.05|174.45|172.05|170.02|167.62|0
1652713800000|2022-05-16 15:10:00|173.76|171.36|173.66|171.26|175.24|172.84|172.87|170.47|0
1652714100000|2022-05-16 15:15:00|173.46|171.06|176.77|174.37|177.13|174.73|173.26|170.86|0
1652714400000|2022-05-16 15:20:00|176.57|174.17|175.93|173.53|176.77|174.37|174.44|172.04|0
1652714700000|2022-05-16 15:25:00|175.88|173.48|175.83|173.43|176.22|173.82|174.34|171.94|0
1652715000000|2022-05-16 15:30:00|175.53|173.13|177.12|174.72|177.12|174.72|173.35|170.95|0
1652715300000|2022-05-16 15:35:00|177.82|175.42|178.32|175.92|178.92|176.52|172.36|169.96|0
1652715600000|2022-05-16 15:40:00|178.42|176.02|181.24|178.84|181.24|178.84|175.52|173.12|0
1652715900000|2022-05-16 15:45:00|181.14|178.74|182.46|180.06|182.46|180.06|180.13|177.73|0
1652716200000|2022-05-16 15:50:00|182.36|179.96|184.74|182.34|184.94|182.54|180.56|178.16|0
1652716500000|2022-05-16 15:55:00|184.94|182.54|184.84|182.44|185.87|183.47|184.02|181.62|0
1652716800000|2022-05-16 16:00:00|185.14|182.74|185.66|183.26|187.31|184.91|184.17|181.77|0
1652717100000|2022-05-16 16:05:00|185.25|182.85|183.04|180.64|185.29|182.89|181.57|179.17|0
1652717400000|2022-05-16 16:10:00|182.89|180.49|181.26|178.86|183.19|180.79|181.06|178.66|0
1652717700000|2022-05-16 16:15:00|181.77|179.37|182.18|179.78|182.78|180.38|179.24|176.84|0
1652718000000|2022-05-16 16:20:00|181.88|179.48|180.86|178.46|182.39|179.99|180.11|177.71|0
1652718300000|2022-05-16 16:25:00|180.97|178.57|181.77|179.37|182.43|180.03|179.86|177.46|0
1652718600000|2022-05-16 16:30:00|181.27|178.87|182.28|179.88|183.3|180.9|180.56|178.16|0
1652718900000|2022-05-16 16:35:00|182.79|180.39|179.65|177.25|184.52|182.12|179.45|177.05|0
1652719200000|2022-05-16 16:40:00|179.55|177.15|179.47|177.07|180.47|178.07|178.38|175.98|0
1652719500000|2022-05-16 16:45:00|179.37|176.97|182.7|180.3|182.7|180.3|178.77|176.37|0
1652719800000|2022-05-16 16:50:00|182.9|180.5|179.57|177.17|183.11|180.71|179.17|176.77|0
1652720100000|2022-05-16 16:55:00|179.27|176.87|180.27|177.87|180.77|178.37|178.67|176.27|0
1652720400000|2022-05-16 17:00:00|179.67|177.27|181.38|178.98|181.38|178.98|178.36|175.96|0
1652720700000|2022-05-16 17:05:00|181.07|178.67|183.81|181.41|183.91|181.51|180.37|177.97|0
1652721000000|2022-05-16 17:10:00|183.61|181.21|185.85|183.45|186.88|184.48|183|180.6|0
1652721300000|2022-05-16 17:15:00|186.06|183.66|182.58|180.18|186.36|183.96|182.38|179.98|0
1652721600000|2022-05-16 17:20:00|182.78|180.38|186.98|184.58|188.53|186.13|182.38|179.98|0
1652721900000|2022-05-16 17:25:00|187.18|184.78|189.87|187.47|190.19|187.79|186.46|184.06|0
1652722200000|2022-05-16 17:30:00|189.67|187.27|190.71|188.31|191.33|188.93|189.67|187.27|0
1652722500000|2022-05-16 17:35:00|190.5|188.1|188.59|186.19|191.23|188.83|188.59|186.19|0
1652722800000|2022-05-16 17:40:00|190.01|187.61|190.63|188.23|192.09|189.69|187.41|185.01|0
1652723100000|2022-05-16 17:45:00|190.84|188.44|188.44|186.04|190.84|188.44|188.13|185.73|0
1652723400000|2022-05-16 17:50:00|188.65|186.25|188.54|186.14|190|187.6|188.13|185.73|0
1652723700000|2022-05-16 17:55:00|188.75|186.35|189.06|186.66|190|187.6|187.97|185.57|0
1652724000000|2022-05-16 18:00:00|189.27|186.87|190.2|187.8|190.41|188.01|186.99|184.59|0
1652724300000|2022-05-16 18:05:00|190.31|187.91|192.4|190|193.13|190.73|190.31|187.91|0
1652724600000|2022-05-16 18:10:00|192.5|190.1|190.77|188.37|192.5|190.1|189.83|187.43|0
1652724900000|2022-05-16 18:15:00|190.93|188.53|190.82|188.42|192.29|189.89|189.68|187.28|0
1652725200000|2022-05-16 18:20:00|190.93|188.53|193.06|190.66|193.38|190.98|190.4|188|0
1652725500000|2022-05-16 18:25:00|193.27|190.87|197.23|194.83|197.23|194.83|192.54|190.14|0
1652725800000|2022-05-16 18:30:00|197.34|194.94|197.65|195.25|198.83|196.43|197.02|194.62|0
1652726100000|2022-05-16 18:35:00|197.55|195.15|196.94|194.54|198.9|196.5|195.57|193.17|0
1652726400000|2022-05-16 18:40:00|197.37|194.97|195.77|193.37|198.43|196.03|195.46|193.06|0
1652726700000|2022-05-16 18:45:00|195.88|193.48|193.56|191.16|196.62|194.22|193.35|190.95|0
1652727000000|2022-05-16 18:50:00|193.46|191.06|193.77|191.37|195.35|192.95|192.09|189.69|0
1652727300000|2022-05-16 18:55:00|193.56|191.16|194.92|192.52|195.66|193.26|193.35|190.95|0
1652727600000|2022-05-16 19:00:00|195.03|192.63|195.24|192.84|195.56|193.16|193.45|191.05|0
1652727900000|2022-05-16 19:05:00|195.13|192.73|193.24|190.84|196.4|194|193.13|190.73|0
1652728200000|2022-05-16 19:10:00|192.71|190.31|188.9|186.02|192.82|190.42|188.28|185.4|0
1652728500000|2022-05-16 19:15:00|188.59|185.71|188.48|185.6|190.34|187.46|186.88|184|0
1652728800000|2022-05-16 19:20:00|188.07|185.19|187.61|184.73|188.43|185.55|184.78|181.9|0
1652729100000|2022-05-16 19:25:00|187.51|184.63|187.61|184.73|188.59|185.71|186.79|183.91|0
1652729400000|2022-05-16 19:30:00|187.25|184.37|185.15|182.27|188.64|185.76|184.95|182.07|0
1652729700000|2022-05-16 19:35:00|184.85|181.97|185.46|182.58|186.27|183.39|183.53|180.65|0
1652730000000|2022-05-16 19:40:00|185.61|182.73|183.42|180.54|186.48|183.6|183.12|180.24|0
1652730300000|2022-05-16 19:45:00|183.22|180.34|181.13|178.25|183.83|180.95|180.03|177.15|0
1652730600000|2022-05-16 19:50:00|182.55|179.67|182.75|179.87|185.5|182.62|182.14|179.26|0
1652730900000|2022-05-16 19:55:00|183.15|180.27|183.05|180.17|183.46|180.58|179.12|176.24|0
1652731200000|2022-05-16 20:00:00|182.85|179.97|181.93|179.05|183.05|180.17|180.93|178.05|0
1652731500000|2022-05-16 20:05:00|181.73|178.85|180.63|178.23|182.04|179.29|180.28|177.88|0
1652731800000|2022-05-16 20:10:00|180.78|178.38|181.39|178.99|181.99|179.59|180.78|178.38|0
1652732100000|2022-05-16 20:15:00|181.59|178.79|181.08|178.28|181.69|178.89|180.98|178.18|0
1652732400000|2022-05-16 20:20:00|180.98|178.18|180.27|177.47|181.08|178.28|180.27|177.47|0
1652732700000|2022-05-16 20:25:00|180.47|177.67|180.57|177.77|180.82|178.02|180.27|177.47|0
1652733000000|2022-05-16 20:30:00|180.67|177.87|180.47|177.67|180.92|178.12|180.37|177.57|0
1652733300000|2022-05-16 20:35:00|180.57|177.77|177.99|175.19|180.77|177.97|177.89|175.09|0
1652733600000|2022-05-16 20:40:00|177.89|175.09|177.89|175.09|178.19|175.39|177.69|174.89|0
1652733900000|2022-05-16 20:45:00|177.99|175.19|177.89|175.09|177.99|175.19|177.89|175.09|0
1652734200000|2022-05-16 20:50:00|177.99|175.19|177.88|175.08|177.99|175.19|177.88|175.08|0
1652734500000|2022-05-16 20:55:00|177.98|175.18|177.83|175.03|178.08|175.28|177.83|175.03|0
1652734800000|2022-05-16 21:00:00|177.85|175.05|177.69|174.89|177.85|175.05|177.64|174.84|0
1652735100000|2022-05-16 21:05:00|177.73|174.93|177.72|174.92|177.75|174.95|177.69|174.89|0
1652735400000|2022-05-16 21:10:00|177.88|175.08|178.04|175.24|178.05|175.25|177.85|175.05|0
1652735700000|2022-05-16 21:15:00|177.95|175.15|177.77|174.97|178.07|175.27|177.77|174.97|0
1652736000000|2022-05-16 21:20:00|177.82|175.02|177.97|175.17|177.98|175.18|177.82|175.02|0
1652736300000|2022-05-16 21:25:00|177.83|175.03|177.84|175.04|177.87|175.07|177.8|175|0
1652736600000|2022-05-16 21:30:00|177.77|174.97|177.23|174.43|177.77|174.97|177.19|174.39|0
1652736900000|2022-05-16 21:35:00|177.29|174.49|177.43|174.63|177.56|174.76|177.29|174.49|0
1652737200000|2022-05-16 21:40:00|177.42|174.62|177.39|174.59|177.43|174.63|177.39|174.59|0
1652737500000|2022-05-16 21:45:00|177.4|174.6|177.63|174.83|177.7|174.9|177.4|174.6|0
1652737800000|2022-05-16 21:50:00|177.64|174.84|177.49|174.69|177.73|174.93|177.49|174.69|0
1652738100000|2022-05-16 21:55:00|177.55|174.75|177.61|174.81|177.73|174.93|177.55|174.75|0
1652738400000|2022-05-16 22:00:00|178.1|175.3|179.36|176.56|179.46|176.66|178.06|175.26|0
1652738700000|2022-05-16 22:05:00|179.41|176.61|178.96|176.16|179.46|176.66|178.45|175.65|0
1652739000000|2022-05-16 22:10:00|179.26|176.46|179.25|176.45|179.46|176.66|179.25|176.45|0
1652739300000|2022-05-16 22:15:00|179.36|176.56|179.8|177|180.06|177.26|179.35|176.55|0
1652739600000|2022-05-16 22:20:00|179.86|177.06|179.4|176.6|179.96|177.16|179.25|176.45|0
1652739900000|2022-05-16 22:25:00|179.45|176.65|179.8|177|180.06|177.26|179.45|176.65|0
1652740200000|2022-05-16 22:30:00|179.75|176.95|180.25|177.45|180.26|177.46|179.7|176.9|0
1652740500000|2022-05-16 22:35:00|180.15|177.35|180.56|177.76|180.56|177.76|180.15|177.35|0
1652740800000|2022-05-16 22:40:00|180.66|177.86|180.35|177.55|180.66|177.86|180.25|177.45|0
1652741100000|2022-05-16 22:45:00|180.25|177.45|179.95|177.15|180.25|177.45|179.74|176.94|0
1652741400000|2022-05-16 22:50:00|179.99|177.19|180.15|177.35|180.15|177.35|179.74|176.94|0
1652741700000|2022-05-16 22:55:00|180.25|177.45|180.04|177.24|180.35|177.55|179.84|177.04|0
1652742000000|2022-05-16 23:00:00|180.24|177.44|180.24|177.44|180.45|177.65|180.14|177.34|0
1652742300000|2022-05-16 23:05:00|180.29|177.49|180.34|177.54|180.54|177.74|180.14|177.34|0
1652742600000|2022-05-16 23:10:00|180.44|177.64|180.54|177.74|180.54|177.74|180.34|177.54|0
1652742900000|2022-05-16 23:15:00|180.59|177.79|180.44|177.64|180.74|177.94|180.44|177.64|0
1652743200000|2022-05-16 23:20:00|180.54|177.74|180.44|177.64|180.64|177.84|180.44|177.64|0
1652743500000|2022-05-16 23:25:00|180.54|177.74|179.73|176.93|180.54|177.74|179.73|176.93|0
1652743800000|2022-05-16 23:30:00|179.63|176.83|179.42|176.62|179.63|176.83|178.77|175.97|0
1652744100000|2022-05-16 23:35:00|179.37|176.57|179.12|176.32|179.62|176.82|179.02|176.22|0
1652744400000|2022-05-16 23:40:00|179.02|176.22|179.22|176.42|179.42|176.62|178.92|176.12|0
1652744700000|2022-05-16 23:45:00|179.32|176.52|180.93|178.13|180.93|178.13|179.32|176.52|0
1652745000000|2022-05-16 23:50:00|181.03|178.23|180.52|177.72|181.23|178.43|180.52|177.72|0
1652745300000|2022-05-16 23:55:00|180.57|177.77|181.13|178.33|181.28|178.48|180.52|177.72|0
1652745600000|2022-05-17 00:00:00|181.23|178.43|179.81|177.01|181.23|178.43|179.26|176.46|0
1652745900000|2022-05-17 00:05:00|179.76|176.96|179.81|177.01|180.01|177.21|179.41|176.61|0
1652746200000|2022-05-17 00:10:00|179.71|176.91|179.45|176.65|180.01|177.21|179.2|176.4|0
1652746500000|2022-05-17 00:15:00|179.41|176.61|181.83|179.03|181.83|179.03|179.2|176.4|0
1652746800000|2022-05-17 00:20:00|181.93|179.13|184.58|181.78|185.2|182.4|181.93|179.13|0
1652747100000|2022-05-17 00:25:00|184.48|181.68|184.99|182.19|185.2|182.4|184.28|181.48|0
1652747400000|2022-05-17 00:30:00|185.09|182.29|183.05|180.25|185.09|182.29|183.05|180.25|0
1652747700000|2022-05-17 00:35:00|182.94|180.14|183.14|180.34|183.45|180.65|182.64|179.84|0
1652748000000|2022-05-17 00:40:00|183.04|180.24|183.35|180.55|183.45|180.65|182.74|179.94|0
1652748300000|2022-05-17 00:45:00|183.24|180.44|183.04|180.24|183.75|180.95|182.99|180.19|0
1652748600000|2022-05-17 00:50:00|183.24|180.44|183.55|180.75|183.75|180.95|183.04|180.24|0
1652748900000|2022-05-17 00:55:00|183.49|180.69|182.83|180.03|183.65|180.85|182.53|179.73|0
1652749200000|2022-05-17 01:00:00|182.88|180.08|181.91|179.11|183.14|180.34|181.91|179.11|0
1652749500000|2022-05-17 01:05:00|182.01|179.21|182.52|179.72|182.52|179.72|182.01|179.21|0
1652749800000|2022-05-17 01:10:00|182.42|179.62|182.82|180.02|183.13|180.33|182.32|179.52|0
1652750100000|2022-05-17 01:15:00|182.72|179.92|182.57|179.77|182.93|180.13|182.11|179.31|0
1652750400000|2022-05-17 01:20:00|182.46|179.66|183.23|180.43|184.35|181.55|182.41|179.61|0
1652750700000|2022-05-17 01:25:00|183.28|180.48|183.63|180.83|184.15|181.35|183.23|180.43|0
1652751000000|2022-05-17 01:30:00|183.68|180.88|183.63|180.83|184.35|181.55|182.61|179.81|0
1652751300000|2022-05-17 01:35:00|183.73|180.93|186.71|183.91|186.82|184.02|183.73|180.93|0
1652751600000|2022-05-17 01:40:00|186.61|183.81|185.52|182.72|186.61|183.81|185.21|182.41|0
1652751900000|2022-05-17 01:45:00|185.68|182.88|186.6|183.8|186.6|183.8|185.68|182.88|0
1652752200000|2022-05-17 01:50:00|186.65|183.85|187.12|184.32|187.43|184.63|186.19|183.39|0
1652752500000|2022-05-17 01:55:00|187.22|184.42|187.12|184.32|187.64|184.84|186.91|184.11|0
1652752800000|2022-05-17 02:00:00|187.22|184.42|186.6|183.8|187.27|184.47|186.19|183.39|0
1652753100000|2022-05-17 02:05:00|186.49|183.69|186.49|183.69|186.91|184.11|186.18|183.38|0
1652753400000|2022-05-17 02:10:00|186.54|183.74|186.18|183.38|186.7|183.9|185.97|183.17|0
1652753700000|2022-05-17 02:15:00|185.97|183.17|184.94|182.14|186.13|183.33|184.84|182.04|0
1652754000000|2022-05-17 02:20:00|184.84|182.04|183.92|181.12|185.05|182.25|183.82|181.02|0
1652754300000|2022-05-17 02:25:00|184.02|181.22|183.56|180.76|184.33|181.53|183.2|180.4|0
1652754600000|2022-05-17 02:30:00|183.66|180.86|183.3|180.5|183.91|181.11|182.99|180.19|0
1652754900000|2022-05-17 02:35:00|183.4|180.6|183.5|180.7|183.71|180.91|183.09|180.29|0
1652755200000|2022-05-17 02:40:00|183.4|180.6|184.11|181.31|184.32|181.52|183.3|180.5|0
1652755500000|2022-05-17 02:45:00|184.06|181.26|184.11|181.31|184.32|181.52|183.5|180.7|0
1652755800000|2022-05-17 02:50:00|184.01|181.21|182.68|179.88|184.01|181.21|182.58|179.78|0
1652756100000|2022-05-17 02:55:00|182.78|179.98|183.29|180.49|183.29|180.49|182.68|179.88|0
1652756400000|2022-05-17 03:00:00|183.49|180.69|183.74|180.94|183.8|181|182.98|180.18|0
1652756700000|2022-05-17 03:05:00|183.7|180.9|183.95|181.15|184.05|181.25|183.59|180.79|0
1652757000000|2022-05-17 03:10:00|184|181.2|184|181.2|184.31|181.51|183.54|180.74|0
1652757300000|2022-05-17 03:15:00|184.1|181.3|183.53|180.73|184.1|181.3|183.48|180.68|0
1652757600000|2022-05-17 03:20:00|183.59|180.79|183.94|181.14|184.3|181.5|183.38|180.58|0
1652757900000|2022-05-17 03:25:00|183.99|181.19|184.81|182.01|184.81|182.01|183.89|181.09|0
1652758200000|2022-05-17 03:30:00|184.91|182.11|184.65|181.85|184.91|182.11|184.3|181.5|0
1652758500000|2022-05-17 03:35:00|184.6|181.8|184.81|182.01|184.91|182.11|184.4|181.6|0
1652758800000|2022-05-17 03:40:00|184.7|181.9|185.01|182.21|185.11|182.31|184.6|181.8|0
1652759100000|2022-05-17 03:45:00|185.11|182.31|185.21|182.41|185.26|182.46|184.91|182.11|0
1652759400000|2022-05-17 03:50:00|185.32|182.52|184.7|181.9|185.32|182.52|184.7|181.9|0
1652759700000|2022-05-17 03:55:00|184.8|182|184.49|181.69|184.9|182.1|184.29|181.49|0
1652760000000|2022-05-17 04:00:00|184.7|181.9|184.69|181.89|184.9|182.1|184.39|181.59|0
1652760300000|2022-05-17 04:05:00|184.8|182|185.31|182.51|185.31|182.51|184.69|181.89|0
1652760600000|2022-05-17 04:10:00|185.1|182.3|185.61|182.81|185.87|183.07|184.95|182.15|0
1652760900000|2022-05-17 04:15:00|185.51|182.71|186.02|183.22|186.02|183.22|185.41|182.61|0
1652761200000|2022-05-17 04:20:00|186.13|183.33|185.92|183.12|186.23|183.43|185.71|182.91|0
1652761500000|2022-05-17 04:25:00|185.86|183.06|185.09|182.29|185.92|183.12|185.09|182.29|0
1652761800000|2022-05-17 04:30:00|184.99|182.19|185.24|182.44|185.71|182.91|184.79|181.99|0
1652762100000|2022-05-17 04:35:00|185.3|182.5|185.71|182.91|185.81|183.01|185.3|182.5|0
1652762400000|2022-05-17 04:40:00|185.81|183.01|186.22|183.42|186.43|183.63|185.45|182.65|0
1652762700000|2022-05-17 04:45:00|186.43|183.63|186.01|183.21|186.43|183.63|185.6|182.8|0
1652763000000|2022-05-17 04:50:00|186.11|183.31|185.49|182.69|186.11|183.31|185.49|182.69|0
1652763300000|2022-05-17 04:55:00|185.54|182.74|185.8|183|186.11|183.31|185.29|182.49|0
1652763600000|2022-05-17 05:00:00|185.75|182.95|185.9|183.1|186.42|183.62|185.39|182.59|0
1652763900000|2022-05-17 05:05:00|186|183.2|186.41|183.61|186.52|183.72|185.69|182.89|0
1652764200000|2022-05-17 05:10:00|186.52|183.72|186|183.2|186.77|183.97|186|183.2|0
1652764500000|2022-05-17 05:15:00|185.9|183.1|186.2|183.4|186.31|183.51|185.9|183.1|0
1652764800000|2022-05-17 05:20:00|186.1|183.3|186.1|183.3|186.31|183.51|185.74|182.94|0
1652765100000|2022-05-17 05:25:00|186.2|183.4|185.99|183.19|186.51|183.71|185.99|183.19|0
1652765400000|2022-05-17 05:30:00|186.1|183.3|185.58|182.78|186.3|183.5|185.58|182.78|0
1652765700000|2022-05-17 05:35:00|185.37|182.57|185.47|182.67|185.99|183.19|185.17|182.37|0
1652766000000|2022-05-17 05:40:00|185.42|182.62|185.99|183.19|185.99|183.19|185.17|182.37|0
1652766300000|2022-05-17 05:45:00|185.88|183.08|188.26|185.46|188.42|185.62|185.88|183.08|0
1652766600000|2022-05-17 05:50:00|188.31|185.51|187.69|184.89|188.31|185.51|187.43|184.63|0
1652766900000|2022-05-17 05:55:00|187.74|184.94|187.84|185.04|188.31|185.51|187.53|184.73|0
1652767200000|2022-05-17 06:00:00|187.74|184.94|187.84|185.04|188.36|185.56|187.32|184.52|0
1652767500000|2022-05-17 06:05:00|187.94|185.14|187.84|185.04|188.04|185.24|187.22|184.42|0
1652767800000|2022-05-17 06:10:00|187.78|184.98|187.52|184.72|188.56|185.76|187.52|184.72|0
1652768100000|2022-05-17 06:15:00|187.63|184.83|187|184.2|187.83|185.03|186.8|184|0
1652768400000|2022-05-17 06:20:00|186.9|184.1|187.21|184.41|187.52|184.72|186.8|184|0
1652768700000|2022-05-17 06:25:00|187.15|184.35|187|184.2|187.41|184.61|186.9|184.1|0
1652769000000|2022-05-17 06:30:00|187.05|184.25|187.2|184.4|187.62|184.82|186.95|184.15|0
1652769300000|2022-05-17 06:35:00|187.15|184.35|188.56|185.76|190.08|187.28|187.1|184.3|0
1652769600000|2022-05-17 06:40:00|188.45|185.65|188.55|185.75|188.66|185.86|188.04|185.24|0
1652769900000|2022-05-17 06:45:00|188.45|185.65|188.81|186.01|188.97|186.17|188.35|185.55|0
1652770200000|2022-05-17 06:50:00|188.76|185.96|188.97|186.17|188.97|186.17|188.55|185.75|0
1652770500000|2022-05-17 06:55:00|188.86|186.06|189.64|186.84|189.69|186.89|188.86|186.06|0
1652770800000|2022-05-17 07:00:00|189.69|186.89|190.78|187.98|190.94|188.14|188.24|185.44|0
1652771100000|2022-05-17 07:05:00|190.64|188.24|189.18|186.78|190.64|188.24|189.18|186.78|0
1652771400000|2022-05-17 07:10:00|189.07|186.67|187.72|185.32|189.07|186.67|187.62|185.22|0
1652771700000|2022-05-17 07:15:00|187.62|185.22|188.55|186.15|188.86|186.46|187.61|185.21|0
1652772000000|2022-05-17 07:20:00|188.44|186.04|190.05|187.65|190.05|187.65|187.82|185.42|0
1652772300000|2022-05-17 07:25:00|189.74|187.34|189.84|187.44|190.26|187.86|189.38|186.98|0
1652772600000|2022-05-17 07:30:00|189.79|187.39|191.88|189.48|192.2|189.8|189.58|187.18|0
1652772900000|2022-05-17 07:35:00|191.72|189.32|194.15|191.75|194.2|191.8|191.51|189.11|0
1652773200000|2022-05-17 07:40:00|194.04|191.64|194.2|191.8|194.73|192.33|193.3|190.9|0
1652773500000|2022-05-17 07:45:00|194.25|191.85|193.72|191.32|195.05|192.65|193.56|191.16|0
1652773800000|2022-05-17 07:50:00|193.82|191.42|193.46|191.06|194.35|191.95|193.35|190.95|0
1652774100000|2022-05-17 07:55:00|193.56|191.16|193.5|191.1|193.56|191.16|192.61|190.21|0
1652774400000|2022-05-17 08:00:00|193.45|191.05|195.2|192.8|195.41|193.01|193.45|191.05|0
1652774700000|2022-05-17 08:05:00|195.14|192.74|198.13|195.73|198.77|196.37|195.09|192.69|0
1652775000000|2022-05-17 08:10:00|198.02|195.62|198.82|196.42|199.04|196.64|197.43|195.03|0
1652775300000|2022-05-17 08:15:00|198.88|196.48|200.33|197.93|200.71|198.31|198.66|196.26|0
1652775600000|2022-05-17 08:20:00|200.27|197.87|200.27|197.87|201.57|199.17|200.27|197.87|0
1652775900000|2022-05-17 08:25:00|200.38|197.98|202.05|199.65|202.44|200.04|200.38|197.98|0
1652776200000|2022-05-17 08:30:00|202.22|199.82|201.61|199.21|204.23|201.83|200.67|198.27|0
1652776500000|2022-05-17 08:35:00|201.55|199.15|205.86|203.46|206.63|204.23|201.5|199.1|0
1652776800000|2022-05-17 08:40:00|206.08|203.68|205.86|203.46|206.08|203.68|205.31|202.91|0
1652777100000|2022-05-17 08:45:00|205.97|203.57|205.8|203.4|207.01|204.61|205.75|203.35|0
1652777400000|2022-05-17 08:50:00|205.64|203.24|205.14|202.74|205.64|203.24|203.88|201.48|0
1652777700000|2022-05-17 08:55:00|205.08|202.68|203.5|201.1|205.08|202.68|203.33|200.93|0
1652778000000|2022-05-17 09:00:00|203.55|201.15|204.7|202.3|204.75|202.35|203.01|200.61|0
1652778300000|2022-05-17 09:05:00|204.8|202.4|204.75|202.35|205.19|202.79|204.42|202.02|0
1652778600000|2022-05-17 09:10:00|204.69|202.29|204.86|202.46|205.52|203.12|204.42|202.02|0
1652778900000|2022-05-17 09:15:00|204.64|202.24|204.42|202.02|205.08|202.68|203.98|201.58|0
1652779200000|2022-05-17 09:20:00|204.53|202.13|204.85|202.45|205.29|202.89|204.42|202.02|0
1652779500000|2022-05-17 09:25:00|204.74|202.34|205.62|203.22|205.84|203.44|204.63|202.23|0
1652779800000|2022-05-17 09:30:00|205.51|203.11|206.71|204.31|207.15|204.75|205.01|202.61|0
1652780100000|2022-05-17 09:35:00|206.49|204.09|207.92|205.52|208.2|205.8|206.49|204.09|0
1652780400000|2022-05-17 09:40:00|208.04|205.64|207.04|204.64|208.26|205.86|206.93|204.53|0
1652780700000|2022-05-17 09:45:00|208.74|206.34|208.96|206.56|209.29|206.89|208.63|206.23|0
1652781000000|2022-05-17 09:50:00|209.07|206.67|210.28|207.88|210.34|207.94|208.85|206.45|0
1652781300000|2022-05-17 09:55:00|210.17|207.77|210.66|208.26|212.06|209.66|210.17|207.77|0
1652781600000|2022-05-17 10:00:00|210.78|208.38|212.89|210.49|213.56|211.16|210.66|208.26|0
1652781900000|2022-05-17 10:05:00|213|210.6|212.22|209.82|213.17|210.77|211.55|209.15|0
1652782200000|2022-05-17 10:10:00|212.11|209.71|211|208.6|213.58|211.18|210.39|207.99|0
1652782500000|2022-05-17 10:15:00|210.89|208.49|210.56|208.16|210.95|208.55|210.28|207.88|0
1652782800000|2022-05-17 10:20:00|210.61|208.21|209.5|207.1|210.61|208.21|209.5|207.1|0
1652783100000|2022-05-17 10:25:00|209.56|207.16|209.44|207.04|210.33|207.93|209.44|207.04|0
1652783400000|2022-05-17 10:30:00|209.55|207.15|209.49|207.09|210.33|207.93|209.33|206.93|0
1652783700000|2022-05-17 10:35:00|209.55|207.15|208.55|206.15|209.77|207.37|208.28|205.88|0
1652784000000|2022-05-17 10:40:00|208.61|206.21|208.38|205.98|208.99|206.59|208.22|205.82|0
1652784300000|2022-05-17 10:45:00|208.33|205.93|209.53|207.13|209.64|207.24|207.09|204.69|0
1652784600000|2022-05-17 10:50:00|209.31|206.91|208.65|206.25|209.69|207.29|208.65|206.25|0
1652784900000|2022-05-17 10:55:00|208.7|206.3|208.31|205.91|208.98|206.58|208.2|205.8|0
1652785200000|2022-05-17 11:00:00|207.87|205.47|205.87|203.47|207.98|205.58|205.65|203.25|0
1652785500000|2022-05-17 11:05:00|205.98|203.58|206.31|203.91|206.97|204.57|205.43|203.03|0
1652785800000|2022-05-17 11:10:00|206.42|204.02|206.31|203.91|207.63|205.23|205.98|203.58|0
1652786100000|2022-05-17 11:15:00|206.25|203.85|207.63|205.23|207.85|205.45|206.03|203.63|0
1652786400000|2022-05-17 11:20:00|207.74|205.34|208.84|206.44|209.17|206.77|207.68|205.28|0
1652786700000|2022-05-17 11:25:00|208.95|206.55|209.44|207.04|209.83|207.43|208.62|206.22|0
1652787000000|2022-05-17 11:30:00|209.39|206.99|208.39|205.99|209.39|206.99|208.06|205.66|0
1652787300000|2022-05-17 11:35:00|208.28|205.88|207.4|205|208.5|206.1|206.96|204.56|0
1652787600000|2022-05-17 11:40:00|207.29|204.89|206.07|203.67|207.29|204.89|205.64|203.24|0
1652787900000|2022-05-17 11:45:00|205.96|203.56|206.34|203.94|206.51|204.11|205.74|203.34|0
1652788200000|2022-05-17 11:50:00|206.4|204|205.63|203.23|206.4|204|205.41|203.01|0
1652788500000|2022-05-17 11:55:00|205.85|203.45|204.86|202.46|206.18|203.78|204.64|202.24|0
1652788800000|2022-05-17 12:00:00|204.75|202.35|205.63|203.23|205.96|203.56|204.31|201.91|0
1652789100000|2022-05-17 12:05:00|205.74|203.34|204.86|202.46|206.5|204.1|204.75|202.35|0
1652789400000|2022-05-17 12:10:00|204.91|202.51|203.98|201.58|204.91|202.51|203.87|201.47|0
1652789700000|2022-05-17 12:15:00|204.03|201.63|204.53|202.13|204.74|202.34|203.76|201.36|0
1652790000000|2022-05-17 12:20:00|204.63|202.23|204.41|202.01|204.85|202.45|203.65|201.25|0
1652790300000|2022-05-17 12:25:00|204.58|202.18|204.19|201.79|204.68|202.28|202.56|200.16|0
1652790600000|2022-05-17 12:30:00|204.08|201.68|203.86|201.46|205.51|203.11|201.15|198.75|0
1652790900000|2022-05-17 12:35:00|203.75|201.35|202.99|200.59|204.52|202.12|202.67|200.27|0
1652791200000|2022-05-17 12:40:00|203.21|200.81|203.58|201.18|203.75|201.35|201.85|199.45|0
1652791500000|2022-05-17 12:45:00|203.53|201.13|204.4|202|206.27|203.87|203.53|201.13|0
1652791800000|2022-05-17 12:50:00|204.35|201.95|203.75|201.35|204.4|202|202.66|200.26|0
1652792100000|2022-05-17 12:55:00|203.64|201.24|205.76|203.36|206.7|204.3|203.31|200.91|0
1652792400000|2022-05-17 13:00:00|206.04|203.64|207.8|205.4|207.8|205.4|205.49|203.09|0
1652792700000|2022-05-17 13:05:00|207.69|205.29|207.03|204.63|207.8|205.4|205.82|203.42|0
1652793000000|2022-05-17 13:10:00|206.92|204.52|206.69|204.29|207.69|205.29|206.36|203.96|0
1652793300000|2022-05-17 13:15:00|206.75|204.35|206.47|204.07|208.18|205.78|205.7|203.3|0
1652793600000|2022-05-17 13:20:00|206.58|204.18|206.41|204.01|206.91|204.51|205.92|203.52|0
1652793900000|2022-05-17 13:25:00|206.58|204.18|207.24|204.84|207.35|204.95|206.25|203.85|0
1652794200000|2022-05-17 13:30:00|207.13|204.73|205.15|202.75|207.35|204.95|202.86|200.46|0
1652794500000|2022-05-17 13:35:00|205.04|202.64|202.53|200.13|205.04|202.64|201.34|198.94|0
1652794800000|2022-05-17 13:40:00|203.67|201.27|203.4|201|205.47|203.07|201.77|199.37|0
1652795100000|2022-05-17 13:45:00|203.83|201.43|199.82|197.42|204.87|202.47|199.82|197.42|0
1652795400000|2022-05-17 13:50:00|199.93|197.53|198.85|196.45|202.63|200.23|198.74|196.34|0
1652795700000|2022-05-17 13:55:00|198.96|196.56|201.33|198.93|201.44|199.04|197.78|195.38|0
1652796000000|2022-05-17 14:00:00|201.54|199.14|204.37|201.97|205.35|202.95|201.54|199.14|0
1652796300000|2022-05-17 14:05:00|204.59|202.19|200.03|197.63|205.03|202.63|199.7|197.3|0
1652796600000|2022-05-17 14:10:00|200.13|197.73|200.89|198.49|201.16|198.76|198.74|196.34|0
1652796900000|2022-05-17 14:15:00|201.1|198.7|203.93|201.53|204.15|201.75|200.35|197.95|0
1652797200000|2022-05-17 14:20:00|204.04|201.64|202.52|200.12|204.48|202.08|201.33|198.93|0
1652797500000|2022-05-17 14:25:00|202.84|200.44|197.56|195.16|203.61|201.21|197.46|195.06|0
1652797800000|2022-05-17 14:30:00|197.89|195.49|198.41|196.01|199.71|197.31|197.24|194.84|0
1652798100000|2022-05-17 14:35:00|198.52|196.12|195.85|193.45|198.52|196.12|195.32|192.92|0
1652798400000|2022-05-17 14:40:00|195.74|193.34|193.51|191.11|195.74|193.34|193.09|190.69|0
1652798700000|2022-05-17 14:45:00|193.41|191.01|193.3|190.9|193.99|191.59|190.99|188.59|0
1652799000000|2022-05-17 14:50:00|193.41|191.01|193.62|191.22|194.25|191.85|192.14|189.74|0
1652799300000|2022-05-17 14:55:00|193.3|190.9|195.94|193.54|195.94|193.54|193.3|190.9|0
1652799600000|2022-05-17 15:00:00|196.05|193.65|198.4|196|198.5|196.1|195.41|193.01|0
1652799900000|2022-05-17 15:05:00|198.29|195.89|197.86|195.46|198.82|196.42|196.9|194.5|0
1652800200000|2022-05-17 15:10:00|198.18|195.78|198.07|195.67|198.82|196.42|197|194.6|0
1652800500000|2022-05-17 15:15:00|198.39|195.99|198.71|196.31|199.46|197.06|195.72|193.32|0
1652800800000|2022-05-17 15:20:00|198.82|196.42|199.06|196.66|199.71|197.31|198.21|195.81|0
1652801100000|2022-05-17 15:25:00|198.96|196.56|201.33|198.93|201.76|199.36|198.85|196.45|0
1652801400000|2022-05-17 15:30:00|201.54|199.14|204.26|201.86|204.59|202.19|201.43|199.03|0
1652801700000|2022-05-17 15:35:00|204.31|201.91|203.28|200.88|204.91|202.51|203.06|200.66|0
1652802000000|2022-05-17 15:40:00|203.38|200.98|201.36|198.96|204.91|202.51|201.36|198.96|0
1652802300000|2022-05-17 15:45:00|201.47|199.07|200.38|197.98|202.33|199.93|200.06|197.66|0
1652802600000|2022-05-17 15:50:00|200.6|198.2|202.76|200.36|203.31|200.91|200.6|198.2|0
1652802900000|2022-05-17 15:55:00|202.44|200.04|201.78|199.38|202.44|200.04|201.03|198.63|0
1652803200000|2022-05-17 16:00:00|202.11|199.71|202.22|199.82|202.54|200.14|200.48|198.08|0
1652803500000|2022-05-17 16:05:00|202.11|199.71|199.94|197.54|202.11|199.71|198.33|195.93|0
1652803800000|2022-05-17 16:10:00|200.05|197.65|200.16|197.76|200.91|198.51|198.22|195.82|0
1652804100000|2022-05-17 16:15:00|199.94|197.54|201.99|199.59|203.24|200.84|199.94|197.54|0
1652804400000|2022-05-17 16:20:00|201.88|199.48|202.64|200.24|202.7|200.3|201.23|198.83|0
1652804700000|2022-05-17 16:25:00|202.53|200.13|203.51|201.11|204.82|202.42|201.88|199.48|0
1652805000000|2022-05-17 16:30:00|203.62|201.22|203.62|201.22|206.41|204.01|202.64|200.24|0
1652805300000|2022-05-17 16:35:00|203.73|201.33|203.73|201.33|204.82|202.42|203.51|201.11|0
1652805600000|2022-05-17 16:40:00|203.84|201.44|205.37|202.97|205.81|203.41|203.4|201|0
1652805900000|2022-05-17 16:45:00|205.48|203.08|205.7|203.3|207.46|205.06|205.04|202.64|0
1652806200000|2022-05-17 16:50:00|205.81|203.41|204.71|202.31|205.92|203.52|204.05|201.65|0
1652806500000|2022-05-17 16:55:00|204.82|202.42|204.49|202.09|204.82|202.42|203.72|201.32|0
1652806800000|2022-05-17 17:00:00|204.38|201.98|203.5|201.1|204.49|202.09|201.11|198.71|0
1652807100000|2022-05-17 17:05:00|203.17|200.77|205.14|202.74|206.13|203.73|203.17|200.77|0
1652807400000|2022-05-17 17:10:00|205.25|202.85|206.84|204.44|207.34|204.94|204.92|202.52|0
1652807700000|2022-05-17 17:15:00|207.01|204.61|207.67|205.27|208.44|206.04|207.01|204.61|0
1652808000000|2022-05-17 17:20:00|207.56|205.16|205.79|203.39|208.22|205.82|205.68|203.28|0
1652808300000|2022-05-17 17:25:00|205.9|203.5|205.46|203.06|207.22|204.82|205.18|202.78|0
1652808600000|2022-05-17 17:30:00|205.35|202.95|206.23|203.83|207.11|204.71|205.24|202.84|0
1652808900000|2022-05-17 17:35:00|206.34|203.94|206.83|204.43|207.38|204.98|205.46|203.06|0
1652809200000|2022-05-17 17:40:00|206.78|204.38|206.44|204.04|207.22|204.82|205.35|202.95|0
1652809500000|2022-05-17 17:45:00|206.22|203.82|206.77|204.37|206.77|204.37|204.79|202.39|0
1652809800000|2022-05-17 17:50:00|206.55|204.15|206.33|203.93|207.1|204.7|206.11|203.71|0
1652810100000|2022-05-17 17:55:00|206.55|204.15|204.35|201.95|206.88|204.48|204.35|201.95|0
1652810400000|2022-05-17 18:00:00|204.79|202.39|203.25|200.85|205.67|203.27|201.95|199.55|0
1652810700000|2022-05-17 18:05:00|203.91|201.51|209.36|206.96|209.98|207.58|203.58|201.18|0
1652811000000|2022-05-17 18:10:00|209.09|206.69|200.15|197.75|209.09|206.69|198.38|195.98|0
1652811300000|2022-05-17 18:15:00|200.8|198.4|199.88|197.48|202.81|200.41|198.64|196.24|0
1652811600000|2022-05-17 18:20:00|199.99|197.59|196.72|194.32|199.99|197.59|190.78|188.38|0
1652811900000|2022-05-17 18:25:00|196.4|194|197.57|195.17|200.38|197.98|195.27|192.87|0
1652812200000|2022-05-17 18:30:00|196.82|194.42|195.27|192.87|199.73|197.33|194.9|192.5|0
1652812500000|2022-05-17 18:35:00|195.01|192.61|200.91|198.51|200.91|198.51|193.31|190.91|0
1652812800000|2022-05-17 18:40:00|201.02|198.62|204.29|201.89|205.06|202.66|200.86|198.46|0
1652813100000|2022-05-17 18:45:00|204.73|202.33|210.03|207.63|211.45|209.05|203.96|201.56|0
1652813400000|2022-05-17 18:50:00|209.92|207.52|207.7|205.3|210.7|208.3|207.7|205.3|0
1652813700000|2022-05-17 18:55:00|207.59|205.19|207.81|205.41|209.64|207.24|206.6|204.2|0
1652814000000|2022-05-17 19:00:00|208.03|205.63|211.59|209.19|212.04|209.64|207.7|205.3|0
1652814300000|2022-05-17 19:05:00|211.37|208.97|211.7|209.3|213.5|211.1|209.8|207.4|0
1652814600000|2022-05-17 19:10:00|211.36|208.96|210.8|208.4|211.48|209.08|209.47|207.07|0
1652814900000|2022-05-17 19:15:00|210.91|208.51|212.14|209.74|212.7|210.3|209.91|207.51|0
1652815200000|2022-05-17 19:20:00|212.2|209.8|211.69|209.29|213.6|211.2|210.91|208.51|0
1652815500000|2022-05-17 19:25:00|211.58|209.18|212.03|209.63|213.15|210.75|211.47|209.07|0
1652815800000|2022-05-17 19:30:00|212.47|210.07|211.58|209.18|213.6|211.2|210.35|207.95|0
1652816100000|2022-05-17 19:35:00|212.02|209.62|210.23|207.83|212.7|210.3|209.9|207.5|0
1652816400000|2022-05-17 19:40:00|209.57|207.17|210.9|208.5|212.24|209.84|208.79|206.39|0
1652816700000|2022-05-17 19:45:00|211.01|208.61|207.34|204.94|211.01|208.61|206.68|204.28|0
1652817000000|2022-05-17 19:50:00|207.68|205.28|211.97|209.57|212.53|210.13|207.68|205.28|0
1652817300000|2022-05-17 19:55:00|211.08|208.68|214.66|212.26|214.66|212.26|210.63|208.23|0
1652817600000|2022-05-17 20:00:00|215.11|212.71|213.31|210.91|215.11|212.71|213.2|210.8|0
1652817900000|2022-05-17 20:05:00|213.2|210.8|215.76|213.36|216.85|214.45|213.2|210.8|0
1652818200000|2022-05-17 20:10:00|215.88|213.48|216.44|214.04|216.55|214.15|215.65|213.25|0
1652818500000|2022-05-17 20:15:00|216.64|213.84|217.2|214.4|217.77|214.97|216.52|213.72|0
1652818800000|2022-05-17 20:20:00|217.31|214.51|217.31|214.51|217.31|214.51|216.97|214.17|0
1652819100000|2022-05-17 20:25:00|217.2|214.4|217.31|214.51|217.42|214.62|216.75|213.95|0
1652819400000|2022-05-17 20:30:00|217.42|214.62|217.19|214.39|217.42|214.62|216.97|214.17|0
1652819700000|2022-05-17 20:35:00|216.97|214.17|217.3|214.5|217.31|214.51|216.97|214.17|0
1652820000000|2022-05-17 20:40:00|217.19|214.39|217.19|214.39|217.3|214.5|217.19|214.39|0
1652820300000|2022-05-17 20:45:00|217.3|214.5|217.41|214.61|217.53|214.73|217.3|214.5|0
1652820900000|2022-05-17 20:55:00|217.3|214.5|217.35|214.55|217.52|214.72|217.3|214.5|0
1652821200000|2022-05-17 21:00:00|217.4|214.6|217.27|214.47|217.4|214.6|217.22|214.42|0
1652821500000|2022-05-17 21:05:00|217.28|214.48|217.26|214.46|217.4|214.6|217.2|214.4|0
1652821800000|2022-05-17 21:10:00|217.28|214.48|217.36|214.56|217.36|214.56|217.21|214.41|0
1652822100000|2022-05-17 21:15:00|217.38|214.58|217.38|214.58|217.39|214.59|217.34|214.54|0
1652822400000|2022-05-17 21:20:00|217.39|214.59|217.41|214.61|217.43|214.63|217.38|214.58|0
1652822700000|2022-05-17 21:25:00|217.42|214.62|217.37|214.57|217.54|214.74|217.37|214.57|0
1652823000000|2022-05-17 21:30:00|217.35|214.55|217.42|214.62|217.42|214.62|217.35|214.55|0
1652823300000|2022-05-17 21:35:00|217.4|214.6|217.3|214.5|217.45|214.65|217.2|214.4|0
1652823600000|2022-05-17 21:40:00|217.32|214.52|217.33|214.53|217.37|214.57|217.32|214.52|0
1652823900000|2022-05-17 21:45:00|217.35|214.55|217.4|214.6|217.45|214.65|217.35|214.55|0
1652824200000|2022-05-17 21:50:00|217.28|214.48|217.43|214.63|217.48|214.68|217.28|214.48|0
1652824500000|2022-05-17 21:55:00|217.42|214.62|217.51|214.71|217.52|214.72|217.32|214.52|0
1652824800000|2022-05-17 22:00:00|217.89|215.09|218.34|215.54|218.51|215.71|217.27|214.47|0
1652825100000|2022-05-17 22:05:00|218.29|215.49|218.74|215.94|219.2|216.4|218.29|215.49|0
1652825400000|2022-05-17 22:10:00|218.85|216.05|218.51|215.71|219.08|216.28|218.4|215.6|0
1652825700000|2022-05-17 22:15:00|218.62|215.82|218.9|216.1|219.24|216.44|218.28|215.48|0
1652826000000|2022-05-17 22:20:00|218.79|215.99|218.5|215.7|218.85|216.05|218.28|215.48|0
1652826300000|2022-05-17 22:25:00|218.56|215.76|218.67|215.87|218.84|216.04|218.39|215.59|0
1652826600000|2022-05-17 22:30:00|218.62|215.82|218.95|216.15|219.07|216.27|218.5|215.7|0
1652826900000|2022-05-17 22:35:00|218.84|216.04|218.73|215.93|218.95|216.15|218.61|215.81|0
1652827200000|2022-05-17 22:40:00|218.61|215.81|218.61|215.81|218.61|215.81|218.16|215.36|0
1652827500000|2022-05-17 22:45:00|218.72|215.92|218.38|215.58|218.95|216.15|218.38|215.58|0
1652827800000|2022-05-17 22:50:00|218.15|215.35|217.81|215.01|218.38|215.58|217.7|214.9|0
1652828100000|2022-05-17 22:55:00|217.7|214.9|217.13|214.33|217.7|214.9|217.13|214.33|0
1652828400000|2022-05-17 23:00:00|217.3|214.5|217.13|214.33|217.3|214.5|216.56|213.76|0
1652828700000|2022-05-17 23:05:00|217.07|214.27|216.56|213.76|217.29|214.49|216.45|213.65|0
1652829000000|2022-05-17 23:10:00|216.61|213.81|216.61|213.81|217.35|214.55|216.44|213.64|0
1652829300000|2022-05-17 23:15:00|216.67|213.87|216.78|213.98|216.9|214.1|216.56|213.76|0
1652829600000|2022-05-17 23:20:00|216.83|214.03|216.89|214.09|217.23|214.43|216.78|213.98|0
1652829900000|2022-05-17 23:25:00|216.83|214.03|216.78|213.98|216.89|214.09|216.33|213.53|0
1652830200000|2022-05-17 23:30:00|216.72|213.92|216.89|214.09|217.45|214.65|216.72|213.92|0
1652830500000|2022-05-17 23:35:00|216.83|214.03|214.97|212.17|216.83|214.03|214.86|212.06|0
1652830800000|2022-05-17 23:40:00|215.08|212.28|215.42|212.62|215.42|212.62|214.97|212.17|0
1652831100000|2022-05-17 23:45:00|215.53|212.73|214.74|211.94|215.64|212.84|214.63|211.83|0
1652831400000|2022-05-17 23:50:00|214.96|212.16|215.19|212.39|215.64|212.84|214.85|212.05|0
1652831700000|2022-05-17 23:55:00|215.07|212.27|214.96|212.16|215.41|212.61|214.96|212.16|0
1652832000000|2022-05-18 00:00:00|215.18|212.38|215.52|212.72|215.75|212.95|214.73|211.93|0
1652832300000|2022-05-18 00:05:00|215.63|212.83|216.31|213.51|216.31|213.51|215.52|212.72|0
1652832600000|2022-05-18 00:10:00|216.36|213.56|216.3|213.5|216.42|213.62|215.74|212.94|0
1652832900000|2022-05-18 00:15:00|216.19|213.39|216.3|213.5|216.42|213.62|215.91|213.11|0
1652833200000|2022-05-18 00:20:00|216.08|213.28|216.24|213.44|216.53|213.73|215.85|213.05|0
1652833500000|2022-05-18 00:25:00|216.19|213.39|215.73|212.93|216.41|213.61|215.73|212.93|0
1652833800000|2022-05-18 00:30:00|215.4|212.6|216.13|213.33|216.58|213.78|215.4|212.6|0
1652834100000|2022-05-18 00:35:00|216.24|213.44|214.77|211.97|216.35|213.55|214.77|211.97|0
1652834400000|2022-05-18 00:40:00|214.89|212.09|215|212.2|215.39|212.59|214.32|211.52|0
1652834700000|2022-05-18 00:45:00|215.11|212.31|215.33|212.53|215.33|212.53|214.43|211.63|0
1652835000000|2022-05-18 00:50:00|215.22|212.42|215.22|212.42|215.44|212.64|214.99|212.19|0
1652835300000|2022-05-18 00:55:00|215.1|212.3|214.88|212.08|215.22|212.42|214.48|211.68|0
1652835600000|2022-05-18 01:00:00|214.99|212.19|215.1|212.3|215.38|212.58|214.65|211.85|0
1652835900000|2022-05-18 01:05:00|215.04|212.24|214.59|211.79|215.1|212.3|213.86|211.06|0
1652836200000|2022-05-18 01:10:00|214.54|211.74|214.76|211.96|214.81|212.01|214.2|211.4|0
1652836500000|2022-05-18 01:15:00|214.81|212.01|214.31|211.51|215.09|212.29|213.97|211.17|0
1652836800000|2022-05-18 01:20:00|214.42|211.62|214.19|211.39|214.53|211.73|214.08|211.28|0
1652837100000|2022-05-18 01:25:00|214.3|211.5|213.97|211.17|214.42|211.62|213.52|210.72|0
1652837400000|2022-05-18 01:30:00|214.08|211.28|211.95|209.15|214.08|211.28|211.73|208.93|0
1652837700000|2022-05-18 01:35:00|211.89|209.09|212.17|209.37|212.29|209.49|211.67|208.87|0
1652838000000|2022-05-18 01:40:00|212.23|209.43|210.61|207.81|212.28|209.48|210.5|207.7|0
1652838300000|2022-05-18 01:45:00|210.78|207.98|211.28|208.48|211.28|208.48|210.28|207.48|0
1652838600000|2022-05-18 01:50:00|211.17|208.37|210.94|208.14|211.83|209.03|210.66|207.86|0
1652838900000|2022-05-18 01:55:00|210.83|208.03|212.28|209.48|212.28|209.48|210.83|208.03|0
1652839200000|2022-05-18 02:00:00|212.44|209.64|212.05|209.25|212.72|209.92|211.61|208.81|0
1652839500000|2022-05-18 02:05:00|211.99|209.19|211.94|209.14|212.05|209.25|211.27|208.47|0
1652839800000|2022-05-18 02:10:00|211.88|209.08|211.71|208.91|212.16|209.36|211.49|208.69|0
1652840100000|2022-05-18 02:15:00|211.54|208.74|212.27|209.47|212.38|209.58|211.38|208.58|0
1652840400000|2022-05-18 02:20:00|212.16|209.36|212.6|209.8|212.6|209.8|212.15|209.35|0
1652840700000|2022-05-18 02:25:00|212.71|209.91|212.93|210.13|213.04|210.24|212.38|209.58|0
1652841000000|2022-05-18 02:30:00|213.04|210.24|212.98|210.18|213.16|210.36|212.6|209.8|0
1652841300000|2022-05-18 02:35:00|213.04|210.24|212.98|210.18|213.15|210.35|212.71|209.91|0
1652841600000|2022-05-18 02:40:00|213.04|210.24|214.04|211.24|214.49|211.69|212.82|210.02|0
1652841900000|2022-05-18 02:45:00|214.1|211.3|213.54|210.74|214.1|211.3|213.26|210.46|0
1652842200000|2022-05-18 02:50:00|213.59|210.79|214.09|211.29|214.09|211.29|213.37|210.57|0
1652842500000|2022-05-18 02:55:00|214.04|211.24|213.14|210.34|214.15|211.35|212.97|210.17|0
1652842800000|2022-05-18 03:00:00|212.92|210.12|213.59|210.79|213.7|210.9|212.81|210.01|0
1652843100000|2022-05-18 03:05:00|213.48|210.68|213.25|210.45|213.59|210.79|213.08|210.28|0
1652843400000|2022-05-18 03:10:00|213.19|210.39|212.3|209.5|213.36|210.56|211.91|209.11|0
1652843700000|2022-05-18 03:15:00|212.35|209.55|212.02|209.22|212.58|209.78|211.91|209.11|0
1652844000000|2022-05-18 03:20:00|211.91|209.11|211.73|208.93|211.91|209.11|211.35|208.55|0
1652844300000|2022-05-18 03:25:00|211.68|208.88|211.79|208.99|211.79|208.99|211.51|208.71|0
1652844600000|2022-05-18 03:30:00|211.9|209.1|211.51|208.71|211.95|209.15|211.46|208.66|0
1652844900000|2022-05-18 03:35:00|211.4|208.6|208.35|205.55|211.45|208.65|207.25|204.45|0
1652845200000|2022-05-18 03:40:00|208.13|205.33|208.18|205.38|208.46|205.66|207.69|204.89|0
1652845500000|2022-05-18 03:45:00|208.24|205.44|209.12|206.32|209.34|206.54|208.02|205.22|0
1652845800000|2022-05-18 03:50:00|209.06|206.26|209.34|206.54|209.34|206.54|208.73|205.93|0
1652846100000|2022-05-18 03:55:00|209.23|206.43|209.78|206.98|210.05|207.25|209.12|206.32|0
1652846400000|2022-05-18 04:00:00|209.83|207.03|211.11|208.31|211.33|208.53|209.78|206.98|0
1652846700000|2022-05-18 04:05:00|211.22|208.42|211.1|208.3|211.38|208.58|210.83|208.03|0
1652847000000|2022-05-18 04:10:00|211.05|208.25|210.77|207.97|211.1|208.3|210.66|207.86|0
1652847300000|2022-05-18 04:15:00|210.88|208.08|210.66|207.86|210.88|208.08|210.43|207.63|0
1652847600000|2022-05-18 04:20:00|210.77|207.97|211.54|208.74|211.77|208.97|210.71|207.91|0
1652847900000|2022-05-18 04:25:00|211.43|208.63|210.82|208.02|211.6|208.8|210.65|207.85|0
1652848200000|2022-05-18 04:30:00|210.87|208.07|210.04|207.24|210.87|208.07|209.76|206.96|0
1652848500000|2022-05-18 04:35:00|210.09|207.29|209.54|206.74|210.32|207.52|209.54|206.74|0
1652848800000|2022-05-18 04:40:00|209.76|206.96|209.76|206.96|210.09|207.29|209.65|206.85|0
1652849100000|2022-05-18 04:45:00|209.65|206.85|209.09|206.29|209.65|206.85|208.87|206.07|0
1652849400000|2022-05-18 04:50:00|209.03|206.23|209.64|206.84|209.64|206.84|208.98|206.18|0
1652849700000|2022-05-18 04:55:00|209.53|206.73|209.53|206.73|209.86|207.06|209.31|206.51|0
1652850000000|2022-05-18 05:00:00|209.47|206.67|210.3|207.5|210.53|207.73|209.42|206.62|0
1652850300000|2022-05-18 05:05:00|210.41|207.61|210.86|208.06|211.69|208.89|210.41|207.61|0
1652850600000|2022-05-18 05:10:00|210.8|208|210.85|208.05|211.41|208.61|210.63|207.83|0
1652850900000|2022-05-18 05:15:00|210.91|208.11|211.07|208.27|211.3|208.5|210.74|207.94|0
1652851200000|2022-05-18 05:20:00|210.96|208.16|210.18|207.38|211.18|208.38|209.63|206.83|0
1652851500000|2022-05-18 05:25:00|210.07|207.27|210.18|207.38|210.51|207.71|209.52|206.72|0
1652851800000|2022-05-18 05:30:00|210.07|207.27|210.73|207.93|211.18|208.38|209.85|207.05|0
1652852100000|2022-05-18 05:35:00|210.68|207.88|210.62|207.82|210.95|208.15|210.56|207.76|0
1652852400000|2022-05-18 05:40:00|210.56|207.76|211.51|208.71|211.51|208.71|210.29|207.49|0
1652852700000|2022-05-18 05:45:00|211.62|208.82|211.73|208.93|212.06|209.26|211.39|208.59|0
1652853000000|2022-05-18 05:50:00|211.89|209.09|212.73|209.93|213.18|210.38|211.39|208.59|0
1652853300000|2022-05-18 05:55:00|212.84|210.04|213.28|210.48|213.73|210.93|212.73|209.93|0
1652853600000|2022-05-18 06:00:00|213.62|210.82|214.29|211.49|214.29|211.49|212.39|209.59|0
1652853900000|2022-05-18 06:05:00|214.23|211.43|212.5|209.7|214.29|211.49|212.39|209.59|0
1652854200000|2022-05-18 06:10:00|212.39|209.59|211.72|208.92|212.44|209.64|211.16|208.36|0
1652854500000|2022-05-18 06:15:00|211.66|208.86|211.99|209.19|212.61|209.81|211.49|208.69|0
1652854800000|2022-05-18 06:20:00|212.05|209.25|211.32|208.52|212.05|209.25|210.93|208.13|0
1652855100000|2022-05-18 06:25:00|211.43|208.63|210.82|208.02|211.88|209.08|210.82|208.02|0
1652855400000|2022-05-18 06:30:00|210.71|207.91|210.82|208.02|211.26|208.46|210.49|207.69|0
1652855700000|2022-05-18 06:35:00|210.93|208.13|211.27|208.47|211.27|208.47|209.38|206.58|0
1652856000000|2022-05-18 06:40:00|211.38|208.58|210.71|207.91|211.38|208.58|210.6|207.8|0
1652856300000|2022-05-18 06:45:00|210.6|207.8|210.49|207.69|210.6|207.8|209.83|207.03|0
1652856600000|2022-05-18 06:50:00|210.43|207.63|210.6|207.8|210.82|208.02|210.27|207.47|0
1652856900000|2022-05-18 06:55:00|210.65|207.85|210.37|207.57|210.76|207.96|209.93|207.13|0
1652857200000|2022-05-18 07:00:00|210.15|207.35|209.21|206.41|210.65|207.85|208.88|206.08|0
1652857500000|2022-05-18 07:05:00|208.95|206.55|209.95|207.55|210.17|207.77|208.62|206.22|0
1652857800000|2022-05-18 07:10:00|210|207.6|207.3|204.9|210.11|207.71|207.19|204.79|0
1652858100000|2022-05-18 07:15:00|207.24|204.84|207.31|204.91|208.21|205.81|205.42|203.02|0
1652858400000|2022-05-18 07:20:00|207.53|205.13|209.79|207.39|210.24|207.84|207.53|205.13|0
1652858700000|2022-05-18 07:25:00|209.57|207.17|209.02|206.62|209.68|207.28|208.91|206.51|0
1652859000000|2022-05-18 07:30:00|209.13|206.73|208.85|206.45|209.57|207.17|208.19|205.79|0
1652859300000|2022-05-18 07:35:00|208.96|206.56|207.8|205.4|209.24|206.84|207.8|205.4|0
1652859600000|2022-05-18 07:40:00|207.86|205.46|208.46|206.06|208.9|206.5|207.58|205.18|0
1652859900000|2022-05-18 07:45:00|208.51|206.11|207.47|205.07|208.57|206.17|207.36|204.96|0
1652860200000|2022-05-18 07:50:00|207.52|205.12|207.58|205.18|207.96|205.56|207.25|204.85|0
1652860500000|2022-05-18 07:55:00|207.69|205.29|208.73|206.33|209.34|206.94|207.58|205.18|0
1652860800000|2022-05-18 08:00:00|208.9|206.5|209.44|207.04|210|207.6|207.68|205.28|0
1652861100000|2022-05-18 08:05:00|209.56|207.16|209.44|207.04|209.89|207.49|209|206.6|0
1652861400000|2022-05-18 08:10:00|209.61|207.21|210.27|207.87|210.33|207.93|209.33|206.93|0
1652861700000|2022-05-18 08:15:00|210.21|207.81|209.05|206.65|210.71|208.31|209|206.6|0
1652862000000|2022-05-18 08:20:00|209.11|206.71|207.23|204.83|209.11|206.71|207.01|204.61|0
1652862300000|2022-05-18 08:25:00|207.29|204.89|208.55|206.15|208.66|206.26|207.12|204.72|0
1652862600000|2022-05-18 08:30:00|208.66|206.26|207.12|204.72|209.1|206.7|207.01|204.61|0
1652862900000|2022-05-18 08:35:00|207.06|204.66|207.12|204.72|207.5|205.1|207.01|204.61|0
1652863200000|2022-05-18 08:40:00|207.01|204.61|207.99|205.59|207.99|205.59|207.01|204.61|0
1652863500000|2022-05-18 08:45:00|207.94|205.54|207.93|205.53|208.32|205.92|207.82|205.42|0
1652863800000|2022-05-18 08:50:00|207.88|205.48|208.54|206.14|208.65|206.25|207.77|205.37|0
1652864100000|2022-05-18 08:55:00|208.65|206.25|209.2|206.8|209.36|206.96|208.65|206.25|0
1652864400000|2022-05-18 09:00:00|209.31|206.91|208.7|206.3|209.75|207.35|208.54|206.14|0
1652864700000|2022-05-18 09:05:00|208.76|206.36|209.19|206.79|209.19|206.79|208.37|205.97|0
1652865000000|2022-05-18 09:10:00|209.14|206.74|208.62|206.22|210.85|208.45|208.57|206.17|0
1652865300000|2022-05-18 09:15:00|208.57|206.17|208.45|206.05|208.57|206.17|207.79|205.39|0
1652865600000|2022-05-18 09:20:00|208.51|206.11|209.22|206.82|209.94|207.54|208.4|206|0
1652865900000|2022-05-18 09:25:00|209.11|206.71|208.45|206.05|209.44|207.04|208.39|205.99|0
1652866200000|2022-05-18 09:30:00|208.28|205.88|209|206.6|209.11|206.71|207.51|205.11|0
1652866500000|2022-05-18 09:35:00|209.05|206.65|209.33|206.93|209.6|207.2|209|206.6|0
1652866800000|2022-05-18 09:40:00|209.38|206.98|209.77|207.37|209.88|207.48|209.22|206.82|0
1652867100000|2022-05-18 09:45:00|209.71|207.31|209.77|207.37|210.77|208.37|209.55|207.15|0
1652867400000|2022-05-18 09:50:00|209.82|207.42|209.76|207.36|210.21|207.81|209.6|207.2|0
1652867700000|2022-05-18 09:55:00|209.87|207.47|212.1|209.7|212.1|209.7|209.65|207.25|0
1652868000000|2022-05-18 10:00:00|212.32|209.92|211.31|208.91|213.1|210.7|211.2|208.8|0
1652868300000|2022-05-18 10:05:00|211.26|208.86|211.2|208.8|211.81|209.41|210.76|208.36|0
1652868600000|2022-05-18 10:10:00|211.14|208.74|210.75|208.35|211.25|208.85|210.31|207.91|0
1652868900000|2022-05-18 10:15:00|210.81|208.41|211.08|208.68|211.2|208.8|210.31|207.91|0
1652869200000|2022-05-18 10:20:00|210.97|208.57|211.25|208.85|211.58|209.18|210.69|208.29|0
1652869500000|2022-05-18 10:25:00|211.3|208.9|211.52|209.12|211.64|209.24|210.8|208.4|0
1652869800000|2022-05-18 10:30:00|211.41|209.01|208.09|205.69|211.47|209.07|208.09|205.69|0
1652870100000|2022-05-18 10:35:00|207.98|205.58|207.65|205.25|208.42|206.02|207.32|204.92|0
1652870400000|2022-05-18 10:40:00|207.48|205.08|206.87|204.47|207.54|205.14|206.22|203.82|0
1652870700000|2022-05-18 10:45:00|206.76|204.36|206.76|204.36|207.2|204.8|206.65|204.25|0
1652871000000|2022-05-18 10:50:00|206.7|204.3|206.21|203.81|207.2|204.8|206.21|203.81|0
1652871300000|2022-05-18 10:55:00|206.43|204.03|206.88|204.48|207.55|205.15|205.32|202.92|0
1652871600000|2022-05-18 11:00:00|207.26|204.86|205.34|202.94|207.76|205.36|205.12|202.72|0
1652871900000|2022-05-18 11:05:00|205.23|202.83|203.41|201.01|205.28|202.88|202.98|200.58|0
1652872200000|2022-05-18 11:10:00|203.3|200.9|202.54|200.14|203.63|201.23|202.33|199.93|0
1652872500000|2022-05-18 11:15:00|202.59|200.19|202.87|200.47|203.19|200.79|202.32|199.92|0
1652872800000|2022-05-18 11:20:00|202.81|200.41|201.89|199.49|203.08|200.68|201.13|198.73|0
1652873100000|2022-05-18 11:25:00|201.78|199.38|201.78|199.38|202.86|200.46|201.1|198.7|0
1652873400000|2022-05-18 11:30:00|201.88|199.48|202.96|200.56|203.56|201.16|201.88|199.48|0
1652873700000|2022-05-18 11:35:00|202.86|200.46|202.85|200.45|203.94|201.54|202.47|200.07|0
1652874000000|2022-05-18 11:40:00|202.74|200.34|201.23|198.83|202.74|200.34|201.23|198.83|0
1652874300000|2022-05-18 11:45:00|201.34|198.94|201.49|199.09|201.55|199.15|200.58|198.18|0
1652874600000|2022-05-18 11:50:00|201.55|199.15|202.14|199.74|202.2|199.8|201.01|198.61|0
1652874900000|2022-05-18 11:55:00|202.09|199.69|201.01|198.61|202.2|199.8|200.79|198.39|0
1652875200000|2022-05-18 12:00:00|201.11|198.71|201.65|199.25|201.65|199.25|200.9|198.5|0
1652875500000|2022-05-18 12:05:00|201.76|199.36|202.62|200.22|202.95|200.55|201.76|199.36|0
1652875800000|2022-05-18 12:10:00|202.73|200.33|202.84|200.44|202.84|200.44|201.54|199.14|0
1652876100000|2022-05-18 12:15:00|202.62|200.22|202.37|199.97|203.16|200.76|201.62|199.22|0
1652876400000|2022-05-18 12:20:00|202.32|199.92|202.05|199.65|202.81|200.41|201.94|199.54|0
1652876700000|2022-05-18 12:25:00|202.1|199.7|203.13|200.73|203.94|201.54|201.83|199.43|0
1652877000000|2022-05-18 12:30:00|203.18|200.78|201.93|199.53|203.4|201|201.61|199.21|0
1652877300000|2022-05-18 12:35:00|201.77|199.37|200.58|198.18|201.82|199.42|200.09|197.69|0
1652877600000|2022-05-18 12:40:00|200.52|198.12|198.59|196.19|200.74|198.34|198.48|196.08|0
1652877900000|2022-05-18 12:45:00|198.48|196.08|197.62|195.22|199.12|196.72|197.51|195.11|0
1652878200000|2022-05-18 12:50:00|197.51|195.11|196.02|193.62|197.62|195.22|195.81|193.41|0
1652878500000|2022-05-18 12:55:00|195.96|193.56|194.32|191.92|196.34|193.94|194.11|191.71|0
1652878800000|2022-05-18 13:00:00|194.21|191.81|195.38|192.98|195.91|193.51|194.16|191.76|0
1652879100000|2022-05-18 13:05:00|195.48|193.08|193.15|190.75|195.59|193.19|192.94|190.54|0
1652879400000|2022-05-18 13:10:00|193.26|190.86|194.27|191.87|195.03|192.63|191.3|188.9|0
1652879700000|2022-05-18 13:15:00|193.69|191.29|193.9|191.5|194.32|191.92|193.58|191.18|0
1652880000000|2022-05-18 13:20:00|194|191.6|194.21|191.81|194.74|192.34|193.58|191.18|0
1652880300000|2022-05-18 13:25:00|194.1|191.7|195.27|192.87|195.37|192.97|194|191.6|0
1652880600000|2022-05-18 13:30:00|194.84|192.44|193.89|191.49|195.58|193.18|192.84|190.44|0
1652880900000|2022-05-18 13:35:00|193.26|190.86|190.84|188.44|196.22|193.82|189.9|187.5|0
1652881200000|2022-05-18 13:40:00|190.68|188.28|189.01|186.61|190.84|188.44|187.2|184.8|0
1652881500000|2022-05-18 13:45:00|188.81|186.41|189.68|187.28|191.51|189.11|188.7|186.3|0
1652881800000|2022-05-18 13:50:00|189.74|187.34|188.91|186.51|190.57|188.17|187.25|184.85|0
1652882100000|2022-05-18 13:55:00|188.49|186.09|185.16|182.76|189.01|186.61|184.85|182.45|0
1652882400000|2022-05-18 14:00:00|185.67|183.27|187.32|184.92|188.45|186.05|185.37|182.97|0
1652882700000|2022-05-18 14:05:00|187.11|184.71|185.57|183.17|189.7|187.3|185.57|183.17|0
1652883000000|2022-05-18 14:10:00|185.26|182.86|188.14|185.74|188.35|185.95|184.85|182.45|0
1652883300000|2022-05-18 14:15:00|188.24|185.84|187.21|184.81|189.07|186.67|186.28|183.88|0
1652883600000|2022-05-18 14:20:00|187|184.6|186.38|183.98|188.97|186.57|184.74|182.34|0
1652883900000|2022-05-18 14:25:00|186.48|184.08|182.9|180.5|188.24|185.84|182.9|180.5|0
1652884200000|2022-05-18 14:30:00|182.6|180.2|181.61|179.21|184.13|181.73|181|178.6|0
1652884500000|2022-05-18 14:35:00|181.51|179.11|181.68|179.28|181.68|179.28|179.86|177.46|0
1652884800000|2022-05-18 14:40:00|181.58|179.18|181.68|179.28|182.39|179.99|180.26|177.86|0
1652885100000|2022-05-18 14:45:00|181.37|178.97|183.2|180.8|184.53|182.13|180.36|177.96|0
1652885400000|2022-05-18 14:50:00|183.1|180.7|181.57|179.17|183.1|180.7|180.76|178.36|0
1652885700000|2022-05-18 14:55:00|181.37|178.97|182.99|180.59|182.99|180.59|180.56|178.16|0
1652886000000|2022-05-18 15:00:00|182.79|180.39|179.55|177.15|182.79|180.39|179.14|176.74|0
1652886300000|2022-05-18 15:05:00|179.7|177.3|177.24|174.84|180.05|177.65|177.14|174.74|0
1652886600000|2022-05-18 15:10:00|177.14|174.74|175.94|173.54|177.19|174.79|175.35|172.95|0
1652886900000|2022-05-18 15:15:00|175.74|173.34|173.07|170.67|175.84|173.44|172.19|169.79|0
1652887200000|2022-05-18 15:20:00|173.17|170.77|170.93|168.53|173.17|170.77|166.17|163.77|0
1652887500000|2022-05-18 15:25:00|170.83|168.43|169.57|167.17|172.68|170.28|168.89|166.49|0
1652887800000|2022-05-18 15:30:00|169.47|167.07|170.92|168.52|171.02|168.62|167.64|165.24|0
1652888100000|2022-05-18 15:35:00|171.02|168.62|171.31|168.91|172.68|170.28|170.63|168.23|0
1652888400000|2022-05-18 15:40:00|171.21|168.81|173.85|171.45|174.05|171.65|170.92|168.52|0
1652888700000|2022-05-18 15:45:00|173.46|171.06|171.5|169.1|173.76|171.36|170.43|168.03|0
1652889000000|2022-05-18 15:50:00|171.31|168.91|167.15|164.75|172.48|170.08|167.15|164.75|0
1652889300000|2022-05-18 15:55:00|167.05|164.65|166.25|163.85|168.66|166.26|165.77|163.37|0
1652889600000|2022-05-18 16:00:00|166.06|163.66|165.96|163.56|167.3|164.9|165.29|162.89|0
1652889900000|2022-05-18 16:05:00|166.06|163.66|163.95|161.55|166.06|163.66|163.29|160.89|0
1652890200000|2022-05-18 16:10:00|164.24|161.84|165.29|162.89|165.67|163.27|162.91|160.51|0
1652890500000|2022-05-18 16:15:00|165.38|162.98|165.67|163.27|167.39|164.99|164.9|162.5|0
1652890800000|2022-05-18 16:20:00|165.76|163.36|161.68|159.28|166.14|163.74|161.58|159.18|0
1652891100000|2022-05-18 16:25:00|161.77|159.37|163|160.6|163.9|161.5|161.77|159.37|0
1652891400000|2022-05-18 16:30:00|163.19|160.79|164.8|162.4|164.8|162.4|161.96|159.56|0
1652891700000|2022-05-18 16:35:00|164.61|162.21|165.56|163.16|166.04|163.64|163.66|161.26|0
1652892000000|2022-05-18 16:40:00|165.47|163.07|163.66|161.26|165.47|163.07|163.28|160.88|0
1652892300000|2022-05-18 16:45:00|163.47|161.07|166.75|164.35|166.75|164.35|162.99|160.59|0
1652892600000|2022-05-18 16:50:00|166.9|164.5|167.76|165.36|168.44|166.04|166.52|164.12|0
1652892900000|2022-05-18 16:55:00|168.15|165.75|168.44|166.04|168.82|166.42|166.7|164.3|0
1652893200000|2022-05-18 17:00:00|168.24|165.84|165.17|162.77|168.34|165.94|165.17|162.77|0
1652893500000|2022-05-18 17:05:00|164.41|162.01|160.34|157.94|164.41|162.01|160.06|157.66|0
1652893800000|2022-05-18 17:10:00|160.25|157.85|158.94|156.54|160.91|158.51|158.66|156.26|0
1652894100000|2022-05-18 17:15:00|159.03|156.63|155.99|153.59|159.22|156.82|155.5|153.1|0
1652894400000|2022-05-18 17:20:00|156.18|153.78|156.64|154.24|158.31|155.91|156.18|153.78|0
1652894700000|2022-05-18 17:25:00|156.82|154.42|157.1|154.7|157.56|155.16|155.62|153.22|0
1652895000000|2022-05-18 17:30:00|157|154.6|158.02|155.62|158.12|155.72|155.99|153.59|0
1652895300000|2022-05-18 17:35:00|158.12|155.72|158.58|156.18|159.05|156.65|157.37|154.97|0
1652895600000|2022-05-18 17:40:00|158.67|156.27|154.6|152.2|158.67|156.27|153.96|151.56|0
1652895900000|2022-05-18 17:45:00|154.51|152.11|152.79|150.39|155.06|152.66|152.68|150.28|0
1652896200000|2022-05-18 17:50:00|152.88|150.48|152.61|150.21|153.52|151.12|151.34|148.94|0
1652896500000|2022-05-18 17:55:00|152.52|150.12|153.06|150.66|153.69|151.29|150.17|147.77|0
1652896800000|2022-05-18 18:00:00|153.33|150.93|153.51|151.11|154.42|152.02|151.88|149.48|0
1652897100000|2022-05-18 18:05:00|153.92|151.52|153.96|151.56|154.33|151.93|151.96|149.56|0
1652897400000|2022-05-18 18:10:00|154.24|151.84|152.51|150.11|155.06|152.66|152.14|149.74|0
1652897700000|2022-05-18 18:15:00|152.6|150.2|154.6|152.2|155.42|153.02|151.24|148.84|0
1652898000000|2022-05-18 18:20:00|154.32|151.92|154.7|152.3|156.45|154.05|153.66|151.26|0
1652898300000|2022-05-18 18:25:00|154.89|152.49|156.44|154.04|156.81|154.41|154.89|152.49|0
1652898600000|2022-05-18 18:30:00|156.35|153.95|152.79|150.39|157.09|154.69|152.34|149.94|0
1652898900000|2022-05-18 18:35:00|152.7|150.3|151.99|149.59|152.72|150.32|149.91|147.51|0
1652899200000|2022-05-18 18:40:00|151.9|149.5|151.9|149.5|153.71|151.31|151|148.6|0
1652899500000|2022-05-18 18:45:00|151.63|149.23|152.89|150.49|153.8|151.4|149.48|147.08|0
1652899800000|2022-05-18 18:50:00|152.67|150.27|151.09|148.69|153.71|151.31|150.46|148.06|0
1652900100000|2022-05-18 18:55:00|151|148.6|150.1|147.7|152.62|150.22|149.12|146.72|0
1652900400000|2022-05-18 19:00:00|149.65|147.25|150.72|148.32|152.08|149.68|149.65|147.25|0
1652900700000|2022-05-18 19:05:00|150.54|148.14|150.58|148.18|153.25|150.85|150.45|148.05|0
1652901000000|2022-05-18 19:10:00|150.63|148.23|149.73|147.33|152.43|150.03|149.73|147.33|0
1652901300000|2022-05-18 19:15:00|149.64|147.24|150.81|148.41|151.98|149.58|149.64|147.24|0
1652901600000|2022-05-18 19:20:00|150.63|148.23|148.31|145.91|151.89|149.49|146.79|144.39|0
1652901900000|2022-05-18 19:25:00|148.4|146|147.51|145.11|148.57|146.17|146.98|144.58|0
1652902200000|2022-05-18 19:30:00|147.42|145.02|147.46|145.06|148.75|146.35|146.98|144.58|0
1652902500000|2022-05-18 19:35:00|147.51|145.11|151.65|149.25|153.59|151.19|146.98|144.58|0
1652902800000|2022-05-18 19:40:00|151.56|149.16|148.61|146.21|152.65|150.25|147.72|145.32|0
1652903100000|2022-05-18 19:45:00|148.43|146.03|146.74|144.34|149.59|147.19|146.13|143.73|0
1652903400000|2022-05-18 19:50:00|147.27|144.87|146.03|143.63|150.21|147.81|145.42|143.02|0
1652903700000|2022-05-18 19:55:00|145.95|143.55|151.29|148.89|151.29|148.89|145.77|143.37|0
1652904000000|2022-05-18 20:00:00|151.2|148.8|147.8|145.4|151.83|149.43|146.82|144.42|0
1652904300000|2022-05-18 20:05:00|147.62|145.22|145.68|143.28|147.62|145.22|145.15|142.75|0
1652904600000|2022-05-18 20:10:00|145.85|143.45|145.89|143.49|146.47|144.07|145.06|142.66|0
1652904900000|2022-05-18 20:15:00|146.14|143.34|145.17|142.37|146.31|143.51|144.65|141.85|0
1652905200000|2022-05-18 20:20:00|145.04|142.24|145.08|142.28|145.17|142.37|144.56|141.76|0
1652905500000|2022-05-18 20:25:00|144.99|142.19|145.21|142.41|145.25|142.45|144.38|141.58|0
1652905800000|2022-05-18 20:30:00|145.17|142.37|145.6|142.8|145.87|143.07|144.99|142.19|0
1652906100000|2022-05-18 20:35:00|145.69|142.89|145.25|142.45|145.87|143.07|144.9|142.1|0
1652906400000|2022-05-18 20:40:00|145.34|142.54|145.69|142.89|145.95|143.15|145.08|142.28|0
1652906700000|2022-05-18 20:45:00|145.78|142.98|147.09|144.29|147.18|144.38|145.69|142.89|0
1652907000000|2022-05-18 20:50:00|147.18|144.38|147.67|144.87|147.8|145|146.48|143.68|0
1652907300000|2022-05-18 20:55:00|147.89|145.09|147.22|144.42|147.98|145.18|146.74|143.94|0
1652907600000|2022-05-18 21:00:00|147.32|144.52|147.4|144.6|147.4|144.6|147.13|144.33|0
1652907900000|2022-05-18 21:05:00|147.37|144.57|147.52|144.72|147.66|144.86|147.31|144.51|0
1652908200000|2022-05-18 21:10:00|147.56|144.76|147.41|144.61|147.56|144.76|147.3|144.5|0
1652908500000|2022-05-18 21:15:00|147.4|144.6|147.33|144.53|147.55|144.75|147.32|144.52|0
1652908800000|2022-05-18 21:20:00|147.32|144.52|147.62|144.82|147.63|144.83|147.25|144.45|0
1652909100000|2022-05-18 21:25:00|147.59|144.79|147.57|144.77|147.6|144.8|147.52|144.72|0
1652909400000|2022-05-18 21:30:00|147.53|144.73|147.57|144.77|147.58|144.78|147.53|144.73|0
1652909700000|2022-05-18 21:35:00|147.54|144.74|147.55|144.75|147.55|144.75|147.51|144.71|0
1652910000000|2022-05-18 21:40:00|147.57|144.77|147.5|144.7|147.63|144.83|147.44|144.64|0
1652910300000|2022-05-18 21:45:00|147.56|144.76|147.6|144.8|147.6|144.8|147.56|144.76|0
1652910600000|2022-05-18 21:50:00|147.54|144.74|147.68|144.88|147.68|144.88|147.54|144.74|0
1652910900000|2022-05-18 21:55:00|147.69|144.89|147.88|145.08|148.16|145.36|147.68|144.88|0
1652911200000|2022-05-18 22:00:00|148.08|145.28|147.51|144.71|148.97|146.17|147.51|144.71|0
1652911500000|2022-05-18 22:05:00|147.46|144.66|147.55|144.75|147.77|144.97|146.8|144|0
1652911800000|2022-05-18 22:10:00|147.68|144.88|148.39|145.59|148.52|145.72|147.33|144.53|0
1652912100000|2022-05-18 22:15:00|148.52|145.72|149.01|146.21|149.19|146.39|147.68|144.88|0
1652912400000|2022-05-18 22:20:00|148.92|146.12|148.65|145.85|149.28|146.48|148.48|145.68|0
1652912700000|2022-05-18 22:25:00|148.69|145.89|146.88|144.08|148.92|146.12|146.79|143.99|0
1652913000000|2022-05-18 22:30:00|146.79|143.99|148.29|145.49|148.56|145.76|146.79|143.99|0
1652913300000|2022-05-18 22:35:00|148.38|145.58|148.47|145.67|149|146.2|148.2|145.4|0
1652913600000|2022-05-18 22:40:00|148.51|145.71|149|146.2|149|146.2|148.47|145.67|0
1652913900000|2022-05-18 22:45:00|148.91|146.11|148.46|145.66|148.91|146.11|148.2|145.4|0
1652914200000|2022-05-18 22:50:00|148.33|145.53|147.75|144.95|148.42|145.62|147.57|144.77|0
1652914500000|2022-05-18 22:55:00|147.84|145.04|148.55|145.75|148.9|146.1|147.84|145.04|0
1652914800000|2022-05-18 23:00:00|148.46|145.66|148.37|145.57|148.72|145.92|148.15|145.35|0
1652915100000|2022-05-18 23:05:00|148.41|145.61|147.66|144.86|148.81|146.01|147.66|144.86|0
1652915400000|2022-05-18 23:10:00|147.43|144.63|146.15|143.35|147.48|144.68|145.93|143.13|0
1652915700000|2022-05-18 23:15:00|146.07|143.27|145.71|142.91|146.42|143.62|145.54|142.74|0
1652916000000|2022-05-18 23:20:00|145.8|143|146.33|143.53|146.41|143.61|145.49|142.69|0
1652916300000|2022-05-18 23:25:00|146.41|143.61|146.06|143.26|146.41|143.61|145.75|142.95|0
1652916600000|2022-05-18 23:30:00|145.93|143.13|145.92|143.12|146.76|143.96|145.84|143.04|0
1652916900000|2022-05-18 23:35:00|145.88|143.08|142.74|139.94|146.1|143.3|142.31|139.51|0
1652917200000|2022-05-18 23:40:00|142.83|140.03|143.34|140.54|143.52|140.72|141.87|139.07|0
1652917500000|2022-05-18 23:45:00|143.52|140.72|142.73|139.93|143.69|140.89|142.3|139.5|0
1652917800000|2022-05-18 23:50:00|142.65|139.85|142.82|140.02|143.03|140.23|142.3|139.5|0
1652918100000|2022-05-18 23:55:00|142.65|139.85|141.78|138.98|143.25|140.45|141.69|138.89|0
1652918400000|2022-05-19 00:00:00|141.18|138.38|143.08|140.28|143.6|140.8|140.83|138.03|0
1652918700000|2022-05-19 00:05:00|143.16|140.36|145.73|142.93|145.87|143.07|142.55|139.75|0
1652919000000|2022-05-19 00:10:00|145.87|143.07|144.81|142.01|146.13|143.33|144.68|141.88|0
1652919300000|2022-05-19 00:15:00|144.99|142.19|144.55|141.75|145.43|142.63|144.11|141.31|0
1652919600000|2022-05-19 00:20:00|144.37|141.57|145.74|142.94|145.74|142.94|143.68|140.88|0
1652919900000|2022-05-19 00:25:00|145.78|142.98|145.39|142.59|146.18|143.38|144.52|141.72|0
1652920200000|2022-05-19 00:30:00|145.3|142.5|146.26|143.46|146.26|143.46|144.34|141.54|0
1652920500000|2022-05-19 00:35:00|146.13|143.33|146.75|143.95|147.02|144.22|145.47|142.67|0
1652920800000|2022-05-19 00:40:00|146.8|144|146.75|143.95|147.37|144.57|145.92|143.12|0
1652921100000|2022-05-19 00:45:00|146.58|143.78|146.22|143.42|147.02|144.22|145.87|143.07|0
1652921400000|2022-05-19 00:50:00|146.05|143.25|146.05|143.25|146.49|143.69|145.52|142.72|0
1652921700000|2022-05-19 00:55:00|145.96|143.16|146.31|143.51|146.35|143.55|145.65|142.85|0
1652922000000|2022-05-19 01:00:00|146.66|143.86|146.87|144.07|147.18|144.38|146.31|143.51|0
1652922300000|2022-05-19 01:05:00|146.92|144.12|146.92|144.12|147.36|144.56|145.95|143.15|0
1652922600000|2022-05-19 01:10:00|146.96|144.16|147.27|144.47|147.88|145.08|146.57|143.77|0
1652922900000|2022-05-19 01:15:00|147.22|144.42|147.09|144.29|147.53|144.73|146.87|144.07|0
1652923200000|2022-05-19 01:20:00|146.74|143.94|145.29|142.49|146.74|143.94|144.9|142.1|0
1652923500000|2022-05-19 01:25:00|145.07|142.27|145.77|142.97|146.03|143.23|144.99|142.19|0
1652923800000|2022-05-19 01:30:00|145.6|142.8|145.11|142.31|145.72|142.92|144.64|141.84|0
1652924100000|2022-05-19 01:35:00|145.02|142.22|144.59|141.79|145.51|142.71|144.11|141.31|0
1652924400000|2022-05-19 01:40:00|144.72|141.92|145.15|142.35|145.15|142.35|143.33|140.53|0
1652924700000|2022-05-19 01:45:00|145.24|142.44|146.11|143.31|146.46|143.66|145.24|142.44|0
1652925000000|2022-05-19 01:50:00|146.2|143.4|145.93|143.13|146.64|143.84|145.5|142.7|0
1652925300000|2022-05-19 01:55:00|145.85|143.05|145.93|143.13|146.28|143.48|145.67|142.87|0
1652925600000|2022-05-19 02:00:00|145.85|143.05|146.11|143.31|146.28|143.48|145.67|142.87|0
1652925900000|2022-05-19 02:05:00|146.02|143.22|146.28|143.48|147.33|144.53|145.93|143.13|0
1652926200000|2022-05-19 02:10:00|146.37|143.57|146.49|143.69|146.72|143.92|146.1|143.3|0
1652926500000|2022-05-19 02:15:00|146.41|143.61|146.36|143.56|146.63|143.83|146.1|143.3|0
1652926800000|2022-05-19 02:20:00|146.27|143.47|146.36|143.56|146.54|143.74|146.19|143.39|0
1652927100000|2022-05-19 02:25:00|146.45|143.65|146.71|143.91|147.24|144.44|146.45|143.65|0
1652927400000|2022-05-19 02:30:00|146.66|143.86|147.36|144.56|147.76|144.96|146.62|143.82|0
1652927700000|2022-05-19 02:35:00|147.59|144.79|147.94|145.14|148.2|145.4|147.32|144.52|0
1652928000000|2022-05-19 02:40:00|147.76|144.96|150.06|147.26|150.42|147.62|147.63|144.83|0
1652928300000|2022-05-19 02:45:00|150.15|147.35|150.42|147.62|151.31|148.51|150.15|147.35|0
1652928600000|2022-05-19 02:50:00|150.46|147.66|150.77|147.97|151.04|148.24|150.24|147.44|0
1652928900000|2022-05-19 02:55:00|150.86|148.06|151.94|149.14|152.03|149.23|150.68|147.88|0
1652929200000|2022-05-19 03:00:00|151.85|149.05|152.88|150.08|152.93|150.13|151.85|149.05|0
1652929500000|2022-05-19 03:05:00|152.93|150.13|152.92|150.12|153.74|150.94|152.47|149.67|0
1652929800000|2022-05-19 03:10:00|152.83|150.03|152.11|149.31|152.83|150.03|151.26|148.46|0
1652930100000|2022-05-19 03:15:00|152.02|149.22|151.75|148.95|152.06|149.26|151.57|148.77|0
1652930400000|2022-05-19 03:20:00|151.84|149.04|154.59|151.79|155.14|152.34|151.57|148.77|0
1652930700000|2022-05-19 03:25:00|154.55|151.75|154.27|151.47|155.82|153.02|154.09|151.29|0
1652931000000|2022-05-19 03:30:00|154.32|151.52|153.45|150.65|154.45|151.65|153.45|150.65|0
1652931300000|2022-05-19 03:35:00|153.59|150.79|154.36|151.56|155.09|152.29|153.41|150.61|0
1652931600000|2022-05-19 03:40:00|154.45|151.65|154.85|152.05|156.09|153.29|154.18|151.38|0
1652931900000|2022-05-19 03:45:00|154.9|152.1|155.99|153.19|156.09|153.29|154.63|151.83|0
1652932200000|2022-05-19 03:50:00|156.18|153.38|154.94|152.14|156.27|153.47|154.76|151.96|0
1652932500000|2022-05-19 03:55:00|155.08|152.28|155.17|152.37|155.63|152.83|154.62|151.82|0
1652932800000|2022-05-19 04:00:00|155.12|152.32|154.53|151.73|155.17|152.37|154.44|151.64|0
1652933100000|2022-05-19 04:05:00|154.44|151.64|154.89|152.09|155.07|152.27|154.44|151.64|0
1652933400000|2022-05-19 04:10:00|154.98|152.18|154.98|152.18|155.16|152.36|154.62|151.82|0
1652933700000|2022-05-19 04:15:00|155.07|152.27|155.16|152.36|155.62|152.82|155.07|152.27|0
1652934000000|2022-05-19 04:20:00|155.25|152.45|155.43|152.63|155.62|152.82|154.7|151.9|0
1652934300000|2022-05-19 04:25:00|155.48|152.68|154.88|152.08|155.52|152.72|154.88|152.08|0
1652934600000|2022-05-19 04:30:00|154.79|151.99|154.34|151.54|155.06|152.26|153.79|150.99|0
1652934900000|2022-05-19 04:35:00|154.24|151.44|153.88|151.08|154.79|151.99|153.7|150.9|0
1652935200000|2022-05-19 04:40:00|154.06|151.26|154.42|151.62|154.47|151.67|153.7|150.9|0
1652935500000|2022-05-19 04:45:00|154.47|151.67|155.6|152.8|155.97|153.17|154.38|151.58|0
1652935800000|2022-05-19 04:50:00|155.42|152.62|155.42|152.62|155.6|152.8|155.06|152.26|0
1652936100000|2022-05-19 04:55:00|155.51|152.71|154.78|151.98|155.69|152.89|154.78|151.98|0
1652936400000|2022-05-19 05:00:00|155.01|152.21|154.32|151.52|155.78|152.98|154.14|151.34|0
1652936700000|2022-05-19 05:05:00|154.23|151.43|154.36|151.56|155.41|152.61|154.05|151.25|0
1652937000000|2022-05-19 05:10:00|154.41|151.61|153.23|150.43|154.68|151.88|153.14|150.34|0
1652937300000|2022-05-19 05:15:00|153.32|150.52|153.55|150.75|153.59|150.79|152.78|149.98|0
1652937600000|2022-05-19 05:20:00|153.5|150.7|153.86|151.06|154.22|151.42|153.41|150.61|0
1652937900000|2022-05-19 05:25:00|153.9|151.1|153.59|150.79|154.22|151.42|153.32|150.52|0
1652938200000|2022-05-19 05:30:00|153.68|150.88|152.05|149.25|153.68|150.88|151.87|149.07|0
1652938500000|2022-05-19 05:35:00|152.01|149.21|149.68|146.88|152.01|149.21|149.32|146.52|0
1652938800000|2022-05-19 05:40:00|149.64|146.84|151.24|148.44|151.33|148.53|149.28|146.48|0
1652939100000|2022-05-19 05:45:00|151.33|148.53|150.3|147.5|152.05|149.25|150.08|147.28|0
1652939400000|2022-05-19 05:50:00|150.34|147.54|150.52|147.72|150.97|148.17|150.21|147.41|0
1652939700000|2022-05-19 05:55:00|150.56|147.76|150.61|147.81|151.37|148.57|150.07|147.27|0
1652940000000|2022-05-19 06:00:00|150.38|147.58|149.63|146.83|151.14|148.34|149.09|146.29|0
1652940300000|2022-05-19 06:05:00|149.54|146.74|151.41|148.61|151.41|148.61|149.18|146.38|0
1652940600000|2022-05-19 06:10:00|151.5|148.7|150.82|148.02|152.4|149.6|150.51|147.71|0
1652940900000|2022-05-19 06:15:00|150.91|148.11|150.24|147.44|151.77|148.97|149.98|147.18|0
1652941200000|2022-05-19 06:20:00|150.2|147.4|149.71|146.91|150.33|147.53|149.35|146.55|0
1652941500000|2022-05-19 06:25:00|150.15|147.35|150.06|147.26|150.95|148.15|149.79|146.99|0
1652941800000|2022-05-19 06:30:00|150.15|147.35|151.31|148.51|152.03|149.23|149.83|147.03|0
1652942100000|2022-05-19 06:35:00|151.4|148.6|150.64|147.84|151.4|148.6|150.1|147.3|0
1652942400000|2022-05-19 06:40:00|150.73|147.93|149.12|146.32|150.77|147.97|148.67|145.87|0
1652942700000|2022-05-19 06:45:00|149.03|146.23|148.76|145.96|149.56|146.76|148.58|145.78|0
1652943000000|2022-05-19 06:50:00|148.85|146.05|148.49|145.69|149.16|146.36|148.31|145.51|0
1652943300000|2022-05-19 06:55:00|148.53|145.73|148.84|146.04|149.02|146.22|148.27|145.47|0
1652943600000|2022-05-19 07:00:00|148.62|145.82|145.92|143.12|148.62|145.82|144.65|141.85|0
1652943900000|2022-05-19 07:05:00|146.07|143.67|147.17|144.77|147.79|145.39|145.89|143.49|0
1652944200000|2022-05-19 07:10:00|146.95|144.55|144.75|142.35|146.95|144.55|143.75|141.35|0
1652944500000|2022-05-19 07:15:00|144.62|142.22|144.44|142.04|145.76|143.36|143.13|140.73|0
1652944800000|2022-05-19 07:20:00|144.48|142.08|141.06|138.66|144.48|142.08|140.71|138.31|0
1652945100000|2022-05-19 07:25:00|140.84|138.44|139.92|137.52|142.33|139.93|138.74|136.34|0
1652945400000|2022-05-19 07:30:00|140.09|137.69|139.05|136.65|140.09|137.69|135.66|133.26|0
1652945700000|2022-05-19 07:35:00|138.75|136.35|135.39|132.99|138.75|136.35|135.22|132.82|0
1652946000000|2022-05-19 07:40:00|135.56|133.16|137.69|135.29|138.28|135.88|135.39|132.99|0
1652946300000|2022-05-19 07:45:00|138.16|135.76|139.34|136.94|139.89|137.49|137.9|135.5|0
1652946600000|2022-05-19 07:50:00|139.43|137.03|138.79|136.39|139.72|137.32|138.28|135.88|0
1652946900000|2022-05-19 07:55:00|139.08|136.68|141.39|138.99|141.99|139.59|139.08|136.68|0
1652947200000|2022-05-19 08:00:00|141.43|139.03|138.83|136.43|141.77|139.37|138.83|136.43|0
1652947500000|2022-05-19 08:05:00|138.78|136.38|139.42|137.02|139.59|137.19|137.39|134.99|0
1652947800000|2022-05-19 08:10:00|139.59|137.19|140.7|138.3|140.82|138.42|138.44|136.04|0
1652948100000|2022-05-19 08:15:00|140.78|138.38|138.06|135.66|141.04|138.64|137.81|135.41|0
1652948400000|2022-05-19 08:20:00|138.14|135.74|138.35|135.95|138.73|136.33|137.8|135.4|0
1652948700000|2022-05-19 08:25:00|138.56|136.16|137.34|134.94|139.58|137.18|136.92|134.52|0
1652949000000|2022-05-19 08:30:00|138.31|135.91|135.95|133.55|138.52|136.12|135.87|133.47|0
1652949300000|2022-05-19 08:35:00|136.04|133.64|136.7|134.3|136.87|134.47|135.78|133.38|0
1652949600000|2022-05-19 08:40:00|136.58|134.18|135.4|133|136.7|134.3|135.32|132.92|0
1652949900000|2022-05-19 08:45:00|135.45|133.05|135.53|133.13|136.87|134.47|135.36|132.96|0
1652950200000|2022-05-19 08:50:00|135.45|133.05|136.7|134.3|137.03|134.63|135.45|133.05|0
1652950500000|2022-05-19 08:55:00|136.61|134.21|133.04|130.64|136.7|134.3|132.96|130.56|0
1652950800000|2022-05-19 09:00:00|132.96|130.56|132.3|129.9|132.96|130.56|131.89|129.49|0
1652951100000|2022-05-19 09:05:00|132.46|130.06|134.69|132.29|134.69|132.29|131.07|128.67|0
1652951400000|2022-05-19 09:10:00|134.61|132.21|131.84|129.44|134.61|132.21|131.27|128.87|0
1652951700000|2022-05-19 09:15:00|131.72|129.32|131.97|129.57|132.46|130.06|131.56|129.16|0
1652952000000|2022-05-19 09:20:00|131.88|129.48|131.8|129.4|132.99|130.59|131.64|129.24|0
1652952300000|2022-05-19 09:25:00|131.92|129.52|132.33|129.93|132.95|130.55|131.55|129.15|0
1652952600000|2022-05-19 09:30:00|132.41|130.01|132.21|129.81|132.58|130.18|131.23|128.83|0
1652952900000|2022-05-19 09:35:00|132.25|129.85|130.16|127.76|132.33|129.93|130|127.6|0
1652953200000|2022-05-19 09:40:00|130.08|127.68|130.12|127.72|130.98|128.58|129.63|127.23|0
1652953500000|2022-05-19 09:45:00|130.16|127.76|131.95|129.55|132.2|129.8|130.04|127.64|0
1652953800000|2022-05-19 09:50:00|131.91|129.51|132.48|130.08|132.94|130.54|131.14|128.74|0
1652954100000|2022-05-19 09:55:00|132.44|130.04|131.05|128.65|132.44|130.04|130.16|127.76|0
1652954400000|2022-05-19 10:00:00|131.13|128.73|132.44|130.04|133.18|130.78|130.44|128.04|0
1652954700000|2022-05-19 10:05:00|132.52|130.12|133.55|131.15|133.76|131.36|132.36|129.96|0
1652955000000|2022-05-19 10:10:00|133.67|131.27|133.79|131.39|134.5|132.1|133.34|130.94|0
1652955300000|2022-05-19 10:15:00|133.75|131.35|133.54|131.14|134|131.6|132.35|129.95|0
1652955600000|2022-05-19 10:20:00|133.17|130.77|134.16|131.76|134.41|132.01|132.93|130.53|0
1652955900000|2022-05-19 10:25:00|134.2|131.8|133.71|131.31|134.41|132.01|133.34|130.94|0
1652956200000|2022-05-19 10:30:00|133.5|131.1|132.14|129.74|133.7|131.3|131.77|129.37|0
1652956500000|2022-05-19 10:35:00|132.18|129.78|134.24|131.84|134.24|131.84|132.1|129.7|0
1652956800000|2022-05-19 10:40:00|134.16|131.76|134.16|131.76|134.33|131.93|132.76|130.36|0
1652957100000|2022-05-19 10:45:00|134.24|131.84|136.08|133.68|136.41|134.01|134.24|131.84|0
1652957400000|2022-05-19 10:50:00|136.16|133.76|136.5|134.1|136.5|134.1|134.78|132.38|0
1652957700000|2022-05-19 10:55:00|136.66|134.26|137.25|134.85|137.63|135.23|136.24|133.84|0
1652958000000|2022-05-19 11:00:00|137.17|134.77|136.32|133.92|138.27|135.87|136.24|133.84|0
1652958300000|2022-05-19 11:05:00|136.24|133.84|135.15|132.75|136.24|133.84|134.65|132.25|0
1652958600000|2022-05-19 11:10:00|135.07|132.67|135.9|133.5|135.9|133.5|133.98|131.58|0
1652958900000|2022-05-19 11:15:00|135.86|133.46|135.48|133.08|136.19|133.79|135.23|132.83|0
1652959200000|2022-05-19 11:20:00|135.56|133.16|138.21|135.81|138.76|136.36|135.4|133|0
1652959500000|2022-05-19 11:25:00|138.09|135.69|140.64|138.24|141.67|139.27|138.09|135.69|0
1652959800000|2022-05-19 11:30:00|140.9|138.5|138.68|136.28|140.9|138.5|138.42|136.02|0
1652960100000|2022-05-19 11:35:00|138.76|136.36|139.01|136.61|140.16|137.76|138.63|136.23|0
1652960400000|2022-05-19 11:40:00|139.1|136.7|140.8|138.4|141.66|139.26|138.5|136.1|0
1652960700000|2022-05-19 11:45:00|140.72|138.32|139.47|137.07|140.85|138.45|138.59|136.19|0
1652961000000|2022-05-19 11:50:00|139.3|136.9|139.98|137.58|139.98|137.58|138.74|136.34|0
1652961300000|2022-05-19 11:55:00|139.85|137.45|141.26|138.86|142.89|140.49|139.85|137.45|0
1652961600000|2022-05-19 12:00:00|141.34|138.94|139.97|137.57|141.6|139.2|139.55|137.15|0
1652961900000|2022-05-19 12:05:00|139.89|137.49|139.8|137.4|140.52|138.12|139.63|137.23|0
1652962200000|2022-05-19 12:10:00|139.97|137.57|138.69|136.29|140.48|138.08|138.56|136.16|0
1652962500000|2022-05-19 12:15:00|138.78|136.38|138.6|136.2|138.95|136.55|137.59|135.19|0
1652962800000|2022-05-19 12:20:00|138.52|136.12|136.33|133.93|139.11|136.71|136.33|133.93|0
1652963100000|2022-05-19 12:25:00|136.28|133.88|137.71|135.31|137.84|135.44|135.99|133.59|0
1652963400000|2022-05-19 12:30:00|137.75|135.35|135.49|133.09|138.56|136.16|135.15|132.75|0
1652963700000|2022-05-19 12:35:00|135.74|133.34|134.73|132.33|137.58|135.18|134.57|132.17|0
1652964000000|2022-05-19 12:40:00|134.82|132.42|136.32|133.92|136.65|134.25|134.23|131.83|0
1652964300000|2022-05-19 12:45:00|136.19|133.79|137.16|134.76|137.45|135.05|135.98|133.58|0
1652964600000|2022-05-19 12:50:00|136.99|134.59|136.73|134.33|137.83|135.43|136.65|134.25|0
1652964900000|2022-05-19 12:55:00|136.82|134.42|136.6|134.2|138.17|135.77|136.06|133.66|0
1652965200000|2022-05-19 13:00:00|136.52|134.12|134.84|132.44|136.72|134.32|134.5|132.1|0
1652965500000|2022-05-19 13:05:00|134.88|132.48|136.6|134.2|136.93|134.53|134.84|132.44|0
1652965800000|2022-05-19 13:10:00|136.68|134.28|138.46|136.06|139.57|137.17|136.68|134.28|0
1652966100000|2022-05-19 13:15:00|138.54|136.14|137.78|135.38|138.71|136.31|137.18|134.78|0
1652966400000|2022-05-19 13:20:00|137.86|135.46|136.67|134.27|139.22|136.82|136.67|134.27|0
1652966700000|2022-05-19 13:25:00|136.46|134.06|137.01|134.61|138.15|135.75|136.42|134.02|0
1652967000000|2022-05-19 13:30:00|137.52|135.12|142.83|140.43|144.05|141.65|136.76|134.36|0
1652967300000|2022-05-19 13:35:00|143.61|141.21|145.32|142.92|148.23|145.83|142.09|139.69|0
1652967600000|2022-05-19 13:40:00|145.23|142.83|139|136.6|146.11|143.71|138.66|136.26|0
1652967900000|2022-05-19 13:45:00|139.25|136.85|134.33|131.93|139.34|136.94|131.9|129.5|0
1652968200000|2022-05-19 13:50:00|134.17|131.77|137.96|135.56|138.43|136.03|132.92|130.52|0
1652968500000|2022-05-19 13:55:00|137.79|135.39|138.47|136.07|142.75|140.35|137.79|135.39|0
1652968800000|2022-05-19 14:00:00|139.02|136.62|143.56|141.16|147.1|144.7|138.3|135.9|0
1652969100000|2022-05-19 14:05:00|143.82|141.42|140.61|138.21|144.43|142.03|138.99|136.59|0
1652969400000|2022-05-19 14:10:00|140.44|138.04|141.73|139.33|144.69|142.29|139.93|137.53|0
1652969700000|2022-05-19 14:15:00|141.99|139.59|143.81|141.41|145.65|143.25|140.87|138.47|0
1652970000000|2022-05-19 14:20:00|143.46|141.06|146.44|144.04|148.75|146.35|143.46|141.06|0
1652970300000|2022-05-19 14:25:00|146.35|143.95|142.31|139.91|146.53|144.13|139.85|137.45|0
1652970600000|2022-05-19 14:30:00|141.88|139.48|144.65|142.25|144.91|142.51|139.14|136.74|0
1652970900000|2022-05-19 14:35:00|144.39|141.99|139.45|137.05|145.79|143.39|137.45|135.05|0
1652971200000|2022-05-19 14:40:00|139.15|136.75|138.03|135.63|139.75|137.35|135.83|133.43|0
1652971500000|2022-05-19 14:45:00|138.11|135.71|137.44|135.04|140.5|138.1|136.43|134.03|0
1652971800000|2022-05-19 14:50:00|137.69|135.29|140.52|138.12|140.52|138.12|134.84|132.44|0
1652972100000|2022-05-19 14:55:00|140.6|138.2|138.98|136.58|142.46|140.06|138.25|135.85|0
1652972400000|2022-05-19 15:00:00|139.23|136.83|141.59|139.19|142.88|140.48|139.14|136.74|0
1652972700000|2022-05-19 15:05:00|141.93|139.53|140.55|138.15|142.1|139.7|137.24|134.84|0
1652973000000|2022-05-19 15:10:00|140.64|138.24|139.87|137.47|143.84|141.44|139.7|137.3|0
1652973300000|2022-05-19 15:15:00|139.78|137.38|141.75|139.35|141.84|139.44|137.91|135.51|0
1652973600000|2022-05-19 15:20:00|141.07|138.67|143.57|141.17|144.22|141.82|139.44|137.04|0
1652973900000|2022-05-19 15:25:00|143.35|140.95|140.95|138.55|143.35|140.95|139.58|137.18|0
1652974200000|2022-05-19 15:30:00|141.21|138.81|145.65|143.25|146|143.6|141.21|138.81|0
1652974500000|2022-05-19 15:35:00|145.82|143.42|148.08|145.68|151.66|149.26|144.42|142.02|0
1652974800000|2022-05-19 15:40:00|148.21|145.81|151.35|148.95|152.4|150|148.17|145.77|0
1652975100000|2022-05-19 15:45:00|151.04|148.64|151.49|149.09|152.31|149.91|149.78|147.38|0
1652975400000|2022-05-19 15:50:00|151.85|149.45|147.81|145.41|151.85|149.45|147.36|144.96|0
1652975700000|2022-05-19 15:55:00|147.99|145.59|147.36|144.96|147.99|145.59|145.24|142.84|0
1652976000000|2022-05-19 16:00:00|147.72|145.32|148.26|145.86|148.97|146.57|146.03|143.63|0
1652976300000|2022-05-19 16:05:00|148.44|146.04|149.02|146.62|149.87|147.47|147.28|144.88|0
1652976600000|2022-05-19 16:10:00|149.28|146.88|150.05|147.65|151.04|148.64|149.24|146.84|0
1652976900000|2022-05-19 16:15:00|149.87|147.47|147.9|145.5|151.85|149.45|147.45|145.05|0
1652977200000|2022-05-19 16:20:00|147.81|145.41|145.55|143.15|147.81|145.41|144.02|141.62|0
1652977500000|2022-05-19 16:25:00|145.51|143.11|147.1|144.7|147.67|145.27|144.45|142.05|0
1652977800000|2022-05-19 16:30:00|147.05|144.65|145.59|143.19|147.89|145.49|144.01|141.61|0
1652978100000|2022-05-19 16:35:00|145.33|142.93|141.49|139.09|145.59|143.19|141.32|138.92|0
1652978400000|2022-05-19 16:40:00|141.66|139.26|137.64|134.76|141.97|139.57|137.32|134.63|0
1652978700000|2022-05-19 16:45:00|137.39|134.51|136.88|134|138.15|135.27|135.95|133.07|0
1652979000000|2022-05-19 16:50:00|137.05|134.17|137.13|134.25|138.66|135.78|137.05|134.17|0
1652979300000|2022-05-19 16:55:00|137.04|134.16|139.11|136.23|140.03|137.15|136.11|133.23|0
1652979600000|2022-05-19 17:00:00|139.15|136.27|137.95|135.07|140.1|137.22|137.06|134.18|0
1652979900000|2022-05-19 17:05:00|138.04|135.16|138.46|135.58|141.09|138.21|137.1|134.22|0
1652980200000|2022-05-19 17:10:00|138.55|135.67|134.98|132.1|138.55|135.67|133.68|130.8|0
1652980500000|2022-05-19 17:15:00|135.07|132.19|137.52|134.64|137.78|134.9|133.73|130.85|0
1652980800000|2022-05-19 17:20:00|137.95|135.07|137.67|134.79|139.49|136.61|136.5|133.62|0
1652981100000|2022-05-19 17:25:00|137.84|134.96|135.78|132.9|138.17|135.29|135.19|132.31|0
1652981400000|2022-05-19 17:30:00|136.29|133.41|136.63|133.75|139.11|136.23|134.85|131.97|0
1652981700000|2022-05-19 17:35:00|135.95|133.07|138.16|135.28|138.68|135.8|135.61|132.73|0
1652982000000|2022-05-19 17:40:00|138.25|135.37|138.25|135.37|139.28|136.4|136.58|133.7|0
1652982300000|2022-05-19 17:45:00|138.33|135.45|132.41|129.53|138.85|135.97|132.32|129.44|0
1652982600000|2022-05-19 17:50:00|132.74|129.86|139.02|136.14|139.36|136.48|132.49|129.61|0
1652982900000|2022-05-19 17:55:00|139.27|136.39|142.83|139.95|144.95|142.07|139.27|136.39|0
1652983200000|2022-05-19 18:00:00|142.66|139.78|139.39|136.51|143.01|140.13|138.74|135.86|0
1652983500000|2022-05-19 18:05:00|139|136.12|138.91|136.03|139.6|136.72|136.77|133.89|0
1652983800000|2022-05-19 18:10:00|139.17|136.29|139.51|136.63|141.43|138.55|138.14|135.26|0
1652984100000|2022-05-19 18:15:00|139.95|137.07|138.13|135.25|141.51|138.63|137.88|135|0
1652984400000|2022-05-19 18:20:00|137.96|135.08|139.77|136.89|141.03|138.15|137.06|134.18|0
1652984700000|2022-05-19 18:25:00|139.94|137.06|139.35|136.95|140.38|137.82|137.46|135.06|0
1652985000000|2022-05-19 18:30:00|139.18|136.78|139.7|137.3|141.18|138.78|138.06|135.66|0
1652985300000|2022-05-19 18:35:00|139.35|136.95|141.96|139.56|143.98|141.58|138.06|135.66|0
1652985600000|2022-05-19 18:40:00|141.79|139.39|141.32|138.92|142.13|139.73|138.14|135.74|0
1652985900000|2022-05-19 18:45:00|141.58|139.18|146.09|143.69|146.09|143.69|140.27|137.87|0
1652986200000|2022-05-19 18:50:00|146.18|143.78|147.7|145.3|148.24|145.84|145.11|142.71|0
1652986500000|2022-05-19 18:55:00|147.25|144.85|147.07|144.67|147.52|145.12|143.78|141.38|0
1652986800000|2022-05-19 19:00:00|146.89|144.49|150.55|147.67|151.82|149.27|145.91|143.51|0
1652987100000|2022-05-19 19:05:00|150.82|147.94|147.06|144.18|151.18|148.3|147.06|144.18|0
1652987400000|2022-05-19 19:10:00|147.15|144.27|145.99|143.11|147.37|144.49|143.78|140.9|0
1652987700000|2022-05-19 19:15:00|145.72|142.84|142.9|140.02|146.17|143.29|142.03|139.15|0
1652988000000|2022-05-19 19:20:00|143.08|140.2|139|136.12|143.08|140.2|138.86|135.98|0
1652988300000|2022-05-19 19:25:00|138.82|135.94|138.04|135.16|141.14|138.26|137.96|135.08|0
1652988600000|2022-05-19 19:30:00|138.13|135.25|137.36|134.48|139.84|136.96|137.36|134.48|0
1652988900000|2022-05-19 19:35:00|137.27|134.39|136.68|133.8|139.3|136.42|135.63|132.75|0
1652989200000|2022-05-19 19:40:00|136.76|133.88|140.62|137.74|141.05|138.17|135.66|132.78|0
1652989500000|2022-05-19 19:45:00|140.79|137.91|138.81|135.93|142.35|139.47|137.1|134.22|0
1652989800000|2022-05-19 19:50:00|138.29|135.41|134.67|131.79|138.46|135.58|133.32|130.44|0
1652990100000|2022-05-19 19:55:00|135.01|132.13|134|131.12|136.71|133.83|133.83|130.95|0
1652990400000|2022-05-19 20:00:00|133.33|130.93|132.66|130.26|133.67|131.27|131.49|129.09|0
1652990700000|2022-05-19 20:05:00|132.74|130.34|132.74|130.34|133.75|131.35|132.41|130.01|0
1652991000000|2022-05-19 20:10:00|132.83|130.43|134|131.6|134.17|131.77|132.74|130.34|0
1652991300000|2022-05-19 20:15:00|134.2|131.4|134.37|131.57|134.62|131.82|133.53|130.73|0
1652991600000|2022-05-19 20:20:00|134.28|131.48|133.86|131.06|134.28|131.48|133.69|130.89|0
1652991900000|2022-05-19 20:25:00|133.9|131.1|134.11|131.31|134.28|131.48|133.27|130.47|0
1652992200000|2022-05-19 20:30:00|134.32|131.52|133.77|130.97|134.62|131.82|133.69|130.89|0
1652992500000|2022-05-19 20:35:00|133.86|131.06|133.86|131.06|134.11|131.31|133.6|130.8|0
1652992800000|2022-05-19 20:40:00|133.77|130.97|134.19|131.39|134.36|131.56|133.52|130.72|0
1652993100000|2022-05-19 20:45:00|134.11|131.31|135.2|132.4|135.29|132.49|133.98|131.18|0
1652993400000|2022-05-19 20:50:00|135.16|132.36|135.8|133|135.8|133|134.82|132.02|0
1652993700000|2022-05-19 20:55:00|135.71|132.91|134.65|131.85|135.84|133.04|134.65|131.85|0
1652994000000|2022-05-19 21:00:00|134.88|132.08|134.46|131.66|134.88|132.08|134.33|131.53|0
1652994300000|2022-05-19 21:05:00|134.45|131.65|134.46|131.66|134.46|131.66|134.43|131.63|0
1652994600000|2022-05-19 21:10:00|134.69|131.89|134.57|131.77|134.69|131.89|134.45|131.65|0
1652994900000|2022-05-19 21:15:00|134.58|131.78|134.63|131.83|134.65|131.85|134.52|131.72|0
1652995200000|2022-05-19 21:20:00|134.58|131.78|134.64|131.84|134.74|131.94|134.58|131.78|0
1652995500000|2022-05-19 21:25:00|134.63|131.83|134.6|131.8|134.66|131.86|134.6|131.8|0
1652995800000|2022-05-19 21:30:00|134.59|131.79|134.59|131.79|134.6|131.8|134.59|131.79|0
1652996100000|2022-05-19 21:35:00|134.61|131.81|134.57|131.77|134.63|131.83|134.52|131.72|0
1652996400000|2022-05-19 21:40:00|134.66|131.86|134.72|131.92|134.77|131.97|134.58|131.78|0
1652996700000|2022-05-19 21:45:00|134.7|131.9|134.64|131.84|134.7|131.9|134.64|131.84|0
1652997000000|2022-05-19 21:50:00|134.69|131.89|134.56|131.76|134.69|131.89|134.51|131.71|0
1652997300000|2022-05-19 21:55:00|134.57|131.77|134.52|131.72|134.57|131.77|134.52|131.72|0
1652997600000|2022-05-19 22:00:00|134.88|132.08|136.07|133.27|136.28|133.48|134.62|131.82|0
1652997900000|2022-05-19 22:05:00|135.98|133.18|136.62|133.82|137.05|134.25|135.98|133.18|0
1652998200000|2022-05-19 22:10:00|136.66|133.86|136.79|133.99|136.87|134.07|136.62|133.82|0
1652998500000|2022-05-19 22:15:00|136.83|134.03|137.08|134.28|137.21|134.41|135.68|132.88|0
1652998800000|2022-05-19 22:20:00|137.04|134.24|136.96|134.16|137.3|134.5|136.61|133.81|0
1652999100000|2022-05-19 22:25:00|137.04|134.24|136.7|133.9|137.47|134.67|136.61|133.81|0
1652999400000|2022-05-19 22:30:00|136.78|133.98|136.44|133.64|137.04|134.24|135.59|132.79|0
1652999700000|2022-05-19 22:35:00|136.35|133.55|135.76|132.96|136.52|133.72|135.63|132.83|0
1653000000000|2022-05-19 22:40:00|135.63|132.83|135.67|132.87|135.93|133.13|135.58|132.78|0
1653000300000|2022-05-19 22:45:00|135.58|132.78|135.75|132.95|135.75|132.95|135.37|132.57|0
1653000600000|2022-05-19 22:50:00|135.71|132.91|136|133.2|136.09|133.29|135.67|132.87|0
1653000900000|2022-05-19 22:55:00|136.09|133.29|135.92|133.12|136.17|133.37|135.32|132.52|0
1653001200000|2022-05-19 23:00:00|136|133.2|136.43|133.63|136.51|133.71|135.66|132.86|0
1653001500000|2022-05-19 23:05:00|136.47|133.67|135.74|132.94|136.51|133.71|135.74|132.94|0
1653001800000|2022-05-19 23:10:00|135.78|132.98|135.15|132.35|136.04|133.24|135.06|132.26|0
1653002100000|2022-05-19 23:15:00|134.98|132.18|135.23|132.43|135.32|132.52|134.81|132.01|0
1653002400000|2022-05-19 23:20:00|135.32|132.52|135.4|132.6|135.57|132.77|134.98|132.18|0
1653002700000|2022-05-19 23:25:00|135.48|132.68|136.42|133.62|136.76|133.96|135.31|132.51|0
1653003000000|2022-05-19 23:30:00|136.5|133.7|136.67|133.87|136.84|134.04|136.33|133.53|0
1653003300000|2022-05-19 23:35:00|136.71|133.91|136.84|134.04|137.1|134.3|136.59|133.79|0
1653003600000|2022-05-19 23:40:00|136.88|134.08|137.18|134.38|137.53|134.73|136.8|134|0
1653003900000|2022-05-19 23:45:00|137.27|134.47|138.12|135.32|138.12|135.32|136.92|134.12|0
1653004200000|2022-05-19 23:50:00|138.04|135.24|138.04|135.24|138.47|135.67|137.52|134.72|0
1653004500000|2022-05-19 23:55:00|137.99|135.19|137.69|134.89|138.12|135.32|137.52|134.72|0
1653004800000|2022-05-20 00:00:00|137.95|135.15|138.72|135.92|138.98|136.18|137.77|134.97|0
1653005100000|2022-05-20 00:05:00|138.81|136.01|139.15|136.35|139.76|136.96|138.29|135.49|0
1653005400000|2022-05-20 00:10:00|139.24|136.44|140.01|137.21|140.28|137.48|139.19|136.39|0
1653005700000|2022-05-20 00:15:00|140.1|137.3|139.75|136.95|141.15|138.35|139.67|136.87|0
1653006000000|2022-05-20 00:20:00|139.62|136.82|139.92|137.12|140.18|137.38|139.49|136.69|0
1653006300000|2022-05-20 00:25:00|139.97|137.17|140.18|137.38|140.22|137.42|139.4|136.6|0
1653006600000|2022-05-20 00:30:00|140.27|137.47|141.14|138.34|141.14|138.34|140.27|137.47|0
1653006900000|2022-05-20 00:35:00|141.05|138.25|141.49|138.69|142.1|139.3|140.7|137.9|0
1653007200000|2022-05-20 00:40:00|141.57|138.77|141.35|138.55|141.92|139.12|140.96|138.16|0
1653007500000|2022-05-20 00:45:00|141.48|138.68|141.05|138.25|141.66|138.86|140.78|137.98|0
1653007800000|2022-05-20 00:50:00|141.04|138.24|140|137.2|141.04|138.24|139.57|136.77|0
1653008100000|2022-05-20 00:55:00|139.91|137.11|139.91|137.11|140.43|137.63|139.39|136.59|0
1653008400000|2022-05-20 01:00:00|139.78|136.98|139.91|137.11|140.08|137.28|139.48|136.68|0
1653008700000|2022-05-20 01:05:00|139.99|137.19|140.51|137.71|140.51|137.71|139.82|137.02|0
1653009000000|2022-05-20 01:10:00|140.43|137.63|140.6|137.8|141.04|138.24|140.43|137.63|0
1653009300000|2022-05-20 01:15:00|140.69|137.89|142.17|139.37|142.35|139.55|140.51|137.71|0
1653009600000|2022-05-20 01:20:00|142.26|139.46|142.52|139.72|142.61|139.81|141.64|138.84|0
1653009900000|2022-05-20 01:25:00|142.69|139.89|143.84|141.04|144.02|141.22|142.69|139.89|0
1653010200000|2022-05-20 01:30:00|143.75|140.95|144.9|142.1|145.26|142.46|143.57|140.77|0
1653010500000|2022-05-20 01:35:00|144.99|142.19|144.54|141.74|145.08|142.28|143.39|140.59|0
1653010800000|2022-05-20 01:40:00|144.72|141.92|144.63|141.83|145.16|142.36|144.36|141.56|0
1653011100000|2022-05-20 01:45:00|144.58|141.78|143.83|141.03|144.72|141.92|143.74|140.94|0
1653011400000|2022-05-20 01:50:00|143.92|141.12|144.45|141.65|144.54|141.74|143.65|140.85|0
1653011700000|2022-05-20 01:55:00|144.54|141.74|143.92|141.12|144.89|142.09|143.74|140.94|0
1653012000000|2022-05-20 02:00:00|143.87|141.07|143.12|140.32|144|141.2|142.9|140.1|0
1653012300000|2022-05-20 02:05:00|143.3|140.5|142.33|139.53|143.56|140.76|142.33|139.53|0
1653012600000|2022-05-20 02:10:00|142.15|139.35|140.66|137.86|142.15|139.35|140.58|137.78|0
1653012900000|2022-05-20 02:15:00|140.62|137.82|141.62|138.82|142.15|139.35|140.58|137.78|0
1653013200000|2022-05-20 02:20:00|141.71|138.91|142.01|139.21|142.32|139.52|141.71|138.91|0
1653013500000|2022-05-20 02:25:00|142.06|139.26|142.49|139.69|142.67|139.87|141.79|138.99|0
1653013800000|2022-05-20 02:30:00|142.54|139.74|141.74|138.94|142.67|139.87|141.22|138.42|0
1653014100000|2022-05-20 02:35:00|141.7|138.9|141.74|138.94|142.05|139.25|141.61|138.81|0
1653014400000|2022-05-20 02:40:00|141.79|138.99|142.22|139.42|142.31|139.51|141.52|138.72|0
1653014700000|2022-05-20 02:45:00|142.31|139.51|144.34|141.54|144.43|141.63|142.31|139.51|0
1653015000000|2022-05-20 02:50:00|144.43|141.63|144.16|141.36|144.51|141.71|143.98|141.18|0
1653015300000|2022-05-20 02:55:00|144.25|141.45|144.25|141.45|144.34|141.54|143.63|140.83|0
1653015600000|2022-05-20 03:00:00|144.16|141.36|143.54|140.74|144.16|141.36|143.54|140.74|0
1653015900000|2022-05-20 03:05:00|143.45|140.65|143.4|140.6|143.8|141|143.27|140.47|0
1653016200000|2022-05-20 03:10:00|143.36|140.56|142.65|139.85|143.45|140.65|142.21|139.41|0
1653016500000|2022-05-20 03:15:00|142.69|139.89|142.83|140.03|143|140.2|142.56|139.76|0
1653016800000|2022-05-20 03:20:00|142.74|139.94|143.48|140.68|143.53|140.73|142.74|139.94|0
1653017100000|2022-05-20 03:25:00|143.53|140.73|143.17|140.37|143.7|140.9|143.13|140.33|0
1653017400000|2022-05-20 03:30:00|143.22|140.42|143|140.2|143.26|140.46|142.82|140.02|0
1653017700000|2022-05-20 03:35:00|142.95|140.15|143.96|141.16|144.41|141.61|142.91|140.11|0
1653018000000|2022-05-20 03:40:00|143.88|141.08|143.43|140.63|144.05|141.25|143.17|140.37|0
1653018300000|2022-05-20 03:45:00|143.34|140.54|143.08|140.28|143.65|140.85|143.03|140.23|0
1653018600000|2022-05-20 03:50:00|143.03|140.23|142.37|139.57|143.34|140.54|141.8|139|0
1653018900000|2022-05-20 03:55:00|142.46|139.66|142.63|139.83|142.85|140.05|142.37|139.57|0
1653019200000|2022-05-20 04:00:00|142.37|139.57|143.34|140.54|143.34|140.54|142.24|139.44|0
1653019500000|2022-05-20 04:05:00|143.29|140.49|144.04|141.24|144.31|141.51|143.25|140.45|0
1653019800000|2022-05-20 04:10:00|144.08|141.28|144.04|141.24|144.84|142.04|144.04|141.24|0
1653020100000|2022-05-20 04:15:00|144.13|141.33|144.66|141.86|144.75|141.95|143.86|141.06|0
1653020400000|2022-05-20 04:20:00|144.57|141.77|145.01|142.21|145.01|142.21|144.12|141.32|0
1653020700000|2022-05-20 04:25:00|145.1|142.3|145.63|142.83|145.94|143.14|145.1|142.3|0
1653021000000|2022-05-20 04:30:00|145.54|142.74|144.92|142.12|145.54|142.74|144.74|141.94|0
1653021300000|2022-05-20 04:35:00|144.96|142.16|145|142.2|145.27|142.47|144.74|141.94|0
1653021600000|2022-05-20 04:40:00|144.91|142.11|145|142.2|145.09|142.29|144.6|141.8|0
1653021900000|2022-05-20 04:45:00|145.09|142.29|144.82|142.02|145.36|142.56|144.73|141.93|0
1653022200000|2022-05-20 04:50:00|144.91|142.11|145.09|142.29|145.09|142.29|144.73|141.93|0
1653022500000|2022-05-20 04:55:00|145|142.2|145.62|142.82|145.62|142.82|144.82|142.02|0
1653022800000|2022-05-20 05:00:00|145.53|142.73|144.41|141.61|145.8|143|144.15|141.35|0
1653023100000|2022-05-20 05:05:00|144.46|141.66|144.59|141.79|145.26|142.46|144.28|141.48|0
1653023400000|2022-05-20 05:10:00|144.55|141.75|144.72|141.92|145.17|142.37|144.46|141.66|0
1653023700000|2022-05-20 05:15:00|144.63|141.83|144.32|141.52|144.99|142.19|143.48|140.68|0
1653024000000|2022-05-20 05:20:00|144.37|141.57|144.28|141.48|144.99|142.19|144.01|141.21|0
1653024300000|2022-05-20 05:25:00|144.23|141.43|144.45|141.65|144.9|142.1|144.01|141.21|0
1653024600000|2022-05-20 05:30:00|144.63|141.83|144.54|141.74|144.98|142.18|144.18|141.38|0
1653024900000|2022-05-20 05:35:00|144.45|141.65|144.98|142.18|145.16|142.36|144.09|141.29|0
1653025200000|2022-05-20 05:40:00|145.07|142.27|144.98|142.18|145.51|142.71|144.71|141.91|0
1653025500000|2022-05-20 05:45:00|145.07|142.27|144.98|142.18|145.16|142.36|144.44|141.64|0
1653025800000|2022-05-20 05:50:00|144.84|142.04|144.93|142.13|145.6|142.8|144.21|141.41|0
1653026100000|2022-05-20 05:55:00|144.75|141.95|143.95|141.15|144.75|141.95|143.86|141.06|0
1653026400000|2022-05-20 06:00:00|144.03|141.23|143.41|140.61|144.39|141.59|142.88|140.08|0
1653026700000|2022-05-20 06:05:00|143.32|140.52|143.5|140.7|143.77|140.97|142.53|139.73|0
1653027000000|2022-05-20 06:10:00|143.59|140.79|143.27|140.47|145.19|142.39|143.14|140.34|0
1653027300000|2022-05-20 06:15:00|143.14|140.34|142.96|140.16|143.32|140.52|142.52|139.72|0
1653027600000|2022-05-20 06:20:00|142.88|140.08|143.4|140.6|143.4|140.6|142.61|139.81|0
1653027900000|2022-05-20 06:25:00|143.14|140.34|140.85|138.05|143.14|140.34|140.37|137.57|0
1653028200000|2022-05-20 06:30:00|140.81|138.01|141.2|138.4|141.38|138.58|139.98|137.18|0
1653028500000|2022-05-20 06:35:00|141.29|138.49|140.63|137.83|141.46|138.66|140.15|137.35|0
1653028800000|2022-05-20 06:40:00|140.67|137.87|141.33|138.53|141.33|138.53|140.15|137.35|0
1653029100000|2022-05-20 06:45:00|141.28|138.48|140.32|137.52|141.46|138.66|139.89|137.09|0
1653029400000|2022-05-20 06:50:00|140.41|137.61|139.1|136.3|140.58|137.78|139.1|136.3|0
1653029700000|2022-05-20 06:55:00|139.28|136.48|140.71|137.91|140.71|137.91|139.1|136.3|0
1653030000000|2022-05-20 07:00:00|140.84|138.04|140.66|137.86|141.01|138.21|139.62|136.82|0
1653030300000|2022-05-20 07:05:00|140.46|138.06|140.95|138.55|144.71|142.31|140.29|137.89|0
1653030600000|2022-05-20 07:10:00|140.91|138.51|142.71|140.31|142.97|140.57|140.73|138.33|0
1653030900000|2022-05-20 07:15:00|142.66|140.26|143.54|141.14|144.79|142.39|142.66|140.26|0
1653031200000|2022-05-20 07:20:00|143.63|141.23|143.45|141.05|144.61|142.21|143.14|140.74|0
1653031500000|2022-05-20 07:25:00|143.5|141.1|143.63|141.23|144.43|142.03|143.05|140.65|0
1653031800000|2022-05-20 07:30:00|143.72|141.32|145.89|143.49|145.94|143.54|142.92|140.52|0
1653032100000|2022-05-20 07:35:00|145.85|143.45|144.92|142.52|149.48|147.08|144.74|142.34|0
1653032400000|2022-05-20 07:40:00|144.83|142.43|145.37|142.97|146|143.6|144.38|141.98|0
1653032700000|2022-05-20 07:45:00|145.32|142.92|146.08|143.68|146.08|143.68|144.92|142.52|0
1653033000000|2022-05-20 07:50:00|145.99|143.59|145.81|143.41|146.08|143.68|145.14|142.74|0
1653033300000|2022-05-20 07:55:00|145.72|143.32|144.73|142.33|146.08|143.68|144.38|141.98|0
1653033600000|2022-05-20 08:00:00|144.69|142.29|143.88|141.48|145|142.6|143.66|141.26|0
1653033900000|2022-05-20 08:05:00|143.84|141.44|144.1|141.7|144.55|142.15|143.66|141.26|0
1653034200000|2022-05-20 08:10:00|144.15|141.75|142.9|140.5|144.46|142.06|141.97|139.57|0
1653034500000|2022-05-20 08:15:00|142.86|140.46|143.57|141.17|143.57|141.17|142.59|140.19|0
1653034800000|2022-05-20 08:20:00|143.66|141.26|144.63|142.23|144.81|142.41|143.57|141.17|0
1653035100000|2022-05-20 08:25:00|144.72|142.32|145.53|143.13|145.53|143.13|144.19|141.79|0
1653035400000|2022-05-20 08:30:00|145.62|143.22|146.92|144.52|147.15|144.75|145.62|143.22|0
1653035700000|2022-05-20 08:35:00|147.01|144.61|146.96|144.56|147.06|144.66|146.24|143.84|0
1653036000000|2022-05-20 08:40:00|147.05|144.65|147.96|145.56|148.05|145.65|146.69|144.29|0
1653036300000|2022-05-20 08:45:00|147.87|145.47|146.42|144.02|148.14|145.74|146.42|144.02|0
1653036600000|2022-05-20 08:50:00|146.33|143.93|146.33|143.93|146.6|144.2|146.06|143.66|0
1653036900000|2022-05-20 08:55:00|146.42|144.02|146.23|143.83|146.69|144.29|145.92|143.52|0
1653037200000|2022-05-20 09:00:00|146.14|143.74|147.13|144.73|147.32|144.92|145.52|143.12|0
1653037500000|2022-05-20 09:05:00|147.04|144.64|147.59|145.19|147.72|145.32|146.82|144.42|0
1653037800000|2022-05-20 09:10:00|147.58|145.18|148.31|145.91|148.58|146.18|146.95|144.55|0
1653038100000|2022-05-20 09:15:00|148.49|146.09|148.58|146.18|149.13|146.73|148.04|145.64|0
1653038400000|2022-05-20 09:20:00|148.53|146.13|146.72|144.32|148.71|146.31|146.72|144.32|0
1653038700000|2022-05-20 09:25:00|146.95|144.55|148.59|146.19|148.69|146.29|146.95|144.55|0
1653039000000|2022-05-20 09:30:00|148.5|146.1|147.5|145.1|148.5|146.1|147.46|145.06|0
1653039300000|2022-05-20 09:35:00|147.32|144.92|147.5|145.1|147.59|145.19|147.14|144.74|0
1653039600000|2022-05-20 09:40:00|147.46|145.06|145.79|143.39|147.59|145.19|145.56|143.16|0
1653039900000|2022-05-20 09:45:00|145.7|143.3|146.06|143.66|146.33|143.93|145.47|143.07|0
1653040200000|2022-05-20 09:50:00|146.33|143.93|146.59|144.19|146.6|144.2|145.92|143.52|0
1653040500000|2022-05-20 09:55:00|146.68|144.28|146.14|143.74|146.77|144.37|146.14|143.74|0
1653040800000|2022-05-20 10:00:00|146.05|143.65|146.32|143.92|146.5|144.1|145.78|143.38|0
1653041100000|2022-05-20 10:05:00|146.36|143.96|147.44|145.04|147.44|145.04|146.18|143.78|0
1653041400000|2022-05-20 10:10:00|147.4|145|147.13|144.73|147.58|145.18|146.86|144.46|0
1653041700000|2022-05-20 10:15:00|147.22|144.82|146.63|144.23|147.22|144.82|145.51|143.11|0
1653042000000|2022-05-20 10:20:00|146.76|144.36|147.67|145.27|147.76|145.36|146.4|144|0
1653042300000|2022-05-20 10:25:00|147.76|145.36|147.21|144.81|147.76|145.36|147.21|144.81|0
1653042600000|2022-05-20 10:30:00|147.3|144.9|147.07|144.67|147.39|144.99|146.67|144.27|0
1653042900000|2022-05-20 10:35:00|147.12|144.72|146.35|143.95|147.12|144.72|146.13|143.73|0
1653043200000|2022-05-20 10:40:00|146.31|143.91|146.71|144.31|146.94|144.54|146.31|143.91|0
1653043500000|2022-05-20 10:45:00|146.93|144.53|146.84|144.44|147.3|144.9|146.21|143.81|0
1653043800000|2022-05-20 10:50:00|146.75|144.35|145.49|143.09|147.11|144.71|145.4|143|0
1653044100000|2022-05-20 10:55:00|145.67|143.27|146.12|143.72|146.57|144.17|145.58|143.18|0
1653044400000|2022-05-20 11:00:00|146.21|143.81|145.58|143.18|146.21|143.81|144.91|142.51|0
1653044700000|2022-05-20 11:05:00|145.4|143|144.63|142.23|145.4|143|144.32|141.92|0
1653045000000|2022-05-20 11:10:00|144.5|142.1|145.31|142.91|145.31|142.91|144.23|141.83|0
1653045300000|2022-05-20 11:15:00|145.39|142.99|145.66|143.26|146.02|143.62|145.39|142.99|0
1653045600000|2022-05-20 11:20:00|145.7|143.3|145.3|142.9|146.2|143.8|144.94|142.54|0
1653045900000|2022-05-20 11:25:00|145.25|142.85|145.07|142.67|145.48|143.08|144.76|142.36|0
1653046200000|2022-05-20 11:30:00|145.12|142.72|146.46|144.06|146.55|144.15|145.12|142.72|0
1653046500000|2022-05-20 11:35:00|146.37|143.97|146.06|143.66|146.55|144.15|146.06|143.66|0
1653046800000|2022-05-20 11:40:00|146.01|143.61|145.92|143.52|146.46|144.06|145.47|143.07|0
1653047100000|2022-05-20 11:45:00|146.01|143.61|146.82|144.42|146.82|144.42|146.01|143.61|0
1653047400000|2022-05-20 11:50:00|146.91|144.51|148.9|146.5|148.9|146.5|146.73|144.33|0
1653047700000|2022-05-20 11:55:00|149.08|146.68|147.27|144.87|149.35|146.95|147.09|144.69|0
1653048000000|2022-05-20 12:00:00|147.18|144.78|146.99|144.59|147.81|145.41|146.54|144.14|0
1653048300000|2022-05-20 12:05:00|147.08|144.68|146.9|144.5|147.81|145.41|146.81|144.41|0
1653048600000|2022-05-20 12:10:00|146.99|144.59|145.91|143.51|147.08|144.68|145.73|143.33|0
1653048900000|2022-05-20 12:15:00|146|143.6|146|143.6|146.36|143.96|145.68|143.28|0
1653049200000|2022-05-20 12:20:00|146.09|143.69|145.99|143.59|146.81|144.41|145.82|143.42|0
1653049500000|2022-05-20 12:25:00|146.08|143.68|146.62|144.22|146.89|144.49|145.72|143.32|0
1653049800000|2022-05-20 12:30:00|146.53|144.13|145.9|143.5|146.89|144.49|145.72|143.32|0
1653050100000|2022-05-20 12:35:00|146.08|143.68|146.53|144.13|147.16|144.76|145.9|143.5|0
1653050400000|2022-05-20 12:40:00|146.44|144.04|144.73|142.33|146.44|144.04|144.47|142.07|0
1653050700000|2022-05-20 12:45:00|144.78|142.38|143.66|141.26|145.18|142.78|143.31|140.91|0
1653051000000|2022-05-20 12:50:00|143.57|141.17|144.96|142.56|146.39|143.99|143.22|140.82|0
1653051300000|2022-05-20 12:55:00|145.05|142.65|146.57|144.17|146.66|144.26|144.69|142.29|0
1653051600000|2022-05-20 13:00:00|146.66|144.26|146.92|144.52|147.19|144.79|146.12|143.72|0
1653051900000|2022-05-20 13:05:00|146.83|144.43|145.98|143.58|146.92|144.52|145.85|143.45|0
1653052200000|2022-05-20 13:10:00|145.94|143.54|146.92|144.52|147.19|144.79|145.76|143.36|0
1653052500000|2022-05-20 13:15:00|146.83|144.43|146.56|144.16|147.28|144.88|146.02|143.62|0
1653052800000|2022-05-20 13:20:00|146.47|144.07|147|144.6|147.77|145.37|146.2|143.8|0
1653053100000|2022-05-20 13:25:00|147.54|145.14|146.46|144.06|149.12|146.72|146.37|143.97|0
1653053400000|2022-05-20 13:30:00|146.2|143.8|144.85|142.45|147.72|145.32|144.23|141.83|0
1653053700000|2022-05-20 13:35:00|144.68|142.28|145.21|142.81|146.01|143.61|140.8|138.4|0
1653054000000|2022-05-20 13:40:00|144.85|142.45|147.31|144.91|148.35|145.95|143.88|141.48|0
1653054300000|2022-05-20 13:45:00|147.49|145.09|143.78|141.38|148.26|145.86|142.64|140.24|0
1653054600000|2022-05-20 13:50:00|143.69|141.29|142.43|140.03|145.2|142.8|140.67|138.27|0
1653054900000|2022-05-20 13:55:00|142.34|139.94|141.99|139.59|142.96|140.56|139.79|137.39|0
1653055200000|2022-05-20 14:00:00|141.81|139.41|140.14|137.74|143.23|140.83|139.09|136.69|0
1653055500000|2022-05-20 14:05:00|140.44|138.04|135.47|133.07|140.66|138.26|135.04|132.64|0
1653055800000|2022-05-20 14:10:00|135.51|133.11|135.51|133.11|136.15|133.75|134.44|132.04|0
1653056100000|2022-05-20 14:15:00|135.98|133.58|135.89|133.49|137.61|135.21|135.21|132.81|0
1653056400000|2022-05-20 14:20:00|135.81|133.41|135.36|132.48|136.06|133.66|133.08|130.68|0
1653056700000|2022-05-20 14:25:00|135.45|132.57|137.07|134.19|138.19|135.31|134.42|131.54|0
1653057000000|2022-05-20 14:30:00|137.33|134.45|135.53|132.65|137.59|134.71|135.1|132.22|0
1653057300000|2022-05-20 14:35:00|135.36|132.48|133.79|130.91|135.44|132.56|133|130.12|0
1653057600000|2022-05-20 14:40:00|133.84|130.96|135.45|132.57|136.13|133.25|133.33|130.45|0
1653057900000|2022-05-20 14:45:00|135.49|132.61|132.82|129.94|135.96|133.08|132.31|129.43|0
1653058200000|2022-05-20 14:50:00|133.15|130.27|128.31|125.43|133.24|130.36|128.31|125.43|0
1653058500000|2022-05-20 14:55:00|128.4|125.52|125.05|122.17|128.81|125.93|124.96|122.08|0
1653058800000|2022-05-20 15:00:00|125.13|122.25|124.88|122|126.34|123.46|124.64|121.76|0
1653059100000|2022-05-20 15:05:00|125.29|122.41|123.19|120.31|125.69|122.81|122.31|119.43|0
1653059400000|2022-05-20 15:10:00|122.95|120.07|124.01|121.13|124.41|121.53|119.85|116.97|0
1653059700000|2022-05-20 15:15:00|123.77|120.89|122.84|119.96|124.93|122.05|120.59|117.71|0
1653060000000|2022-05-20 15:20:00|123|120.12|121.81|118.93|123|120.12|121.57|118.69|0
1653060300000|2022-05-20 15:25:00|121.65|118.77|124.42|121.54|125.88|123|121.65|118.77|0
1653060600000|2022-05-20 15:30:00|124.1|121.22|126.12|123.24|127.25|124.37|123.94|121.06|0
1653060900000|2022-05-20 15:35:00|126.28|123.4|123.22|120.34|126.28|123.4|122.35|119.47|0
1653061200000|2022-05-20 15:40:00|123.54|120.66|122.58|119.7|125.79|122.91|122.58|119.7|0
1653061500000|2022-05-20 15:45:00|122.54|119.66|124.98|122.1|125.22|122.34|122.54|119.66|0
1653061800000|2022-05-20 15:50:00|124.9|122.02|123.85|120.97|126.43|123.55|123.33|120.45|0
1653062100000|2022-05-20 15:55:00|124.01|121.13|123.25|120.37|125.62|122.74|123.13|120.25|0
1653062400000|2022-05-20 16:00:00|123.05|120.17|122.1|119.22|123.61|120.73|121.39|118.51|0
1653062700000|2022-05-20 16:05:00|122.18|119.3|117.56|114.68|123.21|120.33|117.56|114.68|0
1653063000000|2022-05-20 16:10:00|117.33|114.45|118.49|115.61|119.11|116.23|115.07|112.19|0
1653063300000|2022-05-20 16:15:00|118.25|115.37|116.07|113.19|120.48|117.6|116.07|113.19|0
1653063600000|2022-05-20 16:20:00|116.23|113.35|118.23|115.35|118.54|115.66|115.05|112.17|0
1653063900000|2022-05-20 16:25:00|118.31|115.43|116.99|114.11|118.31|115.43|115.99|113.11|0
1653064200000|2022-05-20 16:30:00|117.07|114.19|115.53|112.65|118.31|115.43|115.53|112.65|0
1653064500000|2022-05-20 16:35:00|115.45|112.57|113.86|110.98|115.61|112.73|113.03|110.15|0
1653064800000|2022-05-20 16:40:00|113.7|110.82|111|108.12|113.7|110.82|111|108.12|0
1653065100000|2022-05-20 16:45:00|110.93|108.05|115.91|113.03|115.91|113.03|109.3|106.42|0
1653065400000|2022-05-20 16:50:00|115.99|113.11|113.64|110.76|115.99|113.11|113.04|110.16|0
1653065700000|2022-05-20 16:55:00|113.67|110.79|114.27|111.39|116.09|113.21|113.44|110.56|0
1653066000000|2022-05-20 17:00:00|114.19|111.31|112.54|109.66|114.42|111.54|111.42|108.54|0
1653066300000|2022-05-20 17:05:00|112.76|109.88|110.68|107.8|114.19|111.31|110.24|107.36|0
1653066600000|2022-05-20 17:10:00|110.61|107.73|111.21|108.33|112.7|109.82|109.36|106.48|0
1653066900000|2022-05-20 17:15:00|111.43|108.55|109.66|106.78|111.54|108.66|109.66|106.78|0
1653067200000|2022-05-20 17:20:00|109.88|107|109.37|106.49|110.84|107.96|108.86|105.98|0
1653067500000|2022-05-20 17:25:00|109.22|106.34|108.13|105.25|109.55|106.67|107.91|105.03|0
1653067800000|2022-05-20 17:30:00|108.06|105.18|114.42|111.54|114.64|111.76|107.77|104.89|0
1653068100000|2022-05-20 17:35:00|114.49|111.61|113.89|111.01|115.78|112.9|112.54|109.66|0
1653068400000|2022-05-20 17:40:00|113.74|110.86|113.79|110.91|115.4|112.52|112.46|109.58|0
1653068700000|2022-05-20 17:45:00|113.64|110.76|114.39|111.51|116.22|113.34|112.62|109.74|0
1653069000000|2022-05-20 17:50:00|114.16|111.28|115.83|112.95|116.98|114.1|112.58|109.7|0
1653069300000|2022-05-20 17:55:00|115.6|112.72|115.37|112.49|116.67|113.79|114.46|111.58|0
1653069600000|2022-05-20 18:00:00|115.18|112.3|113.29|110.41|115.18|112.3|112.69|109.81|0
1653069900000|2022-05-20 18:05:00|113.07|110.19|112.02|109.14|113.07|110.19|110.12|107.24|0
1653070200000|2022-05-20 18:10:00|112.17|109.29|111.72|108.84|113.44|110.56|111.27|108.39|0
1653070500000|2022-05-20 18:15:00|111.64|108.76|110.3|107.42|112.69|109.81|108.98|106.1|0
1653070800000|2022-05-20 18:20:00|110.15|107.27|110.45|107.57|111.71|108.83|108.76|105.88|0
1653071100000|2022-05-20 18:25:00|110.3|107.42|111.26|108.38|111.49|108.61|109.56|106.68|0
1653071400000|2022-05-20 18:30:00|111.11|108.23|108.9|106.02|112.01|109.13|108.09|105.21|0
1653071700000|2022-05-20 18:35:00|108.61|105.73|109.78|106.9|110.89|108.01|108.53|105.65|0
1653072000000|2022-05-20 18:40:00|109.56|106.68|113.5|110.62|113.5|110.62|109.41|106.53|0
1653072300000|2022-05-20 18:45:00|113.2|110.32|113.65|110.77|114.03|111.15|111.11|108.23|0
1653072600000|2022-05-20 18:50:00|113.73|110.85|116.62|113.74|118.24|115.36|112.82|109.94|0
1653072900000|2022-05-20 18:55:00|116.31|113.43|113.94|111.06|117.12|114.24|112.45|109.57|0
1653073200000|2022-05-20 19:00:00|114.02|111.14|111.98|109.1|115.61|112.73|111.46|108.58|0
1653073500000|2022-05-20 19:05:00|112.21|109.33|111.23|108.35|112.81|109.93|110.42|107.54|0
1653073800000|2022-05-20 19:10:00|111.16|108.28|111.46|108.58|111.76|108.88|110.34|107.46|0
1653074100000|2022-05-20 19:15:00|111.61|108.73|113.48|110.6|114.54|111.66|111.46|108.58|0
1653074400000|2022-05-20 19:20:00|113.63|110.75|112.78|109.9|114.46|111.58|111.21|108.33|0
1653074700000|2022-05-20 19:25:00|113.08|110.2|117.53|114.65|117.6|114.72|112.18|109.3|0
1653075000000|2022-05-20 19:30:00|117.6|114.72|120.5|117.62|120.89|118.01|115.29|112.41|0
1653075300000|2022-05-20 19:35:00|120.18|117.3|123.28|120.4|125.7|122.82|119.47|116.59|0
1653075600000|2022-05-20 19:40:00|123.36|120.48|126.39|123.51|129.64|126.76|121.99|119.11|0
1653075900000|2022-05-20 19:45:00|126.63|123.75|127.61|124.25|128.27|124.91|123.15|120.27|0
1653076200000|2022-05-20 19:50:00|129.75|126.39|129.42|126.06|131.34|127.98|126.79|123.43|0
1653076500000|2022-05-20 19:55:00|130|126.64|131.58|128.22|132.67|129.31|128.35|124.99|0
1653076800000|2022-05-20 20:00:00|132.34|128.98|133.44|130.08|133.78|130.42|131.92|128.56|0
1653077100000|2022-05-20 20:05:00|133.86|130.5|131.76|128.4|134.12|130.76|131.43|128.07|0
1653077400000|2022-05-20 20:10:00|131.93|128.57|132.28|129.88|132.28|129.88|130.45|128.05|0
1653289500000|2022-05-23 07:05:00|149.88|147|150.97|148.09|150.97|148.09|148.88|146|0
1653289800000|2022-05-23 07:10:00|151.06|148.18|150.51|147.63|151.61|148.73|149.42|146.54|0
1653290100000|2022-05-23 07:15:00|150.6|147.72|150.78|147.9|151.01|148.13|149.64|146.76|0
1653290400000|2022-05-23 07:20:00|150.64|147.76|149.69|146.81|150.91|148.03|149.05|146.17|0
1653290700000|2022-05-23 07:25:00|149.32|146.44|149.68|146.8|150.69|147.81|149.32|146.44|0
1653291000000|2022-05-23 07:30:00|149.36|146.48|149.77|146.89|151.05|148.17|147.96|145.08|0
1653291300000|2022-05-23 07:35:00|149.82|146.94|149.27|146.39|150.23|147.35|148.55|145.67|0
1653291600000|2022-05-23 07:40:00|149.36|146.48|146.34|143.46|149.36|146.48|146.34|143.46|0
1653291900000|2022-05-23 07:45:00|146.25|143.37|147.06|144.18|147.51|144.63|146.25|143.37|0
1653292200000|2022-05-23 07:50:00|147.15|144.27|148.23|145.35|148.23|145.35|147.15|144.27|0
1653292500000|2022-05-23 07:55:00|148.09|145.21|148.67|145.79|148.99|146.11|147.95|145.07|0
1653292800000|2022-05-23 08:00:00|148.76|145.88|146.6|143.72|151.22|148.34|146.6|143.72|0
1653293100000|2022-05-23 08:05:00|146.65|143.77|145.26|142.38|146.87|143.99|144.99|142.11|0
1653293400000|2022-05-23 08:10:00|145.21|142.33|142.34|139.46|145.71|142.83|142.34|139.46|0
1653293700000|2022-05-23 08:15:00|142.25|139.37|140.33|137.45|142.34|139.46|140.33|137.45|0
1653294000000|2022-05-23 08:20:00|140.41|137.53|142.2|139.32|142.29|139.41|140.33|137.45|0
1653294300000|2022-05-23 08:25:00|142.16|139.28|142.9|140.02|143.26|140.38|141.9|139.02|0
1653294600000|2022-05-23 08:30:00|142.86|139.98|140.93|138.05|143.04|140.16|140.84|137.96|0
1653294900000|2022-05-23 08:35:00|140.89|138.01|139.62|136.74|140.89|138.01|139.02|136.14|0
1653295200000|2022-05-23 08:40:00|139.58|136.7|138.49|135.61|140.84|137.96|136.26|133.38|0
1653295500000|2022-05-23 08:45:00|138.4|135.52|138.81|136.41|139.33|136.93|137.6|135.2|0
1653295800000|2022-05-23 08:50:00|138.77|136.37|139.46|137.06|139.77|137.37|138.12|135.72|0
1653296100000|2022-05-23 08:55:00|139.5|137.1|140.02|137.62|140.59|138.19|139.11|136.71|0
1653296400000|2022-05-23 09:00:00|140.15|137.75|139.67|137.27|140.46|138.06|138.46|136.06|0
1653296700000|2022-05-23 09:05:00|139.5|137.1|139.37|136.97|140.28|137.88|138.81|136.41|0
1653297000000|2022-05-23 09:10:00|139.24|136.84|140.11|137.71|140.8|138.4|139.24|136.84|0
1653297300000|2022-05-23 09:15:00|140.15|137.75|139.97|137.57|140.15|137.75|138.58|136.18|0
1653297600000|2022-05-23 09:20:00|140.15|137.75|140.71|138.31|140.8|138.4|140.02|137.62|0
1653297900000|2022-05-23 09:25:00|140.75|138.35|142.38|139.98|142.55|140.15|140.54|138.14|0
1653298200000|2022-05-23 09:30:00|142.6|140.2|142.82|140.42|143.17|140.77|142.11|139.71|0
1653298500000|2022-05-23 09:35:00|142.64|140.24|144.05|141.65|144.76|142.36|142.55|140.15|0
1653298800000|2022-05-23 09:40:00|144.1|141.7|143.43|141.03|144.27|141.87|143.3|140.9|0
1653299100000|2022-05-23 09:45:00|143.38|140.98|142.19|139.79|143.43|141.03|142.02|139.62|0
1653299400000|2022-05-23 09:50:00|142.11|139.71|142.41|140.01|143.07|140.67|142.11|139.71|0
1653299700000|2022-05-23 09:55:00|142.37|139.97|141.22|138.82|142.37|139.97|140.18|137.78|0
1653300000000|2022-05-23 10:00:00|141.27|138.87|141.22|138.82|141.61|139.21|140.83|138.43|0
1653300300000|2022-05-23 10:05:00|141.18|138.78|141.57|139.17|141.83|139.43|140.7|138.3|0
1653300600000|2022-05-23 10:10:00|141.52|139.12|143.24|140.84|143.42|141.02|141.52|139.12|0
1653300900000|2022-05-23 10:15:00|143.33|140.93|142.14|139.74|143.33|140.93|142.14|139.74|0
1653301200000|2022-05-23 10:20:00|141.92|139.52|141.83|139.43|142.31|139.91|141.21|138.81|0
1653301500000|2022-05-23 10:25:00|141.78|139.38|143.15|140.75|143.24|140.84|141.69|139.29|0
1653301800000|2022-05-23 10:30:00|143.28|140.88|144.47|142.07|144.47|142.07|143.19|140.79|0
1653302100000|2022-05-23 10:35:00|144.65|142.25|144.83|142.43|144.92|142.52|143.67|141.27|0
1653302400000|2022-05-23 10:40:00|144.87|142.47|145.36|142.96|145.72|143.32|144.16|141.76|0
1653302700000|2022-05-23 10:45:00|145.45|143.05|146.07|143.67|147.24|144.84|145|142.6|0
1653303000000|2022-05-23 10:50:00|146.21|143.81|147.06|144.66|147.24|144.84|145.45|143.05|0
1653303300000|2022-05-23 10:55:00|147.1|144.7|149.68|147.28|150.23|147.83|147.06|144.66|0
1653303600000|2022-05-23 11:00:00|149.63|147.23|148.77|146.37|149.63|147.23|148.41|146.01|0
1653303900000|2022-05-23 11:05:00|148.63|146.23|148.68|146.28|148.86|146.46|148.14|145.74|0
1653304200000|2022-05-23 11:10:00|148.9|146.5|149.72|147.32|150.22|147.82|148.59|146.19|0
1653304500000|2022-05-23 11:15:00|149.68|147.28|147.51|145.11|149.77|147.37|147.24|144.84|0
1653304800000|2022-05-23 11:20:00|147.55|145.15|145.62|143.22|147.6|145.2|145.26|142.86|0
1653305100000|2022-05-23 11:25:00|145.57|143.17|146.33|143.93|146.78|144.38|145.53|143.13|0
1653305400000|2022-05-23 11:30:00|146.24|143.84|145.35|142.95|146.42|144.02|145.35|142.95|0
1653305700000|2022-05-23 11:35:00|145.26|142.86|144.05|141.65|145.35|142.95|143.39|140.99|0
1653306000000|2022-05-23 11:40:00|144.1|141.7|145.43|143.03|145.79|143.39|143.92|141.52|0
1653306300000|2022-05-23 11:45:00|145.34|142.94|143.91|141.51|145.43|143.03|143.38|140.98|0
1653306600000|2022-05-23 11:50:00|143.87|141.47|144.53|142.13|145.47|143.07|143.82|141.42|0
1653306900000|2022-05-23 11:55:00|144.58|142.18|145.38|142.98|145.42|143.02|144.27|141.87|0
1653307200000|2022-05-23 12:00:00|145.47|143.07|147.13|144.73|147.53|145.13|145.47|143.07|0
1653307500000|2022-05-23 12:05:00|147.31|144.91|147.4|145|148.21|145.81|147.22|144.82|0
1653307800000|2022-05-23 12:10:00|147.04|144.64|146.94|144.54|147.67|145.27|146.23|143.83|0
1653308100000|2022-05-23 12:15:00|147.03|144.63|147.57|145.17|147.8|145.4|146.49|144.09|0
1653308400000|2022-05-23 12:20:00|147.66|145.26|147.03|144.63|147.93|145.53|146.53|144.13|0
1653308700000|2022-05-23 12:25:00|146.94|144.54|145.68|143.28|146.94|144.54|145.15|142.75|0
1653309000000|2022-05-23 12:30:00|145.77|143.37|143.98|141.58|145.9|143.5|143.45|141.05|0
1653309300000|2022-05-23 12:35:00|143.81|141.41|145.18|142.78|145.23|142.83|143.81|141.41|0
1653309600000|2022-05-23 12:40:00|144.69|142.29|144.25|141.85|145.77|143.37|144.25|141.85|0
1653309900000|2022-05-23 12:45:00|143.98|141.58|143.71|141.31|144.96|142.56|143.27|140.87|0
1653310200000|2022-05-23 12:50:00|143.93|141.53|143.27|140.87|144.73|142.33|143.27|140.87|0
1653310500000|2022-05-23 12:55:00|143.35|140.95|144.15|141.75|144.42|142.02|143.27|140.87|0
1653310800000|2022-05-23 13:00:00|144.24|141.84|144.77|142.37|144.99|142.59|143.17|140.77|0
1653311100000|2022-05-23 13:05:00|144.86|142.46|145.66|143.26|145.76|143.36|144.51|142.11|0
1653311400000|2022-05-23 13:10:00|145.75|143.35|146.56|144.16|146.69|144.29|145.75|143.35|0
1653311700000|2022-05-23 13:15:00|146.65|144.25|146.11|143.71|147.19|144.79|145.21|142.81|0
1653312000000|2022-05-23 13:20:00|146.24|143.84|146.29|143.89|146.47|144.07|145.3|142.9|0
1653312300000|2022-05-23 13:25:00|146.24|143.84|143.16|140.76|146.24|143.84|143.12|140.72|0
1653312600000|2022-05-23 13:30:00|143.78|141.38|143.52|141.12|144.41|142.01|140.83|138.43|0
1653312900000|2022-05-23 13:35:00|143.96|141.56|139.04|136.64|144.05|141.65|138|135.6|0
1653313200000|2022-05-23 13:40:00|139.21|136.81|144.22|141.82|144.67|142.27|137.39|134.99|0
1653313500000|2022-05-23 13:45:00|144.49|142.09|147.72|145.32|148.99|146.59|143.16|140.76|0
1653313800000|2022-05-23 13:50:00|147.36|144.96|143.77|141.37|148.98|146.58|143.77|141.37|0
1653314100000|2022-05-23 13:55:00|144.22|141.82|141.21|138.81|145.2|142.8|140.6|138.2|0
1653314400000|2022-05-23 14:00:00|140.95|138.55|137.21|134.81|141.3|138.9|134.99|132.59|0
1653314700000|2022-05-23 14:05:00|137.56|135.16|137.29|134.89|139.29|136.89|135.55|133.15|0
1653315000000|2022-05-23 14:10:00|137.12|134.72|140.51|138.11|141.65|139.25|136.86|134.46|0
1653315300000|2022-05-23 14:15:00|140.95|138.55|143.41|141.01|144.75|142.35|139.55|137.15|0
1653315600000|2022-05-23 14:20:00|143.19|140.79|143.68|141.28|144.84|142.44|140.59|138.19|0
1653315900000|2022-05-23 14:25:00|144.03|141.63|146.8|144.4|146.8|144.4|139.26|136.86|0
1653316200000|2022-05-23 14:30:00|147.52|145.12|147.07|144.67|148.33|145.93|145.22|142.82|0
1653316500000|2022-05-23 14:35:00|147.52|145.12|147.7|145.3|148.7|146.3|145.71|143.31|0
1653316800000|2022-05-23 14:40:00|147.88|145.48|146.7|144.3|149.24|146.84|145.85|143.45|0
1653317100000|2022-05-23 14:45:00|147.33|144.93|146.88|144.48|150.15|147.75|144.64|142.24|0
1653317400000|2022-05-23 14:50:00|146.61|144.21|145.44|143.04|147.6|145.2|142.24|139.84|0
1653317700000|2022-05-23 14:55:00|145.39|142.99|146.24|143.84|146.88|144.48|144.45|142.05|0
1653318000000|2022-05-23 15:00:00|146.6|144.2|151.52|149.12|151.89|149.49|144.99|142.59|0
1653318300000|2022-05-23 15:05:00|151.57|149.17|151.06|148.66|152.26|149.86|150.78|148.38|0
1653318600000|2022-05-23 15:10:00|151.29|148.89|156.67|154.27|156.67|154.27|150.37|147.97|0
1653318900000|2022-05-23 15:15:00|156.76|154.36|155.18|152.78|157.6|155.2|154.76|152.36|0
1653319200000|2022-05-23 15:20:00|154.94|152.54|156.01|153.61|156.57|154.17|154.06|151.66|0
1653319500000|2022-05-23 15:25:00|155.92|153.52|157.04|154.64|157.22|154.82|154.8|152.4|0
1653319800000|2022-05-23 15:30:00|157.13|154.73|160.33|157.93|160.71|158.31|156.48|154.08|0
1653320100000|2022-05-23 15:35:00|160.43|158.03|160.81|158.41|160.81|158.41|159.01|156.61|0
1653320400000|2022-05-23 15:40:00|160.9|158.5|160.43|158.03|162.91|160.51|159.48|157.08|0
1653320700000|2022-05-23 15:45:00|160.62|158.22|158.73|156.33|161.38|158.98|157.42|155.02|0
1653321000000|2022-05-23 15:50:00|159.02|156.62|159.58|157.18|160.15|157.75|158.36|155.96|0
1653321300000|2022-05-23 15:55:00|159.72|157.32|159.96|157.56|161.38|158.98|159.48|157.08|0
1653321600000|2022-05-23 16:00:00|159.77|157.37|162.42|160.02|162.61|160.21|159.2|156.8|0
1653321900000|2022-05-23 16:05:00|162.33|159.93|162.52|160.12|163.09|160.69|160.42|158.02|0
1653322200000|2022-05-23 16:10:00|162.42|160.02|160.99|158.59|162.42|160.02|160.51|158.11|0
1653322500000|2022-05-23 16:15:00|161.27|158.87|160.23|157.83|161.94|159.54|159|156.6|0
1653322800000|2022-05-23 16:20:00|160.13|157.73|161.56|159.16|162.13|159.73|160.04|157.64|0
1653323100000|2022-05-23 16:25:00|161.65|159.25|159.09|156.69|161.65|159.25|158.61|156.21|0
1653323400000|2022-05-23 16:30:00|159.28|156.88|158.33|155.93|159.28|156.88|156.74|154.34|0
1653323700000|2022-05-23 16:35:00|158.42|156.02|160.17|157.77|160.22|157.82|157.77|155.37|0
1653324000000|2022-05-23 16:40:00|160.22|157.82|159.55|157.15|160.6|158.2|158.37|155.97|0
1653324300000|2022-05-23 16:45:00|159.74|157.34|156.45|154.05|160.12|157.72|156.07|153.67|0
1653324600000|2022-05-23 16:50:00|156.63|154.23|155.23|152.83|157.1|154.7|154.77|152.37|0
1653324900000|2022-05-23 16:55:00|155.51|153.11|157.1|154.7|157.1|154.7|154.4|152|0
1653325200000|2022-05-23 17:00:00|156.91|154.51|155.14|152.74|157.1|154.7|155.14|152.74|0
1653325500000|2022-05-23 17:05:00|154.95|152.55|155.51|153.11|155.79|153.39|153.93|151.53|0
1653325800000|2022-05-23 17:10:00|155.23|152.83|155.69|153.29|156.25|153.85|154.39|151.99|0
1653326100000|2022-05-23 17:15:00|155.6|153.2|150.2|147.8|155.6|153.2|149.47|147.07|0
1653326400000|2022-05-23 17:20:00|149.93|147.53|150.57|148.17|150.75|148.35|147.84|145.44|0
1653326700000|2022-05-23 17:25:00|150.43|148.03|151.57|149.17|151.94|149.54|150.43|148.03|0
1653327000000|2022-05-23 17:30:00|151.66|149.26|153.42|151.02|154.72|152.32|150.29|147.89|0
1653327300000|2022-05-23 17:35:00|153.18|150.78|153.97|151.57|154.72|152.32|152.77|150.37|0
1653327600000|2022-05-23 17:40:00|154.06|151.66|154.9|152.5|155.46|153.06|153.6|151.2|0
1653327900000|2022-05-23 17:45:00|154.99|152.59|156.96|154.56|157.9|155.5|154.43|152.03|0
1653328200000|2022-05-23 17:50:00|157.05|154.65|155.55|153.15|157.24|154.84|155.27|152.87|0
1653328500000|2022-05-23 17:55:00|155.74|153.34|157.42|155.02|157.42|155.02|155.74|153.34|0
1653328800000|2022-05-23 18:00:00|157.71|155.31|156.58|154.18|158.56|156.16|155.68|153.28|0
1653329100000|2022-05-23 18:05:00|156.67|154.27|157.51|155.11|158.08|155.68|155.83|153.43|0
1653329400000|2022-05-23 18:10:00|157.7|155.3|159.12|156.72|159.41|157.01|157.61|155.21|0
1653329700000|2022-05-23 18:15:00|159.03|156.63|159.21|156.81|159.35|156.95|158.08|155.68|0
1653330000000|2022-05-23 18:20:00|159.31|156.91|159.82|157.42|161.92|159.52|158.97|156.57|0
1653330300000|2022-05-23 18:25:00|159.72|157.32|158.77|156.37|160.2|157.8|158.02|155.62|0
1653330600000|2022-05-23 18:30:00|158.96|156.56|158.91|156.51|159.72|157.32|157.92|155.52|0
1653330900000|2022-05-23 18:35:00|158.77|156.37|159.24|156.84|159.81|157.41|158.39|155.99|0
1653331200000|2022-05-23 18:40:00|159.15|156.75|161.72|159.32|161.72|159.32|158.11|155.71|0
1653331500000|2022-05-23 18:45:00|161.91|159.51|158.01|155.61|162.1|159.7|157.16|154.76|0
1653331800000|2022-05-23 18:50:00|158.15|155.75|157.82|155.42|159.24|156.84|156.32|153.92|0
1653332100000|2022-05-23 18:55:00|158.1|155.7|156.5|154.1|158.2|155.8|155.94|153.54|0
1653332400000|2022-05-23 19:00:00|156.6|154.2|158.48|156.08|158.86|156.46|156.31|153.91|0
1653332700000|2022-05-23 19:05:00|158.76|156.36|160.18|157.78|160.28|157.88|157.81|155.41|0
1653333000000|2022-05-23 19:10:00|160.23|157.83|156.97|154.57|160.47|158.07|155.85|153.45|0
1653333300000|2022-05-23 19:15:00|156.88|154.48|158.1|155.7|158.19|155.79|156.22|153.82|0
1653333600000|2022-05-23 19:20:00|158.19|155.79|155.94|153.54|158.95|156.55|154.63|152.23|0
1653333900000|2022-05-23 19:25:00|155.66|153.26|156.59|154.19|157.34|154.94|155.28|152.88|0
1653334200000|2022-05-23 19:30:00|156.78|154.38|158.09|155.69|158.85|156.45|156.03|153.63|0
1653334500000|2022-05-23 19:35:00|158.18|155.78|154.76|152.36|160.17|157.77|154.76|152.36|0
1653334800000|2022-05-23 19:40:00|154.85|152.45|154.29|151.89|155.97|153.57|153.27|150.87|0
1653335100000|2022-05-23 19:45:00|154.57|152.17|151.08|148.68|154.57|152.17|150.9|148.5|0
1653335400000|2022-05-23 19:50:00|153.11|150.71|154.6|152.2|157.13|154.73|152.14|149.74|0
1653335700000|2022-05-23 19:55:00|154.14|151.74|158.21|155.81|159.34|156.94|153.67|151.27|0
1653336000000|2022-05-23 20:00:00|159.06|156.66|159.24|156.84|160.58|158.18|159.06|156.66|0
1653336300000|2022-05-23 20:05:00|159.34|156.94|162.68|160.28|162.77|160.37|159.34|156.94|0
1653336600000|2022-05-23 20:10:00|162.49|160.09|160.48|158.08|162.68|160.28|160.19|157.79|0
1653336900000|2022-05-23 20:15:00|160.96|158.16|161.53|158.73|161.92|159.12|160.82|158.02|0
1653337200000|2022-05-23 20:20:00|161.44|158.64|160.86|158.06|161.44|158.64|160.67|157.87|0
1653337500000|2022-05-23 20:25:00|160.96|158.16|160.67|157.87|161.24|158.44|160.57|157.77|0
1653337800000|2022-05-23 20:30:00|160.71|157.91|160.71|157.91|161.14|158.34|160.57|157.77|0
1653338100000|2022-05-23 20:35:00|160.76|157.96|161.14|158.34|161.14|158.34|160.57|157.77|0
1653338400000|2022-05-23 20:40:00|161.05|158.25|160.95|158.15|161.33|158.53|160.85|158.05|0
1653338700000|2022-05-23 20:45:00|160.85|158.05|160.95|158.15|161.04|158.24|160.66|157.86|0
1653339000000|2022-05-23 20:50:00|161.04|158.24|161.04|158.24|161.33|158.53|161.04|158.24|0
1653339300000|2022-05-23 20:55:00|160.85|158.05|161.37|158.57|161.71|158.91|160.85|158.05|0
1653339600000|2022-05-23 21:00:00|161.29|158.49|161.57|158.77|161.59|158.79|161.29|158.49|0
1653339900000|2022-05-23 21:05:00|161.52|158.72|160.69|157.89|161.52|158.72|160.69|157.89|0
1653340200000|2022-05-23 21:10:00|160.8|158|159.4|156.6|160.8|158|159.34|156.54|0
1653340500000|2022-05-23 21:15:00|159.44|156.64|157.13|154.33|159.44|156.64|156.67|153.87|0
1653340800000|2022-05-23 21:20:00|157.14|154.34|156.4|153.6|157.14|154.34|156.17|153.37|0
1653341100000|2022-05-23 21:25:00|156.38|153.58|155.56|152.76|156.38|153.58|155.25|152.45|0
1653341400000|2022-05-23 21:30:00|155.76|152.96|154.38|151.58|155.76|152.96|154.38|151.58|0
1653341700000|2022-05-23 21:35:00|154.39|151.59|153.74|150.94|154.73|151.93|153.74|150.94|0
1653342000000|2022-05-23 21:40:00|153.79|150.99|152.9|150.1|154.4|151.6|152.89|150.09|0
1653342300000|2022-05-23 21:45:00|153|150.2|154.97|152.17|155.35|152.55|152.86|150.06|0
1653342600000|2022-05-23 21:50:00|155.01|152.21|154.02|151.22|155.04|152.24|153.67|150.87|0
1653342900000|2022-05-23 21:55:00|154.16|151.36|153.8|151|154.7|151.9|153.8|151|0
1653343200000|2022-05-23 22:00:00|153.78|150.98|145.18|142.38|153.78|150.98|143.49|140.69|0
1653343500000|2022-05-23 22:05:00|145.13|142.33|145.98|143.18|146.7|143.9|144.42|141.62|0
1653343800000|2022-05-23 22:10:00|146.12|143.32|147.78|144.98|147.82|145.02|145.58|142.78|0
1653344100000|2022-05-23 22:15:00|147.96|145.16|146.74|143.94|148.23|145.43|146.29|143.49|0
1653344400000|2022-05-23 22:20:00|146.78|143.98|145.57|142.77|147.05|144.25|145.13|142.33|0
1653344700000|2022-05-23 22:25:00|145.48|142.68|146.29|143.49|147.1|144.3|145.48|142.68|0
1653345000000|2022-05-23 22:30:00|146.33|143.53|147.77|144.97|147.81|145.01|145.7|142.9|0
1653345300000|2022-05-23 22:35:00|147.86|145.06|146.95|144.15|147.9|145.1|146.73|143.93|0
1653345600000|2022-05-23 22:40:00|147.09|144.29|147.45|144.65|147.63|144.83|146.91|144.11|0
1653345900000|2022-05-23 22:45:00|147.54|144.74|148.8|146|148.89|146.09|147.54|144.74|0
1653346200000|2022-05-23 22:50:00|148.71|145.91|147.99|145.19|148.8|146|147.54|144.74|0
1653346500000|2022-05-23 22:55:00|148.03|145.23|148.98|146.18|149.21|146.41|148.03|145.23|0
1653346800000|2022-05-23 23:00:00|149.12|146.32|149.52|146.72|149.62|146.82|148.98|146.18|0
1653347100000|2022-05-23 23:05:00|149.43|146.63|149.89|147.09|149.98|147.18|149.25|146.45|0
1653347400000|2022-05-23 23:10:00|149.8|147|149.2|146.4|149.98|147.18|149.07|146.27|0
1653347700000|2022-05-23 23:15:00|149.16|146.36|147.53|144.73|149.25|146.45|147.17|144.37|0
1653348000000|2022-05-23 23:20:00|147.66|144.86|147.75|144.95|147.89|145.09|147.52|144.72|0
1653348300000|2022-05-23 23:25:00|147.79|144.99|147.43|144.63|148.43|145.63|147.38|144.58|0
1653348600000|2022-05-23 23:30:00|147.34|144.54|147.88|145.08|147.88|145.08|147.34|144.54|0
1653348900000|2022-05-23 23:35:00|147.83|145.03|148.42|145.62|148.51|145.71|147.79|144.99|0
1653349200000|2022-05-23 23:40:00|148.46|145.66|149.46|146.66|149.51|146.71|148.46|145.66|0
1653349500000|2022-05-23 23:45:00|149.51|146.71|149.51|146.71|149.51|146.71|148.91|146.11|0
1653349800000|2022-05-23 23:50:00|149.41|146.61|149.59|146.79|150.51|147.71|149.32|146.52|0
1653350100000|2022-05-23 23:55:00|149.64|146.84|149.96|147.16|150.46|147.66|149.5|146.7|0
1653350400000|2022-05-24 00:00:00|149.87|147.07|148.41|145.61|149.87|147.07|147.51|144.71|0
1653350700000|2022-05-24 00:05:00|148.45|145.65|149.41|146.61|149.5|146.7|148.32|145.52|0
1653351000000|2022-05-24 00:10:00|149.36|146.56|149.31|146.51|150|147.2|149.04|146.24|0
1653351300000|2022-05-24 00:15:00|149.59|146.79|149.58|146.78|150.77|147.97|149.31|146.51|0
1653351600000|2022-05-24 00:20:00|149.49|146.69|148.86|146.06|149.67|146.87|148.49|145.69|0
1653351900000|2022-05-24 00:25:00|148.76|145.96|148.26|145.46|148.9|146.1|148.22|145.42|0
1653352200000|2022-05-24 00:30:00|148.22|145.42|148.76|145.96|149.4|146.6|148.04|145.24|0
1653352500000|2022-05-24 00:35:00|148.71|145.91|151.49|148.69|151.54|148.74|148.71|145.91|0
1653352800000|2022-05-24 00:40:00|151.45|148.65|150.9|148.1|151.58|148.78|150.45|147.65|0
1653353100000|2022-05-24 00:45:00|150.72|147.92|151.35|148.55|151.45|148.65|150.26|147.46|0
1653353400000|2022-05-24 00:50:00|151.26|148.46|151.17|148.37|151.54|148.74|150.94|148.14|0
1653353700000|2022-05-24 00:55:00|151.12|148.32|150.44|147.64|151.12|148.32|150.35|147.55|0
1653354000000|2022-05-24 01:00:00|150.39|147.59|150.44|147.64|150.8|148|150.26|147.46|0
1653354300000|2022-05-24 01:05:00|150.53|147.73|150.8|148|151.16|148.36|149.26|146.46|0
1653354600000|2022-05-24 01:10:00|150.84|148.04|149.89|147.09|151.16|148.36|149.71|146.91|0
1653354900000|2022-05-24 01:15:00|149.93|147.13|149.3|146.5|149.93|147.13|148.53|145.73|0
1653355200000|2022-05-24 01:20:00|149.25|146.45|149.25|146.45|149.66|146.86|148.89|146.09|0
1653355500000|2022-05-24 01:25:00|149.16|146.36|149.74|146.94|150.07|147.27|149.16|146.36|0
1653355800000|2022-05-24 01:30:00|149.61|146.81|149.83|147.03|149.88|147.08|149.34|146.54|0
1653356100000|2022-05-24 01:35:00|149.88|147.08|150.42|147.62|150.61|147.81|149.52|146.72|0
1653356400000|2022-05-24 01:40:00|150.38|147.58|150.92|148.12|151.24|148.44|150.38|147.58|0
1653356700000|2022-05-24 01:45:00|150.88|148.08|150.87|148.07|151.06|148.26|150.6|147.8|0
1653357000000|2022-05-24 01:50:00|150.83|148.03|151.51|148.71|151.6|148.8|150.33|147.53|0
1653357300000|2022-05-24 01:55:00|151.6|148.8|150.23|147.43|151.69|148.89|150.23|147.43|0
1653357600000|2022-05-24 02:00:00|150.32|147.52|149.96|147.16|150.51|147.71|149.24|146.44|0
1653357900000|2022-05-24 02:05:00|149.91|147.11|149.68|146.88|150.14|147.34|149.41|146.61|0
1653358200000|2022-05-24 02:10:00|149.59|146.79|149.59|146.79|150|147.2|149.41|146.61|0
1653358500000|2022-05-24 02:15:00|149.64|146.84|148.87|146.07|149.77|146.97|148.78|145.98|0
1653358800000|2022-05-24 02:20:00|148.96|146.16|149.27|146.47|149.45|146.65|148.78|145.98|0
1653359100000|2022-05-24 02:25:00|149.32|146.52|149.04|146.24|149.59|146.79|148.86|146.06|0
1653359400000|2022-05-24 02:30:00|149.13|146.33|149.4|146.6|149.4|146.6|148.95|146.15|0
1653359700000|2022-05-24 02:35:00|149.58|146.78|149.13|146.33|149.67|146.87|149.13|146.33|0
1653360000000|2022-05-24 02:40:00|149.17|146.37|149.04|146.24|149.22|146.42|148.77|145.97|0
1653360300000|2022-05-24 02:45:00|148.95|146.15|148.67|145.87|148.95|146.15|148.23|145.43|0
1653360600000|2022-05-24 02:50:00|148.72|145.92|149.03|146.23|149.03|146.23|148.67|145.87|0
1653360900000|2022-05-24 02:55:00|148.94|146.14|149.39|146.59|149.48|146.68|148.94|146.14|0
1653361200000|2022-05-24 03:00:00|149.35|146.55|149.12|146.32|149.48|146.68|149.03|146.23|0
1653361500000|2022-05-24 03:05:00|149.21|146.41|149.48|146.68|149.48|146.68|148.94|146.14|0
1653361800000|2022-05-24 03:10:00|149.57|146.77|149.48|146.68|149.57|146.77|149.3|146.5|0
1653362100000|2022-05-24 03:15:00|149.39|146.59|149.2|146.4|149.48|146.68|149.11|146.31|0
1653362400000|2022-05-24 03:20:00|149.29|146.49|148.61|145.81|149.29|146.49|148.57|145.77|0
1653362700000|2022-05-24 03:25:00|148.66|145.86|148.61|145.81|148.66|145.86|148.3|145.5|0
1653363000000|2022-05-24 03:30:00|148.57|145.77|148.66|145.86|148.93|146.13|148.57|145.77|0
1653363300000|2022-05-24 03:35:00|148.75|145.95|148.65|145.85|148.75|145.95|148.47|145.67|0
1653363600000|2022-05-24 03:40:00|148.61|145.81|148.56|145.76|148.74|145.94|148.47|145.67|0
1653363900000|2022-05-24 03:45:00|148.6|145.8|148.87|146.07|148.87|146.07|148.56|145.76|0
1653364200000|2022-05-24 03:50:00|148.92|146.12|149.46|146.66|149.55|146.75|148.47|145.67|0
1653364500000|2022-05-24 03:55:00|149.37|146.57|149.68|146.88|149.96|147.16|149.37|146.57|0
1653364800000|2022-05-24 04:00:00|149.64|146.84|149.82|147.02|149.95|147.15|149.55|146.75|0
1653365100000|2022-05-24 04:05:00|149.86|147.06|149.82|147.02|150|147.2|149.73|146.93|0
1653365400000|2022-05-24 04:10:00|149.91|147.11|149.36|146.56|149.91|147.11|149.09|146.29|0
1653365700000|2022-05-24 04:15:00|149.27|146.47|148.73|145.93|149.27|146.47|148.73|145.93|0
1653366000000|2022-05-24 04:20:00|148.77|145.97|148.95|146.15|149.09|146.29|148.73|145.93|0
1653366300000|2022-05-24 04:25:00|148.91|146.11|148.81|146.01|148.91|146.11|148.72|145.92|0
1653366600000|2022-05-24 04:30:00|148.77|145.97|148.54|145.74|148.9|146.1|148.31|145.51|0
1653366900000|2022-05-24 04:35:00|148.49|145.69|148.72|145.92|148.81|146.01|148.45|145.65|0
1653367200000|2022-05-24 04:40:00|148.76|145.96|148.36|145.56|148.81|146.01|148.31|145.51|0
1653367500000|2022-05-24 04:45:00|148.27|145.47|147.01|144.21|148.36|145.56|146.96|144.16|0
1653367800000|2022-05-24 04:50:00|146.92|144.12|147.45|144.65|147.77|144.97|146.83|144.03|0
1653368100000|2022-05-24 04:55:00|147.54|144.74|147.18|144.38|147.63|144.83|146.82|144.02|0
1653368400000|2022-05-24 05:00:00|147.09|144.29|146.91|144.11|147.27|144.47|146.11|143.31|0
1653368700000|2022-05-24 05:05:00|146.86|144.06|147.72|144.92|147.72|144.92|146.78|143.98|0
1653369000000|2022-05-24 05:10:00|147.81|145.01|146.01|143.21|147.99|145.19|145.92|143.12|0
1653369300000|2022-05-24 05:15:00|145.12|142.32|146.91|144.11|147.08|144.28|145.12|142.32|0
1653369600000|2022-05-24 05:20:00|146.99|144.19|146.32|143.52|147.17|144.37|146.1|143.3|0
1653369900000|2022-05-24 05:25:00|146.37|143.57|145.47|142.67|146.77|143.97|145.38|142.58|0
1653370200000|2022-05-24 05:30:00|145.56|142.76|145.96|143.16|146.01|143.21|145.12|142.32|0
1653370500000|2022-05-24 05:35:00|146.01|143.21|144.58|141.78|146.27|143.47|143.43|140.63|0
1653370800000|2022-05-24 05:40:00|144.49|141.69|143.08|140.28|144.54|141.74|143.08|140.28|0
1653371100000|2022-05-24 05:45:00|142.99|140.19|143.52|140.72|143.96|141.16|142.99|140.19|0
1653371400000|2022-05-24 05:50:00|143.43|140.63|143.16|140.36|143.43|140.63|142.64|139.84|0
1653371700000|2022-05-24 05:55:00|143.21|140.41|143.25|140.45|143.52|140.72|142.81|140.01|0
1653372000000|2022-05-24 06:00:00|143.2|140.4|144.31|141.51|144.39|141.59|142.37|139.57|0
1653372300000|2022-05-24 06:05:00|144.39|141.59|143.42|140.62|144.66|141.86|143.33|140.53|0
1653372600000|2022-05-24 06:10:00|143.6|140.8|143.55|140.75|143.77|140.97|143.07|140.27|0
1653372900000|2022-05-24 06:15:00|143.68|140.88|143.15|140.35|144.12|141.32|143.06|140.26|0
1653373200000|2022-05-24 06:20:00|143.06|140.26|143.68|140.88|144.12|141.32|142.8|140|0
1653373500000|2022-05-24 06:25:00|143.59|140.79|143.54|140.74|143.81|141.01|143.41|140.61|0
1653373800000|2022-05-24 06:30:00|143.28|140.48|143.45|140.65|144.03|141.23|143.28|140.48|0
1653374100000|2022-05-24 06:35:00|143.5|140.7|141.52|138.72|143.71|140.91|138.23|135.43|0
1653374400000|2022-05-24 06:40:00|141.61|138.81|141.17|138.37|141.78|138.98|141.04|138.24|0
1653374700000|2022-05-24 06:45:00|141.08|138.28|141.12|138.32|141.34|138.54|140.56|137.76|0
1653375000000|2022-05-24 06:50:00|141.08|138.28|142.65|139.85|142.74|139.94|141.08|138.28|0
1653375300000|2022-05-24 06:55:00|142.61|139.81|142.69|139.89|143.09|140.29|142.12|139.32|0
1653375600000|2022-05-24 07:00:00|142.56|139.76|143.92|141.12|144.5|141.7|142.56|139.76|0
1653375900000|2022-05-24 07:05:00|143.72|141.32|141.92|139.52|143.72|141.32|141.92|139.52|0
1653376200000|2022-05-24 07:10:00|141.7|139.3|143.1|140.7|143.46|141.06|141.09|138.69|0
1653376500000|2022-05-24 07:15:00|143.19|140.79|143.49|141.09|144.38|141.98|142.93|140.53|0
1653376800000|2022-05-24 07:20:00|143.41|141.01|143.62|141.22|144.11|141.71|143.01|140.61|0
1653377100000|2022-05-24 07:25:00|143.58|141.18|143.27|140.87|144.29|141.89|142|139.6|0
1653377400000|2022-05-24 07:30:00|143.67|141.27|143.88|141.48|145.7|143.3|143.58|141.18|0
1653377700000|2022-05-24 07:35:00|143.93|141.53|141.56|139.16|143.97|141.57|140.95|138.55|0
1653378000000|2022-05-24 07:40:00|141.42|139.02|140.16|137.76|141.56|139.16|139.34|136.94|0
1653378300000|2022-05-24 07:45:00|139.99|137.59|140.33|137.93|140.94|138.54|139.17|136.77|0
1653378600000|2022-05-24 07:50:00|140.2|137.8|141.55|139.15|141.55|139.15|139.73|137.33|0
1653378900000|2022-05-24 07:55:00|141.51|139.11|143.34|140.94|143.48|141.08|141.29|138.89|0
1653379200000|2022-05-24 08:00:00|143.26|140.86|142.77|140.37|144.1|141.7|142.25|139.85|0
1653379500000|2022-05-24 08:05:00|142.9|140.5|143.3|140.9|143.43|141.03|142.25|139.85|0
1653379800000|2022-05-24 08:10:00|143.21|140.81|144.18|141.78|144.44|142.04|142.68|140.28|0
1653380100000|2022-05-24 08:15:00|144.09|141.69|142.9|140.5|144.13|141.73|142.07|139.67|0
1653380400000|2022-05-24 08:20:00|142.85|140.45|143.56|141.16|143.73|141.33|141.72|139.32|0
1653380700000|2022-05-24 08:25:00|143.47|141.07|143.64|141.24|143.69|141.29|142.72|140.32|0
1653381000000|2022-05-24 08:30:00|143.6|141.2|143.15|140.75|143.99|141.59|142.8|140.4|0
1653381300000|2022-05-24 08:35:00|143.2|140.8|143.37|140.97|143.37|140.97|142.06|139.66|0
1653381600000|2022-05-24 08:40:00|143.2|140.8|141.97|139.57|143.29|140.89|141.97|139.57|0
1653381900000|2022-05-24 08:45:00|141.88|139.48|142.49|140.09|143.02|140.62|141.71|139.31|0
1653382200000|2022-05-24 08:50:00|142.4|140|139.63|137.23|142.4|140|139.11|136.71|0
1653382500000|2022-05-24 08:55:00|139.59|137.19|139.55|137.15|140.24|137.84|139.07|136.67|0
1653382800000|2022-05-24 09:00:00|139.63|137.23|139.8|137.4|140.45|138.05|139.59|137.19|0
1653383100000|2022-05-24 09:05:00|139.84|137.44|139.89|137.49|140.15|137.75|139.37|136.97|0
1653383400000|2022-05-24 09:10:00|140.06|137.66|140.67|138.27|141.02|138.62|139.54|137.14|0
1653383700000|2022-05-24 09:15:00|140.75|138.35|139.88|137.48|140.97|138.57|139.88|137.48|0
1653384000000|2022-05-24 09:20:00|140.14|137.74|140.23|137.83|140.84|138.44|140.14|137.74|0
1653384300000|2022-05-24 09:25:00|140.14|137.74|141.36|138.96|141.71|139.31|140.01|137.61|0
1653384600000|2022-05-24 09:30:00|141.49|139.09|141.71|139.31|141.71|139.31|140.75|138.35|0
1653384900000|2022-05-24 09:35:00|141.66|139.26|142.14|139.74|142.32|139.92|141.4|139|0
1653385200000|2022-05-24 09:40:00|142.32|139.92|141.96|139.56|142.41|140.01|141.7|139.3|0
1653385500000|2022-05-24 09:45:00|142.01|139.61|143.1|140.7|143.1|140.7|141.88|139.48|0
1653385800000|2022-05-24 09:50:00|142.93|140.53|143.41|141.01|143.63|141.23|142.84|140.44|0
1653386100000|2022-05-24 09:55:00|143.45|141.05|143.76|141.36|144.6|142.2|143.45|141.05|0
1653386400000|2022-05-24 10:00:00|143.81|141.41|142.92|140.52|143.89|141.49|142.61|140.21|0
1653386700000|2022-05-24 10:05:00|142.88|140.48|144.33|141.93|144.46|142.06|142.48|140.08|0
1653387000000|2022-05-24 10:10:00|144.37|141.97|144.15|141.75|144.91|142.51|143.89|141.49|0
1653387300000|2022-05-24 10:15:00|144.24|141.84|145.52|143.12|145.66|143.26|144.15|141.75|0
1653387600000|2022-05-24 10:20:00|145.48|143.08|145.57|143.17|146.46|144.06|145.26|142.86|0
1653387900000|2022-05-24 10:25:00|145.48|143.08|145.7|143.3|145.75|143.35|144.68|142.28|0
1653388200000|2022-05-24 10:30:00|145.57|143.17|145.3|142.9|146.19|143.79|145.3|142.9|0
1653388500000|2022-05-24 10:35:00|145.21|142.81|144.85|142.45|145.21|142.81|144.45|142.05|0
1653388800000|2022-05-24 10:40:00|144.76|142.36|144.8|142.4|145.3|142.9|144.54|142.14|0
1653389100000|2022-05-24 10:45:00|144.76|142.36|144.58|142.18|145.16|142.76|144.32|141.92|0
1653389400000|2022-05-24 10:50:00|144.54|142.14|144.67|142.27|144.94|142.54|144.09|141.69|0
1653389700000|2022-05-24 10:55:00|144.58|142.18|144.35|141.95|145.29|142.89|144.35|141.95|0
1653390000000|2022-05-24 11:00:00|144.49|142.09|146.15|143.75|146.51|144.11|144.49|142.09|0
1653390300000|2022-05-24 11:05:00|146.24|143.84|148.93|146.53|148.93|146.53|146.24|143.84|0
1653390600000|2022-05-24 11:10:00|148.75|146.35|147.85|145.45|148.75|146.35|147.67|145.27|0
1653390900000|2022-05-24 11:15:00|147.76|145.36|148.48|146.08|148.57|146.17|147.35|144.95|0
1653391200000|2022-05-24 11:20:00|148.57|146.17|147.3|144.9|148.66|146.26|147.3|144.9|0
1653391500000|2022-05-24 11:25:00|147.39|144.99|148.2|145.8|148.33|145.93|147.21|144.81|0
1653391800000|2022-05-24 11:30:00|148.11|145.71|148.65|146.25|148.74|146.34|147.93|145.53|0
1653392100000|2022-05-24 11:35:00|148.56|146.16|146.4|144|148.92|146.52|146.09|143.69|0
1653392400000|2022-05-24 11:40:00|146.27|143.87|147.21|144.81|147.39|144.99|145.69|143.29|0
1653392700000|2022-05-24 11:45:00|146.98|144.58|146.49|144.09|147.3|144.9|146.13|143.73|0
1653393000000|2022-05-24 11:50:00|146.62|144.22|145.51|143.11|146.62|144.22|145.28|142.88|0
1653393300000|2022-05-24 11:55:00|145.6|143.2|145.5|143.1|145.6|143.2|144.71|142.31|0
1653393600000|2022-05-24 12:00:00|145.59|143.19|146.22|143.82|146.22|143.82|144.53|142.13|0
1653393900000|2022-05-24 12:05:00|146.13|143.73|143.55|141.15|146.13|143.73|143.29|140.89|0
1653394200000|2022-05-24 12:10:00|143.6|141.2|144.26|141.86|144.74|142.34|143.55|141.15|0
1653394500000|2022-05-24 12:15:00|144.17|141.77|144.01|141.61|144.7|142.3|143.66|141.26|0
1653394800000|2022-05-24 12:20:00|144.1|141.7|143.31|140.91|144.1|141.7|142.87|140.47|0
1653395100000|2022-05-24 12:25:00|143.22|140.82|144.32|141.92|144.81|142.41|143.22|140.82|0
1653395400000|2022-05-24 12:30:00|144.45|142.05|145.34|142.94|145.87|143.47|143.57|141.17|0
1653395700000|2022-05-24 12:35:00|145.25|142.85|146.18|143.78|146.94|144.54|144.94|142.54|0
1653396000000|2022-05-24 12:40:00|146.14|143.74|146.4|144|147.21|144.81|146.05|143.65|0
1653396300000|2022-05-24 12:45:00|146.49|144.09|147.03|144.63|147.12|144.72|146.31|143.91|0
1653396600000|2022-05-24 12:50:00|147.12|144.72|146.8|144.4|147.93|145.53|146.76|144.36|0
1653396900000|2022-05-24 12:55:00|146.76|144.36|146.58|144.18|147.21|144.81|146.31|143.91|0
1653397200000|2022-05-24 13:00:00|146.67|144.27|145.86|143.46|146.85|144.45|145.06|142.66|0
1653397500000|2022-05-24 13:05:00|145.68|143.28|145.5|143.1|146.31|143.91|145.19|142.79|0
1653397800000|2022-05-24 13:10:00|145.41|143.01|146.39|143.99|146.48|144.08|145.41|143.01|0
1653398100000|2022-05-24 13:15:00|146.52|144.12|146.39|143.99|146.93|144.53|145.94|143.54|0
1653398400000|2022-05-24 13:20:00|146.3|143.9|146.84|144.44|147.55|145.15|146.3|143.9|0
1653398700000|2022-05-24 13:25:00|146.66|144.26|144.78|142.38|146.66|144.26|144.52|142.12|0
1653399000000|2022-05-24 13:30:00|145.05|142.65|143.54|141.14|148.18|145.78|142.31|139.91|0
1653399300000|2022-05-24 13:35:00|143.01|140.61|141.17|138.77|143.94|141.54|140.91|138.51|0
1653399600000|2022-05-24 13:40:00|140.73|138.33|141.54|139.14|142.51|140.11|140.58|138.18|0
1653399900000|2022-05-24 13:45:00|140.97|138.57|140.49|138.09|143.56|141.16|139.79|137.39|0
1653400200000|2022-05-24 13:50:00|140.31|137.91|140.14|137.74|143.21|140.81|139.62|137.22|0
1653400500000|2022-05-24 13:55:00|140.23|137.83|137.97|135.57|140.4|138|137.97|135.57|0
1653400800000|2022-05-24 14:00:00|137.76|135.36|135.83|133.43|138.32|135.92|134.19|131.79|0
1653401100000|2022-05-24 14:05:00|135.58|133.18|133.04|130.64|136.77|134.37|132.66|130.26|0
1653401400000|2022-05-24 14:10:00|132.96|130.56|130.04|127.64|133.63|131.23|129.62|127.22|0
1653401700000|2022-05-24 14:15:00|130.12|127.72|127.41|125.01|130.12|127.72|127|124.6|0
1653402000000|2022-05-24 14:20:00|127.24|124.84|129.13|126.73|131.45|129.05|127.24|124.84|0
1653402300000|2022-05-24 14:25:00|129.04|126.64|134.42|132.02|134.5|132.1|128.14|125.74|0
1653402600000|2022-05-24 14:30:00|134.17|131.77|131.99|129.59|134.17|131.77|131.58|129.18|0
1653402900000|2022-05-24 14:35:00|131.66|129.26|132.82|130.42|134|131.6|131.08|128.68|0
1653403200000|2022-05-24 14:40:00|132.41|130.01|132.24|129.84|134.08|131.68|130.5|128.1|0
1653403500000|2022-05-24 14:45:00|131.99|129.59|128.53|126.13|133.74|131.34|128.36|125.96|0
1653403800000|2022-05-24 14:50:00|128.45|126.05|128.93|126.53|130.17|127.77|127.71|125.31|0
1653404100000|2022-05-24 14:55:00|128.69|126.29|131.24|128.84|131.32|128.92|128.28|125.88|0
1653404400000|2022-05-24 15:00:00|131.07|128.67|131.2|128.8|133.64|131.24|130.66|128.26|0
1653404700000|2022-05-24 15:05:00|130.91|128.51|131.49|129.09|132.66|130.26|130.25|127.85|0
1653405000000|2022-05-24 15:10:00|131.57|129.17|130.41|128.01|132.15|129.75|129.83|127.43|0
1653405300000|2022-05-24 15:15:00|130.58|128.18|129.67|127.27|133.66|131.26|129.26|126.86|0
1653405600000|2022-05-24 15:20:00|129.58|127.18|130.99|128.59|131.9|129.5|128.44|126.04|0
1653405900000|2022-05-24 15:25:00|131.19|128.79|132.48|130.08|132.56|130.16|130.49|128.09|0
1653406200000|2022-05-24 15:30:00|132.44|130.04|132.06|129.66|133.32|130.92|130.57|128.17|0
1653406500000|2022-05-24 15:35:00|131.89|129.49|131.81|129.41|132.89|130.49|130.57|128.17|0
1653406800000|2022-05-24 15:40:00|131.89|129.49|134.91|132.51|134.99|132.59|131.56|129.16|0
1653407100000|2022-05-24 15:45:00|134.65|132.25|138.58|136.18|142.02|139.62|134.65|132.25|0
1653407400000|2022-05-24 15:50:00|138.84|136.44|136.7|134.3|138.84|136.44|136.44|134.04|0
1653407700000|2022-05-24 15:55:00|136.95|134.55|137.46|135.06|139.96|137.56|136.44|134.04|0
1653408000000|2022-05-24 16:00:00|137.38|134.98|137.55|135.15|138.06|135.66|135.67|133.27|0
1653408300000|2022-05-24 16:05:00|137.63|135.23|139.87|137.47|139.87|137.47|136.52|134.12|0
1653408600000|2022-05-24 16:10:00|139.79|137.39|140.87|138.47|140.95|138.55|138.09|135.69|0
1653408900000|2022-05-24 16:15:00|141.22|138.82|142.4|140|144.6|142.2|141.22|138.82|0
1653409200000|2022-05-24 16:20:00|142.22|139.82|140.56|138.16|142.22|139.82|140.13|137.73|0
1653409500000|2022-05-24 16:25:00|140.82|138.42|139.35|136.95|141.43|139.03|139.09|136.69|0
1653409800000|2022-05-24 16:30:00|139.26|136.86|136.85|134.45|140.34|137.94|136.6|134.2|0
1653410100000|2022-05-24 16:35:00|136.94|134.54|134.39|131.99|137.2|134.8|134.05|131.65|0
1653410400000|2022-05-24 16:40:00|134.65|132.25|134.47|132.07|135.32|132.92|134.31|131.91|0
1653410700000|2022-05-24 16:45:00|134.39|131.99|136.74|134.34|137.25|134.85|133.77|131.37|0
1653411000000|2022-05-24 16:50:00|136.83|134.43|136.74|134.34|137.34|134.94|135.98|133.58|0
1653411300000|2022-05-24 16:55:00|137.17|134.77|138.45|136.05|140.43|138.03|137.17|134.77|0
1653411600000|2022-05-24 17:00:00|137.59|135.19|133.61|131.21|137.89|135.49|133.61|131.21|0
1653411900000|2022-05-24 17:05:00|133.44|131.04|134.7|132.3|135.38|132.98|133.44|131.04|0
1653412200000|2022-05-24 17:10:00|134.45|132.05|135.21|132.81|135.97|133.57|134.03|131.63|0
1653412500000|2022-05-24 17:15:00|135.04|132.64|135.97|133.57|137.28|134.88|134.28|131.88|0
1653412800000|2022-05-24 17:20:00|136.13|133.73|135.37|132.97|136.3|133.9|134.27|131.87|0
1653413100000|2022-05-24 17:25:00|135.29|132.89|137.66|135.26|138.05|135.65|134.61|132.21|0
1653413400000|2022-05-24 17:30:00|137.15|134.75|136.3|133.9|137.24|134.84|134.86|132.46|0
1653413700000|2022-05-24 17:35:00|136.55|134.15|139.55|137.15|139.81|137.41|136.13|133.73|0
1653414000000|2022-05-24 17:40:00|139.64|137.24|140.54|138.14|143.56|141.16|139.64|137.24|0
1653414300000|2022-05-24 17:45:00|140.37|137.97|140.8|138.4|142.9|140.5|139.41|137.01|0
1653414600000|2022-05-24 17:50:00|141.15|138.75|141.84|139.44|142.72|140.32|140.36|137.96|0
1653414900000|2022-05-24 17:55:00|142.19|139.79|141.49|139.09|143.42|141.02|140.97|138.57|0
1653415200000|2022-05-24 18:00:00|141.62|139.22|138.97|136.57|142.19|139.79|138.97|136.57|0
1653415500000|2022-05-24 18:05:00|139.23|136.83|144.03|141.63|145.1|142.7|138.89|136.49|0
1653415800000|2022-05-24 18:10:00|143.94|141.54|144.6|142.2|147.77|145.37|143.77|141.37|0
1653416100000|2022-05-24 18:15:00|144.74|142.34|142.25|139.85|145.57|143.17|141.29|138.89|0
1653416400000|2022-05-24 18:20:00|142.07|139.67|144.53|142.13|144.53|142.13|140.42|138.02|0
1653416700000|2022-05-24 18:25:00|144.45|142.05|143.65|141.25|145.95|143.55|143.65|141.25|0
1653417000000|2022-05-24 18:30:00|143.21|140.81|145.59|143.19|145.77|143.37|142.55|140.15|0
1653417300000|2022-05-24 18:35:00|145.51|143.11|146.84|144.44|147.29|144.89|144.71|142.31|0
1653417600000|2022-05-24 18:40:00|147.15|144.75|141.71|139.31|147.38|144.98|141.63|139.23|0
1653417900000|2022-05-24 18:45:00|141.36|138.96|139.19|136.79|142.02|139.62|138.07|135.67|0
1653418200000|2022-05-24 18:50:00|138.85|136.45|137.99|135.59|139.45|137.05|137.73|135.33|0
1653418500000|2022-05-24 18:55:00|137.9|135.5|139.53|137.13|139.97|137.57|136.87|134.47|0
1653418800000|2022-05-24 19:00:00|139.1|136.7|143.28|140.88|143.72|141.32|139.1|136.7|0
1653419100000|2022-05-24 19:05:00|143.02|140.62|143.1|140.7|144.96|142.56|142.67|140.27|0
1653419400000|2022-05-24 19:10:00|143.37|140.97|145.19|142.79|145.49|143.09|143.19|140.79|0
1653419700000|2022-05-24 19:15:00|145.46|143.06|144.66|142.26|146.79|144.39|144.17|141.77|0
1653420000000|2022-05-24 19:20:00|144.75|142.35|146.34|143.94|147.14|144.74|142.29|139.89|0
1653420300000|2022-05-24 19:25:00|146.07|143.67|147.59|145.19|148.12|145.72|145.05|142.65|0
1653420600000|2022-05-24 19:30:00|147.81|145.41|148.03|145.63|148.48|146.08|146.87|144.47|0
1653420900000|2022-05-24 19:35:00|148.39|145.99|154.39|151.99|156.52|154.12|148.3|145.9|0
1653421200000|2022-05-24 19:40:00|154.48|152.08|151.5|149.1|156.13|153.73|151|148.6|0
1653421500000|2022-05-24 19:45:00|151.05|148.65|152.14|149.74|155.08|152.68|151.05|148.65|0
1653421800000|2022-05-24 19:50:00|152.78|150.38|148.15|145.75|153.51|151.11|148.15|145.75|0
1653422100000|2022-05-24 19:55:00|147.97|145.57|149.18|146.78|150.5|148.1|147.53|145.13|0
1653422400000|2022-05-24 20:00:00|149.54|147.14|153.04|150.64|154.23|151.83|149.54|147.14|0
1653422700000|2022-05-24 20:05:00|152.95|150.55|152.76|150.36|153.04|150.64|152.3|149.9|0
1653423000000|2022-05-24 20:10:00|152.53|150.13|153.31|150.91|153.31|150.91|152.25|149.85|0
1653423300000|2022-05-24 20:15:00|153.17|150.77|153.23|150.43|153.69|150.89|152.96|150.16|0
1653423600000|2022-05-24 20:20:00|153.05|150.25|151.13|148.33|153.14|150.34|150.49|147.69|0
1653423900000|2022-05-24 20:25:00|151.04|148.24|151.85|149.05|151.9|149.1|150.95|148.15|0
1653424200000|2022-05-24 20:30:00|151.95|149.15|151.85|149.05|152.08|149.28|151.67|148.87|0
1653424500000|2022-05-24 20:35:00|152.03|149.23|152.03|149.23|152.22|149.42|151.85|149.05|0
1653424800000|2022-05-24 20:40:00|152.22|149.42|152.3|149.5|152.58|149.78|152.12|149.32|0
1653425100000|2022-05-24 20:45:00|152.49|149.69|153.22|150.42|153.4|150.6|152.3|149.5|0
1653425400000|2022-05-24 20:50:00|153.4|150.6|153.68|150.88|153.68|150.88|153.22|150.42|0
1653425700000|2022-05-24 20:55:00|153.58|150.78|154.09|151.29|154.73|151.93|153.58|150.78|0
1653426000000|2022-05-24 21:00:00|154.18|151.38|154.19|151.39|154.25|151.45|153.98|151.18|0
1653426300000|2022-05-24 21:05:00|154.07|151.27|154.1|151.3|154.1|151.3|153.91|151.11|0
1653426600000|2022-05-24 21:10:00|154.02|151.22|154.03|151.23|154.15|151.35|153.97|151.17|0
1653426900000|2022-05-24 21:15:00|154.11|151.31|154.32|151.52|154.4|151.6|153.99|151.19|0
1653427200000|2022-05-24 21:20:00|154.27|151.47|154.21|151.41|154.28|151.48|154.02|151.22|0
1653427500000|2022-05-24 21:25:00|154.2|151.4|154.21|151.41|154.3|151.5|154.16|151.36|0
1653427800000|2022-05-24 21:30:00|154.01|151.21|154.15|151.35|154.17|151.37|154.01|151.21|0
1653428100000|2022-05-24 21:35:00|154.22|151.42|154.23|151.43|154.29|151.49|154.22|151.42|0
1653428400000|2022-05-24 21:40:00|154.29|151.49|154.26|151.46|154.3|151.5|154.26|151.46|0
1653428700000|2022-05-24 21:45:00|154.27|151.47|153.97|151.17|154.27|151.47|153.97|151.17|0
1653429000000|2022-05-24 21:50:00|154.08|151.28|154.33|151.53|154.33|151.53|154.08|151.28|0
1653429300000|2022-05-24 21:55:00|154.36|151.56|154.21|151.41|154.36|151.56|154.16|151.36|0
1653429600000|2022-05-24 22:00:00|154.24|151.44|155.03|152.23|155.22|152.42|154.24|151.44|0
1653429900000|2022-05-24 22:05:00|154.98|152.18|155.12|152.32|155.35|152.55|154.75|151.95|0
1653430200000|2022-05-24 22:10:00|155.21|152.41|157.3|154.5|157.39|154.59|155.12|152.32|0
1653430500000|2022-05-24 22:15:00|157.35|154.55|157.81|155.01|158.19|155.39|157.25|154.45|0
1653430800000|2022-05-24 22:20:00|157.67|154.87|157.62|154.82|157.81|155.01|156.88|154.08|0
1653431100000|2022-05-24 22:25:00|157.67|154.87|157.62|154.82|158.09|155.29|157.44|154.64|0
1653431400000|2022-05-24 22:30:00|157.53|154.73|158.09|155.29|158.09|155.29|157.15|154.35|0
1653431700000|2022-05-24 22:35:00|158.18|155.38|158.18|155.38|158.65|155.85|158.09|155.29|0
1653432000000|2022-05-24 22:40:00|158.13|155.33|157.71|154.91|158.37|155.57|157.62|154.82|0
1653432300000|2022-05-24 22:45:00|157.62|154.82|157.57|154.77|157.71|154.91|157.15|154.35|0
1653432600000|2022-05-24 22:50:00|157.52|154.72|157.14|154.34|157.56|154.76|156.96|154.16|0
1653432900000|2022-05-24 22:55:00|157.1|154.3|157.42|154.62|157.66|154.86|157.1|154.3|0
1653433200000|2022-05-24 23:00:00|157.65|154.85|157.7|154.9|157.84|155.04|157.42|154.62|0
1653433500000|2022-05-24 23:05:00|157.89|155.09|158.45|155.65|158.73|155.93|157.89|155.09|0
1653433800000|2022-05-24 23:10:00|158.35|155.55|159.01|156.21|159.1|156.3|158.35|155.55|0
1653434100000|2022-05-24 23:15:00|158.96|156.16|158.73|155.93|159.01|156.21|158.63|155.83|0
1653434400000|2022-05-24 23:20:00|158.82|156.02|158.82|156.02|158.91|156.11|158.72|155.92|0
1653434700000|2022-05-24 23:25:00|158.91|156.11|158.25|155.45|159.1|156.3|158.2|155.4|0
1653435000000|2022-05-24 23:30:00|158.35|155.55|158.53|155.73|158.91|156.11|158.35|155.55|0
1653435300000|2022-05-24 23:35:00|158.63|155.83|158.25|155.45|158.63|155.83|158.15|155.35|0
1653435600000|2022-05-24 23:40:00|158.2|155.4|157.78|154.98|158.25|155.45|157.78|154.98|0
1653435900000|2022-05-24 23:45:00|157.68|154.88|157.03|154.23|157.68|154.88|156.94|154.14|0
1653436200000|2022-05-24 23:50:00|156.98|154.18|156.65|153.85|157.21|154.41|156.65|153.85|0
1653436500000|2022-05-24 23:55:00|156.56|153.76|157.3|154.5|157.3|154.5|156.56|153.76|0
1653436800000|2022-05-25 00:00:00|157.21|154.41|156|153.2|157.21|154.41|155.91|153.11|0
1653437100000|2022-05-25 00:05:00|156.04|153.24|155.62|152.82|156.56|153.76|155.35|152.55|0
1653437400000|2022-05-25 00:10:00|155.53|152.73|153.32|150.52|155.53|152.73|152.77|149.97|0
1653437700000|2022-05-25 00:15:00|153.13|150.33|152.31|149.51|153.5|150.7|151.67|148.87|0
1653438000000|2022-05-25 00:20:00|152.4|149.6|152.58|149.78|152.95|150.15|151.85|149.05|0
1653438300000|2022-05-25 00:25:00|152.62|149.82|153.22|150.42|153.22|150.42|151.3|148.5|0
1653438600000|2022-05-25 00:30:00|153.4|150.6|152.85|150.05|153.86|151.06|152.67|149.87|0
1653438900000|2022-05-25 00:35:00|152.89|150.09|153.31|150.51|153.49|150.69|152.57|149.77|0
1653439200000|2022-05-25 00:40:00|153.35|150.55|154.13|151.33|154.13|151.33|153.35|150.55|0
1653439500000|2022-05-25 00:45:00|154.41|151.61|153.95|151.15|154.78|151.98|153.95|151.15|0
1653439800000|2022-05-25 00:50:00|154.04|151.24|153.76|150.96|154.59|151.79|153.67|150.87|0
1653440100000|2022-05-25 00:55:00|153.85|151.05|153.76|150.96|154.31|151.51|153.66|150.86|0
1653440400000|2022-05-25 01:00:00|153.57|150.77|154.68|151.88|154.72|151.92|153.57|150.77|0
1653440700000|2022-05-25 01:05:00|154.58|151.78|154.77|151.97|155.05|152.25|153.75|150.95|0
1653441000000|2022-05-25 01:10:00|154.86|152.06|154.58|151.78|155.27|152.47|154.12|151.32|0
1653441300000|2022-05-25 01:15:00|154.67|151.87|155.55|152.75|155.97|153.17|154.67|151.87|0
1653441600000|2022-05-25 01:20:00|155.5|152.7|154.85|152.05|155.87|153.07|154.39|151.59|0
1653441900000|2022-05-25 01:25:00|154.95|152.15|154.67|151.87|155.41|152.61|154.48|151.68|0
1653442200000|2022-05-25 01:30:00|154.76|151.96|154.94|152.14|155.04|152.24|154.39|151.59|0
1653442500000|2022-05-25 01:35:00|154.89|152.09|155.77|152.97|155.77|152.97|154.57|151.77|0
1653442800000|2022-05-25 01:40:00|155.72|152.92|155.17|152.37|155.77|152.97|155.12|152.32|0
1653443100000|2022-05-25 01:45:00|155.21|152.41|155.86|153.06|156.05|153.25|155.17|152.37|0
1653443400000|2022-05-25 01:50:00|155.91|153.11|155.3|152.5|155.95|153.15|155.21|152.41|0
1653443700000|2022-05-25 01:55:00|155.21|152.41|155.67|152.87|155.76|152.96|155.02|152.22|0
1653444000000|2022-05-25 02:00:00|155.86|153.06|157.72|154.92|157.95|155.15|155.86|153.06|0
1653444300000|2022-05-25 02:05:00|157.91|155.11|157.53|154.73|158|155.2|157.2|154.4|0
1653444600000|2022-05-25 02:10:00|157.44|154.64|156.97|154.17|157.72|154.92|156.97|154.17|0
1653444900000|2022-05-25 02:15:00|156.87|154.07|156.82|154.02|157.81|155.01|156.69|153.89|0
1653445200000|2022-05-25 02:20:00|156.87|154.07|157.06|154.26|157.43|154.63|156.78|153.98|0
1653445500000|2022-05-25 02:25:00|157.19|154.39|156.63|153.83|157.52|154.72|156.49|153.69|0
1653445800000|2022-05-25 02:30:00|156.59|153.79|156.17|153.37|156.87|154.07|155.75|152.95|0
1653446100000|2022-05-25 02:35:00|156.12|153.32|155.93|153.13|156.44|153.64|155.93|153.13|0
1653446400000|2022-05-25 02:40:00|155.88|153.08|155.47|152.67|156.03|153.23|155.42|152.62|0
1653446700000|2022-05-25 02:45:00|155.42|152.62|156.49|153.69|156.49|153.69|155|152.2|0
1653447000000|2022-05-25 02:50:00|156.58|153.78|156.21|153.41|156.77|153.97|156.11|153.31|0
1653447300000|2022-05-25 02:55:00|156.11|153.31|156.3|153.5|156.58|153.78|156.11|153.31|0
1653447600000|2022-05-25 03:00:00|156.25|153.45|156.95|154.15|157.04|154.24|156.25|153.45|0
1653447900000|2022-05-25 03:05:00|156.99|154.19|156.76|153.96|157.04|154.24|156.43|153.63|0
1653448200000|2022-05-25 03:10:00|156.85|154.05|157.69|154.89|157.69|154.89|156.66|153.86|0
1653448500000|2022-05-25 03:15:00|157.73|154.93|157.03|154.23|157.78|154.98|157.03|154.23|0
1653448800000|2022-05-25 03:20:00|156.94|154.14|157.22|154.42|157.26|154.46|156.57|153.77|0
1653449100000|2022-05-25 03:25:00|157.26|154.46|157.31|154.51|157.59|154.79|156.94|154.14|0
1653449400000|2022-05-25 03:30:00|157.4|154.6|158.52|155.72|158.52|155.72|157.35|154.55|0
1653449700000|2022-05-25 03:35:00|158.43|155.63|158.71|155.91|158.9|156.1|158.15|155.35|0
1653450000000|2022-05-25 03:40:00|158.8|156|159.37|156.57|159.46|156.66|158.52|155.72|0
1653450300000|2022-05-25 03:45:00|159.46|156.66|159.46|156.66|159.55|156.75|159.27|156.47|0
1653450600000|2022-05-25 03:50:00|159.36|156.56|159.46|156.66|159.5|156.7|159.36|156.56|0
1653450900000|2022-05-25 03:55:00|159.45|156.65|160.3|157.5|160.97|158.17|159.36|156.56|0
1653451200000|2022-05-25 04:00:00|160.35|157.55|159.83|157.03|160.4|157.6|159.73|156.93|0
1653451500000|2022-05-25 04:05:00|159.92|157.12|159.92|157.12|160.02|157.22|159.73|156.93|0
1653451800000|2022-05-25 04:10:00|159.73|156.93|158.98|156.18|159.73|156.93|158.79|155.99|0
1653452100000|2022-05-25 04:15:00|158.88|156.08|159.16|156.36|159.26|156.46|158.88|156.08|0
1653452400000|2022-05-25 04:20:00|159.21|156.41|159.35|156.55|159.63|156.83|159.16|156.36|0
1653452700000|2022-05-25 04:25:00|159.3|156.5|159.01|156.21|159.39|156.59|158.88|156.08|0
1653453000000|2022-05-25 04:30:00|159.06|156.26|159.34|156.54|159.63|156.83|159.01|156.21|0
1653453300000|2022-05-25 04:35:00|159.29|156.49|159.25|156.45|159.44|156.64|159.1|156.3|0
1653453600000|2022-05-25 04:40:00|159.15|156.35|159.25|156.45|159.34|156.54|158.96|156.16|0
1653453900000|2022-05-25 04:45:00|159.34|156.54|158.21|155.41|159.53|156.73|158.12|155.32|0
1653454200000|2022-05-25 04:50:00|158.26|155.46|158.68|155.88|158.96|156.16|158.26|155.46|0
1653454500000|2022-05-25 04:55:00|158.72|155.92|158.49|155.69|158.86|156.06|158.49|155.69|0
1653454800000|2022-05-25 05:00:00|158.39|155.59|158.62|155.82|159.24|156.44|158.25|155.45|0
1653455100000|2022-05-25 05:05:00|158.67|155.87|158.86|156.06|158.86|156.06|158.39|155.59|0
1653455400000|2022-05-25 05:10:00|158.81|156.01|159.52|156.72|159.89|157.09|158.76|155.96|0
1653455700000|2022-05-25 05:15:00|159.56|156.76|159.7|156.9|160.03|157.23|159.14|156.34|0
1653456000000|2022-05-25 05:20:00|159.65|156.85|159.42|156.62|159.79|156.99|159.32|156.52|0
1653456300000|2022-05-25 05:25:00|159.37|156.57|158.9|156.1|159.37|156.57|158.85|156.05|0
1653456600000|2022-05-25 05:30:00|158.76|155.96|158.05|155.25|158.76|155.96|157.82|155.02|0
1653456900000|2022-05-25 05:35:00|158|155.2|157.81|155.01|158.28|155.48|157.63|154.83|0
1653457200000|2022-05-25 05:40:00|157.91|155.11|157.44|154.64|157.91|155.11|156.97|154.17|0
1653457500000|2022-05-25 05:45:00|157.53|154.73|157.06|154.26|157.72|154.92|156.69|153.89|0
1653457800000|2022-05-25 05:50:00|157.16|154.36|157.2|154.4|157.39|154.59|156.6|153.8|0
1653458100000|2022-05-25 05:55:00|157.25|154.45|157.71|154.91|157.76|154.96|157.06|154.26|0
1653458400000|2022-05-25 06:00:00|157.66|154.86|156.31|153.51|158.37|155.57|156.03|153.23|0
1653458700000|2022-05-25 06:05:00|156.22|153.42|156.03|153.23|156.77|153.97|155.84|153.04|0
1653459000000|2022-05-25 06:10:00|156.07|153.27|155.47|152.67|156.4|153.6|155.29|152.49|0
1653459300000|2022-05-25 06:15:00|155.38|152.58|154.45|151.65|155.47|152.67|153.85|151.05|0
1653459600000|2022-05-25 06:20:00|154.4|151.6|154.54|151.74|155.1|152.3|154.36|151.56|0
1653459900000|2022-05-25 06:25:00|154.63|151.83|154.77|151.97|154.82|152.02|154.17|151.37|0
1653460200000|2022-05-25 06:30:00|154.72|151.92|155.18|152.38|155.18|152.38|154.08|151.28|0
1653460500000|2022-05-25 06:35:00|155.28|152.48|157.09|154.29|157.27|154.47|155.28|152.48|0
1653460800000|2022-05-25 06:40:00|157.13|154.33|158.26|155.46|158.44|155.64|156.85|154.05|0
1653461100000|2022-05-25 06:45:00|158.16|155.36|158.96|156.16|159.19|156.39|157.13|154.33|0
1653461400000|2022-05-25 06:50:00|158.72|155.92|159.38|156.58|160.04|157.24|158.44|155.64|0
1653461700000|2022-05-25 06:55:00|159.28|156.48|160.79|157.99|160.79|157.99|158.81|156.01|0
1653462000000|2022-05-25 07:00:00|160.37|157.57|157.78|154.98|160.46|157.66|157.5|154.7|0
1653462300000|2022-05-25 07:05:00|157.53|155.13|159.03|156.63|159.55|157.15|157.3|154.9|0
1653462600000|2022-05-25 07:10:00|158.89|156.49|159.17|156.77|159.55|157.15|157.9|155.5|0
1653462900000|2022-05-25 07:15:00|159.36|156.96|158.42|156.02|160.21|157.81|158.14|155.74|0
1653463200000|2022-05-25 07:20:00|158.46|156.06|157.67|155.27|158.61|156.21|156.27|153.87|0
1653463500000|2022-05-25 07:25:00|157.71|155.31|156.4|154|157.95|155.55|156.36|153.96|0
1653463800000|2022-05-25 07:30:00|156.36|153.96|155.61|153.21|156.4|154|154.97|152.57|0
1653464100000|2022-05-25 07:35:00|155.71|153.31|154.13|151.73|156.17|153.77|153.86|151.46|0
1653464400000|2022-05-25 07:40:00|154.23|151.83|154.68|152.28|155.38|152.98|154.04|151.64|0
1653464700000|2022-05-25 07:45:00|154.73|152.33|155|152.6|155.15|152.75|153.71|151.31|0
1653465000000|2022-05-25 07:50:00|154.96|152.56|155.24|152.84|155.88|153.48|154.68|152.28|0
1653465300000|2022-05-25 07:55:00|155.14|152.74|154.12|151.72|155.24|152.84|153.71|151.31|0
1653465600000|2022-05-25 08:00:00|154.17|151.77|152.79|150.39|154.86|152.46|151.74|149.34|0
1653465900000|2022-05-25 08:05:00|152.88|150.48|149.47|147.07|152.88|150.48|149.47|147.07|0
1653466200000|2022-05-25 08:10:00|149.56|147.16|150.37|147.97|150.6|148.2|149.11|146.71|0
1653466500000|2022-05-25 08:15:00|150.19|147.79|149.73|147.33|150.23|147.83|149.1|146.7|0
1653466800000|2022-05-25 08:20:00|149.64|147.24|150.46|148.06|150.68|148.28|149.37|146.97|0
1653467100000|2022-05-25 08:25:00|150.37|147.97|150.5|148.1|150.82|148.42|149.91|147.51|0
1653467400000|2022-05-25 08:30:00|150.59|148.19|151.95|149.55|152.09|149.69|150.59|148.19|0
1653467700000|2022-05-25 08:35:00|151.82|149.42|152.09|149.69|152.64|150.24|151.36|148.96|0
1653468000000|2022-05-25 08:40:00|152|149.6|152.54|150.14|152.82|150.42|152|149.6|0
1653468300000|2022-05-25 08:45:00|152.45|150.05|152.09|149.69|152.54|150.14|151.99|149.59|0
1653468600000|2022-05-25 08:50:00|152.18|149.78|152.77|150.37|153|150.6|151.72|149.32|0
1653468900000|2022-05-25 08:55:00|152.72|150.32|150.62|148.22|152.91|150.51|150.62|148.22|0
1653469200000|2022-05-25 09:00:00|150.53|148.13|149.22|146.82|150.71|148.31|148.9|146.5|0
1653469500000|2022-05-25 09:05:00|149.26|146.86|149.4|147|149.81|147.41|148.63|146.23|0
1653469800000|2022-05-25 09:10:00|149.44|147.04|147.15|144.75|149.71|147.31|147.15|144.75|0
1653470100000|2022-05-25 09:15:00|147.01|144.61|148.81|146.41|149.21|146.81|146.75|144.35|0
1653470400000|2022-05-25 09:20:00|148.85|146.45|148.81|146.41|149.08|146.68|148.18|145.78|0
1653470700000|2022-05-25 09:25:00|148.9|146.5|149.16|146.76|149.53|147.13|147.73|145.33|0
1653471000000|2022-05-25 09:30:00|149.07|146.67|150.34|147.94|150.43|148.03|148.44|146.04|0
1653471300000|2022-05-25 09:35:00|150.29|147.89|150.34|147.94|150.88|148.48|149.88|147.48|0
1653471600000|2022-05-25 09:40:00|150.43|148.03|149.7|147.3|150.52|148.12|149.61|147.21|0
1653471900000|2022-05-25 09:45:00|149.61|147.21|151.15|148.75|151.15|148.75|149.52|147.12|0
1653472200000|2022-05-25 09:50:00|151.06|148.66|152.28|149.88|152.61|150.21|150.97|148.57|0
1653472500000|2022-05-25 09:55:00|152.19|149.79|151.83|149.43|152.42|150.02|151.64|149.24|0
1653472800000|2022-05-25 10:00:00|151.69|149.29|152.6|150.2|152.88|150.48|151.64|149.24|0
1653473100000|2022-05-25 10:05:00|152.69|150.29|152.55|150.15|152.88|150.48|152.05|149.65|0
1653473400000|2022-05-25 10:10:00|152.51|150.11|151.59|149.19|153.24|150.84|151.41|149.01|0
1653473700000|2022-05-25 10:15:00|151.55|149.15|151.59|149.19|151.78|149.38|151|148.6|0
1653474000000|2022-05-25 10:20:00|151.54|149.14|152.05|149.65|152.32|149.92|151.41|149.01|0
1653474300000|2022-05-25 10:25:00|152.18|149.78|151.86|149.46|152.78|150.38|151.86|149.46|0
1653474600000|2022-05-25 10:30:00|151.77|149.37|150.58|148.18|151.86|149.46|150.4|148|0
1653474900000|2022-05-25 10:35:00|150.68|148.28|150.4|148|150.77|148.37|150.13|147.73|0
1653475200000|2022-05-25 10:40:00|150.58|148.18|151.17|148.77|151.49|149.09|150.49|148.09|0
1653475500000|2022-05-25 10:45:00|151.03|148.63|148.36|145.96|151.03|148.63|148.05|145.65|0
1653475800000|2022-05-25 10:50:00|148.23|145.83|148.41|146.01|148.77|146.37|147.51|145.11|0
1653476100000|2022-05-25 10:55:00|148.45|146.05|147.78|145.38|148.45|146.05|147.51|145.11|0
1653476400000|2022-05-25 11:00:00|147.69|145.29|148.76|146.36|149.03|146.63|147.37|144.97|0
1653476700000|2022-05-25 11:05:00|148.81|146.41|149.69|147.29|150.14|147.74|148.63|146.23|0
1653477000000|2022-05-25 11:10:00|149.6|147.2|147.93|145.53|149.6|147.2|147.49|145.09|0
1653477300000|2022-05-25 11:15:00|147.98|145.58|148.11|145.71|148.34|145.94|145.63|143.23|0
1653477600000|2022-05-25 11:20:00|148.06|145.66|146.23|143.83|148.06|145.66|146.23|143.83|0
1653477900000|2022-05-25 11:25:00|145.39|142.99|146.01|143.61|146.14|143.74|144.11|141.71|0
1653478200000|2022-05-25 11:30:00|146.05|143.65|144.99|142.59|146.76|144.36|144.9|142.5|0
1653478500000|2022-05-25 11:35:00|144.9|142.5|144.81|142.41|145.43|143.03|143.93|141.53|0
1653478800000|2022-05-25 11:40:00|145.07|142.67|143.71|141.31|145.07|142.67|143.4|141|0
1653479100000|2022-05-25 11:45:00|143.75|141.35|144.81|142.41|144.98|142.58|143.09|140.69|0
1653479400000|2022-05-25 11:50:00|144.89|142.49|146.04|143.64|146.26|143.86|144.63|142.23|0
1653479700000|2022-05-25 11:55:00|145.95|143.55|145.6|143.2|147.29|144.89|145.2|142.8|0
1653480000000|2022-05-25 12:00:00|145.69|143.29|145.42|143.02|145.77|143.37|144.67|142.27|0
1653480300000|2022-05-25 12:05:00|145.33|142.93|144.05|141.65|145.37|142.97|143.92|141.52|0
1653480600000|2022-05-25 12:10:00|144.27|141.87|145.28|142.88|145.41|143.01|143.65|141.25|0
1653480900000|2022-05-25 12:15:00|145.33|142.93|144.71|142.31|145.77|143.37|144.62|142.22|0
1653481200000|2022-05-25 12:20:00|144.62|142.22|145.59|143.19|145.76|143.36|144.62|142.22|0
1653481500000|2022-05-25 12:25:00|145.5|143.1|144.22|141.82|145.76|143.36|144.22|141.82|0
1653481800000|2022-05-25 12:30:00|144.17|141.77|146.65|144.25|147.54|145.14|142.51|140.11|0
1653482100000|2022-05-25 12:35:00|147.18|144.78|145.93|143.53|147.18|144.78|145.23|142.83|0
1653482400000|2022-05-25 12:40:00|145.85|143.45|145.44|143.04|146.64|144.24|144.78|142.38|0
1653482700000|2022-05-25 12:45:00|145.49|143.09|145.84|143.44|146.38|143.98|145.18|142.78|0
1653483000000|2022-05-25 12:50:00|145.88|143.48|145.84|143.44|148.57|146.17|145.84|143.44|0
1653483300000|2022-05-25 12:55:00|145.93|143.53|145.75|143.35|146.33|143.93|144.78|142.38|0
1653483600000|2022-05-25 13:00:00|145.84|143.44|145.49|143.09|147|144.6|145.13|142.73|0
1653483900000|2022-05-25 13:05:00|145.57|143.17|147.26|144.86|147.35|144.95|145.13|142.73|0
1653484200000|2022-05-25 13:10:00|147.17|144.77|145.75|143.35|147.17|144.77|145.48|143.08|0
1653484500000|2022-05-25 13:15:00|145.84|143.44|145.48|143.08|145.93|143.53|144.86|142.46|0
1653484800000|2022-05-25 13:20:00|145.39|142.99|147.17|144.77|147.17|144.77|145.39|142.99|0
1653485100000|2022-05-25 13:25:00|147.08|144.68|145.48|143.08|147.17|144.77|144.81|142.41|0
1653485400000|2022-05-25 13:30:00|145.43|143.03|150.4|148|151.12|148.72|144.59|142.19|0
1653485700000|2022-05-25 13:35:00|150.76|148.36|153.43|151.03|154.99|152.59|149.81|147.41|0
1653486000000|2022-05-25 13:40:00|153.84|151.44|153.6|151.2|154.58|152.18|150.5|148.1|0
1653486300000|2022-05-25 13:45:00|154.61|152.21|149.82|147.42|156.46|154.06|149.14|146.74|0
1653486600000|2022-05-25 13:50:00|149.46|147.06|152.5|150.1|153.14|150.74|149.46|147.06|0
1653486900000|2022-05-25 13:55:00|152.72|150.32|154.53|152.13|155.27|152.87|152.04|149.64|0
1653487200000|2022-05-25 14:00:00|154.39|151.99|154.89|152.49|156.19|153.79|152.56|150.16|0
1653487500000|2022-05-25 14:05:00|154.99|152.59|153.01|150.61|154.99|152.59|151.06|148.66|0
1653487800000|2022-05-25 14:10:00|153.24|150.84|156.37|153.97|156.74|154.34|151.64|149.24|0
1653488100000|2022-05-25 14:15:00|156.28|153.88|156.54|154.14|157.84|155.44|153.49|151.09|0
1653488400000|2022-05-25 14:20:00|156.63|154.23|156.91|154.51|158.03|155.63|155.52|153.12|0
1653488700000|2022-05-25 14:25:00|157.19|154.79|160|157.6|160.14|157.74|157|154.6|0
1653489000000|2022-05-25 14:30:00|160.19|157.79|162.56|160.16|162.94|160.54|158.96|156.56|0
1653489300000|2022-05-25 14:35:00|162.94|160.54|163.74|161.34|165.83|163.43|162.37|159.97|0
1653489600000|2022-05-25 14:40:00|164.22|161.82|161.73|159.33|164.31|161.91|160.03|157.63|0
1653489900000|2022-05-25 14:45:00|161.64|159.24|159.37|156.97|161.92|159.52|157.87|155.47|0
1653490200000|2022-05-25 14:50:00|159.51|157.11|159.18|156.78|160.6|158.2|158.99|156.59|0
1653490500000|2022-05-25 14:55:00|159.37|156.97|160.69|158.29|161.54|159.14|158.9|156.5|0
1653490800000|2022-05-25 15:00:00|160.88|158.48|157.49|155.09|160.88|158.48|156.75|154.35|0
1653491100000|2022-05-25 15:05:00|157.77|155.37|159.27|156.87|160.4|158|157.12|154.72|0
1653491400000|2022-05-25 15:10:00|159.18|156.78|159.83|157.43|160.78|158.38|158.61|156.21|0
1653491700000|2022-05-25 15:15:00|159.74|157.34|159.73|157.33|160.96|158.56|158.89|156.49|0
1653492000000|2022-05-25 15:20:00|158.81|156.41|161.09|158.69|161.66|159.26|158.34|155.94|0
1653492300000|2022-05-25 15:25:00|161.47|159.07|160.15|157.75|161.47|159.07|159.77|157.37|0
1653492600000|2022-05-25 15:30:00|160.24|157.84|157.25|154.85|160.24|157.84|156.88|154.48|0
1653492900000|2022-05-25 15:35:00|157.06|154.66|156.37|153.97|157.81|155.41|153.81|151.41|0
1653493200000|2022-05-25 15:40:00|156.05|153.65|158.32|155.92|158.97|156.57|155.54|153.14|0
1653493500000|2022-05-25 15:45:00|158.23|155.83|159.02|156.62|159.81|157.41|157.58|155.18|0
1653493800000|2022-05-25 15:50:00|159.06|156.66|158.13|155.73|159.63|157.23|157.67|155.27|0
1653494100000|2022-05-25 15:55:00|158.32|155.92|158.22|155.82|160|157.6|158.04|155.64|0
1653494400000|2022-05-25 16:00:00|158.27|155.87|159.25|156.85|160.28|157.88|158.03|155.63|0
1653494700000|2022-05-25 16:05:00|159.15|156.75|156.73|154.33|159.99|157.59|156.27|153.87|0
1653495000000|2022-05-25 16:10:00|156.27|153.87|157.7|155.3|158.31|155.91|156.27|153.87|0
1653495300000|2022-05-25 16:15:00|157.66|155.26|156.26|153.86|158.03|155.63|155.43|153.03|0
1653495600000|2022-05-25 16:20:00|155.99|153.59|153.6|151.2|156.17|153.77|153.42|151.02|0
1653495900000|2022-05-25 16:25:00|153.78|151.38|152.91|150.51|153.78|151.38|151.05|148.65|0
1653496200000|2022-05-25 16:30:00|153.05|150.65|149.87|147.47|154.51|152.11|149.51|147.11|0
1653496500000|2022-05-25 16:35:00|149.6|147.2|149.24|146.84|150.42|148.02|147.98|145.58|0
1653496800000|2022-05-25 16:40:00|149.15|146.75|150.78|148.38|150.87|148.47|149.15|146.75|0
1653497100000|2022-05-25 16:45:00|150.87|148.47|152.51|150.11|152.82|150.42|150.59|148.19|0
1653497400000|2022-05-25 16:50:00|152.41|150.01|151.32|148.92|152.41|150.01|150.68|148.28|0
1653497700000|2022-05-25 16:55:00|151.14|148.74|152.87|150.47|152.87|150.47|149.95|147.55|0
1653498000000|2022-05-25 17:00:00|152.68|150.28|151.17|148.77|152.68|150.28|150.59|148.19|0
1653498300000|2022-05-25 17:05:00|151.4|149|151.49|149.09|152.04|149.64|150.58|148.18|0
1653498600000|2022-05-25 17:10:00|151.68|149.28|150.67|148.27|151.86|149.46|148.5|146.1|0
1653498900000|2022-05-25 17:15:00|150.76|148.36|151.22|148.82|152.68|150.28|150.67|148.27|0
1653499200000|2022-05-25 17:20:00|151.4|149|150.85|148.45|151.94|149.54|149.94|147.54|0
1653499500000|2022-05-25 17:25:00|150.94|148.54|152.49|150.09|153.22|150.82|149.85|147.45|0
1653499800000|2022-05-25 17:30:00|152.58|150.18|153.31|150.91|153.41|151.01|152.03|149.63|0
1653500100000|2022-05-25 17:35:00|153.13|150.73|153.59|151.19|155.34|152.94|153.04|150.64|0
1653500400000|2022-05-25 17:40:00|153.77|151.37|154.14|151.74|154.41|152.01|152.71|150.31|0
1653500700000|2022-05-25 17:45:00|154.23|151.83|154.69|152.29|154.78|152.38|153.35|150.95|0
1653501000000|2022-05-25 17:50:00|154.78|152.38|152.52|150.12|154.87|152.47|152.02|149.62|0
1653501300000|2022-05-25 17:55:00|152.48|150.08|153.17|150.29|153.95|151.07|152.08|149.2|0
1653501600000|2022-05-25 18:00:00|152.99|150.11|156.68|153.8|160.43|157.55|152.08|149.2|0
1653501900000|2022-05-25 18:05:00|157.1|154.22|148.83|145.95|158.31|155.43|143.91|141.03|0
1653502200000|2022-05-25 18:10:00|149.1|146.22|152.06|149.18|154.04|151.16|148.29|145.41|0
1653502500000|2022-05-25 18:15:00|152.11|149.23|153.9|151.02|157.58|154.7|151.28|148.4|0
1653502800000|2022-05-25 18:20:00|154.22|151.34|155.8|152.92|157.39|154.51|153.21|150.33|0
1653503100000|2022-05-25 18:25:00|155.99|153.11|159.55|156.67|160.22|157.34|155.19|152.31|0
1653503400000|2022-05-25 18:30:00|160.03|157.15|160.31|157.43|161.17|158.29|158.14|155.26|0
1653503700000|2022-05-25 18:35:00|160.4|157.52|158.57|155.69|162.26|159.38|158.47|155.59|0
1653504000000|2022-05-25 18:40:00|158.85|155.97|159.89|157.01|162.93|160.05|158.47|155.59|0
1653504300000|2022-05-25 18:45:00|160.26|157.38|159.13|156.25|161.31|158.43|159.13|156.25|0
1653504600000|2022-05-25 18:50:00|159.79|156.91|163.5|160.62|163.79|160.91|159.69|156.81|0
1653504900000|2022-05-25 18:55:00|163.69|160.81|162.24|159.36|164.91|162.03|161.38|158.5|0
1653505200000|2022-05-25 19:00:00|162.43|159.55|167.07|164.19|167.76|164.88|161.67|158.79|0
1653505500000|2022-05-25 19:05:00|166.88|164|167.95|165.07|168.34|165.46|165.52|162.64|0
1653505800000|2022-05-25 19:10:00|167.75|164.87|168.44|165.56|169.22|166.34|167.36|164.48|0
1653506100000|2022-05-25 19:15:00|168.73|165.85|166.19|163.31|168.73|165.85|165.7|162.82|0
1653506400000|2022-05-25 19:20:00|166.29|163.41|166.14|163.26|167.36|164.48|165.22|162.34|0
1653506700000|2022-05-25 19:25:00|166.19|163.31|165.51|162.63|167.06|164.18|165.12|162.24|0
1653507000000|2022-05-25 19:30:00|165.6|162.72|164.73|161.85|167.55|164.67|164.25|161.37|0
1653507300000|2022-05-25 19:35:00|164.49|161.61|162.9|160.02|164.73|161.85|162.04|159.16|0
1653507600000|2022-05-25 19:40:00|162.61|159.73|163.76|160.88|164.05|161.17|161.08|158.2|0
1653507900000|2022-05-25 19:45:00|163.47|160.59|163.94|161.06|163.94|161.06|161.27|158.39|0
1653508200000|2022-05-25 19:50:00|162.26|159.38|162.34|159.22|162.81|159.69|159.68|156.56|0
1653508500000|2022-05-25 19:55:00|162.05|158.93|162.98|160.1|164.32|161.44|161.83|158.93|0
1653508800000|2022-05-25 20:00:00|162.79|159.91|163.36|160.48|163.94|161.06|162.79|159.91|0
1653509100000|2022-05-25 20:05:00|163.46|160.58|160.41|157.53|163.93|161.05|160.41|157.53|0
1653509400000|2022-05-25 20:10:00|160.5|157.62|161.16|158.28|162.4|159.52|160.03|157.15|0
1653509700000|2022-05-25 20:15:00|160.83|157.47|161.73|158.37|161.97|158.61|160.74|157.38|0
1653510000000|2022-05-25 20:20:00|161.78|158.42|157.16|153.8|161.78|158.42|156.88|153.52|0
1653510300000|2022-05-25 20:25:00|157.26|153.9|157.86|154.5|157.86|154.5|155.77|152.41|0
1653510600000|2022-05-25 20:30:00|157.53|154.17|160.35|156.99|160.45|157.09|157.2|153.84|0
1653510900000|2022-05-25 20:35:00|160.3|156.94|160.82|157.46|161.2|157.84|159.64|156.28|0
1653511200000|2022-05-25 20:40:00|160.77|157.41|159.31|155.95|160.77|157.41|159.31|155.95|0
1653511500000|2022-05-25 20:45:00|159.22|155.86|159.02|155.66|159.59|156.23|158.46|155.1|0
1653511800000|2022-05-25 20:50:00|159.12|155.76|159.87|156.51|159.97|156.61|158.84|155.48|0
1653512100000|2022-05-25 20:55:00|159.73|156.37|160.86|157.5|160.86|157.5|159.73|156.37|0
1653512400000|2022-05-25 21:00:00|160.44|157.08|160.42|157.06|160.7|157.34|160.42|157.06|0
1653512700000|2022-05-25 21:05:00|160.44|157.08|160.57|157.21|160.59|157.23|160.31|156.95|0
1653513000000|2022-05-25 21:10:00|160.56|157.2|160.43|157.07|160.56|157.2|160.23|156.87|0
1653513300000|2022-05-25 21:15:00|160.44|157.08|160.47|157.11|160.51|157.15|160.36|157|0
1653513600000|2022-05-25 21:20:00|160.43|157.07|160.33|156.97|160.44|157.08|160.26|156.9|0
1653513900000|2022-05-25 21:25:00|160.31|156.95|160.55|157.19|160.55|157.19|160.29|156.93|0
1653514200000|2022-05-25 21:30:00|160.52|157.16|160.64|157.28|160.66|157.3|160.52|157.16|0
1653514500000|2022-05-25 21:35:00|160.58|157.22|160.72|157.36|160.72|157.36|160.54|157.18|0
1653514800000|2022-05-25 21:40:00|160.74|157.38|160.79|157.43|160.81|157.45|160.61|157.25|0
1653515100000|2022-05-25 21:45:00|160.81|157.45|160.69|157.33|160.87|157.51|160.61|157.25|0
1653515400000|2022-05-25 21:50:00|160.76|157.4|160.85|157.49|160.9|157.54|160.72|157.36|0
1653515700000|2022-05-25 21:55:00|161|157.64|160.85|157.49|161|157.64|160.54|157.18|0
1653516000000|2022-05-25 22:00:00|161.4|158.04|162.07|158.71|162.59|159.23|161.4|158.04|0
1653516300000|2022-05-25 22:05:00|162.12|158.76|161.87|158.51|162.35|158.99|161.54|158.18|0
1653516600000|2022-05-25 22:10:00|161.92|158.56|163.07|159.71|163.16|159.8|161.87|158.51|0
1653516900000|2022-05-25 22:15:00|163.16|159.8|162.78|159.42|163.16|159.8|162.59|159.23|0
1653517200000|2022-05-25 22:20:00|162.68|159.32|162.2|158.84|162.82|159.46|162.11|158.75|0
1653517500000|2022-05-25 22:25:00|162.11|158.75|160.96|157.6|162.34|158.98|160.87|157.51|0
1653517800000|2022-05-25 22:30:00|161.06|157.7|161.48|158.12|161.48|158.12|160.82|157.46|0
1653518100000|2022-05-25 22:35:00|161.44|158.08|161.82|158.46|162.01|158.65|161.44|158.08|0
1653518400000|2022-05-25 22:40:00|162.01|158.65|161.53|158.17|162.29|158.93|161.53|158.17|0
1653518700000|2022-05-25 22:45:00|161.38|158.02|161.19|157.83|161.53|158.17|161.19|157.83|0
1653519000000|2022-05-25 22:50:00|161.24|157.88|161.28|157.92|161.43|158.07|161.05|157.69|0
1653519300000|2022-05-25 22:55:00|161.33|157.97|162.57|159.21|162.66|159.3|161.05|157.69|0
1653519600000|2022-05-25 23:00:00|162.76|159.4|162.85|159.49|162.95|159.59|162.38|159.02|0
1653519900000|2022-05-25 23:05:00|162.95|159.59|162.28|158.92|162.99|159.63|162.28|158.92|0
1653520200000|2022-05-25 23:10:00|162.37|159.01|163.33|159.97|163.33|159.97|162.37|159.01|0
1653520500000|2022-05-25 23:15:00|163.42|160.06|163.04|159.68|163.52|160.16|163.04|159.68|0
1653520800000|2022-05-25 23:20:00|162.89|159.53|162.56|159.2|163.04|159.68|162.56|159.2|0
1653521100000|2022-05-25 23:25:00|162.6|159.24|162.6|159.24|162.65|159.29|162.32|158.96|0
1653521400000|2022-05-25 23:30:00|162.56|159.2|162.08|158.72|162.98|159.62|162.03|158.67|0
1653521700000|2022-05-25 23:35:00|162.27|158.91|161.88|158.52|162.55|159.19|161.79|158.43|0
1653522000000|2022-05-25 23:40:00|161.5|158.14|162.17|158.81|162.36|159|161.5|158.14|0
1653522300000|2022-05-25 23:45:00|162.26|158.9|161.93|158.57|162.64|159.28|161.6|158.24|0
1653522600000|2022-05-25 23:50:00|161.79|158.43|160.46|157.1|161.88|158.52|160.46|157.1|0
1653522900000|2022-05-25 23:55:00|160.41|157.05|160.4|157.04|160.74|157.38|159.98|156.62|0
1653523200000|2022-05-26 00:00:00|160.17|156.81|161.87|158.51|162.21|158.85|159.89|156.53|0
1653523500000|2022-05-26 00:05:00|161.68|158.32|163.88|160.52|163.88|160.52|161.49|158.13|0
1653523800000|2022-05-26 00:10:00|164.17|160.81|167.45|164.09|167.93|164.57|163.97|160.61|0
1653524100000|2022-05-26 00:15:00|167.25|163.89|165.22|161.86|167.25|163.89|165.22|161.86|0
1653524400000|2022-05-26 00:20:00|165.12|161.76|165.02|161.66|165.7|162.34|164.93|161.57|0
1653524700000|2022-05-26 00:25:00|164.97|161.61|166.96|163.6|166.96|163.6|164.93|161.57|0
1653525000000|2022-05-26 00:30:00|167|163.64|168.12|164.76|168.41|165.05|166.18|162.82|0
1653525300000|2022-05-26 00:35:00|167.93|164.57|167.1|163.74|167.93|164.57|166.47|163.11|0
1653525600000|2022-05-26 00:40:00|167.15|163.79|168.8|165.44|168.9|165.54|166.51|163.15|0
1653525900000|2022-05-26 00:45:00|168.75|165.39|168.31|164.95|169.29|165.93|168.31|164.95|0
1653526200000|2022-05-26 00:50:00|168.41|165.05|168.26|164.9|168.41|165.05|167.63|164.27|0
1653526500000|2022-05-26 00:55:00|168.31|164.95|168.7|165.34|168.7|165.34|167.53|164.17|0
1653526800000|2022-05-26 01:00:00|168.64|165.28|168.4|165.04|168.64|165.28|167.91|164.55|0
1653527100000|2022-05-26 01:05:00|168.3|164.94|169.38|166.02|169.38|166.02|167.82|164.46|0
1653527400000|2022-05-26 01:10:00|169.33|165.97|168.2|164.84|169.38|166.02|168.2|164.84|0
1653527700000|2022-05-26 01:15:00|168.15|164.79|168.2|164.84|168.79|165.43|167.91|164.55|0
1653528000000|2022-05-26 01:20:00|168.15|164.79|166.69|163.33|168.25|164.89|166.55|163.19|0
1653528300000|2022-05-26 01:25:00|166.74|163.38|165.96|162.6|166.84|163.48|165.96|162.6|0
1653528600000|2022-05-26 01:30:00|166.06|162.7|165.67|162.31|166.06|162.7|164.9|161.54|0
1653528900000|2022-05-26 01:35:00|165.57|162.21|163.93|160.57|165.57|162.21|163.12|159.76|0
1653529200000|2022-05-26 01:40:00|163.79|160.43|163.93|160.57|164.56|161.2|163.46|160.1|0
1653529500000|2022-05-26 01:45:00|163.84|160.48|163.45|160.09|164.46|161.1|162.78|159.42|0
1653529800000|2022-05-26 01:50:00|163.36|160|163.64|160.28|164.12|160.76|163.31|159.95|0
1653530100000|2022-05-26 01:55:00|163.45|160.09|162.02|158.66|163.45|160.09|161.54|158.18|0
1653530400000|2022-05-26 02:00:00|162.11|158.75|162.01|158.65|162.82|159.46|161.63|158.27|0
1653530700000|2022-05-26 02:05:00|161.82|158.46|162.58|159.22|162.58|159.22|161.82|158.46|0
1653531000000|2022-05-26 02:10:00|162.68|159.32|161.2|157.84|162.96|159.6|160.87|157.51|0
1653531300000|2022-05-26 02:15:00|161.15|157.79|162.39|159.03|162.39|159.03|161.06|157.7|0
1653531600000|2022-05-26 02:20:00|162.62|159.26|162.58|159.22|162.67|159.31|161.62|158.26|0
1653531900000|2022-05-26 02:25:00|162.62|159.26|162.72|159.36|163.34|159.98|162.48|159.12|0
1653532200000|2022-05-26 02:30:00|162.77|159.41|163.72|160.36|163.82|160.46|162.76|159.4|0
1653532500000|2022-05-26 02:35:00|163.82|160.46|162.76|159.4|163.82|160.46|162.67|159.31|0
1653532800000|2022-05-26 02:40:00|162.9|159.54|162.85|159.49|163.57|160.21|162.19|158.83|0
1653533100000|2022-05-26 02:45:00|162.95|159.59|162.57|159.21|163.24|159.88|162.57|159.21|0
1653533400000|2022-05-26 02:50:00|162.47|159.11|162.85|159.49|162.95|159.59|162.47|159.11|0
1653533700000|2022-05-26 02:55:00|162.75|159.39|162.28|158.92|163.04|159.68|162.23|158.87|0
1653534000000|2022-05-26 03:00:00|162.18|158.82|162.37|159.01|162.56|159.2|162.08|158.72|0
1653534300000|2022-05-26 03:05:00|162.27|158.91|159.99|156.63|162.27|158.91|159.81|156.45|0
1653534600000|2022-05-26 03:10:00|160.09|156.73|159.71|156.35|160.23|156.87|159.24|155.88|0
1653534900000|2022-05-26 03:15:00|159.61|156.25|158.53|155.17|159.9|156.54|158.15|154.79|0
1653535200000|2022-05-26 03:20:00|158.48|155.12|159.94|156.58|160.08|156.72|158.39|155.03|0
1653535500000|2022-05-26 03:25:00|160.18|156.82|160.36|157|160.6|157.24|159.42|156.06|0
1653535800000|2022-05-26 03:30:00|160.31|156.95|161.5|158.14|161.88|158.52|159.98|156.62|0
1653536100000|2022-05-26 03:35:00|161.45|158.09|160.83|157.47|161.78|158.42|160.83|157.47|0
1653536400000|2022-05-26 03:40:00|160.93|157.57|161.59|158.23|161.83|158.47|160.93|157.57|0
1653536700000|2022-05-26 03:45:00|161.49|158.13|161.68|158.32|161.68|158.32|161.35|157.99|0
1653537000000|2022-05-26 03:50:00|161.49|158.13|161.44|158.08|161.63|158.27|161.3|157.94|0
1653537300000|2022-05-26 03:55:00|161.4|158.04|162.39|159.03|162.82|159.46|161.3|157.94|0
1653537600000|2022-05-26 04:00:00|162.44|159.08|161.91|158.55|162.63|159.27|161.87|158.51|0
1653537900000|2022-05-26 04:05:00|162.06|158.7|161.72|158.36|162.25|158.89|161.67|158.31|0
1653538200000|2022-05-26 04:10:00|161.77|158.41|161.53|158.17|162.05|158.69|161.43|158.07|0
1653538500000|2022-05-26 04:15:00|161.58|158.22|161.67|158.31|161.86|158.5|161.48|158.12|0
1653538800000|2022-05-26 04:20:00|161.57|158.21|160.91|157.55|161.76|158.4|160.72|157.36|0
1653539100000|2022-05-26 04:25:00|160.76|157.4|160.81|157.45|160.91|157.55|160.43|157.07|0
1653539400000|2022-05-26 04:30:00|160.86|157.5|160.81|157.45|161.05|157.69|160.81|157.45|0
1653539700000|2022-05-26 04:35:00|160.71|157.35|161.19|157.83|161.42|158.06|160.71|157.35|0
1653540000000|2022-05-26 04:40:00|161.23|157.87|160.33|156.97|161.28|157.92|160.14|156.78|0
1653540300000|2022-05-26 04:45:00|160.24|156.88|160.52|157.16|160.71|157.35|160.24|156.88|0
1653540600000|2022-05-26 04:50:00|160.47|157.11|159.2|155.84|160.52|157.16|159.01|155.65|0
1653540900000|2022-05-26 04:55:00|159.15|155.79|159|155.64|159.29|155.93|158.72|155.36|0
1653541200000|2022-05-26 05:00:00|158.91|155.55|159.28|155.92|159.48|156.12|158.2|154.84|0
1653541500000|2022-05-26 05:05:00|159.14|155.78|159.85|156.49|159.94|156.58|158.95|155.59|0
1653541800000|2022-05-26 05:10:00|159.94|156.58|159.42|156.06|160.32|156.96|159.37|156.01|0
1653542100000|2022-05-26 05:15:00|159.47|156.11|159.84|156.48|160.03|156.67|158.53|155.17|0
1653542400000|2022-05-26 05:20:00|159.8|156.44|159.28|155.92|160.32|156.96|159.28|155.92|0
1653542700000|2022-05-26 05:25:00|159.37|156.01|159.56|156.2|159.75|156.39|158.99|155.63|0
1653543000000|2022-05-26 05:30:00|159.65|156.29|160.12|156.76|160.31|156.95|159.51|156.15|0
1653543300000|2022-05-26 05:35:00|160.22|156.86|159.27|155.91|160.31|156.95|159.18|155.82|0
1653543600000|2022-05-26 05:40:00|159.18|155.82|159.74|156.38|160.12|156.76|159.08|155.72|0
1653543900000|2022-05-26 05:45:00|159.93|156.57|159.78|156.42|160.4|157.04|159.46|156.1|0
1653544200000|2022-05-26 05:50:00|159.83|156.47|157.86|154.5|159.83|156.47|157.86|154.5|0
1653544500000|2022-05-26 05:55:00|157.95|154.59|158.13|154.77|158.6|155.24|157.01|153.65|0
1653544800000|2022-05-26 06:00:00|158.32|154.96|157.62|154.26|159.02|155.66|157.33|153.97|0
1653545100000|2022-05-26 06:05:00|157.61|154.25|157.19|153.83|158.13|154.77|156.82|153.46|0
1653545400000|2022-05-26 06:10:00|157.15|153.79|157.57|154.21|158.32|154.96|157.15|153.79|0
1653545700000|2022-05-26 06:15:00|157.85|154.49|159.25|155.89|159.25|155.89|157.8|154.44|0
1653546000000|2022-05-26 06:20:00|159.16|155.8|159.63|156.27|159.63|156.27|158.41|155.05|0
1653546300000|2022-05-26 06:25:00|159.35|155.99|158.73|155.37|159.63|156.27|158.5|155.14|0
1653546600000|2022-05-26 06:30:00|158.78|155.42|158.31|154.95|158.78|155.42|157.93|154.57|0
1653546900000|2022-05-26 06:35:00|158.16|154.8|158.87|155.51|159.43|156.07|158.16|154.8|0
1653547200000|2022-05-26 06:40:00|158.77|155.41|159.68|156.32|160.47|157.11|158.59|155.23|0
1653547500000|2022-05-26 06:45:00|159.63|156.27|159.4|156.04|160.34|156.98|159.3|155.94|0
1653547800000|2022-05-26 06:50:00|159.44|156.08|159.87|156.51|159.96|156.6|159.4|156.04|0
1653548100000|2022-05-26 06:55:00|159.96|156.6|160.34|156.98|160.81|157.45|159.87|156.51|0
1653548400000|2022-05-26 07:00:00|160.24|156.88|160.85|157.49|161.85|158.49|160.24|156.88|0
1653548700000|2022-05-26 07:05:00|160.57|157.69|161.14|158.26|161.52|158.64|160.1|157.22|0
1653549000000|2022-05-26 07:10:00|161.09|158.21|160.61|157.73|161.52|158.64|160.38|157.5|0
1653549300000|2022-05-26 07:15:00|160.47|157.59|162.03|159.15|162.13|159.25|160.47|157.59|0
1653549600000|2022-05-26 07:20:00|162.08|159.2|162.94|160.06|163.13|160.25|161.89|159.01|0
1653549900000|2022-05-26 07:25:00|163.04|160.16|163.37|160.49|163.42|160.54|162.75|159.87|0
1653550200000|2022-05-26 07:30:00|163.51|160.63|164.95|162.07|164.95|162.07|163.51|160.63|0
1653550500000|2022-05-26 07:35:00|164.86|161.98|166.69|163.81|166.69|163.81|164.37|161.49|0
1653550800000|2022-05-26 07:40:00|166.79|163.91|168|165.12|169.54|166.66|166.21|163.33|0
1653551100000|2022-05-26 07:45:00|167.9|165.02|167.03|164.15|168.39|165.51|166.64|163.76|0
1653551400000|2022-05-26 07:50:00|166.93|164.05|167.61|164.73|167.71|164.83|166.78|163.9|0
1653551700000|2022-05-26 07:55:00|167.7|164.82|169.65|166.77|169.75|166.87|167.7|164.82|0
1653552000000|2022-05-26 08:00:00|169.75|166.87|168.19|165.31|169.75|166.87|167.8|164.92|0
1653552300000|2022-05-26 08:05:00|168.23|165.35|167.99|165.11|168.77|165.89|167.6|164.72|0
1653552600000|2022-05-26 08:10:00|167.8|164.92|166.34|163.46|168.28|165.4|166.34|163.46|0
1653552900000|2022-05-26 08:15:00|166.14|163.26|165.27|162.39|166.43|163.55|165.27|162.39|0
1653553200000|2022-05-26 08:20:00|165.22|162.34|164.79|161.91|165.85|162.97|164.69|161.81|0
1653553500000|2022-05-26 08:25:00|164.69|161.81|163.92|161.04|164.89|162.01|163.73|160.85|0
1653553800000|2022-05-26 08:30:00|164.02|161.14|161.4|158.52|164.31|161.43|161.31|158.43|0
1653554100000|2022-05-26 08:35:00|163.58|160.7|161.3|158.42|163.58|160.7|161.02|158.14|0
1653554400000|2022-05-26 08:40:00|161.4|158.52|161.58|158.7|161.87|158.99|161.11|158.23|0
1653554700000|2022-05-26 08:45:00|161.49|158.61|160.73|157.85|161.68|158.8|159.97|157.09|0
1653555000000|2022-05-26 08:50:00|160.82|157.94|161.39|158.51|161.77|158.89|160.73|157.85|0
1653555300000|2022-05-26 08:55:00|161.53|158.65|161.77|158.89|162.05|159.17|161.24|158.36|0
1653555600000|2022-05-26 09:00:00|161.86|158.98|160.72|157.84|162.05|159.17|160.58|157.7|0
1653555900000|2022-05-26 09:05:00|160.82|157.94|161.43|158.55|161.67|158.79|160.44|157.56|0
1653556200000|2022-05-26 09:10:00|161.48|158.6|161.67|158.79|161.81|158.93|161.19|158.31|0
1653556500000|2022-05-26 09:15:00|161.76|158.88|161.76|158.88|162.33|159.45|161.61|158.73|0
1653556800000|2022-05-26 09:20:00|161.8|158.92|163.67|160.79|163.67|160.79|161.76|158.88|0
1653557100000|2022-05-26 09:25:00|163.86|160.98|163.66|160.78|164.72|161.84|163.47|160.59|0
1653557400000|2022-05-26 09:30:00|163.71|160.83|163.66|160.78|163.95|161.07|163.09|160.21|0
1653557700000|2022-05-26 09:35:00|163.71|160.83|163.66|160.78|163.95|161.07|163.18|160.3|0
1653558000000|2022-05-26 09:40:00|163.56|160.68|165.19|162.31|165.34|162.46|163.28|160.4|0
1653558300000|2022-05-26 09:45:00|165.24|162.36|166.93|164.05|167.03|164.15|165.1|162.22|0
1653558600000|2022-05-26 09:50:00|166.88|164|166.83|163.95|167.13|164.25|166.25|163.37|0
1653558900000|2022-05-26 09:55:00|166.88|164|167.03|164.15|167.71|164.83|166.54|163.66|0
1653559200000|2022-05-26 10:00:00|166.93|164.05|167.32|164.44|167.56|164.68|166.54|163.66|0
1653559500000|2022-05-26 10:05:00|167.36|164.48|168.29|165.41|168.29|165.41|166.83|163.95|0
1653559800000|2022-05-26 10:10:00|168.43|165.55|166.92|164.04|168.43|165.55|166.63|163.75|0
1653560100000|2022-05-26 10:15:00|166.83|163.95|166.05|163.17|166.83|163.95|165.86|162.98|0
1653560400000|2022-05-26 10:20:00|166.09|163.21|166|163.12|166.53|163.65|165.8|162.92|0
1653560700000|2022-05-26 10:25:00|165.95|163.07|165.41|162.53|166.24|163.36|165.41|162.53|0
1653561000000|2022-05-26 10:30:00|165.46|162.58|164.98|162.1|165.66|162.78|164.5|161.62|0
1653561300000|2022-05-26 10:35:00|164.93|162.05|165.27|162.39|165.27|162.39|164.69|161.81|0
1653561600000|2022-05-26 10:40:00|165.36|162.48|165.36|162.48|165.41|162.53|164.54|161.66|0
1653561900000|2022-05-26 10:45:00|165.46|162.58|166.23|163.35|166.33|163.45|165.46|162.58|0
1653562200000|2022-05-26 10:50:00|166.33|163.45|167.88|165|168.17|165.29|166.33|163.45|0
1653562500000|2022-05-26 10:55:00|167.92|165.04|167.88|165|169.15|166.27|167.59|164.71|0
1653562800000|2022-05-26 11:00:00|167.92|165.04|170.22|167.34|170.42|167.54|167.78|164.9|0
1653563100000|2022-05-26 11:05:00|170.32|167.44|169.83|166.95|170.42|167.54|169.24|166.36|0
1653563400000|2022-05-26 11:10:00|169.73|166.85|171.99|169.11|172.19|169.31|169.53|166.65|0
1653563700000|2022-05-26 11:15:00|171.89|169.01|172.36|169.48|175.27|172.39|171.35|168.47|0
1653564000000|2022-05-26 11:20:00|172.46|169.58|174.74|171.86|174.74|171.86|172.06|169.18|0
1653564300000|2022-05-26 11:25:00|174.64|171.76|175.74|172.86|176.14|173.26|173.85|170.97|0
1653564600000|2022-05-26 11:30:00|175.84|172.96|173.45|170.57|176.04|173.16|173.35|170.47|0
1653564900000|2022-05-26 11:35:00|173.35|170.47|174.04|171.16|174.24|171.36|172.55|169.67|0
1653565200000|2022-05-26 11:40:00|173.94|171.06|173.59|170.71|174.54|171.66|173.54|170.66|0
1653565500000|2022-05-26 11:45:00|173.64|170.76|174.63|171.75|174.83|171.95|173.34|170.46|0
1653565800000|2022-05-26 11:50:00|174.53|171.65|173.38|170.5|175.03|172.15|173.34|170.46|0
1653566100000|2022-05-26 11:55:00|173.34|170.46|173.04|170.16|173.34|170.46|172.25|169.37|0
1653566400000|2022-05-26 12:00:00|172.84|169.96|172.29|169.41|172.94|170.06|171.7|168.82|0
1653566700000|2022-05-26 12:05:00|172.19|169.31|171.15|168.27|172.19|169.31|170.96|168.08|0
1653567000000|2022-05-26 12:10:00|171.05|168.17|171.35|168.47|171.84|168.96|171.05|168.17|0
1653567300000|2022-05-26 12:15:00|171.4|168.52|170.66|167.78|171.4|168.52|170.07|167.19|0
1653567600000|2022-05-26 12:20:00|170.75|167.87|170.95|168.07|171.74|168.86|170.65|167.77|0
1653567900000|2022-05-26 12:25:00|170.85|167.97|170.65|167.77|171.24|168.36|170.4|167.52|0
1653568200000|2022-05-26 12:30:00|170.7|167.82|169.37|166.49|172.08|169.2|168.35|165.47|0
1653568500000|2022-05-26 12:35:00|169.42|166.54|170.01|167.13|170.26|167.38|168.2|165.32|0
1653568800000|2022-05-26 12:40:00|170.06|167.18|172.57|169.69|172.82|169.94|169.76|166.88|0
1653569100000|2022-05-26 12:45:00|172.62|169.74|173.01|170.13|173.56|170.68|171.93|169.05|0
1653569400000|2022-05-26 12:50:00|172.82|169.94|173.81|170.93|174.31|171.43|172.07|169.19|0
1653569700000|2022-05-26 12:55:00|173.71|170.83|172.42|169.54|173.71|170.83|172.22|169.34|0
1653570000000|2022-05-26 13:00:00|172.51|169.63|171.33|168.45|172.86|169.98|171.33|168.45|0
1653570300000|2022-05-26 13:05:00|171.27|168.39|170.54|167.66|171.52|168.64|170.19|167.31|0
1653570600000|2022-05-26 13:10:00|170.34|167.46|170.44|167.56|170.83|167.95|169.95|167.07|0
1653570900000|2022-05-26 13:15:00|170.53|167.65|168.42|165.54|170.53|167.65|168.18|165.3|0
1653571200000|2022-05-26 13:20:00|168.38|165.5|168.86|165.98|169.25|166.37|167.5|164.62|0
1653571500000|2022-05-26 13:25:00|168.96|166.08|168.37|165.49|169.06|166.18|168.08|165.2|0
1653571800000|2022-05-26 13:30:00|167.88|165|174.69|171.81|174.69|171.81|167.83|164.95|0
1653572100000|2022-05-26 13:35:00|174.59|171.71|177.85|174.97|179.52|176.64|173.99|171.11|0
1653572400000|2022-05-26 13:40:00|178.15|175.27|180.21|177.33|182.66|179.78|177.4|174.52|0
1653572700000|2022-05-26 13:45:00|180.42|177.54|181.74|178.86|182.66|179.78|178.49|175.61|0
1653573000000|2022-05-26 13:50:00|182.45|179.57|184.34|181.46|185.33|182.45|181.89|179.01|0
1653573300000|2022-05-26 13:55:00|184.03|181.15|185.16|182.28|185.89|183.01|183.21|180.33|0
1653573600000|2022-05-26 14:00:00|185.68|182.8|185.47|182.59|186.72|183.84|184.85|181.97|0
1653573900000|2022-05-26 14:05:00|185.27|182.39|184.6|181.72|187.44|184.56|184.4|181.52|0
1653574200000|2022-05-26 14:10:00|184.71|181.83|186.99|184.11|187.61|184.73|183.36|180.48|0
1653574500000|2022-05-26 14:15:00|186.88|184|189.97|187.09|189.97|187.09|186.88|184|0
1653574800000|2022-05-26 14:20:00|190.18|187.3|190.81|187.93|191.34|188.46|188.82|185.94|0
1653575100000|2022-05-26 14:25:00|190.92|188.04|188.61|185.73|190.92|188.04|188.3|185.42|0
1653575400000|2022-05-26 14:30:00|188.82|185.94|186.18|183.3|189.34|186.46|185.55|182.67|0
1653575700000|2022-05-26 14:35:00|186.28|183.4|188.68|185.8|188.68|185.8|186.28|183.4|0
1653576000000|2022-05-26 14:40:00|188.57|185.69|187.84|184.96|189.1|186.22|187.11|184.23|0
1653576300000|2022-05-26 14:45:00|187.73|184.85|188.46|185.58|188.67|185.79|186.28|183.4|0
1653576600000|2022-05-26 14:50:00|188.57|185.69|189.09|186.21|190.14|187.26|188.46|185.58|0
1653576900000|2022-05-26 14:55:00|189.19|186.31|190.03|187.15|190.35|187.47|188.57|185.69|0
1653577200000|2022-05-26 15:00:00|190.24|187.36|192.88|190|193.1|190.22|189.82|186.94|0
1653577500000|2022-05-26 15:05:00|192.78|189.9|193.16|190.28|193.48|190.6|191.93|189.05|0
1653577800000|2022-05-26 15:10:00|193.37|190.49|194.22|191.34|194.22|191.34|192.63|189.75|0
1653578100000|2022-05-26 15:15:00|194.33|191.45|193.79|190.91|194.97|192.09|193.37|190.49|0
1653578400000|2022-05-26 15:20:00|193.9|191.02|193.68|190.8|195.18|192.3|192.73|189.85|0
1653578700000|2022-05-26 15:25:00|193.79|190.91|192.2|189.32|194.37|191.49|191.78|188.9|0
1653579000000|2022-05-26 15:30:00|192.52|189.64|191.14|188.26|194.21|191.33|191.14|188.26|0
1653579300000|2022-05-26 15:35:00|190.83|187.95|192.62|189.74|192.83|189.95|190.4|187.52|0
1653579600000|2022-05-26 15:40:00|192.56|189.68|192.83|189.95|193.36|190.48|191.67|188.79|0
1653579900000|2022-05-26 15:45:00|193.04|190.16|191.24|188.36|193.2|190.32|190.08|187.2|0
1653580200000|2022-05-26 15:50:00|191.13|188.25|191.45|188.57|191.77|188.89|190.29|187.41|0
1653580500000|2022-05-26 15:55:00|191.55|188.67|193.14|190.26|193.78|190.9|191.45|188.57|0
1653580800000|2022-05-26 16:00:00|193.03|190.15|195.26|192.38|195.37|192.49|192.29|189.41|0
1653581100000|2022-05-26 16:05:00|195.16|192.28|193.98|191.1|195.37|192.49|193.56|190.68|0
1653581400000|2022-05-26 16:10:00|193.88|191|196.11|193.23|196.44|193.56|193.88|191|0
1653581700000|2022-05-26 16:15:00|196.01|193.13|196.11|193.23|196.22|193.34|195.15|192.27|0
1653582000000|2022-05-26 16:20:00|196.01|193.13|197.61|194.73|197.72|194.84|196.01|193.13|0
1653582300000|2022-05-26 16:25:00|197.72|194.84|198.58|195.7|198.58|195.7|196.97|194.09|0
1653582600000|2022-05-26 16:30:00|198.69|195.81|199.07|196.19|199.61|196.73|197.71|194.83|0
1653582900000|2022-05-26 16:35:00|199.17|196.29|199.71|196.83|199.82|196.94|198.53|195.65|0
1653583200000|2022-05-26 16:40:00|199.82|196.94|198.74|195.86|199.93|197.05|198.63|195.75|0
1653583500000|2022-05-26 16:45:00|198.52|195.64|199.71|196.83|200.03|197.15|198.09|195.21|0
1653583800000|2022-05-26 16:50:00|199.6|196.72|201.22|198.34|201.22|198.34|199.6|196.72|0
1653584100000|2022-05-26 16:55:00|201.33|198.45|202.31|199.43|202.52|199.64|200.9|198.02|0
1653584400000|2022-05-26 17:00:00|202.42|199.54|203.5|200.62|203.61|200.73|202.31|199.43|0
1653584700000|2022-05-26 17:05:00|203.39|200.51|204.6|201.72|204.6|201.72|203.17|200.29|0
1653585000000|2022-05-26 17:10:00|204.71|201.83|202.84|199.96|205.36|202.48|201.65|198.77|0
1653585300000|2022-05-26 17:15:00|202.95|200.07|201.86|198.98|202.95|200.07|201.54|198.66|0
1653585600000|2022-05-26 17:20:00|201.97|199.09|198.17|195.29|202.08|199.2|198.17|195.29|0
1653585900000|2022-05-26 17:25:00|198.28|195.4|198.17|195.29|200.01|197.13|197.42|194.54|0
1653586200000|2022-05-26 17:30:00|198.38|195.5|199.68|196.8|199.9|197.02|197.95|195.07|0
1653586500000|2022-05-26 17:35:00|199.51|196.63|199.03|196.15|199.57|196.69|198.6|195.72|0
1653586800000|2022-05-26 17:40:00|199.24|196.36|199.46|196.58|199.89|197.01|198.49|195.61|0
1653587100000|2022-05-26 17:45:00|199.35|196.47|199.78|196.9|200.22|197.34|199.02|196.14|0
1653587400000|2022-05-26 17:50:00|199.67|196.79|199.4|196.52|200|197.12|199.13|196.25|0
1653587700000|2022-05-26 17:55:00|199.45|196.57|200.75|197.87|201.19|198.31|197.73|194.85|0
1653588000000|2022-05-26 18:00:00|200.64|197.76|200.64|197.76|201.3|198.42|199.56|196.68|0
1653588300000|2022-05-26 18:05:00|200.53|197.65|200.1|197.22|200.86|197.98|198.58|195.7|0
1653588600000|2022-05-26 18:10:00|200.31|197.43|200.31|197.43|200.75|197.87|198.91|196.03|0
1653588900000|2022-05-26 18:15:00|200.09|197.21|200.09|197.21|201.07|198.19|199.66|196.78|0
1653589200000|2022-05-26 18:20:00|200.2|197.32|202.16|199.28|202.16|199.28|200.09|197.21|0
1653589500000|2022-05-26 18:25:00|202.05|199.17|200.3|197.42|202.37|199.49|199.87|196.99|0
1653589800000|2022-05-26 18:30:00|200.2|197.32|199.38|196.5|200.74|197.86|199.11|196.23|0
1653590100000|2022-05-26 18:35:00|199.44|196.56|198.14|195.26|199.54|196.66|197.06|194.18|0
1653590400000|2022-05-26 18:40:00|198.03|195.15|199.21|196.33|199.54|196.66|197.17|194.29|0
1653590700000|2022-05-26 18:45:00|199.32|196.44|199|196.12|199.86|196.98|198.35|195.47|0
1653591000000|2022-05-26 18:50:00|199.05|196.17|199.1|196.22|200.08|197.2|198.56|195.68|0
1653591300000|2022-05-26 18:55:00|198.99|196.11|199.75|196.87|200.62|197.74|198.89|196.01|0
1653591600000|2022-05-26 19:00:00|199.53|196.65|196.84|193.96|199.97|197.09|195.98|193.1|0
1653591900000|2022-05-26 19:05:00|196.73|193.85|199.31|196.43|199.85|196.97|196.51|193.63|0
1653592200000|2022-05-26 19:10:00|199.2|196.32|198.66|195.78|199.31|196.43|197.69|194.81|0
1653592500000|2022-05-26 19:15:00|198.77|195.89|196.4|193.52|199.09|196.21|194.69|191.81|0
1653592800000|2022-05-26 19:20:00|196.51|193.63|195.6|192.72|196.94|194.06|194.27|191.39|0
1653593100000|2022-05-26 19:25:00|195.54|192.66|196.82|193.94|197.79|194.91|194.48|191.6|0
1653593400000|2022-05-26 19:30:00|196.5|193.62|198.22|195.34|198.54|195.66|196.07|193.19|0
1653593700000|2022-05-26 19:35:00|198.11|195.23|199.19|196.31|199.4|196.52|196.71|193.83|0
1653594000000|2022-05-26 19:40:00|198.97|196.09|201.68|198.8|201.68|198.8|198.86|195.98|0
1653594300000|2022-05-26 19:45:00|201.89|199.01|203.53|200.65|203.53|200.65|200.81|197.93|0
1653594600000|2022-05-26 19:50:00|204.62|201.74|198.43|195.55|204.73|201.85|198.43|195.55|0
1653594900000|2022-05-26 19:55:00|198.1|195.22|196.92|194.04|199.18|196.3|195.96|193.08|0
1653595200000|2022-05-26 20:00:00|197.24|194.36|193.91|191.03|197.24|194.36|193.91|191.03|0
1653595500000|2022-05-26 20:05:00|193.8|190.92|193.27|190.39|193.8|190.92|192.32|189.44|0
1653595800000|2022-05-26 20:10:00|193.48|190.6|193.05|190.17|193.91|191.03|192.79|189.91|0
1653596100000|2022-05-26 20:15:00|193.29|189.93|193.5|190.14|194.36|191|193.19|189.83|0
1653596400000|2022-05-26 20:20:00|193.45|190.09|193.23|189.87|193.93|190.57|193.18|189.82|0
1653596700000|2022-05-26 20:25:00|193.18|189.82|193.82|190.46|194.03|190.67|193.18|189.82|0
1653597000000|2022-05-26 20:30:00|193.71|190.35|194.24|190.88|194.29|190.93|193.5|190.14|0
1653597300000|2022-05-26 20:35:00|194.14|190.78|194.24|190.88|194.35|190.99|193.92|190.56|0
1653597600000|2022-05-26 20:40:00|194.13|190.77|194.34|190.98|194.45|191.09|194.03|190.67|0
1653597900000|2022-05-26 20:45:00|194.13|190.77|194.24|190.88|194.34|190.98|193.92|190.56|0
1653598200000|2022-05-26 20:50:00|194.02|190.66|194.34|190.98|194.34|190.98|193.6|190.24|0
1653598500000|2022-05-26 20:55:00|194.13|190.77|194.39|191.03|194.71|191.35|194.12|190.76|0
1653598800000|2022-05-26 21:00:00|194.31|190.95|194.58|191.22|194.68|191.32|194.31|190.95|0
1653599100000|2022-05-26 21:05:00|194.63|191.27|194.84|191.48|195.02|191.66|194.63|191.27|0
1653599400000|2022-05-26 21:10:00|194.81|191.45|194.49|191.13|194.84|191.48|194.42|191.06|0
1653599700000|2022-05-26 21:15:00|194.5|191.14|193.99|190.63|194.53|191.17|193.95|190.59|0
1653600000000|2022-05-26 21:20:00|194|190.64|194.08|190.72|194.14|190.78|193.93|190.57|0
1653600300000|2022-05-26 21:25:00|194.07|190.71|194.17|190.81|194.23|190.87|194.02|190.66|0
1653600600000|2022-05-26 21:30:00|194.22|190.86|194.37|191.01|194.37|191.01|194.22|190.86|0
1653600900000|2022-05-26 21:35:00|194.35|190.99|194.35|190.99|194.43|191.07|194.32|190.96|0
1653601200000|2022-05-26 21:40:00|194.29|190.93|194.29|190.93|194.43|191.07|194.29|190.93|0
1653601500000|2022-05-26 21:45:00|194.38|191.02|194.21|190.85|194.38|191.02|194.21|190.85|0
1653601800000|2022-05-26 21:50:00|194.25|190.89|194.11|190.75|194.32|190.96|193.94|190.58|0
1653602100000|2022-05-26 21:55:00|194.04|190.68|193.46|190.1|194.2|190.84|193.43|190.07|0
1653602400000|2022-05-26 22:00:00|193.19|189.83|194.04|190.68|194.36|191|192.93|189.57|0
1653602700000|2022-05-26 22:05:00|194.15|190.79|195.1|191.74|195.21|191.85|193.77|190.41|0
1653603000000|2022-05-26 22:10:00|195.32|191.96|195.37|192.01|195.58|192.22|194.46|191.1|0
1653603300000|2022-05-26 22:15:00|195.48|192.12|196.33|192.97|196.33|192.97|195.42|192.06|0
1653603600000|2022-05-26 22:20:00|196.22|192.86|196.86|193.5|197.19|193.83|196.22|192.86|0
1653603900000|2022-05-26 22:25:00|196.97|193.61|195.68|192.32|197.24|193.88|195.58|192.22|0
1653604200000|2022-05-26 22:30:00|195.9|192.54|195.15|191.79|196.22|192.86|195.04|191.68|0
1653604500000|2022-05-26 22:35:00|195.04|191.68|194.82|191.46|195.3|191.94|194.82|191.46|0
1653604800000|2022-05-26 22:40:00|194.93|191.57|196.21|192.85|196.21|192.85|194.82|191.46|0
1653605100000|2022-05-26 22:45:00|196.32|192.96|195.46|192.1|196.32|192.96|195.25|191.89|0
1653605400000|2022-05-26 22:50:00|195.57|192.21|195.67|192.31|195.99|192.63|195.35|191.99|0
1653605700000|2022-05-26 22:55:00|195.57|192.21|195.61|192.25|195.67|192.31|195.24|191.88|0
1653606000000|2022-05-26 23:00:00|195.72|192.36|195.18|191.82|195.72|192.36|195.03|191.67|0
1653606300000|2022-05-26 23:05:00|195.24|191.88|195.77|192.41|195.99|192.63|195.13|191.77|0
1653606600000|2022-05-26 23:10:00|195.67|192.31|195.77|192.41|196.14|192.78|195.66|192.3|0
1653606900000|2022-05-26 23:15:00|195.71|192.35|195.34|191.98|196.09|192.73|195.23|191.87|0
1653607200000|2022-05-26 23:20:00|195.45|192.09|195.87|192.51|195.98|192.62|195.45|192.09|0
1653607500000|2022-05-26 23:25:00|195.92|192.56|196.41|193.05|196.51|193.15|195.87|192.51|0
1653607800000|2022-05-26 23:30:00|196.3|192.94|196.83|193.47|196.83|193.47|196.19|192.83|0
1653608100000|2022-05-26 23:35:00|196.78|193.42|197.15|193.79|197.21|193.85|196.72|193.36|0
1653608400000|2022-05-26 23:40:00|197.37|194.01|197.2|193.84|197.48|194.12|197.04|193.68|0
1653608700000|2022-05-26 23:45:00|197.26|193.9|197.15|193.79|197.79|194.43|197.15|193.79|0
1653609000000|2022-05-26 23:50:00|197.42|194.06|197.15|193.79|197.47|194.11|196.61|193.25|0
1653609300000|2022-05-26 23:55:00|197.04|193.68|196.77|193.41|197.3|193.94|196.77|193.41|0
1653609600000|2022-05-27 00:00:00|196.82|193.46|197.14|193.78|197.9|194.54|196.5|193.14|0
1653609900000|2022-05-27 00:05:00|197.25|193.89|196.71|193.35|197.68|194.32|196.6|193.24|0
1653610200000|2022-05-27 00:10:00|196.6|193.24|195.9|192.54|196.82|193.46|195.69|192.33|0
1653610500000|2022-05-27 00:15:00|195.96|192.6|196.49|193.13|196.81|193.45|195.42|192.06|0
1653610800000|2022-05-27 00:20:00|196.6|193.24|196.49|193.13|196.92|193.56|196.17|192.81|0
1653611100000|2022-05-27 00:25:00|196.54|193.18|196.49|193.13|196.6|193.24|196.17|192.81|0
1653611400000|2022-05-27 00:30:00|196.59|193.23|196.54|193.18|196.91|193.55|196.38|193.02|0
1653611700000|2022-05-27 00:35:00|196.48|193.12|194.56|191.2|196.59|193.23|194.24|190.88|0
1653612000000|2022-05-27 00:40:00|194.61|191.25|191.9|188.54|194.61|191.25|191.59|188.23|0
1653612300000|2022-05-27 00:45:00|191.58|188.22|190.74|187.38|191.9|188.54|190.32|186.96|0
1653612600000|2022-05-27 00:50:00|190.79|187.43|192.05|188.69|192.53|189.17|190.79|187.43|0
1653612900000|2022-05-27 00:55:00|192|188.64|192.58|189.22|192.95|189.59|191.9|188.54|0
1653613200000|2022-05-27 01:00:00|192.64|189.28|192.74|189.38|193.38|190.02|192.47|189.11|0
1653613500000|2022-05-27 01:05:00|192.84|189.48|192.84|189.48|193.27|189.91|192.58|189.22|0
1653613800000|2022-05-27 01:10:00|192.79|189.43|193.69|190.33|193.69|190.33|192.31|188.95|0
1653614100000|2022-05-27 01:15:00|193.63|190.27|194.33|190.97|194.33|190.97|193.37|190.01|0
1653614400000|2022-05-27 01:20:00|194.43|191.07|194.43|191.07|194.65|191.29|193.79|190.43|0
1653614700000|2022-05-27 01:25:00|194.54|191.18|193.36|190|194.59|191.23|193.26|189.9|0
1653615000000|2022-05-27 01:30:00|193.58|190.22|194.21|190.85|194.21|190.85|192.83|189.47|0
1653615300000|2022-05-27 01:35:00|194.32|190.96|192.24|188.88|194.58|191.22|191.98|188.62|0
1653615600000|2022-05-27 01:40:00|192.41|189.05|192.93|189.57|192.99|189.63|192.09|188.73|0
1653615900000|2022-05-27 01:45:00|192.88|189.52|193.25|189.89|193.57|190.21|192.51|189.15|0
1653616200000|2022-05-27 01:50:00|193.36|190|194.36|191|194.95|191.59|193.36|190|0
1653616500000|2022-05-27 01:55:00|194.42|191.06|193.99|190.63|194.74|191.38|193.35|189.99|0
1653616800000|2022-05-27 02:00:00|193.56|190.2|194.2|190.84|194.31|190.95|193.46|190.1|0
1653617100000|2022-05-27 02:05:00|194.25|190.89|193.77|190.41|194.57|191.21|193.24|189.88|0
1653617400000|2022-05-27 02:10:00|193.98|190.62|193.08|189.72|193.98|190.62|193.03|189.67|0
1653617700000|2022-05-27 02:15:00|193.13|189.77|193.24|189.88|193.45|190.09|192.71|189.35|0
1653618000000|2022-05-27 02:20:00|193.39|190.03|193.71|190.35|193.71|190.35|193.23|189.87|0
1653618300000|2022-05-27 02:25:00|193.76|190.4|192.91|189.55|193.82|190.46|192.81|189.45|0
1653618600000|2022-05-27 02:30:00|192.96|189.6|193.12|189.76|193.44|190.08|192.81|189.45|0
1653618900000|2022-05-27 02:35:00|193.23|189.87|193.54|190.18|193.6|190.24|192.59|189.23|0
1653619200000|2022-05-27 02:40:00|193.44|190.08|192.8|189.44|193.44|190.08|192.8|189.44|0
1653619500000|2022-05-27 02:45:00|192.53|189.17|192.48|189.12|192.9|189.54|192.16|188.8|0
1653619800000|2022-05-27 02:50:00|192.53|189.17|192.16|188.8|192.69|189.33|192.16|188.8|0
1653620100000|2022-05-27 02:55:00|192.27|188.91|192.37|189.01|192.58|189.22|191.95|188.59|0
1653620400000|2022-05-27 03:00:00|192.47|189.11|192.95|189.59|192.95|189.59|192.26|188.9|0
1653620700000|2022-05-27 03:05:00|192.9|189.54|193.43|190.07|193.53|190.17|192.79|189.43|0
1653621000000|2022-05-27 03:10:00|193.42|190.06|193.47|190.11|193.64|190.28|193|189.64|0
1653621300000|2022-05-27 03:15:00|193.32|189.96|193.74|190.38|193.95|190.59|193.1|189.74|0
1653621600000|2022-05-27 03:20:00|193.79|190.43|194.06|190.7|194.64|191.28|193.79|190.43|0
1653621900000|2022-05-27 03:25:00|194|190.64|194.85|191.49|195.12|191.76|194|190.64|0
1653622200000|2022-05-27 03:30:00|194.91|191.55|194.37|191.01|194.91|191.55|194.26|190.9|0
1653622500000|2022-05-27 03:35:00|194.26|190.9|193.84|190.48|194.58|191.22|193.84|190.48|0
1653622800000|2022-05-27 03:40:00|193.94|190.58|194.1|190.74|194.37|191.01|193.83|190.47|0
1653623100000|2022-05-27 03:45:00|194.2|190.84|194.04|190.68|194.37|191.01|194.04|190.68|0
1653623400000|2022-05-27 03:50:00|194.15|190.79|193.56|190.2|194.26|190.9|193.46|190.1|0
1653623700000|2022-05-27 03:55:00|193.62|190.26|192.98|189.62|193.88|190.52|192.98|189.62|0
1653624000000|2022-05-27 04:00:00|193.08|189.72|193.29|189.93|193.3|189.94|192.98|189.62|0
1653624300000|2022-05-27 04:05:00|193.34|189.98|193.93|190.57|194.04|190.68|193.29|189.93|0
1653624600000|2022-05-27 04:10:00|193.98|190.62|194.46|191.1|194.67|191.31|193.98|190.62|0
1653624900000|2022-05-27 04:15:00|194.57|191.21|194.67|191.31|194.67|191.31|194.35|190.99|0
1653625200000|2022-05-27 04:20:00|194.56|191.2|194.46|191.1|194.67|191.31|194.46|191.1|0
1653625500000|2022-05-27 04:25:00|194.35|190.99|194.56|191.2|194.77|191.41|194.35|190.99|0
1653625800000|2022-05-27 04:30:00|194.67|191.31|194.77|191.41|195.2|191.84|194.45|191.09|0
1653626100000|2022-05-27 04:35:00|194.88|191.52|194.66|191.3|194.98|191.62|194.55|191.19|0
1653626400000|2022-05-27 04:40:00|194.77|191.41|195.35|191.99|195.41|192.05|194.66|191.3|0
1653626700000|2022-05-27 04:45:00|195.41|192.05|195.19|191.83|195.62|192.26|195.08|191.72|0
1653627000000|2022-05-27 04:50:00|195.3|191.94|194.87|191.51|195.4|192.04|194.81|191.45|0
1653627300000|2022-05-27 04:55:00|194.97|191.61|194.6|191.24|194.97|191.61|194.6|191.24|0
1653627600000|2022-05-27 05:00:00|194.65|191.29|194.54|191.18|194.65|191.29|194.12|190.76|0
1653627900000|2022-05-27 05:05:00|194.49|191.13|194.7|191.34|195.08|191.72|194.12|190.76|0
1653628200000|2022-05-27 05:10:00|194.65|191.29|195.34|191.98|195.5|192.14|194.65|191.29|0
1653628500000|2022-05-27 05:15:00|195.29|191.93|195.28|191.92|195.82|192.46|195.07|191.71|0
1653628800000|2022-05-27 05:20:00|195.18|191.82|194.43|191.07|195.33|191.97|194.32|190.96|0
1653629100000|2022-05-27 05:25:00|194.37|191.01|194.96|191.6|195.12|191.76|194.32|190.96|0
1653629400000|2022-05-27 05:30:00|194.85|191.49|194.37|191.01|195.07|191.71|194.32|190.96|0
1653629700000|2022-05-27 05:35:00|194.42|191.06|194.21|190.85|194.85|191.49|194|190.64|0
1653630000000|2022-05-27 05:40:00|194.31|190.95|193.83|190.47|194.31|190.95|193.46|190.1|0
1653630300000|2022-05-27 05:45:00|193.78|190.42|192.82|189.46|193.94|190.58|192.29|188.93|0
1653630600000|2022-05-27 05:50:00|192.72|189.36|192.29|188.93|192.82|189.46|192.18|188.82|0
1653630900000|2022-05-27 05:55:00|192.18|188.82|193.67|190.31|193.67|190.31|191.87|188.51|0
1653631200000|2022-05-27 06:00:00|193.72|190.36|193.56|190.2|193.77|190.41|192.39|189.03|0
1653631500000|2022-05-27 06:05:00|193.66|190.3|192.28|188.92|193.72|190.36|191.75|188.39|0
1653631800000|2022-05-27 06:10:00|192.39|189.03|193.13|189.77|193.45|190.09|192.18|188.82|0
1653632100000|2022-05-27 06:15:00|193.02|189.66|193.02|189.66|193.77|190.41|192.91|189.55|0
1653632400000|2022-05-27 06:20:00|192.91|189.55|194.1|190.74|194.85|191.49|192.81|189.45|0
1653632700000|2022-05-27 06:25:00|194.15|190.79|194.63|191.27|194.74|191.38|193.14|189.78|0
1653633000000|2022-05-27 06:30:00|194.52|191.16|194.52|191.16|194.63|191.27|193.78|190.42|0
1653633300000|2022-05-27 06:35:00|194.57|191.21|194.31|190.95|194.84|191.48|194.31|190.95|0
1653633600000|2022-05-27 06:40:00|194.36|191|194.52|191.16|194.62|191.26|193.67|190.31|0
1653633900000|2022-05-27 06:45:00|194.57|191.21|194.73|191.37|195.26|191.9|194.41|191.05|0
1653634200000|2022-05-27 06:50:00|194.67|191.31|196.86|193.5|196.86|193.5|194.67|191.31|0
1653634500000|2022-05-27 06:55:00|196.97|193.61|197.5|194.14|197.61|194.25|196.54|193.18|0
1653634800000|2022-05-27 07:00:00|197.34|193.98|197.77|194.41|198.57|195.21|196.54|193.18|0
1653635100000|2022-05-27 07:05:00|197.47|194.59|197.09|194.21|197.58|194.7|196.72|193.84|0
1653635400000|2022-05-27 07:10:00|197.15|194.27|195.97|193.09|198.65|195.77|195.06|192.18|0
1653635700000|2022-05-27 07:15:00|196.13|193.25|194.58|191.7|196.4|193.52|194.31|191.43|0
1653636000000|2022-05-27 07:20:00|194.47|191.59|195.43|192.55|195.64|192.76|194.47|191.59|0
1653636300000|2022-05-27 07:25:00|195.27|192.39|195.91|193.03|196.71|193.83|195|192.12|0
1653636600000|2022-05-27 07:30:00|195.96|193.08|196.01|193.13|196.71|193.83|195.05|192.17|0
1653636900000|2022-05-27 07:35:00|195.96|193.08|196.39|193.51|197.24|194.36|195.9|193.02|0
1653637200000|2022-05-27 07:40:00|196.38|193.5|196.01|193.13|196.49|193.61|195.1|192.22|0
1653637500000|2022-05-27 07:45:00|195.9|193.02|195.63|192.75|196.38|193.5|195.26|192.38|0
1653637800000|2022-05-27 07:50:00|195.68|192.8|197.13|194.25|197.45|194.57|195.52|192.64|0
1653638100000|2022-05-27 07:55:00|197.02|194.14|196.16|193.28|197.34|194.46|195.95|193.07|0
1653638400000|2022-05-27 08:00:00|196.05|193.17|196.05|193.17|196.27|193.39|195.31|192.43|0
1653638700000|2022-05-27 08:05:00|195.95|193.07|197.44|194.56|197.66|194.78|195.52|192.64|0
1653639000000|2022-05-27 08:10:00|197.34|194.46|197.98|195.1|198.3|195.42|196.42|193.54|0
1653639300000|2022-05-27 08:15:00|197.87|194.99|197.65|194.77|199.38|196.5|197.23|194.35|0
1653639600000|2022-05-27 08:20:00|197.76|194.88|199.7|196.82|199.81|196.93|197.71|194.83|0
1653639900000|2022-05-27 08:25:00|199.81|196.93|201.38|198.5|201.43|198.55|199.7|196.82|0
1653640200000|2022-05-27 08:30:00|201.54|198.66|202.85|199.97|203.29|200.41|201.54|198.66|0
1653640500000|2022-05-27 08:35:00|202.79|199.91|201.97|199.09|203.45|200.57|201.97|199.09|0
1653640800000|2022-05-27 08:40:00|202.03|199.15|201.65|198.77|202.74|199.86|201.43|198.55|0
1653641100000|2022-05-27 08:45:00|201.59|198.71|200.77|197.89|201.59|198.71|200.67|197.79|0
1653641400000|2022-05-27 08:50:00|200.83|197.95|201.21|198.33|201.32|198.44|200.23|197.35|0
1653641700000|2022-05-27 08:55:00|201.31|198.43|202.4|199.52|202.51|199.63|201.04|198.16|0
1653642000000|2022-05-27 09:00:00|202.45|199.57|200.33|197.45|202.56|199.68|200.22|197.34|0
1653642300000|2022-05-27 09:05:00|200.22|197.34|200.33|197.45|200.66|197.78|199.84|196.96|0
1653642600000|2022-05-27 09:10:00|200.27|197.39|199.62|196.74|200.33|197.45|199.57|196.69|0
1653642900000|2022-05-27 09:15:00|199.46|196.58|200.43|197.55|200.44|197.56|199.41|196.53|0
1653643200000|2022-05-27 09:20:00|200.38|197.5|200.43|197.55|200.7|197.82|200.11|197.23|0
1653643500000|2022-05-27 09:25:00|200.32|197.44|201.62|198.74|201.79|198.91|200.22|197.34|0
1653643800000|2022-05-27 09:30:00|201.52|198.64|201.62|198.74|202.28|199.4|200.86|197.98|0
1653644100000|2022-05-27 09:35:00|201.51|198.63|202.16|199.28|202.27|199.39|201.3|198.42|0
1653644400000|2022-05-27 09:40:00|202.06|199.18|202.6|199.72|203.04|200.16|202.06|199.18|0
1653644700000|2022-05-27 09:45:00|202.49|199.61|203.03|200.15|203.36|200.48|201.94|199.06|0
1653645000000|2022-05-27 09:50:00|203.25|200.37|204.35|201.47|204.35|201.47|203.25|200.37|0
1653645300000|2022-05-27 09:55:00|204.57|201.69|204.89|202.01|206.11|203.23|204.46|201.58|0
1653645600000|2022-05-27 10:00:00|205|202.12|203.14|200.26|205|202.12|202.04|199.16|0
1653645900000|2022-05-27 10:05:00|203.03|200.15|201.17|198.29|203.19|200.31|201.17|198.29|0
1653646200000|2022-05-27 10:10:00|201.28|198.4|202.59|199.71|202.8|199.92|201.28|198.4|0
1653646500000|2022-05-27 10:15:00|202.69|199.81|201.71|198.83|203.02|200.14|201.71|198.83|0
1653646800000|2022-05-27 10:20:00|201.55|198.67|202.04|199.16|202.14|199.26|201.17|198.29|0
1653647100000|2022-05-27 10:25:00|202.09|199.21|202.25|199.37|202.58|199.7|201.82|198.94|0
1653647400000|2022-05-27 10:30:00|202.36|199.48|201.92|199.04|202.58|199.7|201.6|198.72|0
1653647700000|2022-05-27 10:35:00|201.97|199.09|201.81|198.93|202.25|199.37|201.48|198.6|0
1653648000000|2022-05-27 10:40:00|201.7|198.82|202.03|199.15|202.57|199.69|201.59|198.71|0
1653648300000|2022-05-27 10:45:00|202.14|199.26|201.37|198.49|202.19|199.31|201.26|198.38|0
1653648600000|2022-05-27 10:50:00|201.42|198.54|203.11|200.23|203.33|200.45|200.72|197.84|0
1653648900000|2022-05-27 10:55:00|203|200.12|203.77|200.89|203.99|201.11|202.51|199.63|0
1653649200000|2022-05-27 11:00:00|203.22|200.34|202.07|199.19|203.33|200.45|202.02|199.14|0
1653649500000|2022-05-27 11:05:00|201.91|199.03|202.23|199.35|202.78|199.9|201.47|198.59|0
1653649800000|2022-05-27 11:10:00|202.12|199.24|202.45|199.57|202.89|200.01|201.63|198.75|0
1653650100000|2022-05-27 11:15:00|202.34|199.46|200.81|197.93|202.78|199.9|200.49|197.61|0
1653650400000|2022-05-27 11:20:00|200.87|197.99|200.16|197.28|201.14|198.26|199.73|196.85|0
1653650700000|2022-05-27 11:25:00|200.05|197.17|201.03|198.15|201.14|198.26|199.94|197.06|0
1653651000000|2022-05-27 11:30:00|200.97|198.09|200.37|197.49|201.03|198.15|199.72|196.84|0
1653651300000|2022-05-27 11:35:00|200.48|197.6|200.1|197.22|200.64|197.76|199.61|196.73|0
1653651600000|2022-05-27 11:40:00|200.05|197.17|201.24|198.36|201.67|198.79|200.04|197.16|0
1653651900000|2022-05-27 11:45:00|201.29|198.41|199.82|196.94|201.35|198.47|199.5|196.62|0
1653652200000|2022-05-27 11:50:00|199.66|196.78|197.99|195.11|199.93|197.05|197.56|194.68|0
1653652500000|2022-05-27 11:55:00|198.09|195.21|197.77|194.89|198.2|195.32|197.39|194.51|0
1653652800000|2022-05-27 12:00:00|197.88|195|199.6|196.72|199.6|196.72|197.23|194.35|0
1653653100000|2022-05-27 12:05:00|199.49|196.61|201.23|198.35|201.33|198.45|199.49|196.61|0
1653653400000|2022-05-27 12:10:00|201.33|198.45|201.01|198.13|201.88|199|200.84|197.96|0
1653653700000|2022-05-27 12:15:00|200.9|198.02|200.03|197.15|200.9|198.02|200.03|197.15|0
1653654000000|2022-05-27 12:20:00|200.24|197.36|200.89|198.01|201.44|198.56|199.92|197.04|0
1653654300000|2022-05-27 12:25:00|200.84|197.96|199.81|196.93|201|198.12|199.64|196.76|0
1653654600000|2022-05-27 12:30:00|199.91|197.03|202.52|199.64|203.51|200.63|198.29|195.41|0
1653654900000|2022-05-27 12:35:00|202.96|200.08|207.02|204.14|207.36|204.48|202.35|199.47|0
1653655200000|2022-05-27 12:40:00|206.86|203.98|207.02|204.14|207.3|204.42|206.14|203.26|0
1653655500000|2022-05-27 12:45:00|207.13|204.25|209.48|206.6|212.99|210.11|207.02|204.14|0
1653655800000|2022-05-27 12:50:00|209.7|206.82|208.59|205.71|209.81|206.93|208.03|205.15|0
1653656100000|2022-05-27 12:55:00|208.7|205.82|209.03|206.15|209.03|206.15|207.92|205.04|0
1653656400000|2022-05-27 13:00:00|209.36|206.48|208.75|205.87|210.03|207.15|208.58|205.7|0
1653656700000|2022-05-27 13:05:00|208.8|205.92|209.14|206.26|209.92|207.04|208.63|205.75|0
1653657000000|2022-05-27 13:10:00|209.02|206.14|209.13|206.25|209.58|206.7|208.47|205.59|0
1653657300000|2022-05-27 13:15:00|209.24|206.36|207.68|204.8|209.58|206.7|207.57|204.69|0
1653657600000|2022-05-27 13:20:00|207.74|204.86|206.24|203.36|207.91|205.03|206.02|203.14|0
1653657900000|2022-05-27 13:25:00|206.3|203.42|207.46|204.58|207.68|204.8|206.3|203.42|0
1653658200000|2022-05-27 13:30:00|207.24|204.36|211.02|208.14|212.6|209.72|206.9|204.02|0
1653658500000|2022-05-27 13:35:00|210.91|208.03|215.87|212.99|216.22|213.34|210.8|207.92|0
1653658800000|2022-05-27 13:40:00|215.99|213.11|214.4|211.52|217.81|214.93|213.61|210.73|0
1653659100000|2022-05-27 13:45:00|214.51|211.63|219.19|216.31|220.11|217.23|212.65|209.77|0
1653659400000|2022-05-27 13:50:00|219.53|216.65|221.61|218.73|221.95|219.07|217.82|214.94|0
1653659700000|2022-05-27 13:55:00|221.72|218.84|221.6|218.72|223.92|221.04|221.26|218.38|0
1653660000000|2022-05-27 14:00:00|221.72|218.84|223.45|220.57|223.92|221.04|220.1|217.22|0
1653660300000|2022-05-27 14:05:00|223.62|220.74|222.41|219.53|223.68|220.8|220.68|217.8|0
1653660600000|2022-05-27 14:10:00|222.87|219.99|224.03|221.15|224.5|221.62|222.18|219.3|0
1653660900000|2022-05-27 14:15:00|223.91|221.03|223.18|220.3|226.27|223.39|222.36|219.48|0
1653661200000|2022-05-27 14:20:00|223.52|220.64|224.81|221.93|225.86|222.98|223.29|220.41|0
1653661500000|2022-05-27 14:25:00|224.69|221.81|222.82|219.94|224.92|222.04|222.59|219.71|0
1653661800000|2022-05-27 14:30:00|223.52|220.64|223.4|220.52|224.68|221.8|222.94|220.06|0
1653662100000|2022-05-27 14:35:00|223.17|220.29|222.82|219.94|224.57|221.69|222.7|219.82|0
1653662400000|2022-05-27 14:40:00|223.17|220.29|225.67|222.79|225.79|222.91|220.73|217.85|0
1653662700000|2022-05-27 14:45:00|225.56|222.68|226.02|223.14|226.25|223.37|223.82|220.94|0
1653663000000|2022-05-27 14:50:00|226.25|223.37|225.9|223.02|226.6|223.72|225.09|222.21|0
1653663300000|2022-05-27 14:55:00|226.02|223.14|223.23|220.35|226.37|223.49|222.89|220.01|0
1653663600000|2022-05-27 15:00:00|223.46|220.58|222.54|219.66|224.16|221.28|221.27|218.39|0
1653663900000|2022-05-27 15:05:00|222.65|219.77|224.85|221.97|224.85|221.97|221.96|219.08|0
1653664200000|2022-05-27 15:10:00|224.96|222.08|226.82|223.94|226.94|224.06|224.38|221.5|0
1653664500000|2022-05-27 15:15:00|226.59|223.71|227.64|224.76|228.46|225.58|226.12|223.24|0
1653664800000|2022-05-27 15:20:00|227.76|224.88|227.87|224.99|228.69|225.81|227.05|224.17|0
1653665100000|2022-05-27 15:25:00|227.75|224.87|227.22|224.34|227.99|225.11|226.12|223.24|0
1653665400000|2022-05-27 15:30:00|227.4|224.52|227.98|225.1|228.86|225.98|227.05|224.17|0
1653665700000|2022-05-27 15:35:00|227.87|224.99|226.17|223.29|228.45|225.57|225.71|222.83|0
1653666000000|2022-05-27 15:40:00|226.29|223.41|228.04|225.16|229.1|226.22|225.94|223.06|0
1653666300000|2022-05-27 15:45:00|227.92|225.04|229.21|226.33|229.68|226.8|227.57|224.69|0
1653666600000|2022-05-27 15:50:00|229.33|226.45|228.98|226.1|229.92|227.04|228.62|225.74|0
1653666900000|2022-05-27 15:55:00|228.86|225.98|229.33|226.45|229.45|226.57|228.27|225.39|0
1653667200000|2022-05-27 16:00:00|229.44|226.56|230.27|227.39|230.86|227.98|229.33|226.45|0
1653667500000|2022-05-27 16:05:00|230.15|227.27|229.79|226.91|230.5|227.62|228.97|226.09|0
1653667800000|2022-05-27 16:10:00|229.68|226.8|230.62|227.74|230.97|228.09|229.56|226.68|0
1653668100000|2022-05-27 16:15:00|230.5|227.62|229.08|226.2|230.62|227.74|227.91|225.03|0
1653668400000|2022-05-27 16:20:00|228.96|226.08|227.32|224.44|229.2|226.32|227.2|224.32|0
1653668700000|2022-05-27 16:25:00|226.85|223.97|228.61|225.73|228.84|225.96|226.79|223.91|0
1653669000000|2022-05-27 16:30:00|228.43|225.55|227.6|224.72|229.08|226.2|227.43|224.55|0
1653669300000|2022-05-27 16:35:00|227.67|224.79|228.02|225.14|228.42|225.54|226.38|223.5|0
1653669600000|2022-05-27 16:40:00|227.9|225.02|228.48|225.6|228.95|226.07|227.78|224.9|0
1653669900000|2022-05-27 16:45:00|228.6|225.72|226.49|223.61|228.6|225.72|226.49|223.61|0
1653670200000|2022-05-27 16:50:00|226.61|223.73|228.48|225.6|228.6|225.72|226.02|223.14|0
1653670500000|2022-05-27 16:55:00|228.36|225.48|228.83|225.95|229.65|226.77|228.36|225.48|0
1653670800000|2022-05-27 17:00:00|228.95|226.07|229.65|226.77|229.77|226.89|228.24|225.36|0
1653671100000|2022-05-27 17:05:00|229.77|226.89|230.47|227.59|230.59|227.71|229.06|226.18|0
1653671400000|2022-05-27 17:10:00|230.24|227.36|229.76|226.88|230.71|227.83|229.06|226.18|0
1653671700000|2022-05-27 17:15:00|229.64|226.76|229.76|226.88|230|227.12|228.82|225.94|0
1653672000000|2022-05-27 17:20:00|229.64|226.76|228.7|225.82|230|227.12|227.88|225|0
1653672300000|2022-05-27 17:25:00|228.82|225.94|228.7|225.82|229.05|226.17|227.76|224.88|0
1653672600000|2022-05-27 17:30:00|228.75|225.87|228.11|225.23|229.75|226.87|227.87|224.99|0
1653672900000|2022-05-27 17:35:00|227.99|225.11|227.17|224.29|228.69|225.81|227.17|224.29|0
1653673200000|2022-05-27 17:40:00|227.28|224.4|226.81|223.93|227.57|224.69|226.46|223.58|0
1653673500000|2022-05-27 17:45:00|226.93|224.05|227.28|224.4|227.63|224.75|226.35|223.47|0
1653673800000|2022-05-27 17:50:00|227.16|224.28|227.86|224.98|228.1|225.22|227.04|224.16|0
1653674100000|2022-05-27 17:55:00|227.75|224.87|228.09|225.21|228.21|225.33|227.16|224.28|0
1653674400000|2022-05-27 18:00:00|227.92|225.04|227.98|225.1|228.56|225.68|227.04|224.16|0
1653674700000|2022-05-27 18:05:00|227.86|224.98|228.91|226.03|228.91|226.03|226.69|223.81|0
1653675000000|2022-05-27 18:10:00|229.03|226.15|228.56|225.68|229.15|226.27|228.21|225.33|0
1653675300000|2022-05-27 18:15:00|228.44|225.56|229.85|226.97|229.85|226.97|228.44|225.56|0
1653675600000|2022-05-27 18:20:00|229.73|226.85|229.97|227.09|230.08|227.2|229.5|226.62|0
1653675900000|2022-05-27 18:25:00|230.08|227.2|229.26|226.38|230.08|227.2|228.9|226.02|0
1653676200000|2022-05-27 18:30:00|229.37|226.49|229.96|227.08|229.96|227.08|229.26|226.38|0
1653676500000|2022-05-27 18:35:00|229.72|226.84|229.72|226.84|231.14|228.26|229.25|226.37|0
1653676800000|2022-05-27 18:40:00|229.6|226.72|230.55|227.67|230.66|227.78|228.66|225.78|0
1653677100000|2022-05-27 18:45:00|230.66|227.78|230.9|228.02|231.14|228.26|230.13|227.25|0
1653677400000|2022-05-27 18:50:00|230.66|227.78|230.9|228.02|231.61|228.73|230.31|227.43|0
1653677700000|2022-05-27 18:55:00|231.01|228.13|232.2|229.32|232.43|229.55|231.01|228.13|0
1653678000000|2022-05-27 19:00:00|231.84|228.96|232.67|229.79|234.42|231.54|231.72|228.84|0
1653678300000|2022-05-27 19:05:00|232.79|229.91|235.41|232.53|235.65|232.77|232.55|229.67|0
1653678600000|2022-05-27 19:10:00|235.65|232.77|235.17|232.29|235.65|232.77|234.22|231.34|0
1653678900000|2022-05-27 19:15:00|235.29|232.41|235.53|232.65|235.53|232.65|233.98|231.1|0
1653679200000|2022-05-27 19:20:00|235.65|232.77|236.97|234.09|237.09|234.21|235.05|232.17|0
1653679500000|2022-05-27 19:25:00|236.85|233.97|237.49|234.61|238.73|235.85|236.85|233.97|0
1653679800000|2022-05-27 19:30:00|237.37|234.49|236.53|233.65|238.33|235.45|236.53|233.65|0
1653680100000|2022-05-27 19:35:00|236.41|233.53|235.26|232.38|236.41|233.53|234.01|231.13|0
1653680400000|2022-05-27 19:40:00|235.08|232.2|237.24|234.36|237.36|234.48|234.37|231.49|0
1653680700000|2022-05-27 19:45:00|237.48|234.6|235.56|232.68|237.6|234.72|234.24|231.36|0
1653681000000|2022-05-27 19:50:00|235.68|232.8|237.24|234.36|237.6|234.72|234.12|231.24|0
1653681300000|2022-05-27 19:55:00|237.48|234.6|241.71|238.83|241.83|238.95|237.48|234.6|0
1653681600000|2022-05-27 20:00:00|242.07|239.19|241.83|238.95|242.93|240.05|240.74|237.86|0
1653681900000|2022-05-27 20:05:00|241.71|238.83|243.65|240.77|244.02|241.14|241.34|238.46|0
1653682200000|2022-05-27 20:10:00|243.47|240.59|245.16|242.28|245.53|242.65|243.41|240.53|0
1653956400000|2022-05-31 00:20:00|250.62|248.22|249.5|247.1|250.62|248.22|249.01|246.61|0
1653956700000|2022-05-31 00:25:00|249.62|247.22|248.14|245.74|249.62|247.22|247.83|245.43|0
1653957000000|2022-05-31 00:30:00|247.95|245.55|245.8|243.4|248.26|245.86|245.12|242.72|0
1653969600000|2022-05-31 04:00:00|246.63|243.83|246.63|243.83|246.63|243.83|246.39|243.59|0
1653969900000|2022-05-31 04:05:00|246.57|243.77|247.37|244.57|247.92|245.12|246.57|243.77|0
1653970200000|2022-05-31 04:10:00|247.49|244.69|247|244.2|247.49|244.69|246.88|244.08|0
1653970500000|2022-05-31 04:15:00|247.12|244.32|246.63|243.83|247.12|244.32|246.5|243.7|0
1653970800000|2022-05-31 04:20:00|246.75|243.95|245.64|242.84|246.75|243.95|245.52|242.72|0
1653971100000|2022-05-31 04:25:00|245.52|242.72|246.62|243.82|246.62|243.82|245.52|242.72|0
1653971400000|2022-05-31 04:30:00|246.87|244.07|246.68|243.88|247.36|244.56|246.13|243.33|0
1653971700000|2022-05-31 04:35:00|246.62|243.82|246.55|243.75|247.05|244.25|246|243.2|0
1653972000000|2022-05-31 04:40:00|246.62|243.82|246.74|243.94|246.86|244.06|246.12|243.32|0
1653972300000|2022-05-31 04:45:00|246.55|243.75|246.92|244.12|247.1|244.3|246.43|243.63|0
1653972600000|2022-05-31 04:50:00|247.04|244.24|247.41|244.61|247.59|244.79|246.79|243.99|0
1653972900000|2022-05-31 04:55:00|247.35|244.55|247.1|244.3|247.47|244.67|246.73|243.93|0
1653973200000|2022-05-31 05:00:00|247.34|244.54|247.34|244.54|247.96|245.16|246.85|244.05|0
1653973500000|2022-05-31 05:05:00|247.4|244.6|247.03|244.23|247.83|245.03|246.73|243.93|0
1653973800000|2022-05-31 05:10:00|247.09|244.29|247.27|244.47|247.58|244.78|246.36|243.56|0
1653974100000|2022-05-31 05:15:00|247.21|244.41|247.09|244.29|247.52|244.72|246.84|244.04|0
1653974400000|2022-05-31 05:20:00|247.02|244.22|247.95|245.15|248.2|245.4|246.6|243.8|0
1653974700000|2022-05-31 05:25:00|247.88|245.08|248.44|245.64|248.44|245.64|247.33|244.53|0
1653975000000|2022-05-31 05:30:00|248.38|245.58|248.68|245.88|248.93|246.13|248.25|245.45|0
1653975300000|2022-05-31 05:35:00|248.81|246.01|247.08|244.28|248.93|246.13|246.83|244.03|0
1653975600000|2022-05-31 05:40:00|246.83|244.03|246.58|243.78|247.45|244.65|246.46|243.66|0
1653975900000|2022-05-31 05:45:00|246.52|243.72|246.34|243.54|246.71|243.91|246.09|243.29|0
1653976200000|2022-05-31 05:50:00|246.46|243.66|245.47|242.67|247.07|244.27|245.11|242.31|0
1653976500000|2022-05-31 05:55:00|245.53|242.73|245.72|242.92|247.69|244.89|245.53|242.73|0
1653976800000|2022-05-31 06:00:00|245.59|242.79|244.73|241.93|246.45|243.65|244.73|241.93|0
1653977100000|2022-05-31 06:05:00|244.79|241.99|243.75|240.95|246.08|243.28|243.27|240.47|0
1653977400000|2022-05-31 06:10:00|243.88|241.08|243.26|240.46|244|241.2|242.65|239.85|0
1653977700000|2022-05-31 06:15:00|243.14|240.34|241.92|239.12|243.51|240.71|240.1|237.3|0
1653978000000|2022-05-31 06:20:00|241.62|238.82|242.77|239.97|242.77|239.97|241.43|238.63|0
1653978300000|2022-05-31 06:25:00|242.65|239.85|244.17|241.37|244.36|241.56|242.65|239.85|0
1653978600000|2022-05-31 06:30:00|244.23|241.43|244.41|241.61|244.72|241.92|243.99|241.19|0
1653978900000|2022-05-31 06:35:00|244.48|241.68|242.64|239.84|244.6|241.8|242.52|239.72|0
1653979200000|2022-05-31 06:40:00|242.76|239.96|239.97|237.17|243.25|240.45|239.97|237.17|0
1653979500000|2022-05-31 06:45:00|240.09|237.29|237.31|234.51|240.45|237.65|237.01|234.21|0
1653979800000|2022-05-31 06:50:00|237.43|234.63|237.91|235.11|238.82|236.02|236.47|233.67|0
1653980100000|2022-05-31 06:55:00|238.03|235.23|238.81|236.01|239.6|236.8|237.67|234.87|0
1653980400000|2022-05-31 07:00:00|238.63|235.83|237.97|235.17|239.72|236.92|236.95|234.15|0
1653980700000|2022-05-31 07:05:00|238.25|235.85|237.37|234.97|238.37|235.97|233.08|230.68|0
1653981000000|2022-05-31 07:10:00|237.19|234.79|236.29|233.89|237.73|235.33|235.09|232.69|0
1653981300000|2022-05-31 07:15:00|236.53|234.13|233.66|231.26|236.89|234.49|233.66|231.26|0
1653981600000|2022-05-31 07:20:00|233.54|231.14|235.33|232.93|235.45|233.05|233.18|230.78|0
1653981900000|2022-05-31 07:25:00|235.57|233.17|234.85|232.45|236.28|233.88|234.37|231.97|0
1653982200000|2022-05-31 07:30:00|234.67|232.27|235.08|232.68|236.04|233.64|233.47|231.07|0
1653982500000|2022-05-31 07:35:00|234.96|232.56|233.05|230.65|235.68|233.28|232.7|230.3|0
1653982800000|2022-05-31 07:40:00|232.93|230.53|234.36|231.96|234.36|231.96|232.1|229.7|0
1653983100000|2022-05-31 07:45:00|234.24|231.84|232.22|229.82|234.24|231.84|232.1|229.7|0
1653983400000|2022-05-31 07:50:00|232.45|230.05|232.87|230.47|233.52|231.12|232.22|229.82|0
1653983700000|2022-05-31 07:55:00|232.81|230.41|234.29|231.89|235.01|232.61|232.81|230.41|0
1653984000000|2022-05-31 08:00:00|234.71|232.31|238.55|236.15|238.79|236.39|234.35|231.95|0
1653984300000|2022-05-31 08:05:00|238.67|236.27|239.03|236.63|239.03|236.63|237.59|235.19|0
1653984600000|2022-05-31 08:10:00|238.67|236.27|238.43|236.03|239.15|236.75|237.71|235.31|0
1653984900000|2022-05-31 08:15:00|238.55|236.15|242.18|239.78|242.79|240.39|238.43|236.03|0
1653985200000|2022-05-31 08:20:00|242.42|240.02|243.15|240.75|243.7|241.3|241.81|239.41|0
1653985500000|2022-05-31 08:25:00|243.03|240.63|244.25|241.85|244.86|242.46|242.3|239.9|0
1653985800000|2022-05-31 08:30:00|244.49|242.09|243.88|241.48|244.62|242.22|243.21|240.81|0
1653986100000|2022-05-31 08:35:00|243.82|241.42|244.37|241.97|244.61|242.21|242.66|240.26|0
1653986400000|2022-05-31 08:40:00|244.61|242.21|245.34|242.94|246.7|244.3|244.49|242.09|0
1653986700000|2022-05-31 08:45:00|245.28|242.88|243.69|241.29|245.77|243.37|243.14|240.74|0
1653987000000|2022-05-31 08:50:00|243.87|241.47|243.38|240.98|244.42|242.02|243.32|240.92|0
1653987300000|2022-05-31 08:55:00|243.63|241.23|242.4|240|244.3|241.9|241.73|239.33|0
1653987600000|2022-05-31 09:00:00|242.53|240.13|238.7|236.3|242.53|240.13|237.92|235.52|0
1653987900000|2022-05-31 09:05:00|238.64|236.24|236.84|234.44|238.64|236.24|236.84|234.44|0
1653988200000|2022-05-31 09:10:00|236.72|234.32|235.04|232.64|237.32|234.92|234.8|232.4|0
1653988500000|2022-05-31 09:15:00|234.92|232.52|235.21|232.81|235.75|233.35|234.2|231.8|0
1653988800000|2022-05-31 09:20:00|235.15|232.75|232.17|229.77|237.31|234.91|232.17|229.77|0
1653989100000|2022-05-31 09:25:00|232.05|229.65|234.55|232.15|234.79|232.39|232.05|229.65|0
1653989400000|2022-05-31 09:30:00|234.67|232.27|232.64|230.24|235.56|233.16|232.34|229.94|0
1653989700000|2022-05-31 09:35:00|232.46|230.06|228.62|226.22|232.76|230.36|228.38|225.98|0
1653990000000|2022-05-31 09:40:00|228.74|226.34|227.44|225.04|229.56|227.16|226.21|223.81|0
1653990300000|2022-05-31 09:45:00|227.21|224.81|228.5|226.1|230.03|227.63|227.21|224.81|0
1653990600000|2022-05-31 09:50:00|228.38|225.98|228.61|226.21|229.14|226.74|227.79|225.39|0
1653990900000|2022-05-31 09:55:00|228.49|226.09|229.43|227.03|230.02|227.62|228.31|225.91|0
1653991200000|2022-05-31 10:00:00|229.31|226.91|227.67|225.27|229.61|227.21|227.02|224.62|0
1653991500000|2022-05-31 10:05:00|227.78|225.38|228.72|226.32|228.78|226.38|226.2|223.8|0
1653991800000|2022-05-31 10:10:00|228.49|226.09|228.95|226.55|229.66|227.26|228.01|225.61|0
1653992100000|2022-05-31 10:15:00|229.07|226.67|228.83|226.43|230.07|227.67|228.72|226.32|0
1653992400000|2022-05-31 10:20:00|228.72|226.32|229.07|226.67|229.42|227.02|227.66|225.26|0
1653992700000|2022-05-31 10:25:00|228.95|226.55|229.42|227.02|230.01|227.61|228.48|226.08|0
1653993000000|2022-05-31 10:30:00|229.3|226.9|228.94|226.54|229.89|227.49|228.18|225.78|0
1653993300000|2022-05-31 10:35:00|229|226.6|232.61|230.21|232.61|230.21|229|226.6|0
1653993600000|2022-05-31 10:40:00|232.49|230.09|235.47|233.07|235.71|233.31|232.25|229.85|0
1653993900000|2022-05-31 10:45:00|235.35|232.95|233.71|231.31|236.37|233.97|233.12|230.72|0
1653994200000|2022-05-31 10:50:00|233.83|231.43|232.58|230.18|234.25|231.85|231.81|229.41|0
1653994500000|2022-05-31 10:55:00|232.52|230.12|232.46|230.06|233.71|231.31|232.16|229.76|0
1653994800000|2022-05-31 11:00:00|232.81|230.41|235.14|232.74|235.5|233.1|232.81|230.41|0
1653995100000|2022-05-31 11:05:00|235.38|232.98|237.18|234.78|237.3|234.9|235.02|232.62|0
1653995400000|2022-05-31 11:10:00|237.12|234.72|234.42|232.02|238.26|235.86|234.18|231.78|0
1653995700000|2022-05-31 11:15:00|234.3|231.9|233.34|230.94|234.3|231.9|232.75|230.35|0
1653996000000|2022-05-31 11:20:00|233.46|231.06|233.1|230.7|234.42|232.02|232.8|230.4|0
1653996300000|2022-05-31 11:25:00|233.04|230.64|232.27|229.87|233.22|230.82|232.03|229.63|0
1653996600000|2022-05-31 11:30:00|232.32|229.92|233.22|230.82|233.39|230.99|231.91|229.51|0
1653996900000|2022-05-31 11:35:00|232.98|230.58|234.23|231.83|235.25|232.85|232.98|230.58|0
1653997200000|2022-05-31 11:40:00|233.93|231.53|232.97|230.57|234.05|231.65|232.5|230.1|0
1653997500000|2022-05-31 11:45:00|233.09|230.69|232.67|230.27|233.45|231.05|232.67|230.27|0
1653997800000|2022-05-31 11:50:00|232.73|230.33|230.77|228.37|232.97|230.57|230.53|228.13|0
1653998100000|2022-05-31 11:55:00|230.83|228.43|232.85|230.45|232.97|230.57|230.71|228.31|0
1653998400000|2022-05-31 12:00:00|232.9|230.5|229.17|226.77|233.2|230.8|228.7|226.3|0
1653998700000|2022-05-31 12:05:00|229.06|226.66|228.58|226.18|229.35|226.95|227.99|225.59|0
1653999000000|2022-05-31 12:10:00|228.7|226.3|229.05|226.65|229.17|226.77|227.76|225.36|0
1653999300000|2022-05-31 12:15:00|228.87|226.47|229.87|227.47|230.23|227.83|227.64|225.24|0
1653999600000|2022-05-31 12:20:00|229.99|227.59|228.34|225.94|230.23|227.83|228.34|225.94|0
1653999900000|2022-05-31 12:25:00|228.46|226.06|229.04|226.64|229.52|227.12|227.28|224.88|0
1654000200000|2022-05-31 12:30:00|228.86|226.46|226.69|224.29|229.04|226.64|226.34|223.94|0
1654000500000|2022-05-31 12:35:00|226.81|224.41|225.84|223.44|228.22|225.82|225.84|223.44|0
1654000800000|2022-05-31 12:40:00|225.96|223.56|227.69|225.29|228.04|225.64|224.56|222.16|0
1654001100000|2022-05-31 12:45:00|227.45|225.05|229.8|227.4|229.8|227.4|227.1|224.7|0
1654001400000|2022-05-31 12:50:00|229.68|227.28|228.74|226.34|230.27|227.87|228.74|226.34|0
1654001700000|2022-05-31 12:55:00|228.86|226.46|227.56|225.16|229.91|227.51|227.45|225.05|0
1654002000000|2022-05-31 13:00:00|227.5|225.1|230.03|227.63|230.97|228.57|227.5|225.1|0
1654002300000|2022-05-31 13:05:00|230.15|227.75|230.97|228.57|231.44|229.04|229.91|227.51|0
1654002600000|2022-05-31 13:10:00|231.09|228.69|234.53|232.13|234.53|232.13|230.97|228.57|0
1654002900000|2022-05-31 13:15:00|234.65|232.25|233.1|230.7|234.65|232.25|232.44|230.04|0
1654003200000|2022-05-31 13:20:00|232.98|230.58|234.05|231.65|234.4|232|232.5|230.1|0
1654003500000|2022-05-31 13:25:00|233.93|231.53|235|232.6|236.91|234.51|233.81|231.41|0
1654003800000|2022-05-31 13:30:00|234.4|232|222.07|219.67|236.2|233.8|222.07|219.67|0
1654004100000|2022-05-31 13:35:00|221.61|219.21|219.81|217.41|223.93|221.53|217.97|215.57|0
1654004400000|2022-05-31 13:40:00|219.29|216.89|217.51|215.11|219.81|217.41|216.48|214.08|0
1654004700000|2022-05-31 13:45:00|218.54|216.14|217.85|215.45|221.66|219.26|217.85|215.45|0
1654005000000|2022-05-31 13:50:00|218.2|215.8|221.07|218.67|222.12|219.72|218.08|215.68|0
1654005300000|2022-05-31 13:55:00|221.19|218.79|222.94|220.54|225.91|223.51|221.07|218.67|0
1654005600000|2022-05-31 14:00:00|222.71|220.31|218.85|216.45|224.51|222.11|218.85|216.45|0
1654005900000|2022-05-31 14:05:00|218.74|216.34|217.48|215.08|221.5|219.1|217.48|215.08|0
1654006200000|2022-05-31 14:10:00|217.25|214.85|222.42|220.02|222.65|220.25|217.25|214.85|0
1654006500000|2022-05-31 14:15:00|222.88|220.48|225.78|223.38|225.78|223.38|222.42|220.02|0
1654006800000|2022-05-31 14:20:00|226.19|223.79|227.83|225.43|231.31|228.91|226.13|223.73|0
1654007100000|2022-05-31 14:25:00|227.89|225.49|222.05|219.65|227.89|225.49|221.93|219.53|0
1654007400000|2022-05-31 14:30:00|221.82|219.42|223.68|221.28|227.79|225.39|221.82|219.42|0
1654007700000|2022-05-31 14:35:00|223.44|221.04|224.48|222.08|225.59|223.19|221.69|219.29|0
1654008000000|2022-05-31 14:40:00|224.77|222.37|230.85|228.45|231.56|229.16|224.3|221.9|0
1654008300000|2022-05-31 14:45:00|231.09|228.69|229.08|226.68|232.99|230.59|228.72|226.32|0
1654008600000|2022-05-31 14:50:00|228.96|226.56|231.02|228.62|231.68|229.28|228.61|226.21|0
1654008900000|2022-05-31 14:55:00|231.32|228.92|230.37|227.97|231.79|229.39|228.72|226.32|0
1654009200000|2022-05-31 15:00:00|230.25|227.85|232.74|230.34|233.22|230.82|230.02|227.62|0
1654009500000|2022-05-31 15:05:00|232.86|230.46|227.01|224.61|233.45|231.05|226.25|223.85|0
1654009800000|2022-05-31 15:10:00|227.12|224.72|223.97|221.57|227.83|225.43|223.85|221.45|0
1654010100000|2022-05-31 15:15:00|223.62|221.22|223.73|221.33|225.25|222.85|223.38|220.98|0
1654010400000|2022-05-31 15:20:00|223.27|220.87|224.43|222.03|226.3|223.9|223.27|220.87|0
1654010700000|2022-05-31 15:25:00|224.31|221.91|223.21|220.81|226.65|224.25|223.21|220.81|0
1654011000000|2022-05-31 15:30:00|222.63|220.23|222.75|220.35|224.26|221.86|221.12|218.72|0
1654011300000|2022-05-31 15:35:00|222.4|220|227.42|225.02|227.42|225.02|222.05|219.65|0
1654011600000|2022-05-31 15:40:00|227.54|225.14|228.12|225.72|229.19|226.79|225.78|223.38|0
1654011900000|2022-05-31 15:45:00|228.36|225.96|231.2|228.8|231.56|229.16|228.24|225.84|0
1654012200000|2022-05-31 15:50:00|230.96|228.56|235.14|232.74|235.74|233.34|230.96|228.56|0
1654012500000|2022-05-31 15:55:00|235.26|232.86|236.82|234.42|238.27|235.87|235.14|232.74|0
1654012800000|2022-05-31 16:00:00|237.06|234.66|239.33|236.93|243.02|240.62|236.94|234.54|0
1654013100000|2022-05-31 16:05:00|239.26|236.86|236.29|233.89|239.26|236.86|236.29|233.89|0
1654013400000|2022-05-31 16:10:00|236.17|233.77|233.52|231.12|237.26|234.86|233.52|231.12|0
1654013700000|2022-05-31 16:15:00|233.4|231|232.68|230.28|234.12|231.72|230.41|228.01|0
1654014000000|2022-05-31 16:20:00|232.8|230.4|230.89|228.49|232.8|230.4|229.58|227.18|0
1654014300000|2022-05-31 16:25:00|230.77|228.37|233.52|231.12|233.52|231.12|230.77|228.37|0
1654014600000|2022-05-31 16:30:00|233.64|231.24|234.23|231.83|234.23|231.83|232.44|230.04|0
1654014900000|2022-05-31 16:35:00|234.47|232.07|237.67|235.27|237.97|235.57|234.23|231.83|0
1654015200000|2022-05-31 16:40:00|237.85|235.45|238.09|235.69|239.92|237.52|237.25|234.85|0
1654015500000|2022-05-31 16:45:00|238.22|235.82|237.85|235.45|239.43|237.03|236.64|234.24|0
1654015800000|2022-05-31 16:50:00|237.73|235.33|239.3|236.9|239.79|237.39|237.48|235.08|0
1654016100000|2022-05-31 16:55:00|239.43|237.03|237.6|235.2|240.34|237.94|237.24|234.84|0
1654016400000|2022-05-31 17:00:00|237.24|234.84|234.58|232.18|238.45|236.05|233.14|230.74|0
1654016700000|2022-05-31 17:05:00|234.46|232.06|239.05|236.65|239.78|237.38|234.46|232.06|0
1654017000000|2022-05-31 17:10:00|238.93|236.53|236.26|233.86|238.93|236.53|235.9|233.5|0
1654017300000|2022-05-31 17:15:00|236.38|233.98|232.53|230.13|236.38|233.98|231.52|229.12|0
1654017600000|2022-05-31 17:20:00|232.89|230.49|231.69|229.29|233.13|230.73|231.1|228.7|0
1654017900000|2022-05-31 17:25:00|231.46|229.06|231.93|229.53|233.49|231.09|230.26|227.86|0
1654018200000|2022-05-31 17:30:00|231.69|229.29|236.5|234.1|236.5|234.1|231.33|228.93|0
1654018500000|2022-05-31 17:35:00|236.37|233.97|235.22|232.82|237.7|235.3|234.08|231.68|0
1654018800000|2022-05-31 17:40:00|235.41|233.01|237.7|235.3|237.7|235.3|234.68|232.28|0
1654019100000|2022-05-31 17:45:00|237.58|235.18|236.61|234.21|238.43|236.03|235.52|233.12|0
1654019400000|2022-05-31 17:50:00|236.73|234.33|239.88|237.48|241.35|238.95|236.25|233.85|0
1654019700000|2022-05-31 17:55:00|240.13|237.73|243.06|240.66|243.19|240.79|239.76|237.36|0
1654020000000|2022-05-31 18:00:00|242.45|240.05|241.35|238.95|243.8|241.4|240.86|238.46|0
1654020300000|2022-05-31 18:05:00|240.61|238.21|241.47|239.07|241.83|239.43|239.03|236.63|0
1654020600000|2022-05-31 18:10:00|241.34|238.94|241.46|239.06|242.45|240.05|240.12|237.72|0
1654020900000|2022-05-31 18:15:00|241.22|238.82|242.44|240.04|242.56|240.16|240.61|238.21|0
1654021200000|2022-05-31 18:20:00|242.81|240.41|239.75|237.35|243.18|240.78|237.93|235.53|0
1654021500000|2022-05-31 18:25:00|239.63|237.23|238.77|236.37|239.87|237.47|236.83|234.43|0
1654021800000|2022-05-31 18:30:00|238.65|236.25|237.43|235.03|239.75|237.35|237.07|234.67|0
1654022100000|2022-05-31 18:35:00|237.56|235.16|238.16|235.76|239.38|236.98|236.71|234.31|0
1654022400000|2022-05-31 18:40:00|238.4|236|233.33|230.93|238.4|236|232.97|230.57|0
1654022700000|2022-05-31 18:45:00|232.85|230.45|229.27|226.87|232.85|230.45|227.5|225.1|0
1654023000000|2022-05-31 18:50:00|229.03|226.63|225.61|223.21|230.46|228.06|225.61|223.21|0
1654023300000|2022-05-31 18:55:00|225.73|223.33|227.49|225.09|228.44|226.04|223.5|221.1|0
1654023600000|2022-05-31 19:00:00|227.37|224.97|225.96|223.56|227.61|225.21|222.68|220.28|0
1654023900000|2022-05-31 19:05:00|225.84|223.44|229.62|227.22|229.86|227.46|223.84|221.44|0
1654024200000|2022-05-31 19:10:00|229.14|226.74|229.62|227.22|229.62|227.22|226.54|224.14|0
1654024500000|2022-05-31 19:15:00|230.33|227.93|229.73|227.33|234.28|231.88|229.5|227.1|0
1654024800000|2022-05-31 19:20:00|229.79|227.39|233.07|230.67|234.15|231.75|229.5|227.1|0
1654025100000|2022-05-31 19:25:00|233.19|230.79|233.05|230.65|234.27|231.87|231.64|229.24|0
1654025400000|2022-05-31 19:30:00|232.81|230.41|236.66|234.26|237.39|234.99|232.81|230.41|0
1654025700000|2022-05-31 19:35:00|236.42|234.02|235.21|232.81|236.9|234.5|234.01|231.61|0
1654026000000|2022-05-31 19:40:00|235.09|232.69|231.01|228.61|236.54|234.14|230.89|228.49|0
1654026300000|2022-05-31 19:45:00|230.65|228.25|231|228.6|233.28|230.88|229.58|227.18|0
1654026600000|2022-05-31 19:50:00|232.44|230.04|229.22|226.82|236.41|234.01|228.74|226.34|0
1654026900000|2022-05-31 19:55:00|228.98|226.58|227.55|225.15|228.98|226.58|224.02|221.62|0
1654027200000|2022-05-31 20:00:00|225.55|223.15|223.67|221.27|227.44|225.04|223.55|221.15|0
1654027500000|2022-05-31 20:05:00|223.61|221.21|223.55|221.15|224.14|221.74|222.15|219.75|0
1654027800000|2022-05-31 20:10:00|223.78|221.38|223.62|221.22|227.67|225.27|222.8|220.4|0
1654028100000|2022-05-31 20:15:00|223.99|221.19|224.05|221.25|224.29|221.49|222.94|220.14|0
1654028400000|2022-05-31 20:20:00|223.94|221.14|224.46|221.66|224.46|221.66|223.7|220.9|0
1654028700000|2022-05-31 20:25:00|224.52|221.72|224.87|222.07|224.87|222.07|222.64|219.84|0
1654029000000|2022-05-31 20:30:00|224.99|222.19|224.28|221.48|224.99|222.19|223.69|220.89|0
1654029300000|2022-05-31 20:35:00|224.16|221.36|224.75|221.95|224.75|221.95|223.93|221.13|0
1654029600000|2022-05-31 20:40:00|224.63|221.83|224.86|222.06|225.34|222.54|224.51|221.71|0
1654029900000|2022-05-31 20:45:00|225.1|222.3|225.57|222.77|225.57|222.77|224.28|221.48|0
1654030200000|2022-05-31 20:50:00|225.45|222.65|225.57|222.77|226.16|223.36|225.39|222.59|0
1654030500000|2022-05-31 20:55:00|225.45|222.65|225.38|222.58|225.68|222.88|224.86|222.06|0
1654030800000|2022-05-31 21:00:00|225.16|222.36|225.14|222.34|225.16|222.36|224.95|222.15|0
1654031100000|2022-05-31 21:05:00|225.16|222.36|224.84|222.04|225.19|222.39|224.84|222.04|0
1654031400000|2022-05-31 21:10:00|224.89|222.09|225.44|222.64|225.51|222.71|224.89|222.09|0
1654031700000|2022-05-31 21:15:00|225.51|222.71|225.47|222.67|225.68|222.88|225.29|222.49|0
1654032000000|2022-05-31 21:20:00|225.44|222.64|225.39|222.59|225.44|222.64|225.34|222.54|0
1654032300000|2022-05-31 21:25:00|225.43|222.63|225.67|222.87|225.71|222.91|225.35|222.55|0
1654032600000|2022-05-31 21:30:00|225.79|222.99|226|223.2|226.02|223.22|225.79|222.99|0
1654032900000|2022-05-31 21:35:00|226.03|223.23|226.17|223.37|226.19|223.39|226|223.2|0
1654033200000|2022-05-31 21:40:00|226|223.2|225.8|223|226|223.2|225.8|223|0
1654033500000|2022-05-31 21:45:00|225.82|223.02|225.8|223|225.87|223.07|225.72|222.92|0
1654033800000|2022-05-31 21:50:00|225.77|222.97|225.8|223|225.82|223.02|225.65|222.85|0
1654034100000|2022-05-31 21:55:00|225.82|223.02|226|223.2|226.11|223.31|225.71|222.91|0
1654034400000|2022-05-31 22:00:00|227.25|224.45|227.42|224.62|227.84|225.04|226.83|224.03|0
1654034700000|2022-05-31 22:05:00|227.54|224.74|227.66|224.86|228.07|225.27|227.3|224.5|0
1654035000000|2022-05-31 22:10:00|227.6|224.8|226.88|224.08|227.6|224.8|226.59|223.79|0
1654035300000|2022-05-31 22:15:00|227|224.2|226.35|223.55|227.77|224.97|226.35|223.55|0
1654035600000|2022-05-31 22:20:00|226.47|223.67|226.59|223.79|226.71|223.91|226.23|223.43|0
1654035900000|2022-05-31 22:25:00|226.7|223.9|227.06|224.26|227.06|224.26|225.7|222.9|0
1654036200000|2022-05-31 22:30:00|227.18|224.38|227.53|224.73|227.89|225.09|227.18|224.38|0
1654036500000|2022-05-31 22:35:00|227.41|224.61|229.07|226.27|229.07|226.27|227.41|224.61|0
1654036800000|2022-05-31 22:40:00|229.13|226.33|228.12|225.32|229.31|226.51|228|225.2|0
1654037100000|2022-05-31 22:45:00|228.17|225.37|229.78|226.98|230.02|227.22|228.12|225.32|0
1654037400000|2022-05-31 22:50:00|229.9|227.1|229.18|226.38|230.02|227.22|228.94|226.14|0
1654037700000|2022-05-31 22:55:00|229.3|226.5|230.25|227.45|230.55|227.75|229.3|226.5|0
1654038000000|2022-05-31 23:00:00|230.61|227.81|230.01|227.21|230.73|227.93|229.54|226.74|0
1654038300000|2022-05-31 23:05:00|229.95|227.15|229.17|226.37|230.13|227.33|228.82|226.02|0
1654038600000|2022-05-31 23:10:00|229.06|226.26|229.41|226.61|229.77|226.97|228.82|226.02|0
1654038900000|2022-05-31 23:15:00|229.47|226.67|229.17|226.37|229.7|226.9|228.81|226.01|0
1654039200000|2022-05-31 23:20:00|229.11|226.31|229.64|226.84|229.64|226.84|228.81|226.01|0
1654039500000|2022-05-31 23:25:00|229.52|226.72|230.48|227.68|230.48|227.68|229.52|226.72|0
1654039800000|2022-05-31 23:30:00|230.6|227.8|230.47|227.67|230.77|227.97|230.24|227.44|0
1654040100000|2022-05-31 23:35:00|230.41|227.61|229.04|226.24|230.41|227.61|229.04|226.24|0
1654040400000|2022-05-31 23:40:00|229.22|226.42|231.19|228.39|231.19|228.39|229.22|226.42|0
1654040700000|2022-05-31 23:45:00|231.31|228.51|232.14|229.34|232.26|229.46|231.19|228.39|0
1654041000000|2022-05-31 23:50:00|232.26|229.46|232.62|229.82|232.74|229.94|232.14|229.34|0
1654041300000|2022-05-31 23:55:00|232.74|229.94|232.74|229.94|233.1|230.3|232.02|229.22|0
1654041600000|2022-06-01 00:00:00|232.86|230.06|233.94|231.14|234.42|231.62|232.74|229.94|0
1654041900000|2022-06-01 00:05:00|234.06|231.26|234.3|231.5|234.78|231.98|233.94|231.14|0
1654042200000|2022-06-01 00:10:00|234.36|231.56|234.42|231.62|234.47|231.67|233.69|230.89|0
1654042500000|2022-06-01 00:15:00|234.35|231.55|233.51|230.71|234.66|231.86|233.33|230.53|0
1654042800000|2022-06-01 00:20:00|233.33|230.53|234.05|231.25|234.41|231.61|233.27|230.47|0
1654043100000|2022-06-01 00:25:00|233.93|231.13|234.05|231.25|234.65|231.85|233.93|231.13|0
1654043400000|2022-06-01 00:30:00|233.81|231.01|234.41|231.61|234.53|231.73|233.57|230.77|0
1654043700000|2022-06-01 00:35:00|234.29|231.49|233.56|230.76|234.29|231.49|232.96|230.16|0
1654044000000|2022-06-01 00:40:00|233.68|230.88|234.04|231.24|234.28|231.48|233.56|230.76|0
1654044300000|2022-06-01 00:45:00|234.16|231.36|234.16|231.36|234.28|231.48|233.68|230.88|0
1654044600000|2022-06-01 00:50:00|234.28|231.48|234.16|231.36|234.4|231.6|233.92|231.12|0
1654044900000|2022-06-01 00:55:00|234.28|231.48|233.55|230.75|234.28|231.48|233.43|230.63|0
1654045200000|2022-06-01 01:00:00|233.31|230.51|234.27|231.47|234.27|231.47|232.95|230.15|0
1654045500000|2022-06-01 01:05:00|234.21|231.41|234.63|231.83|234.63|231.83|233.91|231.11|0
1654045800000|2022-06-01 01:10:00|234.75|231.95|235.96|233.16|236.32|233.52|234.75|231.95|0
1654046100000|2022-06-01 01:15:00|236.2|233.4|236.44|233.64|236.81|234.01|235.84|233.04|0
1654046400000|2022-06-01 01:20:00|236.56|233.76|235.83|233.03|236.68|233.88|235.83|233.03|0
1654046700000|2022-06-01 01:25:00|235.95|233.15|235.83|233.03|236.07|233.27|235.59|232.79|0
1654047000000|2022-06-01 01:30:00|235.71|232.91|234.86|232.06|235.95|233.15|234.86|232.06|0
1654047300000|2022-06-01 01:35:00|234.74|231.94|235.83|233.03|236.07|233.27|233.89|231.09|0
1654047600000|2022-06-01 01:40:00|235.7|232.9|235.16|232.36|235.83|233.03|234.74|231.94|0
1654047900000|2022-06-01 01:45:00|235.22|232.42|235.34|232.54|236.18|233.38|234.98|232.18|0
1654048200000|2022-06-01 01:50:00|235.22|232.42|235.46|232.66|236.06|233.26|235.21|232.41|0
1654048500000|2022-06-01 01:55:00|235.51|232.71|235.21|232.41|235.82|233.02|235.09|232.29|0
1654048800000|2022-06-01 02:00:00|235.15|232.35|234.85|232.05|235.15|232.35|234.36|231.56|0
1654049100000|2022-06-01 02:05:00|234.73|231.93|234.24|231.44|235.09|232.29|233.64|230.84|0
1654049400000|2022-06-01 02:10:00|234.12|231.32|234.72|231.92|234.84|232.04|234.12|231.32|0
1654049700000|2022-06-01 02:15:00|234.78|231.98|234.96|232.16|235.14|232.34|234.6|231.8|0
1654050000000|2022-06-01 02:20:00|235.02|232.22|234.65|231.85|235.62|232.82|234.29|231.49|0
1654050300000|2022-06-01 02:25:00|234.6|231.8|234.11|231.31|234.77|231.97|233.99|231.19|0
1654050600000|2022-06-01 02:30:00|233.99|231.19|234.23|231.43|234.47|231.67|233.81|231.01|0
1654050900000|2022-06-01 02:35:00|234.11|231.31|234.59|231.79|234.71|231.91|233.87|231.07|0
1654051200000|2022-06-01 02:40:00|234.47|231.67|234.34|231.54|234.59|231.79|234.1|231.3|0
1654051500000|2022-06-01 02:45:00|234.4|231.6|233.86|231.06|234.47|231.67|233.74|230.94|0
1654051800000|2022-06-01 02:50:00|233.74|230.94|232.23|229.43|234.04|231.24|231.94|229.14|0
1654052100000|2022-06-01 02:55:00|232.17|229.37|231.69|228.89|232.53|229.73|231.45|228.65|0
1654052400000|2022-06-01 03:00:00|231.57|228.77|231.09|228.29|231.63|228.83|230.38|227.58|0
1654052700000|2022-06-01 03:05:00|231.15|228.35|230.25|227.45|231.21|228.41|230.13|227.33|0
1654053000000|2022-06-01 03:10:00|230.37|227.57|230.37|227.57|231.09|228.29|230.01|227.21|0
1654053300000|2022-06-01 03:15:00|230.25|227.45|230.97|228.17|230.97|228.17|230.25|227.45|0
1654053600000|2022-06-01 03:20:00|230.85|228.05|230.96|228.16|231.8|229|230.61|227.81|0
1654053900000|2022-06-01 03:25:00|231.08|228.28|231.2|228.4|231.68|228.88|230.96|228.16|0
1654054200000|2022-06-01 03:30:00|231.08|228.28|230.96|228.16|231.32|228.52|230.84|228.04|0
1654054500000|2022-06-01 03:35:00|230.9|228.1|230.84|228.04|230.96|228.16|230.36|227.56|0
1654054800000|2022-06-01 03:40:00|230.96|228.16|230.83|228.03|231.19|228.39|230.6|227.8|0
1654055100000|2022-06-01 03:45:00|230.89|228.09|232.15|229.35|232.15|229.35|230.89|228.09|0
1654055400000|2022-06-01 03:50:00|232.09|229.29|231.67|228.87|232.15|229.35|231.55|228.75|0
1654055700000|2022-06-01 03:55:00|231.79|228.99|231.66|228.86|231.79|228.99|231.55|228.75|0
1654056000000|2022-06-01 04:00:00|231.78|228.98|232.26|229.46|232.38|229.58|231.66|228.86|0
1654056300000|2022-06-01 04:05:00|232.38|229.58|228.91|226.11|232.62|229.82|228.79|225.99|0
1654056600000|2022-06-01 04:10:00|229.15|226.35|228.73|225.93|229.15|226.35|228.08|225.28|0
1654056900000|2022-06-01 04:15:00|228.79|225.99|228.79|225.99|228.79|225.99|228.2|225.4|0
1654057200000|2022-06-01 04:20:00|228.73|225.93|229.38|226.58|229.5|226.7|228.67|225.87|0
1654057500000|2022-06-01 04:25:00|229.26|226.46|229.98|227.18|230.1|227.3|229.03|226.23|0
1654057800000|2022-06-01 04:30:00|230.1|227.3|229.62|226.82|230.1|227.3|229.62|226.82|0
1654058100000|2022-06-01 04:35:00|229.67|226.87|230.81|228.01|230.81|228.01|229.38|226.58|0
1654058400000|2022-06-01 04:40:00|230.69|227.89|230.57|227.77|230.81|228.01|230.09|227.29|0
1654058700000|2022-06-01 04:45:00|230.45|227.65|230.26|227.46|230.92|228.12|229.97|227.17|0
1654059000000|2022-06-01 04:50:00|230.33|227.53|230.08|227.28|230.33|227.53|229.61|226.81|0
1654059300000|2022-06-01 04:55:00|230.32|227.52|232|229.2|232.12|229.32|230.32|227.52|0
1654059600000|2022-06-01 05:00:00|232.24|229.44|232.35|229.55|232.72|229.92|231.52|228.72|0
1654059900000|2022-06-01 05:05:00|232.47|229.67|232.83|230.03|233.92|231.12|232.47|229.67|0
1654060200000|2022-06-01 05:10:00|232.71|229.91|231.75|228.95|232.95|230.15|231.63|228.83|0
1654060500000|2022-06-01 05:15:00|231.81|229.01|230.67|227.87|232.23|229.43|230.43|227.63|0
1654060800000|2022-06-01 05:20:00|230.73|227.93|229.47|226.67|230.79|227.99|229.24|226.44|0
1654061100000|2022-06-01 05:25:00|229.59|226.79|229.35|226.55|229.95|227.15|229.12|226.32|0
1654061400000|2022-06-01 05:30:00|229.17|226.37|225.56|222.76|229.17|226.37|225.56|222.76|0
1654061700000|2022-06-01 05:35:00|225.61|222.81|226.38|223.58|226.79|223.99|225.61|222.81|0
1654062000000|2022-06-01 05:40:00|226.5|223.7|226.5|223.7|227.21|224.41|226.32|223.52|0
1654062300000|2022-06-01 05:45:00|226.38|223.58|224.37|221.57|226.85|224.05|224.37|221.57|0
1654062600000|2022-06-01 05:50:00|224.25|221.45|224.37|221.57|225.79|222.99|224.25|221.45|0
1654062900000|2022-06-01 05:55:00|224.61|221.81|225.72|222.92|225.78|222.98|224.13|221.33|0
1654063200000|2022-06-01 06:00:00|225.9|223.1|226.49|223.69|226.61|223.81|224.6|221.8|0
1654063500000|2022-06-01 06:05:00|226.61|223.81|228.62|225.82|228.62|225.82|226.49|223.69|0
1654063800000|2022-06-01 06:10:00|228.74|225.94|228.74|225.94|230.05|227.25|228.38|225.58|0
1654064100000|2022-06-01 06:15:00|228.62|225.82|227.55|224.75|229.33|226.53|227.55|224.75|0
1654064400000|2022-06-01 06:20:00|227.6|224.8|229.5|226.7|229.56|226.76|227.31|224.51|0
1654064700000|2022-06-01 06:25:00|229.38|226.58|228.07|225.27|229.45|226.65|227.9|225.1|0
1654065000000|2022-06-01 06:30:00|228.13|225.33|227.89|225.09|228.73|225.93|227.78|224.98|0
1654065300000|2022-06-01 06:35:00|227.78|224.98|228.01|225.21|228.54|225.74|226.59|223.79|0
1654065600000|2022-06-01 06:40:00|228.13|225.33|229.32|226.52|229.91|227.11|228.01|225.21|0
1654065900000|2022-06-01 06:45:00|229.25|226.45|230.75|227.95|230.75|227.95|228.84|226.04|0
1654066200000|2022-06-01 06:50:00|230.63|227.83|229.91|227.11|230.63|227.83|229.43|226.63|0
1654066500000|2022-06-01 06:55:00|229.97|227.17|230.38|227.58|230.62|227.82|229.72|226.92|0
1654066800000|2022-06-01 07:00:00|230.14|227.34|230.56|227.76|232.12|229.32|228.83|226.03|0
1654067100000|2022-06-01 07:05:00|230.42|228.02|231.08|228.68|232.82|230.42|229.04|226.64|0
1654067400000|2022-06-01 07:10:00|231.02|228.62|231.85|229.45|233.17|230.77|230.66|228.26|0
1654067700000|2022-06-01 07:15:00|231.97|229.57|232.09|229.69|232.81|230.41|231.25|228.85|0
1654068000000|2022-06-01 07:20:00|231.97|229.57|230.89|228.49|232.33|229.93|229.88|227.48|0
1654068300000|2022-06-01 07:25:00|230.77|228.37|231.37|228.97|232.21|229.81|230.11|227.71|0
1654068600000|2022-06-01 07:30:00|231.25|228.85|233.1|230.7|233.16|230.76|229.99|227.59|0
1654068900000|2022-06-01 07:35:00|233.04|230.64|232.32|229.92|233.76|231.36|232.32|229.92|0
1654069200000|2022-06-01 07:40:00|231.72|229.32|228.86|226.46|232.08|229.68|227.07|224.67|0
1654069500000|2022-06-01 07:45:00|228.98|226.58|229.57|227.17|229.99|227.59|228.15|225.75|0
1654069800000|2022-06-01 07:50:00|229.69|227.29|228.98|226.58|230.53|228.13|228.5|226.1|0
1654070100000|2022-06-01 07:55:00|228.86|226.46|229.51|227.11|230.88|228.48|228.86|226.46|0
1654070400000|2022-06-01 08:00:00|229.45|227.05|229.09|226.69|230.17|227.77|228.5|226.1|0
1654070700000|2022-06-01 08:05:00|229.15|226.75|226.13|223.73|229.45|227.05|224.13|221.73|0
1654071000000|2022-06-01 08:10:00|226.01|223.61|223.13|220.73|226.01|223.61|223.01|220.61|0
1654071300000|2022-06-01 08:15:00|223.07|220.67|223.65|221.25|224.48|222.08|223.07|220.67|0
1654071600000|2022-06-01 08:20:00|223.77|221.37|224.82|222.42|224.82|222.42|222.72|220.32|0
1654071900000|2022-06-01 08:25:00|224.94|222.54|225.41|223.01|225.65|223.25|224.35|221.95|0
1654072200000|2022-06-01 08:30:00|225.53|223.13|226|223.6|227|224.6|225.53|223.13|0
1654072500000|2022-06-01 08:35:00|226.12|223.72|225.23|222.83|226.76|224.36|224.7|222.3|0
1654072800000|2022-06-01 08:40:00|225.52|223.12|225.4|223|226.11|223.71|224.23|221.83|0
1654073100000|2022-06-01 08:45:00|225.76|223.36|227.7|225.3|227.82|225.42|225.52|223.12|0
1654073400000|2022-06-01 08:50:00|227.76|225.36|227.17|224.77|227.76|225.36|226.99|224.59|0
1654073700000|2022-06-01 08:55:00|227.29|224.89|225.92|223.52|227.29|224.89|225.92|223.52|0
1654074000000|2022-06-01 09:00:00|226.34|223.94|226.51|224.11|227.58|225.18|225.99|223.59|0
1654074300000|2022-06-01 09:05:00|226.75|224.35|227.75|225.35|228.59|226.19|226.63|224.23|0
1654074600000|2022-06-01 09:10:00|227.87|225.47|227.52|225.12|227.87|225.47|227.16|224.76|0
1654074900000|2022-06-01 09:15:00|227.63|225.23|227.63|225.23|228.23|225.83|227.45|225.05|0
1654075200000|2022-06-01 09:20:00|227.69|225.29|228.82|226.42|229.53|227.13|227.21|224.81|0
1654075500000|2022-06-01 09:25:00|228.75|226.35|229.05|226.65|229.53|227.13|228.64|226.24|0
1654075800000|2022-06-01 09:30:00|229.17|226.77|229.88|227.48|229.88|227.48|229.05|226.65|0
1654076100000|2022-06-01 09:35:00|229.94|227.54|228.93|226.53|230.12|227.72|228.93|226.53|0
1654076400000|2022-06-01 09:40:00|228.87|226.47|228.86|226.46|228.93|226.53|228.33|225.93|0
1654076700000|2022-06-01 09:45:00|228.93|226.53|227.85|225.45|228.93|226.53|227.74|225.34|0
1654077000000|2022-06-01 09:50:00|227.79|225.39|228.21|225.81|228.33|225.93|227.14|224.74|0
1654077300000|2022-06-01 09:55:00|228.09|225.69|227.14|224.74|228.21|225.81|227.02|224.62|0
1654077600000|2022-06-01 10:00:00|227.02|224.62|227.14|224.74|227.73|225.33|226.78|224.38|0
1654077900000|2022-06-01 10:05:00|227.25|224.85|226.07|223.67|227.61|225.21|225.54|223.14|0
1654078200000|2022-06-01 10:10:00|226.19|223.79|225.83|223.43|226.31|223.91|225.24|222.84|0
1654078500000|2022-06-01 10:15:00|225.6|223.2|226.36|223.96|226.78|224.38|225.36|222.96|0
1654078800000|2022-06-01 10:20:00|226.42|224.02|225.47|223.07|226.54|224.14|224.65|222.25|0
1654079100000|2022-06-01 10:25:00|225.59|223.19|225.12|222.72|225.59|223.19|224.41|222.01|0
1654079400000|2022-06-01 10:30:00|225|222.6|225.82|223.42|226.77|224.37|225|222.6|0
1654079700000|2022-06-01 10:35:00|225.76|223.36|224.29|221.89|226.41|224.01|224.17|221.77|0
1654080000000|2022-06-01 10:40:00|224.41|222.01|226.29|223.89|226.41|224.01|224.41|222.01|0
1654080300000|2022-06-01 10:45:00|226.41|224.01|224.99|222.59|226.41|224.01|224.99|222.59|0
1654080600000|2022-06-01 10:50:00|225.11|222.71|223.87|221.47|225.17|222.77|223.81|221.41|0
1654080900000|2022-06-01 10:55:00|223.93|221.53|224.63|222.23|225.34|222.94|222.99|220.59|0
1654081200000|2022-06-01 11:00:00|224.57|222.17|226.28|223.88|226.4|224|224.57|222.17|0
1654081500000|2022-06-01 11:05:00|226.4|224|228.17|225.77|229.24|226.84|226.1|223.7|0
1654081800000|2022-06-01 11:10:00|228.05|225.65|228.17|225.77|228.7|226.3|227.28|224.88|0
1654082100000|2022-06-01 11:15:00|228.29|225.89|227.22|224.82|228.29|225.89|227.16|224.76|0
1654082400000|2022-06-01 11:20:00|227.16|224.76|227.22|224.82|227.57|225.17|226.39|223.99|0
1654082700000|2022-06-01 11:25:00|227.27|224.87|227.81|225.41|227.81|225.41|227.1|224.7|0
1654083000000|2022-06-01 11:30:00|227.75|225.35|228.16|225.76|229.59|227.19|226.5|224.1|0
1654083300000|2022-06-01 11:35:00|228.1|225.7|228.75|226.35|229.94|227.54|228.1|225.7|0
1654083600000|2022-06-01 11:40:00|228.69|226.29|227.38|224.98|228.87|226.47|227.26|224.86|0
1654083900000|2022-06-01 11:45:00|227.44|225.04|228.87|226.47|230.42|228.02|227.09|224.69|0
1654084200000|2022-06-01 11:50:00|228.98|226.58|228.33|225.93|229.1|226.7|227.62|225.22|0
1654084500000|2022-06-01 11:55:00|228.27|225.87|231.25|228.85|231.25|228.85|228.27|225.87|0
1654084800000|2022-06-01 12:00:00|231.37|228.97|231.72|229.32|232.68|230.28|230.53|228.13|0
1654085100000|2022-06-01 12:05:00|231.6|229.2|231.24|228.84|232.74|230.34|231.06|228.66|0
1654085400000|2022-06-01 12:10:00|231.12|228.72|231.48|229.08|232.2|229.8|231.12|228.72|0
1654085700000|2022-06-01 12:15:00|231.6|229.2|230.4|228|232.08|229.68|230.4|228|0
1654086000000|2022-06-01 12:20:00|230.76|228.36|233.15|230.75|233.27|230.87|230.28|227.88|0
1654086300000|2022-06-01 12:25:00|233.03|230.63|233.99|231.59|234.96|232.56|232.67|230.27|0
1654086600000|2022-06-01 12:30:00|234.11|231.71|234.47|232.07|234.47|232.07|232.79|230.39|0
1654086900000|2022-06-01 12:35:00|234.59|232.19|234.35|231.95|234.71|232.31|233.75|231.35|0
1654087200000|2022-06-01 12:40:00|234.29|231.89|235.25|232.85|235.43|233.03|233.38|230.98|0
1654087500000|2022-06-01 12:45:00|235.31|232.91|233.86|231.46|235.31|232.91|233.38|230.98|0
1654087800000|2022-06-01 12:50:00|233.74|231.34|234.34|231.94|234.7|232.3|233.5|231.1|0
1654088100000|2022-06-01 12:55:00|234.4|232|232.78|230.38|234.94|232.54|232.78|230.38|0
1654088400000|2022-06-01 13:00:00|233.19|230.79|232.53|230.13|233.98|231.58|231.58|229.18|0
1654088700000|2022-06-01 13:05:00|232.41|230.01|234.58|232.18|234.58|232.18|232.17|229.77|0
1654089000000|2022-06-01 13:10:00|234.46|232.06|234.81|232.41|236.15|233.75|234.09|231.69|0
1654089300000|2022-06-01 13:15:00|234.87|232.47|236.38|233.98|236.51|234.11|233.85|231.45|0
1654089600000|2022-06-01 13:20:00|236.02|233.62|235.9|233.5|236.2|233.8|234.45|232.05|0
1654089900000|2022-06-01 13:25:00|236.26|233.86|236.14|233.74|236.26|233.86|235.41|233.01|0
1654090200000|2022-06-01 13:30:00|235.9|233.5|238.12|235.72|243.39|240.99|235.9|233.5|0
1654090500000|2022-06-01 13:35:00|238.73|236.33|233.89|231.49|241.42|239.02|233.77|231.37|0
1654090800000|2022-06-01 13:40:00|234.01|231.61|235.23|232.83|236.93|234.53|231.83|229.43|0
1654091100000|2022-06-01 13:45:00|235.96|233.56|232.95|230.55|236.92|234.52|231.33|228.93|0
1654091400000|2022-06-01 13:50:00|233.31|230.91|236.92|234.52|237.34|234.94|232.23|229.83|0
1654091700000|2022-06-01 13:55:00|237.53|235.13|235.52|233.12|238.13|235.73|234.14|231.74|0
1654092000000|2022-06-01 14:00:00|236.25|233.85|232.1|229.7|237.04|234.64|229.12|226.72|0
1654092300000|2022-06-01 14:05:00|231.38|228.98|224.87|222.47|231.86|229.46|223.23|220.83|0
1654092600000|2022-06-01 14:10:00|224.99|222.59|220.78|218.38|226.52|224.12|219.11|216.71|0
1654092900000|2022-06-01 14:15:00|220.32|217.92|215.12|212.72|220.32|217.92|214.89|212.49|0
1654093200000|2022-06-01 14:20:00|214.89|212.49|216.08|213.68|218.22|215.82|214.89|212.49|0
1654093500000|2022-06-01 14:25:00|215.96|213.56|213.9|211.5|217.69|215.29|213.67|211.27|0
1654093800000|2022-06-01 14:30:00|213.79|211.39|211.29|208.89|216.65|214.25|210.95|208.55|0
1654094100000|2022-06-01 14:35:00|210.83|208.43|211.68|209.28|212.08|209.68|208.47|206.07|0
1654094400000|2022-06-01 14:40:00|211.51|209.11|213.1|210.7|214.12|211.72|211.06|208.66|0
1654094700000|2022-06-01 14:45:00|212.76|210.36|210.71|208.31|213.67|211.27|210.71|208.31|0
1654095000000|2022-06-01 14:50:00|210.6|208.2|215.83|213.43|216.23|213.83|210.26|207.86|0
1654095300000|2022-06-01 14:55:00|215.72|213.32|215.95|213.55|216.98|214.58|214.57|212.17|0
1654095600000|2022-06-01 15:00:00|215.49|213.09|212.41|210.01|215.72|213.32|210.71|208.31|0
1654095900000|2022-06-01 15:05:00|212.18|209.78|210.14|207.74|213.77|211.37|210.14|207.74|0
1654096200000|2022-06-01 15:10:00|210.25|207.85|211.38|208.98|213.65|211.25|210.14|207.74|0
1654096500000|2022-06-01 15:15:00|211.32|208.92|209.57|207.17|212|209.6|207.55|205.15|0
1654096800000|2022-06-01 15:20:00|209.01|206.61|206.1|203.7|209.01|206.61|205.1|202.7|0
1654097100000|2022-06-01 15:25:00|205.99|203.59|207.68|205.28|207.68|205.28|202.36|199.96|0
1654097400000|2022-06-01 15:30:00|207.35|204.95|206.56|204.16|208.91|206.51|205.67|203.27|0
1654097700000|2022-06-01 15:35:00|206.9|204.5|206|203.6|207.34|204.94|204.34|201.94|0
1654098000000|2022-06-01 15:40:00|205.56|203.16|202.57|200.17|205.67|203.27|202.57|200.17|0
1654098300000|2022-06-01 15:45:00|202.35|199.95|203.38|200.98|205.59|203.19|202.02|199.62|0
1654098600000|2022-06-01 15:50:00|203.27|200.87|204.29|201.89|204.85|202.45|202.2|199.8|0
1654098900000|2022-06-01 15:55:00|204.62|202.22|203.24|200.84|205.73|203.33|202.97|200.57|0
1654099200000|2022-06-01 16:00:00|203.08|200.68|202.08|199.68|203.74|201.34|201.31|198.91|0
1654099500000|2022-06-01 16:05:00|201.86|199.46|203.29|200.89|204.51|202.11|201.81|199.41|0
1654099800000|2022-06-01 16:10:00|202.96|200.56|203.62|201.22|203.62|201.22|200.76|198.36|0
1654100100000|2022-06-01 16:15:00|203.51|201.11|205.61|203.21|205.61|203.21|203.23|200.83|0
1654100400000|2022-06-01 16:20:00|205.72|203.32|206.16|203.76|206.83|204.43|205.28|202.88|0
1654100700000|2022-06-01 16:25:00|206.05|203.65|202.84|200.44|206.39|203.99|202.84|200.44|0
1654101000000|2022-06-01 16:30:00|202.62|200.22|205.94|203.54|206.83|204.43|202.62|200.22|0
1654101300000|2022-06-01 16:35:00|206.05|203.65|205.27|202.87|206.72|204.32|203.94|201.54|0
1654101600000|2022-06-01 16:40:00|205.05|202.65|203.39|200.99|206.49|204.09|203.28|200.88|0
1654101900000|2022-06-01 16:45:00|203.27|200.87|201.84|199.44|203.72|201.32|200.96|198.56|0
1654102200000|2022-06-01 16:50:00|201.95|199.55|204.04|201.64|204.04|201.64|200.31|197.91|0
1654102500000|2022-06-01 16:55:00|203.93|201.53|204.76|202.36|205.59|203.19|203.05|200.65|0
1654102800000|2022-06-01 17:00:00|204.59|202.19|204.59|202.19|206.59|204.19|204.04|201.64|0
1654103100000|2022-06-01 17:05:00|204.42|202.02|209.16|206.76|209.16|206.76|204.42|202.02|0
1654103400000|2022-06-01 17:10:00|209.27|206.87|207.31|204.91|210.28|207.88|207.14|204.74|0
1654103700000|2022-06-01 17:15:00|207.37|204.97|209.94|207.54|210.51|208.11|207.37|204.97|0
1654104000000|2022-06-01 17:20:00|209.83|207.43|209.27|206.87|211.86|209.46|208.59|206.19|0
1654104300000|2022-06-01 17:25:00|209.49|207.09|210.16|207.76|211.86|209.46|209.49|207.09|0
1654104600000|2022-06-01 17:30:00|210.05|207.65|209.23|206.83|210.61|208.21|205.01|202.61|0
1654104900000|2022-06-01 17:35:00|209.12|206.72|211.6|209.2|212.4|210|208.78|206.38|0
1654105200000|2022-06-01 17:40:00|211.49|209.09|211.94|209.54|212.63|210.23|210.7|208.3|0
1654105500000|2022-06-01 17:45:00|212.06|209.66|211.49|209.09|213.19|210.79|210.69|208.29|0
1654105800000|2022-06-01 17:50:00|211.15|208.75|208.77|206.37|212.17|209.77|208.54|206.14|0
1654106100000|2022-06-01 17:55:00|208.43|206.03|210.69|208.29|212.96|210.56|208.43|206.03|0
1654106400000|2022-06-01 18:00:00|210.46|208.06|213.3|210.9|213.64|211.24|210.18|207.78|0
1654106700000|2022-06-01 18:05:00|213.07|210.67|213.18|210.78|214.33|211.93|211.02|208.62|0
1654107000000|2022-06-01 18:10:00|213.12|210.72|212.67|210.27|213.53|211.13|210.91|208.51|0
1654107300000|2022-06-01 18:15:00|212.73|210.33|211.81|209.41|213.98|211.58|210.68|208.28|0
1654107600000|2022-06-01 18:20:00|212.15|209.75|217.77|215.37|217.89|215.49|211.02|208.62|0
1654107900000|2022-06-01 18:25:00|217.82|215.42|218.92|216.52|221.02|218.62|217.31|214.91|0
1654108200000|2022-06-01 18:30:00|219.27|216.87|219.97|217.57|220.43|218.03|218.92|216.52|0
1654108500000|2022-06-01 18:35:00|219.73|217.33|217.99|215.59|221.01|218.61|217.99|215.59|0
1654108800000|2022-06-01 18:40:00|217.88|215.48|221.48|219.08|221.94|219.54|217.65|215.25|0
1654109100000|2022-06-01 18:45:00|221.83|219.43|219.84|217.44|221.83|219.43|218.34|215.94|0
1654109400000|2022-06-01 18:50:00|219.61|217.21|216.83|214.43|219.73|217.33|216.6|214.2|0
1654109700000|2022-06-01 18:55:00|217.06|214.66|216.65|214.25|218.45|216.05|215.34|212.94|0
1654110000000|2022-06-01 19:00:00|216.83|214.43|215.68|213.28|218.1|215.7|214.07|211.67|0
1654110300000|2022-06-01 19:05:00|215.45|213.05|217.98|215.58|219.02|216.62|215.45|213.05|0
1654110600000|2022-06-01 19:10:00|217.63|215.23|220.82|218.42|221.46|219.06|217.17|214.77|0
1654110900000|2022-06-01 19:15:00|220.76|218.36|220.76|218.36|222.98|220.58|219.25|216.85|0
1654111200000|2022-06-01 19:20:00|220.7|218.3|220.87|218.47|222.39|219.99|219.94|217.54|0
1654111500000|2022-06-01 19:25:00|220.58|218.18|219.94|217.54|220.87|218.47|218.32|215.92|0
1654111800000|2022-06-01 19:30:00|219.36|216.96|214.63|212.23|219.57|217.17|213.02|210.62|0
1654112100000|2022-06-01 19:35:00|214.28|211.88|217.98|215.58|217.98|215.58|213.13|210.73|0
1654112400000|2022-06-01 19:40:00|218.1|215.7|216.47|214.07|219.55|217.15|216.47|214.07|0
1654112700000|2022-06-01 19:45:00|216.01|213.61|216.82|214.42|217.86|215.46|214.74|212.34|0
1654113000000|2022-06-01 19:50:00|218.56|216.16|210.72|208.32|218.56|216.16|210.49|208.09|0
1654113300000|2022-06-01 19:55:00|210.27|207.87|206.87|204.47|210.84|208.44|206.42|204.02|0
1654113600000|2022-06-01 20:00:00|206.75|204.35|206.87|204.47|208.22|205.82|206.08|203.68|0
1654113900000|2022-06-01 20:05:00|206.98|204.58|206.19|203.79|207.09|204.69|204.84|202.44|0
1654114200000|2022-06-01 20:10:00|206.3|203.9|206.97|204.57|206.97|204.57|205.51|203.11|0
1654114500000|2022-06-01 20:15:00|207.29|204.49|205.93|203.13|207.29|204.49|205.93|203.13|0
1654114800000|2022-06-01 20:20:00|205.82|203.02|206.38|203.58|206.38|203.58|205.37|202.57|0
1654115100000|2022-06-01 20:25:00|206.43|203.63|206.6|203.8|206.72|203.92|206.27|203.47|0
1654115400000|2022-06-01 20:30:00|206.49|203.69|206.09|203.29|207.05|204.25|205.93|203.13|0
1654115700000|2022-06-01 20:35:00|206.04|203.24|205.92|203.12|206.37|203.57|205.81|203.01|0
1654116000000|2022-06-01 20:40:00|205.81|203.01|205.25|202.45|205.81|203.01|205.14|202.34|0
1654116300000|2022-06-01 20:45:00|205.36|202.56|206.37|203.57|206.48|203.68|204.91|202.11|0
1654116600000|2022-06-01 20:50:00|206.09|203.29|205.3|202.5|206.71|203.91|205.3|202.5|0
1654116900000|2022-06-01 20:55:00|205.47|202.67|206.08|203.28|206.31|203.51|204.57|201.77|0
1654117200000|2022-06-01 21:00:00|206.07|203.27|205.86|203.06|206.44|203.64|205.81|203.01|0
1654117500000|2022-06-01 21:05:00|205.92|203.12|205.92|203.12|205.92|203.12|205.87|203.07|0
1654117800000|2022-06-01 21:10:00|205.94|203.14|205.77|202.97|205.95|203.15|205.76|202.96|0
1654118100000|2022-06-01 21:15:00|205.98|203.18|206.19|203.39|206.22|203.42|205.98|203.18|0
1654118400000|2022-06-01 21:20:00|206.22|203.42|206.3|203.5|206.3|203.5|206.18|203.38|0
1654118700000|2022-06-01 21:25:00|206.29|203.49|206.25|203.45|206.29|203.49|206.08|203.28|0
1654119000000|2022-06-01 21:30:00|206.24|203.44|206.07|203.27|206.27|203.47|206.02|203.22|0
1654119300000|2022-06-01 21:35:00|206.04|203.24|206.12|203.32|206.12|203.32|206.04|203.24|0
1654119600000|2022-06-01 21:40:00|206.15|203.35|206.09|203.29|206.26|203.46|206.09|203.29|0
1654119900000|2022-06-01 21:45:00|206.12|203.32|205.79|202.99|206.12|203.32|205.76|202.96|0
1654120200000|2022-06-01 21:50:00|205.8|203|205.8|203|205.8|203|205.61|202.81|0
1654120500000|2022-06-01 21:55:00|205.84|203.04|205.96|203.16|206.11|203.31|205.75|202.95|0
1654120800000|2022-06-01 22:00:00|206.39|203.59|206.61|203.81|206.95|204.15|205.77|202.97|0
1654121100000|2022-06-01 22:05:00|206.67|203.87|205.82|203.02|206.78|203.98|205.66|202.86|0
1654121400000|2022-06-01 22:10:00|205.88|203.08|205.6|202.8|205.88|203.08|204.87|202.07|0
1654121700000|2022-06-01 22:15:00|205.66|202.86|206.55|203.75|207.12|204.32|205.66|202.86|0
1654122000000|2022-06-01 22:20:00|206.61|203.81|205.43|202.63|206.89|204.09|204.87|202.07|0
1654122300000|2022-06-01 22:25:00|205.54|202.74|204.98|202.18|205.65|202.85|204.86|202.06|0
1654122600000|2022-06-01 22:30:00|204.86|202.06|204.64|201.84|205.31|202.51|203.91|201.11|0
1654122900000|2022-06-01 22:35:00|204.86|202.06|203.96|201.16|204.86|202.06|203.74|200.94|0
1654123200000|2022-06-01 22:40:00|203.85|201.05|204.19|201.39|205.08|202.28|203.74|200.94|0
1654123500000|2022-06-01 22:45:00|204.13|201.33|203.34|200.54|204.63|201.83|203.07|200.27|0
1654123800000|2022-06-01 22:50:00|203.4|200.6|203.51|200.71|203.68|200.88|202.96|200.16|0
1654124100000|2022-06-01 22:55:00|203.56|200.76|203.17|200.37|203.73|200.93|203.06|200.26|0
1654124400000|2022-06-01 23:00:00|203.29|200.49|203.62|200.82|203.95|201.15|202.84|200.04|0
1654124700000|2022-06-01 23:05:00|203.56|200.76|203.28|200.48|203.73|200.93|203.06|200.26|0
1654125000000|2022-06-01 23:10:00|203.17|200.37|203.78|200.98|203.89|201.09|202.56|199.76|0
1654125300000|2022-06-01 23:15:00|203.84|201.04|203.61|200.81|204.06|201.26|203.28|200.48|0
1654125600000|2022-06-01 23:20:00|203.72|200.92|203.94|201.14|204.28|201.48|203.5|200.7|0
1654125900000|2022-06-01 23:25:00|204|201.2|204.28|201.48|204.5|201.7|203.94|201.14|0
1654126200000|2022-06-01 23:30:00|204.39|201.59|203.72|200.92|204.55|201.75|203.72|200.92|0
1654126500000|2022-06-01 23:35:00|203.66|200.86|203.38|200.58|203.83|201.03|203.27|200.47|0
1654126800000|2022-06-01 23:40:00|203.49|200.69|201.82|199.02|203.49|200.69|201.49|198.69|0
1654127100000|2022-06-01 23:45:00|201.6|198.8|202.04|199.24|202.04|199.24|201.32|198.52|0
1654127400000|2022-06-01 23:50:00|201.93|199.13|201.37|198.57|201.93|199.13|201.15|198.35|0
1654127700000|2022-06-01 23:55:00|201.48|198.68|201.81|199.01|201.98|199.18|201.15|198.35|0
1654128000000|2022-06-02 00:00:00|201.92|199.12|200.76|197.96|202.59|199.79|200.7|197.9|0
1654128300000|2022-06-02 00:05:00|200.87|198.07|202.03|199.23|202.14|199.34|200.15|197.35|0
1654128600000|2022-06-02 00:10:00|202.14|199.34|203.25|200.45|203.7|200.9|201.59|198.79|0
1654128900000|2022-06-02 00:15:00|203.36|200.56|206.38|203.58|206.38|203.58|203.25|200.45|0
1654129200000|2022-06-02 00:20:00|206.5|203.7|207.62|204.82|207.85|205.05|206.05|203.25|0
1654129500000|2022-06-02 00:25:00|207.51|204.71|207.85|205.05|209.32|206.52|207.17|204.37|0
1654129800000|2022-06-02 00:30:00|207.96|205.16|207.62|204.82|208.3|205.5|207.39|204.59|0
1654130100000|2022-06-02 00:35:00|207.73|204.93|209.31|206.51|209.65|206.85|207.5|204.7|0
1654130400000|2022-06-02 00:40:00|209.43|206.63|208.97|206.17|209.99|207.19|208.63|205.83|0
1654130700000|2022-06-02 00:45:00|209.08|206.28|210.27|207.47|210.39|207.59|208.63|205.83|0
1654131000000|2022-06-02 00:50:00|210.44|207.64|209.02|206.22|210.44|207.64|208.97|206.17|0
1654131300000|2022-06-02 00:55:00|208.97|206.17|209.24|206.44|209.87|207.07|208.85|206.05|0
1654131600000|2022-06-02 01:00:00|209.3|206.5|208.62|205.82|209.87|207.07|208.39|205.59|0
1654131900000|2022-06-02 01:05:00|208.39|205.59|209.13|206.33|209.19|206.39|208.05|205.25|0
1654132200000|2022-06-02 01:10:00|209.19|206.39|208.62|205.82|209.3|206.5|208.39|205.59|0
1654132500000|2022-06-02 01:15:00|208.73|205.93|208.61|205.81|209.07|206.27|208.16|205.36|0
1654132800000|2022-06-02 01:20:00|208.67|205.87|209.18|206.38|210.2|207.4|208.67|205.87|0
1654133100000|2022-06-02 01:25:00|209.35|206.55|210.2|207.4|210.31|207.51|208.84|206.04|0
1654133400000|2022-06-02 01:30:00|210.43|207.63|210.31|207.51|210.99|208.19|209.74|206.94|0
1654133700000|2022-06-02 01:35:00|210.42|207.62|209.63|206.83|210.42|207.62|209.28|206.48|0
1654134000000|2022-06-02 01:40:00|209.74|206.94|208.6|205.8|209.97|207.17|208.43|205.63|0
1654134300000|2022-06-02 01:45:00|208.49|205.69|208.99|206.19|209.28|206.48|208.49|205.69|0
1654134600000|2022-06-02 01:50:00|209.05|206.25|209.16|206.36|209.73|206.93|208.03|205.23|0
1654134900000|2022-06-02 01:55:00|209.22|206.42|207.58|204.78|209.22|206.42|207.58|204.78|0
1654135200000|2022-06-02 02:00:00|207.69|204.89|206.22|203.42|207.8|205|206|203.2|0
1654135500000|2022-06-02 02:05:00|205.89|203.09|207.35|204.55|207.57|204.77|205.55|202.75|0
1654135800000|2022-06-02 02:10:00|207.23|204.43|208.59|205.79|208.7|205.9|206.9|204.1|0
1654136100000|2022-06-02 02:15:00|208.82|206.02|209.15|206.35|209.38|206.58|208.36|205.56|0
1654136400000|2022-06-02 02:20:00|209.27|206.47|208.92|206.12|209.49|206.69|208.36|205.56|0
1654136700000|2022-06-02 02:25:00|208.98|206.18|208.92|206.12|209.38|206.58|208.58|205.78|0
1654137000000|2022-06-02 02:30:00|209.03|206.23|209.6|206.8|209.71|206.91|208.58|205.78|0
1654137300000|2022-06-02 02:35:00|209.49|206.69|208.58|205.78|209.71|206.91|208.24|205.44|0
1654137600000|2022-06-02 02:40:00|208.35|205.55|207.56|204.76|208.46|205.66|207.44|204.64|0
1654137900000|2022-06-02 02:45:00|207.5|204.7|208.35|205.55|208.69|205.89|207.22|204.42|0
1654138200000|2022-06-02 02:50:00|208.4|205.6|208|205.2|208.46|205.66|207.61|204.81|0
1654138500000|2022-06-02 02:55:00|207.89|205.09|206.81|204.01|208.46|205.66|206.65|203.85|0
1654138800000|2022-06-02 03:00:00|206.87|204.07|206.87|204.07|207.6|204.8|206.76|203.96|0
1654139100000|2022-06-02 03:05:00|206.98|204.18|206.98|204.18|208.11|205.31|206.81|204.01|0
1654139400000|2022-06-02 03:10:00|207.04|204.24|206.53|203.73|207.09|204.29|206.08|203.28|0
1654139700000|2022-06-02 03:15:00|206.58|203.78|206.98|204.18|207.43|204.63|206.58|203.78|0
1654140000000|2022-06-02 03:20:00|207.03|204.23|207.09|204.29|207.54|204.74|207.03|204.23|0
1654140300000|2022-06-02 03:25:00|207.14|204.34|206.97|204.17|207.31|204.51|206.86|204.06|0
1654140600000|2022-06-02 03:30:00|207.03|204.23|206.8|204|207.31|204.51|206.52|203.72|0
1654140900000|2022-06-02 03:35:00|206.74|203.94|206.52|203.72|206.74|203.94|205.73|202.93|0
1654141200000|2022-06-02 03:40:00|206.63|203.83|206.74|203.94|207.47|204.67|206.57|203.77|0
1654141500000|2022-06-02 03:45:00|206.68|203.88|207.13|204.33|207.3|204.5|206.29|203.49|0
1654141800000|2022-06-02 03:50:00|207.3|204.5|206.68|203.88|207.41|204.61|206.56|203.76|0
1654142100000|2022-06-02 03:55:00|206.56|203.76|207.07|204.27|207.18|204.38|206.51|203.71|0
1654142400000|2022-06-02 04:00:00|207.13|204.33|206.96|204.16|207.52|204.72|206.73|203.93|0
1654142700000|2022-06-02 04:05:00|207.07|204.27|206.62|203.82|207.29|204.49|206.5|203.7|0
1654143000000|2022-06-02 04:10:00|206.73|203.93|206.95|204.15|207.29|204.49|206.67|203.87|0
1654143300000|2022-06-02 04:15:00|207.01|204.21|208.42|205.62|208.42|205.62|206.95|204.15|0
1654143600000|2022-06-02 04:20:00|208.36|205.56|207.96|205.16|208.42|205.62|207.85|205.05|0
1654143900000|2022-06-02 04:25:00|208.08|205.28|208.07|205.27|208.19|205.39|207.79|204.99|0
1654144200000|2022-06-02 04:30:00|208.19|205.39|208.3|205.5|208.3|205.5|207.96|205.16|0
1654144500000|2022-06-02 04:35:00|208.18|205.38|208.75|205.95|208.86|206.06|207.96|205.16|0
1654144800000|2022-06-02 04:40:00|208.86|206.06|208.63|205.83|209.09|206.29|208.52|205.72|0
1654145100000|2022-06-02 04:45:00|208.75|205.95|208.29|205.49|208.97|206.17|208.29|205.49|0
1654145400000|2022-06-02 04:50:00|208.18|205.38|208.51|205.71|208.63|205.83|207.95|205.15|0
1654145700000|2022-06-02 04:55:00|208.63|205.83|208.63|205.83|208.74|205.94|208.51|205.71|0
1654146000000|2022-06-02 05:00:00|208.74|205.94|208.51|205.71|209.3|206.5|208.51|205.71|0
1654146300000|2022-06-02 05:05:00|208.56|205.76|207.94|205.14|208.96|206.16|207.72|204.92|0
1654146600000|2022-06-02 05:10:00|207.83|205.03|205.35|202.55|207.83|205.03|205.35|202.55|0
1654146900000|2022-06-02 05:15:00|205.29|202.49|205.12|202.32|206.02|203.22|204|201.2|0
1654147200000|2022-06-02 05:20:00|205.24|202.44|205.23|202.43|205.68|202.88|204.79|201.99|0
1654147500000|2022-06-02 05:25:00|205.17|202.37|206.02|203.22|206.02|203.22|204.67|201.87|0
1654147800000|2022-06-02 05:30:00|206.07|203.27|205.23|202.43|206.13|203.33|205.23|202.43|0
1654148100000|2022-06-02 05:35:00|205.28|202.48|205.17|202.37|205.84|203.04|204.33|201.53|0
1654148400000|2022-06-02 05:40:00|205.11|202.31|206.12|203.32|206.23|203.43|205.11|202.31|0
1654148700000|2022-06-02 05:45:00|206.01|203.21|206.79|203.99|207.25|204.45|205.95|203.15|0
1654149000000|2022-06-02 05:50:00|207.02|204.22|207.92|205.12|208.03|205.23|206.79|203.99|0
1654149300000|2022-06-02 05:55:00|208.03|205.23|207.69|204.89|208.26|205.46|207.52|204.72|0
1654149600000|2022-06-02 06:00:00|207.58|204.78|208.88|206.08|208.99|206.19|207.35|204.55|0
1654149900000|2022-06-02 06:05:00|208.82|206.02|209.73|206.93|209.84|207.04|208.14|205.34|0
1654150200000|2022-06-02 06:10:00|209.84|207.04|208.7|205.9|209.95|207.15|208.59|205.79|0
1654150500000|2022-06-02 06:15:00|208.82|206.02|207.34|204.54|208.82|206.02|207.34|204.54|0
1654150800000|2022-06-02 06:20:00|207.46|204.66|207.79|204.99|207.79|204.99|207.23|204.43|0
1654151100000|2022-06-02 06:25:00|207.74|204.94|207.23|204.43|208.13|205.33|207.12|204.32|0
1654151400000|2022-06-02 06:30:00|207.28|204.48|207|204.2|207.57|204.77|206.89|204.09|0
1654151700000|2022-06-02 06:35:00|206.89|204.09|206.49|203.69|207.11|204.31|206.43|203.63|0
1654152000000|2022-06-02 06:40:00|206.43|203.63|206.99|204.19|207.56|204.76|206.43|203.63|0
1654152300000|2022-06-02 06:45:00|207.11|204.31|208.69|205.89|208.91|206.11|206.99|204.19|0
1654152600000|2022-06-02 06:50:00|208.8|206|209.59|206.79|209.93|207.13|208.46|205.66|0
1654152900000|2022-06-02 06:55:00|209.71|206.91|210.61|207.81|210.84|208.04|209.48|206.68|0
1654153200000|2022-06-02 07:00:00|210.73|207.93|211.69|208.89|211.76|208.96|210.56|207.76|0
1654153500000|2022-06-02 07:05:00|211.44|209.04|211.09|208.69|211.55|209.15|210.87|208.47|0
1654153800000|2022-06-02 07:10:00|211.21|208.81|211.26|208.86|211.55|209.15|210.07|207.67|0
1654154100000|2022-06-02 07:15:00|211.32|208.92|211.55|209.15|211.55|209.15|210.86|208.46|0
1654154400000|2022-06-02 07:20:00|211.37|208.97|211.43|209.03|211.54|209.14|210.86|208.46|0
1654154700000|2022-06-02 07:25:00|211.09|208.69|213.78|211.38|214.41|212.01|210.97|208.57|0
1654155000000|2022-06-02 07:30:00|213.72|211.32|212.68|210.28|214.29|211.89|212.11|209.71|0
1654155300000|2022-06-02 07:35:00|212.57|210.17|213.89|211.49|213.95|211.55|212.22|209.82|0
1654155600000|2022-06-02 07:40:00|213.83|211.43|213.37|210.97|213.95|211.55|212.91|210.51|0
1654155900000|2022-06-02 07:45:00|213.19|210.79|210.96|208.56|213.19|210.79|210.51|208.11|0
1654156200000|2022-06-02 07:50:00|210.85|208.45|211.64|209.24|212.33|209.93|210.62|208.22|0
1654156500000|2022-06-02 07:55:00|212.1|209.7|211.64|209.24|212.16|209.76|210.84|208.44|0
1654156800000|2022-06-02 08:00:00|211.76|209.36|211.3|208.9|211.76|209.36|210.04|207.64|0
1654157100000|2022-06-02 08:05:00|211.18|208.78|211.41|209.01|212.1|209.7|210.95|208.55|0
1654157400000|2022-06-02 08:10:00|211.52|209.12|213.87|211.47|214.22|211.82|211.41|209.01|0
1654157700000|2022-06-02 08:15:00|213.93|211.53|215.66|213.26|215.89|213.49|213.35|210.95|0
1654158000000|2022-06-02 08:20:00|215.89|213.49|216.17|213.77|216.35|213.95|215.48|213.08|0
1654158300000|2022-06-02 08:25:00|216.23|213.83|216.23|213.83|216.7|214.3|215.77|213.37|0
1654158600000|2022-06-02 08:30:00|216.35|213.95|216.23|213.83|216.69|214.29|215.65|213.25|0
1654158900000|2022-06-02 08:35:00|216.34|213.94|216.4|214|216.69|214.29|216|213.6|0
1654159200000|2022-06-02 08:40:00|216.46|214.06|216.51|214.11|216.74|214.34|216.23|213.83|0
1654159500000|2022-06-02 08:45:00|216.57|214.17|216.05|213.65|216.57|214.17|215.64|213.24|0
1654159800000|2022-06-02 08:50:00|216.11|213.71|215.18|212.78|216.22|213.82|215.18|212.78|0
1654160100000|2022-06-02 08:55:00|215.12|212.72|214.63|212.23|215.9|213.5|214.63|212.23|0
1654160400000|2022-06-02 09:00:00|214.51|212.11|215.2|212.8|215.66|213.26|211.98|209.58|0
1654160700000|2022-06-02 09:05:00|215.08|212.68|215.83|213.43|216.24|213.84|214.85|212.45|0
1654161000000|2022-06-02 09:10:00|215.77|213.37|216|213.6|216.23|213.83|215.43|213.03|0
1654161300000|2022-06-02 09:15:00|215.89|213.49|216.93|214.53|217.04|214.64|215.89|213.49|0
1654161600000|2022-06-02 09:20:00|216.87|214.47|217.1|214.7|217.39|214.99|216.58|214.18|0
1654161900000|2022-06-02 09:25:00|217.16|214.76|217.39|214.99|217.74|215.34|217.15|214.75|0
1654162200000|2022-06-02 09:30:00|217.44|215.04|216.17|213.77|217.62|215.22|215.82|213.42|0
1654162500000|2022-06-02 09:35:00|216.11|213.71|215.88|213.48|216.46|214.06|215.53|213.13|0
1654162800000|2022-06-02 09:40:00|215.99|213.59|215.99|213.59|216.57|214.17|215.81|213.41|0
1654163100000|2022-06-02 09:45:00|215.87|213.47|215.81|213.41|216.34|213.94|215.58|213.18|0
1654163400000|2022-06-02 09:50:00|215.76|213.36|214.95|212.55|215.76|213.36|214.48|212.08|0
1654163700000|2022-06-02 09:55:00|215|212.6|214.83|212.43|215.29|212.89|214.71|212.31|0
1654164000000|2022-06-02 10:00:00|214.88|212.48|215.23|212.83|215.34|212.94|214.54|212.14|0
1654164300000|2022-06-02 10:05:00|215.75|213.35|215.52|213.12|216.1|213.7|214.59|212.19|0
1654164600000|2022-06-02 10:10:00|215.46|213.06|216.21|213.81|216.21|213.81|215.4|213|0
1654164900000|2022-06-02 10:15:00|216.09|213.69|215.51|213.11|216.44|214.04|215.51|213.11|0
1654165200000|2022-06-02 10:20:00|215.63|213.23|213.9|211.5|215.63|213.23|213.9|211.5|0
1654165500000|2022-06-02 10:25:00|213.95|211.55|213.55|211.15|214.13|211.73|212.86|210.46|0
1654165800000|2022-06-02 10:30:00|213.43|211.03|213.78|211.38|214.47|212.07|213.32|210.92|0
1654166100000|2022-06-02 10:35:00|213.89|211.49|215.56|213.16|215.56|213.16|213.83|211.43|0
1654166400000|2022-06-02 10:40:00|215.67|213.27|217.24|214.84|217.29|214.89|215.67|213.27|0
1654166700000|2022-06-02 10:45:00|217.35|214.95|218.63|216.23|218.86|216.46|217.24|214.84|0
1654167000000|2022-06-02 10:50:00|218.57|216.17|218.63|216.23|218.74|216.34|217.81|215.41|0
1654167300000|2022-06-02 10:55:00|218.8|216.4|218.39|215.99|218.97|216.57|218.27|215.87|0
1654167600000|2022-06-02 11:00:00|218.33|215.93|216.41|214.01|218.39|215.99|216.41|214.01|0
1654167900000|2022-06-02 11:05:00|216.47|214.07|216.64|214.24|216.76|214.36|216.41|214.01|0
1654168200000|2022-06-02 11:10:00|216.76|214.36|216.41|214.01|216.99|214.59|216.3|213.9|0
1654168500000|2022-06-02 11:15:00|216.47|214.07|215.77|213.37|216.53|214.13|215.71|213.31|0
1654168800000|2022-06-02 11:20:00|215.83|213.43|217.68|215.28|217.97|215.57|215.71|213.31|0
1654169100000|2022-06-02 11:25:00|217.56|215.16|217.97|215.57|217.97|215.57|216.98|214.58|0
1654169400000|2022-06-02 11:30:00|217.79|215.39|217.1|214.7|217.97|215.57|216.29|213.89|0
1654169700000|2022-06-02 11:35:00|217.21|214.81|217.67|215.27|218.26|215.86|216.98|214.58|0
1654170000000|2022-06-02 11:40:00|217.73|215.33|216.91|214.51|218.25|215.85|216.8|214.4|0
1654170300000|2022-06-02 11:45:00|216.86|214.46|217.32|214.92|218.37|215.97|216.51|214.11|0
1654170600000|2022-06-02 11:50:00|217.09|214.69|217.32|214.92|217.43|215.03|216.97|214.57|0
1654170900000|2022-06-02 11:55:00|217.2|214.8|217.2|214.8|217.26|214.86|216.68|214.28|0
1654171200000|2022-06-02 12:00:00|216.97|214.57|216.97|214.57|217.84|215.44|216.85|214.45|0
1654171500000|2022-06-02 12:05:00|216.91|214.51|214.31|211.91|216.91|214.51|214.08|211.68|0
1654171800000|2022-06-02 12:10:00|214.19|211.79|215|212.6|215|212.6|213.62|211.22|0
1654172100000|2022-06-02 12:15:00|217.54|215.14|214.82|212.42|217.89|215.49|213.15|210.75|0
1654172400000|2022-06-02 12:20:00|214.65|212.25|215.28|212.88|216.09|213.69|214.65|212.25|0
1654172700000|2022-06-02 12:25:00|215.45|213.05|214.87|212.47|215.85|213.45|214.24|211.84|0
1654173000000|2022-06-02 12:30:00|214.58|212.18|213.15|210.75|215.8|213.4|212.92|210.52|0
1654173300000|2022-06-02 12:35:00|213.03|210.63|214.81|212.41|215.45|213.05|212.92|210.52|0
1654173600000|2022-06-02 12:40:00|214.75|212.35|214.18|211.78|216.25|213.85|214.18|211.78|0
1654173900000|2022-06-02 12:45:00|214.06|211.66|214.52|212.12|215.21|212.81|213.31|210.91|0
1654174200000|2022-06-02 12:50:00|214.4|212|215.55|213.15|215.72|213.32|214.4|212|0
1654174500000|2022-06-02 12:55:00|215.49|213.09|212.91|210.51|215.78|213.38|212.68|210.28|0
1654174800000|2022-06-02 13:00:00|212.79|210.39|209.03|206.63|214.28|211.88|209.03|206.63|0
1654175100000|2022-06-02 13:05:00|208.8|206.4|206.2|203.8|210.5|208.1|205.42|203.02|0
1654175400000|2022-06-02 13:10:00|206.09|203.69|206.87|204.47|206.88|204.48|204.29|201.89|0
1654175700000|2022-06-02 13:15:00|206.76|204.36|207.32|204.92|207.66|205.26|205.19|202.79|0
1654176000000|2022-06-02 13:20:00|207.15|204.75|206.08|203.68|207.66|205.26|206.08|203.68|0
1654176300000|2022-06-02 13:25:00|205.97|203.57|206.08|203.68|206.87|204.47|204.23|201.83|0
1654176600000|2022-06-02 13:30:00|206.19|203.79|205.07|202.67|206.92|204.52|199.51|197.11|0
1654176900000|2022-06-02 13:35:00|205.18|202.78|203.28|200.88|205.18|202.78|198.02|195.62|0
1654177200000|2022-06-02 13:40:00|202.5|200.1|204.06|201.66|205.29|202.89|199.95|197.55|0
1654177500000|2022-06-02 13:45:00|203.94|201.54|205.06|202.66|205.17|202.77|199.73|197.33|0
1654177800000|2022-06-02 13:50:00|204.61|202.21|201.82|199.42|204.61|202.21|201.05|198.65|0
1654178100000|2022-06-02 13:55:00|201.77|199.37|200.77|198.37|201.77|199.37|196.7|194.3|0
1654178400000|2022-06-02 14:00:00|199.99|197.59|201.93|199.53|204.61|202.21|198.95|196.55|0
1654178700000|2022-06-02 14:05:00|202.6|200.2|200.71|198.31|203.49|201.09|199.27|196.87|0
1654179000000|2022-06-02 14:10:00|201.15|198.75|210.24|207.84|210.93|208.53|200.76|198.36|0
1654179300000|2022-06-02 14:15:00|209.45|207.05|203.59|201.19|210.13|207.73|203.48|201.08|0
1654179600000|2022-06-02 14:20:00|203.82|201.42|197.18|194.78|205.27|202.87|196.64|194.24|0
1654179900000|2022-06-02 14:25:00|196.85|194.45|199.38|196.98|199.38|196.98|195.43|193.03|0
1654180200000|2022-06-02 14:30:00|199.32|196.92|202.36|199.96|203.47|201.07|198.06|195.66|0
1654180500000|2022-06-02 14:35:00|201.86|199.46|203.41|201.01|203.92|201.52|200.48|198.08|0
1654180800000|2022-06-02 14:40:00|203.81|201.41|204.14|201.74|205.15|202.75|202.08|199.68|0
1654181100000|2022-06-02 14:45:00|203.97|201.57|205.31|202.91|205.93|203.53|201.91|199.51|0
1654181400000|2022-06-02 14:50:00|205.03|202.63|205.25|202.85|206.38|203.98|203.69|201.29|0
1654181700000|2022-06-02 14:55:00|205.37|202.97|207.5|205.1|207.84|205.44|204.69|202.29|0
1654182000000|2022-06-02 15:00:00|207.62|205.22|211.47|209.07|212.62|210.22|206.71|204.31|0
1654182300000|2022-06-02 15:05:00|211.7|209.3|213.07|210.67|213.42|211.02|210.73|208.33|0
1654182600000|2022-06-02 15:10:00|212.96|210.56|213.63|211.23|216.07|213.67|212.82|210.42|0
1654182900000|2022-06-02 15:15:00|213.86|211.46|212.24|209.84|214.67|212.27|211.44|209.04|0
1654183200000|2022-06-02 15:20:00|212.36|209.96|212.7|210.3|213.1|210.7|211.09|208.69|0
1654183500000|2022-06-02 15:25:00|212.82|210.42|213.16|210.76|214.55|212.15|211.2|208.8|0
1654183800000|2022-06-02 15:30:00|213.39|210.99|211.89|209.49|213.51|211.11|210.17|207.77|0
1654184100000|2022-06-02 15:35:00|211.78|209.38|210.74|208.34|211.78|209.38|209.26|206.86|0
1654184400000|2022-06-02 15:40:00|210.97|208.57|216.05|213.65|216.52|214.12|210.97|208.57|0
1654184700000|2022-06-02 15:45:00|216.17|213.77|221.59|219.19|221.59|219.19|215.35|212.95|0
1654185000000|2022-06-02 15:50:00|221.53|219.13|220|217.6|222.59|220.19|219.77|217.37|0
1654185300000|2022-06-02 15:55:00|220.24|217.84|217.54|215.14|220.47|218.07|217.08|214.68|0
1654185600000|2022-06-02 16:00:00|218.13|215.73|219.18|216.78|219.18|216.78|216.61|214.21|0
1654185900000|2022-06-02 16:05:00|218.94|216.54|218.36|215.96|219.06|216.66|217.42|215.02|0
1654186200000|2022-06-02 16:10:00|218.12|215.72|218.82|216.42|219.52|217.12|217.54|215.14|0
1654186500000|2022-06-02 16:15:00|218.94|216.54|221.16|218.76|221.4|219|218.82|216.42|0
1654186800000|2022-06-02 16:20:00|221.28|218.88|224.12|221.72|224.12|221.72|220.46|218.06|0
1654187100000|2022-06-02 16:25:00|224|221.6|225.3|222.9|225.42|223.02|223.29|220.89|0
1654187400000|2022-06-02 16:30:00|225.66|223.26|226.25|223.85|226.61|224.21|224.94|222.54|0
1654187700000|2022-06-02 16:35:00|226.37|223.97|228.16|225.76|228.28|225.88|226.01|223.61|0
1654188000000|2022-06-02 16:40:00|228.28|225.88|225.53|223.13|228.4|226|224.34|221.94|0
1654188300000|2022-06-02 16:45:00|227.05|224.65|225.72|223.32|227.17|224.77|225.24|222.84|0
1654188600000|2022-06-02 16:50:00|225.96|223.56|228.46|226.06|228.82|226.42|225.72|223.32|0
1654188900000|2022-06-02 16:55:00|228.22|225.82|227.14|224.74|228.34|225.94|226.07|223.67|0
1654189200000|2022-06-02 17:00:00|227.26|224.86|228.34|225.94|228.46|226.06|226.55|224.15|0
1654189500000|2022-06-02 17:05:00|228.22|225.82|227.74|225.34|228.58|226.18|227.26|224.86|0
1654189800000|2022-06-02 17:10:00|227.38|224.98|224.87|222.47|228.03|225.63|223.92|221.52|0
1654190100000|2022-06-02 17:15:00|225.23|222.83|228.23|225.83|228.29|225.89|224.16|221.76|0
1654190400000|2022-06-02 17:20:00|228.11|225.71|228.23|225.83|229.31|226.91|227.09|224.69|0
1654190700000|2022-06-02 17:25:00|228.41|226.01|228.47|226.07|228.95|226.55|225.96|223.56|0
1654191000000|2022-06-02 17:30:00|228.59|226.19|230.26|227.86|230.26|227.86|228.11|225.71|0
1654191300000|2022-06-02 17:35:00|230.38|227.98|230.14|227.74|230.38|227.98|228.94|226.54|0
1654191600000|2022-06-02 17:40:00|230.26|227.86|231.1|228.7|231.34|228.94|228.58|226.18|0
1654191900000|2022-06-02 17:45:00|231.34|228.94|232.18|229.78|232.31|229.91|230.26|227.86|0
1654192200000|2022-06-02 17:50:00|232.43|230.03|231.22|228.82|232.79|230.39|230.62|228.22|0
1654192500000|2022-06-02 17:55:00|231.1|228.7|231.82|229.42|231.94|229.54|229.29|226.89|0
1654192800000|2022-06-02 18:00:00|231.7|229.3|232.78|230.38|233.39|230.99|230.73|228.33|0
1654193100000|2022-06-02 18:05:00|233.08|230.68|233.75|231.35|234.84|232.44|232.66|230.26|0
1654193400000|2022-06-02 18:10:00|233.51|231.11|234.48|232.08|234.6|232.2|232.3|229.9|0
1654193700000|2022-06-02 18:15:00|234.6|232.2|233.99|231.59|234.6|232.2|233.14|230.74|0
1654194000000|2022-06-02 18:20:00|233.87|231.47|233.99|231.59|234.59|232.19|233.38|230.98|0
1654194300000|2022-06-02 18:25:00|233.74|231.34|233.94|231.54|233.94|231.54|232.17|229.77|0
1654194600000|2022-06-02 18:30:00|234.06|231.66|236.06|233.66|236.49|234.09|233.94|231.54|0
1654194900000|2022-06-02 18:35:00|236.12|233.72|236.24|233.84|236.49|234.09|235.39|232.99|0
1654195200000|2022-06-02 18:40:00|236.12|233.72|235.51|233.11|236.42|234.02|234.42|232.02|0
1654195500000|2022-06-02 18:45:00|235.75|233.35|234.78|232.38|236.72|234.32|234.78|232.38|0
1654195800000|2022-06-02 18:50:00|234.66|232.26|235.02|232.62|236.23|233.83|233.57|231.17|0
1654196100000|2022-06-02 18:55:00|234.9|232.5|231.39|228.99|235.26|232.86|231.15|228.75|0
1654196400000|2022-06-02 19:00:00|231.27|228.87|234.16|231.76|235.01|232.61|230.91|228.51|0
1654196700000|2022-06-02 19:05:00|234.04|231.64|234.4|232|235.37|232.97|233.49|231.09|0
1654197000000|2022-06-02 19:10:00|233.8|231.4|235.86|233.46|236.22|233.82|233.43|231.03|0
1654197300000|2022-06-02 19:15:00|235.98|233.58|236.34|233.94|236.95|234.55|235.25|232.85|0
1654197600000|2022-06-02 19:20:00|236.46|234.06|236.71|234.31|237.01|234.61|235.13|232.73|0
1654197900000|2022-06-02 19:25:00|236.83|234.43|234.52|232.12|238.05|235.65|233|230.6|0
1654198200000|2022-06-02 19:30:00|234.15|231.75|236.21|233.81|236.34|233.94|234.03|231.63|0
1654198500000|2022-06-02 19:35:00|236.34|233.94|236.21|233.81|237.43|235.03|235.48|233.08|0
1654198800000|2022-06-02 19:40:00|236.15|233.75|238.28|235.88|238.29|235.89|235.72|233.32|0
1654199100000|2022-06-02 19:45:00|238.16|235.76|238.9|236.5|239.75|237.35|236.82|234.42|0
1654199400000|2022-06-02 19:50:00|240.49|238.09|243.37|240.97|243.99|241.59|238.77|236.37|0
1654199700000|2022-06-02 19:55:00|242.63|240.23|245.61|243.21|246.22|243.82|242.63|240.23|0
1654200000000|2022-06-02 20:00:00|244.99|242.59|244.74|242.34|245.86|243.46|243.38|240.98|0
1654200300000|2022-06-02 20:05:00|244.61|242.21|244.86|242.46|245.48|243.08|244.49|242.09|0
1654200600000|2022-06-02 20:10:00|244.49|242.09|242.38|239.98|244.73|242.33|242.26|239.86|0
1654200900000|2022-06-02 20:15:00|242.95|240.15|243.57|240.77|243.94|241.14|242.58|239.78|0
1654201200000|2022-06-02 20:20:00|243.69|240.89|245.48|242.68|245.67|242.87|243.5|240.7|0
1654201500000|2022-06-02 20:25:00|245.55|242.75|245.42|242.62|246.29|243.49|245.3|242.5|0
1654201800000|2022-06-02 20:30:00|245.55|242.75|245.54|242.74|245.79|242.99|245.3|242.5|0
1654202100000|2022-06-02 20:35:00|245.67|242.87|245.91|243.11|246.04|243.24|245.48|242.68|0
1654202400000|2022-06-02 20:40:00|245.79|242.99|247.03|244.23|247.03|244.23|245.79|242.99|0
1654202700000|2022-06-02 20:45:00|246.91|244.11|246.78|243.98|246.91|244.11|246.53|243.73|0
1654203000000|2022-06-02 20:50:00|246.91|244.11|247.03|244.23|247.15|244.35|246.9|244.1|0
1654203300000|2022-06-02 20:55:00|246.9|244.1|246.59|243.79|246.9|244.1|246.59|243.79|0
1654203600000|2022-06-02 21:00:00|246.74|243.94|246.77|243.97|246.88|244.08|246.56|243.76|0
1654203900000|2022-06-02 21:05:00|246.94|244.14|246.99|244.19|247.06|244.26|246.81|244.01|0
1654204200000|2022-06-02 21:10:00|246.97|244.17|246.77|243.97|246.99|244.19|246.77|243.97|0
1654204500000|2022-06-02 21:15:00|246.97|244.17|246.77|243.97|246.97|244.17|246.73|243.93|0
1654204800000|2022-06-02 21:20:00|246.95|244.15|246.98|244.18|247.09|244.29|246.75|243.95|0
1654205100000|2022-06-02 21:25:00|246.83|244.03|246.96|244.16|247|244.2|246.82|244.02|0
1654205400000|2022-06-02 21:30:00|246.94|244.14|247.08|244.28|247.12|244.32|246.92|244.12|0
1654205700000|2022-06-02 21:35:00|247.07|244.27|247.01|244.21|247.08|244.28|246.83|244.03|0
1654206000000|2022-06-02 21:40:00|247.09|244.29|246.45|243.65|247.09|244.29|246.45|243.65|0
1654206300000|2022-06-02 21:45:00|246.46|243.66|246.35|243.55|246.64|243.84|246.35|243.55|0
1654206600000|2022-06-02 21:50:00|246.39|243.59|246.37|243.57|246.44|243.64|246.35|243.55|0
1654206900000|2022-06-02 21:55:00|246.4|243.6|246.33|243.53|246.4|243.6|246.33|243.53|0
1654207200000|2022-06-02 22:00:00|246.56|243.76|247.74|244.94|248.12|245.32|246.5|243.7|0
1654207500000|2022-06-02 22:05:00|247.87|245.07|252.01|249.21|252.13|249.33|247.74|244.94|0
1654207800000|2022-06-02 22:10:00|251.88|249.08|250.5|247.7|251.88|249.08|250.24|247.44|0
1654208100000|2022-06-02 22:15:00|250.49|247.69|249.74|246.94|250.49|247.69|249.74|246.94|0
1654208400000|2022-06-02 22:20:00|249.8|247|249.23|246.43|249.8|247|249.11|246.31|0
1654208700000|2022-06-02 22:25:00|249.36|246.56|248.11|245.31|249.36|246.56|247.98|245.18|0
1654209000000|2022-06-02 22:30:00|247.98|245.18|248.6|245.8|248.73|245.93|247.91|245.11|0
1654209300000|2022-06-02 22:35:00|248.66|245.86|248.23|245.43|248.85|246.05|248.23|245.43|0
1654209600000|2022-06-02 22:40:00|248.29|245.49|248.22|245.42|248.48|245.68|248.22|245.42|0
1654209900000|2022-06-02 22:45:00|248.35|245.55|248.85|246.05|249.03|246.23|248.28|245.48|0
1654210200000|2022-06-02 22:50:00|248.97|246.17|248.53|245.73|249.1|246.3|248.47|245.67|0
1654210500000|2022-06-02 22:55:00|248.59|245.79|248.15|245.35|248.84|246.04|247.9|245.1|0
1654210800000|2022-06-02 23:00:00|248.09|245.29|248.84|246.04|249.09|246.29|248.09|245.29|0
1654211100000|2022-06-02 23:05:00|248.9|246.1|248.59|245.79|249.59|246.79|248.46|245.66|0
1654211400000|2022-06-02 23:10:00|248.71|245.91|249.59|246.79|250.09|247.29|248.71|245.91|0
1654211700000|2022-06-02 23:15:00|249.71|246.91|249.96|247.16|249.96|247.16|249.21|246.41|0
1654212000000|2022-06-02 23:20:00|250.09|247.29|249.71|246.91|250.15|247.35|249.33|246.53|0
1654212300000|2022-06-02 23:25:00|249.58|246.78|249.58|246.78|249.77|246.97|249.33|246.53|0
1654212600000|2022-06-02 23:30:00|249.51|246.71|249.95|247.15|250.21|247.41|249.26|246.46|0
1654212900000|2022-06-02 23:35:00|249.58|246.78|249.7|246.9|249.83|247.03|249.2|246.4|0
1654213200000|2022-06-02 23:40:00|249.57|246.77|249.07|246.27|249.57|246.77|248.7|245.9|0
1654213500000|2022-06-02 23:45:00|248.82|246.02|248.13|245.33|248.82|246.02|248.07|245.27|0
1654213800000|2022-06-02 23:50:00|248.19|245.39|248.63|245.83|248.75|245.95|247.94|245.14|0
1654214100000|2022-06-02 23:55:00|248.69|245.89|248.56|245.76|249.07|246.27|248.31|245.51|0
1654214400000|2022-06-03 00:00:00|248.44|245.64|248.06|245.26|248.56|245.76|247.19|244.39|0
1654214700000|2022-06-03 00:05:00|247.93|245.13|248.81|246.01|249.18|246.38|247.93|245.13|0
1654215000000|2022-06-03 00:10:00|248.93|246.13|248.43|245.63|249.18|246.38|247.93|245.13|0
1654215300000|2022-06-03 00:15:00|248.56|245.76|247.8|245|248.68|245.88|247.18|244.38|0
1654215600000|2022-06-03 00:20:00|247.93|245.13|248.55|245.75|249.18|246.38|247.61|244.81|0
1654215900000|2022-06-03 00:25:00|248.68|245.88|248.8|246|248.8|246|247.8|245|0
1654216200000|2022-06-03 00:30:00|249.43|246.63|248.55|245.75|249.68|246.88|248.42|245.62|0
1654216500000|2022-06-03 00:35:00|248.42|245.62|248.17|245.37|249.05|246.25|247.92|245.12|0
1654216800000|2022-06-03 00:40:00|248.29|245.49|247.67|244.87|248.29|245.49|247.42|244.62|0
1654217100000|2022-06-03 00:45:00|247.54|244.74|246.91|244.11|247.67|244.87|246.1|243.3|0
1654217400000|2022-06-03 00:50:00|247.04|244.24|246.85|244.05|247.16|244.36|246.04|243.24|0
1654217700000|2022-06-03 00:55:00|246.91|244.11|245.29|242.49|246.91|244.11|245.17|242.37|0
1654218000000|2022-06-03 01:00:00|245.42|242.62|246.04|243.24|246.04|243.24|245.17|242.37|0
1654218300000|2022-06-03 01:05:00|245.91|243.11|245.97|243.17|246.78|243.98|245.16|242.36|0
1654218600000|2022-06-03 01:10:00|245.91|243.11|246.4|243.6|246.78|243.98|245.54|242.74|0
1654218900000|2022-06-03 01:15:00|246.34|243.54|246.4|243.6|246.65|243.85|246.03|243.23|0
1654219200000|2022-06-03 01:20:00|246.28|243.48|246.27|243.47|247.02|244.22|246.27|243.47|0
1654219500000|2022-06-03 01:25:00|246.21|243.41|246.21|243.41|246.4|243.6|245.78|242.98|0
1654219800000|2022-06-03 01:30:00|246.15|243.35|246.15|243.35|246.89|244.09|246.15|243.35|0
1654220100000|2022-06-03 01:35:00|246.21|243.41|246.52|243.72|247.52|244.72|245.9|243.1|0
1654220400000|2022-06-03 01:40:00|246.64|243.84|247.26|244.46|247.57|244.77|246.64|243.84|0
1654220700000|2022-06-03 01:45:00|247.39|244.59|247.63|244.83|248.14|245.34|247.26|244.46|0
1654221000000|2022-06-03 01:50:00|247.51|244.71|248.01|245.21|248.07|245.27|247.51|244.71|0
1654221300000|2022-06-03 01:55:00|247.94|245.14|247.75|244.95|248.44|245.64|247.63|244.83|0
1654221600000|2022-06-03 02:00:00|247.63|244.83|247.38|244.58|248.19|245.39|247.38|244.58|0
1654221900000|2022-06-03 02:05:00|247.5|244.7|246.63|243.83|247.5|244.7|246.63|243.83|0
1654222200000|2022-06-03 02:10:00|246.5|243.7|247|244.2|247.06|244.26|246.25|243.45|0
1654222500000|2022-06-03 02:15:00|247.12|244.32|247|244.2|247.37|244.57|246.87|244.07|0
1654222800000|2022-06-03 02:20:00|246.93|244.13|247.12|244.32|247.24|244.44|246.81|244.01|0
1654223100000|2022-06-03 02:25:00|247.18|244.38|246.8|244|247.18|244.38|246.74|243.94|0
1654223400000|2022-06-03 02:30:00|246.87|244.07|246.49|243.69|247.24|244.44|246.49|243.69|0
1654223700000|2022-06-03 02:35:00|246.37|243.57|246.24|243.44|246.92|244.12|246.24|243.44|0
1654224000000|2022-06-03 02:40:00|246.11|243.31|246.61|243.81|246.74|243.94|245.99|243.19|0
1654224300000|2022-06-03 02:45:00|246.49|243.69|246.61|243.81|247.11|244.31|246.36|243.56|0
1654224600000|2022-06-03 02:50:00|246.73|243.93|246.85|244.05|247.04|244.24|246.61|243.81|0
1654224900000|2022-06-03 02:55:00|246.91|244.11|246.6|243.8|246.91|244.11|246.41|243.61|0
1654225200000|2022-06-03 03:00:00|246.73|243.93|246.73|243.93|246.85|244.05|246.35|243.55|0
1654225500000|2022-06-03 03:05:00|246.78|243.98|245.98|243.18|246.97|244.17|245.91|243.11|0
1654225800000|2022-06-03 03:10:00|245.91|243.11|245.78|242.98|245.91|243.11|245.23|242.43|0
1654226100000|2022-06-03 03:15:00|245.72|242.92|245.35|242.55|245.97|243.17|245.35|242.55|0
1654226400000|2022-06-03 03:20:00|245.22|242.42|245.6|242.8|245.72|242.92|245.1|242.3|0
1654226700000|2022-06-03 03:25:00|245.59|242.79|245.72|242.92|245.84|243.04|245.47|242.67|0
1654227000000|2022-06-03 03:30:00|245.59|242.79|245.34|242.54|245.72|242.92|245.09|242.29|0
1654227300000|2022-06-03 03:35:00|245.47|242.67|245.46|242.66|245.59|242.79|245.28|242.48|0
1654227600000|2022-06-03 03:40:00|245.52|242.72|246.21|243.41|246.21|243.41|245.46|242.66|0
1654227900000|2022-06-03 03:45:00|246.14|243.34|245.71|242.91|246.21|243.41|245.46|242.66|0
1654228200000|2022-06-03 03:50:00|245.64|242.84|245.83|243.03|245.83|243.03|245.33|242.53|0
1654228500000|2022-06-03 03:55:00|245.89|243.09|245.58|242.78|246.08|243.28|245.45|242.65|0
1654228800000|2022-06-03 04:00:00|245.64|242.84|246.32|243.52|246.57|243.77|245.64|242.84|0
1654229100000|2022-06-03 04:05:00|246.26|243.46|246.63|243.83|246.69|243.89|246.07|243.27|0
1654229400000|2022-06-03 04:10:00|246.69|243.89|246.82|244.02|246.94|244.14|246.44|243.64|0
1654229700000|2022-06-03 04:15:00|246.94|244.14|247.06|244.26|247.19|244.39|246.94|244.14|0
1654230000000|2022-06-03 04:20:00|247.19|244.39|246.94|244.14|247.25|244.45|246.81|244.01|0
1654230300000|2022-06-03 04:25:00|247.06|244.26|247.18|244.38|247.18|244.38|246.93|244.13|0
1654230600000|2022-06-03 04:30:00|247.31|244.51|247.74|244.94|248.06|245.26|247.31|244.51|0
1654230900000|2022-06-03 04:35:00|247.68|244.88|247.55|244.75|247.68|244.88|247.3|244.5|0
1654231200000|2022-06-03 04:40:00|247.49|244.69|247.3|244.5|247.49|244.69|247.05|244.25|0
1654231500000|2022-06-03 04:45:00|247.43|244.63|247.05|244.25|247.55|244.75|247.05|244.25|0
1654231800000|2022-06-03 04:50:00|246.92|244.12|246.05|243.25|246.92|244.12|245.86|243.06|0
1654232100000|2022-06-03 04:55:00|246.11|243.31|245.8|243|246.11|243.31|245.61|242.81|0
1654232400000|2022-06-03 05:00:00|245.67|242.87|245.92|243.12|246.29|243.49|245.61|242.81|0
1654232700000|2022-06-03 05:05:00|246.04|243.24|245.98|243.18|246.29|243.49|245.85|243.05|0
1654233000000|2022-06-03 05:10:00|245.92|243.12|246.16|243.36|246.23|243.43|245.92|243.12|0
1654233300000|2022-06-03 05:15:00|246.29|243.49|246.16|243.36|246.29|243.49|246.04|243.24|0
1654233600000|2022-06-03 05:20:00|246.29|243.49|247.03|244.23|247.28|244.48|246.16|243.36|0
1654233900000|2022-06-03 05:25:00|247.16|244.36|247.53|244.73|247.65|244.85|247.15|244.35|0
1654234200000|2022-06-03 05:30:00|247.65|244.85|247.4|244.6|248.03|245.23|247.4|244.6|0
1654234500000|2022-06-03 05:35:00|247.28|244.48|248.15|245.35|248.15|245.35|247.28|244.48|0
1654234800000|2022-06-03 05:40:00|248.27|245.47|247.27|244.47|248.65|245.85|247.21|244.41|0
1654235100000|2022-06-03 05:45:00|247.21|244.41|247.2|244.4|247.58|244.78|247.02|244.22|0
1654235400000|2022-06-03 05:50:00|247.27|244.47|247.52|244.72|247.64|244.84|246.77|243.97|0
1654235700000|2022-06-03 05:55:00|247.27|244.47|247.76|244.96|247.76|244.96|246.77|243.97|0
1654236000000|2022-06-03 06:00:00|247.64|244.84|247.14|244.34|247.64|244.84|246.14|243.34|0
1654236300000|2022-06-03 06:05:00|247.01|244.21|247.38|244.58|247.38|244.58|246.2|243.4|0
1654236600000|2022-06-03 06:10:00|247.26|244.46|247.26|244.46|247.88|245.08|247.01|244.21|0
1654236900000|2022-06-03 06:15:00|247.13|244.33|247.63|244.83|248.01|245.21|246.94|244.14|0
1654237200000|2022-06-03 06:20:00|247.75|244.95|248.5|245.7|248.63|245.83|247.5|244.7|0
1654237500000|2022-06-03 06:25:00|248.63|245.83|247.13|244.33|248.88|246.08|247.13|244.33|0
1654237800000|2022-06-03 06:30:00|247.19|244.39|247.62|244.82|248.12|245.32|247|244.2|0
1654238100000|2022-06-03 06:35:00|247.75|244.95|247.25|244.45|248|245.2|247|244.2|0
1654238400000|2022-06-03 06:40:00|247.31|244.51|247.8|245|247.87|245.07|247.24|244.44|0
1654238700000|2022-06-03 06:45:00|247.74|244.94|247.12|244.32|248.12|245.32|247.12|244.32|0
1654239000000|2022-06-03 06:50:00|247.24|244.44|246.37|243.57|247.3|244.5|245.99|243.19|0
1654239300000|2022-06-03 06:55:00|246.24|243.44|246.24|243.44|246.61|243.81|246.18|243.38|0
1654239600000|2022-06-03 07:00:00|246.11|243.31|243.75|240.95|246.11|243.31|243.26|240.46|0
1654239900000|2022-06-03 07:05:00|243.55|241.15|243.43|241.03|243.73|241.33|242.31|239.91|0
1654240200000|2022-06-03 07:10:00|243.55|241.15|243.3|240.9|243.67|241.27|242.31|239.91|0
1654240500000|2022-06-03 07:15:00|243.42|241.02|242.99|240.59|243.55|241.15|242.68|240.28|0
1654240800000|2022-06-03 07:20:00|242.93|240.53|242.55|240.15|243.36|240.96|242.31|239.91|0
1654241100000|2022-06-03 07:25:00|242.43|240.03|241.07|238.67|242.43|240.03|240.83|238.43|0
1654241400000|2022-06-03 07:30:00|240.95|238.55|240.82|238.42|241.81|239.41|240.82|238.42|0
1654241700000|2022-06-03 07:35:00|240.88|238.48|241.07|238.67|241.56|239.16|239.84|237.44|0
1654242000000|2022-06-03 07:40:00|241.19|238.79|241.68|239.28|241.8|239.4|240.63|238.23|0
1654242300000|2022-06-03 07:45:00|241.62|239.22|240.82|238.42|241.68|239.28|240.69|238.29|0
1654242600000|2022-06-03 07:50:00|240.88|238.48|240.87|238.47|241.31|238.91|240.32|237.92|0
1654242900000|2022-06-03 07:55:00|240.94|238.54|239.64|237.24|241.06|238.66|239.64|237.24|0
1654243200000|2022-06-03 08:00:00|239.58|237.18|239.34|236.94|239.95|237.55|238.11|235.71|0
1654243500000|2022-06-03 08:05:00|239.21|236.81|239.58|237.18|240.19|237.79|238.97|236.57|0
1654243800000|2022-06-03 08:10:00|239.51|237.11|240.93|238.53|241.6|239.2|239.51|237.11|0
1654244100000|2022-06-03 08:15:00|240.8|238.4|241.42|239.02|242.04|239.64|240.68|238.28|0
1654244400000|2022-06-03 08:20:00|241.54|239.14|240.06|237.66|241.66|239.26|240.06|237.66|0
1654244700000|2022-06-03 08:25:00|239.94|237.54|240.06|237.66|240.18|237.78|239.32|236.92|0
1654245000000|2022-06-03 08:30:00|239.94|237.54|239.93|237.53|240.67|238.27|239.69|237.29|0
1654245300000|2022-06-03 08:35:00|240.06|237.66|238.83|236.43|240.3|237.9|238.83|236.43|0
1654245600000|2022-06-03 08:40:00|238.71|236.31|239.19|236.79|239.56|237.16|238.64|236.24|0
1654245900000|2022-06-03 08:45:00|239.13|236.73|238.82|236.42|239.93|237.53|238.58|236.18|0
1654246200000|2022-06-03 08:50:00|238.7|236.3|238.58|236.18|238.95|236.55|237.6|235.2|0
1654246500000|2022-06-03 08:55:00|238.33|235.93|239.55|237.15|239.68|237.28|238.21|235.81|0
1654246800000|2022-06-03 09:00:00|239.61|237.21|238.57|236.17|239.92|237.52|238.57|236.17|0
1654247100000|2022-06-03 09:05:00|238.69|236.29|239.12|236.72|239.31|236.91|238.69|236.29|0
1654247400000|2022-06-03 09:10:00|239.18|236.78|238.69|236.29|239.3|236.9|238.69|236.29|0
1654247700000|2022-06-03 09:15:00|238.81|236.41|237.59|235.19|239.06|236.66|237.59|235.19|0
1654248000000|2022-06-03 09:20:00|237.71|235.31|237.77|235.37|238.07|235.67|237.59|235.19|0
1654248300000|2022-06-03 09:25:00|237.83|235.43|237.46|235.06|237.83|235.43|237.09|234.69|0
1654248600000|2022-06-03 09:30:00|237.58|235.18|237.09|234.69|237.58|235.18|236|233.6|0
1654248900000|2022-06-03 09:35:00|236.91|234.51|236.72|234.32|237.46|235.06|236.12|233.72|0
1654249200000|2022-06-03 09:40:00|236.85|234.45|236.84|234.44|237.09|234.69|236.6|234.2|0
1654249500000|2022-06-03 09:45:00|236.66|234.26|235.99|233.59|236.66|234.26|235.63|233.23|0
1654249800000|2022-06-03 09:50:00|236.11|233.71|237.63|235.23|237.94|235.54|236.11|233.71|0
1654250100000|2022-06-03 09:55:00|237.69|235.29|238.55|236.15|238.55|236.15|237.57|235.17|0
1654250400000|2022-06-03 10:00:00|238.79|236.39|238.11|235.71|238.79|236.39|237.81|235.41|0
1654250700000|2022-06-03 10:05:00|238.05|235.65|237.56|235.16|238.05|235.65|237.44|235.04|0
1654251000000|2022-06-03 10:10:00|237.32|234.92|236.83|234.43|238.05|235.65|236.83|234.43|0
1654251300000|2022-06-03 10:15:00|236.77|234.37|237.07|234.67|237.19|234.79|236.22|233.82|0
1654251600000|2022-06-03 10:20:00|237.01|234.61|237.8|235.4|238.29|235.89|236.88|234.48|0
1654251900000|2022-06-03 10:25:00|237.68|235.28|237.92|235.52|238.29|235.89|237.43|235.03|0
1654252200000|2022-06-03 10:30:00|238.04|235.64|238.65|236.25|238.78|236.38|238.04|235.64|0
1654252500000|2022-06-03 10:35:00|238.53|236.13|235.36|232.96|238.77|236.37|235.36|232.96|0
1654252800000|2022-06-03 10:40:00|235.54|233.14|234.02|231.62|236.09|233.69|233.78|231.38|0
1654253100000|2022-06-03 10:45:00|233.9|231.5|234.44|232.04|234.99|232.59|233.78|231.38|0
1654253400000|2022-06-03 10:50:00|234.5|232.1|233.78|231.38|234.63|232.23|233.17|230.77|0
1654253700000|2022-06-03 10:55:00|233.66|231.26|233.77|231.37|233.83|231.43|233.05|230.65|0
1654254000000|2022-06-03 11:00:00|233.71|231.31|234.1|231.7|234.77|232.37|233.65|231.25|0
1654254300000|2022-06-03 11:05:00|233.92|231.52|231.39|228.99|233.92|231.52|230.91|228.51|0
1654254600000|2022-06-03 11:10:00|231.33|228.93|230.91|228.51|231.63|229.23|230.91|228.51|0
1654254900000|2022-06-03 11:15:00|230.79|228.39|231.31|228.91|232.64|230.24|228.94|226.54|0
1654255200000|2022-06-03 11:20:00|230.95|228.55|232.02|229.62|232.02|229.62|230.71|228.31|0
1654255500000|2022-06-03 11:25:00|231.78|229.38|232.87|230.47|232.99|230.59|231.66|229.26|0
1654255800000|2022-06-03 11:30:00|232.99|230.59|233.71|231.31|233.71|231.31|232.02|229.62|0
1654256100000|2022-06-03 11:35:00|233.59|231.19|232.14|229.74|234.43|232.03|231.54|229.14|0
1654256400000|2022-06-03 11:40:00|232.02|229.62|230.81|228.41|232.5|230.1|230.58|228.18|0
1654256700000|2022-06-03 11:45:00|230.69|228.29|229.73|227.33|230.81|228.41|229.73|227.33|0
1654257000000|2022-06-03 11:50:00|229.61|227.21|230.45|228.05|230.93|228.53|229.38|226.98|0
1654257300000|2022-06-03 11:55:00|230.33|227.93|228.83|226.43|230.57|228.17|228.18|225.78|0
1654257600000|2022-06-03 12:00:00|228.66|226.26|231.16|228.76|231.41|229.01|228.66|226.26|0
1654257900000|2022-06-03 12:05:00|231.28|228.88|231.4|229|231.64|229.24|230.68|228.28|0
1654258200000|2022-06-03 12:10:00|231.52|229.12|232.36|229.96|232.48|230.08|231.4|229|0
1654258500000|2022-06-03 12:15:00|232.24|229.84|232.24|229.84|232.84|230.44|231.88|229.48|0
1654258800000|2022-06-03 12:20:00|232.36|229.96|232.41|230.01|232.72|230.32|230.08|227.68|0
1654259100000|2022-06-03 12:25:00|232.54|230.14|231.81|229.41|232.96|230.56|229.77|227.37|0
1654259400000|2022-06-03 12:30:00|232.29|229.89|237.5|235.1|238.11|235.71|227.63|225.23|0
1654259700000|2022-06-03 12:35:00|237.56|235.16|228.28|225.88|237.56|235.16|227.56|225.16|0
1654260000000|2022-06-03 12:40:00|228.1|225.7|226.26|223.86|228.34|225.94|225.07|222.67|0
1654260300000|2022-06-03 12:45:00|225.84|223.44|225.9|223.5|228.75|226.35|225.13|222.73|0
1654260600000|2022-06-03 12:50:00|225.43|223.03|226.01|223.61|226.61|224.21|224.13|221.73|0
1654260900000|2022-06-03 12:55:00|226.07|223.67|226.25|223.85|226.72|224.32|223.89|221.49|0
1654261200000|2022-06-03 13:00:00|226.49|224.09|226.13|223.73|227.44|225.04|225.06|222.66|0
1654261500000|2022-06-03 13:05:00|226.48|224.08|225.65|223.25|227.67|225.27|225.53|223.13|0
1654261800000|2022-06-03 13:10:00|225.42|223.02|225.06|222.66|225.94|223.54|224.23|221.83|0
1654262100000|2022-06-03 13:15:00|224.94|222.54|225.65|223.25|225.71|223.31|224.23|221.83|0
1654262400000|2022-06-03 13:20:00|225.53|223.13|224.23|221.83|225.53|223.13|223.64|221.24|0
1654262700000|2022-06-03 13:25:00|224.28|221.88|221.29|218.89|224.28|221.88|221.29|218.89|0
1654263000000|2022-06-03 13:30:00|220.94|218.54|227.18|224.78|228.49|226.09|219.77|217.37|0
1654263300000|2022-06-03 13:35:00|226.95|224.55|224.6|222.2|227.54|225.14|220.47|218.07|0
1654263600000|2022-06-03 13:40:00|224.83|222.43|218.69|216.29|226.37|223.97|218.69|216.29|0
1654263900000|2022-06-03 13:45:00|218.23|215.83|220.43|218.03|221.83|219.43|217.48|215.08|0
1654264200000|2022-06-03 13:50:00|221.07|218.67|220.84|218.44|222.48|220.08|218.28|215.88|0
1654264500000|2022-06-03 13:55:00|221.19|218.79|225.7|223.3|226.12|223.72|221.19|218.79|0
1654264800000|2022-06-03 14:00:00|226|223.6|225.88|223.48|229.8|227.4|224.29|221.89|0
1654265100000|2022-06-03 14:05:00|225.53|223.13|224.25|221.85|228.73|226.33|222.7|220.3|0
1654265400000|2022-06-03 14:10:00|223.48|221.08|223.48|221.08|224.78|222.38|218.91|216.51|0
1654265700000|2022-06-03 14:15:00|223.6|221.2|224.07|221.67|226.2|223.8|222.18|219.78|0
1654266000000|2022-06-03 14:20:00|223.36|220.96|221.59|219.19|224.3|221.9|219.14|216.74|0
1654266300000|2022-06-03 14:25:00|221.71|219.31|220.77|218.37|222.88|220.48|218.55|216.15|0
1654266600000|2022-06-03 14:30:00|220.07|217.67|221|218.6|221.53|219.13|217.39|214.99|0
1654266900000|2022-06-03 14:35:00|221.12|218.72|212.67|210.27|221.12|218.72|211.64|209.24|0
1654267200000|2022-06-03 14:40:00|212.32|209.92|213.01|210.61|213.01|210.61|210.49|208.09|0
1654267500000|2022-06-03 14:45:00|213.36|210.96|214.39|211.99|215.55|213.15|211.86|209.46|0
1654267800000|2022-06-03 14:50:00|214.05|211.65|212.78|210.38|215.32|212.92|212.78|210.38|0
1654268100000|2022-06-03 14:55:00|213.01|210.61|213|210.6|214.97|212.57|211.86|209.46|0
1654268400000|2022-06-03 15:00:00|212.43|210.03|209.85|207.45|213.06|210.66|208.89|206.49|0
1654268700000|2022-06-03 15:05:00|209.91|207.51|207.99|205.59|210.14|207.74|207.25|204.85|0
1654269000000|2022-06-03 15:10:00|208.11|205.71|206.41|204.01|208.11|205.71|205.51|203.11|0
1654269300000|2022-06-03 15:15:00|206.18|203.78|207.65|205.25|208.44|206.04|205.84|203.44|0
1654269600000|2022-06-03 15:20:00|207.42|205.02|206.52|204.12|208.1|205.7|206.29|203.89|0
1654269900000|2022-06-03 15:25:00|206.46|204.06|206.96|204.56|207.42|205.02|204.82|202.42|0
1654270200000|2022-06-03 15:30:00|206.85|204.45|209.34|206.94|209.57|207.17|205.95|203.55|0
1654270500000|2022-06-03 15:35:00|209.57|207.17|211.51|209.11|212.2|209.8|209|206.6|0
1654270800000|2022-06-03 15:40:00|211.4|209|210.48|208.08|211.97|209.57|209.8|207.4|0
1654271100000|2022-06-03 15:45:00|210.25|207.85|207.52|205.12|210.71|208.31|207.29|204.89|0
1654271400000|2022-06-03 15:50:00|207.41|205.01|206.5|204.1|208.25|205.85|205.94|203.54|0
1654271700000|2022-06-03 15:55:00|206.95|204.55|208.88|206.48|209.22|206.82|206.28|203.88|0
1654272000000|2022-06-03 16:00:00|208.42|206.02|211.96|209.56|212.53|210.13|208.42|206.02|0
1654272300000|2022-06-03 16:05:00|212.07|209.67|208.76|206.36|212.88|210.48|208.76|206.36|0
1654272600000|2022-06-03 16:10:00|209.1|206.7|209.1|206.7|210.12|207.72|208.08|205.68|0
1654272900000|2022-06-03 16:15:00|209.21|206.81|206.49|204.09|211.27|208.87|206.49|204.09|0
1654273200000|2022-06-03 16:20:00|206.38|203.98|211.61|209.21|212.64|210.24|205.93|203.53|0
1654273500000|2022-06-03 16:25:00|211.72|209.32|211.89|209.49|212.35|209.95|210.23|207.83|0
1654273800000|2022-06-03 16:30:00|211.95|209.55|211.14|208.74|212.41|210.01|210.46|208.06|0
1654274100000|2022-06-03 16:35:00|210.85|208.45|214.36|211.96|214.82|212.42|210.57|208.17|0
1654274400000|2022-06-03 16:40:00|214.13|211.73|212.86|210.46|214.59|212.19|211.83|209.43|0
1654274700000|2022-06-03 16:45:00|213.09|210.69|214.12|211.72|214.82|212.42|212.05|209.65|0
1654275000000|2022-06-03 16:50:00|213.66|211.26|214.7|212.3|214.75|212.35|211.82|209.42|0
1654275300000|2022-06-03 16:55:00|214.81|212.41|216.9|214.5|217.02|214.62|214.52|212.12|0
1654275600000|2022-06-03 17:00:00|216.78|214.38|221.11|218.71|221.58|219.18|216.32|213.92|0
1654275900000|2022-06-03 17:05:00|221.23|218.83|219.51|217.11|224.16|221.76|219.05|216.65|0
1654276200000|2022-06-03 17:10:00|219.63|217.23|217.53|215.13|220.1|217.7|217.41|215.01|0
1654276500000|2022-06-03 17:15:00|217.64|215.24|212.1|209.7|217.64|215.24|211.64|209.24|0
1654276800000|2022-06-03 17:20:00|212.21|209.81|214.4|212|214.75|212.35|210.34|207.94|0
1654277100000|2022-06-03 17:25:00|214.63|212.23|214.52|212.12|215.33|212.93|213.6|211.2|0
1654277400000|2022-06-03 17:30:00|214.4|212|213.59|211.19|214.4|212|211.87|209.47|0
1654277700000|2022-06-03 17:35:00|213.82|211.42|213.7|211.3|215.21|212.81|212.9|210.5|0
1654278000000|2022-06-03 17:40:00|213.82|211.42|210.38|207.98|213.82|211.42|209.52|207.12|0
1654278300000|2022-06-03 17:45:00|210.49|208.09|212.09|209.69|212.09|209.69|209.47|207.07|0
1654278600000|2022-06-03 17:50:00|212.32|209.92|211.52|209.12|213.01|210.61|211.29|208.89|0
1654278900000|2022-06-03 17:55:00|211.29|208.89|211.17|208.77|212.09|209.69|210.6|208.2|0
1654279200000|2022-06-03 18:00:00|210.72|208.32|211.74|209.34|212.43|210.03|209.01|206.61|0
1654279500000|2022-06-03 18:05:00|211.63|209.23|212.2|209.8|213.12|210.72|210.65|208.25|0
1654279800000|2022-06-03 18:10:00|211.97|209.57|213.46|211.06|213.69|211.29|211.85|209.45|0
1654280100000|2022-06-03 18:15:00|213.57|211.17|214.72|212.32|214.84|212.44|211.97|209.57|0
1654280400000|2022-06-03 18:20:00|214.84|212.44|213.68|211.28|214.84|212.44|212.65|210.25|0
1654280700000|2022-06-03 18:25:00|213.57|211.17|217.03|214.63|217.03|214.63|213.34|210.94|0
1654281000000|2022-06-03 18:30:00|217.15|214.75|214.04|211.64|217.15|214.75|213.47|211.07|0
1654281300000|2022-06-03 18:35:00|214.21|211.81|211.17|208.77|214.5|212.1|210.14|207.74|0
1654281600000|2022-06-03 18:40:00|210.99|208.59|212.66|210.26|212.66|210.26|210.14|207.74|0
1654281900000|2022-06-03 18:45:00|212.6|210.2|213.74|211.34|213.92|211.52|211.51|209.11|0
1654282200000|2022-06-03 18:50:00|213.8|211.4|213.57|211.17|214.49|212.09|212.65|210.25|0
1654282500000|2022-06-03 18:55:00|213.34|210.94|214.26|211.86|214.95|212.55|213|210.6|0
1654282800000|2022-06-03 19:00:00|214.38|211.98|214.31|211.91|215.18|212.78|211.9|209.5|0
1654283100000|2022-06-03 19:05:00|213.91|211.51|210.47|208.07|214.14|211.74|209.44|207.04|0
1654283400000|2022-06-03 19:10:00|210.35|207.95|207.85|205.45|211.5|209.1|207.62|205.22|0
1654283700000|2022-06-03 19:15:00|207.51|205.11|207.96|205.56|208.47|206.07|206.83|204.43|0
1654284000000|2022-06-03 19:20:00|208.07|205.67|207.73|205.33|209.21|206.81|206.94|204.54|0
1654284300000|2022-06-03 19:25:00|207.85|205.45|211.37|208.97|211.37|208.97|207.39|204.99|0
1654284600000|2022-06-03 19:30:00|210.8|208.4|210|207.6|211.03|208.63|209.2|206.8|0
1654284900000|2022-06-03 19:35:00|210.11|207.71|210.68|208.28|212.63|210.23|208.75|206.35|0
1654285200000|2022-06-03 19:40:00|210.8|208.4|208.18|205.78|211.71|209.31|207.84|205.44|0
1654285500000|2022-06-03 19:45:00|208.52|206.12|208.85|206.45|210.45|208.05|206.37|203.97|0
1654285800000|2022-06-03 19:50:00|207.15|204.75|211.02|208.62|212.05|209.65|206.93|204.53|0
1654286100000|2022-06-03 19:55:00|211.36|208.96|209.53|207.13|212.62|210.22|208.96|206.56|0
1654286400000|2022-06-03 20:00:00|209.65|207.25|209.42|207.02|210.1|207.7|207.94|205.54|0
1654286700000|2022-06-03 20:05:00|209.53|207.13|211.24|208.84|211.47|209.07|209.3|206.9|0
1654287000000|2022-06-03 20:10:00|211.35|208.95|212.15|209.75|212.5|210.1|210.9|208.5|0
1654499100000|2022-06-06 07:05:00|223.51|221.11|223.56|221.16|224.1|221.7|222.68|220.28|0
1654499400000|2022-06-06 07:10:00|223.51|221.11|223.51|221.11|223.74|221.34|222.8|220.4|0
1654499700000|2022-06-06 07:15:00|223.62|221.22|223.03|220.63|223.74|221.34|222.91|220.51|0
1654500000000|2022-06-06 07:20:00|222.91|220.51|224.15|221.75|224.33|221.93|222.08|219.68|0
1654500300000|2022-06-06 07:25:00|224.09|221.69|223.38|220.98|224.33|221.93|223.02|220.62|0
1654500600000|2022-06-06 07:30:00|223.26|220.86|222.2|219.8|223.26|220.86|221.66|219.26|0
1654500900000|2022-06-06 07:35:00|222.43|220.03|223.14|220.74|223.38|220.98|221.72|219.32|0
1654501200000|2022-06-06 07:40:00|223.49|221.09|223.14|220.74|224.2|221.8|222.78|220.38|0
1654501500000|2022-06-06 07:45:00|223.02|220.62|223.84|221.44|224.2|221.8|222.72|220.32|0
1654501800000|2022-06-06 07:50:00|223.73|221.33|226.82|224.42|228.25|225.85|223.37|220.97|0
1654502100000|2022-06-06 07:55:00|226.75|224.35|228.85|226.45|228.85|226.45|226.1|223.7|0
1654502400000|2022-06-06 08:00:00|229.03|226.63|230.05|227.65|230.47|228.07|228.97|226.57|0
1654502700000|2022-06-06 08:05:00|229.93|227.53|230.19|227.79|233.21|230.81|229.69|227.29|0
1654503000000|2022-06-06 08:10:00|230.43|228.03|232.12|229.72|232.72|230.32|229.95|227.55|0
1654503300000|2022-06-06 08:15:00|232.24|229.84|231.63|229.23|233.21|230.81|231.39|228.99|0
1654503600000|2022-06-06 08:20:00|231.45|229.05|232.23|229.83|232.36|229.96|231.39|228.99|0
1654503900000|2022-06-06 08:25:00|232.35|229.95|232.23|229.83|232.35|229.95|231.99|229.59|0
1654504200000|2022-06-06 08:30:00|232.35|229.95|231.74|229.34|233.56|231.16|231.62|229.22|0
1654504500000|2022-06-06 08:35:00|231.62|229.22|231.74|229.34|231.98|229.58|231.38|228.98|0
1654504800000|2022-06-06 08:40:00|231.86|229.46|231.86|229.46|232.47|230.07|231.74|229.34|0
1654505100000|2022-06-06 08:45:00|231.98|229.58|232.34|229.94|232.34|229.94|231.13|228.73|0
1654505400000|2022-06-06 08:50:00|232.4|230|233.19|230.79|233.31|230.91|231.49|229.09|0
1654505700000|2022-06-06 08:55:00|233.07|230.67|233.06|230.66|233.31|230.91|232.22|229.82|0
1654506000000|2022-06-06 09:00:00|232.94|230.54|232.21|229.81|233.19|230.79|231.85|229.45|0
1654506300000|2022-06-06 09:05:00|232.33|229.93|231.66|229.26|232.33|229.93|231.61|229.21|0
1654506600000|2022-06-06 09:10:00|231.61|229.21|231.85|229.45|231.85|229.45|231.36|228.96|0
1654506900000|2022-06-06 09:15:00|231.6|229.2|231.12|228.72|231.72|229.32|230.76|228.36|0
1654507200000|2022-06-06 09:20:00|231|228.6|230.87|228.47|231.18|228.78|230.51|228.11|0
1654507500000|2022-06-06 09:25:00|231|228.6|230.51|228.11|231.12|228.72|229.91|227.51|0
1654507800000|2022-06-06 09:30:00|230.39|227.99|230.15|227.75|230.51|228.11|229.55|227.15|0
1654508100000|2022-06-06 09:35:00|230.08|227.68|228.34|225.94|230.08|227.68|228.34|225.94|0
1654508400000|2022-06-06 09:40:00|228.28|225.88|228.1|225.7|229.18|226.78|227.74|225.34|0
1654508700000|2022-06-06 09:45:00|228.16|225.76|229.3|226.9|229.3|226.9|228.1|225.7|0
1654509000000|2022-06-06 09:50:00|229.24|226.84|228.34|225.94|229.42|227.02|228.22|225.82|0
1654509300000|2022-06-06 09:55:00|228.46|226.06|229.29|226.89|229.29|226.89|228.22|225.82|0
1654509600000|2022-06-06 10:00:00|229.23|226.83|230.13|227.73|230.62|228.22|228.93|226.53|0
1654509900000|2022-06-06 10:05:00|230.25|227.85|230.31|227.91|230.49|228.09|229.71|227.31|0
1654510200000|2022-06-06 10:10:00|230.37|227.97|230.25|227.85|230.61|228.21|229.89|227.49|0
1654510500000|2022-06-06 10:15:00|230.13|227.73|230.01|227.61|230.37|227.97|229.77|227.37|0
1654510800000|2022-06-06 10:20:00|230|227.6|230.73|228.33|230.97|228.57|229.88|227.48|0
1654511100000|2022-06-06 10:25:00|230.85|228.45|230.78|228.38|231.27|228.87|230.48|228.08|0
1654511400000|2022-06-06 10:30:00|230.84|228.44|231.2|228.8|231.45|229.05|230.36|227.96|0
1654511700000|2022-06-06 10:35:00|231.32|228.92|230.48|228.08|231.44|229.04|230.24|227.84|0
1654512000000|2022-06-06 10:40:00|230.6|228.2|230.72|228.32|230.84|228.44|230.53|228.13|0
1654512300000|2022-06-06 10:45:00|230.6|228.2|230.59|228.19|230.96|228.56|230.53|228.13|0
1654512600000|2022-06-06 10:50:00|230.65|228.25|231.31|228.91|231.44|229.04|230.47|228.07|0
1654512900000|2022-06-06 10:55:00|231.25|228.85|231.19|228.79|231.73|229.33|230.95|228.55|0
1654513200000|2022-06-06 11:00:00|230.95|228.55|230.1|227.7|230.95|228.55|229.87|227.47|0
1654513500000|2022-06-06 11:05:00|229.98|227.58|229.98|227.58|230.34|227.94|229.86|227.46|0
1654513800000|2022-06-06 11:10:00|230.04|227.64|229.86|227.46|230.22|227.82|229.86|227.46|0
1654514100000|2022-06-06 11:15:00|229.98|227.58|230.76|228.36|230.94|228.54|229.86|227.46|0
1654514400000|2022-06-06 11:20:00|230.82|228.42|231.66|229.26|231.78|229.38|230.46|228.06|0
1654514700000|2022-06-06 11:25:00|231.78|229.38|231.18|228.78|231.78|229.38|230.69|228.29|0
1654515000000|2022-06-06 11:30:00|231.11|228.71|231.05|228.65|231.9|229.5|230.81|228.41|0
1654515300000|2022-06-06 11:35:00|230.81|228.41|230.69|228.29|231.29|228.89|230.57|228.17|0
1654515600000|2022-06-06 11:40:00|230.75|228.35|229.78|227.38|230.75|228.35|229.72|227.32|0
1654515900000|2022-06-06 11:45:00|229.84|227.44|228.4|226|230.08|227.68|227.8|225.4|0
1654516200000|2022-06-06 11:50:00|228.34|225.94|229.54|227.14|230.08|227.68|227.92|225.52|0
1654516500000|2022-06-06 11:55:00|230.56|228.16|231.77|229.37|231.77|229.37|230.2|227.8|0
1654516800000|2022-06-06 12:00:00|232.01|229.61|231.16|228.76|232.01|229.61|231.16|228.76|0
1654517100000|2022-06-06 12:05:00|231.04|228.64|231.76|229.36|232.73|230.33|230.92|228.52|0
1654517400000|2022-06-06 12:10:00|231.64|229.24|232.12|229.72|232.49|230.09|231.64|229.24|0
1654517700000|2022-06-06 12:15:00|232.18|229.78|231.52|229.12|232.61|230.21|231.52|229.12|0
1654518000000|2022-06-06 12:20:00|231.57|229.17|230.07|227.67|231.57|229.17|229.76|227.36|0
1654518300000|2022-06-06 12:25:00|229.95|227.55|229.76|227.36|231.39|228.99|229.76|227.36|0
1654518600000|2022-06-06 12:30:00|229.82|227.42|230.9|228.5|231.15|228.75|229.82|227.42|0
1654518900000|2022-06-06 12:35:00|231.02|228.62|232.35|229.95|232.35|229.95|231.02|228.62|0
1654519200000|2022-06-06 12:40:00|232.23|229.83|231.75|229.35|232.35|229.95|231.14|228.74|0
1654519500000|2022-06-06 12:45:00|231.62|229.22|232.65|230.25|233.93|231.53|231.5|229.1|0
1654519800000|2022-06-06 12:50:00|232.59|230.19|231.5|229.1|232.96|230.56|231.02|228.62|0
1654520100000|2022-06-06 12:55:00|231.38|228.98|230.89|228.49|231.8|229.4|230.65|228.25|0
1654520400000|2022-06-06 13:00:00|231.01|228.61|231.13|228.73|231.25|228.85|230.41|228.01|0
1654520700000|2022-06-06 13:05:00|230.95|228.55|231.98|229.58|232.46|230.06|230.95|228.55|0
1654521000000|2022-06-06 13:10:00|231.85|229.45|231.97|229.57|232.7|230.3|231.73|229.33|0
1654521300000|2022-06-06 13:15:00|232.09|229.69|230.52|228.12|232.09|229.69|229.32|226.92|0
1654521600000|2022-06-06 13:20:00|230.4|228|229.67|227.27|230.64|228.24|228.95|226.55|0
1654521900000|2022-06-06 13:25:00|229.55|227.15|229.67|227.27|229.67|227.27|228.95|226.55|0
1654522200000|2022-06-06 13:30:00|230.33|227.93|229.67|227.27|231.97|229.57|227.51|225.11|0
1654522500000|2022-06-06 13:35:00|229.43|227.03|227.39|224.99|229.85|227.45|225.24|222.84|0
1654522800000|2022-06-06 13:40:00|227.63|225.23|229.3|226.9|233.05|230.65|226.43|224.03|0
1654523100000|2022-06-06 13:45:00|229.06|226.66|226.78|224.38|229.96|227.56|224.52|222.12|0
1654523400000|2022-06-06 13:50:00|226.9|224.5|227.68|225.28|228.34|225.94|225.23|222.83|0
1654523700000|2022-06-06 13:55:00|227.5|225.1|231.23|228.83|231.35|228.95|226.54|224.14|0
1654524000000|2022-06-06 14:00:00|231.47|229.07|236.46|234.06|237.07|234.67|231.23|228.83|0
1654524300000|2022-06-06 14:05:00|236.21|233.81|236.89|234.49|239.9|237.5|235.84|233.44|0
1654524600000|2022-06-06 14:10:00|237.13|234.73|237.75|235.35|238.24|235.84|236.52|234.12|0
1654524900000|2022-06-06 14:15:00|237.62|235.22|235.54|233.14|237.99|235.59|234.08|231.68|0
1654525200000|2022-06-06 14:20:00|235.05|232.65|235.19|232.79|236.27|233.87|234.32|231.92|0
1654525500000|2022-06-06 14:25:00|234.83|232.43|236.51|234.11|237.79|235.39|234.19|231.79|0
1654525800000|2022-06-06 14:30:00|237|234.6|237.48|235.08|238.1|235.7|235.65|233.25|0
1654526100000|2022-06-06 14:35:00|237.61|235.21|236.87|234.47|238.1|235.7|235.16|232.76|0
1654526400000|2022-06-06 14:40:00|237.36|234.96|237.36|234.96|238.09|235.69|234.55|232.15|0
1654526700000|2022-06-06 14:45:00|237.6|235.2|238.09|235.69|238.09|235.69|236.25|233.85|0
1654527000000|2022-06-06 14:50:00|237.97|235.57|235.76|233.36|239.19|236.79|235.64|233.24|0
1654527300000|2022-06-06 14:55:00|235.88|233.48|237.23|234.83|237.59|235.19|235.27|232.87|0
1654527600000|2022-06-06 15:00:00|237.35|234.95|236.25|233.85|239.07|236.67|236|233.6|0
1654527900000|2022-06-06 15:05:00|236.12|233.72|233.44|231.04|237.47|235.07|233.2|230.8|0
1654528200000|2022-06-06 15:10:00|233.08|230.68|229.1|226.7|233.08|230.68|228.02|225.62|0
1654528500000|2022-06-06 15:15:00|228.62|226.22|221.87|219.47|229.34|226.94|221.58|219.18|0
1654528800000|2022-06-06 15:20:00|221.51|219.11|222.57|220.17|223.87|221.47|221.16|218.76|0
1654529100000|2022-06-06 15:25:00|222.69|220.29|224.11|221.71|224.58|222.18|221.98|219.58|0
1654529400000|2022-06-06 15:30:00|223.75|221.35|223.27|220.87|225.05|222.65|222.57|220.17|0
1654529700000|2022-06-06 15:35:00|222.68|220.28|223.15|220.75|224.46|222.06|221.86|219.46|0
1654530000000|2022-06-06 15:40:00|222.92|220.52|226.36|223.96|226.59|224.19|222.8|220.4|0
1654530300000|2022-06-06 15:45:00|226.12|223.72|224.81|222.41|228.15|225.75|224.81|222.41|0
1654530600000|2022-06-06 15:50:00|224.57|222.17|225.4|223|226.47|224.07|224.1|221.7|0
1654530900000|2022-06-06 15:55:00|225.64|223.24|225.63|223.23|226.47|224.07|224.45|222.05|0
1654531200000|2022-06-06 16:00:00|225.16|222.76|218.68|216.28|225.75|223.35|217.4|215|0
1654531500000|2022-06-06 16:05:00|218.91|216.51|217.05|214.65|219.96|217.56|216.93|214.53|0
1654531800000|2022-06-06 16:10:00|216.93|214.53|215.54|213.14|217.39|214.99|214.61|212.21|0
1654532100000|2022-06-06 16:15:00|214.96|212.56|216.46|214.06|217.39|214.99|214.61|212.21|0
1654532400000|2022-06-06 16:20:00|216.23|213.83|214.84|212.44|217.51|215.11|214.84|212.44|0
1654532700000|2022-06-06 16:25:00|215.07|212.67|214.37|211.97|216.57|214.17|213.57|211.17|0
1654533000000|2022-06-06 16:30:00|214.26|211.86|215.81|213.41|215.87|213.47|212.07|209.67|0
1654533300000|2022-06-06 16:35:00|215.64|213.24|217.03|214.63|217.26|214.86|215.3|212.9|0
1654533600000|2022-06-06 16:40:00|216.92|214.52|217.55|215.15|218.19|215.79|216.34|213.94|0
1654533900000|2022-06-06 16:45:00|217.73|215.33|217.84|215.44|218.78|216.38|217.26|214.86|0
1654534200000|2022-06-06 16:50:00|217.49|215.09|217.84|215.44|217.96|215.56|215.63|213.23|0
1654534500000|2022-06-06 16:55:00|217.66|215.26|219|216.6|219.59|217.19|217.37|214.97|0
1654534800000|2022-06-06 17:00:00|219.12|216.72|216.79|214.39|219.12|216.72|216.79|214.39|0
1654535100000|2022-06-06 17:05:00|217.02|214.62|218.18|215.78|219.12|216.72|216.79|214.39|0
1654535400000|2022-06-06 17:10:00|218.53|216.13|216.37|213.97|218.91|216.51|215.1|212.7|0
1654535700000|2022-06-06 17:15:00|216.25|213.85|215.79|213.39|216.72|214.32|214.17|211.77|0
1654536000000|2022-06-06 17:20:00|215.67|213.27|216.37|213.97|217.29|214.89|214.29|211.89|0
1654536300000|2022-06-06 17:25:00|216.02|213.62|216.71|214.31|217.06|214.66|215.44|213.04|0
1654536600000|2022-06-06 17:30:00|216.59|214.19|217.99|215.59|218.46|216.06|216.13|213.73|0
1654536900000|2022-06-06 17:35:00|217.64|215.24|221.38|218.98|222.32|219.92|217.52|215.12|0
1654537200000|2022-06-06 17:40:00|221.61|219.21|223.14|220.74|224.09|221.69|221.26|218.86|0
1654537500000|2022-06-06 17:45:00|223.26|220.86|223.38|220.98|223.62|221.22|221.61|219.21|0
1654537800000|2022-06-06 17:50:00|223.26|220.86|223.85|221.45|225.04|222.64|223.02|220.62|0
1654538100000|2022-06-06 17:55:00|223.97|221.57|225.39|222.99|225.51|223.11|223.97|221.57|0
1654538400000|2022-06-06 18:00:00|225.51|223.11|225.03|222.63|225.51|223.11|224.2|221.8|0
1654538700000|2022-06-06 18:05:00|224.91|222.51|223.84|221.44|225.39|222.99|222.31|219.91|0
1654539000000|2022-06-06 18:10:00|223.72|221.32|222.66|220.26|224.32|221.92|222.66|220.26|0
1654539300000|2022-06-06 18:15:00|222.42|220.02|222.18|219.78|223.13|220.73|221.01|218.61|0
1654539600000|2022-06-06 18:20:00|222.07|219.67|218.2|215.8|222.07|219.67|217.03|214.63|0
1654539900000|2022-06-06 18:25:00|217.73|215.33|216.22|213.82|218.31|215.91|215.06|212.66|0
1654540200000|2022-06-06 18:30:00|215.87|213.47|216.33|213.93|216.91|214.51|214.94|212.54|0
1654540500000|2022-06-06 18:35:00|216.22|213.82|214.71|212.31|217.26|214.86|214.13|211.73|0
1654540800000|2022-06-06 18:40:00|214.83|212.43|216.79|214.39|217.14|214.74|214.53|212.13|0
1654541100000|2022-06-06 18:45:00|216.73|214.33|216.21|213.81|218.3|215.9|216.1|213.7|0
1654541400000|2022-06-06 18:50:00|215.75|213.35|216.09|213.69|216.21|213.81|211.83|209.43|0
1654541700000|2022-06-06 18:55:00|215.51|213.11|216.2|213.8|217.95|215.55|215.05|212.65|0
1654542000000|2022-06-06 19:00:00|215.86|213.46|216.09|213.69|217.95|215.55|214.82|212.42|0
1654542300000|2022-06-06 19:05:00|215.74|213.34|214.46|212.06|216.67|214.27|213.66|211.26|0
1654542600000|2022-06-06 19:10:00|214.23|211.83|214.77|212.37|215.81|213.41|212.4|210|0
1654542900000|2022-06-06 19:15:00|214.54|212.14|212.58|210.18|216.5|214.1|212.47|210.07|0
1654543200000|2022-06-06 19:20:00|212.35|209.95|213.27|210.87|214.42|212.02|210.52|208.12|0
1654543500000|2022-06-06 19:25:00|213.38|210.98|213.03|210.63|214.19|211.79|212.35|209.95|0
1654543800000|2022-06-06 19:30:00|212.8|210.4|213.38|210.98|214.64|212.24|212.35|209.95|0
1654544100000|2022-06-06 19:35:00|213.49|211.09|212.23|209.83|213.72|211.32|210.63|208.23|0
1654544400000|2022-06-06 19:40:00|212|209.6|216.37|213.97|216.37|213.97|211.31|208.91|0
1654544700000|2022-06-06 19:45:00|216.26|213.86|213.94|211.54|217.07|214.67|212.91|210.51|0
1654545000000|2022-06-06 19:50:00|213.83|211.43|216.14|213.74|217.07|214.67|213.42|211.02|0
1654545300000|2022-06-06 19:55:00|215.74|213.34|214.81|212.41|217.13|214.73|213.19|210.79|0
1654545600000|2022-06-06 20:00:00|214|211.6|213.3|210.9|214.46|212.06|213.19|210.79|0
1654545900000|2022-06-06 20:05:00|213.42|211.02|213.3|210.9|214.11|211.71|213.07|210.67|0
1654546200000|2022-06-06 20:10:00|213.18|210.78|213.18|210.78|214.11|211.71|212.95|210.55|0
1654546500000|2022-06-06 20:15:00|213.32|210.52|214.19|211.39|214.3|211.5|213.15|210.35|0
1654546800000|2022-06-06 20:20:00|214.07|211.27|214.24|211.44|214.53|211.73|214.07|211.27|0
1654547100000|2022-06-06 20:25:00|214.3|211.5|213.61|210.81|214.42|211.62|213.61|210.81|0
1654547400000|2022-06-06 20:30:00|213.78|210.98|214.76|211.96|214.88|212.08|213.72|210.92|0
1654547700000|2022-06-06 20:35:00|214.82|212.02|215.22|212.42|215.34|212.54|214.53|211.73|0
1654548000000|2022-06-06 20:40:00|215.16|212.36|215.1|212.3|215.22|212.42|214.87|212.07|0
1654548300000|2022-06-06 20:45:00|214.99|212.19|214.98|212.18|215.1|212.3|214.87|212.07|0
1654548600000|2022-06-06 20:50:00|215.22|212.42|215.68|212.88|215.8|213|214.98|212.18|0
1654548900000|2022-06-06 20:55:00|215.79|212.99|214.98|212.18|215.91|213.11|214.98|212.18|0
1654549200000|2022-06-06 21:00:00|215.05|212.25|215.19|212.39|215.19|212.39|214.95|212.15|0
1654549500000|2022-06-06 21:05:00|215.2|212.4|215.23|212.43|215.44|212.64|215.2|212.4|0
1654549800000|2022-06-06 21:10:00|215.38|212.58|215.13|212.33|215.4|212.6|214.66|211.86|0
1654550100000|2022-06-06 21:15:00|215.25|212.45|215.11|212.31|215.33|212.53|215.1|212.3|0
1654550400000|2022-06-06 21:20:00|215.09|212.29|214.99|212.19|215.23|212.43|214.91|212.11|0
1654550700000|2022-06-06 21:25:00|214.97|212.17|215.12|212.32|215.12|212.32|214.94|212.14|0
1654551000000|2022-06-06 21:30:00|215.14|212.34|214.65|211.85|215.14|212.34|214.65|211.85|0
1654551300000|2022-06-06 21:35:00|214.53|211.73|214.68|211.88|214.92|212.12|214.48|211.68|0
1654551600000|2022-06-06 21:40:00|214.77|211.97|214.92|212.12|214.92|212.12|214.77|211.97|0
1654551900000|2022-06-06 21:45:00|215.01|212.21|215.11|212.31|215.18|212.38|215.01|212.21|0
1654552200000|2022-06-06 21:50:00|215|212.2|215.11|212.31|215.11|212.31|215|212.2|0
1654552500000|2022-06-06 21:55:00|215.13|212.33|215.36|212.56|215.36|212.56|215.13|212.33|0
1654552800000|2022-06-06 22:00:00|214.89|212.09|215.24|212.44|216.17|213.37|214.83|212.03|0
1654553100000|2022-06-06 22:05:00|215.53|212.73|214.71|211.91|215.88|213.08|214.71|211.91|0
1654553400000|2022-06-06 22:10:00|214.83|212.03|215.29|212.49|215.46|212.66|214.6|211.8|0
1654553700000|2022-06-06 22:15:00|215.06|212.26|214.48|211.68|215.41|212.61|214.25|211.45|0
1654554000000|2022-06-06 22:20:00|214.59|211.79|213.67|210.87|214.59|211.79|213.49|210.69|0
1654554300000|2022-06-06 22:25:00|213.61|210.81|213.84|211.04|214.13|211.33|213.55|210.75|0
1654554600000|2022-06-06 22:30:00|213.78|210.98|213.2|210.4|214.01|211.21|213.09|210.29|0
1654554900000|2022-06-06 22:35:00|213.26|210.46|212.51|209.71|213.78|210.98|212.16|209.36|0
1654555200000|2022-06-06 22:40:00|212.62|209.82|212.62|209.82|213.14|210.34|212.28|209.48|0
1654555500000|2022-06-06 22:45:00|212.74|209.94|213.08|210.28|213.54|210.74|212.62|209.82|0
1654555800000|2022-06-06 22:50:00|213.13|210.33|212.96|210.16|213.65|210.85|212.85|210.05|0
1654556100000|2022-06-06 22:55:00|212.85|210.05|212.84|210.04|212.9|210.1|212.38|209.58|0
1654556400000|2022-06-06 23:00:00|212.9|210.1|213.19|210.39|213.19|210.39|212.5|209.7|0
1654556700000|2022-06-06 23:05:00|213.07|210.27|213.88|211.08|213.88|211.08|213.07|210.27|0
1654557000000|2022-06-06 23:10:00|213.76|210.96|214.11|211.31|214.22|211.42|213.7|210.9|0
1654557300000|2022-06-06 23:15:00|214.22|211.42|214.1|211.3|214.22|211.42|213.99|211.19|0
1654557600000|2022-06-06 23:20:00|214.22|211.42|213.81|211.01|214.22|211.42|213.75|210.95|0
1654557900000|2022-06-06 23:25:00|213.75|210.95|214.04|211.24|214.21|211.41|213.75|210.95|0
1654558200000|2022-06-06 23:30:00|214.21|211.41|213.98|211.18|214.21|211.41|213.98|211.18|0
1654558500000|2022-06-06 23:35:00|214.1|211.3|213.86|211.06|214.21|211.41|213.69|210.89|0
1654558800000|2022-06-06 23:40:00|213.75|210.95|214.09|211.29|214.09|211.29|213.51|210.71|0
1654559100000|2022-06-06 23:45:00|214.21|211.41|215.71|212.91|215.71|212.91|214.09|211.29|0
1654559400000|2022-06-06 23:50:00|215.83|213.03|215.82|213.02|216.41|213.61|215.42|212.62|0
1654559700000|2022-06-06 23:55:00|215.76|212.96|215.13|212.33|216.29|213.49|215.13|212.33|0
1654560000000|2022-06-07 00:00:00|215.24|212.44|211.89|209.09|215.24|212.44|211.83|209.03|0
1654560300000|2022-06-07 00:05:00|211.95|209.15|211.03|208.23|211.95|209.15|210.86|208.06|0
1654560600000|2022-06-07 00:10:00|210.97|208.17|210.45|207.65|211.09|208.29|210.17|207.37|0
1654560900000|2022-06-07 00:15:00|210.34|207.54|210.97|208.17|211.25|208.45|209.71|206.91|0
1654561200000|2022-06-07 00:20:00|210.68|207.88|209.71|206.91|210.85|208.05|209.53|206.73|0
1654561500000|2022-06-07 00:25:00|209.59|206.79|209.87|207.07|209.93|207.13|209.25|206.45|0
1654561800000|2022-06-07 00:30:00|209.82|207.02|208.11|205.31|209.87|207.07|207.88|205.08|0
1654562100000|2022-06-07 00:35:00|208.68|205.88|209.82|207.02|209.82|207.02|208.45|205.65|0
1654562400000|2022-06-07 00:40:00|209.93|207.13|210.04|207.24|210.04|207.24|209.36|206.56|0
1654562700000|2022-06-07 00:45:00|209.93|207.13|209.81|207.01|210.04|207.24|209.13|206.33|0
1654563000000|2022-06-07 00:50:00|209.92|207.12|208.95|206.15|210.15|207.35|208.78|205.98|0
1654563300000|2022-06-07 00:55:00|209.47|206.67|209.52|206.72|209.81|207.01|209.12|206.32|0
1654563600000|2022-06-07 01:00:00|209.58|206.78|210.95|208.15|210.95|208.15|209.46|206.66|0
1654563900000|2022-06-07 01:05:00|210.83|208.03|210.72|207.92|211.52|208.72|210.6|207.8|0
1654564200000|2022-06-07 01:10:00|210.83|208.03|210.14|207.34|211.06|208.26|209.91|207.11|0
1654564500000|2022-06-07 01:15:00|209.97|207.17|211.17|208.37|211.57|208.77|209.85|207.05|0
1654564800000|2022-06-07 01:20:00|211.22|208.42|210.25|207.45|211.22|208.42|210.02|207.22|0
1654565100000|2022-06-07 01:25:00|210.14|207.34|203.57|200.77|210.14|207.34|202.34|199.54|0
1654565400000|2022-06-07 01:30:00|203.79|200.99|204.74|201.94|204.91|202.11|202.78|199.98|0
1654565700000|2022-06-07 01:35:00|204.8|202|205.36|202.56|205.81|203.01|204.24|201.44|0
1654566000000|2022-06-07 01:40:00|205.25|202.45|206.83|204.03|206.83|204.03|205.02|202.22|0
1654566300000|2022-06-07 01:45:00|206.94|204.14|206.94|204.14|207.45|204.65|206.37|203.57|0
1654566600000|2022-06-07 01:50:00|207.05|204.25|206.71|203.91|207.11|204.31|206.54|203.74|0
1654566900000|2022-06-07 01:55:00|206.6|203.8|206.26|203.46|206.71|203.91|205.35|202.55|0
1654567200000|2022-06-07 02:00:00|206.31|203.51|205.97|203.17|206.82|204.02|205.69|202.89|0
1654567500000|2022-06-07 02:05:00|205.91|203.11|204.34|201.54|206.37|203.57|204.34|201.54|0
1654567800000|2022-06-07 02:10:00|204.45|201.65|203.83|201.03|204.45|201.65|203.72|200.92|0
1654568100000|2022-06-07 02:15:00|203.88|201.08|203.88|201.08|204.56|201.76|203.66|200.86|0
1654568400000|2022-06-07 02:20:00|203.99|201.19|205|202.2|205.23|202.43|203.94|201.14|0
1654568700000|2022-06-07 02:25:00|205.12|202.32|204.44|201.64|205.23|202.43|204.33|201.53|0
1654569000000|2022-06-07 02:30:00|204.49|201.69|203.99|201.19|204.66|201.86|203.88|201.08|0
1654569300000|2022-06-07 02:35:00|204.1|201.3|204.04|201.24|204.44|201.64|203.87|201.07|0
1654569600000|2022-06-07 02:40:00|203.98|201.18|203.81|201.01|204.1|201.3|203.76|200.96|0
1654569900000|2022-06-07 02:45:00|203.76|200.96|203.25|200.45|203.76|200.96|202.91|200.11|0
1654570200000|2022-06-07 02:50:00|203.2|200.4|203.64|200.84|203.76|200.96|203.2|200.4|0
1654570500000|2022-06-07 02:55:00|203.53|200.73|203.53|200.73|203.64|200.84|202.97|200.17|0
1654570800000|2022-06-07 03:00:00|203.58|200.78|201.4|198.6|203.75|200.95|201.29|198.49|0
1654571100000|2022-06-07 03:05:00|201.51|198.71|201.29|198.49|201.62|198.82|201.29|198.49|0
1654571400000|2022-06-07 03:10:00|201.4|198.6|202.07|199.27|202.29|199.49|201.4|198.6|0
1654571700000|2022-06-07 03:15:00|202.18|199.38|203.75|200.95|204.03|201.23|202.07|199.27|0
1654572000000|2022-06-07 03:20:00|203.58|200.78|204.31|201.51|204.31|201.51|203.52|200.72|0
1654572300000|2022-06-07 03:25:00|204.42|201.62|204.08|201.28|204.99|202.19|204.08|201.28|0
1654572600000|2022-06-07 03:30:00|204.14|201.34|203.97|201.17|204.2|201.4|203.86|201.06|0
1654572900000|2022-06-07 03:35:00|204.08|201.28|204.36|201.56|204.76|201.96|203.52|200.72|0
1654573200000|2022-06-07 03:40:00|204.3|201.5|204.53|201.73|204.64|201.84|204.08|201.28|0
1654573500000|2022-06-07 03:45:00|204.64|201.84|204.86|202.06|205.09|202.29|204.3|201.5|0
1654573800000|2022-06-07 03:50:00|204.98|202.18|205.2|202.4|205.31|202.51|204.41|201.61|0
1654574100000|2022-06-07 03:55:00|205.03|202.23|203.9|201.1|205.43|202.63|203.84|201.04|0
1654574400000|2022-06-07 04:00:00|204.01|201.21|203.33|200.53|204.07|201.27|203.05|200.25|0
1654574700000|2022-06-07 04:05:00|203.28|200.48|204.68|201.88|205.64|202.84|203.28|200.48|0
1654575000000|2022-06-07 04:10:00|204.57|201.77|204.79|201.99|204.91|202.11|204.57|201.77|0
1654575300000|2022-06-07 04:15:00|204.74|201.94|204.9|202.1|204.91|202.11|204.46|201.66|0
1654575600000|2022-06-07 04:20:00|204.79|201.99|205.35|202.55|205.47|202.67|204.79|201.99|0
1654575900000|2022-06-07 04:25:00|205.47|202.67|205.69|202.89|205.69|202.89|205.13|202.33|0
1654576200000|2022-06-07 04:30:00|205.58|202.78|202.76|199.96|205.69|202.89|202.65|199.85|0
1654576500000|2022-06-07 04:35:00|202.65|199.85|203.43|200.63|203.77|200.97|202.65|199.85|0
1654576800000|2022-06-07 04:40:00|203.49|200.69|203.43|200.63|203.54|200.74|203.04|200.24|0
1654577100000|2022-06-07 04:45:00|203.26|200.46|203.32|200.52|203.43|200.63|202.59|199.79|0
1654577400000|2022-06-07 04:50:00|203.2|200.4|203.2|200.4|203.71|200.91|203.09|200.29|0
1654577700000|2022-06-07 04:55:00|203.31|200.51|203.59|200.79|203.93|201.13|203.31|200.51|0
1654578000000|2022-06-07 05:00:00|203.65|200.85|203.87|201.07|204.21|201.41|203.42|200.62|0
1654578300000|2022-06-07 05:05:00|203.76|200.96|202.52|199.72|203.76|200.96|202.41|199.61|0
1654578600000|2022-06-07 05:10:00|202.41|199.61|201.96|199.16|202.86|200.06|201.74|198.94|0
1654578900000|2022-06-07 05:15:00|201.9|199.1|202.46|199.66|202.85|200.05|201.9|199.1|0
1654579200000|2022-06-07 05:20:00|202.4|199.6|200.84|198.04|202.91|200.11|200.62|197.82|0
1654579500000|2022-06-07 05:25:00|200.73|197.93|197.12|194.32|200.95|198.15|197.06|194.26|0
1654579800000|2022-06-07 05:30:00|197.23|194.43|201.75|198.95|202.19|199.39|197.23|194.43|0
1654580100000|2022-06-07 05:35:00|201.86|199.06|201.58|198.78|202.3|199.5|201.08|198.28|0
1654580400000|2022-06-07 05:40:00|201.52|198.72|202.08|199.28|202.64|199.84|201.52|198.72|0
1654580700000|2022-06-07 05:45:00|202.19|199.39|202.19|199.39|202.74|199.94|201.41|198.61|0
1654581000000|2022-06-07 05:50:00|202.3|199.5|202.3|199.5|202.74|199.94|201.96|199.16|0
1654581300000|2022-06-07 05:55:00|202.41|199.61|201.63|198.83|202.96|200.16|201.51|198.71|0
1654581600000|2022-06-07 06:00:00|201.85|199.05|205.31|202.51|205.76|202.96|201.85|199.05|0
1654581900000|2022-06-07 06:05:00|205.65|202.85|204.52|201.72|205.65|202.85|204.3|201.5|0
1654582200000|2022-06-07 06:10:00|204.41|201.61|205.08|202.28|205.08|202.28|204.41|201.61|0
1654582500000|2022-06-07 06:15:00|205.14|202.34|205.42|202.62|205.87|203.07|204.97|202.17|0
1654582800000|2022-06-07 06:20:00|205.53|202.73|205.19|202.39|206.09|203.29|204.91|202.11|0
1654583100000|2022-06-07 06:25:00|205.3|202.5|206.43|203.63|206.43|203.63|204.85|202.05|0
1654583400000|2022-06-07 06:30:00|206.54|203.74|205.75|202.95|207.1|204.3|205.63|202.83|0
1654583700000|2022-06-07 06:35:00|205.86|203.06|205.41|202.61|206.08|203.28|205.18|202.38|0
1654584000000|2022-06-07 06:40:00|205.52|202.72|204.96|202.16|206.19|203.39|204.96|202.16|0
1654584300000|2022-06-07 06:45:00|205.07|202.27|204.73|201.93|205.07|202.27|203.39|200.59|0
1654584600000|2022-06-07 06:50:00|204.5|201.7|204.95|202.15|205.85|203.05|204.5|201.7|0
1654584900000|2022-06-07 06:55:00|204.61|201.81|204.84|202.04|204.84|202.04|204|201.2|0
1654585200000|2022-06-07 07:00:00|204.72|201.92|205.17|202.37|206.92|204.12|204.72|201.92|0
1654585500000|2022-06-07 07:05:00|204.86|202.46|206.6|204.2|206.6|204.2|204.24|201.84|0
1654585800000|2022-06-07 07:10:00|206.43|204.03|208.35|205.95|208.52|206.12|206.09|203.69|0
1654586100000|2022-06-07 07:15:00|208.58|206.18|206.77|204.37|209.94|207.54|206.31|203.91|0
1654586400000|2022-06-07 07:20:00|206.65|204.25|207.25|204.85|208.7|206.3|205.96|203.56|0
1654586700000|2022-06-07 07:25:00|207.42|205.02|207.65|205.25|208.55|206.15|206.86|204.46|0
1654587000000|2022-06-07 07:30:00|207.59|205.19|208.32|205.92|209.69|207.29|207.59|205.19|0
1654587300000|2022-06-07 07:35:00|208.15|205.75|206.51|204.11|208.55|206.15|206.51|204.11|0
1654587600000|2022-06-07 07:40:00|206.4|204|207.98|205.58|208.43|206.03|206.4|204|0
1654587900000|2022-06-07 07:45:00|207.87|205.47|209.17|206.77|210.48|208.08|207.87|205.47|0
1654588200000|2022-06-07 07:50:00|209.23|206.83|208.82|206.42|209.79|207.39|208.48|206.08|0
1654588500000|2022-06-07 07:55:00|208.77|206.37|208.43|206.03|209.56|207.16|208.2|205.8|0
1654588800000|2022-06-07 08:00:00|208.54|206.14|209.22|206.82|209.56|207.16|207.86|205.46|0
1654589100000|2022-06-07 08:05:00|209.33|206.93|209.67|207.27|210.59|208.19|209.16|206.76|0
1654589400000|2022-06-07 08:10:00|209.84|207.44|209.27|206.87|210.01|207.61|208.99|206.59|0
1654589700000|2022-06-07 08:15:00|209.33|206.93|208.76|206.36|209.38|206.98|207.85|205.45|0
1654590000000|2022-06-07 08:20:00|208.98|206.58|209.21|206.81|209.44|207.04|208.3|205.9|0
1654590300000|2022-06-07 08:25:00|209.15|206.75|208.75|206.35|210.01|207.61|208.7|206.3|0
1654590600000|2022-06-07 08:30:00|208.87|206.47|209.43|207.03|209.77|207.37|208.52|206.12|0
1654590900000|2022-06-07 08:35:00|209.32|206.92|211.26|208.86|211.48|209.08|209.2|206.8|0
1654591200000|2022-06-07 08:40:00|211.37|208.97|209.65|207.25|212.12|209.72|209.2|206.8|0
1654591500000|2022-06-07 08:45:00|209.88|207.48|209.31|206.91|209.99|207.59|209.19|206.79|0
1654591800000|2022-06-07 08:50:00|209.25|206.85|209.19|206.79|209.42|207.02|208.74|206.34|0
1654592100000|2022-06-07 08:55:00|209.13|206.73|209.19|206.79|209.53|207.13|208.85|206.45|0
1654592400000|2022-06-07 09:00:00|209.02|206.62|207.82|205.42|209.64|207.24|207.82|205.42|0
1654592700000|2022-06-07 09:05:00|207.94|205.54|207.48|205.08|208.16|205.76|206.8|204.4|0
1654593000000|2022-06-07 09:10:00|207.37|204.97|206.57|204.17|207.59|205.19|206.46|204.06|0
1654593300000|2022-06-07 09:15:00|206.63|204.23|207.81|205.41|207.82|205.42|206.12|203.72|0
1654593600000|2022-06-07 09:20:00|207.64|205.24|208.38|205.98|208.49|206.09|207.64|205.24|0
1654593900000|2022-06-07 09:25:00|208.32|205.92|209.06|206.66|209.4|207|208.32|205.92|0
1654594200000|2022-06-07 09:30:00|209.11|206.71|209.4|207|209.86|207.46|208.95|206.55|0
1654594500000|2022-06-07 09:35:00|209.45|207.05|208.37|205.97|209.63|207.23|208.37|205.97|0
1654594800000|2022-06-07 09:40:00|208.26|205.86|207.06|204.66|208.26|205.86|206.9|204.5|0
1654595100000|2022-06-07 09:45:00|207.01|204.61|206.78|204.38|207.12|204.72|206.56|204.16|0
1654595400000|2022-06-07 09:50:00|206.67|204.27|206.21|203.81|206.78|204.38|206.1|203.7|0
1654595700000|2022-06-07 09:55:00|206.1|203.7|206.21|203.81|207.01|204.61|205.99|203.59|0
1654596000000|2022-06-07 10:00:00|206.1|203.7|206.89|204.49|207|204.6|206.1|203.7|0
1654596300000|2022-06-07 10:05:00|206.77|204.37|206.94|204.54|207|204.6|206.72|204.32|0
1654596600000|2022-06-07 10:10:00|206.89|204.49|206.77|204.37|207|204.6|206.66|204.26|0
1654596900000|2022-06-07 10:15:00|206.71|204.31|203.39|200.99|206.77|204.37|203.28|200.88|0
1654597200000|2022-06-07 10:20:00|203.28|200.88|203.28|200.88|203.73|201.33|202.05|199.65|0
1654597500000|2022-06-07 10:25:00|203.39|200.99|203.2|200.8|204.1|201.7|201.58|199.18|0
1654597800000|2022-06-07 10:30:00|203.26|200.86|204.89|202.49|205.11|202.71|203.2|200.8|0
1654598100000|2022-06-07 10:35:00|205|202.6|205.84|203.44|206.13|203.73|204.71|202.31|0
1654598400000|2022-06-07 10:40:00|205.9|203.5|204.49|202.09|206.01|203.61|204.49|202.09|0
1654598700000|2022-06-07 10:45:00|204.54|202.14|206.01|203.61|206.23|203.83|204.43|202.03|0
1654599000000|2022-06-07 10:50:00|206.12|203.72|206.12|203.72|206.8|204.4|205.67|203.27|0
1654599300000|2022-06-07 10:55:00|206.06|203.66|201.07|198.67|206.57|204.17|200.07|197.67|0
1654599600000|2022-06-07 11:00:00|200.85|198.45|204.48|202.08|215.83|213.43|190.88|188.48|0
1654599900000|2022-06-07 11:05:00|204.25|201.85|200.91|198.51|204.59|202.19|200.8|198.4|0
1654600200000|2022-06-07 11:10:00|200.57|198.17|196.51|194.11|200.68|198.28|194.69|192.29|0
1654600500000|2022-06-07 11:15:00|196.46|194.06|198.99|196.59|199.27|196.87|196.08|193.68|0
1654600800000|2022-06-07 11:20:00|199.16|196.76|200.17|197.77|200.22|197.82|198.21|195.81|0
1654601100000|2022-06-07 11:25:00|200.11|197.71|201.28|198.88|201.72|199.32|199.45|197.05|0
1654601400000|2022-06-07 11:30:00|201.16|198.76|201.61|199.21|201.88|199.48|200.83|198.43|0
1654601700000|2022-06-07 11:35:00|201.66|199.26|201.72|199.32|202.05|199.65|201.27|198.87|0
1654602000000|2022-06-07 11:40:00|201.88|199.48|200.71|198.31|201.88|199.48|200.54|198.14|0
1654602300000|2022-06-07 11:45:00|200.66|198.26|201.65|199.25|201.71|199.31|200.65|198.25|0
1654602600000|2022-06-07 11:50:00|201.6|199.2|200.49|198.09|201.6|199.2|200.49|198.09|0
1654602900000|2022-06-07 11:55:00|200.6|198.2|201.04|198.64|201.26|198.86|200.26|197.86|0
1654603200000|2022-06-07 12:00:00|201.26|198.86|200.04|197.64|201.98|199.58|200.04|197.64|0
1654603500000|2022-06-07 12:05:00|199.93|197.53|199.82|197.42|200.81|198.41|199.7|197.3|0
1654603800000|2022-06-07 12:10:00|199.76|197.36|199.81|197.41|200.37|197.97|199.15|196.75|0
1654604100000|2022-06-07 12:15:00|199.92|197.52|198.71|196.31|200.26|197.86|198.49|196.09|0
1654604400000|2022-06-07 12:20:00|198.82|196.42|200.47|198.07|201.03|198.63|198.71|196.31|0
1654604700000|2022-06-07 12:25:00|200.69|198.29|200.25|197.85|201.03|198.63|200.25|197.85|0
1654605000000|2022-06-07 12:30:00|200.36|197.96|200.47|198.07|200.58|198.18|197.82|195.42|0
1654605300000|2022-06-07 12:35:00|200.41|198.01|199.47|197.07|200.8|198.4|198.37|195.97|0
1654605600000|2022-06-07 12:40:00|199.36|196.96|199.69|197.29|199.8|197.4|198.26|195.86|0
1654605900000|2022-06-07 12:45:00|199.8|197.4|198.25|195.85|200.8|198.4|198.14|195.74|0
1654606200000|2022-06-07 12:50:00|198.14|195.74|197.81|195.41|199.24|196.84|197.59|195.19|0
1654606500000|2022-06-07 12:55:00|197.92|195.52|197.26|194.86|198.58|196.18|197.04|194.64|0
1654606800000|2022-06-07 13:00:00|197.09|194.69|198.24|195.84|198.35|195.95|197.04|194.64|0
1654607100000|2022-06-07 13:05:00|198.13|195.73|197.47|195.07|198.57|196.17|197.25|194.85|0
1654607400000|2022-06-07 13:10:00|197.58|195.18|196.37|193.97|197.8|195.4|195.77|193.37|0
1654607700000|2022-06-07 13:15:00|196.48|194.08|197.03|194.63|198.02|195.62|196.48|194.08|0
1654608000000|2022-06-07 13:20:00|196.92|194.52|197.36|194.96|198.02|195.62|196.81|194.41|0
1654608300000|2022-06-07 13:25:00|197.57|195.17|198.67|196.27|198.67|196.27|196.81|194.41|0
1654608600000|2022-06-07 13:30:00|198.78|196.38|203.56|201.16|203.89|201.49|196.69|194.29|0
1654608900000|2022-06-07 13:35:00|203.33|200.93|202.77|200.37|205.01|202.61|201.99|199.59|0
1654609200000|2022-06-07 13:40:00|203|200.6|204.5|202.1|205.01|202.61|201.99|199.59|0
1654609500000|2022-06-07 13:45:00|204.67|202.27|205.68|203.28|206.02|203.62|203.44|201.04|0
1654609800000|2022-06-07 13:50:00|205.74|203.34|207.26|204.86|209.53|207.13|205.35|202.95|0
1654610100000|2022-06-07 13:55:00|207.71|205.31|205.68|203.28|208.45|206.05|204.78|202.38|0
1654610400000|2022-06-07 14:00:00|205.79|203.39|208.39|205.99|208.39|205.99|204.55|202.15|0
1654610700000|2022-06-07 14:05:00|208.5|206.1|206.17|203.77|212.28|209.88|205.21|202.81|0
1654611000000|2022-06-07 14:10:00|206.51|204.11|204.82|202.42|207.3|204.9|203.59|201.19|0
1654611300000|2022-06-07 14:15:00|204.93|202.53|205.15|202.75|206.39|203.99|203.25|200.85|0
1654611600000|2022-06-07 14:20:00|205.49|203.09|207.86|205.46|209.79|207.39|204.37|201.97|0
1654611900000|2022-06-07 14:25:00|207.97|205.57|213.91|211.51|214.48|212.08|207.18|204.78|0
1654612200000|2022-06-07 14:30:00|214.02|211.62|217.61|215.21|217.78|215.38|213.22|210.82|0
1654612500000|2022-06-07 14:35:00|217.49|215.09|222.22|219.82|222.81|220.41|216.91|214.51|0
1654612800000|2022-06-07 14:40:00|221.99|219.59|223.94|221.54|225.66|223.26|221.22|218.82|0
1654613100000|2022-06-07 14:45:00|224.18|221.78|226.01|223.61|226.19|223.79|223.35|220.95|0
1654613400000|2022-06-07 14:50:00|226.19|223.79|225.47|223.07|226.31|223.91|223.99|221.59|0
1654613700000|2022-06-07 14:55:00|225.24|222.84|223.46|221.06|225.47|223.07|222.87|220.47|0
1654614000000|2022-06-07 15:00:00|223.58|221.18|222.52|220.12|225|222.6|222.28|219.88|0
1654614300000|2022-06-07 15:05:00|222.4|220|221.79|219.39|222.87|220.47|219.68|217.28|0
1654614600000|2022-06-07 15:10:00|221.44|219.04|223.2|220.8|223.91|221.51|221.2|218.8|0
1654614900000|2022-06-07 15:15:00|222.85|220.45|219.66|217.26|223.44|221.04|219.43|217.03|0
1654615200000|2022-06-07 15:20:00|220.01|217.61|216.86|214.46|220.6|218.2|216.86|214.46|0
1654615500000|2022-06-07 15:25:00|216.74|214.34|215.7|213.3|218.02|215.62|214.89|212.49|0
1654615800000|2022-06-07 15:30:00|215.81|213.41|215.42|213.02|216|213.6|212.83|210.43|0
1654616100000|2022-06-07 15:35:00|215.54|213.14|216.46|214.06|216.58|214.18|213.8|211.4|0
1654616400000|2022-06-07 15:40:00|216.4|214|215.65|213.25|216.58|214.18|215.07|212.67|0
1654616700000|2022-06-07 15:45:00|215.42|213.02|212.42|210.02|216.81|214.41|212.07|209.67|0
1654617000000|2022-06-07 15:50:00|212.19|209.79|212.76|210.36|214.26|211.86|211.73|209.33|0
1654617300000|2022-06-07 15:55:00|212.65|210.25|215.76|213.36|216.45|214.05|212.65|210.25|0
1654617600000|2022-06-07 16:00:00|215.99|213.59|214.94|212.54|216.8|214.4|214.48|212.08|0
1654617900000|2022-06-07 16:05:00|214.83|212.43|213.79|211.39|214.83|212.43|212.41|210.01|0
1654618200000|2022-06-07 16:10:00|214.02|211.62|213.77|211.37|214.82|212.42|213.33|210.93|0
1654618500000|2022-06-07 16:15:00|213.42|211.02|211.47|209.07|213.88|211.48|210.21|207.81|0
1654618800000|2022-06-07 16:20:00|211.24|208.84|212.15|209.75|212.5|210.1|210.66|208.26|0
1654619100000|2022-06-07 16:25:00|212.04|209.64|213.07|210.67|213.88|211.48|212.04|209.64|0
1654619400000|2022-06-07 16:30:00|213.18|210.78|215.03|212.63|215.61|213.21|212.15|209.75|0
1654619700000|2022-06-07 16:35:00|215.14|212.74|216.07|213.67|216.07|213.67|214.33|211.93|0
1654620000000|2022-06-07 16:40:00|216.18|213.78|217.11|214.71|218.75|216.35|216.18|213.78|0
1654620300000|2022-06-07 16:45:00|217.23|214.83|218.16|215.76|218.63|216.23|217.23|214.83|0
1654620600000|2022-06-07 16:50:00|218.28|215.88|218.97|216.57|219.33|216.93|216.64|214.24|0
1654620900000|2022-06-07 16:55:00|218.86|216.46|218.5|216.1|219.21|216.81|217.46|215.06|0
1654621200000|2022-06-07 17:00:00|218.62|216.22|220.14|217.74|220.38|217.98|217.69|215.29|0
1654621500000|2022-06-07 17:05:00|220.02|217.62|221.43|219.03|221.43|219.03|218.97|216.57|0
1654621800000|2022-06-07 17:10:00|221.67|219.27|221.66|219.26|222.02|219.62|220.49|218.09|0
1654622100000|2022-06-07 17:15:00|221.78|219.38|222.37|219.97|223.08|220.68|221.43|219.03|0
1654622400000|2022-06-07 17:20:00|222.25|219.85|220.41|218.01|223.4|221|220.05|217.65|0
1654622700000|2022-06-07 17:25:00|220.52|218.12|220.76|218.36|221.23|218.83|219.94|217.54|0
1654623000000|2022-06-07 17:30:00|221.47|219.07|220.69|218.29|221.7|219.3|219.81|217.41|0
1654623300000|2022-06-07 17:35:00|220.52|218.12|220.64|218.24|221.35|218.95|219.34|216.94|0
1654623600000|2022-06-07 17:40:00|220.75|218.35|220.4|218|220.75|218.35|219.22|216.82|0
1654623900000|2022-06-07 17:45:00|220.28|217.88|220.39|217.99|221.22|218.82|219.34|216.94|0
1654624200000|2022-06-07 17:50:00|220.51|218.11|220.04|217.64|221.69|219.29|219.8|217.4|0
1654624500000|2022-06-07 17:55:00|219.8|217.4|218.75|216.35|219.92|217.52|218.49|216.09|0
1654624800000|2022-06-07 18:00:00|218.93|216.53|220.28|217.88|220.4|218|218.17|215.77|0
1654625100000|2022-06-07 18:05:00|220.4|218|224.31|221.91|224.43|222.03|219.93|217.53|0
1654625400000|2022-06-07 18:10:00|224.43|222.03|225.74|223.34|225.98|223.58|224.07|221.67|0
1654625700000|2022-06-07 18:15:00|225.98|223.58|224.19|221.79|226.46|224.06|223.95|221.55|0
1654626000000|2022-06-07 18:20:00|224.07|221.67|224.66|222.26|224.78|222.38|223.71|221.31|0
1654626300000|2022-06-07 18:25:00|224.78|222.38|225.14|222.74|225.62|223.22|223.83|221.43|0
1654626600000|2022-06-07 18:30:00|225.26|222.86|226.93|224.53|227.42|225.02|224.66|222.26|0
1654626900000|2022-06-07 18:35:00|227.05|224.65|225.97|223.57|227.29|224.89|225.73|223.33|0
1654627200000|2022-06-07 18:40:00|226.21|223.81|222.27|219.87|226.33|223.93|221.33|218.93|0
1654627500000|2022-06-07 18:45:00|221.92|219.52|220.85|218.45|223.46|221.06|220.26|217.86|0
1654627800000|2022-06-07 18:50:00|220.97|218.57|222.27|219.87|222.63|220.23|220.5|218.1|0
1654628100000|2022-06-07 18:55:00|221.8|219.4|223.57|221.17|223.81|221.41|221.32|218.92|0
1654628400000|2022-06-07 19:00:00|223.69|221.29|225.6|223.2|225.96|223.56|223.22|220.82|0
1654628700000|2022-06-07 19:05:00|225.72|223.32|225.72|223.32|226.8|224.4|224.64|222.24|0
1654629000000|2022-06-07 19:10:00|225.96|223.56|225.12|222.72|226.68|224.28|224.16|221.76|0
1654629300000|2022-06-07 19:15:00|225|222.6|226.31|223.91|226.79|224.39|225|222.6|0
1654629600000|2022-06-07 19:20:00|226.43|224.03|226.79|224.39|227.75|225.35|225.95|223.55|0
1654629900000|2022-06-07 19:25:00|227.03|224.63|227.15|224.75|227.63|225.23|226.19|223.79|0
1654630200000|2022-06-07 19:30:00|227.03|224.63|229.21|226.81|230.44|228.04|226.67|224.27|0
1654630500000|2022-06-07 19:35:00|229.09|226.69|231.02|228.62|231.02|228.62|228.84|226.44|0
1654630800000|2022-06-07 19:40:00|231.14|228.74|230.78|228.38|231.63|229.23|229.81|227.41|0
1654631100000|2022-06-07 19:45:00|231.02|228.62|232.47|230.07|232.72|230.32|230.41|228.01|0
1654631400000|2022-06-07 19:50:00|232.35|229.95|233.08|230.68|233.57|231.17|231.5|229.1|0
1654631700000|2022-06-07 19:55:00|232.96|230.56|230.89|228.49|233.45|231.05|230.89|228.49|0
1654632000000|2022-06-07 20:00:00|231.37|228.97|228.95|226.55|231.37|228.97|228.23|225.83|0
1654632300000|2022-06-07 20:05:00|229.07|226.67|229.55|227.15|229.92|227.52|228.71|226.31|0
1654632600000|2022-06-07 20:10:00|229.43|227.03|229.43|227.03|229.79|227.39|229.43|227.03|0
1654632900000|2022-06-07 20:15:00|229.63|226.83|228.9|226.1|229.75|226.95|228.66|225.86|0
1654633200000|2022-06-07 20:20:00|229.02|226.22|228.9|226.1|229.63|226.83|228.54|225.74|0
1654633500000|2022-06-07 20:25:00|228.78|225.98|228.05|225.25|229.02|226.22|228.05|225.25|0
1654633800000|2022-06-07 20:30:00|228.17|225.37|228.29|225.49|228.29|225.49|227.57|224.77|0
1654634100000|2022-06-07 20:35:00|228.17|225.37|228.11|225.31|228.41|225.61|227.93|225.13|0
1654634400000|2022-06-07 20:40:00|228.17|225.37|227.57|224.77|228.53|225.73|227.32|224.52|0
1654634700000|2022-06-07 20:45:00|227.5|224.7|227.44|224.64|228.05|225.25|227.44|224.64|0
1654635000000|2022-06-07 20:50:00|227.56|224.76|227.44|224.64|227.68|224.88|226.84|224.04|0
1654635300000|2022-06-07 20:55:00|227.2|224.4|227.5|224.7|227.68|224.88|227.08|224.28|0
1654635600000|2022-06-07 21:00:00|227.27|224.47|227.22|224.42|227.35|224.55|227.03|224.23|0
1654635900000|2022-06-07 21:05:00|227.25|224.45|227.22|224.42|227.32|224.52|227.18|224.38|0
1654636200000|2022-06-07 21:10:00|227.24|224.44|227.34|224.54|227.34|224.54|227.24|224.44|0
1654636500000|2022-06-07 21:15:00|227.32|224.52|227.39|224.59|227.41|224.61|227.2|224.4|0
1654636800000|2022-06-07 21:20:00|227.42|224.62|227.47|224.67|227.49|224.69|227.39|224.59|0
1654637100000|2022-06-07 21:25:00|227.33|224.53|227.42|224.62|227.42|224.62|227.07|224.27|0
1654637400000|2022-06-07 21:30:00|227.5|224.7|227.77|224.97|227.82|225.02|227.47|224.67|0
1654637700000|2022-06-07 21:35:00|227.85|225.05|228.01|225.21|228.15|225.35|227.85|225.05|0
1654638000000|2022-06-07 21:40:00|227.96|225.16|227.76|224.96|227.96|225.16|227.68|224.88|0
1654638300000|2022-06-07 21:45:00|227.78|224.98|227.79|224.99|227.79|224.99|227.69|224.89|0
1654638600000|2022-06-07 21:50:00|227.73|224.93|227.88|225.08|227.88|225.08|227.73|224.93|0
1654638900000|2022-06-07 21:55:00|227.92|225.12|227.91|225.11|227.92|225.12|227.84|225.04|0
1654639200000|2022-06-07 22:00:00|227.35|224.55|228.79|225.99|229.22|226.42|227.35|224.55|0
1654639500000|2022-06-07 22:05:00|228.61|225.81|228.25|225.45|228.61|225.81|227.77|224.97|0
1654639800000|2022-06-07 22:10:00|228.3|225.5|229.45|226.65|229.94|227.14|228.25|225.45|0
1654640100000|2022-06-07 22:15:00|229.57|226.77|229.09|226.29|229.63|226.83|228.72|225.92|0
1654640400000|2022-06-07 22:20:00|229.02|226.22|228.72|225.92|229.02|226.22|228.24|225.44|0
1654640700000|2022-06-07 22:25:00|228.84|226.04|228.72|225.92|229.32|226.52|228.24|225.44|0
1654641000000|2022-06-07 22:30:00|228.84|226.04|228.23|225.43|228.84|226.04|228.23|225.43|0
1654641300000|2022-06-07 22:35:00|228.36|225.56|227.87|225.07|228.6|225.8|227.63|224.83|0
1654641600000|2022-06-07 22:40:00|228.11|225.31|228.59|225.79|228.59|225.79|227.87|225.07|0
1654641900000|2022-06-07 22:45:00|228.47|225.67|227.75|224.95|228.71|225.91|227.63|224.83|0
1654642200000|2022-06-07 22:50:00|227.87|225.07|228.23|225.43|228.35|225.55|227.5|224.7|0
1654642500000|2022-06-07 22:55:00|228.35|225.55|228.22|225.42|228.35|225.55|227.86|225.06|0
1654642800000|2022-06-07 23:00:00|228.34|225.54|228.58|225.78|228.58|225.78|228.22|225.42|0
1654643100000|2022-06-07 23:05:00|228.7|225.9|228.58|225.78|228.82|226.02|228.46|225.66|0
1654643400000|2022-06-07 23:10:00|228.7|225.9|228.22|225.42|228.7|225.9|228.22|225.42|0
1654643700000|2022-06-07 23:15:00|228.34|225.54|228.82|226.02|228.82|226.02|228.34|225.54|0
1654644000000|2022-06-07 23:20:00|228.7|225.9|228.69|225.89|228.81|226.01|228.33|225.53|0
1654644300000|2022-06-07 23:25:00|228.81|226.01|228.69|225.89|229.3|226.5|228.69|225.89|0
1654644600000|2022-06-07 23:30:00|228.81|226.01|227.36|224.56|228.93|226.13|227.36|224.56|0
1654644900000|2022-06-07 23:35:00|227.24|224.44|227.24|224.44|227.96|225.16|227.12|224.32|0
1654645200000|2022-06-07 23:40:00|227.18|224.38|226.04|223.24|227.36|224.56|225.68|222.88|0
1654645500000|2022-06-07 23:45:00|226.16|223.36|225.32|222.52|226.4|223.6|225.32|222.52|0
1654645800000|2022-06-07 23:50:00|225.2|222.4|225.56|222.76|225.97|223.17|225.08|222.28|0
1654646100000|2022-06-07 23:55:00|225.44|222.64|225.55|222.75|225.91|223.11|225.32|222.52|0
1654646400000|2022-06-08 00:00:00|225.67|222.87|225.91|223.11|226.87|224.07|224.96|222.16|0
1654646700000|2022-06-08 00:05:00|225.97|223.17|225.96|223.16|226.03|223.23|225.07|222.27|0
1654647000000|2022-06-08 00:10:00|226.15|223.35|226.98|224.18|227.16|224.36|225.79|222.99|0
1654647300000|2022-06-08 00:15:00|227.1|224.3|226.14|223.34|227.46|224.66|226.14|223.34|0
1654647600000|2022-06-08 00:20:00|226.02|223.22|225.78|222.98|226.38|223.58|224.83|222.03|0
1654647900000|2022-06-08 00:25:00|225.96|223.16|226.26|223.46|226.5|223.7|225.66|222.86|0
1654648200000|2022-06-08 00:30:00|226.38|223.58|227.27|224.47|227.34|224.54|226.38|223.58|0
1654648500000|2022-06-08 00:35:00|227.21|224.41|228.66|225.86|229.08|226.28|227.09|224.29|0
1654648800000|2022-06-08 00:40:00|228.71|225.91|228.78|225.98|229.56|226.76|228.65|225.85|0
1654649100000|2022-06-08 00:45:00|228.65|225.85|228.35|225.55|229.26|226.46|228.17|225.37|0
1654649400000|2022-06-08 00:50:00|228.29|225.49|229.01|226.21|229.01|226.21|228.17|225.37|0
1654649700000|2022-06-08 00:55:00|229.13|226.33|228.65|225.85|229.13|226.33|228.35|225.55|0
1654650000000|2022-06-08 01:00:00|228.95|226.15|228.77|225.97|229.37|226.57|228.7|225.9|0
1654650300000|2022-06-08 01:05:00|228.82|226.02|228.82|226.02|229.13|226.33|228.4|225.6|0
1654650600000|2022-06-08 01:10:00|228.76|225.96|229|226.2|229|226.2|228.52|225.72|0
1654650900000|2022-06-08 01:15:00|229.24|226.44|229.97|227.17|230.82|228.02|229.12|226.32|0
1654651200000|2022-06-08 01:20:00|230.09|227.29|229.12|226.32|230.21|227.41|228.64|225.84|0
1654651500000|2022-06-08 01:25:00|229.06|226.26|228.51|225.71|229.06|226.26|228.15|225.35|0
1654651800000|2022-06-08 01:30:00|228.63|225.83|229.53|226.73|230.32|227.52|228.39|225.59|0
1654652100000|2022-06-08 01:35:00|229.6|226.8|229.11|226.31|230.32|227.52|228.99|226.19|0
1654652400000|2022-06-08 01:40:00|229.17|226.37|229.59|226.79|229.83|227.03|228.93|226.13|0
1654652700000|2022-06-08 01:45:00|229.53|226.73|228.56|225.76|229.83|227.03|227.42|224.62|0
1654653000000|2022-06-08 01:50:00|228.74|225.94|229.04|226.24|229.35|226.55|228.5|225.7|0
1654653300000|2022-06-08 01:55:00|229.16|226.36|228.98|226.18|229.71|226.91|228.98|226.18|0
1654653600000|2022-06-08 02:00:00|229.1|226.3|229.58|226.78|229.7|226.9|229.1|226.3|0
1654653900000|2022-06-08 02:05:00|229.7|226.9|230.24|227.44|230.43|227.63|229.64|226.84|0
1654654200000|2022-06-08 02:10:00|230.18|227.38|229.94|227.14|230.55|227.75|229.58|226.78|0
1654654500000|2022-06-08 02:15:00|230.06|227.26|229.88|227.08|230.18|227.38|229.58|226.78|0
1654654800000|2022-06-08 02:20:00|229.94|227.14|229.45|226.65|230.06|227.26|229.33|226.53|0
1654655100000|2022-06-08 02:25:00|229.57|226.77|229.87|227.07|229.99|227.19|229.57|226.77|0
1654655400000|2022-06-08 02:30:00|229.93|227.13|229.81|227.01|229.93|227.13|229.33|226.53|0
1654655700000|2022-06-08 02:35:00|229.69|226.89|230.29|227.49|230.59|227.79|229.69|226.89|0
1654656000000|2022-06-08 02:40:00|230.41|227.61|229.68|226.88|230.65|227.85|229.68|226.88|0
1654656300000|2022-06-08 02:45:00|229.8|227|228.11|225.31|229.93|227.13|227.99|225.19|0
1654656600000|2022-06-08 02:50:00|228.17|225.37|227.99|225.19|228.47|225.67|227.99|225.19|0
1654656900000|2022-06-08 02:55:00|227.87|225.07|227.39|224.59|228.35|225.55|227.32|224.52|0
1654657200000|2022-06-08 03:00:00|227.27|224.47|227.5|224.7|227.75|224.95|227.15|224.35|0
1654657500000|2022-06-08 03:05:00|227.56|224.76|226.18|223.38|227.74|224.94|226.18|223.38|0
1654657800000|2022-06-08 03:10:00|226.24|223.44|225.7|222.9|226.42|223.62|225.46|222.66|0
1654658100000|2022-06-08 03:15:00|225.64|222.84|223.31|220.51|226|223.2|222.95|220.15|0
1654658400000|2022-06-08 03:20:00|223.43|220.63|225.34|222.54|225.58|222.78|223.07|220.27|0
1654658700000|2022-06-08 03:25:00|225.1|222.3|225.7|222.9|225.7|222.9|224.51|221.71|0
1654659000000|2022-06-08 03:30:00|225.58|222.78|224.86|222.06|226.17|223.37|224.74|221.94|0
1654659300000|2022-06-08 03:35:00|224.98|222.18|225.1|222.3|225.57|222.77|224.86|222.06|0
1654659600000|2022-06-08 03:40:00|225.03|222.23|224.62|221.82|225.09|222.29|224.26|221.46|0
1654659900000|2022-06-08 03:45:00|224.55|221.75|225.51|222.71|225.69|222.89|224.26|221.46|0
1654660200000|2022-06-08 03:50:00|225.57|222.77|224.97|222.17|225.57|222.77|224.85|222.05|0
1654660500000|2022-06-08 03:55:00|224.85|222.05|224.97|222.17|225.21|222.41|224.73|221.93|0
1654660800000|2022-06-08 04:00:00|224.85|222.05|224.66|221.86|225.09|222.29|224.54|221.74|0
1654661100000|2022-06-08 04:05:00|224.61|221.81|224.49|221.69|224.96|222.16|224.49|221.69|0
1654661400000|2022-06-08 04:10:00|224.66|221.86|224.84|222.04|224.84|222.04|224.48|221.68|0
1654661700000|2022-06-08 04:15:00|224.78|221.98|224.84|222.04|225.79|222.99|224.72|221.92|0
1654662000000|2022-06-08 04:20:00|224.96|222.16|225.79|222.99|226.15|223.35|224.96|222.16|0
1654662300000|2022-06-08 04:25:00|225.91|223.11|225.91|223.11|226.09|223.29|225.31|222.51|0
1654662600000|2022-06-08 04:30:00|226.03|223.23|225.72|222.92|226.15|223.35|225.31|222.51|0
1654662900000|2022-06-08 04:35:00|225.67|222.87|225.31|222.51|225.78|222.98|225.19|222.39|0
1654663200000|2022-06-08 04:40:00|225.3|222.5|225.48|222.68|225.66|222.86|225.24|222.44|0
1654663500000|2022-06-08 04:45:00|225.54|222.74|225.48|222.68|225.66|222.86|225.3|222.5|0
1654663800000|2022-06-08 04:50:00|225.42|222.62|223.75|220.95|225.42|222.62|223.75|220.95|0
1654664100000|2022-06-08 04:55:00|223.93|221.13|223.15|220.35|224.23|221.43|223.04|220.24|0
1654664400000|2022-06-08 05:00:00|223.04|220.24|224.4|221.6|224.46|221.66|223.04|220.24|0
1654664700000|2022-06-08 05:05:00|224.34|221.54|225.89|223.09|225.89|223.09|224.34|221.54|0
1654665000000|2022-06-08 05:10:00|225.77|222.97|226.24|223.44|226.36|223.56|225.77|222.97|0
1654665300000|2022-06-08 05:15:00|226.18|223.38|225.41|222.61|226.42|223.62|225.17|222.37|0
1654665600000|2022-06-08 05:20:00|225.17|222.37|225.16|222.36|226.24|223.44|225.05|222.25|0
1654665900000|2022-06-08 05:25:00|225.04|222.24|225.16|222.36|225.4|222.6|224.33|221.53|0
1654666200000|2022-06-08 05:30:00|224.98|222.18|226.95|224.15|227.19|224.39|224.98|222.18|0
1654666500000|2022-06-08 05:35:00|226.83|224.03|226.59|223.79|226.83|224.03|225.99|223.19|0
1654666800000|2022-06-08 05:40:00|226.47|223.67|226.83|224.03|227.79|224.99|226.47|223.67|0
1654667100000|2022-06-08 05:45:00|226.89|224.09|226.76|223.96|227.19|224.39|226.47|223.67|0
1654667400000|2022-06-08 05:50:00|226.83|224.03|226.76|223.96|227.06|224.26|226.58|223.78|0
1654667700000|2022-06-08 05:55:00|226.7|223.9|226.94|224.14|227.06|224.26|225.86|223.06|0
1654668000000|2022-06-08 06:00:00|226.82|224.02|226.22|223.42|226.94|224.14|226.1|223.3|0
1654668300000|2022-06-08 06:05:00|226.34|223.54|226.46|223.66|226.82|224.02|225.74|222.94|0
1654668600000|2022-06-08 06:10:00|226.34|223.54|225.38|222.58|226.34|223.54|225.38|222.58|0
1654668900000|2022-06-08 06:15:00|225.32|222.52|225.85|223.05|225.86|223.06|224.9|222.1|0
1654669200000|2022-06-08 06:20:00|225.91|223.11|228.01|225.21|228.13|225.33|225.73|222.93|0
1654669500000|2022-06-08 06:25:00|227.89|225.09|227.53|224.73|228.37|225.57|227.29|224.49|0
1654669800000|2022-06-08 06:30:00|227.65|224.85|228.48|225.68|228.85|226.05|227.53|224.73|0
1654670100000|2022-06-08 06:35:00|228.42|225.62|227.94|225.14|228.48|225.68|227.88|225.08|0
1654670400000|2022-06-08 06:40:00|227.88|225.08|227.4|224.6|228.24|225.44|227.16|224.36|0
1654670700000|2022-06-08 06:45:00|227.16|224.36|226.92|224.12|227.4|224.6|226.92|224.12|0
1654671000000|2022-06-08 06:50:00|227.04|224.24|225.96|223.16|227.4|224.6|225.96|223.16|0
1654671300000|2022-06-08 06:55:00|225.84|223.04|227.15|224.35|227.15|224.35|225.84|223.04|0
1654671600000|2022-06-08 07:00:00|226.67|223.87|224.64|221.84|226.91|224.11|224.28|221.48|0
1654671900000|2022-06-08 07:05:00|224.5|222.1|221.41|219.01|224.62|222.22|219.86|217.46|0
1654672200000|2022-06-08 07:10:00|221.17|218.77|222.11|219.71|222.35|219.95|220.34|217.94|0
1654672500000|2022-06-08 07:15:00|222|219.6|222.53|220.13|223.42|221.02|221.64|219.24|0
1654672800000|2022-06-08 07:20:00|222.47|220.07|222.52|220.12|222.82|220.42|221.28|218.88|0
1654673100000|2022-06-08 07:25:00|222.47|220.07|222.28|219.88|223.11|220.71|221.64|219.24|0
1654673400000|2022-06-08 07:30:00|222.23|219.83|222.82|220.42|223.06|220.66|221.99|219.59|0
1654673700000|2022-06-08 07:35:00|222.7|220.3|223.29|220.89|223.29|220.89|221.51|219.11|0
1654674000000|2022-06-08 07:40:00|223.41|221.01|224.12|221.72|224.6|222.2|223.41|221.01|0
1654674300000|2022-06-08 07:45:00|223.76|221.36|223.4|221|224.48|222.08|223.17|220.77|0
1654674600000|2022-06-08 07:50:00|223.28|220.88|223.64|221.24|224.83|222.43|223.28|220.88|0
1654674900000|2022-06-08 07:55:00|223.76|221.36|222.69|220.29|224.17|221.77|222.69|220.29|0
1654675200000|2022-06-08 08:00:00|222.45|220.05|223.16|220.76|223.75|221.35|221.97|219.57|0
1654675500000|2022-06-08 08:05:00|223.04|220.64|223.04|220.64|223.39|220.99|221.85|219.45|0
1654675800000|2022-06-08 08:10:00|223.16|220.76|223.04|220.64|223.87|221.47|222.56|220.16|0
1654676100000|2022-06-08 08:15:00|222.92|220.52|222.14|219.74|223.04|220.64|221.02|218.62|0
1654676400000|2022-06-08 08:20:00|222.2|219.8|223.86|221.46|224.1|221.7|221.73|219.33|0
1654676700000|2022-06-08 08:25:00|223.98|221.58|224.46|222.06|224.58|222.18|223.27|220.87|0
1654677000000|2022-06-08 08:30:00|224.58|222.18|224.81|222.41|224.81|222.41|224.1|221.7|0
1654677300000|2022-06-08 08:35:00|224.69|222.29|225.05|222.65|225.88|223.48|224.69|222.29|0
1654677600000|2022-06-08 08:40:00|224.93|222.53|225.22|222.82|225.22|222.82|224.45|222.05|0
1654677900000|2022-06-08 08:45:00|225.28|222.88|225.16|222.76|226|223.6|224.57|222.17|0
1654678200000|2022-06-08 08:50:00|225.22|222.82|225.52|223.12|225.88|223.48|224.09|221.69|0
1654678500000|2022-06-08 08:55:00|225.4|223|224.62|222.22|225.4|223|224.09|221.69|0
1654678800000|2022-06-08 09:00:00|224.56|222.16|223.72|221.32|224.92|222.52|223.61|221.21|0
1654679100000|2022-06-08 09:05:00|223.49|221.09|222.06|219.66|223.61|221.21|221.94|219.54|0
1654679400000|2022-06-08 09:10:00|222.18|219.78|223.36|220.96|223.84|221.44|221.7|219.3|0
1654679700000|2022-06-08 09:15:00|223.48|221.08|225.21|222.81|225.21|222.81|222.89|220.49|0
1654680000000|2022-06-08 09:20:00|225.15|222.75|225.09|222.69|225.69|223.29|224.97|222.57|0
1654680300000|2022-06-08 09:25:00|225.33|222.93|224.04|221.64|225.69|223.29|224.04|221.64|0
1654680600000|2022-06-08 09:30:00|223.98|221.58|224.75|222.35|225.35|222.95|223.92|221.52|0
1654680900000|2022-06-08 09:35:00|224.81|222.41|224.75|222.35|225.46|223.06|224.09|221.69|0
1654681200000|2022-06-08 09:40:00|224.69|222.29|225.58|223.18|226.06|223.66|224.09|221.69|0
1654681500000|2022-06-08 09:45:00|225.52|223.12|225.46|223.06|226.18|223.78|225.4|223|0
1654681800000|2022-06-08 09:50:00|225.34|222.94|225.27|222.87|225.94|223.54|225.1|222.7|0
1654682100000|2022-06-08 09:55:00|225.22|222.82|225.32|222.92|225.57|223.17|224.98|222.58|0
1654682400000|2022-06-08 10:00:00|225.2|222.8|224.3|221.9|225.2|222.8|223.54|221.14|0
1654682700000|2022-06-08 10:05:00|224.25|221.85|222.74|220.34|224.37|221.97|222.08|219.68|0
1654683000000|2022-06-08 10:10:00|222.56|220.16|222.62|220.22|223.39|220.99|222.38|219.98|0
1654683300000|2022-06-08 10:15:00|222.5|220.1|222.73|220.33|223.56|221.16|222.5|220.1|0
1654683600000|2022-06-08 10:20:00|222.79|220.39|222.97|220.57|223.44|221.04|222.49|220.09|0
1654683900000|2022-06-08 10:25:00|223.02|220.62|222.73|220.33|223.32|220.92|222.49|220.09|0
1654684200000|2022-06-08 10:30:00|222.61|220.21|222.25|219.85|222.96|220.56|222.02|219.62|0
1654684500000|2022-06-08 10:35:00|222.37|219.97|223.37|220.97|223.55|221.15|222.13|219.73|0
1654684800000|2022-06-08 10:40:00|223.43|221.03|223.61|221.21|224.03|221.63|223.19|220.79|0
1654685100000|2022-06-08 10:45:00|223.55|221.15|224.98|222.58|224.98|222.58|223.08|220.68|0
1654685400000|2022-06-08 10:50:00|225.09|222.69|226.65|224.25|226.88|224.48|224.2|221.8|0
1654685700000|2022-06-08 10:55:00|226.58|224.18|226.16|223.76|226.76|224.36|225.86|223.46|0
1654686000000|2022-06-08 11:00:00|226.04|223.64|226|223.6|226.36|223.96|224.85|222.45|0
1654686300000|2022-06-08 11:05:00|226.12|223.72|226.48|224.08|226.48|224.08|225.64|223.24|0
1654686600000|2022-06-08 11:10:00|226.36|223.96|228.27|225.87|228.39|225.99|226.24|223.84|0
1654686900000|2022-06-08 11:15:00|227.91|225.51|227.1|224.7|228.6|226.2|226.83|224.43|0
1654687200000|2022-06-08 11:20:00|227.04|224.64|226.92|224.52|227.4|225|226.5|224.1|0
1654687500000|2022-06-08 11:25:00|226.86|224.46|227.52|225.12|227.52|225.12|226.86|224.46|0
1654687800000|2022-06-08 11:30:00|227.51|225.11|229.08|226.68|229.56|227.16|227.51|225.11|0
1654688100000|2022-06-08 11:35:00|229.2|226.8|229.19|226.79|229.49|227.09|228.83|226.43|0
1654688400000|2022-06-08 11:40:00|229.07|226.67|228.05|225.65|229.07|226.67|227.75|225.35|0
1654688700000|2022-06-08 11:45:00|228.11|225.71|227.03|224.63|228.35|225.95|227.03|224.63|0
1654689000000|2022-06-08 11:50:00|226.91|224.51|226.31|223.91|226.91|224.51|226.19|223.79|0
1654689300000|2022-06-08 11:55:00|226.19|223.79|226.3|223.9|226.9|224.5|226.19|223.79|0
1654689600000|2022-06-08 12:00:00|226.24|223.84|225.94|223.54|226.42|224.02|225.16|222.76|0
1654689900000|2022-06-08 12:05:00|225.82|223.42|226.06|223.66|226.9|224.5|225.82|223.42|0
1654690200000|2022-06-08 12:10:00|226.42|224.02|226.65|224.25|227.61|225.21|225.82|223.42|0
1654690500000|2022-06-08 12:15:00|226.53|224.13|226.17|223.77|226.53|224.13|225.46|223.06|0
1654690800000|2022-06-08 12:20:00|226.05|223.65|224.08|221.68|226.17|223.77|224.02|221.62|0
1654691100000|2022-06-08 12:25:00|223.91|221.51|223.9|221.5|224.56|222.16|223.31|220.91|0
1654691400000|2022-06-08 12:30:00|223.67|221.27|221.71|219.31|223.78|221.38|220.82|218.42|0
1654691700000|2022-06-08 12:35:00|221.65|219.25|222.32|219.92|223.07|220.67|221.29|218.89|0
1654692000000|2022-06-08 12:40:00|222.25|219.85|223.38|220.98|223.38|220.98|221.01|218.61|0
1654692300000|2022-06-08 12:45:00|223.44|221.04|223.7|221.3|224.42|222.02|223.02|220.62|0
1654692600000|2022-06-08 12:50:00|223.59|221.19|222.16|219.76|224.36|221.96|221.81|219.41|0
1654692900000|2022-06-08 12:55:00|222.04|219.64|222.75|220.35|223.58|221.18|221.81|219.41|0
1654693200000|2022-06-08 13:00:00|222.63|220.23|221.12|218.72|222.75|220.35|220.38|217.98|0
1654693500000|2022-06-08 13:05:00|221|218.6|223.86|221.46|224.22|221.82|220.88|218.48|0
1654693800000|2022-06-08 13:10:00|223.5|221.1|224.27|221.87|224.57|222.17|222.85|220.45|0
1654694100000|2022-06-08 13:15:00|224.33|221.93|223.56|221.16|224.33|221.93|223.14|220.74|0
1654694400000|2022-06-08 13:20:00|223.5|221.1|223.73|221.33|224.09|221.69|223.02|220.62|0
1654694700000|2022-06-08 13:25:00|223.97|221.57|224.8|222.4|225.16|222.76|223.97|221.57|0
1654695000000|2022-06-08 13:30:00|224.44|222.04|222.19|219.79|224.92|222.52|218.9|216.5|0
1654695300000|2022-06-08 13:35:00|222.13|219.73|225.75|223.35|226.58|224.18|221.36|218.96|0
1654695600000|2022-06-08 13:40:00|224.91|222.51|223.84|221.44|225.63|223.23|223.25|220.85|0
1654695900000|2022-06-08 13:45:00|223.96|221.56|230.62|228.22|232.2|229.8|223.96|221.56|0
1654696200000|2022-06-08 13:50:00|230.74|228.34|231.49|229.09|232.32|229.92|229.19|226.79|0
1654696500000|2022-06-08 13:55:00|231.86|229.46|230.16|227.76|232.34|229.94|229.79|227.39|0
1654696800000|2022-06-08 14:00:00|230.4|228|228.74|226.34|230.76|228.36|226.43|224.03|0
1654697100000|2022-06-08 14:05:00|228.99|226.59|230.15|227.75|231.36|228.96|227.78|225.38|0
1654697400000|2022-06-08 14:10:00|230.03|227.63|222.5|220.1|230.03|227.63|222.5|220.1|0
1654697700000|2022-06-08 14:15:00|222.2|219.8|225.58|223.18|225.58|223.18|221.31|218.91|0
1654698000000|2022-06-08 14:20:00|225.82|223.42|229.3|226.9|229.54|227.14|225.82|223.42|0
1654698300000|2022-06-08 14:25:00|228.69|226.29|226.53|224.13|229.17|226.77|226.53|224.13|0
1654698600000|2022-06-08 14:30:00|226.59|224.19|229.53|227.13|230.26|227.86|225.58|223.18|0
1654698900000|2022-06-08 14:35:00|229.65|227.25|228.93|226.53|231.22|228.82|228.57|226.17|0
1654699200000|2022-06-08 14:40:00|229.05|226.65|225.3|222.9|230.61|228.21|223.16|220.76|0
1654699500000|2022-06-08 14:45:00|225.42|223.02|226.86|224.46|227.82|225.42|225.42|223.02|0
1654699800000|2022-06-08 14:50:00|227.1|224.7|226.86|224.46|228.06|225.66|225.9|223.5|0
1654700100000|2022-06-08 14:55:00|226.62|224.22|224.1|221.7|226.86|224.46|222.8|220.4|0
1654700400000|2022-06-08 15:00:00|224.34|221.94|223.39|220.99|224.7|222.3|222.2|219.8|0
1654700700000|2022-06-08 15:05:00|223.15|220.75|224.58|222.18|224.94|222.54|223.15|220.75|0
1654701000000|2022-06-08 15:10:00|224.7|222.3|227.69|225.29|227.81|225.41|223.74|221.34|0
1654701300000|2022-06-08 15:15:00|228.29|225.89|229.35|226.95|232.72|230.32|227.08|224.68|0
1654701600000|2022-06-08 15:20:00|229.47|227.07|227.9|225.5|229.95|227.55|227.66|225.26|0
1654701900000|2022-06-08 15:25:00|228.02|225.62|228.74|226.34|229.35|226.95|227.66|225.26|0
1654702200000|2022-06-08 15:30:00|228.8|226.4|228.98|226.58|229.95|227.55|228.02|225.62|0
1654702500000|2022-06-08 15:35:00|229.22|226.82|229.34|226.94|229.83|227.43|228.5|226.1|0
1654702800000|2022-06-08 15:40:00|229.46|227.06|226.09|223.69|230.92|228.52|225.85|223.45|0
1654703100000|2022-06-08 15:45:00|226.57|224.17|227.06|224.66|228.26|225.86|226.22|223.82|0
1654703400000|2022-06-08 15:50:00|226.82|224.42|227.42|225.02|228.38|225.98|226.82|224.42|0
1654703700000|2022-06-08 15:55:00|227.54|225.14|226.57|224.17|228.14|225.74|226.09|223.69|0
1654704000000|2022-06-08 16:00:00|226.33|223.93|227.41|225.01|229.1|226.7|225.49|223.09|0
1654704300000|2022-06-08 16:05:00|227.17|224.77|226.21|223.81|227.53|225.13|224.89|222.49|0
1654704600000|2022-06-08 16:10:00|226.45|224.05|227.05|224.65|227.29|224.89|225.97|223.57|0
1654704900000|2022-06-08 16:15:00|227.17|224.77|226.68|224.28|227.17|224.77|225.24|222.84|0
1654705200000|2022-06-08 16:20:00|226.92|224.52|223.69|221.29|227.04|224.64|222.86|220.46|0
1654705500000|2022-06-08 16:25:00|223.81|221.41|222.5|220.1|223.81|221.41|220.01|217.61|0
1654705800000|2022-06-08 16:30:00|222.38|219.98|218.83|216.43|222.5|220.1|217.77|215.37|0
1654706100000|2022-06-08 16:35:00|218.95|216.55|214.38|211.98|219.06|216.66|214.38|211.98|0
1654706400000|2022-06-08 16:40:00|214.27|211.87|211.83|209.43|215.31|212.91|211.83|209.43|0
1654706700000|2022-06-08 16:45:00|211.72|209.32|214.61|212.21|214.78|212.38|211.02|208.62|0
1654707000000|2022-06-08 16:50:00|214.49|212.09|215.62|213.22|216.2|213.8|212.28|209.88|0
1654707300000|2022-06-08 16:55:00|215.5|213.1|217.13|214.73|217.25|214.85|214.97|212.57|0
1654707600000|2022-06-08 17:00:00|217.25|214.85|213.87|211.47|217.25|214.85|213.29|210.89|0
1654707900000|2022-06-08 17:05:00|213.69|211.29|215.96|213.56|216.31|213.91|213.52|211.12|0
1654708200000|2022-06-08 17:10:00|215.84|213.44|215.14|212.74|216.19|213.79|213.52|211.12|0
1654708500000|2022-06-08 17:15:00|215.02|212.62|216.42|214.02|216.65|214.25|214.09|211.69|0
1654708800000|2022-06-08 17:20:00|216.07|213.67|214.79|212.39|216.3|213.9|214.55|212.15|0
1654709100000|2022-06-08 17:25:00|215.02|212.62|212.51|210.11|215.25|212.85|212.51|210.11|0
1654709400000|2022-06-08 17:30:00|212.4|210|209.75|207.35|212.63|210.23|208.77|206.37|0
1654709700000|2022-06-08 17:35:00|209.86|207.46|207.35|204.95|209.86|207.46|207.23|204.83|0
1654710000000|2022-06-08 17:40:00|207.23|204.83|211.47|209.07|211.58|209.18|207.23|204.83|0
1654710300000|2022-06-08 17:45:00|211.12|208.72|212.27|209.87|213.08|210.68|210.55|208.15|0
1654710600000|2022-06-08 17:50:00|212.39|209.99|211.52|209.12|212.85|210.45|210.2|207.8|0
1654710900000|2022-06-08 17:55:00|211.58|209.18|211|208.6|213.08|210.68|210.65|208.25|0
1654711200000|2022-06-08 18:00:00|210.77|208.37|211.92|209.52|213.19|210.79|210.77|208.37|0
1654711500000|2022-06-08 18:05:00|212.15|209.75|211.92|209.52|213.07|210.67|211.11|208.71|0
1654711800000|2022-06-08 18:10:00|212.03|209.63|211.8|209.4|212.84|210.44|210.19|207.79|0
1654712100000|2022-06-08 18:15:00|212.03|209.63|210.64|208.24|212.38|209.98|209.61|207.21|0
1654712400000|2022-06-08 18:20:00|210.53|208.13|210.53|208.13|211.68|209.28|209.38|206.98|0
1654712700000|2022-06-08 18:25:00|210.64|208.24|208.46|206.06|211.22|208.82|206.41|204.01|0
1654713000000|2022-06-08 18:30:00|208.23|205.83|207.55|205.15|210.18|207.78|207.43|205.03|0
1654713300000|2022-06-08 18:35:00|207.43|205.03|207.77|205.37|208.23|205.83|205.96|203.56|0
1654713600000|2022-06-08 18:40:00|207.89|205.49|210.86|208.46|211.32|208.92|207.89|205.49|0
1654713900000|2022-06-08 18:45:00|210.75|208.35|210.75|208.35|212.01|209.61|210.06|207.66|0
1654714200000|2022-06-08 18:50:00|210.86|208.46|209.37|206.97|210.98|208.58|209.37|206.97|0
1654714500000|2022-06-08 18:55:00|209.25|206.85|209.71|207.31|210.17|207.77|208.91|206.51|0
1654714800000|2022-06-08 19:00:00|209.59|207.19|208.68|206.28|209.59|207.19|207.42|205.02|0
1654715100000|2022-06-08 19:05:00|208.56|206.16|207.53|205.13|209.19|206.79|205.94|203.54|0
1654715400000|2022-06-08 19:10:00|207.19|204.79|210.62|208.22|211.08|208.68|207.08|204.68|0
1654715700000|2022-06-08 19:15:00|210.5|208.1|210.43|208.03|211.54|209.14|208.99|206.59|0
1654716000000|2022-06-08 19:20:00|210.37|207.97|213.08|210.68|213.43|211.03|210.08|207.68|0
1654716300000|2022-06-08 19:25:00|213.2|210.8|212.73|210.33|214.01|211.61|212.27|209.87|0
1654716600000|2022-06-08 19:30:00|212.96|210.56|214.24|211.84|214.82|212.42|211.92|209.52|0
1654716900000|2022-06-08 19:35:00|214.35|211.95|213.65|211.25|215.54|213.14|213.3|210.9|0
1654717200000|2022-06-08 19:40:00|213.53|211.13|212.37|209.97|213.53|211.13|212.03|209.63|0
1654717500000|2022-06-08 19:45:00|212.6|210.2|207.89|205.49|212.6|210.2|207.77|205.37|0
1654717800000|2022-06-08 19:50:00|208|205.6|208.69|206.29|210.87|208.47|207.09|204.69|0
1654718100000|2022-06-08 19:55:00|208.92|206.52|209.03|206.63|210.29|207.89|207.77|205.37|0
1654718400000|2022-06-08 20:00:00|209.49|207.09|207.16|204.76|209.83|207.43|206.93|204.53|0
1654718700000|2022-06-08 20:05:00|207.27|204.87|207.96|205.56|208.19|205.79|206.82|204.42|0
1654719000000|2022-06-08 20:10:00|207.84|205.44|209.45|207.05|209.45|207.05|207.84|205.44|0
1654719300000|2022-06-08 20:15:00|209.42|206.62|208.96|206.16|209.53|206.73|208.44|205.64|0
1654719600000|2022-06-08 20:20:00|208.84|206.04|209.3|206.5|209.53|206.73|208.73|205.93|0
1654719900000|2022-06-08 20:25:00|209.18|206.38|209.29|206.49|209.53|206.73|209.18|206.38|0
1654720200000|2022-06-08 20:30:00|209.35|206.55|209.64|206.84|209.87|207.07|209.29|206.49|0
1654720500000|2022-06-08 20:35:00|209.75|206.95|209.52|206.72|209.87|207.07|209.4|206.6|0
1654720800000|2022-06-08 20:40:00|209.4|206.6|209.06|206.26|209.4|206.6|208.94|206.14|0
1654721100000|2022-06-08 20:45:00|209.29|206.49|208.83|206.03|209.29|206.49|208.83|206.03|0
1654721400000|2022-06-08 20:50:00|208.94|206.14|209.28|206.48|209.51|206.71|208.83|206.03|0
1654721700000|2022-06-08 20:55:00|209.4|206.6|209.22|206.42|210.09|207.29|209.22|206.42|0
1654722000000|2022-06-08 21:00:00|209.46|206.66|209.53|206.73|209.58|206.78|209.23|206.43|0
1654722300000|2022-06-08 21:05:00|209.49|206.69|209.63|206.83|209.63|206.83|209.49|206.69|0
1654722600000|2022-06-08 21:10:00|209.62|206.82|209.71|206.91|209.71|206.91|209.62|206.82|0
1654722900000|2022-06-08 21:15:00|209.81|207.01|209.74|206.94|209.82|207.02|209.74|206.94|0
1654723200000|2022-06-08 21:20:00|209.73|206.93|209.6|206.8|209.78|206.98|209.47|206.67|0
1654723500000|2022-06-08 21:25:00|209.63|206.83|209.67|206.87|209.67|206.87|209.63|206.83|0
1654723800000|2022-06-08 21:30:00|209.65|206.85|209.31|206.51|209.65|206.85|209.31|206.51|0
1654724100000|2022-06-08 21:35:00|209.36|206.56|209.38|206.58|209.46|206.66|209.36|206.56|0
1654724400000|2022-06-08 21:40:00|209.37|206.57|209.37|206.57|209.37|206.57|209.37|206.57|0
1654724700000|2022-06-08 21:45:00|209.32|206.52|209.31|206.51|209.34|206.54|209.27|206.47|0
1654725000000|2022-06-08 21:50:00|209.4|206.6|209.44|206.64|209.5|206.7|209.39|206.59|0
1654725300000|2022-06-08 21:55:00|209.49|206.69|209.5|206.7|209.54|206.74|209.37|206.57|0
1654725600000|2022-06-08 22:00:00|209.19|206.39|207.99|205.19|209.37|206.57|207.99|205.19|0
1654725900000|2022-06-08 22:05:00|208.1|205.3|208.56|205.76|208.56|205.76|208.1|205.3|0
1654726200000|2022-06-08 22:10:00|208.5|205.7|208.67|205.87|208.79|205.99|208.33|205.53|0
1654726500000|2022-06-08 22:15:00|208.79|205.99|208.78|205.98|209.01|206.21|208.78|205.98|0
1654726800000|2022-06-08 22:20:00|208.84|206.04|208.67|205.87|209.13|206.33|208.55|205.75|0
1654727100000|2022-06-08 22:25:00|208.78|205.98|209.24|206.44|209.47|206.67|208.78|205.98|0
1654727400000|2022-06-08 22:30:00|209.35|206.55|209.7|206.9|209.93|207.13|209.35|206.55|0
1654727700000|2022-06-08 22:35:00|209.58|206.78|209.75|206.95|209.86|207.06|209.12|206.32|0
1654728000000|2022-06-08 22:40:00|209.92|207.12|209.81|207.01|209.92|207.12|209.69|206.89|0
1654728300000|2022-06-08 22:45:00|209.75|206.95|209.92|207.12|209.92|207.12|209.57|206.77|0
1654728600000|2022-06-08 22:50:00|209.8|207|210.26|207.46|210.26|207.46|209.8|207|0
1654728900000|2022-06-08 22:55:00|210.38|207.58|210.26|207.46|210.49|207.69|210.15|207.35|0
1654729200000|2022-06-08 23:00:00|210.14|207.34|210.26|207.46|210.6|207.8|210.03|207.23|0
1654729500000|2022-06-08 23:05:00|210.2|207.4|210.31|207.51|210.6|207.8|210.14|207.34|0
1654729800000|2022-06-08 23:10:00|210.25|207.45|210.6|207.8|210.6|207.8|210.25|207.45|0
1654730100000|2022-06-08 23:15:00|210.71|207.91|210.71|207.91|210.71|207.91|210.6|207.8|0
1654730400000|2022-06-08 23:20:00|210.77|207.97|210.48|207.68|210.83|208.03|210.48|207.68|0
1654730700000|2022-06-08 23:25:00|210.42|207.62|209.84|207.04|210.42|207.62|209.61|206.81|0
1654731000000|2022-06-08 23:30:00|209.78|206.98|210.47|207.67|210.82|208.02|209.78|206.98|0
1654731300000|2022-06-08 23:35:00|210.36|207.56|209.78|206.98|210.41|207.61|209.78|206.98|0
1654731600000|2022-06-08 23:40:00|209.83|207.03|210.29|207.49|210.47|207.67|209.49|206.69|0
1654731900000|2022-06-08 23:45:00|210.35|207.55|210.64|207.84|210.7|207.9|210.35|207.55|0
1654732200000|2022-06-08 23:50:00|210.81|208.01|209.48|206.68|210.81|208.01|209.48|206.68|0
1654732500000|2022-06-08 23:55:00|209.54|206.74|210.12|207.32|210.12|207.32|209.31|206.51|0
1654732800000|2022-06-09 00:00:00|210.58|207.78|208.96|206.16|211.5|208.7|208.85|206.05|0
1654733100000|2022-06-09 00:05:00|208.85|206.05|209.19|206.39|209.77|206.97|208.62|205.82|0
1654733400000|2022-06-09 00:10:00|209.31|206.51|209.19|206.39|209.77|206.97|208.5|205.7|0
1654733700000|2022-06-09 00:15:00|208.96|206.16|208.15|205.35|209.19|206.39|207.41|204.61|0
1654734000000|2022-06-09 00:20:00|208.27|205.47|209.3|206.5|209.64|206.84|207.81|205.01|0
1654734300000|2022-06-09 00:25:00|209.18|206.38|208.84|206.04|209.3|206.5|207.87|205.07|0
1654734600000|2022-06-09 00:30:00|208.96|206.16|208.73|205.93|209.07|206.27|207.92|205.12|0
1654734900000|2022-06-09 00:35:00|208.84|206.04|207.4|204.6|209.07|206.27|206.89|204.09|0
1654735200000|2022-06-09 00:40:00|207.35|204.55|205.64|202.84|207.35|204.55|205.07|202.27|0
1654735500000|2022-06-09 00:45:00|205.75|202.95|206.43|203.63|206.55|203.75|205.63|202.83|0
1654735800000|2022-06-09 00:50:00|206.6|203.8|206.31|203.51|206.77|203.97|206.09|203.29|0
1654736100000|2022-06-09 00:55:00|206.2|203.4|205.74|202.94|206.43|203.63|205.51|202.71|0
1654736400000|2022-06-09 01:00:00|205.63|202.83|205.51|202.71|206.2|203.4|205.06|202.26|0
1654736700000|2022-06-09 01:05:00|205.4|202.6|205.96|203.16|205.96|203.16|205.17|202.37|0
1654737000000|2022-06-09 01:10:00|205.85|203.05|206.08|203.28|206.88|204.08|205.33|202.53|0
1654737300000|2022-06-09 01:15:00|206.3|203.5|205.96|203.16|206.76|203.96|205.45|202.65|0
1654737600000|2022-06-09 01:20:00|206.07|203.27|205.62|202.82|206.19|203.39|205.62|202.82|0
1654737900000|2022-06-09 01:25:00|205.73|202.93|204.48|201.68|205.78|202.98|204.14|201.34|0
1654738200000|2022-06-09 01:30:00|204.36|201.56|205.5|202.7|205.61|202.81|204.14|201.34|0
1654738500000|2022-06-09 01:35:00|205.61|202.81|202.55|199.75|205.73|202.93|202.55|199.75|0
1654738800000|2022-06-09 01:40:00|202.66|199.86|203.11|200.31|203.68|200.88|202.44|199.64|0
1654739100000|2022-06-09 01:45:00|202.89|200.09|202.94|200.14|203.11|200.31|202.1|199.3|0
1654739400000|2022-06-09 01:50:00|202.89|200.09|203.56|200.76|203.84|201.04|202.89|200.09|0
1654739700000|2022-06-09 01:55:00|203.45|200.65|203.56|200.76|203.84|201.04|203.33|200.53|0
1654740000000|2022-06-09 02:00:00|203.5|200.7|203.9|201.1|204.01|201.21|203.44|200.64|0
1654740300000|2022-06-09 02:05:00|203.84|201.04|204.69|201.89|204.69|201.89|203.84|201.04|0
1654740600000|2022-06-09 02:10:00|204.63|201.83|205.02|202.22|205.31|202.51|204.46|201.66|0
1654740900000|2022-06-09 02:15:00|205.14|202.34|204.23|201.43|205.25|202.45|203.89|201.09|0
1654741200000|2022-06-09 02:20:00|204.28|201.48|203.55|200.75|204.34|201.54|203.32|200.52|0
1654741500000|2022-06-09 02:25:00|203.66|200.86|203.54|200.74|203.66|200.86|203.21|200.41|0
1654741800000|2022-06-09 02:30:00|203.49|200.69|204.33|201.53|204.33|201.53|203.32|200.52|0
1654742100000|2022-06-09 02:35:00|204.22|201.42|204.79|201.99|204.9|202.1|204.22|201.42|0
1654742400000|2022-06-09 02:40:00|204.9|202.1|204.44|201.64|204.9|202.1|204.22|201.42|0
1654742700000|2022-06-09 02:45:00|204.56|201.76|205.46|202.66|205.58|202.78|204.44|201.64|0
1654743000000|2022-06-09 02:50:00|205.35|202.55|205.46|202.66|205.46|202.66|204.67|201.87|0
1654743300000|2022-06-09 02:55:00|205.57|202.77|205.23|202.43|205.57|202.77|204.78|201.98|0
1654743600000|2022-06-09 03:00:00|205.29|202.49|205.8|203|206.14|203.34|205|202.2|0
1654743900000|2022-06-09 03:05:00|205.68|202.88|205.23|202.43|205.68|202.88|205.17|202.37|0
1654744200000|2022-06-09 03:10:00|205.11|202.31|205|202.2|205.23|202.43|205|202.2|0
1654744500000|2022-06-09 03:15:00|205.11|202.31|205.45|202.65|205.5|202.7|204.43|201.63|0
1654744800000|2022-06-09 03:20:00|205.56|202.76|205.45|202.65|205.79|202.99|205.05|202.25|0
1654745100000|2022-06-09 03:25:00|205.33|202.53|205.79|202.99|205.9|203.1|205.33|202.53|0
1654745400000|2022-06-09 03:30:00|205.73|202.93|205.33|202.53|205.9|203.1|205.33|202.53|0
1654745700000|2022-06-09 03:35:00|205.38|202.58|205.33|202.53|205.55|202.75|205.33|202.53|0
1654746000000|2022-06-09 03:40:00|205.44|202.64|205.89|203.09|206.01|203.21|204.98|202.18|0
1654746300000|2022-06-09 03:45:00|205.95|203.15|206.57|203.77|206.69|203.89|205.55|202.75|0
1654746600000|2022-06-09 03:50:00|206.63|203.83|206.8|204|207.37|204.57|206.63|203.83|0
1654746900000|2022-06-09 03:55:00|206.91|204.11|206.68|203.88|206.91|204.11|206.57|203.77|0
1654747200000|2022-06-09 04:00:00|206.8|204|207.02|204.22|207.14|204.34|206.57|203.77|0
1654747500000|2022-06-09 04:05:00|207.08|204.28|206.56|203.76|207.14|204.34|206.56|203.76|0
1654747800000|2022-06-09 04:10:00|206.68|203.88|206.79|203.99|207.02|204.22|206.34|203.54|0
1654748100000|2022-06-09 04:15:00|206.85|204.05|206.67|203.87|207.02|204.22|206.56|203.76|0
1654748400000|2022-06-09 04:20:00|206.79|203.99|206.67|203.87|206.9|204.1|206.56|203.76|0
1654748700000|2022-06-09 04:25:00|206.79|203.99|206.78|203.98|207.01|204.21|206.61|203.81|0
1654749000000|2022-06-09 04:30:00|206.9|204.1|206.95|204.15|207.07|204.27|206.78|203.98|0
1654749300000|2022-06-09 04:35:00|207.01|204.21|206.49|203.69|207.01|204.21|206.44|203.64|0
1654749600000|2022-06-09 04:40:00|206.44|203.64|206.66|203.86|206.66|203.86|206.32|203.52|0
1654749900000|2022-06-09 04:45:00|206.55|203.75|206.55|203.75|206.55|203.75|206.09|203.29|0
1654750200000|2022-06-09 04:50:00|206.43|203.63|206.89|204.09|206.94|204.14|206.43|203.63|0
1654750500000|2022-06-09 04:55:00|206.77|203.97|206.54|203.74|206.89|204.09|206.37|203.57|0
1654750800000|2022-06-09 05:00:00|206.2|203.4|206.31|203.51|207|204.2|205.86|203.06|0
1654751100000|2022-06-09 05:05:00|206.54|203.74|208.19|205.39|208.25|205.45|206.54|203.74|0
1654751400000|2022-06-09 05:10:00|208.25|205.45|207.45|204.65|208.6|205.8|207.45|204.65|0
1654751700000|2022-06-09 05:15:00|207.33|204.53|207.04|204.24|207.68|204.88|206.99|204.19|0
1654752000000|2022-06-09 05:20:00|207.1|204.3|206.76|203.96|207.33|204.53|206.3|203.5|0
1654752300000|2022-06-09 05:25:00|206.87|204.07|207.56|204.76|207.67|204.87|206.81|204.01|0
1654752600000|2022-06-09 05:30:00|207.61|204.81|207.1|204.3|208.41|205.61|206.64|203.84|0
1654752900000|2022-06-09 05:35:00|206.98|204.18|205.38|202.58|207.21|204.41|205.38|202.58|0
1654753200000|2022-06-09 05:40:00|205.5|202.7|204.7|201.9|205.84|203.04|203.91|201.11|0
1654753500000|2022-06-09 05:45:00|204.64|201.84|204.92|202.12|205.04|202.24|203.68|200.88|0
1654753800000|2022-06-09 05:50:00|205.04|202.24|203.79|200.99|205.26|202.46|203.79|200.99|0
1654754100000|2022-06-09 05:55:00|203.9|201.1|203.45|200.65|204.01|201.21|203.33|200.53|0
1654754400000|2022-06-09 06:00:00|202.99|200.19|203.78|200.98|204.46|201.66|202.43|199.63|0
1654754700000|2022-06-09 06:05:00|203.9|201.1|204.52|201.72|204.57|201.77|202.48|199.68|0
1654755000000|2022-06-09 06:10:00|204.51|201.71|204.29|201.49|204.8|202|202.99|200.19|0
1654755300000|2022-06-09 06:15:00|204.34|201.54|203.66|200.86|204.46|201.66|203.6|200.8|0
1654755600000|2022-06-09 06:20:00|203.44|200.64|203.66|200.86|203.89|201.09|203.32|200.52|0
1654755900000|2022-06-09 06:25:00|203.77|200.97|203.32|200.52|203.77|200.97|202.76|199.96|0
1654756200000|2022-06-09 06:30:00|203.55|200.75|203.94|201.14|204.11|201.31|203.2|200.4|0
1654756500000|2022-06-09 06:35:00|203.88|201.08|204.67|201.87|205.13|202.33|203.88|201.08|0
1654756800000|2022-06-09 06:40:00|204.79|201.99|204.5|201.7|205.13|202.33|203.77|200.97|0
1654757100000|2022-06-09 06:45:00|204.44|201.64|205.01|202.21|205.47|202.67|204.33|201.53|0
1654757400000|2022-06-09 06:50:00|204.95|202.15|206.03|203.23|206.03|203.23|204.9|202.1|0
1654757700000|2022-06-09 06:55:00|206.14|203.34|206.83|204.03|206.83|204.03|206.14|203.34|0
1654758000000|2022-06-09 07:00:00|206.94|204.14|207.4|204.6|207.63|204.83|204.55|201.75|0
1654758300000|2022-06-09 07:05:00|207.08|204.68|208.68|206.28|208.92|206.52|206.62|204.22|0
1654758600000|2022-06-09 07:10:00|208.57|206.17|206.85|204.45|209.03|206.63|206.85|204.45|0
1654758900000|2022-06-09 07:15:00|206.73|204.33|206.9|204.5|207.53|205.13|206.05|203.65|0
1654759200000|2022-06-09 07:20:00|206.79|204.39|208.22|205.82|208.91|206.51|206.5|204.1|0
1654759500000|2022-06-09 07:25:00|208.33|205.93|208.22|205.82|208.68|206.28|207.76|205.36|0
1654759800000|2022-06-09 07:30:00|208.33|205.93|204.85|202.45|208.33|205.93|204.17|201.77|0
1654760100000|2022-06-09 07:35:00|204.73|202.33|205.75|203.35|205.98|203.58|204.16|201.76|0
1654760400000|2022-06-09 07:40:00|205.98|203.58|206.32|203.92|206.6|204.2|205.18|202.78|0
1654760700000|2022-06-09 07:45:00|206.21|203.81|207|204.6|207.69|205.29|206.09|203.69|0
1654761000000|2022-06-09 07:50:00|206.89|204.49|208.6|206.2|209.18|206.78|206.89|204.49|0
1654761300000|2022-06-09 07:55:00|208.54|206.14|208.48|206.08|208.83|206.43|207.68|205.28|0
1654761600000|2022-06-09 08:00:00|208.03|205.63|207.57|205.17|208.37|205.97|206.77|204.37|0
1654761900000|2022-06-09 08:05:00|207.45|205.05|206.65|204.25|207.68|205.28|205.45|203.05|0
1654762200000|2022-06-09 08:10:00|206.54|204.14|206.53|204.13|206.99|204.59|205.85|203.45|0
1654762500000|2022-06-09 08:15:00|206.47|204.07|206.99|204.59|207.33|204.93|206.47|204.07|0
1654762800000|2022-06-09 08:20:00|206.93|204.53|207.79|205.39|207.9|205.5|206.19|203.79|0
1654763100000|2022-06-09 08:25:00|207.67|205.27|208.01|205.61|208.13|205.73|207.33|204.93|0
1654763400000|2022-06-09 08:30:00|207.9|205.5|210.63|208.23|210.63|208.23|207.9|205.5|0
1654763700000|2022-06-09 08:35:00|210.52|208.12|210.86|208.46|212.13|209.73|210.52|208.12|0
1654764000000|2022-06-09 08:40:00|210.92|208.52|210.98|208.58|211.55|209.15|210.63|208.23|0
1654764300000|2022-06-09 08:45:00|211.09|208.69|214.28|211.88|214.28|211.88|211.09|208.69|0
1654764600000|2022-06-09 08:50:00|214.34|211.94|214.72|212.32|215.97|213.57|214.34|211.94|0
1654764900000|2022-06-09 08:55:00|214.84|212.44|216.36|213.96|216.48|214.08|214.37|211.97|0
1654765200000|2022-06-09 09:00:00|216.24|213.84|216.24|213.84|216.59|214.19|215.65|213.25|0
1654765500000|2022-06-09 09:05:00|216.12|213.72|216|213.6|216.59|214.19|215.3|212.9|0
1654765800000|2022-06-09 09:10:00|215.88|213.48|215.06|212.66|216.12|213.72|215.06|212.66|0
1654766100000|2022-06-09 09:15:00|215.18|212.78|214.77|212.37|215.53|213.13|214.48|212.08|0
1654766400000|2022-06-09 09:20:00|214.59|212.19|214.83|212.43|214.94|212.54|214.3|211.9|0
1654766700000|2022-06-09 09:25:00|214.76|212.36|214.71|212.31|215.41|213.01|214.59|212.19|0
1654767000000|2022-06-09 09:30:00|214.94|212.54|215.64|213.24|215.87|213.47|214.59|212.19|0
1654767300000|2022-06-09 09:35:00|215.69|213.29|215.81|213.41|216.22|213.82|215.52|213.12|0
1654767600000|2022-06-09 09:40:00|215.87|213.47|214.58|212.18|215.92|213.52|214.35|211.95|0
1654767900000|2022-06-09 09:45:00|214.82|212.42|215.16|212.76|215.16|212.76|214.47|212.07|0
1654768200000|2022-06-09 09:50:00|215.05|212.65|214.93|212.53|215.75|213.35|214.58|212.18|0
1654768500000|2022-06-09 09:55:00|214.81|212.41|214.34|211.94|214.93|212.53|213.41|211.01|0
1654768800000|2022-06-09 10:00:00|214.46|212.06|214.11|211.71|214.93|212.53|214.11|211.71|0
1654769100000|2022-06-09 10:05:00|214.22|211.82|213.99|211.59|214.69|212.29|213.87|211.47|0
1654769400000|2022-06-09 10:10:00|214.11|211.71|214.34|211.94|214.34|211.94|212.94|210.54|0
1654769700000|2022-06-09 10:15:00|214.22|211.82|215.73|213.33|215.97|213.57|214.1|211.7|0
1654770000000|2022-06-09 10:20:00|215.62|213.22|218.08|215.68|218.55|216.15|215.62|213.22|0
1654770300000|2022-06-09 10:25:00|218.2|215.8|219.78|217.38|219.78|217.38|217.61|215.21|0
1654770600000|2022-06-09 10:30:00|220.14|217.74|219.66|217.26|220.73|218.33|219.54|217.14|0
1654770900000|2022-06-09 10:35:00|219.6|217.2|218.36|215.96|220.19|217.79|218.36|215.96|0
1654771200000|2022-06-09 10:40:00|218.48|216.08|218.47|216.07|219.07|216.67|217.89|215.49|0
1654771500000|2022-06-09 10:45:00|218.36|215.96|218.12|215.72|218.71|216.31|217.77|215.37|0
1654771800000|2022-06-09 10:50:00|218.24|215.84|219.77|217.37|220.06|217.66|218.12|215.72|0
1654772100000|2022-06-09 10:55:00|219.65|217.25|218.64|216.24|219.65|217.25|218.47|216.07|0
1654772400000|2022-06-09 11:00:00|218.47|216.07|217.99|215.59|218.52|216.12|217.64|215.24|0
1654772700000|2022-06-09 11:05:00|217.88|215.48|217.87|215.47|218.23|215.83|217.05|214.65|0
1654773000000|2022-06-09 11:10:00|217.99|215.59|218.81|216.41|218.81|216.41|217.87|215.47|0
1654773300000|2022-06-09 11:15:00|218.7|216.3|217.4|215|219.05|216.65|217.34|214.94|0
1654773600000|2022-06-09 11:20:00|217.34|214.94|220.11|217.71|221.89|219.49|216.93|214.53|0
1654773900000|2022-06-09 11:25:00|219.64|217.24|218.22|215.82|220.11|217.71|217.63|215.23|0
1654774200000|2022-06-09 11:30:00|218.27|215.87|216.8|214.4|218.92|216.52|216.8|214.4|0
1654774500000|2022-06-09 11:35:00|216.69|214.29|217.21|214.81|217.51|215.11|216.33|213.93|0
1654774800000|2022-06-09 11:40:00|217.15|214.75|218.03|215.63|218.15|215.75|216.62|214.22|0
1654775100000|2022-06-09 11:45:00|218.15|215.75|214.79|212.39|220.99|218.59|214.07|211.67|0
1654775400000|2022-06-09 11:50:00|214.68|212.28|213.92|211.52|216.49|214.09|213.92|211.52|0
1654775700000|2022-06-09 11:55:00|214.09|211.69|214.03|211.63|214.38|211.98|212.7|210.3|0
1654776000000|2022-06-09 12:00:00|213.92|211.52|213.68|211.28|214.03|211.63|212.64|210.24|0
1654776300000|2022-06-09 12:05:00|213.62|211.22|213.22|210.82|214.03|211.63|212.52|210.12|0
1654776600000|2022-06-09 12:10:00|213.1|210.7|210.09|207.69|213.22|210.82|210.09|207.69|0
1654776900000|2022-06-09 12:15:00|209.86|207.46|210.55|208.15|211.24|208.84|209.29|206.89|0
1654777200000|2022-06-09 12:20:00|210.21|207.81|208.6|206.2|210.21|207.81|207.68|205.28|0
1654777500000|2022-06-09 12:25:00|208.37|205.97|209.18|206.78|209.63|207.23|205.12|202.72|0
1654777800000|2022-06-09 12:30:00|209.13|206.73|208.04|205.64|210.62|208.22|207.07|204.67|0
1654778100000|2022-06-09 12:35:00|207.87|205.47|208.21|205.81|208.32|205.92|206.38|203.98|0
1654778400000|2022-06-09 12:40:00|208.09|205.69|202.98|200.58|208.49|206.09|202.76|200.36|0
1654778700000|2022-06-09 12:45:00|202.87|200.47|202.87|200.47|204.45|202.05|202.75|200.35|0
1654779000000|2022-06-09 12:50:00|202.98|200.58|201.34|198.94|203.98|201.58|201|198.6|0
1654779300000|2022-06-09 12:55:00|201.23|198.83|202.68|200.28|203.42|201.02|201.23|198.83|0
1654779600000|2022-06-09 13:00:00|202.35|199.95|203.64|201.24|203.64|201.24|201.9|199.5|0
1654779900000|2022-06-09 13:05:00|203.58|201.18|201.39|198.99|203.7|201.3|201.33|198.93|0
1654780200000|2022-06-09 13:10:00|201.44|199.04|199.88|197.48|204.26|201.86|199.88|197.48|0
1654780500000|2022-06-09 13:15:00|199.99|197.59|199.98|197.58|200.88|198.48|198.87|196.47|0
1654780800000|2022-06-09 13:20:00|200.32|197.92|200.65|198.25|201.55|199.15|200.32|197.92|0
1654781100000|2022-06-09 13:25:00|200.88|198.48|199.76|197.36|201.44|199.04|199.76|197.36|0
1654781400000|2022-06-09 13:30:00|200.09|197.69|204.63|202.23|205.6|203.2|195.96|193.56|0
1654781700000|2022-06-09 13:35:00|205.54|203.14|199.14|196.74|207.47|205.07|198.92|196.52|0
1654782000000|2022-06-09 13:40:00|198.59|196.19|197.58|195.18|200.37|197.97|195.04|192.64|0
1654782300000|2022-06-09 13:45:00|196.92|194.52|200.3|197.9|202.32|199.92|193.62|191.22|0
1654782600000|2022-06-09 13:50:00|200.18|197.78|207.2|204.8|208.7|206.3|200.07|197.67|0
1654782900000|2022-06-09 13:55:00|206.86|204.46|209.3|206.9|209.7|207.3|205.83|203.43|0
1654783200000|2022-06-09 14:00:00|209.35|206.95|206.32|203.92|209.53|207.13|205.98|203.58|0
1654783500000|2022-06-09 14:05:00|205.87|203.47|201.23|198.83|206.26|203.86|200.78|198.38|0
1654783800000|2022-06-09 14:10:00|201.12|198.72|199.16|196.76|201.45|199.05|196.04|193.64|0
1654784100000|2022-06-09 14:15:00|199.27|196.87|201.29|198.89|204.01|201.61|198.6|196.2|0
1654784400000|2022-06-09 14:20:00|201.63|199.23|202.29|199.89|203.43|201.03|201.05|198.65|0
1654784700000|2022-06-09 14:25:00|202.41|200.01|203.76|201.36|203.76|201.36|201.28|198.88|0
1654785000000|2022-06-09 14:30:00|204.67|202.27|202.97|200.57|206.72|204.32|201.73|199.33|0
1654785300000|2022-06-09 14:35:00|203.53|201.13|204.89|202.49|205.46|203.06|202.52|200.12|0
1654785600000|2022-06-09 14:40:00|204.83|202.43|200.93|198.53|205.24|202.84|199.7|197.3|0
1654785900000|2022-06-09 14:45:00|201.16|198.76|199.47|197.07|201.27|198.87|198.52|196.12|0
1654786200000|2022-06-09 14:50:00|199.14|196.74|196.22|193.82|199.25|196.85|195.6|193.2|0
1654786500000|2022-06-09 14:55:00|196|193.6|198.55|196.15|199.33|196.93|195.11|192.71|0
1654786800000|2022-06-09 15:00:00|198.1|195.7|194.78|192.38|198.88|196.48|194.34|191.94|0
1654787100000|2022-06-09 15:05:00|194.67|192.27|195.44|193.04|195.88|193.48|193.02|190.62|0
1654787400000|2022-06-09 15:10:00|195.33|192.93|196.76|194.36|197.43|195.03|195|192.6|0
1654787700000|2022-06-09 15:15:00|196.99|194.59|196.21|193.81|197.43|195.03|195.54|193.14|0
1654788000000|2022-06-09 15:20:00|196.32|193.92|198.26|195.86|198.98|196.58|196.1|193.7|0
1654788300000|2022-06-09 15:25:00|198.2|195.8|196.31|193.91|198.65|196.25|195.76|193.36|0
1654788600000|2022-06-09 15:30:00|195.98|193.58|196.09|193.69|197.64|195.24|194.66|192.26|0
1654788900000|2022-06-09 15:35:00|196.42|194.02|197.2|194.8|198.25|195.85|195.65|193.25|0
1654789200000|2022-06-09 15:40:00|197.58|195.18|200.88|198.48|202.79|200.39|197.58|195.18|0
1654789500000|2022-06-09 15:45:00|200.54|198.14|196.08|193.68|202.05|199.65|195.74|193.34|0
1654789800000|2022-06-09 15:50:00|196.19|193.79|196.85|194.45|196.96|194.56|194.31|191.91|0
1654790100000|2022-06-09 15:55:00|196.96|194.56|198.74|196.34|198.96|196.56|196.63|194.23|0
1654790400000|2022-06-09 16:00:00|198.63|196.23|197.62|195.22|199.97|197.57|197.4|195|0
1654790700000|2022-06-09 16:05:00|197.73|195.33|196.4|194|198.07|195.67|195.52|193.12|0
1654791000000|2022-06-09 16:10:00|196.18|193.78|195.83|193.43|196.51|194.11|193.38|190.98|0
1654791300000|2022-06-09 16:15:00|195.72|193.32|196.27|193.87|196.38|193.98|194.84|192.44|0
1654791600000|2022-06-09 16:20:00|196.38|193.98|197.26|194.86|198.26|195.86|196.16|193.76|0
1654791900000|2022-06-09 16:25:00|197.15|194.75|199.49|197.09|200.27|197.87|196.82|194.42|0
1654792200000|2022-06-09 16:30:00|199.71|197.31|199.93|197.53|200.83|198.43|198.37|195.97|0
1654792500000|2022-06-09 16:35:00|199.82|197.42|200.26|197.86|201.22|198.82|199.48|197.08|0
1654792800000|2022-06-09 16:40:00|200.49|198.09|201.7|199.3|202.38|199.98|199.82|197.42|0
1654793100000|2022-06-09 16:45:00|201.59|199.19|200.47|198.07|201.93|199.53|200.02|197.62|0
1654793400000|2022-06-09 16:50:00|200.58|198.18|199.57|197.17|202.15|199.75|199.57|197.17|0
1654793700000|2022-06-09 16:55:00|199.23|196.83|203.05|200.65|203.84|201.44|198.45|196.05|0
1654794000000|2022-06-09 17:00:00|203.39|200.99|200.62|198.22|204.52|202.12|200.62|198.22|0
1654794300000|2022-06-09 17:05:00|200.51|198.11|200.62|198.22|203.11|200.71|200.51|198.11|0
1654794600000|2022-06-09 17:10:00|200.84|198.44|201.29|198.89|202.42|200.02|200.39|197.99|0
1654794900000|2022-06-09 17:15:00|200.95|198.55|200.61|198.21|201.52|199.12|199.6|197.2|0
1654795200000|2022-06-09 17:20:00|200.5|198.1|197.58|195.18|200.84|198.44|197.36|194.96|0
1654795500000|2022-06-09 17:25:00|197.47|195.07|195.91|193.51|197.92|195.52|195.24|192.84|0
1654795800000|2022-06-09 17:30:00|195.35|192.95|194.02|191.62|195.35|192.95|193.03|190.63|0
1654796100000|2022-06-09 17:35:00|193.91|191.51|193.8|191.4|194.35|191.95|192.15|189.75|0
1654796400000|2022-06-09 17:40:00|193.69|191.29|192.7|190.3|194.52|192.12|190.48|188.08|0
1654796700000|2022-06-09 17:45:00|192.43|190.03|194.35|191.95|194.57|192.17|192.26|189.86|0
1654797000000|2022-06-09 17:50:00|194.46|192.06|194.68|192.28|195.46|193.06|194.35|191.95|0
1654797300000|2022-06-09 17:55:00|194.57|192.17|197.23|194.83|197.34|194.94|194.46|192.06|0
1654797600000|2022-06-09 18:00:00|197.01|194.61|194.12|191.72|197.23|194.83|193.57|191.17|0
1654797900000|2022-06-09 18:05:00|194.01|191.61|194.23|191.83|195.23|192.83|193.13|190.73|0
1654798200000|2022-06-09 18:10:00|194.34|191.94|194.56|192.16|194.78|192.38|192.25|189.85|0
1654798500000|2022-06-09 18:15:00|194.45|192.05|193.79|191.39|195|192.6|193.24|190.84|0
1654798800000|2022-06-09 18:20:00|193.9|191.5|191.15|188.75|194.78|192.38|190.82|188.42|0
1654799100000|2022-06-09 18:25:00|191.26|188.86|192.68|190.28|193.45|191.05|190.5|188.1|0
1654799400000|2022-06-09 18:30:00|192.57|190.17|189.84|187.44|192.57|190.17|189.51|187.11|0
1654799700000|2022-06-09 18:35:00|189.73|187.33|188.86|186.46|190.38|187.98|188.21|185.81|0
1654800000000|2022-06-09 18:40:00|188.75|186.35|188.44|186.04|189.29|186.89|186.76|184.36|0
1654800300000|2022-06-09 18:45:00|188.22|185.82|189.3|186.9|190.39|187.99|188.12|185.72|0
1654800600000|2022-06-09 18:50:00|189.09|186.69|188.65|186.25|190.06|187.66|187.9|185.5|0
1654800900000|2022-06-09 18:55:00|188.44|186.04|185.42|183.02|189.35|186.95|185.31|182.91|0
1654801200000|2022-06-09 19:00:00|185.31|182.91|182.63|180.23|186.34|183.94|182.58|180.18|0
1654801500000|2022-06-09 19:05:00|182.42|180.02|181.26|178.86|182.95|180.55|180.52|178.12|0
1654801800000|2022-06-09 19:10:00|181.47|179.07|180.2|177.8|182.1|179.7|180.2|177.8|0
1654802100000|2022-06-09 19:15:00|180.1|177.7|181.78|179.38|182.63|180.23|179.99|177.59|0
1654802400000|2022-06-09 19:20:00|181.67|179.27|181.99|179.59|182.84|180.44|180.2|177.8|0
1654802700000|2022-06-09 19:25:00|182.09|179.69|177.59|175.19|182.09|179.69|177.59|175.19|0
1654803000000|2022-06-09 19:30:00|177.27|174.87|175.93|173.53|178|175.6|175.93|173.53|0
1654803300000|2022-06-09 19:35:00|175.82|173.42|176.54|174.14|177.58|175.18|175.72|173.32|0
1654803600000|2022-06-09 19:40:00|176.34|173.94|172.68|170.28|176.34|173.94|169.89|167.49|0
1654803900000|2022-06-09 19:45:00|172.47|170.07|169.93|167.53|172.68|170.28|168.41|166.01|0
1654804200000|2022-06-09 19:50:00|169.73|167.33|168.99|166.59|171.65|169.25|167.58|165.18|0
1654804500000|2022-06-09 19:55:00|168.79|166.39|163.58|161.18|169.29|166.89|163.48|161.08|0
1654804800000|2022-06-09 20:00:00|163.28|160.88|163.77|161.37|164.27|161.87|163.18|160.78|0
1654805100000|2022-06-09 20:05:00|163.68|161.28|163.47|161.07|164.97|162.57|163.38|160.98|0
1654805400000|2022-06-09 20:10:00|163.57|161.17|165.06|162.66|165.06|162.66|163.37|160.97|0
1654805700000|2022-06-09 20:15:00|164.96|162.16|164.76|161.96|165.16|162.36|163.87|161.07|0
1654806000000|2022-06-09 20:20:00|164.66|161.86|165.06|162.26|165.46|162.66|164.66|161.86|0
1654806300000|2022-06-09 20:25:00|165.16|162.36|165.26|162.46|165.26|162.46|164.56|161.76|0
1654806600000|2022-06-09 20:30:00|165.56|162.76|164.66|161.86|165.6|162.8|164.66|161.86|0
1654806900000|2022-06-09 20:35:00|164.6|161.8|164.46|161.66|164.95|162.15|164.36|161.56|0
1654807200000|2022-06-09 20:40:00|164.36|161.56|164.85|162.05|165.05|162.25|164.36|161.56|0
1654807500000|2022-06-09 20:45:00|164.95|162.15|165.79|162.99|165.85|163.05|164.95|162.15|0
1654807800000|2022-06-09 20:50:00|165.95|163.15|165.84|163.04|165.95|163.15|165.35|162.55|0
1654808100000|2022-06-09 20:55:00|165.74|162.94|166.49|163.69|166.94|164.14|165.64|162.84|0
1654808400000|2022-06-09 21:00:00|166.34|163.54|166.35|163.55|166.6|163.8|166.15|163.35|0
1654808700000|2022-06-09 21:05:00|166.33|163.53|166.32|163.52|166.54|163.74|166.2|163.4|0
1654809000000|2022-06-09 21:10:00|166.24|163.44|166.68|163.88|166.76|163.96|165.88|163.08|0
1654809300000|2022-06-09 21:15:00|166.58|163.78|166.53|163.73|167|164.2|166.26|163.46|0
1654809600000|2022-06-09 21:20:00|166.6|163.8|166.63|163.83|166.64|163.84|166.46|163.66|0
1654809900000|2022-06-09 21:25:00|166.6|163.8|166.53|163.73|166.71|163.91|166.5|163.7|0
1654810200000|2022-06-09 21:30:00|166.56|163.76|166.66|163.86|166.69|163.89|166.46|163.66|0
1654810500000|2022-06-09 21:35:00|166.69|163.89|166.68|163.88|166.76|163.96|166.6|163.8|0
1654810800000|2022-06-09 21:40:00|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1654811100000|2022-06-09 21:45:00|166.65|163.85|166.7|163.9|166.7|163.9|166.65|163.85|0
1654811400000|2022-06-09 21:50:00|166.8|164|166.75|163.95|166.8|164|166.69|163.89|0
1654811700000|2022-06-09 21:55:00|166.78|163.98|167.29|164.49|167.48|164.68|166.56|163.76|0
1654812000000|2022-06-09 22:00:00|167.47|164.67|166.61|163.81|167.52|164.72|165.76|162.96|0
1654812300000|2022-06-09 22:05:00|166.56|163.76|165.81|163.01|166.61|163.81|165.81|163.01|0
1654812600000|2022-06-09 22:10:00|165.71|162.91|165.21|162.41|165.81|163.01|165.21|162.41|0
1654812900000|2022-06-09 22:15:00|165.11|162.31|165.25|162.45|165.71|162.91|164.81|162.01|0
1654813200000|2022-06-09 22:20:00|165.31|162.51|164.41|161.61|165.31|162.51|164.31|161.51|0
1654813500000|2022-06-09 22:25:00|164.51|161.71|164.61|161.81|164.81|162.01|164.36|161.56|0
1654813800000|2022-06-09 22:30:00|164.7|161.9|164.9|162.1|165|162.2|164.41|161.61|0
1654814100000|2022-06-09 22:35:00|165|162.2|165.1|162.3|165.2|162.4|165|162.2|0
1654814400000|2022-06-09 22:40:00|165.2|162.4|165|162.2|165.2|162.4|165|162.2|0
1654814700000|2022-06-09 22:45:00|165.04|162.24|165.89|163.09|165.89|163.09|165|162.2|0
1654815000000|2022-06-09 22:50:00|165.99|163.19|165.19|162.39|166.09|163.29|165.09|162.29|0
1654815300000|2022-06-09 22:55:00|165.29|162.49|165.09|162.29|165.29|162.49|164.99|162.19|0
1654815600000|2022-06-09 23:00:00|165.29|162.49|165.19|162.39|165.29|162.49|164.89|162.09|0
1654815900000|2022-06-09 23:05:00|165.09|162.29|165.08|162.28|165.19|162.39|164.99|162.19|0
1654816200000|2022-06-09 23:10:00|164.98|162.18|165.28|162.48|165.28|162.48|164.98|162.18|0
1654816500000|2022-06-09 23:15:00|165.18|162.38|165.88|163.08|165.88|163.08|165.08|162.28|0
1654816800000|2022-06-09 23:20:00|165.98|163.18|166.58|163.78|166.68|163.88|165.98|163.18|0
1654817100000|2022-06-09 23:25:00|166.48|163.68|165.97|163.17|166.58|163.78|165.68|162.88|0
1654817400000|2022-06-09 23:30:00|165.87|163.07|166.17|163.37|166.57|163.77|165.77|162.97|0
1654817700000|2022-06-09 23:35:00|165.97|163.17|166.27|163.47|166.47|163.67|165.57|162.77|0
1654818000000|2022-06-09 23:40:00|166.37|163.57|166.17|163.37|166.87|164.07|165.97|163.17|0
1654818300000|2022-06-09 23:45:00|166.07|163.27|166.27|163.47|166.27|163.47|165.57|162.77|0
1654818600000|2022-06-09 23:50:00|166.07|163.27|165.86|163.06|167.27|164.47|165.66|162.86|0
1654818900000|2022-06-09 23:55:00|165.76|162.96|165.96|163.16|166.06|163.26|165.66|162.86|0
1654819200000|2022-06-10 00:00:00|166.16|163.36|166.96|164.16|167.06|164.26|165.26|162.46|0
1654819500000|2022-06-10 00:05:00|166.86|164.06|165.36|162.56|167.06|164.26|165.26|162.46|0
1654819800000|2022-06-10 00:10:00|165.26|162.46|163.96|161.16|165.26|162.46|163.42|160.62|0
1654820100000|2022-06-10 00:15:00|164.16|161.36|163.71|160.91|164.26|161.46|163.27|160.47|0
1654820400000|2022-06-10 00:20:00|163.66|160.86|163.36|160.56|164.56|161.76|163.36|160.56|0
1654820700000|2022-06-10 00:25:00|163.26|160.46|163.96|161.16|164.16|161.36|162.87|160.07|0
1654821000000|2022-06-10 00:30:00|163.66|160.86|164.55|161.75|164.65|161.85|163.26|160.46|0
1654821300000|2022-06-10 00:35:00|164.45|161.65|164.6|161.8|164.75|161.95|163.95|161.15|0
1654821600000|2022-06-10 00:40:00|164.65|161.85|164.69|161.89|164.94|162.14|164.35|161.55|0
1654821900000|2022-06-10 00:45:00|164.64|161.84|164.44|161.64|165.14|162.34|164.25|161.45|0
1654822200000|2022-06-10 00:50:00|164.39|161.59|163.85|161.05|164.54|161.74|163.65|160.85|0
1654822500000|2022-06-10 00:55:00|163.79|160.99|163.84|161.04|164.04|161.24|163.25|160.45|0
1654822800000|2022-06-10 01:00:00|164.04|161.24|164.54|161.74|164.83|162.03|163.45|160.65|0
1654823100000|2022-06-10 01:05:00|164.34|161.54|164.34|161.54|164.53|161.73|163.84|161.04|0
1654823400000|2022-06-10 01:10:00|164.43|161.63|164.53|161.73|164.78|161.98|163.69|160.89|0
1654823700000|2022-06-10 01:15:00|164.33|161.53|164.43|161.63|164.83|162.03|163.84|161.04|0
1654824000000|2022-06-10 01:20:00|164.53|161.73|163.24|160.44|164.73|161.93|163.04|160.24|0
1654824300000|2022-06-10 01:25:00|163.29|160.49|163.98|161.18|164.23|161.43|163.24|160.44|0
1654824600000|2022-06-10 01:30:00|164.03|161.23|164.32|161.52|164.72|161.92|163.73|160.93|0
1654824900000|2022-06-10 01:35:00|164.42|161.62|164.42|161.62|164.82|162.02|164.12|161.32|0
1654825200000|2022-06-10 01:40:00|164.52|161.72|164.02|161.22|164.52|161.72|163.82|161.02|0
1654825500000|2022-06-10 01:45:00|164.12|161.32|163.77|160.97|164.22|161.42|163.28|160.48|0
1654825800000|2022-06-10 01:50:00|163.87|161.07|163.82|161.02|164.32|161.52|163.42|160.62|0
1654826100000|2022-06-10 01:55:00|163.92|161.12|163.92|161.12|164.41|161.61|163.82|161.02|0
1654826400000|2022-06-10 02:00:00|163.96|161.16|164.21|161.41|164.51|161.71|163.72|160.92|0
1654826700000|2022-06-10 02:05:00|164.16|161.36|163.81|161.01|164.46|161.66|163.61|160.81|0
1654827000000|2022-06-10 02:10:00|163.91|161.11|164.06|161.26|164.21|161.41|163.81|161.01|0
1654827300000|2022-06-10 02:15:00|164.01|161.21|164.25|161.45|164.3|161.5|163.71|160.91|0
1654827600000|2022-06-10 02:20:00|164.2|161.4|164.9|162.1|164.9|162.1|164.2|161.4|0
1654827900000|2022-06-10 02:25:00|165|162.2|165.29|162.49|165.3|162.5|164.7|161.9|0
1654828200000|2022-06-10 02:30:00|165.54|162.74|165.99|163.19|165.99|163.19|165.09|162.29|0
1654828500000|2022-06-10 02:35:00|166.09|163.29|165.59|162.79|166.14|163.34|165.39|162.59|0
1654828800000|2022-06-10 02:40:00|165.54|162.74|165.09|162.29|165.59|162.79|164.89|162.09|0
1654829100000|2022-06-10 02:45:00|165.14|162.34|165.43|162.63|165.49|162.69|164.94|162.14|0
1654829400000|2022-06-10 02:50:00|165.39|162.59|165.68|162.88|165.68|162.88|165.29|162.49|0
1654829700000|2022-06-10 02:55:00|165.63|162.83|165.38|162.58|165.68|162.88|165.33|162.53|0
1654830000000|2022-06-10 03:00:00|165.48|162.68|167.28|164.48|167.38|164.58|165.48|162.68|0
1654830300000|2022-06-10 03:05:00|167.23|164.43|167.38|164.58|167.38|164.58|166.78|163.98|0
1654830600000|2022-06-10 03:10:00|167.43|164.63|168.08|165.28|168.18|165.38|167.28|164.48|0
1654830900000|2022-06-10 03:15:00|168.18|165.38|167.88|165.08|168.18|165.38|167.68|164.88|0
1654831200000|2022-06-10 03:20:00|167.98|165.18|167.98|165.18|168.38|165.58|167.98|165.18|0
1654831500000|2022-06-10 03:25:00|168.08|165.28|168.63|165.83|168.63|165.83|167.98|165.18|0
1654831800000|2022-06-10 03:30:00|168.58|165.78|167.87|165.07|168.83|166.03|167.87|165.07|0
1654832100000|2022-06-10 03:35:00|167.97|165.17|167.87|165.07|167.97|165.17|167.57|164.77|0
1654832400000|2022-06-10 03:40:00|167.77|164.97|167.57|164.77|167.77|164.97|167.31|164.51|0
1654832700000|2022-06-10 03:45:00|167.67|164.87|167.56|164.76|167.87|165.07|167.36|164.56|0
1654833000000|2022-06-10 03:50:00|167.61|164.81|167.06|164.26|167.66|164.86|166.96|164.16|0
1654833300000|2022-06-10 03:55:00|167.11|164.31|166.9|164.1|167.16|164.36|166.76|163.96|0
1654833600000|2022-06-10 04:00:00|166.96|164.16|166.75|163.95|167.06|164.26|166.75|163.95|0
1654833900000|2022-06-10 04:05:00|166.85|164.05|166.45|163.65|166.85|164.05|166.35|163.55|0
1654834200000|2022-06-10 04:10:00|166.4|163.6|166.45|163.65|166.55|163.75|166.1|163.3|0
1654834500000|2022-06-10 04:15:00|166.35|163.55|166.04|163.24|166.35|163.55|165.95|163.15|0
1654834800000|2022-06-10 04:20:00|166.14|163.34|166.24|163.44|166.24|163.44|166.14|163.34|0
1654835100000|2022-06-10 04:25:00|166.19|163.39|165.24|162.44|166.19|163.39|165.14|162.34|0
1654835400000|2022-06-10 04:30:00|165.14|162.34|164.74|161.94|165.14|162.34|164.54|161.74|0
1654835700000|2022-06-10 04:35:00|164.64|161.84|163.84|161.04|164.64|161.84|163.84|161.04|0
1654836000000|2022-06-10 04:40:00|163.75|160.95|164.04|161.24|164.44|161.64|163.65|160.85|0
1654836300000|2022-06-10 04:45:00|164.14|161.34|164.24|161.44|164.24|161.44|163.94|161.14|0
1654836600000|2022-06-10 04:50:00|164.14|161.34|164.24|161.44|164.34|161.54|164.04|161.24|0
1654836900000|2022-06-10 04:55:00|164.23|161.43|164.23|161.43|164.33|161.53|164.04|161.24|0
1654837200000|2022-06-10 05:00:00|164.33|161.53|165.33|162.53|165.33|162.53|164.13|161.33|0
1654837500000|2022-06-10 05:05:00|165.43|162.63|164.83|162.03|165.62|162.82|164.83|162.03|0
1654837800000|2022-06-10 05:10:00|164.92|162.12|165.32|162.52|165.32|162.52|164.72|161.92|0
1654838100000|2022-06-10 05:15:00|165.27|162.47|167.94|165.14|168.15|165.35|165.27|162.47|0
1654838400000|2022-06-10 05:20:00|168.15|165.35|167.74|164.94|168.25|165.45|167.54|164.74|0
1654838700000|2022-06-10 05:25:00|167.84|165.04|167.89|165.09|167.94|165.14|167.34|164.54|0
1654839000000|2022-06-10 05:30:00|167.94|165.14|168.54|165.74|168.95|166.15|167.74|164.94|0
1654839300000|2022-06-10 05:35:00|168.44|165.64|168.54|165.74|168.84|166.04|168.24|165.44|0
1654839600000|2022-06-10 05:40:00|168.64|165.84|168.44|165.64|168.94|166.14|168.34|165.54|0
1654839900000|2022-06-10 05:45:00|168.34|165.54|167.33|164.53|168.34|165.54|167.23|164.43|0
1654840200000|2022-06-10 05:50:00|167.38|164.58|166.93|164.13|167.38|164.58|166.43|163.63|0
1654840500000|2022-06-10 05:55:00|167.03|164.23|166.92|164.12|167.43|164.63|166.82|164.02|0
1654840800000|2022-06-10 06:00:00|167.12|164.32|168.43|165.63|169.18|166.38|167.12|164.32|0
1654841100000|2022-06-10 06:05:00|168.37|165.57|168.73|165.93|168.83|166.03|167.52|164.72|0
1654841400000|2022-06-10 06:10:00|168.83|166.03|169.53|166.73|169.63|166.83|168.27|165.47|0
1654841700000|2022-06-10 06:15:00|169.43|166.63|168.72|165.92|169.58|166.78|168.62|165.82|0
1654842000000|2022-06-10 06:20:00|168.92|166.12|168.57|165.77|168.92|166.12|167.92|165.12|0
1654842300000|2022-06-10 06:25:00|168.52|165.72|169.12|166.32|169.32|166.52|167.91|165.11|0
1654842600000|2022-06-10 06:30:00|169.02|166.22|168.36|165.56|169.02|166.22|168.21|165.41|0
1654842900000|2022-06-10 06:35:00|168.31|165.51|167.61|164.81|168.41|165.61|167.51|164.71|0
1654843200000|2022-06-10 06:40:00|167.71|164.91|168.11|165.31|168.81|166.01|167.61|164.81|0
1654843500000|2022-06-10 06:45:00|168.21|165.41|167.5|164.7|168.51|165.71|167|164.2|0
1654843800000|2022-06-10 06:50:00|167.3|164.5|168.4|165.6|168.71|165.91|167.1|164.3|0
1654844100000|2022-06-10 06:55:00|168.3|165.5|168.6|165.8|168.91|166.11|167.6|164.8|0
1654844400000|2022-06-10 07:00:00|168.7|165.9|167.6|164.8|169.71|166.91|167.44|164.64|0
1654844700000|2022-06-10 07:05:00|167.3|164.9|164.7|162.3|167.9|165.5|164.7|162.3|0
1654845000000|2022-06-10 07:10:00|164.5|162.1|164.3|161.9|164.9|162.5|163.21|160.81|0
1654845300000|2022-06-10 07:15:00|164|161.6|164.3|161.9|165.59|163.19|163.55|161.15|0
1654845600000|2022-06-10 07:20:00|164|161.6|161.63|159.23|164.1|161.7|161.63|159.23|0
1654845900000|2022-06-10 07:25:00|161.73|159.33|161.04|158.64|164.97|162.57|160.95|158.55|0
1654846200000|2022-06-10 07:30:00|161.14|158.74|162.12|159.72|163.01|160.61|160.94|158.54|0
1654846500000|2022-06-10 07:35:00|162.42|160.02|164.69|162.29|164.69|162.29|162.42|160.02|0
1654846800000|2022-06-10 07:40:00|164.59|162.19|163.6|161.2|164.69|162.29|163.35|160.95|0
1654847100000|2022-06-10 07:45:00|163.2|160.8|161.92|159.52|165.48|163.08|161.92|159.52|0
1654847400000|2022-06-10 07:50:00|162.06|159.66|161.82|159.42|163.5|161.1|161.72|159.32|0
1654847700000|2022-06-10 07:55:00|161.96|159.56|161.14|158.74|164.28|161.88|161.14|158.74|0
1654848000000|2022-06-10 08:00:00|160.94|158.54|163.9|161.5|164.3|161.9|160.55|158.15|0
1654848300000|2022-06-10 08:05:00|164|161.6|165.19|162.79|165.59|163.19|163.2|160.8|0
1654848600000|2022-06-10 08:10:00|164.99|162.59|166.5|164.1|167.67|165.27|164.79|162.39|0
1654848900000|2022-06-10 08:15:00|166.6|164.2|166.8|164.4|167.4|165|166.1|163.7|0
1654849200000|2022-06-10 08:20:00|166.85|164.45|165.9|163.5|166.85|164.45|165.8|163.4|0
1654849500000|2022-06-10 08:25:00|165.8|163.4|166|163.6|167.1|164.7|165.2|162.8|0
1654849800000|2022-06-10 08:30:00|165.94|163.54|165.4|163|166.7|164.3|165.3|162.9|0
1654850100000|2022-06-10 08:35:00|165.3|162.9|165.29|162.89|165.3|162.9|163.8|161.4|0
1654850400000|2022-06-10 08:40:00|165.19|162.79|165.49|163.09|165.49|163.09|164.4|162|0
1654850700000|2022-06-10 08:45:00|165.39|162.99|166.09|163.69|166.69|164.29|165.19|162.79|0
1654851000000|2022-06-10 08:50:00|166.19|163.79|163.5|161.1|166.49|164.09|163.1|160.7|0
1654851300000|2022-06-10 08:55:00|163.4|161|163.68|161.28|164.42|162.02|163.1|160.7|0
1654851600000|2022-06-10 09:00:00|163.58|161.18|164.47|162.07|165.47|163.07|163.39|160.99|0
1654851900000|2022-06-10 09:05:00|164.57|162.17|164.57|162.17|165.47|163.07|164.47|162.07|0
1654852200000|2022-06-10 09:10:00|164.67|162.27|165.16|162.76|165.86|163.46|164.12|161.72|0
1654852500000|2022-06-10 09:15:00|165.26|162.86|164.61|162.21|166.06|163.66|164.57|162.17|0
1654852800000|2022-06-10 09:20:00|164.47|162.07|164.17|161.77|165.16|162.76|164.07|161.67|0
1654853100000|2022-06-10 09:25:00|164.27|161.87|165.36|162.96|165.56|163.16|163.67|161.27|0
1654853400000|2022-06-10 09:30:00|165.65|163.25|165.65|163.25|165.75|163.35|165.25|162.85|0
1654853700000|2022-06-10 09:35:00|165.55|163.15|164.9|162.5|165.75|163.35|164.21|161.81|0
1654854000000|2022-06-10 09:40:00|165.05|162.65|166.65|164.25|166.65|164.25|164.46|162.06|0
1654854300000|2022-06-10 09:45:00|166.55|164.15|164.25|161.85|166.75|164.35|164.15|161.75|0
1654854600000|2022-06-10 09:50:00|164.45|162.05|163.36|160.96|164.55|162.15|163.36|160.96|0
1654854900000|2022-06-10 09:55:00|163.26|160.86|163.8|161.4|163.9|161.5|163.06|160.66|0
1654855200000|2022-06-10 10:00:00|163.75|161.35|163.65|161.25|164.94|162.54|163.01|160.61|0
1654855500000|2022-06-10 10:05:00|163.46|161.06|162.96|160.56|163.9|161.5|162.47|160.07|0
1654855800000|2022-06-10 10:10:00|163.26|160.86|163.25|160.85|163.55|161.15|162.17|159.77|0
1654856100000|2022-06-10 10:15:00|163.35|160.95|162.86|160.46|164.04|161.64|162.86|160.46|0
1654856400000|2022-06-10 10:20:00|162.76|160.36|161.38|158.98|164.19|161.79|161.38|158.98|0
1654856700000|2022-06-10 10:25:00|161.58|159.18|160.99|158.59|161.77|159.37|160.79|158.39|0
1654857000000|2022-06-10 10:30:00|160.89|158.49|161.18|158.78|161.87|159.47|160.59|158.19|0
1654857300000|2022-06-10 10:35:00|161.08|158.68|161.96|159.56|162.26|159.86|161.08|158.68|0
1654857600000|2022-06-10 10:40:00|162.06|159.66|161.27|158.87|162.06|159.66|161.17|158.77|0
1654857900000|2022-06-10 10:45:00|161.17|158.77|161.17|158.77|162.16|159.76|161.12|158.72|0
1654858200000|2022-06-10 10:50:00|161.27|158.87|162.15|159.75|162.15|159.75|160.78|158.38|0
1654858500000|2022-06-10 10:55:00|162.05|159.65|162.44|160.04|162.44|160.04|160.48|158.08|0
1654858800000|2022-06-10 11:00:00|162.54|160.14|161.36|158.96|162.74|160.34|161.26|158.86|0
1654859100000|2022-06-10 11:05:00|161.41|159.01|163.23|160.83|163.43|161.03|161.36|158.96|0
1654859400000|2022-06-10 11:10:00|163.13|160.73|163.52|161.12|163.82|161.42|162.09|159.69|0
1654859700000|2022-06-10 11:15:00|163.33|160.93|161.94|159.54|163.33|160.93|161.94|159.54|0
1654860000000|2022-06-10 11:20:00|161.85|159.45|162.33|159.93|162.93|160.53|161.65|159.25|0
1654860300000|2022-06-10 11:25:00|162.43|160.03|162.83|160.43|163.02|160.62|161.94|159.54|0
1654860600000|2022-06-10 11:30:00|162.63|160.23|164.9|162.5|165.4|163|162.63|160.23|0
1654860900000|2022-06-10 11:35:00|164.8|162.4|165.22|162.82|166.5|164.1|164.5|162.1|0
1654861200000|2022-06-10 11:40:00|165.32|162.92|165.62|163.22|165.92|163.52|164.82|162.42|0
1654861500000|2022-06-10 11:45:00|165.72|163.32|165.22|162.82|166.16|163.76|164.82|162.42|0
1654861800000|2022-06-10 11:50:00|165.12|162.72|164.82|162.42|165.52|163.12|164.62|162.22|0
1654862100000|2022-06-10 11:55:00|164.72|162.32|164.12|161.72|165.61|163.21|164.12|161.72|0
1654862400000|2022-06-10 12:00:00|164.32|161.92|164.82|162.42|166.31|163.91|164.22|161.82|0
1654862700000|2022-06-10 12:05:00|164.91|162.51|166.2|163.8|166.41|164.01|164.86|162.46|0
1654863000000|2022-06-10 12:10:00|166.3|163.9|166.7|164.3|166.8|164.4|165.81|163.41|0
1654863300000|2022-06-10 12:15:00|166.6|164.2|166.3|163.9|166.9|164.5|166|163.6|0
1654863600000|2022-06-10 12:20:00|166.55|164.15|166.3|163.9|166.6|164.2|165.7|163.3|0
1654863900000|2022-06-10 12:25:00|166.45|164.05|166.04|163.64|168.2|165.8|165.75|163.35|0
1654864200000|2022-06-10 12:30:00|161.85|159.45|144.08|141.68|161.85|159.45|142.45|140.05|0
1654864500000|2022-06-10 12:35:00|143.4|141|148.73|146.33|149.53|147.13|142.22|139.82|0
1654864800000|2022-06-10 12:40:00|148.92|146.52|146.97|144.57|152.68|150.28|146.97|144.57|0
1654865100000|2022-06-10 12:45:00|147.16|144.76|144.58|142.18|149.39|146.99|144.58|142.18|0
1654865400000|2022-06-10 12:50:00|144.44|142.04|144.03|141.63|144.67|142.27|142.03|139.63|0
1654865700000|2022-06-10 12:55:00|143.48|141.08|139.04|136.64|143.76|141.36|136.96|134.56|0
1654866000000|2022-06-10 13:00:00|139.08|136.68|143.41|141.01|144.23|141.83|137.89|135.49|0
1654866300000|2022-06-10 13:05:00|143.23|140.83|139.98|137.58|143.87|141.47|139.62|137.22|0
1654866600000|2022-06-10 13:10:00|140.07|137.67|140.25|137.85|141.6|139.2|139.4|137|0
1654866900000|2022-06-10 13:15:00|139.8|137.4|138.06|135.66|140.87|138.47|138.06|135.66|0
1654867200000|2022-06-10 13:20:00|138.19|135.79|135.72|133.32|139.89|137.49|134.97|132.57|0
1654867500000|2022-06-10 13:25:00|135.45|133.05|138.28|135.88|138.28|135.88|135.14|132.74|0
1654867800000|2022-06-10 13:30:00|138.36|135.96|133.1|130.7|141.23|138.83|132.4|130|0
1654868100000|2022-06-10 13:35:00|133.27|130.87|135.54|133.14|137.03|134.63|131.44|129.04|0
1654868400000|2022-06-10 13:40:00|135.36|132.96|138.71|136.31|138.71|136.31|135.01|132.61|0
1654868700000|2022-06-10 13:45:00|138.89|136.49|136.94|134.54|139.87|137.47|136.06|133.66|0
1654869000000|2022-06-10 13:50:00|136.37|133.97|133.36|130.96|137.56|135.16|133.1|130.7|0
1654869300000|2022-06-10 13:55:00|133.4|131|133.74|131.34|134.92|132.52|132.06|129.66|0
1654869600000|2022-06-10 14:00:00|132.53|130.13|127.38|124.98|132.53|130.13|126.46|124.06|0
1654869900000|2022-06-10 14:05:00|127.21|124.81|126.02|123.62|128.8|126.4|125.22|122.82|0
1654870200000|2022-06-10 14:10:00|125.86|123.46|126.09|123.69|126.78|124.38|124.26|121.86|0
1654870500000|2022-06-10 14:15:00|125.84|123.44|123.98|121.58|126.05|123.65|123.36|120.96|0
1654870800000|2022-06-10 14:20:00|123.82|121.42|122.74|120.34|124.31|121.91|121.84|119.44|0
1654871100000|2022-06-10 14:25:00|122.5|120.1|122.57|120.17|124.56|122.16|121.71|119.31|0
1654871400000|2022-06-10 14:30:00|122.32|119.92|125.5|123.1|125.5|123.1|122.16|119.76|0
1654871700000|2022-06-10 14:35:00|125.21|122.81|127.55|125.15|127.64|125.24|124.96|122.56|0
1654872000000|2022-06-10 14:40:00|127.26|124.86|128.82|126.42|128.82|126.42|125.62|123.22|0
1654872300000|2022-06-10 14:45:00|128.23|125.83|127.38|124.98|128.73|126.33|126.41|124.01|0
1654872600000|2022-06-10 14:50:00|127.46|125.06|128.39|125.99|129.28|126.88|127.21|124.81|0
1654872900000|2022-06-10 14:55:00|128.65|126.25|124.37|121.97|128.82|126.42|124.37|121.97|0
1654873200000|2022-06-10 15:00:00|124.21|121.81|126.1|123.7|126.97|124.57|123.55|121.15|0
1654873500000|2022-06-10 15:05:00|126.01|123.61|125.76|123.36|126.09|123.69|124.52|122.12|0
1654873800000|2022-06-10 15:10:00|125.8|123.4|125.68|123.28|127.09|124.69|124.93|122.53|0
1654874100000|2022-06-10 15:15:00|125.76|123.36|127.79|125.39|128.05|125.65|124.76|122.36|0
1654874400000|2022-06-10 15:20:00|128.13|125.73|126.04|123.64|128.97|126.57|125.95|123.55|0
1654874700000|2022-06-10 15:25:00|125.87|123.47|125.37|122.97|126.29|123.89|124.38|121.98|0
1654875000000|2022-06-10 15:30:00|124.79|122.39|124.87|122.47|125.54|123.14|123.72|121.32|0
1654875300000|2022-06-10 15:35:00|125.04|122.64|124.9|122.5|125.04|122.64|123.72|121.32|0
1654875600000|2022-06-10 15:40:00|124.49|122.09|125.99|123.59|126.03|123.63|123.31|120.91|0
1654875900000|2022-06-10 15:45:00|125.78|123.38|123.88|121.48|126.86|124.46|123.88|121.48|0
1654876200000|2022-06-10 15:50:00|123.71|121.31|124.45|122.05|125.36|122.96|123.39|120.99|0
1654876500000|2022-06-10 15:55:00|124.54|122.14|127.11|124.71|127.69|125.29|123.96|121.56|0
1654876800000|2022-06-10 16:00:00|127.02|124.62|127.52|125.12|128.45|126.05|126.61|124.21|0
1654877100000|2022-06-10 16:05:00|127.36|124.96|129.29|126.89|129.88|127.48|127.36|124.96|0
1654877400000|2022-06-10 16:10:00|129.2|126.8|126.35|123.95|129.2|126.8|126.18|123.78|0
1654877700000|2022-06-10 16:15:00|126.02|123.62|125.52|123.12|126.52|124.12|124.77|122.37|0
1654878000000|2022-06-10 16:20:00|125.43|123.03|125.6|123.2|127.1|124.7|125.35|122.95|0
1654878300000|2022-06-10 16:25:00|125.51|123.11|126.72|124.32|126.72|124.32|124.77|122.37|0
1654878600000|2022-06-10 16:30:00|126.59|124.19|125.93|123.53|127.76|125.36|125.43|123.03|0
1654878900000|2022-06-10 16:35:00|125.68|123.28|126.92|124.52|127.17|124.77|125.51|123.11|0
1654879200000|2022-06-10 16:40:00|127.01|124.61|127.34|124.94|128.43|126.03|126.26|123.86|0
1654879500000|2022-06-10 16:45:00|127.51|125.11|126.25|123.85|127.84|125.44|125.75|123.35|0
1654879800000|2022-06-10 16:50:00|125.92|123.52|124.51|122.11|126|123.6|124.35|121.95|0
1654880100000|2022-06-10 16:55:00|124.43|122.03|125.5|123.1|125.75|123.35|123.85|121.45|0
1654880400000|2022-06-10 17:00:00|125.42|123.02|124.67|122.27|125.92|123.52|123.68|121.28|0
1654880700000|2022-06-10 17:05:00|124.34|121.94|125|122.6|125.17|122.77|123.44|121.04|0
1654881000000|2022-06-10 17:10:00|125.08|122.68|124.17|121.77|125.58|123.18|123.43|121.03|0
1654881300000|2022-06-10 17:15:00|123.93|121.53|126.57|124.17|126.66|124.26|123.68|121.28|0
1654881600000|2022-06-10 17:20:00|126.49|124.09|125.63|123.23|127.24|124.84|125.38|122.98|0
1654881900000|2022-06-10 17:25:00|125.71|123.31|127.72|125.32|127.72|125.32|125.46|123.06|0
1654882200000|2022-06-10 17:30:00|127.3|124.9|125.62|123.22|127.38|124.98|124.55|122.15|0
1654882500000|2022-06-10 17:35:00|125.71|123.31|128.56|126.16|128.56|126.16|125.71|123.31|0
1654882800000|2022-06-10 17:40:00|128.64|126.24|127.88|125.48|128.72|126.32|127.12|124.72|0
1654883100000|2022-06-10 17:45:00|127.96|125.56|130.59|128.19|130.76|128.36|127.29|124.89|0
1654883400000|2022-06-10 17:50:00|130.84|128.44|128.8|126.4|131.96|129.56|128.72|126.32|0
1654883700000|2022-06-10 17:55:00|128.46|126.06|127.87|125.47|128.63|126.23|126.95|124.55|0
1654884000000|2022-06-10 18:00:00|127.96|125.56|125.78|123.38|128.13|125.73|125.53|123.13|0
1654884300000|2022-06-10 18:05:00|125.61|123.21|127.2|124.8|127.79|125.39|125.53|123.13|0
1654884600000|2022-06-10 18:10:00|127.45|125.05|125.66|123.26|127.95|125.55|125.41|123.01|0
1654884900000|2022-06-10 18:15:00|125.75|123.35|128.35|125.95|128.86|126.46|125.08|122.68|0
1654885200000|2022-06-10 18:20:00|128.27|125.87|129.79|127.39|130.39|127.99|128.27|125.87|0
1654885500000|2022-06-10 18:25:00|130.05|127.65|127.5|125.1|130.05|127.65|126.66|124.26|0
1654885800000|2022-06-10 18:30:00|127.59|125.19|129.83|127.43|130.96|128.56|127.59|125.19|0
1654886100000|2022-06-10 18:35:00|129.75|127.35|128.39|125.99|129.75|127.35|128.22|125.82|0
1654886400000|2022-06-10 18:40:00|128.22|125.82|127.54|125.14|128.39|125.99|126.45|124.05|0
1654886700000|2022-06-10 18:45:00|127.46|125.06|130.76|128.36|131.12|128.72|127.38|124.98|0
1654887000000|2022-06-10 18:50:00|130.59|128.19|131.06|128.66|131.06|128.66|129.4|127|0
1654887300000|2022-06-10 18:55:00|131.19|128.79|132.74|130.34|133.52|131.12|130.55|128.15|0
1654887600000|2022-06-10 19:00:00|132.82|130.42|129.35|126.95|133.86|131.46|128.97|126.57|0
1654887900000|2022-06-10 19:05:00|129.22|126.82|129.05|126.65|129.65|127.25|127.62|125.22|0
1654888200000|2022-06-10 19:10:00|128.97|126.57|129.97|127.57|131.1|128.7|128.71|126.31|0
1654888500000|2022-06-10 19:15:00|129.71|127.31|131.94|129.54|132.2|129.8|129.63|127.23|0
1654888800000|2022-06-10 19:20:00|132.11|129.71|131.42|129.02|132.11|129.71|128.1|125.7|0
1654889100000|2022-06-10 19:25:00|131.77|129.37|132.82|130.42|135.52|133.12|131.77|129.37|0
1654889400000|2022-06-10 19:30:00|132.73|130.33|130.66|128.26|132.82|130.42|130.15|127.75|0
1654889700000|2022-06-10 19:35:00|130.58|128.18|131.86|129.46|133.68|131.28|129.72|127.32|0
1654890000000|2022-06-10 19:40:00|131.69|129.29|128.28|125.88|132.64|130.24|127.52|125.12|0
1654890300000|2022-06-10 19:45:00|128.32|125.92|124.59|122.19|128.61|126.21|124.42|122.02|0
1654890600000|2022-06-10 19:50:00|124.26|121.86|124.67|122.27|127.01|124.61|123.21|120.81|0
1654890900000|2022-06-10 19:55:00|124.76|122.36|120.24|117.84|125.59|123.19|120.24|117.84|0
1654891200000|2022-06-10 20:00:00|120.28|117.88|120.74|118.34|121.26|118.86|117.98|115.58|0
1654891500000|2022-06-10 20:05:00|120.82|118.42|120.41|118.01|120.9|118.5|119.96|117.56|0
1654891800000|2022-06-10 20:10:00|120.49|118.09|123.18|120.78|124.2|121.8|120.12|117.72|0
1655103900000|2022-06-13 07:05:00|102.49|100.09|104.81|102.41|105.07|102.67|102.42|100.02|0
1655104200000|2022-06-13 07:10:00|104.67|102.27|102.41|100.01|104.67|102.27|101.76|99.36|0
1655104500000|2022-06-13 07:15:00|101.91|99.51|101.19|98.79|102.85|100.45|101.15|98.75|0
1655104800000|2022-06-13 07:20:00|101.51|99.11|103.35|100.95|103.46|101.06|101.23|98.83|0
1655105100000|2022-06-13 07:25:00|103.31|100.91|101.65|99.25|103.53|101.13|101.19|98.79|0
1655105400000|2022-06-13 07:30:00|101.76|99.36|99.23|96.83|101.76|99.36|99.09|96.69|0
1655105700000|2022-06-13 07:35:00|99.37|96.97|99.26|96.86|101.54|99.14|99.02|96.62|0
1655106000000|2022-06-13 07:40:00|99.47|97.07|98.59|96.19|100.01|97.61|98.52|96.12|0
1655106300000|2022-06-13 07:45:00|98.73|96.33|100.32|97.92|100.64|98.24|98.49|96.09|0
1655106600000|2022-06-13 07:50:00|100.29|97.89|100.21|97.81|101.46|99.06|100|97.6|0
1655106900000|2022-06-13 07:55:00|99.93|97.53|99.22|96.82|100.57|98.17|98.97|96.57|0
1655107200000|2022-06-13 08:00:00|98.94|96.54|97.01|94.61|99.08|96.68|96.98|94.58|0
1655107500000|2022-06-13 08:05:00|97.05|94.65|97.53|95.13|97.88|95.48|96.77|94.37|0
1655107800000|2022-06-13 08:10:00|97.57|95.17|96.68|94.28|98.77|96.37|96.64|94.24|0
1655108100000|2022-06-13 08:15:00|96.64|94.24|94.51|92.11|97.13|94.73|94.18|91.78|0
1655108400000|2022-06-13 08:20:00|94.62|92.22|94.44|92.04|95.4|93|94.41|92.01|0
1655108700000|2022-06-13 08:25:00|94.38|91.98|94.85|92.45|95.6|93.2|94.34|91.94|0
1655109000000|2022-06-13 08:30:00|94.72|92.32|97.19|94.79|97.19|94.79|94.44|92.04|0
1655109300000|2022-06-13 08:35:00|97.12|94.72|96.6|94.2|97.26|94.86|95.6|93.2|0
1655109600000|2022-06-13 08:40:00|96.53|94.13|97.12|94.72|98.02|95.62|95.87|93.47|0
1655109900000|2022-06-13 08:45:00|96.77|94.37|95.87|93.47|97.05|94.65|95.53|93.13|0
1655110200000|2022-06-13 08:50:00|95.9|93.5|96.03|93.63|96.49|94.09|93.33|90.93|0
1655110500000|2022-06-13 08:55:00|96.13|93.73|95.03|92.63|96.37|93.97|95|92.6|0
1655110800000|2022-06-13 09:00:00|94.93|92.53|96.72|94.32|96.72|94.32|94.66|92.26|0
1655111100000|2022-06-13 09:05:00|96.68|94.28|96.99|94.59|97.06|94.66|95.61|93.21|0
1655111400000|2022-06-13 09:10:00|96.85|94.45|96.3|93.9|96.99|94.59|96.02|93.62|0
1655111700000|2022-06-13 09:15:00|96.23|93.83|96.85|94.45|97.13|94.73|95.44|93.04|0
1655112000000|2022-06-13 09:20:00|96.92|94.52|96.33|93.93|98.59|96.19|96.16|93.76|0
1655112300000|2022-06-13 09:25:00|96.36|93.96|96.29|93.89|96.91|94.51|96.05|93.65|0
1655112600000|2022-06-13 09:30:00|96.36|93.96|95.95|93.55|96.77|94.37|95.67|93.27|0
1655112900000|2022-06-13 09:35:00|96.43|94.03|95.81|93.41|96.63|94.23|94.99|92.59|0
1655113200000|2022-06-13 09:40:00|95.94|93.54|95.6|93.2|96.49|94.09|94.57|92.17|0
1655113500000|2022-06-13 09:45:00|95.74|93.34|96.56|94.16|96.8|94.4|95.32|92.92|0
1655113800000|2022-06-13 09:50:00|96.49|94.09|95.8|93.4|96.59|94.19|95.66|93.26|0
1655114100000|2022-06-13 09:55:00|95.66|93.26|96.83|94.43|97.39|94.99|95.11|92.71|0
1655114400000|2022-06-13 10:00:00|97.04|94.64|96.83|94.43|97.67|95.27|96.21|93.81|0
1655114700000|2022-06-13 10:05:00|96.76|94.36|98.29|95.89|98.29|95.89|96.55|94.15|0
1655115000000|2022-06-13 10:10:00|98.36|95.96|99.02|96.62|99.23|96.83|98.08|95.68|0
1655115300000|2022-06-13 10:15:00|98.92|96.52|97.69|95.29|98.92|96.52|97.31|94.91|0
1655115600000|2022-06-13 10:20:00|97.66|95.26|97.31|94.91|98.21|95.81|96.93|94.53|0
1655115900000|2022-06-13 10:25:00|97.03|94.63|97.55|95.15|98.21|95.81|97.03|94.63|0
1655116200000|2022-06-13 10:30:00|97.58|95.18|99.12|96.72|99.23|96.83|97.24|94.84|0
1655116500000|2022-06-13 10:35:00|99.16|96.76|98.21|95.81|99.47|97.07|97.82|95.42|0
1655116800000|2022-06-13 10:40:00|98.17|95.77|99.33|96.93|99.47|97.07|98.07|95.67|0
1655117100000|2022-06-13 10:45:00|99.26|96.86|98.27|95.87|99.4|97|97.89|95.49|0
1655117400000|2022-06-13 10:50:00|98.2|95.8|99.25|96.85|99.4|97|97.86|95.46|0
1655117700000|2022-06-13 10:55:00|99.29|96.89|98.37|95.97|99.47|97.07|98.09|95.69|0
1655118000000|2022-06-13 11:00:00|98.83|96.43|99.99|97.59|100.31|97.91|98.76|96.36|0
1655118300000|2022-06-13 11:05:00|100.03|97.63|98.55|96.15|100.38|97.98|98.34|95.94|0
1655118600000|2022-06-13 11:10:00|98.62|96.22|98.13|95.73|98.62|96.22|97.46|95.06|0
1655118900000|2022-06-13 11:15:00|98.06|95.66|97.98|95.58|99.14|96.74|97.77|95.37|0
1655119200000|2022-06-13 11:20:00|97.77|95.37|96.87|94.47|98.12|95.72|96.73|94.33|0
1655119500000|2022-06-13 11:25:00|97.01|94.61|97.91|95.51|98.61|96.21|96.59|94.19|0
1655119800000|2022-06-13 11:30:00|97.98|95.58|96.94|94.54|98.82|96.42|96.8|94.4|0
1655120100000|2022-06-13 11:35:00|96.97|94.57|97.87|95.47|98.4|96|96.73|94.33|0
1655120400000|2022-06-13 11:40:00|97.94|95.54|95.97|93.57|98.15|95.75|95.97|93.57|0
1655120700000|2022-06-13 11:45:00|96.03|93.63|95.55|93.15|96.48|94.08|95.55|93.15|0
1655121000000|2022-06-13 11:50:00|95.62|93.22|95.86|93.46|96.03|93.63|95.07|92.67|0
1655121300000|2022-06-13 11:55:00|95.93|93.53|95.34|92.94|96.03|93.63|95.14|92.74|0
1655121600000|2022-06-13 12:00:00|95.41|93.01|97.39|94.99|98.19|95.79|95.41|93.01|0
1655121900000|2022-06-13 12:05:00|97.35|94.95|97.7|95.3|98.18|95.78|96.56|94.16|0
1655122200000|2022-06-13 12:10:00|97.77|95.37|99.87|97.47|99.87|97.47|97.52|95.12|0
1655122500000|2022-06-13 12:15:00|99.76|97.36|99.62|97.22|101.13|98.73|97.59|95.19|0
1655122800000|2022-06-13 12:20:00|99.69|97.29|100.47|98.07|100.68|98.28|99.55|97.15|0
1655123100000|2022-06-13 12:25:00|100.32|97.92|99.9|97.5|100.61|98.21|99.55|97.15|0
1655123400000|2022-06-13 12:30:00|99.83|97.43|99.47|97.07|100.61|98.21|99.47|97.07|0
1655123700000|2022-06-13 12:35:00|99.4|97|98.63|96.23|99.61|97.21|98.07|95.67|0
1655124000000|2022-06-13 12:40:00|98.42|96.02|97.79|95.39|98.91|96.51|97.2|94.8|0
1655124300000|2022-06-13 12:45:00|97.72|95.32|97.17|94.77|98.07|95.67|96.75|94.35|0
1655124600000|2022-06-13 12:50:00|97.24|94.84|96.96|94.56|98.21|95.81|96.82|94.42|0
1655124900000|2022-06-13 12:55:00|97.03|94.63|96.26|93.86|97.58|95.18|96.13|93.73|0
1655125200000|2022-06-13 13:00:00|96.19|93.79|95.78|93.38|96.19|93.79|95.44|93.04|0
1655125500000|2022-06-13 13:05:00|95.85|93.45|95.98|93.58|96.47|94.07|95.4|93|0
1655125800000|2022-06-13 13:10:00|95.85|93.45|97.3|94.9|97.51|95.11|95.49|93.09|0
1655126100000|2022-06-13 13:15:00|97.37|94.97|96.33|93.93|97.72|95.32|96.33|93.93|0
1655126400000|2022-06-13 13:20:00|96.26|93.86|95.37|92.97|96.33|93.93|95.23|92.83|0
1655126700000|2022-06-13 13:25:00|95.44|93.04|94.62|92.22|95.85|93.45|94.55|92.15|0
1655127000000|2022-06-13 13:30:00|94.34|91.94|98.41|96.01|99.57|97.17|94.34|91.94|0
1655127300000|2022-06-13 13:35:00|98.27|95.87|95.77|93.37|99.6|97.2|95.77|93.37|0
1655127600000|2022-06-13 13:40:00|95.5|93.1|96.12|93.72|96.46|94.06|92.72|90.32|0
1655127900000|2022-06-13 13:45:00|95.67|93.27|94.54|92.14|98.55|96.15|94.3|91.9|0
1655128200000|2022-06-13 13:50:00|94.47|92.07|94.81|92.41|96.25|93.85|94.06|91.66|0
1655128500000|2022-06-13 13:55:00|94.78|92.38|94.61|92.21|96.39|93.99|94.37|91.97|0
1655128800000|2022-06-13 14:00:00|94.84|92.44|93.62|91.22|97.11|94.71|85.74|83.34|0
1655129100000|2022-06-13 14:05:00|93.48|91.08|93.68|91.28|96.04|93.64|93.14|90.74|0
1655129400000|2022-06-13 14:10:00|93.61|91.21|90.85|88.45|94.56|92.16|90.19|87.79|0
1655129700000|2022-06-13 14:15:00|90.75|88.35|88.39|85.99|90.75|88.35|87.61|85.21|0
1655130000000|2022-06-13 14:20:00|88.13|85.73|87.22|84.82|89.5|87.1|87.22|84.82|0
1655130300000|2022-06-13 14:25:00|87.16|84.76|89.29|86.89|89.62|87.22|86.77|84.37|0
1655130600000|2022-06-13 14:30:00|89.16|86.76|88.35|85.95|89.68|87.28|86.55|84.15|0
1655130900000|2022-06-13 14:35:00|88.22|85.82|88.35|85.95|89.59|87.19|88.09|85.69|0
1655131200000|2022-06-13 14:40:00|88.09|85.69|85.08|82.68|88.09|85.69|84.67|82.27|0
1655131500000|2022-06-13 14:45:00|85.02|82.62|83.9|81.5|85.3|82.9|83.63|81.23|0
1655131800000|2022-06-13 14:50:00|83.83|81.43|85.01|82.61|85.32|82.92|83.58|81.18|0
1655132100000|2022-06-13 14:55:00|85.07|82.67|84.75|82.35|85.96|83.56|84.5|82.1|0
1655132400000|2022-06-13 15:00:00|85.01|82.61|83|80.6|85.07|82.67|82.57|80.17|0
1655132700000|2022-06-13 15:05:00|82.94|80.54|82.39|79.99|83.31|80.91|82.39|79.99|0
1655133000000|2022-06-13 15:10:00|82.26|79.86|84.13|81.73|84.19|81.79|81.59|79.19|0
1655133300000|2022-06-13 15:15:00|83.94|81.54|86.8|84.4|86.93|84.53|83.94|81.54|0
1655133600000|2022-06-13 15:20:00|86.67|84.27|89.7|87.3|89.7|87.3|86.35|83.95|0
1655133900000|2022-06-13 15:25:00|89.89|87.49|87.04|84.64|90.16|87.76|86.78|84.38|0
1655134200000|2022-06-13 15:30:00|86.97|84.57|87.42|85.02|88.14|85.74|85.34|82.94|0
1655134500000|2022-06-13 15:35:00|87.04|84.64|90.23|87.83|90.23|87.83|87.04|84.64|0
1655134800000|2022-06-13 15:40:00|90.3|87.9|91.09|88.69|91.96|89.56|89.21|86.81|0
1655135100000|2022-06-13 15:45:00|91.16|88.76|90.02|87.62|91.36|88.96|88.71|86.31|0
1655135400000|2022-06-13 15:50:00|90.05|87.65|87.47|85.07|90.88|88.48|87.34|84.94|0
1655135700000|2022-06-13 15:55:00|87.54|85.14|89.42|87.02|89.56|87.16|87.47|85.07|0
1655136000000|2022-06-13 16:00:00|89.1|86.7|90.85|88.45|91.31|88.91|88.2|85.8|0
1655136300000|2022-06-13 16:05:00|91.04|88.64|91.84|89.44|93.65|91.25|89.86|87.46|0
1655136600000|2022-06-13 16:10:00|91.37|88.97|92.84|90.44|94.67|92.27|90.84|88.44|0
1655136900000|2022-06-13 16:15:00|92.97|90.57|92.6|90.2|94.12|91.72|91.44|89.04|0
1655137200000|2022-06-13 16:20:00|92.64|90.24|92.7|90.3|94.32|91.92|91.97|89.57|0
1655137500000|2022-06-13 16:25:00|92.67|90.27|93.1|90.7|94.25|91.85|92.37|89.97|0
1655137800000|2022-06-13 16:30:00|92.77|90.37|96.23|93.83|96.99|94.59|92.03|89.63|0
1655138100000|2022-06-13 16:35:00|96.02|93.62|96.57|94.17|97.84|95.44|95.65|93.25|0
1655138400000|2022-06-13 16:40:00|96.78|94.38|93.64|91.24|96.78|94.38|93.37|90.97|0
1655138700000|2022-06-13 16:45:00|93.44|91.04|92.89|90.49|94.25|91.85|92.76|90.36|0
1655139000000|2022-06-13 16:50:00|92.69|90.29|91.42|89.02|94.11|91.71|91.29|88.89|0
1655139300000|2022-06-13 16:55:00|91.29|88.89|89.93|87.53|92.02|89.62|89.7|87.3|0
1655139600000|2022-06-13 17:00:00|89.96|87.56|88.86|85.98|89.96|87.56|86.36|83.48|0
1655139900000|2022-06-13 17:05:00|88.66|85.78|89.57|86.69|89.57|86.69|88.14|85.26|0
1655140200000|2022-06-13 17:10:00|89.51|86.63|89.57|86.69|89.57|86.69|88.27|85.39|0
1655140500000|2022-06-13 17:15:00|89.44|86.56|89.5|86.62|89.9|87.02|88.85|85.97|0
1655140800000|2022-06-13 17:20:00|89.05|86.17|88.78|85.9|89.53|86.65|88.2|85.32|0
1655141100000|2022-06-13 17:25:00|88.98|86.1|88.46|85.58|89.3|86.42|87.36|84.48|0
1655141400000|2022-06-13 17:30:00|88.26|85.38|87.29|84.41|89.24|86.36|87.16|84.28|0
1655141700000|2022-06-13 17:35:00|87.23|84.35|89.43|86.55|89.43|86.55|87.04|84.16|0
1655142000000|2022-06-13 17:40:00|89.36|86.48|92.67|89.79|92.67|89.79|89.36|86.48|0
1655142300000|2022-06-13 17:45:00|92.74|89.86|93.82|90.94|95.53|92.65|92.27|89.39|0
1655142600000|2022-06-13 17:50:00|93.75|90.87|91.73|88.85|94.36|91.48|91.14|88.26|0
1655142900000|2022-06-13 17:55:00|92.34|89.46|92.74|89.86|93.34|90.46|91.93|89.05|0
1655143200000|2022-06-13 18:00:00|92.67|89.79|90.43|88.03|92.74|89.86|89.83|87.43|0
1655143500000|2022-06-13 18:05:00|90.36|87.96|88.91|86.51|90.68|88.28|88.52|86.12|0
1655143800000|2022-06-13 18:10:00|88.78|86.38|87.68|85.28|89.43|87.03|87.55|85.15|0
1655144100000|2022-06-13 18:15:00|87.59|84.71|89.21|86.33|89.54|86.66|87.59|84.71|0
1655144400000|2022-06-13 18:20:00|89.28|86.4|89.02|86.14|90.59|87.71|88.89|86.01|0
1655144700000|2022-06-13 18:25:00|88.95|86.07|89.01|86.13|90|87.12|88.76|85.88|0
1655145000000|2022-06-13 18:30:00|88.82|85.94|88.56|85.68|89.34|86.46|86.43|83.55|0
1655145300000|2022-06-13 18:35:00|88.49|85.61|91.09|88.21|91.78|88.9|88.36|85.48|0
1655145600000|2022-06-13 18:40:00|91.35|88.47|91.22|88.34|92.75|89.87|90.3|87.42|0
1655145900000|2022-06-13 18:45:00|91.48|88.6|90.89|88.01|92.35|89.47|90.03|87.15|0
1655146200000|2022-06-13 18:50:00|90.69|87.81|89.51|86.63|90.69|87.81|88.98|86.1|0
1655146500000|2022-06-13 18:55:00|89.18|86.3|87.49|84.61|89.18|86.3|86.98|84.1|0
1655146800000|2022-06-13 19:00:00|87.17|84.29|88.78|85.9|89.37|86.49|85.89|83.01|0
1655147100000|2022-06-13 19:05:00|88.59|85.71|86.98|84.1|89.43|86.55|86.72|83.84|0
1655147400000|2022-06-13 19:10:00|86.92|84.04|85.77|82.89|86.98|84.1|85.33|82.45|0
1655147700000|2022-06-13 19:15:00|85.58|82.7|86.72|83.84|90.81|87.93|84.32|81.44|0
1655148000000|2022-06-13 19:20:00|86.4|83.52|85.64|82.76|87.81|84.93|83.87|80.99|0
1655148300000|2022-06-13 19:25:00|85.45|82.57|84.07|81.19|86.34|83.46|84.07|81.19|0
1655148600000|2022-06-13 19:30:00|84.1|81.22|83.2|80.32|84.51|81.63|82.1|79.22|0
1655148900000|2022-06-13 19:35:00|83.33|80.45|82.59|79.71|85.77|82.89|82.43|79.55|0
1655149200000|2022-06-13 19:40:00|82.68|79.8|84.04|81.16|84.78|81.9|81.3|78.42|0
1655149500000|2022-06-13 19:45:00|83.98|81.1|84.56|81.68|86.19|83.31|83.73|80.85|0
1655149800000|2022-06-13 19:50:00|84.5|81.62|84.74|81.86|84.93|82.05|82.07|79.19|0
1655150100000|2022-06-13 19:55:00|84.99|82.11|84.57|81.69|86.56|83.68|82.96|80.08|0
1655150400000|2022-06-13 20:00:00|84.2|81.32|84.45|81.57|84.45|81.57|82.16|79.28|0
1655150700000|2022-06-13 20:05:00|84.39|81.51|85.24|82.84|85.33|82.87|84.23|81.35|0
1655151000000|2022-06-13 20:10:00|85.27|82.87|84.71|82.31|86.41|84.01|84.64|82.24|0
1655151300000|2022-06-13 20:15:00|85.09|82.29|84.78|81.98|85.69|82.89|84.31|81.51|0
1655151600000|2022-06-13 20:20:00|84.72|81.92|83.72|80.92|84.84|82.04|83.65|80.85|0
1655151900000|2022-06-13 20:25:00|83.65|80.85|84.4|81.6|84.59|81.79|83.53|80.73|0
1655152200000|2022-06-13 20:30:00|84.46|81.66|85.05|82.25|85.34|82.54|84.46|81.66|0
1655152500000|2022-06-13 20:35:00|84.99|82.19|85.78|82.98|85.9|83.1|84.65|81.85|0
1655152800000|2022-06-13 20:40:00|85.71|82.91|85.78|82.98|86.03|83.23|85.43|82.63|0
1655153100000|2022-06-13 20:45:00|85.84|83.04|85.4|82.6|86.12|83.32|85.33|82.53|0
1655153400000|2022-06-13 20:50:00|85.36|82.56|85.55|82.75|85.68|82.88|84.92|82.12|0
1655153700000|2022-06-13 20:55:00|85.61|82.81|85.36|82.56|85.71|82.91|84.73|81.93|0
1655154000000|2022-06-13 21:00:00|85.35|82.55|85.21|82.41|85.45|82.65|85.17|82.37|0
1655154300000|2022-06-13 21:05:00|85.19|82.39|85.31|82.51|85.39|82.59|85.19|82.39|0
1655154600000|2022-06-13 21:10:00|85.23|82.43|85.16|82.36|85.35|82.55|85.1|82.3|0
1655154900000|2022-06-13 21:15:00|85.2|82.4|85.32|82.52|85.37|82.57|85.2|82.4|0
1655155200000|2022-06-13 21:20:00|85.3|82.5|85.63|82.83|85.63|82.83|85.25|82.45|0
1655155500000|2022-06-13 21:25:00|85.66|82.86|85.6|82.8|85.76|82.96|85.55|82.75|0
1655155800000|2022-06-13 21:30:00|85.62|82.82|85.65|82.85|85.82|83.02|85.6|82.8|0
1655156100000|2022-06-13 21:35:00|85.7|82.9|85.78|82.98|85.85|83.05|85.69|82.89|0
1655156400000|2022-06-13 21:40:00|85.76|82.96|85.6|82.8|85.76|82.96|85.57|82.77|0
1655156700000|2022-06-13 21:45:00|85.65|82.85|85.49|82.69|85.66|82.86|85.46|82.66|0
1655157000000|2022-06-13 21:50:00|85.55|82.75|85.6|82.8|85.72|82.92|85.46|82.66|0
1655157300000|2022-06-13 21:55:00|85.57|82.77|85.69|82.89|85.8|83|85.49|82.69|0
1655157600000|2022-06-13 22:00:00|85.78|82.98|86.63|83.83|87.34|84.54|85.78|82.98|0
1655157900000|2022-06-13 22:05:00|86.7|83.9|87.66|84.86|87.66|84.86|86.7|83.9|0
1655158200000|2022-06-13 22:10:00|87.59|84.79|87.72|84.92|87.85|85.05|87.46|84.66|0
1655158500000|2022-06-13 22:15:00|87.65|84.85|88.17|85.37|88.23|85.43|87.65|84.85|0
1655158800000|2022-06-13 22:20:00|88.2|85.4|88.07|85.27|88.29|85.49|87.65|84.85|0
1655159100000|2022-06-13 22:25:00|88.1|85.3|88.16|85.36|88.16|85.36|87.84|85.04|0
1655159400000|2022-06-13 22:30:00|88.13|85.33|87.77|84.97|88.23|85.43|87.65|84.85|0
1655159700000|2022-06-13 22:35:00|87.65|84.85|87.71|84.91|87.71|84.91|87.52|84.72|0
1655160000000|2022-06-13 22:40:00|87.67|84.87|87.42|84.62|87.77|84.97|87.26|84.46|0
1655160300000|2022-06-13 22:45:00|87.39|84.59|87.32|84.52|87.39|84.59|87.1|84.3|0
1655160600000|2022-06-13 22:50:00|87.26|84.46|87.25|84.45|87.29|84.49|86.94|84.14|0
1655160900000|2022-06-13 22:55:00|87.29|84.49|87|84.2|87.54|84.74|87|84.2|0
1655161200000|2022-06-13 23:00:00|87.06|84.26|86.68|83.88|87.25|84.45|86.68|83.88|0
1655161500000|2022-06-13 23:05:00|86.74|83.94|86.67|83.87|87.03|84.23|86.61|83.81|0
1655161800000|2022-06-13 23:10:00|86.61|83.81|86.26|83.46|86.71|83.91|86.1|83.3|0
1655162100000|2022-06-13 23:15:00|86.23|83.43|85.81|83.01|86.23|83.43|85.47|82.67|0
1655162400000|2022-06-13 23:20:00|85.78|82.98|86.29|83.49|86.35|83.55|85.75|82.95|0
1655162700000|2022-06-13 23:25:00|86.32|83.52|86.35|83.55|86.44|83.64|85.91|83.11|0
1655163000000|2022-06-13 23:30:00|86.29|83.49|85.62|82.82|86.48|83.68|85.59|82.79|0
1655163300000|2022-06-13 23:35:00|85.68|82.88|85.11|82.31|85.84|83.04|85.11|82.31|0
1655163600000|2022-06-13 23:40:00|85.08|82.28|84.77|81.97|85.08|82.28|84.74|81.94|0
1655163900000|2022-06-13 23:45:00|84.8|82|85.39|82.59|85.46|82.66|84.7|81.9|0
1655164200000|2022-06-13 23:50:00|85.42|82.62|85.61|82.81|85.71|82.91|85.3|82.5|0
1655164500000|2022-06-13 23:55:00|85.58|82.78|86.59|83.79|86.59|83.79|85.58|82.78|0
1655164800000|2022-06-14 00:00:00|86.53|83.73|86.08|83.28|87.17|84.37|85.83|83.03|0
1655165100000|2022-06-14 00:05:00|86.15|83.35|87.74|84.94|87.74|84.94|85.77|82.97|0
1655165400000|2022-06-14 00:10:00|87.8|85|88.06|85.26|88.51|85.71|87.61|84.81|0
1655165700000|2022-06-14 00:15:00|88|85.2|87.42|84.62|88.51|85.71|86.11|83.31|0
1655166000000|2022-06-14 00:20:00|87.45|84.65|88.54|85.74|88.77|85.97|86.76|83.96|0
1655166300000|2022-06-14 00:25:00|88.51|85.71|88.89|86.09|89.96|87.16|88.31|85.51|0
1655166600000|2022-06-14 00:30:00|88.96|86.16|90.06|87.26|90.13|87.33|88.41|85.61|0
1655166900000|2022-06-14 00:35:00|90.19|87.39|90.92|88.12|91.25|88.45|90|87.2|0
1655167200000|2022-06-14 00:40:00|90.98|88.18|90.75|87.95|91.31|88.51|90.42|87.62|0
1655167500000|2022-06-14 00:45:00|90.72|87.92|89.89|87.09|90.81|88.01|89.86|87.06|0
1655167800000|2022-06-14 00:50:00|89.93|87.13|90.32|87.52|90.45|87.65|89.54|86.74|0
1655168100000|2022-06-14 00:55:00|90.52|87.72|90.45|87.65|90.78|87.98|89.73|86.93|0
1655168400000|2022-06-14 01:00:00|90.38|87.58|90.51|87.71|90.71|87.91|89.82|87.02|0
1655168700000|2022-06-14 01:05:00|90.54|87.74|89.53|86.73|90.77|87.97|89.46|86.66|0
1655169000000|2022-06-14 01:10:00|89.56|86.76|89.66|86.86|90.05|87.25|89.46|86.66|0
1655169300000|2022-06-14 01:15:00|89.62|86.82|89.33|86.53|90.18|87.38|89.26|86.46|0
1655169600000|2022-06-14 01:20:00|89.46|86.66|89.98|87.18|90.05|87.25|89.2|86.4|0
1655169900000|2022-06-14 01:25:00|89.91|87.11|88.61|85.81|90.11|87.31|88.61|85.81|0
1655170200000|2022-06-14 01:30:00|88.55|85.75|89.65|86.85|89.72|86.92|88.16|85.36|0
1655170500000|2022-06-14 01:35:00|89.62|86.82|89.52|86.72|90.11|87.31|89.29|86.49|0
1655170800000|2022-06-14 01:40:00|89.58|86.78|88.67|85.87|89.58|86.78|88.67|85.87|0
1655171100000|2022-06-14 01:45:00|88.54|85.74|87.96|85.16|88.54|85.74|87.58|84.78|0
1655171400000|2022-06-14 01:50:00|87.9|85.1|87.83|85.03|88.51|85.71|87.57|84.77|0
1655171700000|2022-06-14 01:55:00|87.7|84.9|87.64|84.84|87.89|85.09|87.15|84.35|0
1655172000000|2022-06-14 02:00:00|87.51|84.71|88.02|85.22|88.47|85.67|87.41|84.61|0
1655172300000|2022-06-14 02:05:00|88.08|85.28|89.18|86.38|89.31|86.51|87.83|85.03|0
1655172600000|2022-06-14 02:10:00|89.05|86.25|88.86|86.06|89.31|86.51|88.6|85.8|0
1655172900000|2022-06-14 02:15:00|88.79|85.99|88.47|85.67|89.31|86.51|88.34|85.54|0
1655173200000|2022-06-14 02:20:00|88.5|85.7|88.98|86.18|89.08|86.28|88.46|85.66|0
1655173500000|2022-06-14 02:25:00|88.92|86.12|88.78|85.98|89.11|86.31|88.4|85.6|0
1655173800000|2022-06-14 02:30:00|88.75|85.95|89.3|86.5|89.69|86.89|88.66|85.86|0
1655174100000|2022-06-14 02:35:00|89.37|86.57|89.5|86.7|89.76|86.96|89.24|86.44|0
1655174400000|2022-06-14 02:40:00|89.56|86.76|89.3|86.5|89.82|87.02|89.17|86.37|0
1655174700000|2022-06-14 02:45:00|89.23|86.43|89.3|86.5|89.69|86.89|88.97|86.17|0
1655175000000|2022-06-14 02:50:00|89.33|86.53|89.49|86.69|89.75|86.95|89.3|86.5|0
1655175300000|2022-06-14 02:55:00|89.46|86.66|89.95|87.15|90.11|87.31|89.42|86.62|0
1655175600000|2022-06-14 03:00:00|89.88|87.08|90.66|87.86|90.73|87.93|89.88|87.08|0
1655175900000|2022-06-14 03:05:00|90.73|87.93|90.27|87.47|90.73|87.93|90.2|87.4|0
1655176200000|2022-06-14 03:10:00|90.33|87.53|91.06|88.26|91.19|88.39|90.33|87.53|0
1655176500000|2022-06-14 03:15:00|91.02|88.22|90.66|87.86|91.02|88.22|90.59|87.79|0
1655176800000|2022-06-14 03:20:00|90.62|87.82|90.85|88.05|90.92|88.12|90.59|87.79|0
1655177100000|2022-06-14 03:25:00|90.82|88.02|90.88|88.08|91.12|88.32|90.66|87.86|0
1655177400000|2022-06-14 03:30:00|90.92|88.12|91.91|89.11|92.17|89.37|90.79|87.99|0
1655177700000|2022-06-14 03:35:00|91.84|89.04|91.51|88.71|92.11|89.31|91.44|88.64|0
1655178000000|2022-06-14 03:40:00|91.44|88.64|91.47|88.67|91.51|88.71|91.18|88.38|0
1655178300000|2022-06-14 03:45:00|91.44|88.64|91.5|88.7|91.84|89.04|91.24|88.44|0
1655178600000|2022-06-14 03:50:00|91.44|88.64|91.9|89.1|91.93|89.13|91.31|88.51|0
1655178900000|2022-06-14 03:55:00|91.83|89.03|91.7|88.9|92.1|89.3|91.5|88.7|0
1655179200000|2022-06-14 04:00:00|91.77|88.97|92.99|90.19|94.85|92.05|91.77|88.97|0
1655179500000|2022-06-14 04:05:00|93.12|90.32|93.56|90.76|93.59|90.79|92.92|90.12|0
1655179800000|2022-06-14 04:10:00|93.59|90.79|93.79|90.99|94.07|91.27|93.25|90.45|0
1655180100000|2022-06-14 04:15:00|93.89|91.09|94.06|91.26|94.33|91.53|93.66|90.86|0
1655180400000|2022-06-14 04:20:00|93.99|91.19|92.69|89.89|94.13|91.33|92.42|89.62|0
1655180700000|2022-06-14 04:25:00|92.76|89.96|93.02|90.22|93.09|90.29|92.08|89.28|0
1655181000000|2022-06-14 04:30:00|92.99|90.19|92.52|89.72|92.99|90.19|91.95|89.15|0
1655181300000|2022-06-14 04:35:00|92.45|89.65|92.25|89.45|92.48|89.68|91.75|88.95|0
1655181600000|2022-06-14 04:40:00|92.15|89.35|92.21|89.41|92.35|89.55|92.01|89.21|0
1655181900000|2022-06-14 04:45:00|92.14|89.34|91.67|88.87|92.21|89.41|91.41|88.61|0
1655182200000|2022-06-14 04:50:00|91.61|88.81|92.21|89.41|92.41|89.61|91.27|88.47|0
1655182500000|2022-06-14 04:55:00|92.24|89.44|92.34|89.54|92.54|89.74|92.07|89.27|0
1655182800000|2022-06-14 05:00:00|92.41|89.61|92.94|90.14|93.15|90.35|92.07|89.27|0
1655183100000|2022-06-14 05:05:00|93.01|90.21|93.28|90.48|93.75|90.95|92.98|90.18|0
1655183400000|2022-06-14 05:10:00|93.41|90.61|93.07|90.27|93.78|90.98|92.74|89.94|0
1655183700000|2022-06-14 05:15:00|93.01|90.21|92.67|89.87|93.01|90.21|92.4|89.6|0
1655184000000|2022-06-14 05:20:00|92.63|89.83|91.53|88.73|92.8|90|91.49|88.69|0
1655184300000|2022-06-14 05:25:00|91.46|88.66|91.46|88.66|91.93|89.13|91.26|88.46|0
1655184600000|2022-06-14 05:30:00|91.53|88.73|91.19|88.39|92.19|89.39|90.93|88.13|0
1655184900000|2022-06-14 05:35:00|91.26|88.46|91.49|88.69|92.13|89.33|91.19|88.39|0
1655185200000|2022-06-14 05:40:00|91.46|88.66|92.79|89.99|93.13|90.33|91.46|88.66|0
1655185500000|2022-06-14 05:45:00|92.73|89.93|92.79|89.99|93.3|90.5|92.52|89.72|0
1655185800000|2022-06-14 05:50:00|92.72|89.92|93.74|90.94|93.8|91|92.59|89.79|0
1655186100000|2022-06-14 05:55:00|93.8|91|93.33|90.53|94.01|91.21|93.19|90.39|0
1655186400000|2022-06-14 06:00:00|93.19|90.39|94.41|91.61|94.89|92.09|92.86|90.06|0
1655186700000|2022-06-14 06:05:00|94.34|91.54|94.65|91.85|94.72|91.92|94|91.2|0
1655187000000|2022-06-14 06:10:00|94.62|91.82|94.82|92.02|94.96|92.16|94.14|91.34|0
1655187300000|2022-06-14 06:15:00|94.75|91.95|95.09|92.29|95.3|92.5|94.48|91.68|0
1655187600000|2022-06-14 06:20:00|95.16|92.36|94.23|91.43|95.23|92.43|94.13|91.33|0
1655187900000|2022-06-14 06:25:00|94.2|91.4|93.38|90.58|94.91|92.11|93.38|90.58|0
1655188200000|2022-06-14 06:30:00|93.45|90.65|93.7|90.9|98.32|95.52|92.41|89.61|0
1655188500000|2022-06-14 06:35:00|93.77|90.97|92.51|89.71|93.77|90.97|92.44|89.64|0
1655188800000|2022-06-14 06:40:00|92.48|89.68|92.95|90.15|93.22|90.42|92.41|89.61|0
1655189100000|2022-06-14 06:45:00|93.02|90.22|93.97|91.17|93.97|91.17|92.95|90.15|0
1655189400000|2022-06-14 06:50:00|93.83|91.03|93.42|90.62|93.83|91.03|93.29|90.49|0
1655189700000|2022-06-14 06:55:00|93.35|90.55|93.28|90.48|93.62|90.82|92.81|90.01|0
1655190000000|2022-06-14 07:00:00|92.88|90.08|92.57|89.77|93.31|90.51|92.34|89.54|0
1655190300000|2022-06-14 07:05:00|92.47|90.07|91.6|89.2|93.42|91.02|91.33|88.93|0
1655190600000|2022-06-14 07:10:00|91.46|89.06|90.33|87.93|92|89.6|90.19|87.79|0
1655190900000|2022-06-14 07:15:00|90.46|88.06|90.39|87.99|90.99|88.59|89.5|87.1|0
1655191200000|2022-06-14 07:20:00|90.52|88.12|90.94|88.54|91.2|88.8|88.87|86.47|0
1655191500000|2022-06-14 07:25:00|90.87|88.47|90.14|87.74|91.07|88.67|89.22|86.82|0
1655191800000|2022-06-14 07:30:00|90.08|87.68|91.33|88.93|91.53|89.13|88.96|86.56|0
1655192100000|2022-06-14 07:35:00|91.27|88.87|90.93|88.53|91.53|89.13|90.47|88.07|0
1655192400000|2022-06-14 07:40:00|91|88.6|92.47|90.07|92.6|90.2|90.93|88.53|0
1655192700000|2022-06-14 07:45:00|92.54|90.14|93.14|90.74|93.65|91.25|92.3|89.9|0
1655193000000|2022-06-14 07:50:00|93.07|90.67|93.07|90.67|94.22|91.82|92.87|90.47|0
1655193300000|2022-06-14 07:55:00|93|90.6|92.59|90.19|93.49|91.09|91.49|89.09|0
1655193600000|2022-06-14 08:00:00|92.32|89.92|91.48|89.08|93.06|90.66|90.32|87.92|0
1655193900000|2022-06-14 08:05:00|91.45|89.05|90.32|87.92|91.45|89.05|89.72|87.32|0
1655194200000|2022-06-14 08:10:00|90.15|87.75|90.84|88.44|91.64|89.24|90.05|87.65|0
1655194500000|2022-06-14 08:15:00|91.04|88.64|90.31|87.91|91.64|89.24|90.18|87.78|0
1655194800000|2022-06-14 08:20:00|90.25|87.85|91.11|88.71|91.31|88.91|90.25|87.85|0
1655195100000|2022-06-14 08:25:00|91.04|88.64|91.6|89.2|91.84|89.44|90.57|88.17|0
1655195400000|2022-06-14 08:30:00|91.5|89.1|91.77|89.37|91.87|89.47|90.08|87.68|0
1655195700000|2022-06-14 08:35:00|91.7|89.3|89.71|87.31|91.84|89.44|89.71|87.31|0
1655196000000|2022-06-14 08:40:00|89.78|87.38|90.03|87.63|90.43|88.03|88.27|85.87|0
1655196300000|2022-06-14 08:45:00|90.07|87.67|88.98|86.58|90.36|87.96|88.98|86.58|0
1655196600000|2022-06-14 08:50:00|88.95|86.55|88.2|85.8|89.31|86.91|88.2|85.8|0
1655196900000|2022-06-14 08:55:00|88.3|85.9|87.75|85.35|88.88|86.48|86.94|84.54|0
1655197200000|2022-06-14 09:00:00|87.69|85.29|88.01|85.61|88.43|86.03|87.17|84.77|0
1655197500000|2022-06-14 09:05:00|87.95|85.55|87.23|84.83|88.08|85.68|87.04|84.64|0
1655197800000|2022-06-14 09:10:00|87.3|84.9|86.43|84.03|87.52|85.12|86.33|83.93|0
1655198100000|2022-06-14 09:15:00|86.4|84|87.42|85.02|87.62|85.22|86.21|83.81|0
1655198400000|2022-06-14 09:20:00|87.52|85.12|88.46|86.06|88.65|86.25|87.1|84.7|0
1655198700000|2022-06-14 09:25:00|88.26|85.86|86.58|84.18|88.26|85.86|86.52|84.12|0
1655199000000|2022-06-14 09:30:00|86.62|84.22|86.33|83.93|87.42|85.02|86.33|83.93|0
1655199300000|2022-06-14 09:35:00|86.45|84.05|87.67|85.27|88.39|85.99|86.42|84.02|0
1655199600000|2022-06-14 09:40:00|87.55|85.15|88.26|85.86|88.32|85.92|87.55|85.15|0
1655199900000|2022-06-14 09:45:00|88.29|85.89|88.45|86.05|88.77|86.37|87.8|85.4|0
1655200200000|2022-06-14 09:50:00|88.35|85.95|87.73|85.33|88.54|86.14|87.6|85.2|0
1655200500000|2022-06-14 09:55:00|87.7|85.3|86.62|84.22|87.86|85.46|86.52|84.12|0
1655200800000|2022-06-14 10:00:00|86.59|84.19|84.43|82.03|86.72|84.32|84.24|81.84|0
1655201100000|2022-06-14 10:05:00|84.39|81.99|85.18|82.78|85.37|82.97|84.36|81.96|0
1655201400000|2022-06-14 10:10:00|85.12|82.72|84.04|81.64|85.18|82.78|83.95|81.55|0
1655201700000|2022-06-14 10:15:00|83.92|81.52|83.54|81.14|84.29|81.89|83.26|80.86|0
1655202000000|2022-06-14 10:20:00|83.48|81.08|83.98|81.58|84.58|82.18|83.17|80.77|0
1655202300000|2022-06-14 10:25:00|84.04|81.64|83.73|81.33|84.04|81.64|83.23|80.83|0
1655202600000|2022-06-14 10:30:00|83.69|81.29|85.78|83.38|85.81|83.41|83.16|80.76|0
1655202900000|2022-06-14 10:35:00|85.74|83.34|85.43|83.03|86|83.6|84.79|82.39|0
1655203200000|2022-06-14 10:40:00|85.39|82.99|86|83.6|86.09|83.69|84.79|82.39|0
1655203500000|2022-06-14 10:45:00|86.06|83.66|87.08|84.68|87.54|85.14|86.06|83.66|0
1655203800000|2022-06-14 10:50:00|87.12|84.72|87.05|84.65|87.47|85.07|86.63|84.23|0
1655204100000|2022-06-14 10:55:00|87.02|84.62|86.25|83.85|87.02|84.62|86.18|83.78|0
1655204400000|2022-06-14 11:00:00|86.18|83.78|85.8|83.4|86.37|83.97|84.91|82.51|0
1655204700000|2022-06-14 11:05:00|85.73|83.33|84.34|81.94|85.86|83.46|84.21|81.81|0
1655205000000|2022-06-14 11:10:00|84.31|81.91|86.16|83.76|86.32|83.92|84.15|81.75|0
1655205300000|2022-06-14 11:15:00|86.23|83.83|85.97|83.57|86.39|83.99|85.52|83.12|0
1655205600000|2022-06-14 11:20:00|86.35|83.95|86.48|84.08|86.86|84.46|86.1|83.7|0
1655205900000|2022-06-14 11:25:00|86.54|84.14|85.97|83.57|86.77|84.37|85.97|83.57|0
1655206200000|2022-06-14 11:30:00|85.71|83.31|85.39|82.99|86.57|84.17|85.27|82.87|0
1655206500000|2022-06-14 11:35:00|85.36|82.96|84.95|82.55|85.36|82.96|84.32|81.92|0
1655206800000|2022-06-14 11:40:00|84.98|82.58|84.25|81.85|85.07|82.67|84.13|81.73|0
1655207100000|2022-06-14 11:45:00|84.22|81.82|84.57|82.17|85.01|82.61|83.62|81.22|0
1655207400000|2022-06-14 11:50:00|84.63|82.23|84|81.6|85.07|82.67|84|81.6|0
1655207700000|2022-06-14 11:55:00|83.81|81.41|83.34|80.94|84.37|81.97|83.18|80.78|0
1655208000000|2022-06-14 12:00:00|83.5|81.1|85.64|83.24|86.66|84.26|83.37|80.97|0
1655208300000|2022-06-14 12:05:00|85.76|83.36|84.94|82.54|86.14|83.74|84.94|82.54|0
1655208600000|2022-06-14 12:10:00|85|82.6|84.75|82.35|85|82.6|84.43|82.03|0
1655208900000|2022-06-14 12:15:00|84.78|82.38|85.19|82.79|85.69|83.29|84.59|82.19|0
1655209200000|2022-06-14 12:20:00|85.25|82.85|85.88|83.48|86.2|83.8|85.12|82.72|0
1655209500000|2022-06-14 12:25:00|85.82|83.42|85.02|82.62|86.07|83.67|85.02|82.62|0
1655209800000|2022-06-14 12:30:00|85.09|82.69|88.13|85.73|88.19|85.79|85.09|82.69|0
1655210100000|2022-06-14 12:35:00|88.19|85.79|88.13|85.73|88.26|85.86|87.13|84.73|0
1655210400000|2022-06-14 12:40:00|88.19|85.79|89.56|87.16|91.01|88.61|88.19|85.79|0
1655210700000|2022-06-14 12:45:00|89.63|87.23|87.28|84.88|89.63|87.23|87.28|84.88|0
1655211000000|2022-06-14 12:50:00|87.35|84.95|86.96|84.56|87.86|85.46|86.83|84.43|0
1655211300000|2022-06-14 12:55:00|87.02|84.62|87.28|84.88|88.19|85.79|86.9|84.5|0
1655211600000|2022-06-14 13:00:00|87.02|84.62|88.31|85.91|88.44|86.04|86.89|84.49|0
1655211900000|2022-06-14 13:05:00|88.18|85.78|86.95|84.55|88.18|85.78|86.12|83.72|0
1655212200000|2022-06-14 13:10:00|86.89|84.49|86.82|84.42|87.53|85.13|86.47|84.07|0
1655212500000|2022-06-14 13:15:00|86.89|84.49|88.57|86.17|89.06|86.66|86.89|84.49|0
1655212800000|2022-06-14 13:20:00|88.66|86.26|89.74|87.34|89.94|87.54|88.44|86.04|0
1655213100000|2022-06-14 13:25:00|89.81|87.41|86.82|84.42|89.81|87.41|86.82|84.42|0
1655213400000|2022-06-14 13:30:00|86.75|84.35|86.05|83.65|87.27|84.87|84.15|81.75|0
1655213700000|2022-06-14 13:35:00|86.18|83.78|85.22|82.82|86.88|84.48|84.84|82.44|0
1655214000000|2022-06-14 13:40:00|84.84|82.44|80.93|78.53|84.84|82.44|80.93|78.53|0
1655214300000|2022-06-14 13:45:00|79.3|76.9|81.93|79.53|83.42|81.02|79.3|76.9|0
1655214600000|2022-06-14 13:50:00|81.99|79.59|86.16|83.76|86.16|83.76|79.96|77.56|0
1655214900000|2022-06-14 13:55:00|86.35|83.95|85.73|83.33|86.8|84.4|83.64|81.24|0
1655215200000|2022-06-14 14:00:00|85.54|83.14|84.01|81.61|86.7|84.3|83.88|81.48|0
1655215500000|2022-06-14 14:05:00|84.07|81.67|82.34|79.94|85.03|82.63|81.88|79.48|0
1655215800000|2022-06-14 14:10:00|82.38|79.98|80.7|78.3|82.75|80.35|80.12|77.72|0
1655216100000|2022-06-14 14:15:00|80.34|77.94|79.6|77.2|80.89|78.49|79.42|77.02|0
1655216400000|2022-06-14 14:20:00|79.24|76.84|76.78|74.38|79.24|76.84|74.65|72.25|0
1655216700000|2022-06-14 14:25:00|76.48|74.08|76.89|74.49|77.84|75.44|75.53|73.13|0
1655217000000|2022-06-14 14:30:00|76.71|74.31|77.84|75.44|78.62|76.22|76.12|73.72|0
1655217300000|2022-06-14 14:35:00|77.9|75.5|77.3|74.9|78.56|76.16|76.53|74.13|0
1655217600000|2022-06-14 14:40:00|76.94|74.54|75.13|72.73|77.42|75.02|74.65|72.25|0
1655217900000|2022-06-14 14:45:00|75.6|73.2|79.36|76.96|79.36|76.96|74.89|72.49|0
1655218200000|2022-06-14 14:50:00|79.48|77.08|79.48|77.08|81.68|79.28|78.69|76.29|0
1655218500000|2022-06-14 14:55:00|79.3|76.9|79.42|77.02|80.46|78.06|78.75|76.35|0
1655218800000|2022-06-14 15:00:00|79.06|76.66|79.66|77.26|81.01|78.61|78.81|76.41|0
1655219100000|2022-06-14 15:05:00|79.79|77.39|76.83|74.43|79.79|77.39|76.65|74.25|0
1655219400000|2022-06-14 15:10:00|76.77|74.37|76.06|73.66|76.89|74.49|75.59|73.19|0
1655219700000|2022-06-14 15:15:00|76|73.6|75.7|73.3|76.96|74.56|74.82|72.42|0
1655220000000|2022-06-14 15:20:00|75.52|73.12|76.94|74.54|76.94|74.54|73.94|71.54|0
1655220300000|2022-06-14 15:25:00|76.82|74.42|76.22|73.82|78.01|75.61|76.11|73.71|0
1655220600000|2022-06-14 15:30:00|76.16|73.76|77.47|75.07|77.77|75.37|74.7|72.3|0
1655220900000|2022-06-14 15:35:00|77.53|75.13|76.89|74.49|79.59|77.19|76.59|74.19|0
1655221200000|2022-06-14 15:40:00|76.83|74.43|78.51|76.11|78.81|76.41|76.47|74.07|0
1655221500000|2022-06-14 15:45:00|78.57|76.17|76.95|74.55|79.11|76.71|76.71|74.31|0
1655221800000|2022-06-14 15:50:00|76.83|74.43|77.54|75.14|77.84|75.44|75.94|73.54|0
1655222100000|2022-06-14 15:55:00|77.6|75.2|78.44|76.04|79.23|76.83|77.42|75.02|0
1655222400000|2022-06-14 16:00:00|78.38|75.98|75.64|73.24|78.38|75.98|75.11|72.71|0
1655222700000|2022-06-14 16:05:00|75.46|73.06|75.28|72.88|75.7|73.3|74.76|72.36|0
1655223000000|2022-06-14 16:10:00|75.23|72.83|72.51|70.11|75.99|73.59|72.4|70|0
1655223300000|2022-06-14 16:15:00|72.46|70.06|74.6|72.2|74.89|72.49|71.94|69.54|0
1655223600000|2022-06-14 16:20:00|74.66|72.26|73.84|71.44|75.36|72.96|72.91|70.51|0
1655223900000|2022-06-14 16:25:00|73.9|71.5|73.08|70.68|73.9|71.5|72.85|70.45|0
1655224200000|2022-06-14 16:30:00|73.14|70.74|72.56|70.16|73.6|71.2|71.93|69.53|0
1655224500000|2022-06-14 16:35:00|72.51|70.11|71.7|69.3|72.74|70.34|71.19|68.79|0
1655224800000|2022-06-14 16:40:00|71.67|69.27|74.18|71.78|74.59|72.19|71.18|68.78|0
1655225100000|2022-06-14 16:45:00|73.95|71.55|74.7|72.3|74.76|72.36|73.66|71.26|0
1655225400000|2022-06-14 16:50:00|74.59|72.19|74.7|72.3|75.23|72.83|73.78|71.38|0
1655225700000|2022-06-14 16:55:00|75.05|72.65|76.29|73.89|76.35|73.95|74.94|72.54|0
1655226000000|2022-06-14 17:00:00|76.17|73.77|76.17|73.77|77.12|74.72|75.17|72.77|0
1655226300000|2022-06-14 17:05:00|76.11|73.71|78.13|75.73|78.43|76.03|75.69|73.29|0
1655226600000|2022-06-14 17:10:00|78.25|75.85|77.65|75.25|78.61|76.21|77.29|74.89|0
1655226900000|2022-06-14 17:15:00|77.8|75.4|80.69|78.29|81.18|78.78|77.65|75.25|0
1655227200000|2022-06-14 17:20:00|80.81|78.41|80.56|78.16|82.11|79.71|80.56|78.16|0
1655227500000|2022-06-14 17:25:00|80.62|78.22|78.31|75.91|80.62|78.22|78.31|75.91|0
1655227800000|2022-06-14 17:30:00|77.95|75.55|76.75|74.35|78.49|76.09|76.57|74.17|0
1655228100000|2022-06-14 17:35:00|76.63|74.23|75.33|72.93|77.05|74.65|75.27|72.87|0
1655228400000|2022-06-14 17:40:00|74.98|72.58|73.87|71.47|75.57|73.17|73.24|70.84|0
1655228700000|2022-06-14 17:45:00|73.96|71.56|73.87|71.47|74.92|72.52|73.12|70.72|0
1655229000000|2022-06-14 17:50:00|73.99|71.59|74.8|72.4|74.86|72.46|73.64|71.24|0
1655229300000|2022-06-14 17:55:00|74.62|72.22|74.22|71.82|75.44|73.04|74.13|71.73|0
1655229600000|2022-06-14 18:00:00|74.45|72.05|74.39|71.99|75.15|72.75|73.87|71.47|0
1655229900000|2022-06-14 18:05:00|74.33|71.93|75.91|73.51|76.39|73.99|73.98|71.58|0
1655230200000|2022-06-14 18:10:00|75.88|73.48|73.8|71.4|75.88|73.48|73.34|70.94|0
1655230500000|2022-06-14 18:15:00|73.92|71.52|74.44|72.04|74.56|72.16|73.63|71.23|0
1655230800000|2022-06-14 18:20:00|74.5|72.1|74.32|71.92|75.38|72.98|74.03|71.63|0
1655231100000|2022-06-14 18:25:00|74.23|71.83|74.38|71.98|74.9|72.5|73.57|71.17|0
1655231400000|2022-06-14 18:30:00|74.32|71.92|74.32|71.92|74.38|71.98|72.76|70.36|0
1655231700000|2022-06-14 18:35:00|74.38|71.98|74.61|72.21|75.08|72.68|73.74|71.34|0
1655232000000|2022-06-14 18:40:00|74.43|72.03|72.47|70.07|74.67|72.27|72.3|69.9|0
1655232300000|2022-06-14 18:45:00|72.44|70.04|71.5|69.1|73.21|70.81|71.27|68.87|0
1655232600000|2022-06-14 18:50:00|71.44|69.04|71.47|69.07|72.52|70.12|70.88|68.48|0
1655232900000|2022-06-14 18:55:00|71.39|68.99|71.27|68.87|71.95|69.55|71.05|68.65|0
1655233200000|2022-06-14 19:00:00|71.1|68.7|70.92|68.52|71.5|69.1|69.91|67.51|0
1655233500000|2022-06-14 19:05:00|70.75|68.35|69.13|66.73|70.92|68.52|69.08|66.68|0
1655233800000|2022-06-14 19:10:00|69.19|66.79|67.12|64.72|69.85|67.45|66.45|64.05|0
1655234100000|2022-06-14 19:15:00|67.06|64.66|66.73|64.33|67.33|64.93|66.36|63.96|0
1655234400000|2022-06-14 19:20:00|66.79|64.39|67.17|64.77|68.04|65.64|66.79|64.39|0
1655234700000|2022-06-14 19:25:00|67.22|64.82|70.31|67.91|70.6|68.2|67.11|64.71|0
1655235000000|2022-06-14 19:30:00|70.43|68.03|71.84|69.44|72.99|70.59|70.2|67.8|0
1655235300000|2022-06-14 19:35:00|71.87|69.47|74.56|72.16|75.32|72.92|71.87|69.47|0
1655235600000|2022-06-14 19:40:00|74.5|72.1|73.22|70.82|76.27|73.87|73.16|70.76|0
1655235900000|2022-06-14 19:45:00|73.56|71.16|75.76|73.36|76.45|74.05|73.04|70.64|0
1655236200000|2022-06-14 19:50:00|75.67|73.27|73.21|70.81|75.67|73.27|72.58|70.18|0
1655236500000|2022-06-14 19:55:00|73.33|70.93|73.38|70.98|73.91|71.51|72.52|70.12|0
1655236800000|2022-06-14 20:00:00|73.53|71.13|72|69.6|74.2|71.8|71.83|69.43|0
1655237100000|2022-06-14 20:05:00|71.95|69.55|72.52|70.12|72.77|70.37|71.89|69.49|0
1655237400000|2022-06-14 20:10:00|72.57|70.17|72.08|69.68|73.15|70.75|72.08|69.68|0
1655237700000|2022-06-14 20:15:00|72.26|69.46|72.25|69.45|72.54|69.74|72.03|69.23|0
1655238000000|2022-06-14 20:20:00|72.17|69.37|72.99|70.19|73.62|70.82|72.08|69.28|0
1655238300000|2022-06-14 20:25:00|73.16|70.36|72.7|69.9|73.16|70.36|72.7|69.9|0
1655238600000|2022-06-14 20:30:00|72.75|69.95|73.33|70.53|73.73|70.93|72.7|69.9|0
1655238900000|2022-06-14 20:35:00|73.3|70.5|73.67|70.87|73.7|70.9|73.3|70.5|0
1655239200000|2022-06-14 20:40:00|73.64|70.84|74.08|71.28|74.08|71.28|73.58|70.78|0
1655239500000|2022-06-14 20:45:00|74.1|71.3|74.42|71.62|74.48|71.68|73.73|70.93|0
1655239800000|2022-06-14 20:50:00|74.45|71.65|74.39|71.59|74.54|71.74|74.28|71.48|0
1655240100000|2022-06-14 20:55:00|74.36|71.56|74.62|71.82|74.62|71.82|73.69|70.89|0
1655240400000|2022-06-14 21:00:00|74.59|71.79|74.67|71.87|74.67|71.87|74.38|71.58|0
1655240700000|2022-06-14 21:05:00|74.68|71.88|74.39|71.59|74.71|71.91|74.19|71.39|0
1655241000000|2022-06-14 21:10:00|74.4|71.6|74.51|71.71|74.51|71.71|74.4|71.6|0
1655241300000|2022-06-14 21:15:00|74.49|71.69|74.33|71.53|74.52|71.72|74.33|71.53|0
1655241600000|2022-06-14 21:20:00|74.3|71.5|74.4|71.6|74.4|71.6|74.3|71.5|0
1655241900000|2022-06-14 21:25:00|74.36|71.56|74.34|71.54|74.36|71.56|74.31|71.51|0
1655242200000|2022-06-14 21:30:00|74.35|71.55|74.33|71.53|74.35|71.55|74.33|71.53|0
1655242500000|2022-06-14 21:35:00|74.3|71.5|74.39|71.59|74.39|71.59|74.3|71.5|0
1655242800000|2022-06-14 21:40:00|74.43|71.63|74.67|71.87|74.67|71.87|74.38|71.58|0
1655243100000|2022-06-14 21:45:00|74.64|71.84|74.66|71.86|74.67|71.87|74.6|71.8|0
1655243400000|2022-06-14 21:50:00|74.67|71.87|74.54|71.74|74.67|71.87|74.48|71.68|0
1655243700000|2022-06-14 21:55:00|74.47|71.67|74.53|71.73|74.54|71.74|74.47|71.67|0
1655244000000|2022-06-14 22:00:00|74.84|72.04|75.6|72.8|75.69|72.89|74.81|72.01|0
1655244300000|2022-06-14 22:05:00|75.63|72.83|75.28|72.48|75.93|73.13|75.22|72.42|0
1655244600000|2022-06-14 22:10:00|75.39|72.59|76.6|73.8|76.72|73.92|75.22|72.42|0
1655244900000|2022-06-14 22:15:00|76.63|73.83|76.04|73.24|76.69|73.89|75.92|73.12|0
1655245200000|2022-06-14 22:20:00|76.07|73.27|77.04|74.24|77.04|74.24|75.92|73.12|0
1655245500000|2022-06-14 22:25:00|77.01|74.21|76.86|74.06|77.1|74.3|76.8|74|0
1655245800000|2022-06-14 22:30:00|76.83|74.03|77.22|74.42|77.31|74.51|76.83|74.03|0
1655246100000|2022-06-14 22:35:00|77.28|74.48|77.4|74.6|77.4|74.6|76.98|74.18|0
1655246400000|2022-06-14 22:40:00|77.43|74.63|77.6|74.8|78|75.2|77.4|74.6|0
1655246700000|2022-06-14 22:45:00|77.64|74.84|77.75|74.95|77.88|75.08|77.64|74.84|0
1655247000000|2022-06-14 22:50:00|77.81|75.01|77.03|74.23|77.81|75.01|77.03|74.23|0
1655247300000|2022-06-14 22:55:00|77|74.2|76.7|73.9|77.03|74.23|76.7|73.9|0
1655247600000|2022-06-14 23:00:00|76.73|73.93|76.91|74.11|77.06|74.26|76.67|73.87|0
1655247900000|2022-06-14 23:05:00|76.94|74.14|76.67|73.87|76.97|74.17|76.67|73.87|0
1655248200000|2022-06-14 23:10:00|76.55|73.75|76.08|73.28|76.61|73.81|75.84|73.04|0
1655248500000|2022-06-14 23:15:00|76.17|73.37|76.02|73.22|76.17|73.37|75.66|72.86|0
1655248800000|2022-06-14 23:20:00|75.99|73.19|77.26|74.46|77.26|74.46|75.78|72.98|0
1655249100000|2022-06-14 23:25:00|77.32|74.52|77.26|74.46|77.5|74.7|77.26|74.46|0
1655249400000|2022-06-14 23:30:00|77.32|74.52|77.44|74.64|77.5|74.7|77.08|74.28|0
1655249700000|2022-06-14 23:35:00|77.41|74.61|77.44|74.64|77.44|74.64|76.78|73.98|0
1655250000000|2022-06-14 23:40:00|77.41|74.61|77.62|74.82|77.62|74.82|77.05|74.25|0
1655250300000|2022-06-14 23:45:00|77.68|74.88|78.34|75.54|78.34|75.54|77.56|74.76|0
1655250600000|2022-06-14 23:50:00|78.4|75.6|79.24|76.44|79.3|76.5|78.4|75.6|0
1655250900000|2022-06-14 23:55:00|79.3|76.5|79.61|76.81|80.4|77.6|79.24|76.44|0
1655251200000|2022-06-15 00:00:00|79.55|76.75|79.67|76.87|79.79|76.99|79.18|76.38|0
1655251500000|2022-06-15 00:05:00|79.61|76.81|78.99|76.19|79.61|76.81|78.51|75.71|0
1655251800000|2022-06-15 00:10:00|78.96|76.16|78.93|76.13|78.99|76.19|78.6|75.8|0
1655252100000|2022-06-15 00:15:00|78.75|75.95|79.36|76.56|79.57|76.77|78.45|75.65|0
1655252400000|2022-06-15 00:20:00|79.32|76.52|78.87|76.07|79.42|76.62|78.44|75.64|0
1655252700000|2022-06-15 00:25:00|78.93|76.13|78.44|75.64|78.93|76.13|78.2|75.4|0
1655253000000|2022-06-15 00:30:00|78.41|75.61|78.56|75.76|79.05|76.25|78.2|75.4|0
1655253300000|2022-06-15 00:35:00|78.59|75.79|78.8|76|78.92|76.12|78.2|75.4|0
1655253600000|2022-06-15 00:40:00|78.92|76.12|78.35|75.55|78.92|76.12|78.23|75.43|0
1655253900000|2022-06-15 00:45:00|78.29|75.49|78.01|75.21|78.38|75.58|77.71|74.91|0
1655254200000|2022-06-15 00:50:00|77.89|75.09|77.41|74.61|77.95|75.15|77.05|74.25|0
1655254500000|2022-06-15 00:55:00|77.44|74.64|77.71|74.91|77.89|75.09|77.11|74.31|0
1655254800000|2022-06-15 01:00:00|77.8|75|78.61|75.81|78.98|76.18|77.74|74.94|0
1655255100000|2022-06-15 01:05:00|78.67|75.87|78.55|75.75|78.67|75.87|77.65|74.85|0
1655255400000|2022-06-15 01:10:00|78.49|75.69|78.19|75.39|78.97|76.17|78.13|75.33|0
1655255700000|2022-06-15 01:15:00|78.01|75.21|78.61|75.81|78.79|75.99|77.76|74.96|0
1655256000000|2022-06-15 01:20:00|78.49|75.69|79.33|76.53|79.33|76.53|78.24|75.44|0
1655256300000|2022-06-15 01:25:00|79.46|76.66|79.33|76.53|80.19|77.39|79.15|76.35|0
1655256600000|2022-06-15 01:30:00|79.39|76.59|79.76|76.96|79.76|76.96|79.09|76.29|0
1655256900000|2022-06-15 01:35:00|79.79|76.99|79.69|76.89|79.82|77.02|79.15|76.35|0
1655257200000|2022-06-15 01:40:00|79.76|76.96|80.21|77.41|80.24|77.44|79.48|76.68|0
1655257500000|2022-06-15 01:45:00|80.31|77.51|80|77.2|80.49|77.69|79.57|76.77|0
1655257800000|2022-06-15 01:50:00|80.06|77.26|78.66|75.86|80.09|77.29|78.6|75.8|0
1655258100000|2022-06-15 01:55:00|78.68|75.88|78.84|76.04|79.14|76.34|78.66|75.86|0
1655258400000|2022-06-15 02:00:00|78.9|76.1|78.45|75.65|79.2|76.4|76.92|74.12|0
1655258700000|2022-06-15 02:05:00|78.48|75.68|79.53|76.73|79.57|76.77|78.48|75.68|0
1655259000000|2022-06-15 02:10:00|79.57|76.77|79.63|76.83|79.69|76.89|79.32|76.52|0
1655259300000|2022-06-15 02:15:00|79.56|76.76|79.62|76.82|79.75|76.95|79.17|76.37|0
1655259600000|2022-06-15 02:20:00|79.75|76.95|79.74|76.94|79.99|77.19|79.38|76.58|0
1655259900000|2022-06-15 02:25:00|79.77|76.97|79.16|76.36|79.87|77.07|79.16|76.36|0
1655260200000|2022-06-15 02:30:00|79.19|76.39|79.5|76.7|79.62|76.82|79.07|76.27|0
1655260500000|2022-06-15 02:35:00|79.56|76.76|80.01|77.21|80.11|77.31|79.5|76.7|0
1655260800000|2022-06-15 02:40:00|80.07|77.27|80.29|77.49|80.35|77.55|79.95|77.15|0
1655261100000|2022-06-15 02:45:00|80.35|77.55|79.67|76.87|80.5|77.7|79.61|76.81|0
1655261400000|2022-06-15 02:50:00|79.64|76.84|79.55|76.75|79.8|77|79.43|76.63|0
1655261700000|2022-06-15 02:55:00|79.58|76.78|79.49|76.69|80.04|77.24|79.46|76.66|0
1655262000000|2022-06-15 03:00:00|79.55|76.75|79.61|76.81|79.94|77.14|79.49|76.69|0
1655262300000|2022-06-15 03:05:00|79.67|76.87|79.73|76.93|80.04|77.24|79.55|76.75|0
1655262600000|2022-06-15 03:10:00|79.76|76.96|80.09|77.29|80.22|77.42|79.7|76.9|0
1655262900000|2022-06-15 03:15:00|80.22|77.42|79.91|77.11|80.28|77.48|79.66|76.86|0
1655263200000|2022-06-15 03:20:00|79.85|77.05|79.54|76.74|79.91|77.11|79.3|76.5|0
1655263500000|2022-06-15 03:25:00|79.48|76.68|79.66|76.86|79.66|76.86|79.2|76.4|0
1655263800000|2022-06-15 03:30:00|79.69|76.89|79.23|76.43|79.69|76.89|79.11|76.31|0
1655264100000|2022-06-15 03:35:00|79.17|76.37|78.8|76|79.23|76.43|78.62|75.82|0
1655264400000|2022-06-15 03:40:00|78.77|75.97|78.74|75.94|78.87|76.07|78.62|75.82|0
1655264700000|2022-06-15 03:45:00|78.68|75.88|78.74|75.94|78.86|76.06|78.5|75.7|0
1655265000000|2022-06-15 03:50:00|78.77|75.97|78.19|75.39|78.8|76|78.13|75.33|0
1655265300000|2022-06-15 03:55:00|78.26|75.46|77.89|75.09|78.44|75.64|77.83|75.03|0
1655265600000|2022-06-15 04:00:00|77.95|75.15|77.95|75.15|78.01|75.21|77.83|75.03|0
1655265900000|2022-06-15 04:05:00|78.01|75.21|77.83|75.03|78.1|75.3|77.83|75.03|0
1655266200000|2022-06-15 04:10:00|77.77|74.97|77.83|75.03|77.98|75.18|77.71|74.91|0
1655266500000|2022-06-15 04:15:00|77.86|75.06|78.25|75.45|78.37|75.57|77.86|75.06|0
1655266800000|2022-06-15 04:20:00|78.31|75.51|78.37|75.57|78.43|75.63|78.07|75.27|0
1655267100000|2022-06-15 04:25:00|78.39|75.59|77.73|74.93|78.43|75.63|77.7|74.9|0
1655267400000|2022-06-15 04:30:00|77.76|74.96|77.22|74.42|77.88|75.08|76.98|74.18|0
1655267700000|2022-06-15 04:35:00|77.19|74.39|77.22|74.42|77.34|74.54|77.01|74.21|0
1655268000000|2022-06-15 04:40:00|77.16|74.36|77.55|74.75|77.64|74.84|77.16|74.36|0
1655268300000|2022-06-15 04:45:00|77.58|74.78|77.1|74.3|77.58|74.78|76.98|74.18|0
1655268600000|2022-06-15 04:50:00|77.04|74.24|76.62|73.82|77.04|74.24|76.56|73.76|0
1655268900000|2022-06-15 04:55:00|76.68|73.88|76.14|73.34|76.68|73.88|75.79|72.99|0
1655269200000|2022-06-15 05:00:00|76.2|73.4|76.08|73.28|76.64|73.84|75.85|73.05|0
1655269500000|2022-06-15 05:05:00|76.02|73.22|76.14|73.34|76.49|73.69|75.58|72.78|0
1655269800000|2022-06-15 05:10:00|76.08|73.28|75.75|72.95|76.26|73.46|75.61|72.81|0
1655270100000|2022-06-15 05:15:00|75.84|73.04|76.31|73.51|76.37|73.57|75.78|72.98|0
1655270400000|2022-06-15 05:20:00|76.28|73.48|75.19|72.39|76.55|73.75|75.19|72.39|0
1655270700000|2022-06-15 05:25:00|75.25|72.45|75.13|72.33|75.31|72.51|74.66|71.86|0
1655271000000|2022-06-15 05:30:00|75.07|72.27|75.01|72.21|75.54|72.74|74.9|72.1|0
1655271300000|2022-06-15 05:35:00|75.07|72.27|75.72|72.92|75.77|72.97|74.95|72.15|0
1655271600000|2022-06-15 05:40:00|75.77|72.97|76.16|73.36|76.19|73.39|75.3|72.5|0
1655271900000|2022-06-15 05:45:00|76.1|73.3|77.26|74.46|77.28|74.48|75.95|73.15|0
1655272200000|2022-06-15 05:50:00|77.22|74.42|78.15|75.35|78.34|75.54|76.96|74.16|0
1655272500000|2022-06-15 05:55:00|78.21|75.41|77.49|74.69|79|76.2|77.49|74.69|0
1655272800000|2022-06-15 06:00:00|77.37|74.57|77.4|74.6|78.39|75.59|76.59|73.79|0
1655273100000|2022-06-15 06:05:00|77.43|74.63|78.94|76.14|78.94|76.14|77.43|74.63|0
1655273400000|2022-06-15 06:10:00|78.9|76.1|78.15|75.35|79|76.2|78.03|75.23|0
1655273700000|2022-06-15 06:15:00|78.09|75.29|78.23|75.43|78.45|75.65|77.37|74.57|0
1655274000000|2022-06-15 06:20:00|78.15|75.35|79.23|76.43|79.54|76.74|78.15|75.35|0
1655274300000|2022-06-15 06:25:00|79.05|76.25|79.05|76.25|79.6|76.8|78.45|75.65|0
1655274600000|2022-06-15 06:30:00|79.14|76.34|78.44|75.64|79.14|76.34|77.99|75.19|0
1655274900000|2022-06-15 06:35:00|78.47|75.67|78.74|75.94|78.99|76.19|78.26|75.46|0
1655275200000|2022-06-15 06:40:00|78.68|75.88|78.8|76|78.86|76.06|78.26|75.46|0
1655275500000|2022-06-15 06:45:00|78.74|75.94|77.89|75.09|78.8|76|77.83|75.03|0
1655275800000|2022-06-15 06:50:00|77.77|74.97|78.5|75.7|78.5|75.7|77.59|74.79|0
1655276100000|2022-06-15 06:55:00|78.46|75.66|77.34|74.54|79.88|77.08|77.2|74.4|0
1655276400000|2022-06-15 07:00:00|77.68|74.88|77.25|74.45|78.49|75.69|77.19|74.39|0
1655276700000|2022-06-15 07:05:00|76.99|74.59|76.3|73.9|77.17|74.77|75.89|73.49|0
1655277000000|2022-06-15 07:10:00|76.45|74.05|75.8|73.4|76.9|74.5|75.8|73.4|0
1655277300000|2022-06-15 07:15:00|75.92|73.52|77.2|74.8|77.53|75.13|75.86|73.46|0
1655277600000|2022-06-15 07:20:00|77.23|74.83|76.15|73.75|77.23|74.83|75.85|73.45|0
1655277900000|2022-06-15 07:25:00|76.06|73.66|76.71|74.31|76.75|74.35|75.56|73.16|0
1655278200000|2022-06-15 07:30:00|76.75|74.35|77.58|75.18|77.83|75.43|75.85|73.45|0
1655278500000|2022-06-15 07:35:00|77.52|75.12|78.37|75.97|78.55|76.15|77.37|74.97|0
1655278800000|2022-06-15 07:40:00|78.43|76.03|77.97|75.57|78.86|76.46|77.4|75|0
1655279100000|2022-06-15 07:45:00|77.91|75.51|76.26|73.86|77.91|75.51|75.02|72.62|0
1655279400000|2022-06-15 07:50:00|76.02|73.62|77.88|75.48|78.24|75.84|76.02|73.62|0
1655279700000|2022-06-15 07:55:00|77.94|75.54|78.61|76.21|78.67|76.27|77.85|75.45|0
1655280000000|2022-06-15 08:00:00|78.48|76.08|77.94|75.54|79.15|76.75|77.94|75.54|0
1655280300000|2022-06-15 08:05:00|78|75.6|79.46|77.06|80.07|77.67|77.94|75.54|0
1655280600000|2022-06-15 08:10:00|79.58|77.18|79.82|77.42|79.89|77.49|79.24|76.84|0
1655280900000|2022-06-15 08:15:00|79.79|77.39|80.07|77.67|80.25|77.85|79.33|76.93|0
1655281200000|2022-06-15 08:20:00|80.13|77.73|80.19|77.79|80.41|78.01|79.82|77.42|0
1655281500000|2022-06-15 08:25:00|80.31|77.91|80.85|78.45|82.04|79.64|80.31|77.91|0
1655281800000|2022-06-15 08:30:00|81|78.6|81.56|79.16|81.75|79.35|80.88|78.48|0
1655282100000|2022-06-15 08:35:00|81.5|79.1|81.5|79.1|81.56|79.16|80.88|78.48|0
1655282400000|2022-06-15 08:40:00|81.56|79.16|80.56|78.16|81.84|79.44|80.56|78.16|0
1655282700000|2022-06-15 08:45:00|80.63|78.23|79.48|77.08|80.75|78.35|79.33|76.93|0
1655283000000|2022-06-15 08:50:00|79.33|76.93|79.57|77.17|79.7|77.3|79.02|76.62|0
1655283300000|2022-06-15 08:55:00|79.54|77.14|79.39|76.99|79.7|77.3|79.14|76.74|0
1655283600000|2022-06-15 09:00:00|79.45|77.05|77.06|74.66|79.45|77.05|77|74.6|0
1655283900000|2022-06-15 09:05:00|77|74.6|77.42|75.02|77.6|75.2|76.94|74.54|0
1655284200000|2022-06-15 09:10:00|77.24|74.84|76.88|74.48|77.3|74.9|76.43|74.03|0
1655284500000|2022-06-15 09:15:00|76.82|74.42|77.18|74.78|77.66|75.26|76.7|74.3|0
1655284800000|2022-06-15 09:20:00|77.24|74.84|76.93|74.53|77.36|74.96|76.58|74.18|0
1655285100000|2022-06-15 09:25:00|77.02|74.62|77.6|75.2|77.72|75.32|76.75|74.35|0
1655285400000|2022-06-15 09:30:00|77.68|75.28|78.2|75.8|78.41|76.01|77.53|75.13|0
1655285700000|2022-06-15 09:35:00|78.14|75.74|77.17|74.77|78.2|75.8|76.99|74.59|0
1655286000000|2022-06-15 09:40:00|77.23|74.83|78.62|76.22|78.93|76.53|77.17|74.77|0
1655286300000|2022-06-15 09:45:00|78.65|76.25|77.98|75.58|78.93|76.53|77.77|75.37|0
1655286600000|2022-06-15 09:50:00|78.01|75.61|77.41|75.01|78.32|75.92|77.29|74.89|0
1655286900000|2022-06-15 09:55:00|77.35|74.95|78.31|75.91|78.37|75.97|77.01|74.61|0
1655287200000|2022-06-15 10:00:00|78.34|75.94|77.67|75.27|78.34|75.94|77.28|74.88|0
1655287500000|2022-06-15 10:05:00|77.7|75.3|77.34|74.94|77.7|75.3|76.92|74.52|0
1655287800000|2022-06-15 10:10:00|77.31|74.91|77.7|75.3|77.76|75.36|77.28|74.88|0
1655288100000|2022-06-15 10:15:00|77.76|75.36|77.88|75.48|78.06|75.66|77.16|74.76|0
1655288400000|2022-06-15 10:20:00|77.85|75.45|77.15|74.75|77.94|75.54|76.97|74.57|0
1655288700000|2022-06-15 10:25:00|77.22|74.82|76.64|74.24|77.34|74.94|76.26|73.86|0
1655289000000|2022-06-15 10:30:00|76.61|74.21|76.04|73.64|77.33|74.93|76.04|73.64|0
1655289300000|2022-06-15 10:35:00|76.01|73.61|77.21|74.81|77.87|75.47|75.87|73.47|0
1655289600000|2022-06-15 10:40:00|77.27|74.87|77.3|74.9|77.57|75.17|76.97|74.57|0
1655289900000|2022-06-15 10:45:00|77.27|74.87|79.31|76.91|80.22|77.82|76.91|74.51|0
1655290200000|2022-06-15 10:50:00|79.28|76.88|79.09|76.69|79.76|77.36|78.82|76.42|0
1655290500000|2022-06-15 10:55:00|79|76.6|78.85|76.45|79.52|77.12|78.73|76.33|0
1655290800000|2022-06-15 11:00:00|79.09|76.69|78.24|75.84|79.64|77.24|78.18|75.78|0
1655291100000|2022-06-15 11:05:00|78.06|75.66|79.15|76.75|79.15|76.75|78.06|75.66|0
1655291400000|2022-06-15 11:10:00|79.09|76.69|79.76|77.36|79.76|77.36|78.84|76.44|0
1655291700000|2022-06-15 11:15:00|79.79|77.39|80.25|77.85|80.74|78.34|79.79|77.39|0
1655292000000|2022-06-15 11:20:00|80.27|77.87|81.36|78.96|81.36|78.96|80.24|77.84|0
1655292300000|2022-06-15 11:25:00|81.29|78.89|82.16|79.76|82.16|79.76|81.29|78.89|0
1655292600000|2022-06-15 11:30:00|82.1|79.7|82.98|80.58|83.04|80.64|81.66|79.26|0
1655292900000|2022-06-15 11:35:00|82.91|80.51|81.72|79.32|82.98|80.58|81.6|79.2|0
1655293200000|2022-06-15 11:40:00|81.6|79.2|81.78|79.38|82.22|79.82|81.54|79.14|0
1655293500000|2022-06-15 11:45:00|81.81|79.41|81.1|78.7|81.81|79.41|80.85|78.45|0
1655293800000|2022-06-15 11:50:00|81.16|78.76|83.41|81.01|83.98|81.58|80.97|78.57|0
1655294100000|2022-06-15 11:55:00|83.35|80.95|83.82|81.42|84.93|82.53|83.35|80.95|0
1655294400000|2022-06-15 12:00:00|83.76|81.36|83.76|81.36|84.14|81.74|82.59|80.19|0
1655294700000|2022-06-15 12:05:00|83.88|81.48|82.65|80.25|84.11|81.71|82.56|80.16|0
1655295000000|2022-06-15 12:10:00|82.68|80.28|81.83|79.43|83.25|80.85|80.81|78.41|0
1655295300000|2022-06-15 12:15:00|81.8|79.4|81.24|78.84|82.12|79.72|80.93|78.53|0
1655295600000|2022-06-15 12:20:00|81.12|78.72|82.18|79.78|82.8|80.4|81.12|78.72|0
1655295900000|2022-06-15 12:25:00|82.24|79.84|81.7|79.3|82.55|80.15|81.43|79.03|0
1655296200000|2022-06-15 12:30:00|81.67|79.27|82.42|80.02|83.37|80.97|80.93|78.53|0
1655296500000|2022-06-15 12:35:00|82.48|80.08|82.36|79.96|82.86|80.46|81.86|79.46|0
1655296800000|2022-06-15 12:40:00|82.39|79.99|83.05|80.65|83.24|80.84|81.42|79.02|0
1655297100000|2022-06-15 12:45:00|83.11|80.71|84.82|82.42|84.89|82.49|82.89|80.49|0
1655297400000|2022-06-15 12:50:00|84.7|82.3|83.9|81.5|85.36|82.96|83.9|81.5|0
1655297700000|2022-06-15 12:55:00|83.84|81.44|83.96|81.56|84.22|81.82|83.14|80.74|0
1655298000000|2022-06-15 13:00:00|84.22|81.82|83.07|80.67|84.73|82.33|82.95|80.55|0
1655298300000|2022-06-15 13:05:00|83.14|80.74|82.76|80.36|83.58|81.18|82.69|80.29|0
1655298600000|2022-06-15 13:10:00|82.69|80.29|83.37|80.97|83.56|81.16|81.86|79.46|0
1655298900000|2022-06-15 13:15:00|83.3|80.9|83.74|81.34|83.81|81.41|82.42|80.02|0
1655299200000|2022-06-15 13:20:00|83.81|81.41|83.24|80.84|83.93|81.53|83.17|80.77|0
1655299500000|2022-06-15 13:25:00|83.3|80.9|83.11|80.71|83.55|81.15|82.92|80.52|0
1655299800000|2022-06-15 13:30:00|83.42|81.02|82.19|79.79|84.83|82.43|81.35|78.95|0
1655300100000|2022-06-15 13:35:00|82.38|79.98|82.19|79.79|83.33|80.93|80.38|77.98|0
1655300400000|2022-06-15 13:40:00|82.13|79.73|82.99|80.59|85.25|82.85|82.13|79.73|0
1655300700000|2022-06-15 13:45:00|83.18|80.78|83.81|81.41|84.2|81.8|82.79|80.39|0
1655301000000|2022-06-15 13:50:00|83.94|81.54|81.99|79.59|84.2|81.8|81.99|79.59|0
1655301300000|2022-06-15 13:55:00|81.93|79.53|82.56|80.16|84.1|81.7|81.93|79.53|0
1655301600000|2022-06-15 14:00:00|82.88|80.48|84.68|82.28|84.68|82.28|82.31|79.91|0
1655301900000|2022-06-15 14:05:00|84.29|81.89|84.09|81.69|85.19|82.79|83.97|81.57|0
1655302200000|2022-06-15 14:10:00|84.35|81.95|83.26|80.86|84.87|82.47|83.26|80.86|0
1655302500000|2022-06-15 14:15:00|83|80.6|83.02|80.62|84.5|82.1|82.45|80.05|0
1655302800000|2022-06-15 14:20:00|82.83|80.43|82.95|80.55|83.34|80.94|82|79.6|0
1655303100000|2022-06-15 14:25:00|83.08|80.68|83.08|80.68|83.4|81|82.19|79.79|0
1655303400000|2022-06-15 14:30:00|83.27|80.87|81.56|79.16|83.27|80.87|80.74|78.34|0
1655303700000|2022-06-15 14:35:00|81.68|79.28|81.24|78.84|82.12|79.72|81.05|78.65|0
1655304000000|2022-06-15 14:40:00|81.11|78.71|80.55|78.15|81.55|79.15|80.3|77.9|0
1655304300000|2022-06-15 14:45:00|80.3|77.9|80.36|77.96|80.61|78.21|79.55|77.15|0
1655304600000|2022-06-15 14:50:00|80.05|77.65|78.14|75.74|80.48|78.08|77.89|75.49|0
1655304900000|2022-06-15 14:55:00|78.2|75.8|80.73|78.33|80.92|78.52|77.83|75.43|0
1655305200000|2022-06-15 15:00:00|80.67|78.27|80.61|78.21|81.36|78.96|80.23|77.83|0
1655305500000|2022-06-15 15:05:00|80.73|78.33|79.8|77.4|81.1|78.7|79.67|77.27|0
1655305800000|2022-06-15 15:10:00|79.74|77.34|78.51|76.11|80.17|77.77|78.38|75.98|0
1655306100000|2022-06-15 15:15:00|78.44|76.04|78.75|76.35|79.33|76.93|78.2|75.8|0
1655306400000|2022-06-15 15:20:00|78.69|76.29|79.24|76.84|79.42|77.02|77.83|75.43|0
1655306700000|2022-06-15 15:25:00|79.3|76.9|80.47|78.07|80.53|78.13|78.44|76.04|0
1655307000000|2022-06-15 15:30:00|80.35|77.95|80.1|77.7|80.97|78.57|79.66|77.26|0
1655307300000|2022-06-15 15:35:00|79.97|77.57|81.09|78.69|81.59|79.19|79.97|77.57|0
1655307600000|2022-06-15 15:40:00|81.03|78.63|79.95|77.55|81.86|79.46|79.71|77.31|0
1655307900000|2022-06-15 15:45:00|80.02|77.62|79.89|77.49|80.76|78.36|79.77|77.37|0
1655308200000|2022-06-15 15:50:00|79.01|76.61|78.65|76.25|79.01|76.61|77.83|75.43|0
1655308500000|2022-06-15 15:55:00|78.68|76.28|78.57|76.17|79.61|77.21|78.44|76.04|0
1655308800000|2022-06-15 16:00:00|78.63|76.23|79|76.6|79.44|77.04|78.39|75.99|0
1655309100000|2022-06-15 16:05:00|79.07|76.67|78.26|75.86|79.07|76.67|77.83|75.43|0
1655309400000|2022-06-15 16:10:00|78.14|75.74|79.43|77.03|79.5|77.1|78.14|75.74|0
1655309700000|2022-06-15 16:15:00|79.56|77.16|79.89|77.49|80.35|77.95|79.19|76.79|0
1655310000000|2022-06-15 16:20:00|79.62|77.22|80.41|78.01|80.6|78.2|79.43|77.03|0
1655310300000|2022-06-15 16:25:00|80.35|77.95|80.1|77.7|80.48|78.08|79.72|77.32|0
1655310600000|2022-06-15 16:30:00|80.22|77.82|79.85|77.45|80.85|78.45|79.6|77.2|0
1655310900000|2022-06-15 16:35:00|79.78|77.38|79.04|76.64|80.03|77.63|78.97|76.57|0
1655311200000|2022-06-15 16:40:00|78.97|76.57|77.93|75.53|79.22|76.82|77.5|75.1|0
1655311500000|2022-06-15 16:45:00|78.05|75.65|78.17|75.77|78.17|75.77|77.44|75.04|0
1655311800000|2022-06-15 16:50:00|78.29|75.89|76.4|74|78.29|75.89|76.22|73.82|0
1655312100000|2022-06-15 16:55:00|76.34|73.94|75.44|73.04|76.4|74|75.17|72.77|0
1655312400000|2022-06-15 17:00:00|75.32|72.92|76.46|74.06|76.82|74.42|75.32|72.92|0
1655312700000|2022-06-15 17:05:00|76.52|74.12|76.09|73.69|76.76|74.36|75.73|73.33|0
1655313000000|2022-06-15 17:10:00|76.15|73.75|77|74.6|77.37|74.97|75.85|73.45|0
1655313300000|2022-06-15 17:15:00|77.06|74.66|77|74.6|77.18|74.78|76.27|73.87|0
1655313600000|2022-06-15 17:20:00|77.06|74.66|78.33|75.93|78.58|76.18|76.69|74.29|0
1655313900000|2022-06-15 17:25:00|78.21|75.81|80.51|78.11|80.83|78.43|77.89|75.49|0
1655314200000|2022-06-15 17:30:00|80.58|78.18|80.14|77.74|80.82|78.42|80.08|77.68|0
1655314500000|2022-06-15 17:35:00|80.2|77.8|80.54|78.14|80.57|78.17|79.64|77.24|0
1655314800000|2022-06-15 17:40:00|80.51|78.11|80.01|77.61|80.57|78.17|79.82|77.42|0
1655315100000|2022-06-15 17:45:00|79.95|77.55|78.65|76.25|80.2|77.8|78.59|76.19|0
1655315400000|2022-06-15 17:50:00|78.71|76.31|80.79|78.39|80.82|78.42|76.87|74.47|0
1655315700000|2022-06-15 17:55:00|80.6|78.2|82.52|80.12|83.6|81.2|80.54|78.14|0
1655316000000|2022-06-15 18:00:00|82.23|79.83|75.59|73.19|87.21|84.81|73.63|71.23|0
1655316300000|2022-06-15 18:05:00|74.76|72.36|76.27|73.87|78.03|75.63|71.73|69.33|0
1655316600000|2022-06-15 18:10:00|76.01|73.61|75.39|72.99|76.37|73.97|72.57|70.17|0
1655316900000|2022-06-15 18:15:00|75.57|73.17|77.37|74.97|80.19|77.79|74.11|71.71|0
1655317200000|2022-06-15 18:20:00|77.8|75.4|74.14|71.74|79.46|77.06|73.14|70.74|0
1655317500000|2022-06-15 18:25:00|74.73|72.33|73.43|71.03|76.31|73.91|73.43|71.03|0
1655317800000|2022-06-15 18:30:00|73.2|70.8|72.11|69.71|74.55|72.15|65.22|62.82|0
1655318100000|2022-06-15 18:35:00|72.46|70.06|79.41|77.01|81.89|79.49|71.11|68.71|0
1655318400000|2022-06-15 18:40:00|78.61|76.21|87.82|84.94|89.37|86.49|78.02|75.62|0
1655318700000|2022-06-15 18:45:00|88.7|85.82|86.48|82.88|93.06|89.46|86.42|82.82|0
1655319000000|2022-06-15 18:50:00|87.44|83.84|81.67|78.07|88.41|84.81|79.48|75.88|0
1655319300000|2022-06-15 18:55:00|81.99|78.39|79.76|76.16|83.39|79.79|77.72|74.12|0
1655319600000|2022-06-15 19:00:00|80|76.4|81.47|78.59|84.59|80.99|79.83|76.4|0
1655319900000|2022-06-15 19:05:00|82.04|79.16|83.57|80.69|84.03|81.15|80.46|77.58|0
1655320200000|2022-06-15 19:10:00|83.51|80.63|81.4|78.52|84.81|81.93|79.14|76.26|0
1655320500000|2022-06-15 19:15:00|81.11|78.23|81.97|79.09|82.19|79.31|79.11|76.23|0
1655320800000|2022-06-15 19:20:00|82.06|79.18|86.78|83.9|87.15|84.27|81.59|78.71|0
1655321100000|2022-06-15 19:25:00|86.95|84.07|88.66|85.78|89.71|86.83|85.49|82.61|0
1655321400000|2022-06-15 19:30:00|88.53|85.65|92.52|89.64|93.23|90.35|87.05|84.17|0
1655321700000|2022-06-15 19:35:00|92.87|89.99|86.66|83.78|93.43|90.55|86.2|83.32|0
1655322000000|2022-06-15 19:40:00|86.26|83.38|84.98|82.1|87.49|84.61|82.87|79.99|0
1655322300000|2022-06-15 19:45:00|84.56|81.68|86.72|83.84|86.72|83.84|83.66|80.78|0
1655322600000|2022-06-15 19:50:00|84.88|82|82.86|79.98|85.02|82.14|81.61|78.73|0
1655322900000|2022-06-15 19:55:00|82.99|80.11|82.66|79.78|84.85|81.97|82.53|79.65|0
1655323200000|2022-06-15 20:00:00|83.62|80.74|83.17|80.29|83.75|80.87|82.92|80.04|0
1655323500000|2022-06-15 20:05:00|83.04|80.16|84|81.12|84.2|81.32|83.04|80.16|0
1655323800000|2022-06-15 20:10:00|83.94|81.06|82.15|79.27|84.13|81.25|82.15|79.27|0
1655324100000|2022-06-15 20:15:00|82.21|79.33|82.07|78.71|83.02|79.66|81.94|78.58|0
1655324400000|2022-06-15 20:20:00|81.97|78.61|83.22|79.86|83.73|80.37|81.3|77.94|0
1655324700000|2022-06-15 20:25:00|83.35|79.99|83.47|80.11|83.6|80.24|83.25|79.89|0
1655325000000|2022-06-15 20:30:00|83.5|80.14|84.53|81.17|84.63|81.27|83.47|80.11|0
1655325300000|2022-06-15 20:35:00|84.5|81.14|85.14|81.78|85.47|82.11|84.5|81.14|0
1655325600000|2022-06-15 20:40:00|85.08|81.72|85.6|82.24|85.6|82.24|84.82|81.46|0
1655325900000|2022-06-15 20:45:00|85.4|82.04|85.66|82.3|85.66|82.3|84.78|81.42|0
1655326200000|2022-06-15 20:50:00|85.62|82.26|85.25|82.45|85.75|82.51|84.99|81.87|0
1655326500000|2022-06-15 20:55:00|85.21|82.41|84.37|81.57|85.34|82.54|84.27|81.47|0
1655326800000|2022-06-15 21:00:00|84.56|81.76|84.52|81.72|84.56|81.76|84.32|81.52|0
1655327100000|2022-06-15 21:05:00|84.55|81.75|84.67|81.87|84.73|81.93|84.55|81.75|0
1655327400000|2022-06-15 21:10:00|84.68|81.88|84.63|81.83|84.73|81.93|84.56|81.76|0
1655327700000|2022-06-15 21:15:00|84.6|81.8|84.78|81.98|84.81|82.01|84.6|81.8|0
1655328000000|2022-06-15 21:20:00|84.79|81.99|84.72|81.92|84.88|82.08|84.69|81.89|0
1655328300000|2022-06-15 21:25:00|84.71|81.91|85.04|82.24|85.05|82.25|84.71|81.91|0
1655328600000|2022-06-15 21:30:00|85.07|82.27|85.07|82.27|85.08|82.28|84.98|82.18|0
1655328900000|2022-06-15 21:35:00|85.1|82.3|85.32|82.52|85.33|82.53|85.1|82.3|0
1655329200000|2022-06-15 21:40:00|85.33|82.53|85.52|82.72|85.56|82.76|85.31|82.51|0
1655329500000|2022-06-15 21:45:00|85.49|82.69|85.76|82.96|85.76|82.96|85.38|82.58|0
1655329800000|2022-06-15 21:50:00|85.75|82.95|85.52|82.72|85.76|82.96|85.52|82.72|0
1655330100000|2022-06-15 21:55:00|85.56|82.76|85.68|82.88|85.68|82.88|85.56|82.76|0
1655330400000|2022-06-15 22:00:00|86.96|84.16|86.46|83.66|86.96|84.16|85.91|83.11|0
1655330700000|2022-06-15 22:05:00|86.43|83.63|86.86|84.06|86.86|84.06|86.27|83.47|0
1655331000000|2022-06-15 22:10:00|86.79|83.99|88.01|85.21|88.14|85.34|86.79|83.99|0
1655331300000|2022-06-15 22:15:00|88.04|85.24|90.41|87.61|90.48|87.68|88.04|85.24|0
1655331600000|2022-06-15 22:20:00|90.48|87.68|89.8|87|90.51|87.71|89.67|86.87|0
1655331900000|2022-06-15 22:25:00|89.84|87.04|90.07|87.27|90.14|87.34|89.47|86.67|0
1655332200000|2022-06-15 22:30:00|90.14|87.34|89.97|87.17|90.41|87.61|89.53|86.73|0
1655332500000|2022-06-15 22:35:00|89.93|87.13|89.76|86.96|90|87.2|89.53|86.73|0
1655332800000|2022-06-15 22:40:00|89.66|86.86|89.39|86.59|89.7|86.9|89.06|86.26|0
1655333100000|2022-06-15 22:45:00|89.46|86.66|89.22|86.42|89.46|86.66|89.12|86.32|0
1655333400000|2022-06-15 22:50:00|89.26|86.46|88.92|86.12|89.46|86.66|88.85|86.05|0
1655333700000|2022-06-15 22:55:00|88.85|86.05|89.82|87.02|89.89|87.09|88.85|86.05|0
1655334000000|2022-06-15 23:00:00|89.86|87.06|89.22|86.42|89.92|87.12|89.18|86.38|0
1655334300000|2022-06-15 23:05:00|89.18|86.38|89.28|86.48|89.45|86.65|89.12|86.32|0
1655334600000|2022-06-15 23:10:00|89.25|86.45|89.18|86.38|89.45|86.65|89.05|86.25|0
1655334900000|2022-06-15 23:15:00|89.08|86.28|89.01|86.21|89.11|86.31|88.85|86.05|0
1655335200000|2022-06-15 23:20:00|89.05|86.25|88.98|86.18|89.25|86.45|88.98|86.18|0
1655335500000|2022-06-15 23:25:00|88.94|86.14|89.38|86.58|89.44|86.64|88.91|86.11|0
1655335800000|2022-06-15 23:30:00|89.41|86.61|89.44|86.64|89.44|86.64|89.24|86.44|0
1655336100000|2022-06-15 23:35:00|89.64|86.84|90.45|87.65|90.45|87.65|89.64|86.84|0
1655336400000|2022-06-15 23:40:00|90.38|87.58|91.43|88.63|91.43|88.63|90.25|87.45|0
1655336700000|2022-06-15 23:45:00|91.47|88.67|91.53|88.73|91.87|89.07|91.26|88.46|0
1655337000000|2022-06-15 23:50:00|91.57|88.77|91.87|89.07|92.22|89.42|91.56|88.76|0
1655337300000|2022-06-15 23:55:00|91.94|89.14|92.45|89.65|92.49|89.69|91.87|89.07|0
1655337600000|2022-06-16 00:00:00|92.14|89.34|92.59|89.79|92.59|89.79|91.39|88.59|0
1655337900000|2022-06-16 00:05:00|92.55|89.75|92.14|89.34|92.59|89.79|91.46|88.66|0
1655338200000|2022-06-16 00:10:00|92.1|89.3|92.62|89.82|92.62|89.82|91.73|88.93|0
1655338500000|2022-06-16 00:15:00|92.55|89.75|92.69|89.89|92.69|89.89|91.93|89.13|0
1655338800000|2022-06-16 00:20:00|92.62|89.82|93.1|90.3|93.37|90.57|92.24|89.44|0
1655339100000|2022-06-16 00:25:00|93.03|90.23|93.34|90.54|93.65|90.85|92.96|90.16|0
1655339400000|2022-06-16 00:30:00|93.37|90.57|93.37|90.57|93.92|91.12|93.3|90.5|0
1655339700000|2022-06-16 00:35:00|93.3|90.5|93.26|90.46|93.71|90.91|93.16|90.36|0
1655340000000|2022-06-16 00:40:00|93.3|90.5|93.05|90.25|93.37|90.57|93.02|90.22|0
1655340300000|2022-06-16 00:45:00|93.09|90.29|93.02|90.22|93.16|90.36|93.02|90.22|0
1655340600000|2022-06-16 00:50:00|93.05|90.25|93.36|90.56|93.36|90.56|93.02|90.22|0
1655340900000|2022-06-16 00:55:00|93.29|90.49|93.08|90.28|93.36|90.56|93.02|90.22|0
1655341200000|2022-06-16 01:00:00|93.01|90.21|93.32|90.52|93.36|90.56|93.01|90.21|0
1655341500000|2022-06-16 01:05:00|93.36|90.56|94.26|91.46|94.54|91.74|93.22|90.42|0
1655341800000|2022-06-16 01:10:00|94.33|91.53|95.8|93|95.8|93|94.33|91.53|0
1655342100000|2022-06-16 01:15:00|95.73|92.93|95.3|92.5|95.73|92.93|94.81|92.01|0
1655342400000|2022-06-16 01:20:00|95.23|92.43|94.39|91.59|95.23|92.43|94.25|91.45|0
1655342700000|2022-06-16 01:25:00|94.32|91.52|94.01|91.21|94.56|91.76|93.97|91.17|0
1655343000000|2022-06-16 01:30:00|93.97|91.17|93.07|90.27|94.04|91.24|93|90.2|0
1655343300000|2022-06-16 01:35:00|93.14|90.34|92.31|89.51|93.55|90.75|92.24|89.44|0
1655343600000|2022-06-16 01:40:00|92.35|89.55|90.54|87.74|92.35|89.55|90.54|87.74|0
1655343900000|2022-06-16 01:45:00|90.61|87.81|90.67|87.87|90.95|88.15|90|87.2|0
1655344200000|2022-06-16 01:50:00|90.54|87.74|90.74|87.94|90.88|88.08|90.33|87.53|0
1655344500000|2022-06-16 01:55:00|90.81|88.01|90.47|87.67|91.08|88.28|90.13|87.33|0
1655344800000|2022-06-16 02:00:00|90.4|87.6|91.07|88.27|91.14|88.34|90.4|87.6|0
1655345100000|2022-06-16 02:05:00|91.14|88.34|89.62|86.82|91.14|88.34|89.59|86.79|0
1655345400000|2022-06-16 02:10:00|89.59|86.79|89.65|86.85|89.92|87.12|89.12|86.32|0
1655345700000|2022-06-16 02:15:00|89.59|86.79|89.45|86.65|90.39|87.59|89.38|86.58|0
1655346000000|2022-06-16 02:20:00|89.38|86.58|89.31|86.51|90.05|87.25|89.31|86.51|0
1655346300000|2022-06-16 02:25:00|89.38|86.58|88.91|86.11|89.72|86.92|88.64|85.84|0
1655346600000|2022-06-16 02:30:00|88.98|86.18|89.65|86.85|89.78|86.98|88.84|86.04|0
1655346900000|2022-06-16 02:35:00|89.51|86.71|89.91|87.11|90.01|87.21|89.44|86.64|0
1655347200000|2022-06-16 02:40:00|89.94|87.14|90.65|87.85|90.72|87.92|89.71|86.91|0
1655347500000|2022-06-16 02:45:00|90.72|87.92|90.72|87.92|91.2|88.4|90.58|87.78|0
1655347800000|2022-06-16 02:50:00|90.65|87.85|90.51|87.71|91.13|88.33|90.45|87.65|0
1655348100000|2022-06-16 02:55:00|90.58|87.78|90.72|87.92|90.72|87.92|90.38|87.58|0
1655348400000|2022-06-16 03:00:00|90.65|87.85|90.92|88.12|90.99|88.19|90.58|87.78|0
1655348700000|2022-06-16 03:05:00|90.88|88.08|91.32|88.52|91.32|88.52|90.78|87.98|0
1655349000000|2022-06-16 03:10:00|91.26|88.46|91.87|89.07|91.87|89.07|91.19|88.39|0
1655349300000|2022-06-16 03:15:00|91.9|89.1|91.93|89.13|92.21|89.41|91.66|88.86|0
1655349600000|2022-06-16 03:20:00|91.9|89.1|92.58|89.78|92.62|89.82|91.86|89.06|0
1655349900000|2022-06-16 03:25:00|92.55|89.75|92.48|89.68|92.75|89.95|92.2|89.4|0
1655350200000|2022-06-16 03:30:00|92.41|89.61|92.06|89.26|92.61|89.81|92|89.2|0
1655350500000|2022-06-16 03:35:00|92|89.2|90.3|87.5|92|89.2|90.26|87.46|0
1655350800000|2022-06-16 03:40:00|90.36|87.56|89.96|87.16|90.43|87.63|89.55|86.75|0
1655351100000|2022-06-16 03:45:00|89.89|87.09|89.55|86.75|90.36|87.56|89.42|86.62|0
1655351400000|2022-06-16 03:50:00|89.62|86.82|88.95|86.15|89.99|87.19|88.88|86.08|0
1655351700000|2022-06-16 03:55:00|88.91|86.11|89.28|86.48|89.35|86.55|88.81|86.01|0
1655352000000|2022-06-16 04:00:00|89.24|86.44|88.18|85.38|89.85|87.05|88.18|85.38|0
1655352300000|2022-06-16 04:05:00|88.08|85.28|88.44|85.64|88.74|85.94|88.08|85.28|0
1655352600000|2022-06-16 04:10:00|88.47|85.67|88.61|85.81|88.67|85.87|87.74|84.94|0
1655352900000|2022-06-16 04:15:00|88.67|85.87|87.81|85.01|88.67|85.87|87.74|84.94|0
1655353200000|2022-06-16 04:20:00|87.77|84.97|87.21|84.41|88.57|85.77|87.21|84.41|0
1655353500000|2022-06-16 04:25:00|87.24|84.44|87.67|84.87|88.14|85.34|87.21|84.41|0
1655353800000|2022-06-16 04:30:00|87.74|84.94|88.6|85.8|88.67|85.87|87.6|84.8|0
1655354100000|2022-06-16 04:35:00|88.53|85.73|88.53|85.73|88.6|85.8|88.2|85.4|0
1655354400000|2022-06-16 04:40:00|88.56|85.76|87.2|84.4|88.6|85.8|87.07|84.27|0
1655354700000|2022-06-16 04:45:00|87.27|84.47|87.4|84.6|87.53|84.73|87.07|84.27|0
1655355000000|2022-06-16 04:50:00|87.47|84.67|87.13|84.33|87.47|84.67|87|84.2|0
1655355300000|2022-06-16 04:55:00|87.2|84.4|86.54|83.74|87.59|84.79|86.54|83.74|0
1655355600000|2022-06-16 05:00:00|86.61|83.81|85.98|83.18|86.93|84.13|85.76|82.96|0
1655355900000|2022-06-16 05:05:00|86.02|83.22|85.36|82.56|86.08|83.28|85.17|82.37|0
1655356200000|2022-06-16 05:10:00|85.3|82.5|84.26|81.46|85.49|82.69|83.88|81.08|0
1655356500000|2022-06-16 05:15:00|84.29|81.49|84.58|81.78|84.91|82.11|84.04|81.24|0
1655356800000|2022-06-16 05:20:00|84.52|81.72|84.45|81.65|85.17|82.37|84.26|81.46|0
1655357100000|2022-06-16 05:25:00|84.48|81.68|84.77|81.97|85.52|82.72|84.45|81.65|0
1655357400000|2022-06-16 05:30:00|84.8|82|83.52|80.72|85.16|82.36|83.49|80.69|0
1655357700000|2022-06-16 05:35:00|83.55|80.75|83.29|80.49|83.62|80.82|82.79|79.99|0
1655358000000|2022-06-16 05:40:00|83.23|80.43|83.39|80.59|84|81.2|83.04|80.24|0
1655358300000|2022-06-16 05:45:00|83.42|80.62|82.97|80.17|83.42|80.62|82.4|79.6|0
1655358600000|2022-06-16 05:50:00|82.88|80.08|81.33|78.53|82.97|80.17|81.33|78.53|0
1655358900000|2022-06-16 05:55:00|81.39|78.59|81.14|78.34|81.58|78.78|81.14|78.34|0
1655359200000|2022-06-16 06:00:00|81.52|78.72|81.58|78.78|82.9|80.1|81.39|78.59|0
1655359500000|2022-06-16 06:05:00|81.64|78.84|81.57|78.77|81.7|78.9|80.76|77.96|0
1655359800000|2022-06-16 06:10:00|81.39|78.59|81.16|78.36|81.7|78.9|80.95|78.15|0
1655360100000|2022-06-16 06:15:00|81.2|78.4|80.57|77.77|81.7|78.9|80.48|77.68|0
1655360400000|2022-06-16 06:20:00|80.48|77.68|80.44|77.64|81.01|78.21|80.2|77.4|0
1655360700000|2022-06-16 06:25:00|80.63|77.83|80.58|77.78|81.52|78.72|79.62|76.82|0
1655361000000|2022-06-16 06:30:00|80.52|77.72|78.18|75.38|80.58|77.78|77.21|74.41|0
1655361300000|2022-06-16 06:35:00|78|75.2|77.15|74.35|78.12|75.32|77|74.2|0
1655361600000|2022-06-16 06:40:00|77.09|74.29|76.85|74.05|77.09|74.29|75.54|72.74|0
1655361900000|2022-06-16 06:45:00|76.91|74.11|77.66|74.86|77.99|75.19|76.79|73.99|0
1655362200000|2022-06-16 06:50:00|77.45|74.65|77.77|74.97|78.88|76.08|76.87|74.07|0
1655362500000|2022-06-16 06:55:00|78.01|75.21|77.83|75.03|78.28|75.48|77.37|74.57|0
1655362800000|2022-06-16 07:00:00|77.77|74.97|78.59|75.23|79.08|75.72|77.04|74.24|0
1655363100000|2022-06-16 07:05:00|78.11|75.41|77.5|74.62|78.47|75.59|77.35|74.47|0
1655363400000|2022-06-16 07:10:00|77.68|74.8|77.32|74.44|77.74|74.86|76|73.12|0
1655363700000|2022-06-16 07:15:00|77.26|74.38|72.68|69.8|77.26|74.38|71.64|68.76|0
1655364000000|2022-06-16 07:20:00|72.76|69.88|70.1|67.22|72.76|69.88|70.1|67.22|0
1655364300000|2022-06-16 07:25:00|70.21|67.33|72.69|69.81|72.98|70.1|68.64|65.76|0
1655364600000|2022-06-16 07:30:00|72.58|69.7|68.76|65.88|72.58|69.7|67.74|64.86|0
1655364900000|2022-06-16 07:35:00|68.95|66.07|69.43|66.55|70.57|67.69|67.69|64.81|0
1655365200000|2022-06-16 07:40:00|69.65|66.77|70.46|67.58|70.52|67.64|68.38|65.5|0
1655365500000|2022-06-16 07:45:00|70.35|67.47|70.12|67.24|71.3|68.42|69.51|66.63|0
1655365800000|2022-06-16 07:50:00|70.18|67.3|69.84|66.96|70.18|67.3|68.02|65.14|0
1655366100000|2022-06-16 07:55:00|69.87|66.99|70.23|67.35|71.02|68.14|69.01|66.13|0
1655366400000|2022-06-16 08:00:00|70.06|67.18|72.09|69.21|72.38|69.5|69.51|66.63|0
1655366700000|2022-06-16 08:05:00|72.15|69.27|70.7|67.82|72.26|69.38|70.61|67.73|0
1655367000000|2022-06-16 08:10:00|70.73|67.85|70.61|67.73|70.89|68.01|69.88|67|0
1655367300000|2022-06-16 08:15:00|70.53|67.65|70.27|67.39|71.4|68.52|70.27|67.39|0
1655367600000|2022-06-16 08:20:00|70.3|67.42|70.21|67.33|70.72|67.84|69.18|66.3|0
1655367900000|2022-06-16 08:25:00|70.16|67.28|70.75|67.87|71.23|68.35|69.77|66.89|0
1655368200000|2022-06-16 08:30:00|70.72|67.84|68.67|65.79|70.8|67.92|68.67|65.79|0
1655368500000|2022-06-16 08:35:00|68.54|65.66|69.9|67.02|69.9|67.02|68.32|65.44|0
1655368800000|2022-06-16 08:40:00|69.87|66.99|68.2|65.32|69.87|66.99|68.04|65.16|0
1655369100000|2022-06-16 08:45:00|68.26|65.38|69.09|66.21|69.2|66.32|68.26|65.38|0
1655369400000|2022-06-16 08:50:00|69.03|66.15|67.43|64.55|69.03|66.15|66.78|63.9|0
1655369700000|2022-06-16 08:55:00|67.46|64.58|65.92|63.04|67.49|64.61|65.89|63.01|0
1655370000000|2022-06-16 09:00:00|65.87|62.99|65.42|62.54|65.92|63.04|63.33|60.45|0
1655370300000|2022-06-16 09:05:00|65.39|62.51|64.7|61.82|65.39|62.51|64.15|61.27|0
1655370600000|2022-06-16 09:10:00|64.62|61.74|65.74|62.86|65.87|62.99|64.47|61.59|0
1655370900000|2022-06-16 09:15:00|65.71|62.83|65.63|62.75|66.67|63.79|65.41|62.53|0
1655371200000|2022-06-16 09:20:00|65.65|62.77|65.84|62.96|65.95|63.07|63.99|61.11|0
1655371500000|2022-06-16 09:25:00|65.76|62.88|66.61|63.73|66.75|63.87|65.63|62.75|0
1655371800000|2022-06-16 09:30:00|66.45|63.57|64.67|61.79|66.72|63.84|64.59|61.71|0
1655372100000|2022-06-16 09:35:00|64.7|61.82|64.62|61.74|65.12|62.24|64.49|61.61|0
1655372400000|2022-06-16 09:40:00|64.7|61.82|64.77|61.89|65.39|62.51|63.91|61.03|0
1655372700000|2022-06-16 09:45:00|64.67|61.79|65.54|62.66|65.54|62.66|64.4|61.52|0
1655373000000|2022-06-16 09:50:00|65.6|62.72|65.76|62.88|65.81|62.93|64.8|61.92|0
1655373300000|2022-06-16 09:55:00|65.81|62.93|66.35|63.47|66.62|63.74|65.38|62.5|0
1655373600000|2022-06-16 10:00:00|66.37|63.49|67.32|64.44|67.43|64.55|65.38|62.5|0
1655373900000|2022-06-16 10:05:00|67.24|64.36|67.21|64.33|67.54|64.66|66.94|64.06|0
1655374200000|2022-06-16 10:10:00|67.26|64.38|66.88|64|67.97|65.09|66.83|63.95|0
1655374500000|2022-06-16 10:15:00|66.91|64.03|67.42|64.54|67.42|64.54|66.56|63.68|0
1655374800000|2022-06-16 10:20:00|67.15|64.27|65.64|62.76|67.15|64.27|65.43|62.55|0
1655375100000|2022-06-16 10:25:00|65.59|62.71|65.21|62.33|65.75|62.87|65.16|62.28|0
1655375400000|2022-06-16 10:30:00|65.16|62.28|64.76|61.88|65.56|62.68|64.6|61.72|0
1655375700000|2022-06-16 10:35:00|64.71|61.83|64.55|61.67|64.92|62.04|64.31|61.43|0
1655376000000|2022-06-16 10:40:00|64.52|61.64|64.62|61.74|64.68|61.8|64.31|61.43|0
1655376300000|2022-06-16 10:45:00|64.6|61.72|65.15|62.27|65.26|62.38|64.2|61.32|0
1655376600000|2022-06-16 10:50:00|65.1|62.22|64.59|61.71|65.42|62.54|63.99|61.11|0
1655376900000|2022-06-16 10:55:00|64.62|61.74|64.49|61.61|65.74|62.86|64.12|61.24|0
1655377200000|2022-06-16 11:00:00|64.57|61.69|66.06|63.18|66.35|63.47|64.57|61.69|0
1655377500000|2022-06-16 11:05:00|66.03|63.15|66.08|63.2|66.92|64.04|65.73|62.85|0
1655377800000|2022-06-16 11:10:00|66.11|63.23|66.23|63.35|66.5|63.62|65.41|62.53|0
1655378100000|2022-06-16 11:15:00|66.31|63.43|65.72|62.84|66.31|63.43|65.22|62.34|0
1655378400000|2022-06-16 11:20:00|65.75|62.87|65.83|62.95|66.18|63.3|65.16|62.28|0
1655378700000|2022-06-16 11:25:00|65.91|63.03|67.31|64.43|67.77|64.89|65.75|62.87|0
1655379000000|2022-06-16 11:30:00|67.09|64.21|67.36|64.48|67.47|64.59|66.01|63.13|0
1655379300000|2022-06-16 11:35:00|67.41|64.53|67.1|64.22|67.69|64.81|66.82|63.94|0
1655379600000|2022-06-16 11:40:00|66.99|64.11|65.12|62.24|67.24|64.36|64.67|61.79|0
1655379900000|2022-06-16 11:45:00|65.07|62.19|63.88|61|65.07|62.19|63.75|60.87|0
1655380200000|2022-06-16 11:50:00|64.06|61.18|64.53|61.65|64.59|61.71|63.69|60.81|0
1655380500000|2022-06-16 11:55:00|64.48|61.6|65.7|62.82|65.97|63.09|64.22|61.34|0
1655380800000|2022-06-16 12:00:00|65.65|62.77|67.37|64.49|67.92|65.04|65.27|62.39|0
1655381100000|2022-06-16 12:05:00|67.48|64.6|68.36|65.48|68.64|65.76|67.32|64.44|0
1655381400000|2022-06-16 12:10:00|68.3|65.42|68.8|65.92|69.24|66.36|68.14|65.26|0
1655381700000|2022-06-16 12:15:00|68.74|65.86|67.42|64.54|69.24|66.36|67.31|64.43|0
1655382000000|2022-06-16 12:20:00|67.5|64.62|69.13|66.25|69.3|66.42|67.48|64.6|0
1655382300000|2022-06-16 12:25:00|69.07|66.19|68.49|65.61|69.63|66.75|68.21|65.33|0
1655382600000|2022-06-16 12:30:00|68.43|65.55|69.04|66.16|69.63|66.75|67.94|65.06|0
1655382900000|2022-06-16 12:35:00|69.13|66.25|70.13|67.25|70.81|67.93|68.63|65.75|0
1655383200000|2022-06-16 12:40:00|70.07|67.19|68.79|65.91|70.13|67.25|68.46|65.58|0
1655383500000|2022-06-16 12:45:00|68.73|65.85|67.85|64.97|69.18|66.3|67.63|64.75|0
1655383800000|2022-06-16 12:50:00|67.91|65.03|67.85|64.97|68.46|65.58|67.63|64.75|0
1655384100000|2022-06-16 12:55:00|67.9|65.02|67.11|64.23|68.23|65.35|66.76|63.88|0
1655384400000|2022-06-16 13:00:00|67.08|64.2|66.63|63.75|68.12|65.24|66.52|63.64|0
1655384700000|2022-06-16 13:05:00|66.6|63.72|66.14|63.26|66.79|63.91|65.61|62.73|0
1655385000000|2022-06-16 13:10:00|66.09|63.21|66.7|63.82|67.03|64.15|66.09|63.21|0
1655385300000|2022-06-16 13:15:00|66.65|63.77|66.16|63.28|66.75|63.87|66.05|63.17|0
1655385600000|2022-06-16 13:20:00|66.11|63.23|65.46|62.58|66.32|63.44|65.41|62.53|0
1655385900000|2022-06-16 13:25:00|65.35|62.47|65.19|62.31|65.94|63.06|64.98|62.1|0
1655386200000|2022-06-16 13:30:00|65.25|62.37|63.19|60.31|66.05|63.17|62.98|60.1|0
1655386500000|2022-06-16 13:35:00|63.09|60.21|61.59|58.71|64.13|61.25|60.58|57.7|0
1655386800000|2022-06-16 13:40:00|61.54|58.66|60.83|57.95|62.31|59.43|60.13|57.25|0
1655387100000|2022-06-16 13:45:00|60.73|57.85|63.08|60.2|64.13|61.25|60.53|57.65|0
1655387400000|2022-06-16 13:50:00|62.93|60.05|59.6|56.72|62.93|60.05|59.25|56.37|0
1655387700000|2022-06-16 13:55:00|60.83|57.95|61.36|58.48|62.67|59.79|60.62|57.74|0
1655388000000|2022-06-16 14:00:00|61.03|58.15|59.87|56.99|61.79|58.91|59.67|56.79|0
1655388300000|2022-06-16 14:05:00|59.72|56.84|59.72|56.84|59.87|56.99|58.53|55.65|0
1655388600000|2022-06-16 14:10:00|59.62|56.74|59.69|56.81|62.11|59.23|59.02|56.14|0
1655388900000|2022-06-16 14:15:00|59.54|56.66|59.94|57.06|61.35|58.47|59.49|56.61|0
1655389200000|2022-06-16 14:20:00|59.64|56.76|62.01|59.13|62.52|59.64|59.64|56.76|0
1655389500000|2022-06-16 14:25:00|62.06|59.18|62.57|59.69|62.78|59.9|61.8|58.92|0
1655389800000|2022-06-16 14:30:00|62.36|59.48|61.95|59.07|62.67|59.79|61.14|58.26|0
1655390100000|2022-06-16 14:35:00|61.85|58.97|59.98|57.1|61.85|58.97|59.93|57.05|0
1655390400000|2022-06-16 14:40:00|59.93|57.05|58.01|55.13|60.23|57.35|58.01|55.13|0
1655390700000|2022-06-16 14:45:00|58.05|55.17|56.94|54.06|58.4|55.52|56.94|54.06|0
1655391000000|2022-06-16 14:50:00|56.99|54.11|57.18|54.3|57.37|54.49|56.08|53.2|0
1655391300000|2022-06-16 14:55:00|57.23|54.35|57.17|54.29|58.48|55.6|57.13|54.25|0
1655391600000|2022-06-16 15:00:00|57.12|54.24|58.67|55.79|59.02|56.14|57.07|54.19|0
1655391900000|2022-06-16 15:05:00|58.48|55.6|58.62|55.74|58.67|55.79|57.46|54.58|0
1655392200000|2022-06-16 15:10:00|58.52|55.64|60.65|57.77|60.65|57.77|58.28|55.4|0
1655392500000|2022-06-16 15:15:00|60.35|57.47|60.15|57.27|61.31|58.43|59.95|57.07|0
1655392800000|2022-06-16 15:20:00|60.05|57.17|60.6|57.72|61.15|58.27|59.36|56.48|0
1655393100000|2022-06-16 15:25:00|60.55|57.67|61.35|58.47|62.73|59.85|60.4|57.52|0
1655393400000|2022-06-16 15:30:00|61.4|58.52|60.3|57.42|61.66|58.78|60.25|57.37|0
1655393700000|2022-06-16 15:35:00|60.15|57.27|61.05|58.17|61.2|58.32|59.85|56.97|0
1655394000000|2022-06-16 15:40:00|61.1|58.22|59.25|56.37|61.2|58.32|58.61|55.73|0
1655394300000|2022-06-16 15:45:00|59.13|56.25|59.3|56.42|59.35|56.47|58.68|55.8|0
1655394600000|2022-06-16 15:50:00|59.5|56.62|58.8|55.92|59.94|57.06|58.39|55.51|0
1655394900000|2022-06-16 15:55:00|58.85|55.97|60.79|57.91|60.79|57.91|58.75|55.87|0
1655395200000|2022-06-16 16:00:00|60.74|57.86|59.59|56.71|61.04|58.16|59.05|56.17|0
1655395500000|2022-06-16 16:05:00|59.49|56.61|58.21|55.33|59.89|57.01|58.21|55.33|0
1655395800000|2022-06-16 16:10:00|58.16|55.28|57.82|54.94|59.14|56.26|57.73|54.85|0
1655396100000|2022-06-16 16:15:00|57.77|54.89|58.31|55.43|59.24|56.36|57.77|54.89|0
1655396400000|2022-06-16 16:20:00|58.26|55.38|58.55|55.67|58.99|56.11|57.82|54.94|0
1655396700000|2022-06-16 16:25:00|58.7|55.82|60.33|57.45|60.58|57.7|58.21|55.33|0
1655397000000|2022-06-16 16:30:00|60.38|57.5|59.88|57|60.73|57.85|58.82|55.94|0
1655397300000|2022-06-16 16:35:00|59.83|56.95|59.21|56.33|59.83|56.95|58.4|55.52|0
1655397600000|2022-06-16 16:40:00|59.28|56.4|60.32|57.44|60.88|58|58.79|55.91|0
1655397900000|2022-06-16 16:45:00|60.22|57.34|60.88|58|61.3|58.42|59.68|56.8|0
1655398200000|2022-06-16 16:50:00|60.93|58.05|60.27|57.39|61.23|58.35|59.87|56.99|0
1655398500000|2022-06-16 16:55:00|60.32|57.44|60.07|57.19|60.32|57.44|59.23|56.35|0
1655398800000|2022-06-16 17:00:00|60.37|57.49|60.02|57.14|61.53|58.65|59.67|56.79|0
1655399100000|2022-06-16 17:05:00|60.12|57.24|61.78|58.9|62.55|59.67|59.67|56.79|0
1655399400000|2022-06-16 17:10:00|61.86|58.98|61.32|58.44|61.93|59.05|60.72|57.84|0
1655399700000|2022-06-16 17:15:00|61.37|58.49|60.72|57.84|61.83|58.95|60.72|57.84|0
1655400000000|2022-06-16 17:20:00|60.77|57.89|59.47|56.59|60.87|57.99|59.37|56.49|0
1655400300000|2022-06-16 17:25:00|59.52|56.64|62.03|59.15|62.95|60.07|59.17|56.29|0
1655400600000|2022-06-16 17:30:00|61.32|58.44|61.98|59.1|62.54|59.66|60.46|57.58|0
1655400900000|2022-06-16 17:35:00|62.03|59.15|61.52|58.64|62.13|59.25|60.41|57.53|0
1655401200000|2022-06-16 17:40:00|61.42|58.54|59.31|56.43|61.72|58.84|59.31|56.43|0
1655401500000|2022-06-16 17:45:00|59.21|56.33|59.31|56.43|59.48|56.6|58.38|55.5|0
1655401800000|2022-06-16 17:50:00|59.51|56.63|58.67|55.79|59.51|56.63|58.45|55.57|0
1655402100000|2022-06-16 17:55:00|58.72|55.84|54.68|51.8|58.96|56.08|54.54|51.66|0
1655402400000|2022-06-16 18:00:00|54.54|51.66|55.06|52.18|55.53|52.65|54.4|51.52|0
1655402700000|2022-06-16 18:05:00|55.01|52.13|54.21|51.33|55.29|52.41|53.75|50.87|0
1655403000000|2022-06-16 18:10:00|54.12|51.24|54.77|51.89|54.91|52.03|54.02|51.14|0
1655403300000|2022-06-16 18:15:00|54.72|51.84|54.63|51.75|54.77|51.89|54.07|51.19|0
1655403600000|2022-06-16 18:20:00|54.82|51.94|53.7|50.82|54.86|51.98|53.51|50.63|0
1655403900000|2022-06-16 18:25:00|53.74|50.86|53.37|50.49|54.07|51.19|53.37|50.49|0
1655404200000|2022-06-16 18:30:00|53.23|50.35|53.51|50.63|54.25|51.37|53.1|50.22|0
1655404500000|2022-06-16 18:35:00|53.56|50.68|53.83|50.95|54.2|51.32|53.05|50.17|0
1655404800000|2022-06-16 18:40:00|53.88|51|54.25|51.37|55.52|52.64|53.88|51|0
1655405100000|2022-06-16 18:45:00|54.15|51.27|51.68|48.8|54.71|51.83|51.68|48.8|0
1655405400000|2022-06-16 18:50:00|51.73|48.85|51.46|48.58|52.36|49.48|51.33|48.45|0
1655405700000|2022-06-16 18:55:00|51.5|48.62|53.68|50.8|53.68|50.8|51.37|48.49|0
1655406000000|2022-06-16 19:00:00|53.63|50.75|55.78|52.9|56.49|53.61|53.4|50.52|0
1655406300000|2022-06-16 19:05:00|55.59|52.71|57.36|54.48|57.36|54.48|54.65|51.77|0
1655406600000|2022-06-16 19:10:00|57.31|54.43|56.49|53.61|58.53|55.65|55.73|52.85|0
1655406900000|2022-06-16 19:15:00|56.11|53.23|57.06|54.18|57.06|54.18|55.16|52.28|0
1655407200000|2022-06-16 19:20:00|57.09|54.21|57.06|54.18|57.98|55.1|56.73|53.85|0
1655407500000|2022-06-16 19:25:00|56.96|54.08|57.74|54.86|58.72|55.84|56.63|53.75|0
1655407800000|2022-06-16 19:30:00|57.64|54.76|55.11|52.23|57.93|55.05|54.87|51.99|0
1655408100000|2022-06-16 19:35:00|54.83|51.95|55.67|52.79|56|53.12|53.67|50.79|0
1655408400000|2022-06-16 19:40:00|55.71|52.83|55|52.12|57.39|54.51|55|52.12|0
1655408700000|2022-06-16 19:45:00|54.96|52.08|53.61|50.73|55.43|52.55|53.15|50.27|0
1655409000000|2022-06-16 19:50:00|53.77|50.89|54.67|51.79|55.28|52.4|53.65|50.77|0
1655409300000|2022-06-16 19:55:00|54.91|52.03|57.97|55.09|57.97|55.09|54.49|51.61|0
1655409600000|2022-06-16 20:00:00|57.63|54.75|56.92|54.04|58.02|55.14|56.71|53.83|0
1655409900000|2022-06-16 20:05:00|56.85|53.97|56.32|53.44|58.24|55.36|56.32|53.44|0
1655410200000|2022-06-16 20:10:00|56.23|53.35|58.6|55.72|58.6|55.72|56.23|53.35|0
1655410500000|2022-06-16 20:15:00|58.62|55.24|57.23|53.87|58.62|55.26|57.14|53.78|0
1655410800000|2022-06-16 20:20:00|57.33|53.97|57.55|54.19|57.57|54.21|57.06|53.7|0
1655411100000|2022-06-16 20:25:00|57.52|54.16|58.08|54.72|58.08|54.72|57.18|53.82|0
1655411400000|2022-06-16 20:30:00|58.1|54.74|57.86|54.5|58.4|55.04|57.86|54.5|0
1655411700000|2022-06-16 20:35:00|57.81|54.45|57.71|54.35|58.03|54.67|57.66|54.3|0
1655412000000|2022-06-16 20:40:00|57.73|54.37|57.71|54.35|57.86|54.5|57.61|54.25|0
1655412300000|2022-06-16 20:45:00|57.78|54.42|58.83|55.47|58.83|55.47|57.78|54.42|0
1655412600000|2022-06-16 20:50:00|58.76|55.4|59.23|55.87|59.38|56.02|58.73|55.37|0
1655412900000|2022-06-16 20:55:00|59.18|55.82|59.1|55.74|59.45|56.09|58.88|55.52|0
1655413200000|2022-06-16 21:00:00|59.01|55.65|59.16|55.8|59.16|55.8|58.94|55.58|0
1655413500000|2022-06-16 21:05:00|59.15|55.79|59.14|55.78|59.19|55.83|59.04|55.68|0
1655413800000|2022-06-16 21:10:00|59.09|55.73|59.18|55.82|59.2|55.84|59.09|55.73|0
1655414100000|2022-06-16 21:15:00|59.1|55.74|59.18|55.82|59.19|55.83|59.09|55.73|0
1655414400000|2022-06-16 21:20:00|59.19|55.83|59.28|55.92|59.32|55.96|59.19|55.83|0
1655414700000|2022-06-16 21:25:00|59.26|55.9|59.3|55.94|59.3|55.94|59.17|55.81|0
1655415000000|2022-06-16 21:30:00|59.29|55.93|59.14|55.78|59.37|56.01|59.13|55.77|0
1655415300000|2022-06-16 21:35:00|59.13|55.77|59.07|55.71|59.13|55.77|59.06|55.7|0
1655415600000|2022-06-16 21:40:00|59.06|55.7|59.2|55.84|59.2|55.84|59.05|55.69|0
1655415900000|2022-06-16 21:45:00|59.17|55.81|58.96|55.6|59.17|55.81|58.96|55.6|0
1655416200000|2022-06-16 21:50:00|58.97|55.61|59.03|55.67|59.13|55.77|58.96|55.6|0
1655416500000|2022-06-16 21:55:00|59.06|55.7|59.18|55.82|59.21|55.85|59.03|55.67|0
1655416800000|2022-06-16 22:00:00|59.33|55.97|60.05|56.69|60.2|56.84|59.33|55.97|0
1655417100000|2022-06-16 22:05:00|60.13|56.77|59.93|56.57|60.3|56.94|59.8|56.44|0
1654499100000|2022-06-06 07:05:00|223.51|221.11|223.56|221.16|224.1|221.7|222.68|220.28|0
1654499400000|2022-06-06 07:10:00|223.51|221.11|223.51|221.11|223.74|221.34|222.8|220.4|0
1654499700000|2022-06-06 07:15:00|223.62|221.22|223.03|220.63|223.74|221.34|222.91|220.51|0
1654500000000|2022-06-06 07:20:00|222.91|220.51|224.15|221.75|224.33|221.93|222.08|219.68|0
1654500300000|2022-06-06 07:25:00|224.09|221.69|223.38|220.98|224.33|221.93|223.02|220.62|0
1654500600000|2022-06-06 07:30:00|223.26|220.86|222.2|219.8|223.26|220.86|221.66|219.26|0
1654500900000|2022-06-06 07:35:00|222.43|220.03|223.14|220.74|223.38|220.98|221.72|219.32|0
1654501200000|2022-06-06 07:40:00|223.49|221.09|223.14|220.74|224.2|221.8|222.78|220.38|0
1654501500000|2022-06-06 07:45:00|223.02|220.62|223.84|221.44|224.2|221.8|222.72|220.32|0
1654501800000|2022-06-06 07:50:00|223.73|221.33|226.82|224.42|228.25|225.85|223.37|220.97|0
1654502100000|2022-06-06 07:55:00|226.75|224.35|228.85|226.45|228.85|226.45|226.1|223.7|0
1654502400000|2022-06-06 08:00:00|229.03|226.63|230.05|227.65|230.47|228.07|228.97|226.57|0
1654502700000|2022-06-06 08:05:00|229.93|227.53|230.19|227.79|233.21|230.81|229.69|227.29|0
1654503000000|2022-06-06 08:10:00|230.43|228.03|232.12|229.72|232.72|230.32|229.95|227.55|0
1654503300000|2022-06-06 08:15:00|232.24|229.84|231.63|229.23|233.21|230.81|231.39|228.99|0
1654503600000|2022-06-06 08:20:00|231.45|229.05|232.23|229.83|232.36|229.96|231.39|228.99|0
1654503900000|2022-06-06 08:25:00|232.35|229.95|232.23|229.83|232.35|229.95|231.99|229.59|0
1654504200000|2022-06-06 08:30:00|232.35|229.95|231.74|229.34|233.56|231.16|231.62|229.22|0
1654504500000|2022-06-06 08:35:00|231.62|229.22|231.74|229.34|231.98|229.58|231.38|228.98|0
1654504800000|2022-06-06 08:40:00|231.86|229.46|231.86|229.46|232.47|230.07|231.74|229.34|0
1654505100000|2022-06-06 08:45:00|231.98|229.58|232.34|229.94|232.34|229.94|231.13|228.73|0
1654505400000|2022-06-06 08:50:00|232.4|230|233.19|230.79|233.31|230.91|231.49|229.09|0
1654505700000|2022-06-06 08:55:00|233.07|230.67|233.06|230.66|233.31|230.91|232.22|229.82|0
1654506000000|2022-06-06 09:00:00|232.94|230.54|232.21|229.81|233.19|230.79|231.85|229.45|0
1654506300000|2022-06-06 09:05:00|232.33|229.93|231.66|229.26|232.33|229.93|231.61|229.21|0
1654506600000|2022-06-06 09:10:00|231.61|229.21|231.85|229.45|231.85|229.45|231.36|228.96|0
1654506900000|2022-06-06 09:15:00|231.6|229.2|231.12|228.72|231.72|229.32|230.76|228.36|0
1654507200000|2022-06-06 09:20:00|231|228.6|230.87|228.47|231.18|228.78|230.51|228.11|0
1654507500000|2022-06-06 09:25:00|231|228.6|230.51|228.11|231.12|228.72|229.91|227.51|0
1654507800000|2022-06-06 09:30:00|230.39|227.99|230.15|227.75|230.51|228.11|229.55|227.15|0
1654508100000|2022-06-06 09:35:00|230.08|227.68|228.34|225.94|230.08|227.68|228.34|225.94|0
1654508400000|2022-06-06 09:40:00|228.28|225.88|228.1|225.7|229.18|226.78|227.74|225.34|0
1654508700000|2022-06-06 09:45:00|228.16|225.76|229.3|226.9|229.3|226.9|228.1|225.7|0
1654509000000|2022-06-06 09:50:00|229.24|226.84|228.34|225.94|229.42|227.02|228.22|225.82|0
1654509300000|2022-06-06 09:55:00|228.46|226.06|229.29|226.89|229.29|226.89|228.22|225.82|0
1654509600000|2022-06-06 10:00:00|229.23|226.83|230.13|227.73|230.62|228.22|228.93|226.53|0
1654509900000|2022-06-06 10:05:00|230.25|227.85|230.31|227.91|230.49|228.09|229.71|227.31|0
1654510200000|2022-06-06 10:10:00|230.37|227.97|230.25|227.85|230.61|228.21|229.89|227.49|0
1654510500000|2022-06-06 10:15:00|230.13|227.73|230.01|227.61|230.37|227.97|229.77|227.37|0
1654510800000|2022-06-06 10:20:00|230|227.6|230.73|228.33|230.97|228.57|229.88|227.48|0
1654511100000|2022-06-06 10:25:00|230.85|228.45|230.78|228.38|231.27|228.87|230.48|228.08|0
1654511400000|2022-06-06 10:30:00|230.84|228.44|231.2|228.8|231.45|229.05|230.36|227.96|0
1654511700000|2022-06-06 10:35:00|231.32|228.92|230.48|228.08|231.44|229.04|230.24|227.84|0
1654512000000|2022-06-06 10:40:00|230.6|228.2|230.72|228.32|230.84|228.44|230.53|228.13|0
1654512300000|2022-06-06 10:45:00|230.6|228.2|230.59|228.19|230.96|228.56|230.53|228.13|0
1654512600000|2022-06-06 10:50:00|230.65|228.25|231.31|228.91|231.44|229.04|230.47|228.07|0
1654512900000|2022-06-06 10:55:00|231.25|228.85|231.19|228.79|231.73|229.33|230.95|228.55|0
1654513200000|2022-06-06 11:00:00|230.95|228.55|230.1|227.7|230.95|228.55|229.87|227.47|0
1654513500000|2022-06-06 11:05:00|229.98|227.58|229.98|227.58|230.34|227.94|229.86|227.46|0
1654513800000|2022-06-06 11:10:00|230.04|227.64|229.86|227.46|230.22|227.82|229.86|227.46|0
1654514100000|2022-06-06 11:15:00|229.98|227.58|230.76|228.36|230.94|228.54|229.86|227.46|0
1654514400000|2022-06-06 11:20:00|230.82|228.42|231.66|229.26|231.78|229.38|230.46|228.06|0
1654514700000|2022-06-06 11:25:00|231.78|229.38|231.18|228.78|231.78|229.38|230.69|228.29|0
1654515000000|2022-06-06 11:30:00|231.11|228.71|231.05|228.65|231.9|229.5|230.81|228.41|0
1654515300000|2022-06-06 11:35:00|230.81|228.41|230.69|228.29|231.29|228.89|230.57|228.17|0
1654515600000|2022-06-06 11:40:00|230.75|228.35|229.78|227.38|230.75|228.35|229.72|227.32|0
1654515900000|2022-06-06 11:45:00|229.84|227.44|228.4|226|230.08|227.68|227.8|225.4|0
1654516200000|2022-06-06 11:50:00|228.34|225.94|229.54|227.14|230.08|227.68|227.92|225.52|0
1654516500000|2022-06-06 11:55:00|230.56|228.16|231.77|229.37|231.77|229.37|230.2|227.8|0
1654516800000|2022-06-06 12:00:00|232.01|229.61|231.16|228.76|232.01|229.61|231.16|228.76|0
1654517100000|2022-06-06 12:05:00|231.04|228.64|231.76|229.36|232.73|230.33|230.92|228.52|0
1654517400000|2022-06-06 12:10:00|231.64|229.24|232.12|229.72|232.49|230.09|231.64|229.24|0
1654517700000|2022-06-06 12:15:00|232.18|229.78|231.52|229.12|232.61|230.21|231.52|229.12|0
1654518000000|2022-06-06 12:20:00|231.57|229.17|230.07|227.67|231.57|229.17|229.76|227.36|0
1654518300000|2022-06-06 12:25:00|229.95|227.55|229.76|227.36|231.39|228.99|229.76|227.36|0
1654518600000|2022-06-06 12:30:00|229.82|227.42|230.9|228.5|231.15|228.75|229.82|227.42|0
1654518900000|2022-06-06 12:35:00|231.02|228.62|232.35|229.95|232.35|229.95|231.02|228.62|0
1654519200000|2022-06-06 12:40:00|232.23|229.83|231.75|229.35|232.35|229.95|231.14|228.74|0
1654519500000|2022-06-06 12:45:00|231.62|229.22|232.65|230.25|233.93|231.53|231.5|229.1|0
1654519800000|2022-06-06 12:50:00|232.59|230.19|231.5|229.1|232.96|230.56|231.02|228.62|0
1654520100000|2022-06-06 12:55:00|231.38|228.98|230.89|228.49|231.8|229.4|230.65|228.25|0
1654520400000|2022-06-06 13:00:00|231.01|228.61|231.13|228.73|231.25|228.85|230.41|228.01|0
1654520700000|2022-06-06 13:05:00|230.95|228.55|231.98|229.58|232.46|230.06|230.95|228.55|0
1654521000000|2022-06-06 13:10:00|231.85|229.45|231.97|229.57|232.7|230.3|231.73|229.33|0
1654521300000|2022-06-06 13:15:00|232.09|229.69|230.52|228.12|232.09|229.69|229.32|226.92|0
1654521600000|2022-06-06 13:20:00|230.4|228|229.67|227.27|230.64|228.24|228.95|226.55|0
1654521900000|2022-06-06 13:25:00|229.55|227.15|229.67|227.27|229.67|227.27|228.95|226.55|0
1654522200000|2022-06-06 13:30:00|230.33|227.93|229.67|227.27|231.97|229.57|227.51|225.11|0
1654522500000|2022-06-06 13:35:00|229.43|227.03|227.39|224.99|229.85|227.45|225.24|222.84|0
1654522800000|2022-06-06 13:40:00|227.63|225.23|229.3|226.9|233.05|230.65|226.43|224.03|0
1654523100000|2022-06-06 13:45:00|229.06|226.66|226.78|224.38|229.96|227.56|224.52|222.12|0
1654523400000|2022-06-06 13:50:00|226.9|224.5|227.68|225.28|228.34|225.94|225.23|222.83|0
1654523700000|2022-06-06 13:55:00|227.5|225.1|231.23|228.83|231.35|228.95|226.54|224.14|0
1654524000000|2022-06-06 14:00:00|231.47|229.07|236.46|234.06|237.07|234.67|231.23|228.83|0
1654524300000|2022-06-06 14:05:00|236.21|233.81|236.89|234.49|239.9|237.5|235.84|233.44|0
1654524600000|2022-06-06 14:10:00|237.13|234.73|237.75|235.35|238.24|235.84|236.52|234.12|0
1654524900000|2022-06-06 14:15:00|237.62|235.22|235.54|233.14|237.99|235.59|234.08|231.68|0
1654525200000|2022-06-06 14:20:00|235.05|232.65|235.19|232.79|236.27|233.87|234.32|231.92|0
1654525500000|2022-06-06 14:25:00|234.83|232.43|236.51|234.11|237.79|235.39|234.19|231.79|0
1654525800000|2022-06-06 14:30:00|237|234.6|237.48|235.08|238.1|235.7|235.65|233.25|0
1654526100000|2022-06-06 14:35:00|237.61|235.21|236.87|234.47|238.1|235.7|235.16|232.76|0
1654526400000|2022-06-06 14:40:00|237.36|234.96|237.36|234.96|238.09|235.69|234.55|232.15|0
1654526700000|2022-06-06 14:45:00|237.6|235.2|238.09|235.69|238.09|235.69|236.25|233.85|0
1654527000000|2022-06-06 14:50:00|237.97|235.57|235.76|233.36|239.19|236.79|235.64|233.24|0
1654527300000|2022-06-06 14:55:00|235.88|233.48|237.23|234.83|237.59|235.19|235.27|232.87|0
1654527600000|2022-06-06 15:00:00|237.35|234.95|236.25|233.85|239.07|236.67|236|233.6|0
1654527900000|2022-06-06 15:05:00|236.12|233.72|233.44|231.04|237.47|235.07|233.2|230.8|0
1654528200000|2022-06-06 15:10:00|233.08|230.68|229.1|226.7|233.08|230.68|228.02|225.62|0
1654528500000|2022-06-06 15:15:00|228.62|226.22|221.87|219.47|229.34|226.94|221.58|219.18|0
1654528800000|2022-06-06 15:20:00|221.51|219.11|222.57|220.17|223.87|221.47|221.16|218.76|0
1654529100000|2022-06-06 15:25:00|222.69|220.29|224.11|221.71|224.58|222.18|221.98|219.58|0
1654529400000|2022-06-06 15:30:00|223.75|221.35|223.27|220.87|225.05|222.65|222.57|220.17|0
1654529700000|2022-06-06 15:35:00|222.68|220.28|223.15|220.75|224.46|222.06|221.86|219.46|0
1654530000000|2022-06-06 15:40:00|222.92|220.52|226.36|223.96|226.59|224.19|222.8|220.4|0
1654530300000|2022-06-06 15:45:00|226.12|223.72|224.81|222.41|228.15|225.75|224.81|222.41|0
1654530600000|2022-06-06 15:50:00|224.57|222.17|225.4|223|226.47|224.07|224.1|221.7|0
1654530900000|2022-06-06 15:55:00|225.64|223.24|225.63|223.23|226.47|224.07|224.45|222.05|0
1654531200000|2022-06-06 16:00:00|225.16|222.76|218.68|216.28|225.75|223.35|217.4|215|0
1654531500000|2022-06-06 16:05:00|218.91|216.51|217.05|214.65|219.96|217.56|216.93|214.53|0
1654531800000|2022-06-06 16:10:00|216.93|214.53|215.54|213.14|217.39|214.99|214.61|212.21|0
1654532100000|2022-06-06 16:15:00|214.96|212.56|216.46|214.06|217.39|214.99|214.61|212.21|0
1654532400000|2022-06-06 16:20:00|216.23|213.83|214.84|212.44|217.51|215.11|214.84|212.44|0
1654532700000|2022-06-06 16:25:00|215.07|212.67|214.37|211.97|216.57|214.17|213.57|211.17|0
1654533000000|2022-06-06 16:30:00|214.26|211.86|215.81|213.41|215.87|213.47|212.07|209.67|0
1654533300000|2022-06-06 16:35:00|215.64|213.24|217.03|214.63|217.26|214.86|215.3|212.9|0
1654533600000|2022-06-06 16:40:00|216.92|214.52|217.55|215.15|218.19|215.79|216.34|213.94|0
1654533900000|2022-06-06 16:45:00|217.73|215.33|217.84|215.44|218.78|216.38|217.26|214.86|0
1654534200000|2022-06-06 16:50:00|217.49|215.09|217.84|215.44|217.96|215.56|215.63|213.23|0
1654534500000|2022-06-06 16:55:00|217.66|215.26|219|216.6|219.59|217.19|217.37|214.97|0
1654534800000|2022-06-06 17:00:00|219.12|216.72|216.79|214.39|219.12|216.72|216.79|214.39|0
1654535100000|2022-06-06 17:05:00|217.02|214.62|218.18|215.78|219.12|216.72|216.79|214.39|0
1654535400000|2022-06-06 17:10:00|218.53|216.13|216.37|213.97|218.91|216.51|215.1|212.7|0
1654535700000|2022-06-06 17:15:00|216.25|213.85|215.79|213.39|216.72|214.32|214.17|211.77|0
1654536000000|2022-06-06 17:20:00|215.67|213.27|216.37|213.97|217.29|214.89|214.29|211.89|0
1654536300000|2022-06-06 17:25:00|216.02|213.62|216.71|214.31|217.06|214.66|215.44|213.04|0
1654536600000|2022-06-06 17:30:00|216.59|214.19|217.99|215.59|218.46|216.06|216.13|213.73|0
1654536900000|2022-06-06 17:35:00|217.64|215.24|221.38|218.98|222.32|219.92|217.52|215.12|0
1654537200000|2022-06-06 17:40:00|221.61|219.21|223.14|220.74|224.09|221.69|221.26|218.86|0
1654537500000|2022-06-06 17:45:00|223.26|220.86|223.38|220.98|223.62|221.22|221.61|219.21|0
1654537800000|2022-06-06 17:50:00|223.26|220.86|223.85|221.45|225.04|222.64|223.02|220.62|0
1654538100000|2022-06-06 17:55:00|223.97|221.57|225.39|222.99|225.51|223.11|223.97|221.57|0
1654538400000|2022-06-06 18:00:00|225.51|223.11|225.03|222.63|225.51|223.11|224.2|221.8|0
1654538700000|2022-06-06 18:05:00|224.91|222.51|223.84|221.44|225.39|222.99|222.31|219.91|0
1654539000000|2022-06-06 18:10:00|223.72|221.32|222.66|220.26|224.32|221.92|222.66|220.26|0
1654539300000|2022-06-06 18:15:00|222.42|220.02|222.18|219.78|223.13|220.73|221.01|218.61|0
1654539600000|2022-06-06 18:20:00|222.07|219.67|218.2|215.8|222.07|219.67|217.03|214.63|0
1654539900000|2022-06-06 18:25:00|217.73|215.33|216.22|213.82|218.31|215.91|215.06|212.66|0
1654540200000|2022-06-06 18:30:00|215.87|213.47|216.33|213.93|216.91|214.51|214.94|212.54|0
1654540500000|2022-06-06 18:35:00|216.22|213.82|214.71|212.31|217.26|214.86|214.13|211.73|0
1654540800000|2022-06-06 18:40:00|214.83|212.43|216.79|214.39|217.14|214.74|214.53|212.13|0
1654541100000|2022-06-06 18:45:00|216.73|214.33|216.21|213.81|218.3|215.9|216.1|213.7|0
1654541400000|2022-06-06 18:50:00|215.75|213.35|216.09|213.69|216.21|213.81|211.83|209.43|0
1654541700000|2022-06-06 18:55:00|215.51|213.11|216.2|213.8|217.95|215.55|215.05|212.65|0
1654542000000|2022-06-06 19:00:00|215.86|213.46|216.09|213.69|217.95|215.55|214.82|212.42|0
1654542300000|2022-06-06 19:05:00|215.74|213.34|214.46|212.06|216.67|214.27|213.66|211.26|0
1654542600000|2022-06-06 19:10:00|214.23|211.83|214.77|212.37|215.81|213.41|212.4|210|0
1654542900000|2022-06-06 19:15:00|214.54|212.14|212.58|210.18|216.5|214.1|212.47|210.07|0
1654543200000|2022-06-06 19:20:00|212.35|209.95|213.27|210.87|214.42|212.02|210.52|208.12|0
1654543500000|2022-06-06 19:25:00|213.38|210.98|213.03|210.63|214.19|211.79|212.35|209.95|0
1654543800000|2022-06-06 19:30:00|212.8|210.4|213.38|210.98|214.64|212.24|212.35|209.95|0
1654544100000|2022-06-06 19:35:00|213.49|211.09|212.23|209.83|213.72|211.32|210.63|208.23|0
1654544400000|2022-06-06 19:40:00|212|209.6|216.37|213.97|216.37|213.97|211.31|208.91|0
1654544700000|2022-06-06 19:45:00|216.26|213.86|213.94|211.54|217.07|214.67|212.91|210.51|0
1654545000000|2022-06-06 19:50:00|213.83|211.43|216.14|213.74|217.07|214.67|213.42|211.02|0
1654545300000|2022-06-06 19:55:00|215.74|213.34|214.81|212.41|217.13|214.73|213.19|210.79|0
1654545600000|2022-06-06 20:00:00|214|211.6|213.3|210.9|214.46|212.06|213.19|210.79|0
1654545900000|2022-06-06 20:05:00|213.42|211.02|213.3|210.9|214.11|211.71|213.07|210.67|0
1654546200000|2022-06-06 20:10:00|213.18|210.78|213.18|210.78|214.11|211.71|212.95|210.55|0
1654546500000|2022-06-06 20:15:00|213.32|210.52|214.19|211.39|214.3|211.5|213.15|210.35|0
1654546800000|2022-06-06 20:20:00|214.07|211.27|214.24|211.44|214.53|211.73|214.07|211.27|0
1654547100000|2022-06-06 20:25:00|214.3|211.5|213.61|210.81|214.42|211.62|213.61|210.81|0
1654547400000|2022-06-06 20:30:00|213.78|210.98|214.76|211.96|214.88|212.08|213.72|210.92|0
1654547700000|2022-06-06 20:35:00|214.82|212.02|215.22|212.42|215.34|212.54|214.53|211.73|0
1654548000000|2022-06-06 20:40:00|215.16|212.36|215.1|212.3|215.22|212.42|214.87|212.07|0
1654548300000|2022-06-06 20:45:00|214.99|212.19|214.98|212.18|215.1|212.3|214.87|212.07|0
1654548600000|2022-06-06 20:50:00|215.22|212.42|215.68|212.88|215.8|213|214.98|212.18|0
1654548900000|2022-06-06 20:55:00|215.79|212.99|214.98|212.18|215.91|213.11|214.98|212.18|0
1654549200000|2022-06-06 21:00:00|215.05|212.25|215.19|212.39|215.19|212.39|214.95|212.15|0
1654549500000|2022-06-06 21:05:00|215.2|212.4|215.23|212.43|215.44|212.64|215.2|212.4|0
1654549800000|2022-06-06 21:10:00|215.38|212.58|215.13|212.33|215.4|212.6|214.66|211.86|0
1654550100000|2022-06-06 21:15:00|215.25|212.45|215.11|212.31|215.33|212.53|215.1|212.3|0
1654550400000|2022-06-06 21:20:00|215.09|212.29|214.99|212.19|215.23|212.43|214.91|212.11|0
1654550700000|2022-06-06 21:25:00|214.97|212.17|215.12|212.32|215.12|212.32|214.94|212.14|0
1654551000000|2022-06-06 21:30:00|215.14|212.34|214.65|211.85|215.14|212.34|214.65|211.85|0
1654551300000|2022-06-06 21:35:00|214.53|211.73|214.68|211.88|214.92|212.12|214.48|211.68|0
1654551600000|2022-06-06 21:40:00|214.77|211.97|214.92|212.12|214.92|212.12|214.77|211.97|0
1654551900000|2022-06-06 21:45:00|215.01|212.21|215.11|212.31|215.18|212.38|215.01|212.21|0
1654552200000|2022-06-06 21:50:00|215|212.2|215.11|212.31|215.11|212.31|215|212.2|0
1654552500000|2022-06-06 21:55:00|215.13|212.33|215.36|212.56|215.36|212.56|215.13|212.33|0
1654552800000|2022-06-06 22:00:00|214.89|212.09|215.24|212.44|216.17|213.37|214.83|212.03|0
1654553100000|2022-06-06 22:05:00|215.53|212.73|214.71|211.91|215.88|213.08|214.71|211.91|0
1654553400000|2022-06-06 22:10:00|214.83|212.03|215.29|212.49|215.46|212.66|214.6|211.8|0
1654553700000|2022-06-06 22:15:00|215.06|212.26|214.48|211.68|215.41|212.61|214.25|211.45|0
1654554000000|2022-06-06 22:20:00|214.59|211.79|213.67|210.87|214.59|211.79|213.49|210.69|0
1654554300000|2022-06-06 22:25:00|213.61|210.81|213.84|211.04|214.13|211.33|213.55|210.75|0
1654554600000|2022-06-06 22:30:00|213.78|210.98|213.2|210.4|214.01|211.21|213.09|210.29|0
1654554900000|2022-06-06 22:35:00|213.26|210.46|212.51|209.71|213.78|210.98|212.16|209.36|0
1654555200000|2022-06-06 22:40:00|212.62|209.82|212.62|209.82|213.14|210.34|212.28|209.48|0
1654555500000|2022-06-06 22:45:00|212.74|209.94|213.08|210.28|213.54|210.74|212.62|209.82|0
1654555800000|2022-06-06 22:50:00|213.13|210.33|212.96|210.16|213.65|210.85|212.85|210.05|0
1654556100000|2022-06-06 22:55:00|212.85|210.05|212.84|210.04|212.9|210.1|212.38|209.58|0
1654556400000|2022-06-06 23:00:00|212.9|210.1|213.19|210.39|213.19|210.39|212.5|209.7|0
1654556700000|2022-06-06 23:05:00|213.07|210.27|213.88|211.08|213.88|211.08|213.07|210.27|0
1654557000000|2022-06-06 23:10:00|213.76|210.96|214.11|211.31|214.22|211.42|213.7|210.9|0
1654557300000|2022-06-06 23:15:00|214.22|211.42|214.1|211.3|214.22|211.42|213.99|211.19|0
1654557600000|2022-06-06 23:20:00|214.22|211.42|213.81|211.01|214.22|211.42|213.75|210.95|0
1654557900000|2022-06-06 23:25:00|213.75|210.95|214.04|211.24|214.21|211.41|213.75|210.95|0
1654558200000|2022-06-06 23:30:00|214.21|211.41|213.98|211.18|214.21|211.41|213.98|211.18|0
1654558500000|2022-06-06 23:35:00|214.1|211.3|213.86|211.06|214.21|211.41|213.69|210.89|0
1654558800000|2022-06-06 23:40:00|213.75|210.95|214.09|211.29|214.09|211.29|213.51|210.71|0
1654559100000|2022-06-06 23:45:00|214.21|211.41|215.71|212.91|215.71|212.91|214.09|211.29|0
1654559400000|2022-06-06 23:50:00|215.83|213.03|215.82|213.02|216.41|213.61|215.42|212.62|0
1654559700000|2022-06-06 23:55:00|215.76|212.96|215.13|212.33|216.29|213.49|215.13|212.33|0
1654560000000|2022-06-07 00:00:00|215.24|212.44|211.89|209.09|215.24|212.44|211.83|209.03|0
1654560300000|2022-06-07 00:05:00|211.95|209.15|211.03|208.23|211.95|209.15|210.86|208.06|0
1654560600000|2022-06-07 00:10:00|210.97|208.17|210.45|207.65|211.09|208.29|210.17|207.37|0
1654560900000|2022-06-07 00:15:00|210.34|207.54|210.97|208.17|211.25|208.45|209.71|206.91|0
1654561200000|2022-06-07 00:20:00|210.68|207.88|209.71|206.91|210.85|208.05|209.53|206.73|0
1654561500000|2022-06-07 00:25:00|209.59|206.79|209.87|207.07|209.93|207.13|209.25|206.45|0
1654561800000|2022-06-07 00:30:00|209.82|207.02|208.11|205.31|209.87|207.07|207.88|205.08|0
1654562100000|2022-06-07 00:35:00|208.68|205.88|209.82|207.02|209.82|207.02|208.45|205.65|0
1654562400000|2022-06-07 00:40:00|209.93|207.13|210.04|207.24|210.04|207.24|209.36|206.56|0
1654562700000|2022-06-07 00:45:00|209.93|207.13|209.81|207.01|210.04|207.24|209.13|206.33|0
1654563000000|2022-06-07 00:50:00|209.92|207.12|208.95|206.15|210.15|207.35|208.78|205.98|0
1654563300000|2022-06-07 00:55:00|209.47|206.67|209.52|206.72|209.81|207.01|209.12|206.32|0
1654563600000|2022-06-07 01:00:00|209.58|206.78|210.95|208.15|210.95|208.15|209.46|206.66|0
1654563900000|2022-06-07 01:05:00|210.83|208.03|210.72|207.92|211.52|208.72|210.6|207.8|0
1654564200000|2022-06-07 01:10:00|210.83|208.03|210.14|207.34|211.06|208.26|209.91|207.11|0
1654564500000|2022-06-07 01:15:00|209.97|207.17|211.17|208.37|211.57|208.77|209.85|207.05|0
1654564800000|2022-06-07 01:20:00|211.22|208.42|210.25|207.45|211.22|208.42|210.02|207.22|0
1654565100000|2022-06-07 01:25:00|210.14|207.34|203.57|200.77|210.14|207.34|202.34|199.54|0
1654565400000|2022-06-07 01:30:00|203.79|200.99|204.74|201.94|204.91|202.11|202.78|199.98|0
1654565700000|2022-06-07 01:35:00|204.8|202|205.36|202.56|205.81|203.01|204.24|201.44|0
1654566000000|2022-06-07 01:40:00|205.25|202.45|206.83|204.03|206.83|204.03|205.02|202.22|0
1654566300000|2022-06-07 01:45:00|206.94|204.14|206.94|204.14|207.45|204.65|206.37|203.57|0
1654566600000|2022-06-07 01:50:00|207.05|204.25|206.71|203.91|207.11|204.31|206.54|203.74|0
1654566900000|2022-06-07 01:55:00|206.6|203.8|206.26|203.46|206.71|203.91|205.35|202.55|0
1654567200000|2022-06-07 02:00:00|206.31|203.51|205.97|203.17|206.82|204.02|205.69|202.89|0
1654567500000|2022-06-07 02:05:00|205.91|203.11|204.34|201.54|206.37|203.57|204.34|201.54|0
1654567800000|2022-06-07 02:10:00|204.45|201.65|203.83|201.03|204.45|201.65|203.72|200.92|0
1654568100000|2022-06-07 02:15:00|203.88|201.08|203.88|201.08|204.56|201.76|203.66|200.86|0
1654568400000|2022-06-07 02:20:00|203.99|201.19|205|202.2|205.23|202.43|203.94|201.14|0
1654568700000|2022-06-07 02:25:00|205.12|202.32|204.44|201.64|205.23|202.43|204.33|201.53|0
1654569000000|2022-06-07 02:30:00|204.49|201.69|203.99|201.19|204.66|201.86|203.88|201.08|0
1654569300000|2022-06-07 02:35:00|204.1|201.3|204.04|201.24|204.44|201.64|203.87|201.07|0
1654569600000|2022-06-07 02:40:00|203.98|201.18|203.81|201.01|204.1|201.3|203.76|200.96|0
1654569900000|2022-06-07 02:45:00|203.76|200.96|203.25|200.45|203.76|200.96|202.91|200.11|0
1654570200000|2022-06-07 02:50:00|203.2|200.4|203.64|200.84|203.76|200.96|203.2|200.4|0
1654570500000|2022-06-07 02:55:00|203.53|200.73|203.53|200.73|203.64|200.84|202.97|200.17|0
1654570800000|2022-06-07 03:00:00|203.58|200.78|201.4|198.6|203.75|200.95|201.29|198.49|0
1654571100000|2022-06-07 03:05:00|201.51|198.71|201.29|198.49|201.62|198.82|201.29|198.49|0
1654571400000|2022-06-07 03:10:00|201.4|198.6|202.07|199.27|202.29|199.49|201.4|198.6|0
1654571700000|2022-06-07 03:15:00|202.18|199.38|203.75|200.95|204.03|201.23|202.07|199.27|0
1654572000000|2022-06-07 03:20:00|203.58|200.78|204.31|201.51|204.31|201.51|203.52|200.72|0
1654572300000|2022-06-07 03:25:00|204.42|201.62|204.08|201.28|204.99|202.19|204.08|201.28|0
1654572600000|2022-06-07 03:30:00|204.14|201.34|203.97|201.17|204.2|201.4|203.86|201.06|0
1654572900000|2022-06-07 03:35:00|204.08|201.28|204.36|201.56|204.76|201.96|203.52|200.72|0
1654573200000|2022-06-07 03:40:00|204.3|201.5|204.53|201.73|204.64|201.84|204.08|201.28|0
1654573500000|2022-06-07 03:45:00|204.64|201.84|204.86|202.06|205.09|202.29|204.3|201.5|0
1654573800000|2022-06-07 03:50:00|204.98|202.18|205.2|202.4|205.31|202.51|204.41|201.61|0
1654574100000|2022-06-07 03:55:00|205.03|202.23|203.9|201.1|205.43|202.63|203.84|201.04|0
1654574400000|2022-06-07 04:00:00|204.01|201.21|203.33|200.53|204.07|201.27|203.05|200.25|0
1654574700000|2022-06-07 04:05:00|203.28|200.48|204.68|201.88|205.64|202.84|203.28|200.48|0
1654575000000|2022-06-07 04:10:00|204.57|201.77|204.79|201.99|204.91|202.11|204.57|201.77|0
1654575300000|2022-06-07 04:15:00|204.74|201.94|204.9|202.1|204.91|202.11|204.46|201.66|0
1654575600000|2022-06-07 04:20:00|204.79|201.99|205.35|202.55|205.47|202.67|204.79|201.99|0
1654575900000|2022-06-07 04:25:00|205.47|202.67|205.69|202.89|205.69|202.89|205.13|202.33|0
1654576200000|2022-06-07 04:30:00|205.58|202.78|202.76|199.96|205.69|202.89|202.65|199.85|0
1654576500000|2022-06-07 04:35:00|202.65|199.85|203.43|200.63|203.77|200.97|202.65|199.85|0
1654576800000|2022-06-07 04:40:00|203.49|200.69|203.43|200.63|203.54|200.74|203.04|200.24|0
1654577100000|2022-06-07 04:45:00|203.26|200.46|203.32|200.52|203.43|200.63|202.59|199.79|0
1654577400000|2022-06-07 04:50:00|203.2|200.4|203.2|200.4|203.71|200.91|203.09|200.29|0
1654577700000|2022-06-07 04:55:00|203.31|200.51|203.59|200.79|203.93|201.13|203.31|200.51|0
1654578000000|2022-06-07 05:00:00|203.65|200.85|203.87|201.07|204.21|201.41|203.42|200.62|0
1654578300000|2022-06-07 05:05:00|203.76|200.96|202.52|199.72|203.76|200.96|202.41|199.61|0
1654578600000|2022-06-07 05:10:00|202.41|199.61|201.96|199.16|202.86|200.06|201.74|198.94|0
1654578900000|2022-06-07 05:15:00|201.9|199.1|202.46|199.66|202.85|200.05|201.9|199.1|0
1654579200000|2022-06-07 05:20:00|202.4|199.6|200.84|198.04|202.91|200.11|200.62|197.82|0
1654579500000|2022-06-07 05:25:00|200.73|197.93|197.12|194.32|200.95|198.15|197.06|194.26|0
1654579800000|2022-06-07 05:30:00|197.23|194.43|201.75|198.95|202.19|199.39|197.23|194.43|0
1654580100000|2022-06-07 05:35:00|201.86|199.06|201.58|198.78|202.3|199.5|201.08|198.28|0
1654580400000|2022-06-07 05:40:00|201.52|198.72|202.08|199.28|202.64|199.84|201.52|198.72|0
1654580700000|2022-06-07 05:45:00|202.19|199.39|202.19|199.39|202.74|199.94|201.41|198.61|0
1654581000000|2022-06-07 05:50:00|202.3|199.5|202.3|199.5|202.74|199.94|201.96|199.16|0
1654581300000|2022-06-07 05:55:00|202.41|199.61|201.63|198.83|202.96|200.16|201.51|198.71|0
1654581600000|2022-06-07 06:00:00|201.85|199.05|205.31|202.51|205.76|202.96|201.85|199.05|0
1654581900000|2022-06-07 06:05:00|205.65|202.85|204.52|201.72|205.65|202.85|204.3|201.5|0
1654582200000|2022-06-07 06:10:00|204.41|201.61|205.08|202.28|205.08|202.28|204.41|201.61|0
1654582500000|2022-06-07 06:15:00|205.14|202.34|205.42|202.62|205.87|203.07|204.97|202.17|0
1654582800000|2022-06-07 06:20:00|205.53|202.73|205.19|202.39|206.09|203.29|204.91|202.11|0
1654583100000|2022-06-07 06:25:00|205.3|202.5|206.43|203.63|206.43|203.63|204.85|202.05|0
1654583400000|2022-06-07 06:30:00|206.54|203.74|205.75|202.95|207.1|204.3|205.63|202.83|0
1654583700000|2022-06-07 06:35:00|205.86|203.06|205.41|202.61|206.08|203.28|205.18|202.38|0
1654584000000|2022-06-07 06:40:00|205.52|202.72|204.96|202.16|206.19|203.39|204.96|202.16|0
1654584300000|2022-06-07 06:45:00|205.07|202.27|204.73|201.93|205.07|202.27|203.39|200.59|0
1654584600000|2022-06-07 06:50:00|204.5|201.7|204.95|202.15|205.85|203.05|204.5|201.7|0
1654584900000|2022-06-07 06:55:00|204.61|201.81|204.84|202.04|204.84|202.04|204|201.2|0
1654585200000|2022-06-07 07:00:00|204.72|201.92|205.17|202.37|206.92|204.12|204.72|201.92|0
1654585500000|2022-06-07 07:05:00|204.86|202.46|206.6|204.2|206.6|204.2|204.24|201.84|0
1654585800000|2022-06-07 07:10:00|206.43|204.03|208.35|205.95|208.52|206.12|206.09|203.69|0
1654586100000|2022-06-07 07:15:00|208.58|206.18|206.77|204.37|209.94|207.54|206.31|203.91|0
1654586400000|2022-06-07 07:20:00|206.65|204.25|207.25|204.85|208.7|206.3|205.96|203.56|0
1654586700000|2022-06-07 07:25:00|207.42|205.02|207.65|205.25|208.55|206.15|206.86|204.46|0
1654587000000|2022-06-07 07:30:00|207.59|205.19|208.32|205.92|209.69|207.29|207.59|205.19|0
1654587300000|2022-06-07 07:35:00|208.15|205.75|206.51|204.11|208.55|206.15|206.51|204.11|0
1654587600000|2022-06-07 07:40:00|206.4|204|207.98|205.58|208.43|206.03|206.4|204|0
1654587900000|2022-06-07 07:45:00|207.87|205.47|209.17|206.77|210.48|208.08|207.87|205.47|0
1654588200000|2022-06-07 07:50:00|209.23|206.83|208.82|206.42|209.79|207.39|208.48|206.08|0
1654588500000|2022-06-07 07:55:00|208.77|206.37|208.43|206.03|209.56|207.16|208.2|205.8|0
1654588800000|2022-06-07 08:00:00|208.54|206.14|209.22|206.82|209.56|207.16|207.86|205.46|0
1654589100000|2022-06-07 08:05:00|209.33|206.93|209.67|207.27|210.59|208.19|209.16|206.76|0
1654589400000|2022-06-07 08:10:00|209.84|207.44|209.27|206.87|210.01|207.61|208.99|206.59|0
1654589700000|2022-06-07 08:15:00|209.33|206.93|208.76|206.36|209.38|206.98|207.85|205.45|0
1654590000000|2022-06-07 08:20:00|208.98|206.58|209.21|206.81|209.44|207.04|208.3|205.9|0
1654590300000|2022-06-07 08:25:00|209.15|206.75|208.75|206.35|210.01|207.61|208.7|206.3|0
1654590600000|2022-06-07 08:30:00|208.87|206.47|209.43|207.03|209.77|207.37|208.52|206.12|0
1654590900000|2022-06-07 08:35:00|209.32|206.92|211.26|208.86|211.48|209.08|209.2|206.8|0
1654591200000|2022-06-07 08:40:00|211.37|208.97|209.65|207.25|212.12|209.72|209.2|206.8|0
1654591500000|2022-06-07 08:45:00|209.88|207.48|209.31|206.91|209.99|207.59|209.19|206.79|0
1654591800000|2022-06-07 08:50:00|209.25|206.85|209.19|206.79|209.42|207.02|208.74|206.34|0
1654592100000|2022-06-07 08:55:00|209.13|206.73|209.19|206.79|209.53|207.13|208.85|206.45|0
1654592400000|2022-06-07 09:00:00|209.02|206.62|207.82|205.42|209.64|207.24|207.82|205.42|0
1654592700000|2022-06-07 09:05:00|207.94|205.54|207.48|205.08|208.16|205.76|206.8|204.4|0
1654593000000|2022-06-07 09:10:00|207.37|204.97|206.57|204.17|207.59|205.19|206.46|204.06|0
1654593300000|2022-06-07 09:15:00|206.63|204.23|207.81|205.41|207.82|205.42|206.12|203.72|0
1654593600000|2022-06-07 09:20:00|207.64|205.24|208.38|205.98|208.49|206.09|207.64|205.24|0
1654593900000|2022-06-07 09:25:00|208.32|205.92|209.06|206.66|209.4|207|208.32|205.92|0
1654594200000|2022-06-07 09:30:00|209.11|206.71|209.4|207|209.86|207.46|208.95|206.55|0
1654594500000|2022-06-07 09:35:00|209.45|207.05|208.37|205.97|209.63|207.23|208.37|205.97|0
1654594800000|2022-06-07 09:40:00|208.26|205.86|207.06|204.66|208.26|205.86|206.9|204.5|0
1654595100000|2022-06-07 09:45:00|207.01|204.61|206.78|204.38|207.12|204.72|206.56|204.16|0
1654595400000|2022-06-07 09:50:00|206.67|204.27|206.21|203.81|206.78|204.38|206.1|203.7|0
1654595700000|2022-06-07 09:55:00|206.1|203.7|206.21|203.81|207.01|204.61|205.99|203.59|0
1654596000000|2022-06-07 10:00:00|206.1|203.7|206.89|204.49|207|204.6|206.1|203.7|0
1654596300000|2022-06-07 10:05:00|206.77|204.37|206.94|204.54|207|204.6|206.72|204.32|0
1654596600000|2022-06-07 10:10:00|206.89|204.49|206.77|204.37|207|204.6|206.66|204.26|0
1654596900000|2022-06-07 10:15:00|206.71|204.31|203.39|200.99|206.77|204.37|203.28|200.88|0
1654597200000|2022-06-07 10:20:00|203.28|200.88|203.28|200.88|203.73|201.33|202.05|199.65|0
1654597500000|2022-06-07 10:25:00|203.39|200.99|203.2|200.8|204.1|201.7|201.58|199.18|0
1654597800000|2022-06-07 10:30:00|203.26|200.86|204.89|202.49|205.11|202.71|203.2|200.8|0
1654598100000|2022-06-07 10:35:00|205|202.6|205.84|203.44|206.13|203.73|204.71|202.31|0
1654598400000|2022-06-07 10:40:00|205.9|203.5|204.49|202.09|206.01|203.61|204.49|202.09|0
1654598700000|2022-06-07 10:45:00|204.54|202.14|206.01|203.61|206.23|203.83|204.43|202.03|0
1654599000000|2022-06-07 10:50:00|206.12|203.72|206.12|203.72|206.8|204.4|205.67|203.27|0
1654599300000|2022-06-07 10:55:00|206.06|203.66|201.07|198.67|206.57|204.17|200.07|197.67|0
1654599600000|2022-06-07 11:00:00|200.85|198.45|204.48|202.08|215.83|213.43|190.88|188.48|0
1654599900000|2022-06-07 11:05:00|204.25|201.85|200.91|198.51|204.59|202.19|200.8|198.4|0
1654600200000|2022-06-07 11:10:00|200.57|198.17|196.51|194.11|200.68|198.28|194.69|192.29|0
1654600500000|2022-06-07 11:15:00|196.46|194.06|198.99|196.59|199.27|196.87|196.08|193.68|0
1654600800000|2022-06-07 11:20:00|199.16|196.76|200.17|197.77|200.22|197.82|198.21|195.81|0
1654601100000|2022-06-07 11:25:00|200.11|197.71|201.28|198.88|201.72|199.32|199.45|197.05|0
1654601400000|2022-06-07 11:30:00|201.16|198.76|201.61|199.21|201.88|199.48|200.83|198.43|0
1654601700000|2022-06-07 11:35:00|201.66|199.26|201.72|199.32|202.05|199.65|201.27|198.87|0
1654602000000|2022-06-07 11:40:00|201.88|199.48|200.71|198.31|201.88|199.48|200.54|198.14|0
1654602300000|2022-06-07 11:45:00|200.66|198.26|201.65|199.25|201.71|199.31|200.65|198.25|0
1654602600000|2022-06-07 11:50:00|201.6|199.2|200.49|198.09|201.6|199.2|200.49|198.09|0
1654602900000|2022-06-07 11:55:00|200.6|198.2|201.04|198.64|201.26|198.86|200.26|197.86|0
1654603200000|2022-06-07 12:00:00|201.26|198.86|200.04|197.64|201.98|199.58|200.04|197.64|0
1654603500000|2022-06-07 12:05:00|199.93|197.53|199.82|197.42|200.81|198.41|199.7|197.3|0
1654603800000|2022-06-07 12:10:00|199.76|197.36|199.81|197.41|200.37|197.97|199.15|196.75|0
1654604100000|2022-06-07 12:15:00|199.92|197.52|198.71|196.31|200.26|197.86|198.49|196.09|0
1654604400000|2022-06-07 12:20:00|198.82|196.42|200.47|198.07|201.03|198.63|198.71|196.31|0
1654604700000|2022-06-07 12:25:00|200.69|198.29|200.25|197.85|201.03|198.63|200.25|197.85|0
1654605000000|2022-06-07 12:30:00|200.36|197.96|200.47|198.07|200.58|198.18|197.82|195.42|0
1654605300000|2022-06-07 12:35:00|200.41|198.01|199.47|197.07|200.8|198.4|198.37|195.97|0
1654605600000|2022-06-07 12:40:00|199.36|196.96|199.69|197.29|199.8|197.4|198.26|195.86|0
1654605900000|2022-06-07 12:45:00|199.8|197.4|198.25|195.85|200.8|198.4|198.14|195.74|0
1654606200000|2022-06-07 12:50:00|198.14|195.74|197.81|195.41|199.24|196.84|197.59|195.19|0
1654606500000|2022-06-07 12:55:00|197.92|195.52|197.26|194.86|198.58|196.18|197.04|194.64|0
1654606800000|2022-06-07 13:00:00|197.09|194.69|198.24|195.84|198.35|195.95|197.04|194.64|0
1654607100000|2022-06-07 13:05:00|198.13|195.73|197.47|195.07|198.57|196.17|197.25|194.85|0
1654607400000|2022-06-07 13:10:00|197.58|195.18|196.37|193.97|197.8|195.4|195.77|193.37|0
1654607700000|2022-06-07 13:15:00|196.48|194.08|197.03|194.63|198.02|195.62|196.48|194.08|0
1654608000000|2022-06-07 13:20:00|196.92|194.52|197.36|194.96|198.02|195.62|196.81|194.41|0
1654608300000|2022-06-07 13:25:00|197.57|195.17|198.67|196.27|198.67|196.27|196.81|194.41|0
1654608600000|2022-06-07 13:30:00|198.78|196.38|203.56|201.16|203.89|201.49|196.69|194.29|0
1654608900000|2022-06-07 13:35:00|203.33|200.93|202.77|200.37|205.01|202.61|201.99|199.59|0
1654609200000|2022-06-07 13:40:00|203|200.6|204.5|202.1|205.01|202.61|201.99|199.59|0
1654609500000|2022-06-07 13:45:00|204.67|202.27|205.68|203.28|206.02|203.62|203.44|201.04|0
1654609800000|2022-06-07 13:50:00|205.74|203.34|207.26|204.86|209.53|207.13|205.35|202.95|0
1654610100000|2022-06-07 13:55:00|207.71|205.31|205.68|203.28|208.45|206.05|204.78|202.38|0
1654610400000|2022-06-07 14:00:00|205.79|203.39|208.39|205.99|208.39|205.99|204.55|202.15|0
1654610700000|2022-06-07 14:05:00|208.5|206.1|206.17|203.77|212.28|209.88|205.21|202.81|0
1654611000000|2022-06-07 14:10:00|206.51|204.11|204.82|202.42|207.3|204.9|203.59|201.19|0
1654611300000|2022-06-07 14:15:00|204.93|202.53|205.15|202.75|206.39|203.99|203.25|200.85|0
1654611600000|2022-06-07 14:20:00|205.49|203.09|207.86|205.46|209.79|207.39|204.37|201.97|0
1654611900000|2022-06-07 14:25:00|207.97|205.57|213.91|211.51|214.48|212.08|207.18|204.78|0
1654612200000|2022-06-07 14:30:00|214.02|211.62|217.61|215.21|217.78|215.38|213.22|210.82|0
1654612500000|2022-06-07 14:35:00|217.49|215.09|222.22|219.82|222.81|220.41|216.91|214.51|0
1654612800000|2022-06-07 14:40:00|221.99|219.59|223.94|221.54|225.66|223.26|221.22|218.82|0
1654613100000|2022-06-07 14:45:00|224.18|221.78|226.01|223.61|226.19|223.79|223.35|220.95|0
1654613400000|2022-06-07 14:50:00|226.19|223.79|225.47|223.07|226.31|223.91|223.99|221.59|0
1654613700000|2022-06-07 14:55:00|225.24|222.84|223.46|221.06|225.47|223.07|222.87|220.47|0
1654614000000|2022-06-07 15:00:00|223.58|221.18|222.52|220.12|225|222.6|222.28|219.88|0
1654614300000|2022-06-07 15:05:00|222.4|220|221.79|219.39|222.87|220.47|219.68|217.28|0
1654614600000|2022-06-07 15:10:00|221.44|219.04|223.2|220.8|223.91|221.51|221.2|218.8|0
1654614900000|2022-06-07 15:15:00|222.85|220.45|219.66|217.26|223.44|221.04|219.43|217.03|0
1654615200000|2022-06-07 15:20:00|220.01|217.61|216.86|214.46|220.6|218.2|216.86|214.46|0
1654615500000|2022-06-07 15:25:00|216.74|214.34|215.7|213.3|218.02|215.62|214.89|212.49|0
1654615800000|2022-06-07 15:30:00|215.81|213.41|215.42|213.02|216|213.6|212.83|210.43|0
1654616100000|2022-06-07 15:35:00|215.54|213.14|216.46|214.06|216.58|214.18|213.8|211.4|0
1654616400000|2022-06-07 15:40:00|216.4|214|215.65|213.25|216.58|214.18|215.07|212.67|0
1654616700000|2022-06-07 15:45:00|215.42|213.02|212.42|210.02|216.81|214.41|212.07|209.67|0
1654617000000|2022-06-07 15:50:00|212.19|209.79|212.76|210.36|214.26|211.86|211.73|209.33|0
1654617300000|2022-06-07 15:55:00|212.65|210.25|215.76|213.36|216.45|214.05|212.65|210.25|0
1654617600000|2022-06-07 16:00:00|215.99|213.59|214.94|212.54|216.8|214.4|214.48|212.08|0
1654617900000|2022-06-07 16:05:00|214.83|212.43|213.79|211.39|214.83|212.43|212.41|210.01|0
1654618200000|2022-06-07 16:10:00|214.02|211.62|213.77|211.37|214.82|212.42|213.33|210.93|0
1654618500000|2022-06-07 16:15:00|213.42|211.02|211.47|209.07|213.88|211.48|210.21|207.81|0
1654618800000|2022-06-07 16:20:00|211.24|208.84|212.15|209.75|212.5|210.1|210.66|208.26|0
1654619100000|2022-06-07 16:25:00|212.04|209.64|213.07|210.67|213.88|211.48|212.04|209.64|0
1654619400000|2022-06-07 16:30:00|213.18|210.78|215.03|212.63|215.61|213.21|212.15|209.75|0
1654619700000|2022-06-07 16:35:00|215.14|212.74|216.07|213.67|216.07|213.67|214.33|211.93|0
1654620000000|2022-06-07 16:40:00|216.18|213.78|217.11|214.71|218.75|216.35|216.18|213.78|0
1654620300000|2022-06-07 16:45:00|217.23|214.83|218.16|215.76|218.63|216.23|217.23|214.83|0
1654620600000|2022-06-07 16:50:00|218.28|215.88|218.97|216.57|219.33|216.93|216.64|214.24|0
1654620900000|2022-06-07 16:55:00|218.86|216.46|218.5|216.1|219.21|216.81|217.46|215.06|0
1654621200000|2022-06-07 17:00:00|218.62|216.22|220.14|217.74|220.38|217.98|217.69|215.29|0
1654621500000|2022-06-07 17:05:00|220.02|217.62|221.43|219.03|221.43|219.03|218.97|216.57|0
1654621800000|2022-06-07 17:10:00|221.67|219.27|221.66|219.26|222.02|219.62|220.49|218.09|0
1654622100000|2022-06-07 17:15:00|221.78|219.38|222.37|219.97|223.08|220.68|221.43|219.03|0
1654622400000|2022-06-07 17:20:00|222.25|219.85|220.41|218.01|223.4|221|220.05|217.65|0
1654622700000|2022-06-07 17:25:00|220.52|218.12|220.76|218.36|221.23|218.83|219.94|217.54|0
1654623000000|2022-06-07 17:30:00|221.47|219.07|220.69|218.29|221.7|219.3|219.81|217.41|0
1654623300000|2022-06-07 17:35:00|220.52|218.12|220.64|218.24|221.35|218.95|219.34|216.94|0
1654623600000|2022-06-07 17:40:00|220.75|218.35|220.4|218|220.75|218.35|219.22|216.82|0
1654623900000|2022-06-07 17:45:00|220.28|217.88|220.39|217.99|221.22|218.82|219.34|216.94|0
1654624200000|2022-06-07 17:50:00|220.51|218.11|220.04|217.64|221.69|219.29|219.8|217.4|0
1654624500000|2022-06-07 17:55:00|219.8|217.4|218.75|216.35|219.92|217.52|218.49|216.09|0
1654624800000|2022-06-07 18:00:00|218.93|216.53|220.28|217.88|220.4|218|218.17|215.77|0
1654625100000|2022-06-07 18:05:00|220.4|218|224.31|221.91|224.43|222.03|219.93|217.53|0
1654625400000|2022-06-07 18:10:00|224.43|222.03|225.74|223.34|225.98|223.58|224.07|221.67|0
1654625700000|2022-06-07 18:15:00|225.98|223.58|224.19|221.79|226.46|224.06|223.95|221.55|0
1654626000000|2022-06-07 18:20:00|224.07|221.67|224.66|222.26|224.78|222.38|223.71|221.31|0
1654626300000|2022-06-07 18:25:00|224.78|222.38|225.14|222.74|225.62|223.22|223.83|221.43|0
1654626600000|2022-06-07 18:30:00|225.26|222.86|226.93|224.53|227.42|225.02|224.66|222.26|0
1654626900000|2022-06-07 18:35:00|227.05|224.65|225.97|223.57|227.29|224.89|225.73|223.33|0
1654627200000|2022-06-07 18:40:00|226.21|223.81|222.27|219.87|226.33|223.93|221.33|218.93|0
1654627500000|2022-06-07 18:45:00|221.92|219.52|220.85|218.45|223.46|221.06|220.26|217.86|0
1654627800000|2022-06-07 18:50:00|220.97|218.57|222.27|219.87|222.63|220.23|220.5|218.1|0
1654628100000|2022-06-07 18:55:00|221.8|219.4|223.57|221.17|223.81|221.41|221.32|218.92|0
1654628400000|2022-06-07 19:00:00|223.69|221.29|225.6|223.2|225.96|223.56|223.22|220.82|0
1654628700000|2022-06-07 19:05:00|225.72|223.32|225.72|223.32|226.8|224.4|224.64|222.24|0
1654629000000|2022-06-07 19:10:00|225.96|223.56|225.12|222.72|226.68|224.28|224.16|221.76|0
1654629300000|2022-06-07 19:15:00|225|222.6|226.31|223.91|226.79|224.39|225|222.6|0
1654629600000|2022-06-07 19:20:00|226.43|224.03|226.79|224.39|227.75|225.35|225.95|223.55|0
1654629900000|2022-06-07 19:25:00|227.03|224.63|227.15|224.75|227.63|225.23|226.19|223.79|0
1654630200000|2022-06-07 19:30:00|227.03|224.63|229.21|226.81|230.44|228.04|226.67|224.27|0
1654630500000|2022-06-07 19:35:00|229.09|226.69|231.02|228.62|231.02|228.62|228.84|226.44|0
1654630800000|2022-06-07 19:40:00|231.14|228.74|230.78|228.38|231.63|229.23|229.81|227.41|0
1654631100000|2022-06-07 19:45:00|231.02|228.62|232.47|230.07|232.72|230.32|230.41|228.01|0
1654631400000|2022-06-07 19:50:00|232.35|229.95|233.08|230.68|233.57|231.17|231.5|229.1|0
1654631700000|2022-06-07 19:55:00|232.96|230.56|230.89|228.49|233.45|231.05|230.89|228.49|0
1654632000000|2022-06-07 20:00:00|231.37|228.97|228.95|226.55|231.37|228.97|228.23|225.83|0
1654632300000|2022-06-07 20:05:00|229.07|226.67|229.55|227.15|229.92|227.52|228.71|226.31|0
1654632600000|2022-06-07 20:10:00|229.43|227.03|229.43|227.03|229.79|227.39|229.43|227.03|0
1654632900000|2022-06-07 20:15:00|229.63|226.83|228.9|226.1|229.75|226.95|228.66|225.86|0
1654633200000|2022-06-07 20:20:00|229.02|226.22|228.9|226.1|229.63|226.83|228.54|225.74|0
1654633500000|2022-06-07 20:25:00|228.78|225.98|228.05|225.25|229.02|226.22|228.05|225.25|0
1654633800000|2022-06-07 20:30:00|228.17|225.37|228.29|225.49|228.29|225.49|227.57|224.77|0
1654634100000|2022-06-07 20:35:00|228.17|225.37|228.11|225.31|228.41|225.61|227.93|225.13|0
1654634400000|2022-06-07 20:40:00|228.17|225.37|227.57|224.77|228.53|225.73|227.32|224.52|0
1654634700000|2022-06-07 20:45:00|227.5|224.7|227.44|224.64|228.05|225.25|227.44|224.64|0
1654635000000|2022-06-07 20:50:00|227.56|224.76|227.44|224.64|227.68|224.88|226.84|224.04|0
1654635300000|2022-06-07 20:55:00|227.2|224.4|227.5|224.7|227.68|224.88|227.08|224.28|0
1654635600000|2022-06-07 21:00:00|227.27|224.47|227.22|224.42|227.35|224.55|227.03|224.23|0
1654635900000|2022-06-07 21:05:00|227.25|224.45|227.22|224.42|227.32|224.52|227.18|224.38|0
1654636200000|2022-06-07 21:10:00|227.24|224.44|227.34|224.54|227.34|224.54|227.24|224.44|0
1654636500000|2022-06-07 21:15:00|227.32|224.52|227.39|224.59|227.41|224.61|227.2|224.4|0
1654636800000|2022-06-07 21:20:00|227.42|224.62|227.47|224.67|227.49|224.69|227.39|224.59|0
1654637100000|2022-06-07 21:25:00|227.33|224.53|227.42|224.62|227.42|224.62|227.07|224.27|0
1654637400000|2022-06-07 21:30:00|227.5|224.7|227.77|224.97|227.82|225.02|227.47|224.67|0
1654637700000|2022-06-07 21:35:00|227.85|225.05|228.01|225.21|228.15|225.35|227.85|225.05|0
1654638000000|2022-06-07 21:40:00|227.96|225.16|227.76|224.96|227.96|225.16|227.68|224.88|0
1654638300000|2022-06-07 21:45:00|227.78|224.98|227.79|224.99|227.79|224.99|227.69|224.89|0
1654638600000|2022-06-07 21:50:00|227.73|224.93|227.88|225.08|227.88|225.08|227.73|224.93|0
1654638900000|2022-06-07 21:55:00|227.92|225.12|227.91|225.11|227.92|225.12|227.84|225.04|0
1654639200000|2022-06-07 22:00:00|227.35|224.55|228.79|225.99|229.22|226.42|227.35|224.55|0
1654639500000|2022-06-07 22:05:00|228.61|225.81|228.25|225.45|228.61|225.81|227.77|224.97|0
1654639800000|2022-06-07 22:10:00|228.3|225.5|229.45|226.65|229.94|227.14|228.25|225.45|0
1654640100000|2022-06-07 22:15:00|229.57|226.77|229.09|226.29|229.63|226.83|228.72|225.92|0
1654640400000|2022-06-07 22:20:00|229.02|226.22|228.72|225.92|229.02|226.22|228.24|225.44|0
1654640700000|2022-06-07 22:25:00|228.84|226.04|228.72|225.92|229.32|226.52|228.24|225.44|0
1654641000000|2022-06-07 22:30:00|228.84|226.04|228.23|225.43|228.84|226.04|228.23|225.43|0
1654641300000|2022-06-07 22:35:00|228.36|225.56|227.87|225.07|228.6|225.8|227.63|224.83|0
1654641600000|2022-06-07 22:40:00|228.11|225.31|228.59|225.79|228.59|225.79|227.87|225.07|0
1654641900000|2022-06-07 22:45:00|228.47|225.67|227.75|224.95|228.71|225.91|227.63|224.83|0
1654642200000|2022-06-07 22:50:00|227.87|225.07|228.23|225.43|228.35|225.55|227.5|224.7|0
1654642500000|2022-06-07 22:55:00|228.35|225.55|228.22|225.42|228.35|225.55|227.86|225.06|0
1654642800000|2022-06-07 23:00:00|228.34|225.54|228.58|225.78|228.58|225.78|228.22|225.42|0
1654643100000|2022-06-07 23:05:00|228.7|225.9|228.58|225.78|228.82|226.02|228.46|225.66|0
1654643400000|2022-06-07 23:10:00|228.7|225.9|228.22|225.42|228.7|225.9|228.22|225.42|0
1654643700000|2022-06-07 23:15:00|228.34|225.54|228.82|226.02|228.82|226.02|228.34|225.54|0
1654644000000|2022-06-07 23:20:00|228.7|225.9|228.69|225.89|228.81|226.01|228.33|225.53|0
1654644300000|2022-06-07 23:25:00|228.81|226.01|228.69|225.89|229.3|226.5|228.69|225.89|0
1654644600000|2022-06-07 23:30:00|228.81|226.01|227.36|224.56|228.93|226.13|227.36|224.56|0
1654644900000|2022-06-07 23:35:00|227.24|224.44|227.24|224.44|227.96|225.16|227.12|224.32|0
1654645200000|2022-06-07 23:40:00|227.18|224.38|226.04|223.24|227.36|224.56|225.68|222.88|0
1654645500000|2022-06-07 23:45:00|226.16|223.36|225.32|222.52|226.4|223.6|225.32|222.52|0
1654645800000|2022-06-07 23:50:00|225.2|222.4|225.56|222.76|225.97|223.17|225.08|222.28|0
1654646100000|2022-06-07 23:55:00|225.44|222.64|225.55|222.75|225.91|223.11|225.32|222.52|0
1654646400000|2022-06-08 00:00:00|225.67|222.87|225.91|223.11|226.87|224.07|224.96|222.16|0
1654646700000|2022-06-08 00:05:00|225.97|223.17|225.96|223.16|226.03|223.23|225.07|222.27|0
1654647000000|2022-06-08 00:10:00|226.15|223.35|226.98|224.18|227.16|224.36|225.79|222.99|0
1654647300000|2022-06-08 00:15:00|227.1|224.3|226.14|223.34|227.46|224.66|226.14|223.34|0
1654647600000|2022-06-08 00:20:00|226.02|223.22|225.78|222.98|226.38|223.58|224.83|222.03|0
1654647900000|2022-06-08 00:25:00|225.96|223.16|226.26|223.46|226.5|223.7|225.66|222.86|0
1654648200000|2022-06-08 00:30:00|226.38|223.58|227.27|224.47|227.34|224.54|226.38|223.58|0
1654648500000|2022-06-08 00:35:00|227.21|224.41|228.66|225.86|229.08|226.28|227.09|224.29|0
1654648800000|2022-06-08 00:40:00|228.71|225.91|228.78|225.98|229.56|226.76|228.65|225.85|0
1654649100000|2022-06-08 00:45:00|228.65|225.85|228.35|225.55|229.26|226.46|228.17|225.37|0
1654649400000|2022-06-08 00:50:00|228.29|225.49|229.01|226.21|229.01|226.21|228.17|225.37|0
1654649700000|2022-06-08 00:55:00|229.13|226.33|228.65|225.85|229.13|226.33|228.35|225.55|0
1654650000000|2022-06-08 01:00:00|228.95|226.15|228.77|225.97|229.37|226.57|228.7|225.9|0
1654650300000|2022-06-08 01:05:00|228.82|226.02|228.82|226.02|229.13|226.33|228.4|225.6|0
1654650600000|2022-06-08 01:10:00|228.76|225.96|229|226.2|229|226.2|228.52|225.72|0
1654650900000|2022-06-08 01:15:00|229.24|226.44|229.97|227.17|230.82|228.02|229.12|226.32|0
1654651200000|2022-06-08 01:20:00|230.09|227.29|229.12|226.32|230.21|227.41|228.64|225.84|0
1654651500000|2022-06-08 01:25:00|229.06|226.26|228.51|225.71|229.06|226.26|228.15|225.35|0
1654651800000|2022-06-08 01:30:00|228.63|225.83|229.53|226.73|230.32|227.52|228.39|225.59|0
1654652100000|2022-06-08 01:35:00|229.6|226.8|229.11|226.31|230.32|227.52|228.99|226.19|0
1654652400000|2022-06-08 01:40:00|229.17|226.37|229.59|226.79|229.83|227.03|228.93|226.13|0
1654652700000|2022-06-08 01:45:00|229.53|226.73|228.56|225.76|229.83|227.03|227.42|224.62|0
1654653000000|2022-06-08 01:50:00|228.74|225.94|229.04|226.24|229.35|226.55|228.5|225.7|0
1654653300000|2022-06-08 01:55:00|229.16|226.36|228.98|226.18|229.71|226.91|228.98|226.18|0
1654653600000|2022-06-08 02:00:00|229.1|226.3|229.58|226.78|229.7|226.9|229.1|226.3|0
1654653900000|2022-06-08 02:05:00|229.7|226.9|230.24|227.44|230.43|227.63|229.64|226.84|0
1654654200000|2022-06-08 02:10:00|230.18|227.38|229.94|227.14|230.55|227.75|229.58|226.78|0
1654654500000|2022-06-08 02:15:00|230.06|227.26|229.88|227.08|230.18|227.38|229.58|226.78|0
1654654800000|2022-06-08 02:20:00|229.94|227.14|229.45|226.65|230.06|227.26|229.33|226.53|0
1654655100000|2022-06-08 02:25:00|229.57|226.77|229.87|227.07|229.99|227.19|229.57|226.77|0
1654655400000|2022-06-08 02:30:00|229.93|227.13|229.81|227.01|229.93|227.13|229.33|226.53|0
1654655700000|2022-06-08 02:35:00|229.69|226.89|230.29|227.49|230.59|227.79|229.69|226.89|0
1654656000000|2022-06-08 02:40:00|230.41|227.61|229.68|226.88|230.65|227.85|229.68|226.88|0
1654656300000|2022-06-08 02:45:00|229.8|227|228.11|225.31|229.93|227.13|227.99|225.19|0
1654656600000|2022-06-08 02:50:00|228.17|225.37|227.99|225.19|228.47|225.67|227.99|225.19|0
1654656900000|2022-06-08 02:55:00|227.87|225.07|227.39|224.59|228.35|225.55|227.32|224.52|0
1654657200000|2022-06-08 03:00:00|227.27|224.47|227.5|224.7|227.75|224.95|227.15|224.35|0
1654657500000|2022-06-08 03:05:00|227.56|224.76|226.18|223.38|227.74|224.94|226.18|223.38|0
1654657800000|2022-06-08 03:10:00|226.24|223.44|225.7|222.9|226.42|223.62|225.46|222.66|0
1654658100000|2022-06-08 03:15:00|225.64|222.84|223.31|220.51|226|223.2|222.95|220.15|0
1654658400000|2022-06-08 03:20:00|223.43|220.63|225.34|222.54|225.58|222.78|223.07|220.27|0
1654658700000|2022-06-08 03:25:00|225.1|222.3|225.7|222.9|225.7|222.9|224.51|221.71|0
1654659000000|2022-06-08 03:30:00|225.58|222.78|224.86|222.06|226.17|223.37|224.74|221.94|0
1654659300000|2022-06-08 03:35:00|224.98|222.18|225.1|222.3|225.57|222.77|224.86|222.06|0
1654659600000|2022-06-08 03:40:00|225.03|222.23|224.62|221.82|225.09|222.29|224.26|221.46|0
1654659900000|2022-06-08 03:45:00|224.55|221.75|225.51|222.71|225.69|222.89|224.26|221.46|0
1654660200000|2022-06-08 03:50:00|225.57|222.77|224.97|222.17|225.57|222.77|224.85|222.05|0
1654660500000|2022-06-08 03:55:00|224.85|222.05|224.97|222.17|225.21|222.41|224.73|221.93|0
1654660800000|2022-06-08 04:00:00|224.85|222.05|224.66|221.86|225.09|222.29|224.54|221.74|0
1654661100000|2022-06-08 04:05:00|224.61|221.81|224.49|221.69|224.96|222.16|224.49|221.69|0
1654661400000|2022-06-08 04:10:00|224.66|221.86|224.84|222.04|224.84|222.04|224.48|221.68|0
1654661700000|2022-06-08 04:15:00|224.78|221.98|224.84|222.04|225.79|222.99|224.72|221.92|0
1654662000000|2022-06-08 04:20:00|224.96|222.16|225.79|222.99|226.15|223.35|224.96|222.16|0
1654662300000|2022-06-08 04:25:00|225.91|223.11|225.91|223.11|226.09|223.29|225.31|222.51|0
1654662600000|2022-06-08 04:30:00|226.03|223.23|225.72|222.92|226.15|223.35|225.31|222.51|0
1654662900000|2022-06-08 04:35:00|225.67|222.87|225.31|222.51|225.78|222.98|225.19|222.39|0
1654663200000|2022-06-08 04:40:00|225.3|222.5|225.48|222.68|225.66|222.86|225.24|222.44|0
1654663500000|2022-06-08 04:45:00|225.54|222.74|225.48|222.68|225.66|222.86|225.3|222.5|0
1654663800000|2022-06-08 04:50:00|225.42|222.62|223.75|220.95|225.42|222.62|223.75|220.95|0
1654664100000|2022-06-08 04:55:00|223.93|221.13|223.15|220.35|224.23|221.43|223.04|220.24|0
1654664400000|2022-06-08 05:00:00|223.04|220.24|224.4|221.6|224.46|221.66|223.04|220.24|0
1654664700000|2022-06-08 05:05:00|224.34|221.54|225.89|223.09|225.89|223.09|224.34|221.54|0
1654665000000|2022-06-08 05:10:00|225.77|222.97|226.24|223.44|226.36|223.56|225.77|222.97|0
1654665300000|2022-06-08 05:15:00|226.18|223.38|225.41|222.61|226.42|223.62|225.17|222.37|0
1654665600000|2022-06-08 05:20:00|225.17|222.37|225.16|222.36|226.24|223.44|225.05|222.25|0
1654665900000|2022-06-08 05:25:00|225.04|222.24|225.16|222.36|225.4|222.6|224.33|221.53|0
1654666200000|2022-06-08 05:30:00|224.98|222.18|226.95|224.15|227.19|224.39|224.98|222.18|0
1654666500000|2022-06-08 05:35:00|226.83|224.03|226.59|223.79|226.83|224.03|225.99|223.19|0
1654666800000|2022-06-08 05:40:00|226.47|223.67|226.83|224.03|227.79|224.99|226.47|223.67|0
1654667100000|2022-06-08 05:45:00|226.89|224.09|226.76|223.96|227.19|224.39|226.47|223.67|0
1654667400000|2022-06-08 05:50:00|226.83|224.03|226.76|223.96|227.06|224.26|226.58|223.78|0
1654667700000|2022-06-08 05:55:00|226.7|223.9|226.94|224.14|227.06|224.26|225.86|223.06|0
1654668000000|2022-06-08 06:00:00|226.82|224.02|226.22|223.42|226.94|224.14|226.1|223.3|0
1654668300000|2022-06-08 06:05:00|226.34|223.54|226.46|223.66|226.82|224.02|225.74|222.94|0
1654668600000|2022-06-08 06:10:00|226.34|223.54|225.38|222.58|226.34|223.54|225.38|222.58|0
1654668900000|2022-06-08 06:15:00|225.32|222.52|225.85|223.05|225.86|223.06|224.9|222.1|0
1654669200000|2022-06-08 06:20:00|225.91|223.11|228.01|225.21|228.13|225.33|225.73|222.93|0
1654669500000|2022-06-08 06:25:00|227.89|225.09|227.53|224.73|228.37|225.57|227.29|224.49|0
1654669800000|2022-06-08 06:30:00|227.65|224.85|228.48|225.68|228.85|226.05|227.53|224.73|0
1654670100000|2022-06-08 06:35:00|228.42|225.62|227.94|225.14|228.48|225.68|227.88|225.08|0
1654670400000|2022-06-08 06:40:00|227.88|225.08|227.4|224.6|228.24|225.44|227.16|224.36|0
1654670700000|2022-06-08 06:45:00|227.16|224.36|226.92|224.12|227.4|224.6|226.92|224.12|0
1654671000000|2022-06-08 06:50:00|227.04|224.24|225.96|223.16|227.4|224.6|225.96|223.16|0
1654671300000|2022-06-08 06:55:00|225.84|223.04|227.15|224.35|227.15|224.35|225.84|223.04|0
1654671600000|2022-06-08 07:00:00|226.67|223.87|224.64|221.84|226.91|224.11|224.28|221.48|0
1654671900000|2022-06-08 07:05:00|224.5|222.1|221.41|219.01|224.62|222.22|219.86|217.46|0
1654672200000|2022-06-08 07:10:00|221.17|218.77|222.11|219.71|222.35|219.95|220.34|217.94|0
1654672500000|2022-06-08 07:15:00|222|219.6|222.53|220.13|223.42|221.02|221.64|219.24|0
1654672800000|2022-06-08 07:20:00|222.47|220.07|222.52|220.12|222.82|220.42|221.28|218.88|0
1654673100000|2022-06-08 07:25:00|222.47|220.07|222.28|219.88|223.11|220.71|221.64|219.24|0
1654673400000|2022-06-08 07:30:00|222.23|219.83|222.82|220.42|223.06|220.66|221.99|219.59|0
1654673700000|2022-06-08 07:35:00|222.7|220.3|223.29|220.89|223.29|220.89|221.51|219.11|0
1654674000000|2022-06-08 07:40:00|223.41|221.01|224.12|221.72|224.6|222.2|223.41|221.01|0
1654674300000|2022-06-08 07:45:00|223.76|221.36|223.4|221|224.48|222.08|223.17|220.77|0
1654674600000|2022-06-08 07:50:00|223.28|220.88|223.64|221.24|224.83|222.43|223.28|220.88|0
1654674900000|2022-06-08 07:55:00|223.76|221.36|222.69|220.29|224.17|221.77|222.69|220.29|0
1654675200000|2022-06-08 08:00:00|222.45|220.05|223.16|220.76|223.75|221.35|221.97|219.57|0
1654675500000|2022-06-08 08:05:00|223.04|220.64|223.04|220.64|223.39|220.99|221.85|219.45|0
1654675800000|2022-06-08 08:10:00|223.16|220.76|223.04|220.64|223.87|221.47|222.56|220.16|0
1654676100000|2022-06-08 08:15:00|222.92|220.52|222.14|219.74|223.04|220.64|221.02|218.62|0
1654676400000|2022-06-08 08:20:00|222.2|219.8|223.86|221.46|224.1|221.7|221.73|219.33|0
1654676700000|2022-06-08 08:25:00|223.98|221.58|224.46|222.06|224.58|222.18|223.27|220.87|0
1654677000000|2022-06-08 08:30:00|224.58|222.18|224.81|222.41|224.81|222.41|224.1|221.7|0
1654677300000|2022-06-08 08:35:00|224.69|222.29|225.05|222.65|225.88|223.48|224.69|222.29|0
1654677600000|2022-06-08 08:40:00|224.93|222.53|225.22|222.82|225.22|222.82|224.45|222.05|0
1654677900000|2022-06-08 08:45:00|225.28|222.88|225.16|222.76|226|223.6|224.57|222.17|0
1654678200000|2022-06-08 08:50:00|225.22|222.82|225.52|223.12|225.88|223.48|224.09|221.69|0
1654678500000|2022-06-08 08:55:00|225.4|223|224.62|222.22|225.4|223|224.09|221.69|0
1654678800000|2022-06-08 09:00:00|224.56|222.16|223.72|221.32|224.92|222.52|223.61|221.21|0
1654679100000|2022-06-08 09:05:00|223.49|221.09|222.06|219.66|223.61|221.21|221.94|219.54|0
1654679400000|2022-06-08 09:10:00|222.18|219.78|223.36|220.96|223.84|221.44|221.7|219.3|0
1654679700000|2022-06-08 09:15:00|223.48|221.08|225.21|222.81|225.21|222.81|222.89|220.49|0
1654680000000|2022-06-08 09:20:00|225.15|222.75|225.09|222.69|225.69|223.29|224.97|222.57|0
1654680300000|2022-06-08 09:25:00|225.33|222.93|224.04|221.64|225.69|223.29|224.04|221.64|0
1654680600000|2022-06-08 09:30:00|223.98|221.58|224.75|222.35|225.35|222.95|223.92|221.52|0
1654680900000|2022-06-08 09:35:00|224.81|222.41|224.75|222.35|225.46|223.06|224.09|221.69|0
1654681200000|2022-06-08 09:40:00|224.69|222.29|225.58|223.18|226.06|223.66|224.09|221.69|0
1654681500000|2022-06-08 09:45:00|225.52|223.12|225.46|223.06|226.18|223.78|225.4|223|0
1654681800000|2022-06-08 09:50:00|225.34|222.94|225.27|222.87|225.94|223.54|225.1|222.7|0
1654682100000|2022-06-08 09:55:00|225.22|222.82|225.32|222.92|225.57|223.17|224.98|222.58|0
1654682400000|2022-06-08 10:00:00|225.2|222.8|224.3|221.9|225.2|222.8|223.54|221.14|0
1654682700000|2022-06-08 10:05:00|224.25|221.85|222.74|220.34|224.37|221.97|222.08|219.68|0
1654683000000|2022-06-08 10:10:00|222.56|220.16|222.62|220.22|223.39|220.99|222.38|219.98|0
1654683300000|2022-06-08 10:15:00|222.5|220.1|222.73|220.33|223.56|221.16|222.5|220.1|0
1654683600000|2022-06-08 10:20:00|222.79|220.39|222.97|220.57|223.44|221.04|222.49|220.09|0
1654683900000|2022-06-08 10:25:00|223.02|220.62|222.73|220.33|223.32|220.92|222.49|220.09|0
1654684200000|2022-06-08 10:30:00|222.61|220.21|222.25|219.85|222.96|220.56|222.02|219.62|0
1654684500000|2022-06-08 10:35:00|222.37|219.97|223.37|220.97|223.55|221.15|222.13|219.73|0
1654684800000|2022-06-08 10:40:00|223.43|221.03|223.61|221.21|224.03|221.63|223.19|220.79|0
1654685100000|2022-06-08 10:45:00|223.55|221.15|224.98|222.58|224.98|222.58|223.08|220.68|0
1654685400000|2022-06-08 10:50:00|225.09|222.69|226.65|224.25|226.88|224.48|224.2|221.8|0
1654685700000|2022-06-08 10:55:00|226.58|224.18|226.16|223.76|226.76|224.36|225.86|223.46|0
1654686000000|2022-06-08 11:00:00|226.04|223.64|226|223.6|226.36|223.96|224.85|222.45|0
1654686300000|2022-06-08 11:05:00|226.12|223.72|226.48|224.08|226.48|224.08|225.64|223.24|0
1654686600000|2022-06-08 11:10:00|226.36|223.96|228.27|225.87|228.39|225.99|226.24|223.84|0
1654686900000|2022-06-08 11:15:00|227.91|225.51|227.1|224.7|228.6|226.2|226.83|224.43|0
1654687200000|2022-06-08 11:20:00|227.04|224.64|226.92|224.52|227.4|225|226.5|224.1|0
1654687500000|2022-06-08 11:25:00|226.86|224.46|227.52|225.12|227.52|225.12|226.86|224.46|0
1654687800000|2022-06-08 11:30:00|227.51|225.11|229.08|226.68|229.56|227.16|227.51|225.11|0
1654688100000|2022-06-08 11:35:00|229.2|226.8|229.19|226.79|229.49|227.09|228.83|226.43|0
1654688400000|2022-06-08 11:40:00|229.07|226.67|228.05|225.65|229.07|226.67|227.75|225.35|0
1654688700000|2022-06-08 11:45:00|228.11|225.71|227.03|224.63|228.35|225.95|227.03|224.63|0
1654689000000|2022-06-08 11:50:00|226.91|224.51|226.31|223.91|226.91|224.51|226.19|223.79|0
1654689300000|2022-06-08 11:55:00|226.19|223.79|226.3|223.9|226.9|224.5|226.19|223.79|0
1654689600000|2022-06-08 12:00:00|226.24|223.84|225.94|223.54|226.42|224.02|225.16|222.76|0
1654689900000|2022-06-08 12:05:00|225.82|223.42|226.06|223.66|226.9|224.5|225.82|223.42|0
1654690200000|2022-06-08 12:10:00|226.42|224.02|226.65|224.25|227.61|225.21|225.82|223.42|0
1654690500000|2022-06-08 12:15:00|226.53|224.13|226.17|223.77|226.53|224.13|225.46|223.06|0
1654690800000|2022-06-08 12:20:00|226.05|223.65|224.08|221.68|226.17|223.77|224.02|221.62|0
1654691100000|2022-06-08 12:25:00|223.91|221.51|223.9|221.5|224.56|222.16|223.31|220.91|0
1654691400000|2022-06-08 12:30:00|223.67|221.27|221.71|219.31|223.78|221.38|220.82|218.42|0
1654691700000|2022-06-08 12:35:00|221.65|219.25|222.32|219.92|223.07|220.67|221.29|218.89|0
1654692000000|2022-06-08 12:40:00|222.25|219.85|223.38|220.98|223.38|220.98|221.01|218.61|0
1654692300000|2022-06-08 12:45:00|223.44|221.04|223.7|221.3|224.42|222.02|223.02|220.62|0
1654692600000|2022-06-08 12:50:00|223.59|221.19|222.16|219.76|224.36|221.96|221.81|219.41|0
1654692900000|2022-06-08 12:55:00|222.04|219.64|222.75|220.35|223.58|221.18|221.81|219.41|0
1654693200000|2022-06-08 13:00:00|222.63|220.23|221.12|218.72|222.75|220.35|220.38|217.98|0
1654693500000|2022-06-08 13:05:00|221|218.6|223.86|221.46|224.22|221.82|220.88|218.48|0
1654693800000|2022-06-08 13:10:00|223.5|221.1|224.27|221.87|224.57|222.17|222.85|220.45|0
1654694100000|2022-06-08 13:15:00|224.33|221.93|223.56|221.16|224.33|221.93|223.14|220.74|0
1654694400000|2022-06-08 13:20:00|223.5|221.1|223.73|221.33|224.09|221.69|223.02|220.62|0
1654694700000|2022-06-08 13:25:00|223.97|221.57|224.8|222.4|225.16|222.76|223.97|221.57|0
1654695000000|2022-06-08 13:30:00|224.44|222.04|222.19|219.79|224.92|222.52|218.9|216.5|0
1654695300000|2022-06-08 13:35:00|222.13|219.73|225.75|223.35|226.58|224.18|221.36|218.96|0
1654695600000|2022-06-08 13:40:00|224.91|222.51|223.84|221.44|225.63|223.23|223.25|220.85|0
1654695900000|2022-06-08 13:45:00|223.96|221.56|230.62|228.22|232.2|229.8|223.96|221.56|0
1654696200000|2022-06-08 13:50:00|230.74|228.34|231.49|229.09|232.32|229.92|229.19|226.79|0
1654696500000|2022-06-08 13:55:00|231.86|229.46|230.16|227.76|232.34|229.94|229.79|227.39|0
1654696800000|2022-06-08 14:00:00|230.4|228|228.74|226.34|230.76|228.36|226.43|224.03|0
1654697100000|2022-06-08 14:05:00|228.99|226.59|230.15|227.75|231.36|228.96|227.78|225.38|0
1654697400000|2022-06-08 14:10:00|230.03|227.63|222.5|220.1|230.03|227.63|222.5|220.1|0
1654697700000|2022-06-08 14:15:00|222.2|219.8|225.58|223.18|225.58|223.18|221.31|218.91|0
1654698000000|2022-06-08 14:20:00|225.82|223.42|229.3|226.9|229.54|227.14|225.82|223.42|0
1654698300000|2022-06-08 14:25:00|228.69|226.29|226.53|224.13|229.17|226.77|226.53|224.13|0
1654698600000|2022-06-08 14:30:00|226.59|224.19|229.53|227.13|230.26|227.86|225.58|223.18|0
1654698900000|2022-06-08 14:35:00|229.65|227.25|228.93|226.53|231.22|228.82|228.57|226.17|0
1654699200000|2022-06-08 14:40:00|229.05|226.65|225.3|222.9|230.61|228.21|223.16|220.76|0
1654699500000|2022-06-08 14:45:00|225.42|223.02|226.86|224.46|227.82|225.42|225.42|223.02|0
1654699800000|2022-06-08 14:50:00|227.1|224.7|226.86|224.46|228.06|225.66|225.9|223.5|0
1654700100000|2022-06-08 14:55:00|226.62|224.22|224.1|221.7|226.86|224.46|222.8|220.4|0
1654700400000|2022-06-08 15:00:00|224.34|221.94|223.39|220.99|224.7|222.3|222.2|219.8|0
1654700700000|2022-06-08 15:05:00|223.15|220.75|224.58|222.18|224.94|222.54|223.15|220.75|0
1654701000000|2022-06-08 15:10:00|224.7|222.3|227.69|225.29|227.81|225.41|223.74|221.34|0
1654701300000|2022-06-08 15:15:00|228.29|225.89|229.35|226.95|232.72|230.32|227.08|224.68|0
1654701600000|2022-06-08 15:20:00|229.47|227.07|227.9|225.5|229.95|227.55|227.66|225.26|0
1654701900000|2022-06-08 15:25:00|228.02|225.62|228.74|226.34|229.35|226.95|227.66|225.26|0
1654702200000|2022-06-08 15:30:00|228.8|226.4|228.98|226.58|229.95|227.55|228.02|225.62|0
1654702500000|2022-06-08 15:35:00|229.22|226.82|229.34|226.94|229.83|227.43|228.5|226.1|0
1654702800000|2022-06-08 15:40:00|229.46|227.06|226.09|223.69|230.92|228.52|225.85|223.45|0
1654703100000|2022-06-08 15:45:00|226.57|224.17|227.06|224.66|228.26|225.86|226.22|223.82|0
1654703400000|2022-06-08 15:50:00|226.82|224.42|227.42|225.02|228.38|225.98|226.82|224.42|0
1654703700000|2022-06-08 15:55:00|227.54|225.14|226.57|224.17|228.14|225.74|226.09|223.69|0
1654704000000|2022-06-08 16:00:00|226.33|223.93|227.41|225.01|229.1|226.7|225.49|223.09|0
1654704300000|2022-06-08 16:05:00|227.17|224.77|226.21|223.81|227.53|225.13|224.89|222.49|0
1654704600000|2022-06-08 16:10:00|226.45|224.05|227.05|224.65|227.29|224.89|225.97|223.57|0
1654704900000|2022-06-08 16:15:00|227.17|224.77|226.68|224.28|227.17|224.77|225.24|222.84|0
1654705200000|2022-06-08 16:20:00|226.92|224.52|223.69|221.29|227.04|224.64|222.86|220.46|0
1654705500000|2022-06-08 16:25:00|223.81|221.41|222.5|220.1|223.81|221.41|220.01|217.61|0
1654705800000|2022-06-08 16:30:00|222.38|219.98|218.83|216.43|222.5|220.1|217.77|215.37|0
1654706100000|2022-06-08 16:35:00|218.95|216.55|214.38|211.98|219.06|216.66|214.38|211.98|0
1654706400000|2022-06-08 16:40:00|214.27|211.87|211.83|209.43|215.31|212.91|211.83|209.43|0
1654706700000|2022-06-08 16:45:00|211.72|209.32|214.61|212.21|214.78|212.38|211.02|208.62|0
1654707000000|2022-06-08 16:50:00|214.49|212.09|215.62|213.22|216.2|213.8|212.28|209.88|0
1654707300000|2022-06-08 16:55:00|215.5|213.1|217.13|214.73|217.25|214.85|214.97|212.57|0
1654707600000|2022-06-08 17:00:00|217.25|214.85|213.87|211.47|217.25|214.85|213.29|210.89|0
1654707900000|2022-06-08 17:05:00|213.69|211.29|215.96|213.56|216.31|213.91|213.52|211.12|0
1654708200000|2022-06-08 17:10:00|215.84|213.44|215.14|212.74|216.19|213.79|213.52|211.12|0
1654708500000|2022-06-08 17:15:00|215.02|212.62|216.42|214.02|216.65|214.25|214.09|211.69|0
1654708800000|2022-06-08 17:20:00|216.07|213.67|214.79|212.39|216.3|213.9|214.55|212.15|0
1654709100000|2022-06-08 17:25:00|215.02|212.62|212.51|210.11|215.25|212.85|212.51|210.11|0
1654709400000|2022-06-08 17:30:00|212.4|210|209.75|207.35|212.63|210.23|208.77|206.37|0
1654709700000|2022-06-08 17:35:00|209.86|207.46|207.35|204.95|209.86|207.46|207.23|204.83|0
1654710000000|2022-06-08 17:40:00|207.23|204.83|211.47|209.07|211.58|209.18|207.23|204.83|0
1654710300000|2022-06-08 17:45:00|211.12|208.72|212.27|209.87|213.08|210.68|210.55|208.15|0
1654710600000|2022-06-08 17:50:00|212.39|209.99|211.52|209.12|212.85|210.45|210.2|207.8|0
1654710900000|2022-06-08 17:55:00|211.58|209.18|211|208.6|213.08|210.68|210.65|208.25|0
1654711200000|2022-06-08 18:00:00|210.77|208.37|211.92|209.52|213.19|210.79|210.77|208.37|0
1654711500000|2022-06-08 18:05:00|212.15|209.75|211.92|209.52|213.07|210.67|211.11|208.71|0
1654711800000|2022-06-08 18:10:00|212.03|209.63|211.8|209.4|212.84|210.44|210.19|207.79|0
1654712100000|2022-06-08 18:15:00|212.03|209.63|210.64|208.24|212.38|209.98|209.61|207.21|0
1654712400000|2022-06-08 18:20:00|210.53|208.13|210.53|208.13|211.68|209.28|209.38|206.98|0
1654712700000|2022-06-08 18:25:00|210.64|208.24|208.46|206.06|211.22|208.82|206.41|204.01|0
1654713000000|2022-06-08 18:30:00|208.23|205.83|207.55|205.15|210.18|207.78|207.43|205.03|0
1654713300000|2022-06-08 18:35:00|207.43|205.03|207.77|205.37|208.23|205.83|205.96|203.56|0
1654713600000|2022-06-08 18:40:00|207.89|205.49|210.86|208.46|211.32|208.92|207.89|205.49|0
1654713900000|2022-06-08 18:45:00|210.75|208.35|210.75|208.35|212.01|209.61|210.06|207.66|0
1654714200000|2022-06-08 18:50:00|210.86|208.46|209.37|206.97|210.98|208.58|209.37|206.97|0
1654714500000|2022-06-08 18:55:00|209.25|206.85|209.71|207.31|210.17|207.77|208.91|206.51|0
1654714800000|2022-06-08 19:00:00|209.59|207.19|208.68|206.28|209.59|207.19|207.42|205.02|0
1654715100000|2022-06-08 19:05:00|208.56|206.16|207.53|205.13|209.19|206.79|205.94|203.54|0
1654715400000|2022-06-08 19:10:00|207.19|204.79|210.62|208.22|211.08|208.68|207.08|204.68|0
1654715700000|2022-06-08 19:15:00|210.5|208.1|210.43|208.03|211.54|209.14|208.99|206.59|0
1654716000000|2022-06-08 19:20:00|210.37|207.97|213.08|210.68|213.43|211.03|210.08|207.68|0
1654716300000|2022-06-08 19:25:00|213.2|210.8|212.73|210.33|214.01|211.61|212.27|209.87|0
1654716600000|2022-06-08 19:30:00|212.96|210.56|214.24|211.84|214.82|212.42|211.92|209.52|0
1654716900000|2022-06-08 19:35:00|214.35|211.95|213.65|211.25|215.54|213.14|213.3|210.9|0
1654717200000|2022-06-08 19:40:00|213.53|211.13|212.37|209.97|213.53|211.13|212.03|209.63|0
1654717500000|2022-06-08 19:45:00|212.6|210.2|207.89|205.49|212.6|210.2|207.77|205.37|0
1654717800000|2022-06-08 19:50:00|208|205.6|208.69|206.29|210.87|208.47|207.09|204.69|0
1654718100000|2022-06-08 19:55:00|208.92|206.52|209.03|206.63|210.29|207.89|207.77|205.37|0
1654718400000|2022-06-08 20:00:00|209.49|207.09|207.16|204.76|209.83|207.43|206.93|204.53|0
1654718700000|2022-06-08 20:05:00|207.27|204.87|207.96|205.56|208.19|205.79|206.82|204.42|0
1654719000000|2022-06-08 20:10:00|207.84|205.44|209.45|207.05|209.45|207.05|207.84|205.44|0
1654719300000|2022-06-08 20:15:00|209.42|206.62|208.96|206.16|209.53|206.73|208.44|205.64|0
1654719600000|2022-06-08 20:20:00|208.84|206.04|209.3|206.5|209.53|206.73|208.73|205.93|0
1654719900000|2022-06-08 20:25:00|209.18|206.38|209.29|206.49|209.53|206.73|209.18|206.38|0
1654720200000|2022-06-08 20:30:00|209.35|206.55|209.64|206.84|209.87|207.07|209.29|206.49|0
1654720500000|2022-06-08 20:35:00|209.75|206.95|209.52|206.72|209.87|207.07|209.4|206.6|0
1654720800000|2022-06-08 20:40:00|209.4|206.6|209.06|206.26|209.4|206.6|208.94|206.14|0
1654721100000|2022-06-08 20:45:00|209.29|206.49|208.83|206.03|209.29|206.49|208.83|206.03|0
1654721400000|2022-06-08 20:50:00|208.94|206.14|209.28|206.48|209.51|206.71|208.83|206.03|0
1654721700000|2022-06-08 20:55:00|209.4|206.6|209.22|206.42|210.09|207.29|209.22|206.42|0
1654722000000|2022-06-08 21:00:00|209.46|206.66|209.53|206.73|209.58|206.78|209.23|206.43|0
1654722300000|2022-06-08 21:05:00|209.49|206.69|209.63|206.83|209.63|206.83|209.49|206.69|0
1654722600000|2022-06-08 21:10:00|209.62|206.82|209.71|206.91|209.71|206.91|209.62|206.82|0
1654722900000|2022-06-08 21:15:00|209.81|207.01|209.74|206.94|209.82|207.02|209.74|206.94|0
1654723200000|2022-06-08 21:20:00|209.73|206.93|209.6|206.8|209.78|206.98|209.47|206.67|0
1654723500000|2022-06-08 21:25:00|209.63|206.83|209.67|206.87|209.67|206.87|209.63|206.83|0
1654723800000|2022-06-08 21:30:00|209.65|206.85|209.31|206.51|209.65|206.85|209.31|206.51|0
1654724100000|2022-06-08 21:35:00|209.36|206.56|209.38|206.58|209.46|206.66|209.36|206.56|0
1654724400000|2022-06-08 21:40:00|209.37|206.57|209.37|206.57|209.37|206.57|209.37|206.57|0
1654724700000|2022-06-08 21:45:00|209.32|206.52|209.31|206.51|209.34|206.54|209.27|206.47|0
1654725000000|2022-06-08 21:50:00|209.4|206.6|209.44|206.64|209.5|206.7|209.39|206.59|0
1654725300000|2022-06-08 21:55:00|209.49|206.69|209.5|206.7|209.54|206.74|209.37|206.57|0
1654725600000|2022-06-08 22:00:00|209.19|206.39|207.99|205.19|209.37|206.57|207.99|205.19|0
1654725900000|2022-06-08 22:05:00|208.1|205.3|208.56|205.76|208.56|205.76|208.1|205.3|0
1654726200000|2022-06-08 22:10:00|208.5|205.7|208.67|205.87|208.79|205.99|208.33|205.53|0
1654726500000|2022-06-08 22:15:00|208.79|205.99|208.78|205.98|209.01|206.21|208.78|205.98|0
1654726800000|2022-06-08 22:20:00|208.84|206.04|208.67|205.87|209.13|206.33|208.55|205.75|0
1654727100000|2022-06-08 22:25:00|208.78|205.98|209.24|206.44|209.47|206.67|208.78|205.98|0
1654727400000|2022-06-08 22:30:00|209.35|206.55|209.7|206.9|209.93|207.13|209.35|206.55|0
1654727700000|2022-06-08 22:35:00|209.58|206.78|209.75|206.95|209.86|207.06|209.12|206.32|0
1654728000000|2022-06-08 22:40:00|209.92|207.12|209.81|207.01|209.92|207.12|209.69|206.89|0
1654728300000|2022-06-08 22:45:00|209.75|206.95|209.92|207.12|209.92|207.12|209.57|206.77|0
1654728600000|2022-06-08 22:50:00|209.8|207|210.26|207.46|210.26|207.46|209.8|207|0
1654728900000|2022-06-08 22:55:00|210.38|207.58|210.26|207.46|210.49|207.69|210.15|207.35|0
1654729200000|2022-06-08 23:00:00|210.14|207.34|210.26|207.46|210.6|207.8|210.03|207.23|0
1654729500000|2022-06-08 23:05:00|210.2|207.4|210.31|207.51|210.6|207.8|210.14|207.34|0
1654729800000|2022-06-08 23:10:00|210.25|207.45|210.6|207.8|210.6|207.8|210.25|207.45|0
1654730100000|2022-06-08 23:15:00|210.71|207.91|210.71|207.91|210.71|207.91|210.6|207.8|0
1654730400000|2022-06-08 23:20:00|210.77|207.97|210.48|207.68|210.83|208.03|210.48|207.68|0
1654730700000|2022-06-08 23:25:00|210.42|207.62|209.84|207.04|210.42|207.62|209.61|206.81|0
1654731000000|2022-06-08 23:30:00|209.78|206.98|210.47|207.67|210.82|208.02|209.78|206.98|0
1654731300000|2022-06-08 23:35:00|210.36|207.56|209.78|206.98|210.41|207.61|209.78|206.98|0
1654731600000|2022-06-08 23:40:00|209.83|207.03|210.29|207.49|210.47|207.67|209.49|206.69|0
1654731900000|2022-06-08 23:45:00|210.35|207.55|210.64|207.84|210.7|207.9|210.35|207.55|0
1654732200000|2022-06-08 23:50:00|210.81|208.01|209.48|206.68|210.81|208.01|209.48|206.68|0
1654732500000|2022-06-08 23:55:00|209.54|206.74|210.12|207.32|210.12|207.32|209.31|206.51|0
1654732800000|2022-06-09 00:00:00|210.58|207.78|208.96|206.16|211.5|208.7|208.85|206.05|0
1654733100000|2022-06-09 00:05:00|208.85|206.05|209.19|206.39|209.77|206.97|208.62|205.82|0
1654733400000|2022-06-09 00:10:00|209.31|206.51|209.19|206.39|209.77|206.97|208.5|205.7|0
1654733700000|2022-06-09 00:15:00|208.96|206.16|208.15|205.35|209.19|206.39|207.41|204.61|0
1654734000000|2022-06-09 00:20:00|208.27|205.47|209.3|206.5|209.64|206.84|207.81|205.01|0
1654734300000|2022-06-09 00:25:00|209.18|206.38|208.84|206.04|209.3|206.5|207.87|205.07|0
1654734600000|2022-06-09 00:30:00|208.96|206.16|208.73|205.93|209.07|206.27|207.92|205.12|0
1654734900000|2022-06-09 00:35:00|208.84|206.04|207.4|204.6|209.07|206.27|206.89|204.09|0
1654735200000|2022-06-09 00:40:00|207.35|204.55|205.64|202.84|207.35|204.55|205.07|202.27|0
1654735500000|2022-06-09 00:45:00|205.75|202.95|206.43|203.63|206.55|203.75|205.63|202.83|0
1654735800000|2022-06-09 00:50:00|206.6|203.8|206.31|203.51|206.77|203.97|206.09|203.29|0
1654736100000|2022-06-09 00:55:00|206.2|203.4|205.74|202.94|206.43|203.63|205.51|202.71|0
1654736400000|2022-06-09 01:00:00|205.63|202.83|205.51|202.71|206.2|203.4|205.06|202.26|0
1654736700000|2022-06-09 01:05:00|205.4|202.6|205.96|203.16|205.96|203.16|205.17|202.37|0
1654737000000|2022-06-09 01:10:00|205.85|203.05|206.08|203.28|206.88|204.08|205.33|202.53|0
1654737300000|2022-06-09 01:15:00|206.3|203.5|205.96|203.16|206.76|203.96|205.45|202.65|0
1654737600000|2022-06-09 01:20:00|206.07|203.27|205.62|202.82|206.19|203.39|205.62|202.82|0
1654737900000|2022-06-09 01:25:00|205.73|202.93|204.48|201.68|205.78|202.98|204.14|201.34|0
1654738200000|2022-06-09 01:30:00|204.36|201.56|205.5|202.7|205.61|202.81|204.14|201.34|0
1654738500000|2022-06-09 01:35:00|205.61|202.81|202.55|199.75|205.73|202.93|202.55|199.75|0
1654738800000|2022-06-09 01:40:00|202.66|199.86|203.11|200.31|203.68|200.88|202.44|199.64|0
1654739100000|2022-06-09 01:45:00|202.89|200.09|202.94|200.14|203.11|200.31|202.1|199.3|0
1654739400000|2022-06-09 01:50:00|202.89|200.09|203.56|200.76|203.84|201.04|202.89|200.09|0
1654739700000|2022-06-09 01:55:00|203.45|200.65|203.56|200.76|203.84|201.04|203.33|200.53|0
1654740000000|2022-06-09 02:00:00|203.5|200.7|203.9|201.1|204.01|201.21|203.44|200.64|0
1654740300000|2022-06-09 02:05:00|203.84|201.04|204.69|201.89|204.69|201.89|203.84|201.04|0
1654740600000|2022-06-09 02:10:00|204.63|201.83|205.02|202.22|205.31|202.51|204.46|201.66|0
1654740900000|2022-06-09 02:15:00|205.14|202.34|204.23|201.43|205.25|202.45|203.89|201.09|0
1654741200000|2022-06-09 02:20:00|204.28|201.48|203.55|200.75|204.34|201.54|203.32|200.52|0
1654741500000|2022-06-09 02:25:00|203.66|200.86|203.54|200.74|203.66|200.86|203.21|200.41|0
1654741800000|2022-06-09 02:30:00|203.49|200.69|204.33|201.53|204.33|201.53|203.32|200.52|0
1654742100000|2022-06-09 02:35:00|204.22|201.42|204.79|201.99|204.9|202.1|204.22|201.42|0
1654742400000|2022-06-09 02:40:00|204.9|202.1|204.44|201.64|204.9|202.1|204.22|201.42|0
1654742700000|2022-06-09 02:45:00|204.56|201.76|205.46|202.66|205.58|202.78|204.44|201.64|0
1654743000000|2022-06-09 02:50:00|205.35|202.55|205.46|202.66|205.46|202.66|204.67|201.87|0
1654743300000|2022-06-09 02:55:00|205.57|202.77|205.23|202.43|205.57|202.77|204.78|201.98|0
1654743600000|2022-06-09 03:00:00|205.29|202.49|205.8|203|206.14|203.34|205|202.2|0
1654743900000|2022-06-09 03:05:00|205.68|202.88|205.23|202.43|205.68|202.88|205.17|202.37|0
1654744200000|2022-06-09 03:10:00|205.11|202.31|205|202.2|205.23|202.43|205|202.2|0
1654744500000|2022-06-09 03:15:00|205.11|202.31|205.45|202.65|205.5|202.7|204.43|201.63|0
1654744800000|2022-06-09 03:20:00|205.56|202.76|205.45|202.65|205.79|202.99|205.05|202.25|0
1654745100000|2022-06-09 03:25:00|205.33|202.53|205.79|202.99|205.9|203.1|205.33|202.53|0
1654745400000|2022-06-09 03:30:00|205.73|202.93|205.33|202.53|205.9|203.1|205.33|202.53|0
1654745700000|2022-06-09 03:35:00|205.38|202.58|205.33|202.53|205.55|202.75|205.33|202.53|0
1654746000000|2022-06-09 03:40:00|205.44|202.64|205.89|203.09|206.01|203.21|204.98|202.18|0
1654746300000|2022-06-09 03:45:00|205.95|203.15|206.57|203.77|206.69|203.89|205.55|202.75|0
1654746600000|2022-06-09 03:50:00|206.63|203.83|206.8|204|207.37|204.57|206.63|203.83|0
1654746900000|2022-06-09 03:55:00|206.91|204.11|206.68|203.88|206.91|204.11|206.57|203.77|0
1654747200000|2022-06-09 04:00:00|206.8|204|207.02|204.22|207.14|204.34|206.57|203.77|0
1654747500000|2022-06-09 04:05:00|207.08|204.28|206.56|203.76|207.14|204.34|206.56|203.76|0
1654747800000|2022-06-09 04:10:00|206.68|203.88|206.79|203.99|207.02|204.22|206.34|203.54|0
1654748100000|2022-06-09 04:15:00|206.85|204.05|206.67|203.87|207.02|204.22|206.56|203.76|0
1654748400000|2022-06-09 04:20:00|206.79|203.99|206.67|203.87|206.9|204.1|206.56|203.76|0
1654748700000|2022-06-09 04:25:00|206.79|203.99|206.78|203.98|207.01|204.21|206.61|203.81|0
1654749000000|2022-06-09 04:30:00|206.9|204.1|206.95|204.15|207.07|204.27|206.78|203.98|0
1654749300000|2022-06-09 04:35:00|207.01|204.21|206.49|203.69|207.01|204.21|206.44|203.64|0
1654749600000|2022-06-09 04:40:00|206.44|203.64|206.66|203.86|206.66|203.86|206.32|203.52|0
1654749900000|2022-06-09 04:45:00|206.55|203.75|206.55|203.75|206.55|203.75|206.09|203.29|0
1654750200000|2022-06-09 04:50:00|206.43|203.63|206.89|204.09|206.94|204.14|206.43|203.63|0
1654750500000|2022-06-09 04:55:00|206.77|203.97|206.54|203.74|206.89|204.09|206.37|203.57|0
1654750800000|2022-06-09 05:00:00|206.2|203.4|206.31|203.51|207|204.2|205.86|203.06|0
1654751100000|2022-06-09 05:05:00|206.54|203.74|208.19|205.39|208.25|205.45|206.54|203.74|0
1654751400000|2022-06-09 05:10:00|208.25|205.45|207.45|204.65|208.6|205.8|207.45|204.65|0
1654751700000|2022-06-09 05:15:00|207.33|204.53|207.04|204.24|207.68|204.88|206.99|204.19|0
1654752000000|2022-06-09 05:20:00|207.1|204.3|206.76|203.96|207.33|204.53|206.3|203.5|0
1654752300000|2022-06-09 05:25:00|206.87|204.07|207.56|204.76|207.67|204.87|206.81|204.01|0
1654752600000|2022-06-09 05:30:00|207.61|204.81|207.1|204.3|208.41|205.61|206.64|203.84|0
1654752900000|2022-06-09 05:35:00|206.98|204.18|205.38|202.58|207.21|204.41|205.38|202.58|0
1654753200000|2022-06-09 05:40:00|205.5|202.7|204.7|201.9|205.84|203.04|203.91|201.11|0
1654753500000|2022-06-09 05:45:00|204.64|201.84|204.92|202.12|205.04|202.24|203.68|200.88|0
1654753800000|2022-06-09 05:50:00|205.04|202.24|203.79|200.99|205.26|202.46|203.79|200.99|0
1654754100000|2022-06-09 05:55:00|203.9|201.1|203.45|200.65|204.01|201.21|203.33|200.53|0
1654754400000|2022-06-09 06:00:00|202.99|200.19|203.78|200.98|204.46|201.66|202.43|199.63|0
1654754700000|2022-06-09 06:05:00|203.9|201.1|204.52|201.72|204.57|201.77|202.48|199.68|0
1654755000000|2022-06-09 06:10:00|204.51|201.71|204.29|201.49|204.8|202|202.99|200.19|0
1654755300000|2022-06-09 06:15:00|204.34|201.54|203.66|200.86|204.46|201.66|203.6|200.8|0
1654755600000|2022-06-09 06:20:00|203.44|200.64|203.66|200.86|203.89|201.09|203.32|200.52|0
1654755900000|2022-06-09 06:25:00|203.77|200.97|203.32|200.52|203.77|200.97|202.76|199.96|0
1654756200000|2022-06-09 06:30:00|203.55|200.75|203.94|201.14|204.11|201.31|203.2|200.4|0
1654756500000|2022-06-09 06:35:00|203.88|201.08|204.67|201.87|205.13|202.33|203.88|201.08|0
1654756800000|2022-06-09 06:40:00|204.79|201.99|204.5|201.7|205.13|202.33|203.77|200.97|0
1654757100000|2022-06-09 06:45:00|204.44|201.64|205.01|202.21|205.47|202.67|204.33|201.53|0
1654757400000|2022-06-09 06:50:00|204.95|202.15|206.03|203.23|206.03|203.23|204.9|202.1|0
1654757700000|2022-06-09 06:55:00|206.14|203.34|206.83|204.03|206.83|204.03|206.14|203.34|0
1654758000000|2022-06-09 07:00:00|206.94|204.14|207.4|204.6|207.63|204.83|204.55|201.75|0
1654758300000|2022-06-09 07:05:00|207.08|204.68|208.68|206.28|208.92|206.52|206.62|204.22|0
1654758600000|2022-06-09 07:10:00|208.57|206.17|206.85|204.45|209.03|206.63|206.85|204.45|0
1654758900000|2022-06-09 07:15:00|206.73|204.33|206.9|204.5|207.53|205.13|206.05|203.65|0
1654759200000|2022-06-09 07:20:00|206.79|204.39|208.22|205.82|208.91|206.51|206.5|204.1|0
1654759500000|2022-06-09 07:25:00|208.33|205.93|208.22|205.82|208.68|206.28|207.76|205.36|0
1654759800000|2022-06-09 07:30:00|208.33|205.93|204.85|202.45|208.33|205.93|204.17|201.77|0
1654760100000|2022-06-09 07:35:00|204.73|202.33|205.75|203.35|205.98|203.58|204.16|201.76|0
1654760400000|2022-06-09 07:40:00|205.98|203.58|206.32|203.92|206.6|204.2|205.18|202.78|0
1654760700000|2022-06-09 07:45:00|206.21|203.81|207|204.6|207.69|205.29|206.09|203.69|0
1654761000000|2022-06-09 07:50:00|206.89|204.49|208.6|206.2|209.18|206.78|206.89|204.49|0
1654761300000|2022-06-09 07:55:00|208.54|206.14|208.48|206.08|208.83|206.43|207.68|205.28|0
1654761600000|2022-06-09 08:00:00|208.03|205.63|207.57|205.17|208.37|205.97|206.77|204.37|0
1654761900000|2022-06-09 08:05:00|207.45|205.05|206.65|204.25|207.68|205.28|205.45|203.05|0
1654762200000|2022-06-09 08:10:00|206.54|204.14|206.53|204.13|206.99|204.59|205.85|203.45|0
1654762500000|2022-06-09 08:15:00|206.47|204.07|206.99|204.59|207.33|204.93|206.47|204.07|0
1654762800000|2022-06-09 08:20:00|206.93|204.53|207.79|205.39|207.9|205.5|206.19|203.79|0
1654763100000|2022-06-09 08:25:00|207.67|205.27|208.01|205.61|208.13|205.73|207.33|204.93|0
1654763400000|2022-06-09 08:30:00|207.9|205.5|210.63|208.23|210.63|208.23|207.9|205.5|0
1654763700000|2022-06-09 08:35:00|210.52|208.12|210.86|208.46|212.13|209.73|210.52|208.12|0
1654764000000|2022-06-09 08:40:00|210.92|208.52|210.98|208.58|211.55|209.15|210.63|208.23|0
1654764300000|2022-06-09 08:45:00|211.09|208.69|214.28|211.88|214.28|211.88|211.09|208.69|0
1654764600000|2022-06-09 08:50:00|214.34|211.94|214.72|212.32|215.97|213.57|214.34|211.94|0
1654764900000|2022-06-09 08:55:00|214.84|212.44|216.36|213.96|216.48|214.08|214.37|211.97|0
1654765200000|2022-06-09 09:00:00|216.24|213.84|216.24|213.84|216.59|214.19|215.65|213.25|0
1654765500000|2022-06-09 09:05:00|216.12|213.72|216|213.6|216.59|214.19|215.3|212.9|0
1654765800000|2022-06-09 09:10:00|215.88|213.48|215.06|212.66|216.12|213.72|215.06|212.66|0
1654766100000|2022-06-09 09:15:00|215.18|212.78|214.77|212.37|215.53|213.13|214.48|212.08|0
1654766400000|2022-06-09 09:20:00|214.59|212.19|214.83|212.43|214.94|212.54|214.3|211.9|0
1654766700000|2022-06-09 09:25:00|214.76|212.36|214.71|212.31|215.41|213.01|214.59|212.19|0
1654767000000|2022-06-09 09:30:00|214.94|212.54|215.64|213.24|215.87|213.47|214.59|212.19|0
1654767300000|2022-06-09 09:35:00|215.69|213.29|215.81|213.41|216.22|213.82|215.52|213.12|0
1654767600000|2022-06-09 09:40:00|215.87|213.47|214.58|212.18|215.92|213.52|214.35|211.95|0
1654767900000|2022-06-09 09:45:00|214.82|212.42|215.16|212.76|215.16|212.76|214.47|212.07|0
1654768200000|2022-06-09 09:50:00|215.05|212.65|214.93|212.53|215.75|213.35|214.58|212.18|0
1654768500000|2022-06-09 09:55:00|214.81|212.41|214.34|211.94|214.93|212.53|213.41|211.01|0
1654768800000|2022-06-09 10:00:00|214.46|212.06|214.11|211.71|214.93|212.53|214.11|211.71|0
1654769100000|2022-06-09 10:05:00|214.22|211.82|213.99|211.59|214.69|212.29|213.87|211.47|0
1654769400000|2022-06-09 10:10:00|214.11|211.71|214.34|211.94|214.34|211.94|212.94|210.54|0
1654769700000|2022-06-09 10:15:00|214.22|211.82|215.73|213.33|215.97|213.57|214.1|211.7|0
1654770000000|2022-06-09 10:20:00|215.62|213.22|218.08|215.68|218.55|216.15|215.62|213.22|0
1654770300000|2022-06-09 10:25:00|218.2|215.8|219.78|217.38|219.78|217.38|217.61|215.21|0
1654770600000|2022-06-09 10:30:00|220.14|217.74|219.66|217.26|220.73|218.33|219.54|217.14|0
1654770900000|2022-06-09 10:35:00|219.6|217.2|218.36|215.96|220.19|217.79|218.36|215.96|0
1654771200000|2022-06-09 10:40:00|218.48|216.08|218.47|216.07|219.07|216.67|217.89|215.49|0
1654771500000|2022-06-09 10:45:00|218.36|215.96|218.12|215.72|218.71|216.31|217.77|215.37|0
1654771800000|2022-06-09 10:50:00|218.24|215.84|219.77|217.37|220.06|217.66|218.12|215.72|0
1654772100000|2022-06-09 10:55:00|219.65|217.25|218.64|216.24|219.65|217.25|218.47|216.07|0
1654772400000|2022-06-09 11:00:00|218.47|216.07|217.99|215.59|218.52|216.12|217.64|215.24|0
1654772700000|2022-06-09 11:05:00|217.88|215.48|217.87|215.47|218.23|215.83|217.05|214.65|0
1654773000000|2022-06-09 11:10:00|217.99|215.59|218.81|216.41|218.81|216.41|217.87|215.47|0
1654773300000|2022-06-09 11:15:00|218.7|216.3|217.4|215|219.05|216.65|217.34|214.94|0
1654773600000|2022-06-09 11:20:00|217.34|214.94|220.11|217.71|221.89|219.49|216.93|214.53|0
1654773900000|2022-06-09 11:25:00|219.64|217.24|218.22|215.82|220.11|217.71|217.63|215.23|0
1654774200000|2022-06-09 11:30:00|218.27|215.87|216.8|214.4|218.92|216.52|216.8|214.4|0
1654774500000|2022-06-09 11:35:00|216.69|214.29|217.21|214.81|217.51|215.11|216.33|213.93|0
1654774800000|2022-06-09 11:40:00|217.15|214.75|218.03|215.63|218.15|215.75|216.62|214.22|0
1654775100000|2022-06-09 11:45:00|218.15|215.75|214.79|212.39|220.99|218.59|214.07|211.67|0
1654775400000|2022-06-09 11:50:00|214.68|212.28|213.92|211.52|216.49|214.09|213.92|211.52|0
1654775700000|2022-06-09 11:55:00|214.09|211.69|214.03|211.63|214.38|211.98|212.7|210.3|0
1654776000000|2022-06-09 12:00:00|213.92|211.52|213.68|211.28|214.03|211.63|212.64|210.24|0
1654776300000|2022-06-09 12:05:00|213.62|211.22|213.22|210.82|214.03|211.63|212.52|210.12|0
1654776600000|2022-06-09 12:10:00|213.1|210.7|210.09|207.69|213.22|210.82|210.09|207.69|0
1654776900000|2022-06-09 12:15:00|209.86|207.46|210.55|208.15|211.24|208.84|209.29|206.89|0
1654777200000|2022-06-09 12:20:00|210.21|207.81|208.6|206.2|210.21|207.81|207.68|205.28|0
1654777500000|2022-06-09 12:25:00|208.37|205.97|209.18|206.78|209.63|207.23|205.12|202.72|0
1654777800000|2022-06-09 12:30:00|209.13|206.73|208.04|205.64|210.62|208.22|207.07|204.67|0
1654778100000|2022-06-09 12:35:00|207.87|205.47|208.21|205.81|208.32|205.92|206.38|203.98|0
1654778400000|2022-06-09 12:40:00|208.09|205.69|202.98|200.58|208.49|206.09|202.76|200.36|0
1654778700000|2022-06-09 12:45:00|202.87|200.47|202.87|200.47|204.45|202.05|202.75|200.35|0
1654779000000|2022-06-09 12:50:00|202.98|200.58|201.34|198.94|203.98|201.58|201|198.6|0
1654779300000|2022-06-09 12:55:00|201.23|198.83|202.68|200.28|203.42|201.02|201.23|198.83|0
1654779600000|2022-06-09 13:00:00|202.35|199.95|203.64|201.24|203.64|201.24|201.9|199.5|0
1654779900000|2022-06-09 13:05:00|203.58|201.18|201.39|198.99|203.7|201.3|201.33|198.93|0
1654780200000|2022-06-09 13:10:00|201.44|199.04|199.88|197.48|204.26|201.86|199.88|197.48|0
1654780500000|2022-06-09 13:15:00|199.99|197.59|199.98|197.58|200.88|198.48|198.87|196.47|0
1654780800000|2022-06-09 13:20:00|200.32|197.92|200.65|198.25|201.55|199.15|200.32|197.92|0
1654781100000|2022-06-09 13:25:00|200.88|198.48|199.76|197.36|201.44|199.04|199.76|197.36|0
1654781400000|2022-06-09 13:30:00|200.09|197.69|204.63|202.23|205.6|203.2|195.96|193.56|0
1654781700000|2022-06-09 13:35:00|205.54|203.14|199.14|196.74|207.47|205.07|198.92|196.52|0
1654782000000|2022-06-09 13:40:00|198.59|196.19|197.58|195.18|200.37|197.97|195.04|192.64|0
1654782300000|2022-06-09 13:45:00|196.92|194.52|200.3|197.9|202.32|199.92|193.62|191.22|0
1654782600000|2022-06-09 13:50:00|200.18|197.78|207.2|204.8|208.7|206.3|200.07|197.67|0
1654782900000|2022-06-09 13:55:00|206.86|204.46|209.3|206.9|209.7|207.3|205.83|203.43|0
1654783200000|2022-06-09 14:00:00|209.35|206.95|206.32|203.92|209.53|207.13|205.98|203.58|0
1654783500000|2022-06-09 14:05:00|205.87|203.47|201.23|198.83|206.26|203.86|200.78|198.38|0
1654783800000|2022-06-09 14:10:00|201.12|198.72|199.16|196.76|201.45|199.05|196.04|193.64|0
1654784100000|2022-06-09 14:15:00|199.27|196.87|201.29|198.89|204.01|201.61|198.6|196.2|0
1654784400000|2022-06-09 14:20:00|201.63|199.23|202.29|199.89|203.43|201.03|201.05|198.65|0
1654784700000|2022-06-09 14:25:00|202.41|200.01|203.76|201.36|203.76|201.36|201.28|198.88|0
1654785000000|2022-06-09 14:30:00|204.67|202.27|202.97|200.57|206.72|204.32|201.73|199.33|0
1654785300000|2022-06-09 14:35:00|203.53|201.13|204.89|202.49|205.46|203.06|202.52|200.12|0
1654785600000|2022-06-09 14:40:00|204.83|202.43|200.93|198.53|205.24|202.84|199.7|197.3|0
1654785900000|2022-06-09 14:45:00|201.16|198.76|199.47|197.07|201.27|198.87|198.52|196.12|0
1654786200000|2022-06-09 14:50:00|199.14|196.74|196.22|193.82|199.25|196.85|195.6|193.2|0
1654786500000|2022-06-09 14:55:00|196|193.6|198.55|196.15|199.33|196.93|195.11|192.71|0
1654786800000|2022-06-09 15:00:00|198.1|195.7|194.78|192.38|198.88|196.48|194.34|191.94|0
1654787100000|2022-06-09 15:05:00|194.67|192.27|195.44|193.04|195.88|193.48|193.02|190.62|0
1654787400000|2022-06-09 15:10:00|195.33|192.93|196.76|194.36|197.43|195.03|195|192.6|0
1654787700000|2022-06-09 15:15:00|196.99|194.59|196.21|193.81|197.43|195.03|195.54|193.14|0
1654788000000|2022-06-09 15:20:00|196.32|193.92|198.26|195.86|198.98|196.58|196.1|193.7|0
1654788300000|2022-06-09 15:25:00|198.2|195.8|196.31|193.91|198.65|196.25|195.76|193.36|0
1654788600000|2022-06-09 15:30:00|195.98|193.58|196.09|193.69|197.64|195.24|194.66|192.26|0
1654788900000|2022-06-09 15:35:00|196.42|194.02|197.2|194.8|198.25|195.85|195.65|193.25|0
1654789200000|2022-06-09 15:40:00|197.58|195.18|200.88|198.48|202.79|200.39|197.58|195.18|0
1654789500000|2022-06-09 15:45:00|200.54|198.14|196.08|193.68|202.05|199.65|195.74|193.34|0
1654789800000|2022-06-09 15:50:00|196.19|193.79|196.85|194.45|196.96|194.56|194.31|191.91|0
1654790100000|2022-06-09 15:55:00|196.96|194.56|198.74|196.34|198.96|196.56|196.63|194.23|0
1654790400000|2022-06-09 16:00:00|198.63|196.23|197.62|195.22|199.97|197.57|197.4|195|0
1654790700000|2022-06-09 16:05:00|197.73|195.33|196.4|194|198.07|195.67|195.52|193.12|0
1654791000000|2022-06-09 16:10:00|196.18|193.78|195.83|193.43|196.51|194.11|193.38|190.98|0
1654791300000|2022-06-09 16:15:00|195.72|193.32|196.27|193.87|196.38|193.98|194.84|192.44|0
1654791600000|2022-06-09 16:20:00|196.38|193.98|197.26|194.86|198.26|195.86|196.16|193.76|0
1654791900000|2022-06-09 16:25:00|197.15|194.75|199.49|197.09|200.27|197.87|196.82|194.42|0
1654792200000|2022-06-09 16:30:00|199.71|197.31|199.93|197.53|200.83|198.43|198.37|195.97|0
1654792500000|2022-06-09 16:35:00|199.82|197.42|200.26|197.86|201.22|198.82|199.48|197.08|0
1654792800000|2022-06-09 16:40:00|200.49|198.09|201.7|199.3|202.38|199.98|199.82|197.42|0
1654793100000|2022-06-09 16:45:00|201.59|199.19|200.47|198.07|201.93|199.53|200.02|197.62|0
1654793400000|2022-06-09 16:50:00|200.58|198.18|199.57|197.17|202.15|199.75|199.57|197.17|0
1654793700000|2022-06-09 16:55:00|199.23|196.83|203.05|200.65|203.84|201.44|198.45|196.05|0
1654794000000|2022-06-09 17:00:00|203.39|200.99|200.62|198.22|204.52|202.12|200.62|198.22|0
1654794300000|2022-06-09 17:05:00|200.51|198.11|200.62|198.22|203.11|200.71|200.51|198.11|0
1654794600000|2022-06-09 17:10:00|200.84|198.44|201.29|198.89|202.42|200.02|200.39|197.99|0
1654794900000|2022-06-09 17:15:00|200.95|198.55|200.61|198.21|201.52|199.12|199.6|197.2|0
1654795200000|2022-06-09 17:20:00|200.5|198.1|197.58|195.18|200.84|198.44|197.36|194.96|0
1654795500000|2022-06-09 17:25:00|197.47|195.07|195.91|193.51|197.92|195.52|195.24|192.84|0
1654795800000|2022-06-09 17:30:00|195.35|192.95|194.02|191.62|195.35|192.95|193.03|190.63|0
1654796100000|2022-06-09 17:35:00|193.91|191.51|193.8|191.4|194.35|191.95|192.15|189.75|0
1654796400000|2022-06-09 17:40:00|193.69|191.29|192.7|190.3|194.52|192.12|190.48|188.08|0
1654796700000|2022-06-09 17:45:00|192.43|190.03|194.35|191.95|194.57|192.17|192.26|189.86|0
1654797000000|2022-06-09 17:50:00|194.46|192.06|194.68|192.28|195.46|193.06|194.35|191.95|0
1654797300000|2022-06-09 17:55:00|194.57|192.17|197.23|194.83|197.34|194.94|194.46|192.06|0
1654797600000|2022-06-09 18:00:00|197.01|194.61|194.12|191.72|197.23|194.83|193.57|191.17|0
1654797900000|2022-06-09 18:05:00|194.01|191.61|194.23|191.83|195.23|192.83|193.13|190.73|0
1654798200000|2022-06-09 18:10:00|194.34|191.94|194.56|192.16|194.78|192.38|192.25|189.85|0
1654798500000|2022-06-09 18:15:00|194.45|192.05|193.79|191.39|195|192.6|193.24|190.84|0
1654798800000|2022-06-09 18:20:00|193.9|191.5|191.15|188.75|194.78|192.38|190.82|188.42|0
1654799100000|2022-06-09 18:25:00|191.26|188.86|192.68|190.28|193.45|191.05|190.5|188.1|0
1654799400000|2022-06-09 18:30:00|192.57|190.17|189.84|187.44|192.57|190.17|189.51|187.11|0
1654799700000|2022-06-09 18:35:00|189.73|187.33|188.86|186.46|190.38|187.98|188.21|185.81|0
1654800000000|2022-06-09 18:40:00|188.75|186.35|188.44|186.04|189.29|186.89|186.76|184.36|0
1654800300000|2022-06-09 18:45:00|188.22|185.82|189.3|186.9|190.39|187.99|188.12|185.72|0
1654800600000|2022-06-09 18:50:00|189.09|186.69|188.65|186.25|190.06|187.66|187.9|185.5|0
1654800900000|2022-06-09 18:55:00|188.44|186.04|185.42|183.02|189.35|186.95|185.31|182.91|0
1654801200000|2022-06-09 19:00:00|185.31|182.91|182.63|180.23|186.34|183.94|182.58|180.18|0
1654801500000|2022-06-09 19:05:00|182.42|180.02|181.26|178.86|182.95|180.55|180.52|178.12|0
1654801800000|2022-06-09 19:10:00|181.47|179.07|180.2|177.8|182.1|179.7|180.2|177.8|0
1654802100000|2022-06-09 19:15:00|180.1|177.7|181.78|179.38|182.63|180.23|179.99|177.59|0
1654802400000|2022-06-09 19:20:00|181.67|179.27|181.99|179.59|182.84|180.44|180.2|177.8|0
1654802700000|2022-06-09 19:25:00|182.09|179.69|177.59|175.19|182.09|179.69|177.59|175.19|0
1654803000000|2022-06-09 19:30:00|177.27|174.87|175.93|173.53|178|175.6|175.93|173.53|0
1654803300000|2022-06-09 19:35:00|175.82|173.42|176.54|174.14|177.58|175.18|175.72|173.32|0
1654803600000|2022-06-09 19:40:00|176.34|173.94|172.68|170.28|176.34|173.94|169.89|167.49|0
1654803900000|2022-06-09 19:45:00|172.47|170.07|169.93|167.53|172.68|170.28|168.41|166.01|0
1654804200000|2022-06-09 19:50:00|169.73|167.33|168.99|166.59|171.65|169.25|167.58|165.18|0
1654804500000|2022-06-09 19:55:00|168.79|166.39|163.58|161.18|169.29|166.89|163.48|161.08|0
1654804800000|2022-06-09 20:00:00|163.28|160.88|163.77|161.37|164.27|161.87|163.18|160.78|0
1654805100000|2022-06-09 20:05:00|163.68|161.28|163.47|161.07|164.97|162.57|163.38|160.98|0
1654805400000|2022-06-09 20:10:00|163.57|161.17|165.06|162.66|165.06|162.66|163.37|160.97|0
1654805700000|2022-06-09 20:15:00|164.96|162.16|164.76|161.96|165.16|162.36|163.87|161.07|0
1654806000000|2022-06-09 20:20:00|164.66|161.86|165.06|162.26|165.46|162.66|164.66|161.86|0
1654806300000|2022-06-09 20:25:00|165.16|162.36|165.26|162.46|165.26|162.46|164.56|161.76|0
1654806600000|2022-06-09 20:30:00|165.56|162.76|164.66|161.86|165.6|162.8|164.66|161.86|0
1654806900000|2022-06-09 20:35:00|164.6|161.8|164.46|161.66|164.95|162.15|164.36|161.56|0
1654807200000|2022-06-09 20:40:00|164.36|161.56|164.85|162.05|165.05|162.25|164.36|161.56|0
1654807500000|2022-06-09 20:45:00|164.95|162.15|165.79|162.99|165.85|163.05|164.95|162.15|0
1654807800000|2022-06-09 20:50:00|165.95|163.15|165.84|163.04|165.95|163.15|165.35|162.55|0
1654808100000|2022-06-09 20:55:00|165.74|162.94|166.49|163.69|166.94|164.14|165.64|162.84|0
1654808400000|2022-06-09 21:00:00|166.34|163.54|166.35|163.55|166.6|163.8|166.15|163.35|0
1654808700000|2022-06-09 21:05:00|166.33|163.53|166.32|163.52|166.54|163.74|166.2|163.4|0
1654809000000|2022-06-09 21:10:00|166.24|163.44|166.68|163.88|166.76|163.96|165.88|163.08|0
1654809300000|2022-06-09 21:15:00|166.58|163.78|166.53|163.73|167|164.2|166.26|163.46|0
1654809600000|2022-06-09 21:20:00|166.6|163.8|166.63|163.83|166.64|163.84|166.46|163.66|0
1654809900000|2022-06-09 21:25:00|166.6|163.8|166.53|163.73|166.71|163.91|166.5|163.7|0
1654810200000|2022-06-09 21:30:00|166.56|163.76|166.66|163.86|166.69|163.89|166.46|163.66|0
1654810500000|2022-06-09 21:35:00|166.69|163.89|166.68|163.88|166.76|163.96|166.6|163.8|0
1654810800000|2022-06-09 21:40:00|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1654811100000|2022-06-09 21:45:00|166.65|163.85|166.7|163.9|166.7|163.9|166.65|163.85|0
1654811400000|2022-06-09 21:50:00|166.8|164|166.75|163.95|166.8|164|166.69|163.89|0
1654811700000|2022-06-09 21:55:00|166.78|163.98|167.29|164.49|167.48|164.68|166.56|163.76|0
1654812000000|2022-06-09 22:00:00|167.47|164.67|166.61|163.81|167.52|164.72|165.76|162.96|0
1654812300000|2022-06-09 22:05:00|166.56|163.76|165.81|163.01|166.61|163.81|165.81|163.01|0
1654812600000|2022-06-09 22:10:00|165.71|162.91|165.21|162.41|165.81|163.01|165.21|162.41|0
1654812900000|2022-06-09 22:15:00|165.11|162.31|165.25|162.45|165.71|162.91|164.81|162.01|0
1654813200000|2022-06-09 22:20:00|165.31|162.51|164.41|161.61|165.31|162.51|164.31|161.51|0
1654813500000|2022-06-09 22:25:00|164.51|161.71|164.61|161.81|164.81|162.01|164.36|161.56|0
1654813800000|2022-06-09 22:30:00|164.7|161.9|164.9|162.1|165|162.2|164.41|161.61|0
1654814100000|2022-06-09 22:35:00|165|162.2|165.1|162.3|165.2|162.4|165|162.2|0
1654814400000|2022-06-09 22:40:00|165.2|162.4|165|162.2|165.2|162.4|165|162.2|0
1654814700000|2022-06-09 22:45:00|165.04|162.24|165.89|163.09|165.89|163.09|165|162.2|0
1654815000000|2022-06-09 22:50:00|165.99|163.19|165.19|162.39|166.09|163.29|165.09|162.29|0
1654815300000|2022-06-09 22:55:00|165.29|162.49|165.09|162.29|165.29|162.49|164.99|162.19|0
1654815600000|2022-06-09 23:00:00|165.29|162.49|165.19|162.39|165.29|162.49|164.89|162.09|0
1654815900000|2022-06-09 23:05:00|165.09|162.29|165.08|162.28|165.19|162.39|164.99|162.19|0
1654816200000|2022-06-09 23:10:00|164.98|162.18|165.28|162.48|165.28|162.48|164.98|162.18|0
1654816500000|2022-06-09 23:15:00|165.18|162.38|165.88|163.08|165.88|163.08|165.08|162.28|0
1654816800000|2022-06-09 23:20:00|165.98|163.18|166.58|163.78|166.68|163.88|165.98|163.18|0
1654817100000|2022-06-09 23:25:00|166.48|163.68|165.97|163.17|166.58|163.78|165.68|162.88|0
1654817400000|2022-06-09 23:30:00|165.87|163.07|166.17|163.37|166.57|163.77|165.77|162.97|0
1654817700000|2022-06-09 23:35:00|165.97|163.17|166.27|163.47|166.47|163.67|165.57|162.77|0
1654818000000|2022-06-09 23:40:00|166.37|163.57|166.17|163.37|166.87|164.07|165.97|163.17|0
1654818300000|2022-06-09 23:45:00|166.07|163.27|166.27|163.47|166.27|163.47|165.57|162.77|0
1654818600000|2022-06-09 23:50:00|166.07|163.27|165.86|163.06|167.27|164.47|165.66|162.86|0
1654818900000|2022-06-09 23:55:00|165.76|162.96|165.96|163.16|166.06|163.26|165.66|162.86|0
1654819200000|2022-06-10 00:00:00|166.16|163.36|166.96|164.16|167.06|164.26|165.26|162.46|0
1654819500000|2022-06-10 00:05:00|166.86|164.06|165.36|162.56|167.06|164.26|165.26|162.46|0
1654819800000|2022-06-10 00:10:00|165.26|162.46|163.96|161.16|165.26|162.46|163.42|160.62|0
1654820100000|2022-06-10 00:15:00|164.16|161.36|163.71|160.91|164.26|161.46|163.27|160.47|0
1654820400000|2022-06-10 00:20:00|163.66|160.86|163.36|160.56|164.56|161.76|163.36|160.56|0
1654820700000|2022-06-10 00:25:00|163.26|160.46|163.96|161.16|164.16|161.36|162.87|160.07|0
1654821000000|2022-06-10 00:30:00|163.66|160.86|164.55|161.75|164.65|161.85|163.26|160.46|0
1654821300000|2022-06-10 00:35:00|164.45|161.65|164.6|161.8|164.75|161.95|163.95|161.15|0
1654821600000|2022-06-10 00:40:00|164.65|161.85|164.69|161.89|164.94|162.14|164.35|161.55|0
1654821900000|2022-06-10 00:45:00|164.64|161.84|164.44|161.64|165.14|162.34|164.25|161.45|0
1654822200000|2022-06-10 00:50:00|164.39|161.59|163.85|161.05|164.54|161.74|163.65|160.85|0
1654822500000|2022-06-10 00:55:00|163.79|160.99|163.84|161.04|164.04|161.24|163.25|160.45|0
1654822800000|2022-06-10 01:00:00|164.04|161.24|164.54|161.74|164.83|162.03|163.45|160.65|0
1654823100000|2022-06-10 01:05:00|164.34|161.54|164.34|161.54|164.53|161.73|163.84|161.04|0
1654823400000|2022-06-10 01:10:00|164.43|161.63|164.53|161.73|164.78|161.98|163.69|160.89|0
1654823700000|2022-06-10 01:15:00|164.33|161.53|164.43|161.63|164.83|162.03|163.84|161.04|0
1654824000000|2022-06-10 01:20:00|164.53|161.73|163.24|160.44|164.73|161.93|163.04|160.24|0
1654824300000|2022-06-10 01:25:00|163.29|160.49|163.98|161.18|164.23|161.43|163.24|160.44|0
1654824600000|2022-06-10 01:30:00|164.03|161.23|164.32|161.52|164.72|161.92|163.73|160.93|0
1654824900000|2022-06-10 01:35:00|164.42|161.62|164.42|161.62|164.82|162.02|164.12|161.32|0
1654825200000|2022-06-10 01:40:00|164.52|161.72|164.02|161.22|164.52|161.72|163.82|161.02|0
1654825500000|2022-06-10 01:45:00|164.12|161.32|163.77|160.97|164.22|161.42|163.28|160.48|0
1654825800000|2022-06-10 01:50:00|163.87|161.07|163.82|161.02|164.32|161.52|163.42|160.62|0
1654826100000|2022-06-10 01:55:00|163.92|161.12|163.92|161.12|164.41|161.61|163.82|161.02|0
1654826400000|2022-06-10 02:00:00|163.96|161.16|164.21|161.41|164.51|161.71|163.72|160.92|0
1654826700000|2022-06-10 02:05:00|164.16|161.36|163.81|161.01|164.46|161.66|163.61|160.81|0
1654827000000|2022-06-10 02:10:00|163.91|161.11|164.06|161.26|164.21|161.41|163.81|161.01|0
1654827300000|2022-06-10 02:15:00|164.01|161.21|164.25|161.45|164.3|161.5|163.71|160.91|0
1654827600000|2022-06-10 02:20:00|164.2|161.4|164.9|162.1|164.9|162.1|164.2|161.4|0
1654827900000|2022-06-10 02:25:00|165|162.2|165.29|162.49|165.3|162.5|164.7|161.9|0
1654828200000|2022-06-10 02:30:00|165.54|162.74|165.99|163.19|165.99|163.19|165.09|162.29|0
1654828500000|2022-06-10 02:35:00|166.09|163.29|165.59|162.79|166.14|163.34|165.39|162.59|0
1654828800000|2022-06-10 02:40:00|165.54|162.74|165.09|162.29|165.59|162.79|164.89|162.09|0
1654829100000|2022-06-10 02:45:00|165.14|162.34|165.43|162.63|165.49|162.69|164.94|162.14|0
1654829400000|2022-06-10 02:50:00|165.39|162.59|165.68|162.88|165.68|162.88|165.29|162.49|0
1654829700000|2022-06-10 02:55:00|165.63|162.83|165.38|162.58|165.68|162.88|165.33|162.53|0
1654830000000|2022-06-10 03:00:00|165.48|162.68|167.28|164.48|167.38|164.58|165.48|162.68|0
1654830300000|2022-06-10 03:05:00|167.23|164.43|167.38|164.58|167.38|164.58|166.78|163.98|0
1654830600000|2022-06-10 03:10:00|167.43|164.63|168.08|165.28|168.18|165.38|167.28|164.48|0
1654830900000|2022-06-10 03:15:00|168.18|165.38|167.88|165.08|168.18|165.38|167.68|164.88|0
1654831200000|2022-06-10 03:20:00|167.98|165.18|167.98|165.18|168.38|165.58|167.98|165.18|0
1654831500000|2022-06-10 03:25:00|168.08|165.28|168.63|165.83|168.63|165.83|167.98|165.18|0
1654831800000|2022-06-10 03:30:00|168.58|165.78|167.87|165.07|168.83|166.03|167.87|165.07|0
1654832100000|2022-06-10 03:35:00|167.97|165.17|167.87|165.07|167.97|165.17|167.57|164.77|0
1654832400000|2022-06-10 03:40:00|167.77|164.97|167.57|164.77|167.77|164.97|167.31|164.51|0
1654832700000|2022-06-10 03:45:00|167.67|164.87|167.56|164.76|167.87|165.07|167.36|164.56|0
1654833000000|2022-06-10 03:50:00|167.61|164.81|167.06|164.26|167.66|164.86|166.96|164.16|0
1654833300000|2022-06-10 03:55:00|167.11|164.31|166.9|164.1|167.16|164.36|166.76|163.96|0
1654833600000|2022-06-10 04:00:00|166.96|164.16|166.75|163.95|167.06|164.26|166.75|163.95|0
1654833900000|2022-06-10 04:05:00|166.85|164.05|166.45|163.65|166.85|164.05|166.35|163.55|0
1654834200000|2022-06-10 04:10:00|166.4|163.6|166.45|163.65|166.55|163.75|166.1|163.3|0
1654834500000|2022-06-10 04:15:00|166.35|163.55|166.04|163.24|166.35|163.55|165.95|163.15|0
1654834800000|2022-06-10 04:20:00|166.14|163.34|166.24|163.44|166.24|163.44|166.14|163.34|0
1654835100000|2022-06-10 04:25:00|166.19|163.39|165.24|162.44|166.19|163.39|165.14|162.34|0
1654835400000|2022-06-10 04:30:00|165.14|162.34|164.74|161.94|165.14|162.34|164.54|161.74|0
1654835700000|2022-06-10 04:35:00|164.64|161.84|163.84|161.04|164.64|161.84|163.84|161.04|0
1654836000000|2022-06-10 04:40:00|163.75|160.95|164.04|161.24|164.44|161.64|163.65|160.85|0
1654836300000|2022-06-10 04:45:00|164.14|161.34|164.24|161.44|164.24|161.44|163.94|161.14|0
1654836600000|2022-06-10 04:50:00|164.14|161.34|164.24|161.44|164.34|161.54|164.04|161.24|0
1654836900000|2022-06-10 04:55:00|164.23|161.43|164.23|161.43|164.33|161.53|164.04|161.24|0
1654837200000|2022-06-10 05:00:00|164.33|161.53|165.33|162.53|165.33|162.53|164.13|161.33|0
1654837500000|2022-06-10 05:05:00|165.43|162.63|164.83|162.03|165.62|162.82|164.83|162.03|0
1654837800000|2022-06-10 05:10:00|164.92|162.12|165.32|162.52|165.32|162.52|164.72|161.92|0
1654838100000|2022-06-10 05:15:00|165.27|162.47|167.94|165.14|168.15|165.35|165.27|162.47|0
1654838400000|2022-06-10 05:20:00|168.15|165.35|167.74|164.94|168.25|165.45|167.54|164.74|0
1654838700000|2022-06-10 05:25:00|167.84|165.04|167.89|165.09|167.94|165.14|167.34|164.54|0
1654839000000|2022-06-10 05:30:00|167.94|165.14|168.54|165.74|168.95|166.15|167.74|164.94|0
1654839300000|2022-06-10 05:35:00|168.44|165.64|168.54|165.74|168.84|166.04|168.24|165.44|0
1654839600000|2022-06-10 05:40:00|168.64|165.84|168.44|165.64|168.94|166.14|168.34|165.54|0
1654839900000|2022-06-10 05:45:00|168.34|165.54|167.33|164.53|168.34|165.54|167.23|164.43|0
1654840200000|2022-06-10 05:50:00|167.38|164.58|166.93|164.13|167.38|164.58|166.43|163.63|0
1654840500000|2022-06-10 05:55:00|167.03|164.23|166.92|164.12|167.43|164.63|166.82|164.02|0
1654840800000|2022-06-10 06:00:00|167.12|164.32|168.43|165.63|169.18|166.38|167.12|164.32|0
1654841100000|2022-06-10 06:05:00|168.37|165.57|168.73|165.93|168.83|166.03|167.52|164.72|0
1654841400000|2022-06-10 06:10:00|168.83|166.03|169.53|166.73|169.63|166.83|168.27|165.47|0
1654841700000|2022-06-10 06:15:00|169.43|166.63|168.72|165.92|169.58|166.78|168.62|165.82|0
1654842000000|2022-06-10 06:20:00|168.92|166.12|168.57|165.77|168.92|166.12|167.92|165.12|0
1654842300000|2022-06-10 06:25:00|168.52|165.72|169.12|166.32|169.32|166.52|167.91|165.11|0
1654842600000|2022-06-10 06:30:00|169.02|166.22|168.36|165.56|169.02|166.22|168.21|165.41|0
1654842900000|2022-06-10 06:35:00|168.31|165.51|167.61|164.81|168.41|165.61|167.51|164.71|0
1654843200000|2022-06-10 06:40:00|167.71|164.91|168.11|165.31|168.81|166.01|167.61|164.81|0
1654843500000|2022-06-10 06:45:00|168.21|165.41|167.5|164.7|168.51|165.71|167|164.2|0
1654843800000|2022-06-10 06:50:00|167.3|164.5|168.4|165.6|168.71|165.91|167.1|164.3|0
1654844100000|2022-06-10 06:55:00|168.3|165.5|168.6|165.8|168.91|166.11|167.6|164.8|0
1654844400000|2022-06-10 07:00:00|168.7|165.9|167.6|164.8|169.71|166.91|167.44|164.64|0
1654844700000|2022-06-10 07:05:00|167.3|164.9|164.7|162.3|167.9|165.5|164.7|162.3|0
1654845000000|2022-06-10 07:10:00|164.5|162.1|164.3|161.9|164.9|162.5|163.21|160.81|0
1654845300000|2022-06-10 07:15:00|164|161.6|164.3|161.9|165.59|163.19|163.55|161.15|0
1654845600000|2022-06-10 07:20:00|164|161.6|161.63|159.23|164.1|161.7|161.63|159.23|0
1654845900000|2022-06-10 07:25:00|161.73|159.33|161.04|158.64|164.97|162.57|160.95|158.55|0
1654846200000|2022-06-10 07:30:00|161.14|158.74|162.12|159.72|163.01|160.61|160.94|158.54|0
1654846500000|2022-06-10 07:35:00|162.42|160.02|164.69|162.29|164.69|162.29|162.42|160.02|0
1654846800000|2022-06-10 07:40:00|164.59|162.19|163.6|161.2|164.69|162.29|163.35|160.95|0
1654847100000|2022-06-10 07:45:00|163.2|160.8|161.92|159.52|165.48|163.08|161.92|159.52|0
1654847400000|2022-06-10 07:50:00|162.06|159.66|161.82|159.42|163.5|161.1|161.72|159.32|0
1654847700000|2022-06-10 07:55:00|161.96|159.56|161.14|158.74|164.28|161.88|161.14|158.74|0
1654848000000|2022-06-10 08:00:00|160.94|158.54|163.9|161.5|164.3|161.9|160.55|158.15|0
1654848300000|2022-06-10 08:05:00|164|161.6|165.19|162.79|165.59|163.19|163.2|160.8|0
1654848600000|2022-06-10 08:10:00|164.99|162.59|166.5|164.1|167.67|165.27|164.79|162.39|0
1654848900000|2022-06-10 08:15:00|166.6|164.2|166.8|164.4|167.4|165|166.1|163.7|0
1654849200000|2022-06-10 08:20:00|166.85|164.45|165.9|163.5|166.85|164.45|165.8|163.4|0
1654849500000|2022-06-10 08:25:00|165.8|163.4|166|163.6|167.1|164.7|165.2|162.8|0
1654849800000|2022-06-10 08:30:00|165.94|163.54|165.4|163|166.7|164.3|165.3|162.9|0
1654850100000|2022-06-10 08:35:00|165.3|162.9|165.29|162.89|165.3|162.9|163.8|161.4|0
1654850400000|2022-06-10 08:40:00|165.19|162.79|165.49|163.09|165.49|163.09|164.4|162|0
1654850700000|2022-06-10 08:45:00|165.39|162.99|166.09|163.69|166.69|164.29|165.19|162.79|0
1654851000000|2022-06-10 08:50:00|166.19|163.79|163.5|161.1|166.49|164.09|163.1|160.7|0
1654851300000|2022-06-10 08:55:00|163.4|161|163.68|161.28|164.42|162.02|163.1|160.7|0
1654851600000|2022-06-10 09:00:00|163.58|161.18|164.47|162.07|165.47|163.07|163.39|160.99|0
1654851900000|2022-06-10 09:05:00|164.57|162.17|164.57|162.17|165.47|163.07|164.47|162.07|0
1654852200000|2022-06-10 09:10:00|164.67|162.27|165.16|162.76|165.86|163.46|164.12|161.72|0
1654852500000|2022-06-10 09:15:00|165.26|162.86|164.61|162.21|166.06|163.66|164.57|162.17|0
1654852800000|2022-06-10 09:20:00|164.47|162.07|164.17|161.77|165.16|162.76|164.07|161.67|0
1654853100000|2022-06-10 09:25:00|164.27|161.87|165.36|162.96|165.56|163.16|163.67|161.27|0
1654853400000|2022-06-10 09:30:00|165.65|163.25|165.65|163.25|165.75|163.35|165.25|162.85|0
1654853700000|2022-06-10 09:35:00|165.55|163.15|164.9|162.5|165.75|163.35|164.21|161.81|0
1654854000000|2022-06-10 09:40:00|165.05|162.65|166.65|164.25|166.65|164.25|164.46|162.06|0
1654854300000|2022-06-10 09:45:00|166.55|164.15|164.25|161.85|166.75|164.35|164.15|161.75|0
1654854600000|2022-06-10 09:50:00|164.45|162.05|163.36|160.96|164.55|162.15|163.36|160.96|0
1654854900000|2022-06-10 09:55:00|163.26|160.86|163.8|161.4|163.9|161.5|163.06|160.66|0
1654855200000|2022-06-10 10:00:00|163.75|161.35|163.65|161.25|164.94|162.54|163.01|160.61|0
1654855500000|2022-06-10 10:05:00|163.46|161.06|162.96|160.56|163.9|161.5|162.47|160.07|0
1654855800000|2022-06-10 10:10:00|163.26|160.86|163.25|160.85|163.55|161.15|162.17|159.77|0
1654856100000|2022-06-10 10:15:00|163.35|160.95|162.86|160.46|164.04|161.64|162.86|160.46|0
1654856400000|2022-06-10 10:20:00|162.76|160.36|161.38|158.98|164.19|161.79|161.38|158.98|0
1654856700000|2022-06-10 10:25:00|161.58|159.18|160.99|158.59|161.77|159.37|160.79|158.39|0
1654857000000|2022-06-10 10:30:00|160.89|158.49|161.18|158.78|161.87|159.47|160.59|158.19|0
1654857300000|2022-06-10 10:35:00|161.08|158.68|161.96|159.56|162.26|159.86|161.08|158.68|0
1654857600000|2022-06-10 10:40:00|162.06|159.66|161.27|158.87|162.06|159.66|161.17|158.77|0
1654857900000|2022-06-10 10:45:00|161.17|158.77|161.17|158.77|162.16|159.76|161.12|158.72|0
1654858200000|2022-06-10 10:50:00|161.27|158.87|162.15|159.75|162.15|159.75|160.78|158.38|0
1654858500000|2022-06-10 10:55:00|162.05|159.65|162.44|160.04|162.44|160.04|160.48|158.08|0
1654858800000|2022-06-10 11:00:00|162.54|160.14|161.36|158.96|162.74|160.34|161.26|158.86|0
1654859100000|2022-06-10 11:05:00|161.41|159.01|163.23|160.83|163.43|161.03|161.36|158.96|0
1654859400000|2022-06-10 11:10:00|163.13|160.73|163.52|161.12|163.82|161.42|162.09|159.69|0
1654859700000|2022-06-10 11:15:00|163.33|160.93|161.94|159.54|163.33|160.93|161.94|159.54|0
1654860000000|2022-06-10 11:20:00|161.85|159.45|162.33|159.93|162.93|160.53|161.65|159.25|0
1654860300000|2022-06-10 11:25:00|162.43|160.03|162.83|160.43|163.02|160.62|161.94|159.54|0
1654860600000|2022-06-10 11:30:00|162.63|160.23|164.9|162.5|165.4|163|162.63|160.23|0
1654860900000|2022-06-10 11:35:00|164.8|162.4|165.22|162.82|166.5|164.1|164.5|162.1|0
1654861200000|2022-06-10 11:40:00|165.32|162.92|165.62|163.22|165.92|163.52|164.82|162.42|0
1654861500000|2022-06-10 11:45:00|165.72|163.32|165.22|162.82|166.16|163.76|164.82|162.42|0
1654861800000|2022-06-10 11:50:00|165.12|162.72|164.82|162.42|165.52|163.12|164.62|162.22|0
1654862100000|2022-06-10 11:55:00|164.72|162.32|164.12|161.72|165.61|163.21|164.12|161.72|0
1654862400000|2022-06-10 12:00:00|164.32|161.92|164.82|162.42|166.31|163.91|164.22|161.82|0
1654862700000|2022-06-10 12:05:00|164.91|162.51|166.2|163.8|166.41|164.01|164.86|162.46|0
1654863000000|2022-06-10 12:10:00|166.3|163.9|166.7|164.3|166.8|164.4|165.81|163.41|0
1654863300000|2022-06-10 12:15:00|166.6|164.2|166.3|163.9|166.9|164.5|166|163.6|0
1654863600000|2022-06-10 12:20:00|166.55|164.15|166.3|163.9|166.6|164.2|165.7|163.3|0
1654863900000|2022-06-10 12:25:00|166.45|164.05|166.04|163.64|168.2|165.8|165.75|163.35|0
1654864200000|2022-06-10 12:30:00|161.85|159.45|144.08|141.68|161.85|159.45|142.45|140.05|0
1654864500000|2022-06-10 12:35:00|143.4|141|148.73|146.33|149.53|147.13|142.22|139.82|0
1654864800000|2022-06-10 12:40:00|148.92|146.52|146.97|144.57|152.68|150.28|146.97|144.57|0
1654865100000|2022-06-10 12:45:00|147.16|144.76|144.58|142.18|149.39|146.99|144.58|142.18|0
1654865400000|2022-06-10 12:50:00|144.44|142.04|144.03|141.63|144.67|142.27|142.03|139.63|0
1654865700000|2022-06-10 12:55:00|143.48|141.08|139.04|136.64|143.76|141.36|136.96|134.56|0
1654866000000|2022-06-10 13:00:00|139.08|136.68|143.41|141.01|144.23|141.83|137.89|135.49|0
1654866300000|2022-06-10 13:05:00|143.23|140.83|139.98|137.58|143.87|141.47|139.62|137.22|0
1654866600000|2022-06-10 13:10:00|140.07|137.67|140.25|137.85|141.6|139.2|139.4|137|0
1654866900000|2022-06-10 13:15:00|139.8|137.4|138.06|135.66|140.87|138.47|138.06|135.66|0
1654867200000|2022-06-10 13:20:00|138.19|135.79|135.72|133.32|139.89|137.49|134.97|132.57|0
1654867500000|2022-06-10 13:25:00|135.45|133.05|138.28|135.88|138.28|135.88|135.14|132.74|0
1654867800000|2022-06-10 13:30:00|138.36|135.96|133.1|130.7|141.23|138.83|132.4|130|0
1654868100000|2022-06-10 13:35:00|133.27|130.87|135.54|133.14|137.03|134.63|131.44|129.04|0
1654868400000|2022-06-10 13:40:00|135.36|132.96|138.71|136.31|138.71|136.31|135.01|132.61|0
1654868700000|2022-06-10 13:45:00|138.89|136.49|136.94|134.54|139.87|137.47|136.06|133.66|0
1654869000000|2022-06-10 13:50:00|136.37|133.97|133.36|130.96|137.56|135.16|133.1|130.7|0
1654869300000|2022-06-10 13:55:00|133.4|131|133.74|131.34|134.92|132.52|132.06|129.66|0
1654869600000|2022-06-10 14:00:00|132.53|130.13|127.38|124.98|132.53|130.13|126.46|124.06|0
1654869900000|2022-06-10 14:05:00|127.21|124.81|126.02|123.62|128.8|126.4|125.22|122.82|0
1654870200000|2022-06-10 14:10:00|125.86|123.46|126.09|123.69|126.78|124.38|124.26|121.86|0
1654870500000|2022-06-10 14:15:00|125.84|123.44|123.98|121.58|126.05|123.65|123.36|120.96|0
1654870800000|2022-06-10 14:20:00|123.82|121.42|122.74|120.34|124.31|121.91|121.84|119.44|0
1654871100000|2022-06-10 14:25:00|122.5|120.1|122.57|120.17|124.56|122.16|121.71|119.31|0
1654871400000|2022-06-10 14:30:00|122.32|119.92|125.5|123.1|125.5|123.1|122.16|119.76|0
1654871700000|2022-06-10 14:35:00|125.21|122.81|127.55|125.15|127.64|125.24|124.96|122.56|0
1654872000000|2022-06-10 14:40:00|127.26|124.86|128.82|126.42|128.82|126.42|125.62|123.22|0
1654872300000|2022-06-10 14:45:00|128.23|125.83|127.38|124.98|128.73|126.33|126.41|124.01|0
1654872600000|2022-06-10 14:50:00|127.46|125.06|128.39|125.99|129.28|126.88|127.21|124.81|0
1654872900000|2022-06-10 14:55:00|128.65|126.25|124.37|121.97|128.82|126.42|124.37|121.97|0
1654873200000|2022-06-10 15:00:00|124.21|121.81|126.1|123.7|126.97|124.57|123.55|121.15|0
1654873500000|2022-06-10 15:05:00|126.01|123.61|125.76|123.36|126.09|123.69|124.52|122.12|0
1654873800000|2022-06-10 15:10:00|125.8|123.4|125.68|123.28|127.09|124.69|124.93|122.53|0
1654874100000|2022-06-10 15:15:00|125.76|123.36|127.79|125.39|128.05|125.65|124.76|122.36|0
1654874400000|2022-06-10 15:20:00|128.13|125.73|126.04|123.64|128.97|126.57|125.95|123.55|0
1654874700000|2022-06-10 15:25:00|125.87|123.47|125.37|122.97|126.29|123.89|124.38|121.98|0
1654875000000|2022-06-10 15:30:00|124.79|122.39|124.87|122.47|125.54|123.14|123.72|121.32|0
1654875300000|2022-06-10 15:35:00|125.04|122.64|124.9|122.5|125.04|122.64|123.72|121.32|0
1654875600000|2022-06-10 15:40:00|124.49|122.09|125.99|123.59|126.03|123.63|123.31|120.91|0
1654875900000|2022-06-10 15:45:00|125.78|123.38|123.88|121.48|126.86|124.46|123.88|121.48|0
1654876200000|2022-06-10 15:50:00|123.71|121.31|124.45|122.05|125.36|122.96|123.39|120.99|0
1654876500000|2022-06-10 15:55:00|124.54|122.14|127.11|124.71|127.69|125.29|123.96|121.56|0
1654876800000|2022-06-10 16:00:00|127.02|124.62|127.52|125.12|128.45|126.05|126.61|124.21|0
1654877100000|2022-06-10 16:05:00|127.36|124.96|129.29|126.89|129.88|127.48|127.36|124.96|0
1654877400000|2022-06-10 16:10:00|129.2|126.8|126.35|123.95|129.2|126.8|126.18|123.78|0
1654877700000|2022-06-10 16:15:00|126.02|123.62|125.52|123.12|126.52|124.12|124.77|122.37|0
1654878000000|2022-06-10 16:20:00|125.43|123.03|125.6|123.2|127.1|124.7|125.35|122.95|0
1654878300000|2022-06-10 16:25:00|125.51|123.11|126.72|124.32|126.72|124.32|124.77|122.37|0
1654878600000|2022-06-10 16:30:00|126.59|124.19|125.93|123.53|127.76|125.36|125.43|123.03|0
1654878900000|2022-06-10 16:35:00|125.68|123.28|126.92|124.52|127.17|124.77|125.51|123.11|0
1654879200000|2022-06-10 16:40:00|127.01|124.61|127.34|124.94|128.43|126.03|126.26|123.86|0
1654879500000|2022-06-10 16:45:00|127.51|125.11|126.25|123.85|127.84|125.44|125.75|123.35|0
1654879800000|2022-06-10 16:50:00|125.92|123.52|124.51|122.11|126|123.6|124.35|121.95|0
1654880100000|2022-06-10 16:55:00|124.43|122.03|125.5|123.1|125.75|123.35|123.85|121.45|0
1654880400000|2022-06-10 17:00:00|125.42|123.02|124.67|122.27|125.92|123.52|123.68|121.28|0
1654880700000|2022-06-10 17:05:00|124.34|121.94|125|122.6|125.17|122.77|123.44|121.04|0
1654881000000|2022-06-10 17:10:00|125.08|122.68|124.17|121.77|125.58|123.18|123.43|121.03|0
1654881300000|2022-06-10 17:15:00|123.93|121.53|126.57|124.17|126.66|124.26|123.68|121.28|0
1654881600000|2022-06-10 17:20:00|126.49|124.09|125.63|123.23|127.24|124.84|125.38|122.98|0
1654881900000|2022-06-10 17:25:00|125.71|123.31|127.72|125.32|127.72|125.32|125.46|123.06|0
1654882200000|2022-06-10 17:30:00|127.3|124.9|125.62|123.22|127.38|124.98|124.55|122.15|0
1654882500000|2022-06-10 17:35:00|125.71|123.31|128.56|126.16|128.56|126.16|125.71|123.31|0
1654882800000|2022-06-10 17:40:00|128.64|126.24|127.88|125.48|128.72|126.32|127.12|124.72|0
1654883100000|2022-06-10 17:45:00|127.96|125.56|130.59|128.19|130.76|128.36|127.29|124.89|0
1654883400000|2022-06-10 17:50:00|130.84|128.44|128.8|126.4|131.96|129.56|128.72|126.32|0
1654883700000|2022-06-10 17:55:00|128.46|126.06|127.87|125.47|128.63|126.23|126.95|124.55|0
1654884000000|2022-06-10 18:00:00|127.96|125.56|125.78|123.38|128.13|125.73|125.53|123.13|0
1654884300000|2022-06-10 18:05:00|125.61|123.21|127.2|124.8|127.79|125.39|125.53|123.13|0
1654884600000|2022-06-10 18:10:00|127.45|125.05|125.66|123.26|127.95|125.55|125.41|123.01|0
1654884900000|2022-06-10 18:15:00|125.75|123.35|128.35|125.95|128.86|126.46|125.08|122.68|0
1654885200000|2022-06-10 18:20:00|128.27|125.87|129.79|127.39|130.39|127.99|128.27|125.87|0
1654885500000|2022-06-10 18:25:00|130.05|127.65|127.5|125.1|130.05|127.65|126.66|124.26|0
1654885800000|2022-06-10 18:30:00|127.59|125.19|129.83|127.43|130.96|128.56|127.59|125.19|0
1654886100000|2022-06-10 18:35:00|129.75|127.35|128.39|125.99|129.75|127.35|128.22|125.82|0
1654886400000|2022-06-10 18:40:00|128.22|125.82|127.54|125.14|128.39|125.99|126.45|124.05|0
1654886700000|2022-06-10 18:45:00|127.46|125.06|130.76|128.36|131.12|128.72|127.38|124.98|0
1654887000000|2022-06-10 18:50:00|130.59|128.19|131.06|128.66|131.06|128.66|129.4|127|0
1654887300000|2022-06-10 18:55:00|131.19|128.79|132.74|130.34|133.52|131.12|130.55|128.15|0
1654887600000|2022-06-10 19:00:00|132.82|130.42|129.35|126.95|133.86|131.46|128.97|126.57|0
1654887900000|2022-06-10 19:05:00|129.22|126.82|129.05|126.65|129.65|127.25|127.62|125.22|0
1654888200000|2022-06-10 19:10:00|128.97|126.57|129.97|127.57|131.1|128.7|128.71|126.31|0
1654888500000|2022-06-10 19:15:00|129.71|127.31|131.94|129.54|132.2|129.8|129.63|127.23|0
1654888800000|2022-06-10 19:20:00|132.11|129.71|131.42|129.02|132.11|129.71|128.1|125.7|0
1654889100000|2022-06-10 19:25:00|131.77|129.37|132.82|130.42|135.52|133.12|131.77|129.37|0
1654889400000|2022-06-10 19:30:00|132.73|130.33|130.66|128.26|132.82|130.42|130.15|127.75|0
1654889700000|2022-06-10 19:35:00|130.58|128.18|131.86|129.46|133.68|131.28|129.72|127.32|0
1654890000000|2022-06-10 19:40:00|131.69|129.29|128.28|125.88|132.64|130.24|127.52|125.12|0
1654890300000|2022-06-10 19:45:00|128.32|125.92|124.59|122.19|128.61|126.21|124.42|122.02|0
1654890600000|2022-06-10 19:50:00|124.26|121.86|124.67|122.27|127.01|124.61|123.21|120.81|0
1654890900000|2022-06-10 19:55:00|124.76|122.36|120.24|117.84|125.59|123.19|120.24|117.84|0
1654891200000|2022-06-10 20:00:00|120.28|117.88|120.74|118.34|121.26|118.86|117.98|115.58|0
1654891500000|2022-06-10 20:05:00|120.82|118.42|120.41|118.01|120.9|118.5|119.96|117.56|0
1654891800000|2022-06-10 20:10:00|120.49|118.09|123.18|120.78|124.2|121.8|120.12|117.72|0
1655103900000|2022-06-13 07:05:00|102.49|100.09|104.81|102.41|105.07|102.67|102.42|100.02|0
1655104200000|2022-06-13 07:10:00|104.67|102.27|102.41|100.01|104.67|102.27|101.76|99.36|0
1655104500000|2022-06-13 07:15:00|101.91|99.51|101.19|98.79|102.85|100.45|101.15|98.75|0
1655104800000|2022-06-13 07:20:00|101.51|99.11|103.35|100.95|103.46|101.06|101.23|98.83|0
1655105100000|2022-06-13 07:25:00|103.31|100.91|101.65|99.25|103.53|101.13|101.19|98.79|0
1655105400000|2022-06-13 07:30:00|101.76|99.36|99.23|96.83|101.76|99.36|99.09|96.69|0
1655105700000|2022-06-13 07:35:00|99.37|96.97|99.26|96.86|101.54|99.14|99.02|96.62|0
1655106000000|2022-06-13 07:40:00|99.47|97.07|98.59|96.19|100.01|97.61|98.52|96.12|0
1655106300000|2022-06-13 07:45:00|98.73|96.33|100.32|97.92|100.64|98.24|98.49|96.09|0
1655106600000|2022-06-13 07:50:00|100.29|97.89|100.21|97.81|101.46|99.06|100|97.6|0
1655106900000|2022-06-13 07:55:00|99.93|97.53|99.22|96.82|100.57|98.17|98.97|96.57|0
1655107200000|2022-06-13 08:00:00|98.94|96.54|97.01|94.61|99.08|96.68|96.98|94.58|0
1655107500000|2022-06-13 08:05:00|97.05|94.65|97.53|95.13|97.88|95.48|96.77|94.37|0
1655107800000|2022-06-13 08:10:00|97.57|95.17|96.68|94.28|98.77|96.37|96.64|94.24|0
1655108100000|2022-06-13 08:15:00|96.64|94.24|94.51|92.11|97.13|94.73|94.18|91.78|0
1655108400000|2022-06-13 08:20:00|94.62|92.22|94.44|92.04|95.4|93|94.41|92.01|0
1655108700000|2022-06-13 08:25:00|94.38|91.98|94.85|92.45|95.6|93.2|94.34|91.94|0
1655109000000|2022-06-13 08:30:00|94.72|92.32|97.19|94.79|97.19|94.79|94.44|92.04|0
1655109300000|2022-06-13 08:35:00|97.12|94.72|96.6|94.2|97.26|94.86|95.6|93.2|0
1655109600000|2022-06-13 08:40:00|96.53|94.13|97.12|94.72|98.02|95.62|95.87|93.47|0
1655109900000|2022-06-13 08:45:00|96.77|94.37|95.87|93.47|97.05|94.65|95.53|93.13|0
1655110200000|2022-06-13 08:50:00|95.9|93.5|96.03|93.63|96.49|94.09|93.33|90.93|0
1655110500000|2022-06-13 08:55:00|96.13|93.73|95.03|92.63|96.37|93.97|95|92.6|0
1655110800000|2022-06-13 09:00:00|94.93|92.53|96.72|94.32|96.72|94.32|94.66|92.26|0
1655111100000|2022-06-13 09:05:00|96.68|94.28|96.99|94.59|97.06|94.66|95.61|93.21|0
1655111400000|2022-06-13 09:10:00|96.85|94.45|96.3|93.9|96.99|94.59|96.02|93.62|0
1655111700000|2022-06-13 09:15:00|96.23|93.83|96.85|94.45|97.13|94.73|95.44|93.04|0
1655112000000|2022-06-13 09:20:00|96.92|94.52|96.33|93.93|98.59|96.19|96.16|93.76|0
1655112300000|2022-06-13 09:25:00|96.36|93.96|96.29|93.89|96.91|94.51|96.05|93.65|0
1655112600000|2022-06-13 09:30:00|96.36|93.96|95.95|93.55|96.77|94.37|95.67|93.27|0
1655112900000|2022-06-13 09:35:00|96.43|94.03|95.81|93.41|96.63|94.23|94.99|92.59|0
1655113200000|2022-06-13 09:40:00|95.94|93.54|95.6|93.2|96.49|94.09|94.57|92.17|0
1655113500000|2022-06-13 09:45:00|95.74|93.34|96.56|94.16|96.8|94.4|95.32|92.92|0
1655113800000|2022-06-13 09:50:00|96.49|94.09|95.8|93.4|96.59|94.19|95.66|93.26|0
1655114100000|2022-06-13 09:55:00|95.66|93.26|96.83|94.43|97.39|94.99|95.11|92.71|0
1655114400000|2022-06-13 10:00:00|97.04|94.64|96.83|94.43|97.67|95.27|96.21|93.81|0
1655114700000|2022-06-13 10:05:00|96.76|94.36|98.29|95.89|98.29|95.89|96.55|94.15|0
1655115000000|2022-06-13 10:10:00|98.36|95.96|99.02|96.62|99.23|96.83|98.08|95.68|0
1655115300000|2022-06-13 10:15:00|98.92|96.52|97.69|95.29|98.92|96.52|97.31|94.91|0
1655115600000|2022-06-13 10:20:00|97.66|95.26|97.31|94.91|98.21|95.81|96.93|94.53|0
1655115900000|2022-06-13 10:25:00|97.03|94.63|97.55|95.15|98.21|95.81|97.03|94.63|0
1655116200000|2022-06-13 10:30:00|97.58|95.18|99.12|96.72|99.23|96.83|97.24|94.84|0
1655116500000|2022-06-13 10:35:00|99.16|96.76|98.21|95.81|99.47|97.07|97.82|95.42|0
1655116800000|2022-06-13 10:40:00|98.17|95.77|99.33|96.93|99.47|97.07|98.07|95.67|0
1655117100000|2022-06-13 10:45:00|99.26|96.86|98.27|95.87|99.4|97|97.89|95.49|0
1655117400000|2022-06-13 10:50:00|98.2|95.8|99.25|96.85|99.4|97|97.86|95.46|0
1655117700000|2022-06-13 10:55:00|99.29|96.89|98.37|95.97|99.47|97.07|98.09|95.69|0
1655118000000|2022-06-13 11:00:00|98.83|96.43|99.99|97.59|100.31|97.91|98.76|96.36|0
1655118300000|2022-06-13 11:05:00|100.03|97.63|98.55|96.15|100.38|97.98|98.34|95.94|0
1655118600000|2022-06-13 11:10:00|98.62|96.22|98.13|95.73|98.62|96.22|97.46|95.06|0
1655118900000|2022-06-13 11:15:00|98.06|95.66|97.98|95.58|99.14|96.74|97.77|95.37|0
1655119200000|2022-06-13 11:20:00|97.77|95.37|96.87|94.47|98.12|95.72|96.73|94.33|0
1655119500000|2022-06-13 11:25:00|97.01|94.61|97.91|95.51|98.61|96.21|96.59|94.19|0
1655119800000|2022-06-13 11:30:00|97.98|95.58|96.94|94.54|98.82|96.42|96.8|94.4|0
1655120100000|2022-06-13 11:35:00|96.97|94.57|97.87|95.47|98.4|96|96.73|94.33|0
1655120400000|2022-06-13 11:40:00|97.94|95.54|95.97|93.57|98.15|95.75|95.97|93.57|0
1655120700000|2022-06-13 11:45:00|96.03|93.63|95.55|93.15|96.48|94.08|95.55|93.15|0
1655121000000|2022-06-13 11:50:00|95.62|93.22|95.86|93.46|96.03|93.63|95.07|92.67|0
1655121300000|2022-06-13 11:55:00|95.93|93.53|95.34|92.94|96.03|93.63|95.14|92.74|0
1655121600000|2022-06-13 12:00:00|95.41|93.01|97.39|94.99|98.19|95.79|95.41|93.01|0
1655121900000|2022-06-13 12:05:00|97.35|94.95|97.7|95.3|98.18|95.78|96.56|94.16|0
1655122200000|2022-06-13 12:10:00|97.77|95.37|99.87|97.47|99.87|97.47|97.52|95.12|0
1655122500000|2022-06-13 12:15:00|99.76|97.36|99.62|97.22|101.13|98.73|97.59|95.19|0
1655122800000|2022-06-13 12:20:00|99.69|97.29|100.47|98.07|100.68|98.28|99.55|97.15|0
1655123100000|2022-06-13 12:25:00|100.32|97.92|99.9|97.5|100.61|98.21|99.55|97.15|0
1655123400000|2022-06-13 12:30:00|99.83|97.43|99.47|97.07|100.61|98.21|99.47|97.07|0
1655123700000|2022-06-13 12:35:00|99.4|97|98.63|96.23|99.61|97.21|98.07|95.67|0
1655124000000|2022-06-13 12:40:00|98.42|96.02|97.79|95.39|98.91|96.51|97.2|94.8|0
1655124300000|2022-06-13 12:45:00|97.72|95.32|97.17|94.77|98.07|95.67|96.75|94.35|0
1655124600000|2022-06-13 12:50:00|97.24|94.84|96.96|94.56|98.21|95.81|96.82|94.42|0
1655124900000|2022-06-13 12:55:00|97.03|94.63|96.26|93.86|97.58|95.18|96.13|93.73|0
1655125200000|2022-06-13 13:00:00|96.19|93.79|95.78|93.38|96.19|93.79|95.44|93.04|0
1655125500000|2022-06-13 13:05:00|95.85|93.45|95.98|93.58|96.47|94.07|95.4|93|0
1655125800000|2022-06-13 13:10:00|95.85|93.45|97.3|94.9|97.51|95.11|95.49|93.09|0
1655126100000|2022-06-13 13:15:00|97.37|94.97|96.33|93.93|97.72|95.32|96.33|93.93|0
1655126400000|2022-06-13 13:20:00|96.26|93.86|95.37|92.97|96.33|93.93|95.23|92.83|0
1655126700000|2022-06-13 13:25:00|95.44|93.04|94.62|92.22|95.85|93.45|94.55|92.15|0
1655127000000|2022-06-13 13:30:00|94.34|91.94|98.41|96.01|99.57|97.17|94.34|91.94|0
1655127300000|2022-06-13 13:35:00|98.27|95.87|95.77|93.37|99.6|97.2|95.77|93.37|0
1655127600000|2022-06-13 13:40:00|95.5|93.1|96.12|93.72|96.46|94.06|92.72|90.32|0
1655127900000|2022-06-13 13:45:00|95.67|93.27|94.54|92.14|98.55|96.15|94.3|91.9|0
1655128200000|2022-06-13 13:50:00|94.47|92.07|94.81|92.41|96.25|93.85|94.06|91.66|0
1655128500000|2022-06-13 13:55:00|94.78|92.38|94.61|92.21|96.39|93.99|94.37|91.97|0
1655128800000|2022-06-13 14:00:00|94.84|92.44|93.62|91.22|97.11|94.71|85.74|83.34|0
1655129100000|2022-06-13 14:05:00|93.48|91.08|93.68|91.28|96.04|93.64|93.14|90.74|0
1655129400000|2022-06-13 14:10:00|93.61|91.21|90.85|88.45|94.56|92.16|90.19|87.79|0
1655129700000|2022-06-13 14:15:00|90.75|88.35|88.39|85.99|90.75|88.35|87.61|85.21|0
1655130000000|2022-06-13 14:20:00|88.13|85.73|87.22|84.82|89.5|87.1|87.22|84.82|0
1655130300000|2022-06-13 14:25:00|87.16|84.76|89.29|86.89|89.62|87.22|86.77|84.37|0
1655130600000|2022-06-13 14:30:00|89.16|86.76|88.35|85.95|89.68|87.28|86.55|84.15|0
1655130900000|2022-06-13 14:35:00|88.22|85.82|88.35|85.95|89.59|87.19|88.09|85.69|0
1655131200000|2022-06-13 14:40:00|88.09|85.69|85.08|82.68|88.09|85.69|84.67|82.27|0
1655131500000|2022-06-13 14:45:00|85.02|82.62|83.9|81.5|85.3|82.9|83.63|81.23|0
1655131800000|2022-06-13 14:50:00|83.83|81.43|85.01|82.61|85.32|82.92|83.58|81.18|0
1655132100000|2022-06-13 14:55:00|85.07|82.67|84.75|82.35|85.96|83.56|84.5|82.1|0
1655132400000|2022-06-13 15:00:00|85.01|82.61|83|80.6|85.07|82.67|82.57|80.17|0
1655132700000|2022-06-13 15:05:00|82.94|80.54|82.39|79.99|83.31|80.91|82.39|79.99|0
1655133000000|2022-06-13 15:10:00|82.26|79.86|84.13|81.73|84.19|81.79|81.59|79.19|0
1655133300000|2022-06-13 15:15:00|83.94|81.54|86.8|84.4|86.93|84.53|83.94|81.54|0
1655133600000|2022-06-13 15:20:00|86.67|84.27|89.7|87.3|89.7|87.3|86.35|83.95|0
1655133900000|2022-06-13 15:25:00|89.89|87.49|87.04|84.64|90.16|87.76|86.78|84.38|0
1655134200000|2022-06-13 15:30:00|86.97|84.57|87.42|85.02|88.14|85.74|85.34|82.94|0
1655134500000|2022-06-13 15:35:00|87.04|84.64|90.23|87.83|90.23|87.83|87.04|84.64|0
1655134800000|2022-06-13 15:40:00|90.3|87.9|91.09|88.69|91.96|89.56|89.21|86.81|0
1655135100000|2022-06-13 15:45:00|91.16|88.76|90.02|87.62|91.36|88.96|88.71|86.31|0
1655135400000|2022-06-13 15:50:00|90.05|87.65|87.47|85.07|90.88|88.48|87.34|84.94|0
1655135700000|2022-06-13 15:55:00|87.54|85.14|89.42|87.02|89.56|87.16|87.47|85.07|0
1655136000000|2022-06-13 16:00:00|89.1|86.7|90.85|88.45|91.31|88.91|88.2|85.8|0
1655136300000|2022-06-13 16:05:00|91.04|88.64|91.84|89.44|93.65|91.25|89.86|87.46|0
1655136600000|2022-06-13 16:10:00|91.37|88.97|92.84|90.44|94.67|92.27|90.84|88.44|0
1655136900000|2022-06-13 16:15:00|92.97|90.57|92.6|90.2|94.12|91.72|91.44|89.04|0
1655137200000|2022-06-13 16:20:00|92.64|90.24|92.7|90.3|94.32|91.92|91.97|89.57|0
1655137500000|2022-06-13 16:25:00|92.67|90.27|93.1|90.7|94.25|91.85|92.37|89.97|0
1655137800000|2022-06-13 16:30:00|92.77|90.37|96.23|93.83|96.99|94.59|92.03|89.63|0
1655138100000|2022-06-13 16:35:00|96.02|93.62|96.57|94.17|97.84|95.44|95.65|93.25|0
1655138400000|2022-06-13 16:40:00|96.78|94.38|93.64|91.24|96.78|94.38|93.37|90.97|0
1655138700000|2022-06-13 16:45:00|93.44|91.04|92.89|90.49|94.25|91.85|92.76|90.36|0
1655139000000|2022-06-13 16:50:00|92.69|90.29|91.42|89.02|94.11|91.71|91.29|88.89|0
1655139300000|2022-06-13 16:55:00|91.29|88.89|89.93|87.53|92.02|89.62|89.7|87.3|0
1655139600000|2022-06-13 17:00:00|89.96|87.56|88.86|85.98|89.96|87.56|86.36|83.48|0
1655139900000|2022-06-13 17:05:00|88.66|85.78|89.57|86.69|89.57|86.69|88.14|85.26|0
1655140200000|2022-06-13 17:10:00|89.51|86.63|89.57|86.69|89.57|86.69|88.27|85.39|0
1655140500000|2022-06-13 17:15:00|89.44|86.56|89.5|86.62|89.9|87.02|88.85|85.97|0
1655140800000|2022-06-13 17:20:00|89.05|86.17|88.78|85.9|89.53|86.65|88.2|85.32|0
1655141100000|2022-06-13 17:25:00|88.98|86.1|88.46|85.58|89.3|86.42|87.36|84.48|0
1655141400000|2022-06-13 17:30:00|88.26|85.38|87.29|84.41|89.24|86.36|87.16|84.28|0
1655141700000|2022-06-13 17:35:00|87.23|84.35|89.43|86.55|89.43|86.55|87.04|84.16|0
1655142000000|2022-06-13 17:40:00|89.36|86.48|92.67|89.79|92.67|89.79|89.36|86.48|0
1655142300000|2022-06-13 17:45:00|92.74|89.86|93.82|90.94|95.53|92.65|92.27|89.39|0
1655142600000|2022-06-13 17:50:00|93.75|90.87|91.73|88.85|94.36|91.48|91.14|88.26|0
1655142900000|2022-06-13 17:55:00|92.34|89.46|92.74|89.86|93.34|90.46|91.93|89.05|0
1655143200000|2022-06-13 18:00:00|92.67|89.79|90.43|88.03|92.74|89.86|89.83|87.43|0
1655143500000|2022-06-13 18:05:00|90.36|87.96|88.91|86.51|90.68|88.28|88.52|86.12|0
1655143800000|2022-06-13 18:10:00|88.78|86.38|87.68|85.28|89.43|87.03|87.55|85.15|0
1655144100000|2022-06-13 18:15:00|87.59|84.71|89.21|86.33|89.54|86.66|87.59|84.71|0
1655144400000|2022-06-13 18:20:00|89.28|86.4|89.02|86.14|90.59|87.71|88.89|86.01|0
1655144700000|2022-06-13 18:25:00|88.95|86.07|89.01|86.13|90|87.12|88.76|85.88|0
1655145000000|2022-06-13 18:30:00|88.82|85.94|88.56|85.68|89.34|86.46|86.43|83.55|0
1655145300000|2022-06-13 18:35:00|88.49|85.61|91.09|88.21|91.78|88.9|88.36|85.48|0
1655145600000|2022-06-13 18:40:00|91.35|88.47|91.22|88.34|92.75|89.87|90.3|87.42|0
1655145900000|2022-06-13 18:45:00|91.48|88.6|90.89|88.01|92.35|89.47|90.03|87.15|0
1655146200000|2022-06-13 18:50:00|90.69|87.81|89.51|86.63|90.69|87.81|88.98|86.1|0
1655146500000|2022-06-13 18:55:00|89.18|86.3|87.49|84.61|89.18|86.3|86.98|84.1|0
1655146800000|2022-06-13 19:00:00|87.17|84.29|88.78|85.9|89.37|86.49|85.89|83.01|0
1655147100000|2022-06-13 19:05:00|88.59|85.71|86.98|84.1|89.43|86.55|86.72|83.84|0
1655147400000|2022-06-13 19:10:00|86.92|84.04|85.77|82.89|86.98|84.1|85.33|82.45|0
1655147700000|2022-06-13 19:15:00|85.58|82.7|86.72|83.84|90.81|87.93|84.32|81.44|0
1655148000000|2022-06-13 19:20:00|86.4|83.52|85.64|82.76|87.81|84.93|83.87|80.99|0
1655148300000|2022-06-13 19:25:00|85.45|82.57|84.07|81.19|86.34|83.46|84.07|81.19|0
1655148600000|2022-06-13 19:30:00|84.1|81.22|83.2|80.32|84.51|81.63|82.1|79.22|0
1655148900000|2022-06-13 19:35:00|83.33|80.45|82.59|79.71|85.77|82.89|82.43|79.55|0
1655149200000|2022-06-13 19:40:00|82.68|79.8|84.04|81.16|84.78|81.9|81.3|78.42|0
1655149500000|2022-06-13 19:45:00|83.98|81.1|84.56|81.68|86.19|83.31|83.73|80.85|0
1655149800000|2022-06-13 19:50:00|84.5|81.62|84.74|81.86|84.93|82.05|82.07|79.19|0
1655150100000|2022-06-13 19:55:00|84.99|82.11|84.57|81.69|86.56|83.68|82.96|80.08|0
1655150400000|2022-06-13 20:00:00|84.2|81.32|84.45|81.57|84.45|81.57|82.16|79.28|0
1655150700000|2022-06-13 20:05:00|84.39|81.51|85.24|82.84|85.33|82.87|84.23|81.35|0
1655151000000|2022-06-13 20:10:00|85.27|82.87|84.71|82.31|86.41|84.01|84.64|82.24|0
1655151300000|2022-06-13 20:15:00|85.09|82.29|84.78|81.98|85.69|82.89|84.31|81.51|0
1655151600000|2022-06-13 20:20:00|84.72|81.92|83.72|80.92|84.84|82.04|83.65|80.85|0
1655151900000|2022-06-13 20:25:00|83.65|80.85|84.4|81.6|84.59|81.79|83.53|80.73|0
1655152200000|2022-06-13 20:30:00|84.46|81.66|85.05|82.25|85.34|82.54|84.46|81.66|0
1655152500000|2022-06-13 20:35:00|84.99|82.19|85.78|82.98|85.9|83.1|84.65|81.85|0
1655152800000|2022-06-13 20:40:00|85.71|82.91|85.78|82.98|86.03|83.23|85.43|82.63|0
1655153100000|2022-06-13 20:45:00|85.84|83.04|85.4|82.6|86.12|83.32|85.33|82.53|0
1655153400000|2022-06-13 20:50:00|85.36|82.56|85.55|82.75|85.68|82.88|84.92|82.12|0
1655153700000|2022-06-13 20:55:00|85.61|82.81|85.36|82.56|85.71|82.91|84.73|81.93|0
1655154000000|2022-06-13 21:00:00|85.35|82.55|85.21|82.41|85.45|82.65|85.17|82.37|0
1655154300000|2022-06-13 21:05:00|85.19|82.39|85.31|82.51|85.39|82.59|85.19|82.39|0
1655154600000|2022-06-13 21:10:00|85.23|82.43|85.16|82.36|85.35|82.55|85.1|82.3|0
1655154900000|2022-06-13 21:15:00|85.2|82.4|85.32|82.52|85.37|82.57|85.2|82.4|0
1655155200000|2022-06-13 21:20:00|85.3|82.5|85.63|82.83|85.63|82.83|85.25|82.45|0
1655155500000|2022-06-13 21:25:00|85.66|82.86|85.6|82.8|85.76|82.96|85.55|82.75|0
1655155800000|2022-06-13 21:30:00|85.62|82.82|85.65|82.85|85.82|83.02|85.6|82.8|0
1655156100000|2022-06-13 21:35:00|85.7|82.9|85.78|82.98|85.85|83.05|85.69|82.89|0
1655156400000|2022-06-13 21:40:00|85.76|82.96|85.6|82.8|85.76|82.96|85.57|82.77|0
1655156700000|2022-06-13 21:45:00|85.65|82.85|85.49|82.69|85.66|82.86|85.46|82.66|0
1655157000000|2022-06-13 21:50:00|85.55|82.75|85.6|82.8|85.72|82.92|85.46|82.66|0
1655157300000|2022-06-13 21:55:00|85.57|82.77|85.69|82.89|85.8|83|85.49|82.69|0
1655157600000|2022-06-13 22:00:00|85.78|82.98|86.63|83.83|87.34|84.54|85.78|82.98|0
1655157900000|2022-06-13 22:05:00|86.7|83.9|87.66|84.86|87.66|84.86|86.7|83.9|0
1655158200000|2022-06-13 22:10:00|87.59|84.79|87.72|84.92|87.85|85.05|87.46|84.66|0
1655158500000|2022-06-13 22:15:00|87.65|84.85|88.17|85.37|88.23|85.43|87.65|84.85|0
1655158800000|2022-06-13 22:20:00|88.2|85.4|88.07|85.27|88.29|85.49|87.65|84.85|0
1655159100000|2022-06-13 22:25:00|88.1|85.3|88.16|85.36|88.16|85.36|87.84|85.04|0
1655159400000|2022-06-13 22:30:00|88.13|85.33|87.77|84.97|88.23|85.43|87.65|84.85|0
1655159700000|2022-06-13 22:35:00|87.65|84.85|87.71|84.91|87.71|84.91|87.52|84.72|0
1655160000000|2022-06-13 22:40:00|87.67|84.87|87.42|84.62|87.77|84.97|87.26|84.46|0
1655160300000|2022-06-13 22:45:00|87.39|84.59|87.32|84.52|87.39|84.59|87.1|84.3|0
1655160600000|2022-06-13 22:50:00|87.26|84.46|87.25|84.45|87.29|84.49|86.94|84.14|0
1655160900000|2022-06-13 22:55:00|87.29|84.49|87|84.2|87.54|84.74|87|84.2|0
1655161200000|2022-06-13 23:00:00|87.06|84.26|86.68|83.88|87.25|84.45|86.68|83.88|0
1655161500000|2022-06-13 23:05:00|86.74|83.94|86.67|83.87|87.03|84.23|86.61|83.81|0
1655161800000|2022-06-13 23:10:00|86.61|83.81|86.26|83.46|86.71|83.91|86.1|83.3|0
1655162100000|2022-06-13 23:15:00|86.23|83.43|85.81|83.01|86.23|83.43|85.47|82.67|0
1655162400000|2022-06-13 23:20:00|85.78|82.98|86.29|83.49|86.35|83.55|85.75|82.95|0
1655162700000|2022-06-13 23:25:00|86.32|83.52|86.35|83.55|86.44|83.64|85.91|83.11|0
1655163000000|2022-06-13 23:30:00|86.29|83.49|85.62|82.82|86.48|83.68|85.59|82.79|0
1655163300000|2022-06-13 23:35:00|85.68|82.88|85.11|82.31|85.84|83.04|85.11|82.31|0
1655163600000|2022-06-13 23:40:00|85.08|82.28|84.77|81.97|85.08|82.28|84.74|81.94|0
1655163900000|2022-06-13 23:45:00|84.8|82|85.39|82.59|85.46|82.66|84.7|81.9|0
1655164200000|2022-06-13 23:50:00|85.42|82.62|85.61|82.81|85.71|82.91|85.3|82.5|0
1655164500000|2022-06-13 23:55:00|85.58|82.78|86.59|83.79|86.59|83.79|85.58|82.78|0
1655164800000|2022-06-14 00:00:00|86.53|83.73|86.08|83.28|87.17|84.37|85.83|83.03|0
1655165100000|2022-06-14 00:05:00|86.15|83.35|87.74|84.94|87.74|84.94|85.77|82.97|0
1655165400000|2022-06-14 00:10:00|87.8|85|88.06|85.26|88.51|85.71|87.61|84.81|0
1655165700000|2022-06-14 00:15:00|88|85.2|87.42|84.62|88.51|85.71|86.11|83.31|0
1655166000000|2022-06-14 00:20:00|87.45|84.65|88.54|85.74|88.77|85.97|86.76|83.96|0
1655166300000|2022-06-14 00:25:00|88.51|85.71|88.89|86.09|89.96|87.16|88.31|85.51|0
1655166600000|2022-06-14 00:30:00|88.96|86.16|90.06|87.26|90.13|87.33|88.41|85.61|0
1655166900000|2022-06-14 00:35:00|90.19|87.39|90.92|88.12|91.25|88.45|90|87.2|0
1655167200000|2022-06-14 00:40:00|90.98|88.18|90.75|87.95|91.31|88.51|90.42|87.62|0
1655167500000|2022-06-14 00:45:00|90.72|87.92|89.89|87.09|90.81|88.01|89.86|87.06|0
1655167800000|2022-06-14 00:50:00|89.93|87.13|90.32|87.52|90.45|87.65|89.54|86.74|0
1655168100000|2022-06-14 00:55:00|90.52|87.72|90.45|87.65|90.78|87.98|89.73|86.93|0
1655168400000|2022-06-14 01:00:00|90.38|87.58|90.51|87.71|90.71|87.91|89.82|87.02|0
1655168700000|2022-06-14 01:05:00|90.54|87.74|89.53|86.73|90.77|87.97|89.46|86.66|0
1655169000000|2022-06-14 01:10:00|89.56|86.76|89.66|86.86|90.05|87.25|89.46|86.66|0
1655169300000|2022-06-14 01:15:00|89.62|86.82|89.33|86.53|90.18|87.38|89.26|86.46|0
1655169600000|2022-06-14 01:20:00|89.46|86.66|89.98|87.18|90.05|87.25|89.2|86.4|0
1655169900000|2022-06-14 01:25:00|89.91|87.11|88.61|85.81|90.11|87.31|88.61|85.81|0
1655170200000|2022-06-14 01:30:00|88.55|85.75|89.65|86.85|89.72|86.92|88.16|85.36|0
1655170500000|2022-06-14 01:35:00|89.62|86.82|89.52|86.72|90.11|87.31|89.29|86.49|0
1655170800000|2022-06-14 01:40:00|89.58|86.78|88.67|85.87|89.58|86.78|88.67|85.87|0
1655171100000|2022-06-14 01:45:00|88.54|85.74|87.96|85.16|88.54|85.74|87.58|84.78|0
1655171400000|2022-06-14 01:50:00|87.9|85.1|87.83|85.03|88.51|85.71|87.57|84.77|0
1655171700000|2022-06-14 01:55:00|87.7|84.9|87.64|84.84|87.89|85.09|87.15|84.35|0
1655172000000|2022-06-14 02:00:00|87.51|84.71|88.02|85.22|88.47|85.67|87.41|84.61|0
1655172300000|2022-06-14 02:05:00|88.08|85.28|89.18|86.38|89.31|86.51|87.83|85.03|0
1655172600000|2022-06-14 02:10:00|89.05|86.25|88.86|86.06|89.31|86.51|88.6|85.8|0
1655172900000|2022-06-14 02:15:00|88.79|85.99|88.47|85.67|89.31|86.51|88.34|85.54|0
1655173200000|2022-06-14 02:20:00|88.5|85.7|88.98|86.18|89.08|86.28|88.46|85.66|0
1655173500000|2022-06-14 02:25:00|88.92|86.12|88.78|85.98|89.11|86.31|88.4|85.6|0
1655173800000|2022-06-14 02:30:00|88.75|85.95|89.3|86.5|89.69|86.89|88.66|85.86|0
1655174100000|2022-06-14 02:35:00|89.37|86.57|89.5|86.7|89.76|86.96|89.24|86.44|0
1655174400000|2022-06-14 02:40:00|89.56|86.76|89.3|86.5|89.82|87.02|89.17|86.37|0
1655174700000|2022-06-14 02:45:00|89.23|86.43|89.3|86.5|89.69|86.89|88.97|86.17|0
1655175000000|2022-06-14 02:50:00|89.33|86.53|89.49|86.69|89.75|86.95|89.3|86.5|0
1655175300000|2022-06-14 02:55:00|89.46|86.66|89.95|87.15|90.11|87.31|89.42|86.62|0
1655175600000|2022-06-14 03:00:00|89.88|87.08|90.66|87.86|90.73|87.93|89.88|87.08|0
1655175900000|2022-06-14 03:05:00|90.73|87.93|90.27|87.47|90.73|87.93|90.2|87.4|0
1655176200000|2022-06-14 03:10:00|90.33|87.53|91.06|88.26|91.19|88.39|90.33|87.53|0
1655176500000|2022-06-14 03:15:00|91.02|88.22|90.66|87.86|91.02|88.22|90.59|87.79|0
1655176800000|2022-06-14 03:20:00|90.62|87.82|90.85|88.05|90.92|88.12|90.59|87.79|0
1655177100000|2022-06-14 03:25:00|90.82|88.02|90.88|88.08|91.12|88.32|90.66|87.86|0
1655177400000|2022-06-14 03:30:00|90.92|88.12|91.91|89.11|92.17|89.37|90.79|87.99|0
1655177700000|2022-06-14 03:35:00|91.84|89.04|91.51|88.71|92.11|89.31|91.44|88.64|0
1655178000000|2022-06-14 03:40:00|91.44|88.64|91.47|88.67|91.51|88.71|91.18|88.38|0
1655178300000|2022-06-14 03:45:00|91.44|88.64|91.5|88.7|91.84|89.04|91.24|88.44|0
1655178600000|2022-06-14 03:50:00|91.44|88.64|91.9|89.1|91.93|89.13|91.31|88.51|0
1655178900000|2022-06-14 03:55:00|91.83|89.03|91.7|88.9|92.1|89.3|91.5|88.7|0
1655179200000|2022-06-14 04:00:00|91.77|88.97|92.99|90.19|94.85|92.05|91.77|88.97|0
1655179500000|2022-06-14 04:05:00|93.12|90.32|93.56|90.76|93.59|90.79|92.92|90.12|0
1655179800000|2022-06-14 04:10:00|93.59|90.79|93.79|90.99|94.07|91.27|93.25|90.45|0
1655180100000|2022-06-14 04:15:00|93.89|91.09|94.06|91.26|94.33|91.53|93.66|90.86|0
1655180400000|2022-06-14 04:20:00|93.99|91.19|92.69|89.89|94.13|91.33|92.42|89.62|0
1655180700000|2022-06-14 04:25:00|92.76|89.96|93.02|90.22|93.09|90.29|92.08|89.28|0
1655181000000|2022-06-14 04:30:00|92.99|90.19|92.52|89.72|92.99|90.19|91.95|89.15|0
1655181300000|2022-06-14 04:35:00|92.45|89.65|92.25|89.45|92.48|89.68|91.75|88.95|0
1655181600000|2022-06-14 04:40:00|92.15|89.35|92.21|89.41|92.35|89.55|92.01|89.21|0
1655181900000|2022-06-14 04:45:00|92.14|89.34|91.67|88.87|92.21|89.41|91.41|88.61|0
1655182200000|2022-06-14 04:50:00|91.61|88.81|92.21|89.41|92.41|89.61|91.27|88.47|0
1655182500000|2022-06-14 04:55:00|92.24|89.44|92.34|89.54|92.54|89.74|92.07|89.27|0
1655182800000|2022-06-14 05:00:00|92.41|89.61|92.94|90.14|93.15|90.35|92.07|89.27|0
1655183100000|2022-06-14 05:05:00|93.01|90.21|93.28|90.48|93.75|90.95|92.98|90.18|0
1655183400000|2022-06-14 05:10:00|93.41|90.61|93.07|90.27|93.78|90.98|92.74|89.94|0
1655183700000|2022-06-14 05:15:00|93.01|90.21|92.67|89.87|93.01|90.21|92.4|89.6|0
1655184000000|2022-06-14 05:20:00|92.63|89.83|91.53|88.73|92.8|90|91.49|88.69|0
1655184300000|2022-06-14 05:25:00|91.46|88.66|91.46|88.66|91.93|89.13|91.26|88.46|0
1655184600000|2022-06-14 05:30:00|91.53|88.73|91.19|88.39|92.19|89.39|90.93|88.13|0
1655184900000|2022-06-14 05:35:00|91.26|88.46|91.49|88.69|92.13|89.33|91.19|88.39|0
1655185200000|2022-06-14 05:40:00|91.46|88.66|92.79|89.99|93.13|90.33|91.46|88.66|0
1655185500000|2022-06-14 05:45:00|92.73|89.93|92.79|89.99|93.3|90.5|92.52|89.72|0
1655185800000|2022-06-14 05:50:00|92.72|89.92|93.74|90.94|93.8|91|92.59|89.79|0
1655186100000|2022-06-14 05:55:00|93.8|91|93.33|90.53|94.01|91.21|93.19|90.39|0
1655186400000|2022-06-14 06:00:00|93.19|90.39|94.41|91.61|94.89|92.09|92.86|90.06|0
1655186700000|2022-06-14 06:05:00|94.34|91.54|94.65|91.85|94.72|91.92|94|91.2|0
1655187000000|2022-06-14 06:10:00|94.62|91.82|94.82|92.02|94.96|92.16|94.14|91.34|0
1655187300000|2022-06-14 06:15:00|94.75|91.95|95.09|92.29|95.3|92.5|94.48|91.68|0
1655187600000|2022-06-14 06:20:00|95.16|92.36|94.23|91.43|95.23|92.43|94.13|91.33|0
1655187900000|2022-06-14 06:25:00|94.2|91.4|93.38|90.58|94.91|92.11|93.38|90.58|0
1655188200000|2022-06-14 06:30:00|93.45|90.65|93.7|90.9|98.32|95.52|92.41|89.61|0
1655188500000|2022-06-14 06:35:00|93.77|90.97|92.51|89.71|93.77|90.97|92.44|89.64|0
1655188800000|2022-06-14 06:40:00|92.48|89.68|92.95|90.15|93.22|90.42|92.41|89.61|0
1655189100000|2022-06-14 06:45:00|93.02|90.22|93.97|91.17|93.97|91.17|92.95|90.15|0
1655189400000|2022-06-14 06:50:00|93.83|91.03|93.42|90.62|93.83|91.03|93.29|90.49|0
1655189700000|2022-06-14 06:55:00|93.35|90.55|93.28|90.48|93.62|90.82|92.81|90.01|0
1655190000000|2022-06-14 07:00:00|92.88|90.08|92.57|89.77|93.31|90.51|92.34|89.54|0
1655190300000|2022-06-14 07:05:00|92.47|90.07|91.6|89.2|93.42|91.02|91.33|88.93|0
1655190600000|2022-06-14 07:10:00|91.46|89.06|90.33|87.93|92|89.6|90.19|87.79|0
1655190900000|2022-06-14 07:15:00|90.46|88.06|90.39|87.99|90.99|88.59|89.5|87.1|0
1655191200000|2022-06-14 07:20:00|90.52|88.12|90.94|88.54|91.2|88.8|88.87|86.47|0
1655191500000|2022-06-14 07:25:00|90.87|88.47|90.14|87.74|91.07|88.67|89.22|86.82|0
1655191800000|2022-06-14 07:30:00|90.08|87.68|91.33|88.93|91.53|89.13|88.96|86.56|0
1655192100000|2022-06-14 07:35:00|91.27|88.87|90.93|88.53|91.53|89.13|90.47|88.07|0
1655192400000|2022-06-14 07:40:00|91|88.6|92.47|90.07|92.6|90.2|90.93|88.53|0
1655192700000|2022-06-14 07:45:00|92.54|90.14|93.14|90.74|93.65|91.25|92.3|89.9|0
1655193000000|2022-06-14 07:50:00|93.07|90.67|93.07|90.67|94.22|91.82|92.87|90.47|0
1655193300000|2022-06-14 07:55:00|93|90.6|92.59|90.19|93.49|91.09|91.49|89.09|0
1655193600000|2022-06-14 08:00:00|92.32|89.92|91.48|89.08|93.06|90.66|90.32|87.92|0
1655193900000|2022-06-14 08:05:00|91.45|89.05|90.32|87.92|91.45|89.05|89.72|87.32|0
1655194200000|2022-06-14 08:10:00|90.15|87.75|90.84|88.44|91.64|89.24|90.05|87.65|0
1655194500000|2022-06-14 08:15:00|91.04|88.64|90.31|87.91|91.64|89.24|90.18|87.78|0
1655194800000|2022-06-14 08:20:00|90.25|87.85|91.11|88.71|91.31|88.91|90.25|87.85|0
1655195100000|2022-06-14 08:25:00|91.04|88.64|91.6|89.2|91.84|89.44|90.57|88.17|0
1655195400000|2022-06-14 08:30:00|91.5|89.1|91.77|89.37|91.87|89.47|90.08|87.68|0
1655195700000|2022-06-14 08:35:00|91.7|89.3|89.71|87.31|91.84|89.44|89.71|87.31|0
1655196000000|2022-06-14 08:40:00|89.78|87.38|90.03|87.63|90.43|88.03|88.27|85.87|0
1655196300000|2022-06-14 08:45:00|90.07|87.67|88.98|86.58|90.36|87.96|88.98|86.58|0
1655196600000|2022-06-14 08:50:00|88.95|86.55|88.2|85.8|89.31|86.91|88.2|85.8|0
1655196900000|2022-06-14 08:55:00|88.3|85.9|87.75|85.35|88.88|86.48|86.94|84.54|0
1655197200000|2022-06-14 09:00:00|87.69|85.29|88.01|85.61|88.43|86.03|87.17|84.77|0
1655197500000|2022-06-14 09:05:00|87.95|85.55|87.23|84.83|88.08|85.68|87.04|84.64|0
1655197800000|2022-06-14 09:10:00|87.3|84.9|86.43|84.03|87.52|85.12|86.33|83.93|0
1655198100000|2022-06-14 09:15:00|86.4|84|87.42|85.02|87.62|85.22|86.21|83.81|0
1655198400000|2022-06-14 09:20:00|87.52|85.12|88.46|86.06|88.65|86.25|87.1|84.7|0
1655198700000|2022-06-14 09:25:00|88.26|85.86|86.58|84.18|88.26|85.86|86.52|84.12|0
1655199000000|2022-06-14 09:30:00|86.62|84.22|86.33|83.93|87.42|85.02|86.33|83.93|0
1655199300000|2022-06-14 09:35:00|86.45|84.05|87.67|85.27|88.39|85.99|86.42|84.02|0
1655199600000|2022-06-14 09:40:00|87.55|85.15|88.26|85.86|88.32|85.92|87.55|85.15|0
1655199900000|2022-06-14 09:45:00|88.29|85.89|88.45|86.05|88.77|86.37|87.8|85.4|0
1655200200000|2022-06-14 09:50:00|88.35|85.95|87.73|85.33|88.54|86.14|87.6|85.2|0
1655200500000|2022-06-14 09:55:00|87.7|85.3|86.62|84.22|87.86|85.46|86.52|84.12|0
1655200800000|2022-06-14 10:00:00|86.59|84.19|84.43|82.03|86.72|84.32|84.24|81.84|0
1655201100000|2022-06-14 10:05:00|84.39|81.99|85.18|82.78|85.37|82.97|84.36|81.96|0
1655201400000|2022-06-14 10:10:00|85.12|82.72|84.04|81.64|85.18|82.78|83.95|81.55|0
1655201700000|2022-06-14 10:15:00|83.92|81.52|83.54|81.14|84.29|81.89|83.26|80.86|0
1655202000000|2022-06-14 10:20:00|83.48|81.08|83.98|81.58|84.58|82.18|83.17|80.77|0
1655202300000|2022-06-14 10:25:00|84.04|81.64|83.73|81.33|84.04|81.64|83.23|80.83|0
1655202600000|2022-06-14 10:30:00|83.69|81.29|85.78|83.38|85.81|83.41|83.16|80.76|0
1655202900000|2022-06-14 10:35:00|85.74|83.34|85.43|83.03|86|83.6|84.79|82.39|0
1655203200000|2022-06-14 10:40:00|85.39|82.99|86|83.6|86.09|83.69|84.79|82.39|0
1655203500000|2022-06-14 10:45:00|86.06|83.66|87.08|84.68|87.54|85.14|86.06|83.66|0
1655203800000|2022-06-14 10:50:00|87.12|84.72|87.05|84.65|87.47|85.07|86.63|84.23|0
1655204100000|2022-06-14 10:55:00|87.02|84.62|86.25|83.85|87.02|84.62|86.18|83.78|0
1655204400000|2022-06-14 11:00:00|86.18|83.78|85.8|83.4|86.37|83.97|84.91|82.51|0
1655204700000|2022-06-14 11:05:00|85.73|83.33|84.34|81.94|85.86|83.46|84.21|81.81|0
1655205000000|2022-06-14 11:10:00|84.31|81.91|86.16|83.76|86.32|83.92|84.15|81.75|0
1655205300000|2022-06-14 11:15:00|86.23|83.83|85.97|83.57|86.39|83.99|85.52|83.12|0
1655205600000|2022-06-14 11:20:00|86.35|83.95|86.48|84.08|86.86|84.46|86.1|83.7|0
1655205900000|2022-06-14 11:25:00|86.54|84.14|85.97|83.57|86.77|84.37|85.97|83.57|0
1655206200000|2022-06-14 11:30:00|85.71|83.31|85.39|82.99|86.57|84.17|85.27|82.87|0
1655206500000|2022-06-14 11:35:00|85.36|82.96|84.95|82.55|85.36|82.96|84.32|81.92|0
1655206800000|2022-06-14 11:40:00|84.98|82.58|84.25|81.85|85.07|82.67|84.13|81.73|0
1655207100000|2022-06-14 11:45:00|84.22|81.82|84.57|82.17|85.01|82.61|83.62|81.22|0
1655207400000|2022-06-14 11:50:00|84.63|82.23|84|81.6|85.07|82.67|84|81.6|0
1655207700000|2022-06-14 11:55:00|83.81|81.41|83.34|80.94|84.37|81.97|83.18|80.78|0
1655208000000|2022-06-14 12:00:00|83.5|81.1|85.64|83.24|86.66|84.26|83.37|80.97|0
1655208300000|2022-06-14 12:05:00|85.76|83.36|84.94|82.54|86.14|83.74|84.94|82.54|0
1655208600000|2022-06-14 12:10:00|85|82.6|84.75|82.35|85|82.6|84.43|82.03|0
1655208900000|2022-06-14 12:15:00|84.78|82.38|85.19|82.79|85.69|83.29|84.59|82.19|0
1655209200000|2022-06-14 12:20:00|85.25|82.85|85.88|83.48|86.2|83.8|85.12|82.72|0
1655209500000|2022-06-14 12:25:00|85.82|83.42|85.02|82.62|86.07|83.67|85.02|82.62|0
1655209800000|2022-06-14 12:30:00|85.09|82.69|88.13|85.73|88.19|85.79|85.09|82.69|0
1655210100000|2022-06-14 12:35:00|88.19|85.79|88.13|85.73|88.26|85.86|87.13|84.73|0
1655210400000|2022-06-14 12:40:00|88.19|85.79|89.56|87.16|91.01|88.61|88.19|85.79|0
1655210700000|2022-06-14 12:45:00|89.63|87.23|87.28|84.88|89.63|87.23|87.28|84.88|0
1655211000000|2022-06-14 12:50:00|87.35|84.95|86.96|84.56|87.86|85.46|86.83|84.43|0
1655211300000|2022-06-14 12:55:00|87.02|84.62|87.28|84.88|88.19|85.79|86.9|84.5|0
1655211600000|2022-06-14 13:00:00|87.02|84.62|88.31|85.91|88.44|86.04|86.89|84.49|0
1655211900000|2022-06-14 13:05:00|88.18|85.78|86.95|84.55|88.18|85.78|86.12|83.72|0
1655212200000|2022-06-14 13:10:00|86.89|84.49|86.82|84.42|87.53|85.13|86.47|84.07|0
1655212500000|2022-06-14 13:15:00|86.89|84.49|88.57|86.17|89.06|86.66|86.89|84.49|0
1655212800000|2022-06-14 13:20:00|88.66|86.26|89.74|87.34|89.94|87.54|88.44|86.04|0
1655213100000|2022-06-14 13:25:00|89.81|87.41|86.82|84.42|89.81|87.41|86.82|84.42|0
1655213400000|2022-06-14 13:30:00|86.75|84.35|86.05|83.65|87.27|84.87|84.15|81.75|0
1655213700000|2022-06-14 13:35:00|86.18|83.78|85.22|82.82|86.88|84.48|84.84|82.44|0
1655214000000|2022-06-14 13:40:00|84.84|82.44|80.93|78.53|84.84|82.44|80.93|78.53|0
1655214300000|2022-06-14 13:45:00|79.3|76.9|81.93|79.53|83.42|81.02|79.3|76.9|0
1655214600000|2022-06-14 13:50:00|81.99|79.59|86.16|83.76|86.16|83.76|79.96|77.56|0
1655214900000|2022-06-14 13:55:00|86.35|83.95|85.73|83.33|86.8|84.4|83.64|81.24|0
1655215200000|2022-06-14 14:00:00|85.54|83.14|84.01|81.61|86.7|84.3|83.88|81.48|0
1655215500000|2022-06-14 14:05:00|84.07|81.67|82.34|79.94|85.03|82.63|81.88|79.48|0
1655215800000|2022-06-14 14:10:00|82.38|79.98|80.7|78.3|82.75|80.35|80.12|77.72|0
1655216100000|2022-06-14 14:15:00|80.34|77.94|79.6|77.2|80.89|78.49|79.42|77.02|0
1655216400000|2022-06-14 14:20:00|79.24|76.84|76.78|74.38|79.24|76.84|74.65|72.25|0
1655216700000|2022-06-14 14:25:00|76.48|74.08|76.89|74.49|77.84|75.44|75.53|73.13|0
1655217000000|2022-06-14 14:30:00|76.71|74.31|77.84|75.44|78.62|76.22|76.12|73.72|0
1655217300000|2022-06-14 14:35:00|77.9|75.5|77.3|74.9|78.56|76.16|76.53|74.13|0
1655217600000|2022-06-14 14:40:00|76.94|74.54|75.13|72.73|77.42|75.02|74.65|72.25|0
1655217900000|2022-06-14 14:45:00|75.6|73.2|79.36|76.96|79.36|76.96|74.89|72.49|0
1655218200000|2022-06-14 14:50:00|79.48|77.08|79.48|77.08|81.68|79.28|78.69|76.29|0
1655218500000|2022-06-14 14:55:00|79.3|76.9|79.42|77.02|80.46|78.06|78.75|76.35|0
1655218800000|2022-06-14 15:00:00|79.06|76.66|79.66|77.26|81.01|78.61|78.81|76.41|0
1655219100000|2022-06-14 15:05:00|79.79|77.39|76.83|74.43|79.79|77.39|76.65|74.25|0
1655219400000|2022-06-14 15:10:00|76.77|74.37|76.06|73.66|76.89|74.49|75.59|73.19|0
1655219700000|2022-06-14 15:15:00|76|73.6|75.7|73.3|76.96|74.56|74.82|72.42|0
1655220000000|2022-06-14 15:20:00|75.52|73.12|76.94|74.54|76.94|74.54|73.94|71.54|0
1655220300000|2022-06-14 15:25:00|76.82|74.42|76.22|73.82|78.01|75.61|76.11|73.71|0
1655220600000|2022-06-14 15:30:00|76.16|73.76|77.47|75.07|77.77|75.37|74.7|72.3|0
1655220900000|2022-06-14 15:35:00|77.53|75.13|76.89|74.49|79.59|77.19|76.59|74.19|0
1655221200000|2022-06-14 15:40:00|76.83|74.43|78.51|76.11|78.81|76.41|76.47|74.07|0
1655221500000|2022-06-14 15:45:00|78.57|76.17|76.95|74.55|79.11|76.71|76.71|74.31|0
1655221800000|2022-06-14 15:50:00|76.83|74.43|77.54|75.14|77.84|75.44|75.94|73.54|0
1655222100000|2022-06-14 15:55:00|77.6|75.2|78.44|76.04|79.23|76.83|77.42|75.02|0
1655222400000|2022-06-14 16:00:00|78.38|75.98|75.64|73.24|78.38|75.98|75.11|72.71|0
1655222700000|2022-06-14 16:05:00|75.46|73.06|75.28|72.88|75.7|73.3|74.76|72.36|0
1655223000000|2022-06-14 16:10:00|75.23|72.83|72.51|70.11|75.99|73.59|72.4|70|0
1655223300000|2022-06-14 16:15:00|72.46|70.06|74.6|72.2|74.89|72.49|71.94|69.54|0
1655223600000|2022-06-14 16:20:00|74.66|72.26|73.84|71.44|75.36|72.96|72.91|70.51|0
1655223900000|2022-06-14 16:25:00|73.9|71.5|73.08|70.68|73.9|71.5|72.85|70.45|0
1655224200000|2022-06-14 16:30:00|73.14|70.74|72.56|70.16|73.6|71.2|71.93|69.53|0
1655224500000|2022-06-14 16:35:00|72.51|70.11|71.7|69.3|72.74|70.34|71.19|68.79|0
1655224800000|2022-06-14 16:40:00|71.67|69.27|74.18|71.78|74.59|72.19|71.18|68.78|0
1655225100000|2022-06-14 16:45:00|73.95|71.55|74.7|72.3|74.76|72.36|73.66|71.26|0
1655225400000|2022-06-14 16:50:00|74.59|72.19|74.7|72.3|75.23|72.83|73.78|71.38|0
1655225700000|2022-06-14 16:55:00|75.05|72.65|76.29|73.89|76.35|73.95|74.94|72.54|0
1655226000000|2022-06-14 17:00:00|76.17|73.77|76.17|73.77|77.12|74.72|75.17|72.77|0
1655226300000|2022-06-14 17:05:00|76.11|73.71|78.13|75.73|78.43|76.03|75.69|73.29|0
1655226600000|2022-06-14 17:10:00|78.25|75.85|77.65|75.25|78.61|76.21|77.29|74.89|0
1655226900000|2022-06-14 17:15:00|77.8|75.4|80.69|78.29|81.18|78.78|77.65|75.25|0
1655227200000|2022-06-14 17:20:00|80.81|78.41|80.56|78.16|82.11|79.71|80.56|78.16|0
1655227500000|2022-06-14 17:25:00|80.62|78.22|78.31|75.91|80.62|78.22|78.31|75.91|0
1655227800000|2022-06-14 17:30:00|77.95|75.55|76.75|74.35|78.49|76.09|76.57|74.17|0
1655228100000|2022-06-14 17:35:00|76.63|74.23|75.33|72.93|77.05|74.65|75.27|72.87|0
1655228400000|2022-06-14 17:40:00|74.98|72.58|73.87|71.47|75.57|73.17|73.24|70.84|0
1655228700000|2022-06-14 17:45:00|73.96|71.56|73.87|71.47|74.92|72.52|73.12|70.72|0
1655229000000|2022-06-14 17:50:00|73.99|71.59|74.8|72.4|74.86|72.46|73.64|71.24|0
1655229300000|2022-06-14 17:55:00|74.62|72.22|74.22|71.82|75.44|73.04|74.13|71.73|0
1655229600000|2022-06-14 18:00:00|74.45|72.05|74.39|71.99|75.15|72.75|73.87|71.47|0
1655229900000|2022-06-14 18:05:00|74.33|71.93|75.91|73.51|76.39|73.99|73.98|71.58|0
1655230200000|2022-06-14 18:10:00|75.88|73.48|73.8|71.4|75.88|73.48|73.34|70.94|0
1655230500000|2022-06-14 18:15:00|73.92|71.52|74.44|72.04|74.56|72.16|73.63|71.23|0
1655230800000|2022-06-14 18:20:00|74.5|72.1|74.32|71.92|75.38|72.98|74.03|71.63|0
1655231100000|2022-06-14 18:25:00|74.23|71.83|74.38|71.98|74.9|72.5|73.57|71.17|0
1655231400000|2022-06-14 18:30:00|74.32|71.92|74.32|71.92|74.38|71.98|72.76|70.36|0
1655231700000|2022-06-14 18:35:00|74.38|71.98|74.61|72.21|75.08|72.68|73.74|71.34|0
1655232000000|2022-06-14 18:40:00|74.43|72.03|72.47|70.07|74.67|72.27|72.3|69.9|0
1655232300000|2022-06-14 18:45:00|72.44|70.04|71.5|69.1|73.21|70.81|71.27|68.87|0
1655232600000|2022-06-14 18:50:00|71.44|69.04|71.47|69.07|72.52|70.12|70.88|68.48|0
1655232900000|2022-06-14 18:55:00|71.39|68.99|71.27|68.87|71.95|69.55|71.05|68.65|0
1655233200000|2022-06-14 19:00:00|71.1|68.7|70.92|68.52|71.5|69.1|69.91|67.51|0
1655233500000|2022-06-14 19:05:00|70.75|68.35|69.13|66.73|70.92|68.52|69.08|66.68|0
1655233800000|2022-06-14 19:10:00|69.19|66.79|67.12|64.72|69.85|67.45|66.45|64.05|0
1655234100000|2022-06-14 19:15:00|67.06|64.66|66.73|64.33|67.33|64.93|66.36|63.96|0
1655234400000|2022-06-14 19:20:00|66.79|64.39|67.17|64.77|68.04|65.64|66.79|64.39|0
1655234700000|2022-06-14 19:25:00|67.22|64.82|70.31|67.91|70.6|68.2|67.11|64.71|0
1655235000000|2022-06-14 19:30:00|70.43|68.03|71.84|69.44|72.99|70.59|70.2|67.8|0
1655235300000|2022-06-14 19:35:00|71.87|69.47|74.56|72.16|75.32|72.92|71.87|69.47|0
1655235600000|2022-06-14 19:40:00|74.5|72.1|73.22|70.82|76.27|73.87|73.16|70.76|0
1655235900000|2022-06-14 19:45:00|73.56|71.16|75.76|73.36|76.45|74.05|73.04|70.64|0
1655236200000|2022-06-14 19:50:00|75.67|73.27|73.21|70.81|75.67|73.27|72.58|70.18|0
1655236500000|2022-06-14 19:55:00|73.33|70.93|73.38|70.98|73.91|71.51|72.52|70.12|0
1655236800000|2022-06-14 20:00:00|73.53|71.13|72|69.6|74.2|71.8|71.83|69.43|0
1655237100000|2022-06-14 20:05:00|71.95|69.55|72.52|70.12|72.77|70.37|71.89|69.49|0
1655237400000|2022-06-14 20:10:00|72.57|70.17|72.08|69.68|73.15|70.75|72.08|69.68|0
1655237700000|2022-06-14 20:15:00|72.26|69.46|72.25|69.45|72.54|69.74|72.03|69.23|0
1655238000000|2022-06-14 20:20:00|72.17|69.37|72.99|70.19|73.62|70.82|72.08|69.28|0
1655238300000|2022-06-14 20:25:00|73.16|70.36|72.7|69.9|73.16|70.36|72.7|69.9|0
1655238600000|2022-06-14 20:30:00|72.75|69.95|73.33|70.53|73.73|70.93|72.7|69.9|0
1655238900000|2022-06-14 20:35:00|73.3|70.5|73.67|70.87|73.7|70.9|73.3|70.5|0
1655239200000|2022-06-14 20:40:00|73.64|70.84|74.08|71.28|74.08|71.28|73.58|70.78|0
1655239500000|2022-06-14 20:45:00|74.1|71.3|74.42|71.62|74.48|71.68|73.73|70.93|0
1655239800000|2022-06-14 20:50:00|74.45|71.65|74.39|71.59|74.54|71.74|74.28|71.48|0
1655240100000|2022-06-14 20:55:00|74.36|71.56|74.62|71.82|74.62|71.82|73.69|70.89|0
1655240400000|2022-06-14 21:00:00|74.59|71.79|74.67|71.87|74.67|71.87|74.38|71.58|0
1655240700000|2022-06-14 21:05:00|74.68|71.88|74.39|71.59|74.71|71.91|74.19|71.39|0
1655241000000|2022-06-14 21:10:00|74.4|71.6|74.51|71.71|74.51|71.71|74.4|71.6|0
1655241300000|2022-06-14 21:15:00|74.49|71.69|74.33|71.53|74.52|71.72|74.33|71.53|0
1655241600000|2022-06-14 21:20:00|74.3|71.5|74.4|71.6|74.4|71.6|74.3|71.5|0
1655241900000|2022-06-14 21:25:00|74.36|71.56|74.34|71.54|74.36|71.56|74.31|71.51|0
1655242200000|2022-06-14 21:30:00|74.35|71.55|74.33|71.53|74.35|71.55|74.33|71.53|0
1655242500000|2022-06-14 21:35:00|74.3|71.5|74.39|71.59|74.39|71.59|74.3|71.5|0
1655242800000|2022-06-14 21:40:00|74.43|71.63|74.67|71.87|74.67|71.87|74.38|71.58|0
1655243100000|2022-06-14 21:45:00|74.64|71.84|74.66|71.86|74.67|71.87|74.6|71.8|0
1655243400000|2022-06-14 21:50:00|74.67|71.87|74.54|71.74|74.67|71.87|74.48|71.68|0
1655243700000|2022-06-14 21:55:00|74.47|71.67|74.53|71.73|74.54|71.74|74.47|71.67|0
1655244000000|2022-06-14 22:00:00|74.84|72.04|75.6|72.8|75.69|72.89|74.81|72.01|0
1655244300000|2022-06-14 22:05:00|75.63|72.83|75.28|72.48|75.93|73.13|75.22|72.42|0
1655244600000|2022-06-14 22:10:00|75.39|72.59|76.6|73.8|76.72|73.92|75.22|72.42|0
1655244900000|2022-06-14 22:15:00|76.63|73.83|76.04|73.24|76.69|73.89|75.92|73.12|0
1655245200000|2022-06-14 22:20:00|76.07|73.27|77.04|74.24|77.04|74.24|75.92|73.12|0
1655245500000|2022-06-14 22:25:00|77.01|74.21|76.86|74.06|77.1|74.3|76.8|74|0
1655245800000|2022-06-14 22:30:00|76.83|74.03|77.22|74.42|77.31|74.51|76.83|74.03|0
1655246100000|2022-06-14 22:35:00|77.28|74.48|77.4|74.6|77.4|74.6|76.98|74.18|0
1655246400000|2022-06-14 22:40:00|77.43|74.63|77.6|74.8|78|75.2|77.4|74.6|0
1655246700000|2022-06-14 22:45:00|77.64|74.84|77.75|74.95|77.88|75.08|77.64|74.84|0
1655247000000|2022-06-14 22:50:00|77.81|75.01|77.03|74.23|77.81|75.01|77.03|74.23|0
1655247300000|2022-06-14 22:55:00|77|74.2|76.7|73.9|77.03|74.23|76.7|73.9|0
1655247600000|2022-06-14 23:00:00|76.73|73.93|76.91|74.11|77.06|74.26|76.67|73.87|0
1655247900000|2022-06-14 23:05:00|76.94|74.14|76.67|73.87|76.97|74.17|76.67|73.87|0
1655248200000|2022-06-14 23:10:00|76.55|73.75|76.08|73.28|76.61|73.81|75.84|73.04|0
1655248500000|2022-06-14 23:15:00|76.17|73.37|76.02|73.22|76.17|73.37|75.66|72.86|0
1655248800000|2022-06-14 23:20:00|75.99|73.19|77.26|74.46|77.26|74.46|75.78|72.98|0
1655249100000|2022-06-14 23:25:00|77.32|74.52|77.26|74.46|77.5|74.7|77.26|74.46|0
1655249400000|2022-06-14 23:30:00|77.32|74.52|77.44|74.64|77.5|74.7|77.08|74.28|0
1655249700000|2022-06-14 23:35:00|77.41|74.61|77.44|74.64|77.44|74.64|76.78|73.98|0
1655250000000|2022-06-14 23:40:00|77.41|74.61|77.62|74.82|77.62|74.82|77.05|74.25|0
1655250300000|2022-06-14 23:45:00|77.68|74.88|78.34|75.54|78.34|75.54|77.56|74.76|0
1655250600000|2022-06-14 23:50:00|78.4|75.6|79.24|76.44|79.3|76.5|78.4|75.6|0
1655250900000|2022-06-14 23:55:00|79.3|76.5|79.61|76.81|80.4|77.6|79.24|76.44|0
1655251200000|2022-06-15 00:00:00|79.55|76.75|79.67|76.87|79.79|76.99|79.18|76.38|0
1655251500000|2022-06-15 00:05:00|79.61|76.81|78.99|76.19|79.61|76.81|78.51|75.71|0
1655251800000|2022-06-15 00:10:00|78.96|76.16|78.93|76.13|78.99|76.19|78.6|75.8|0
1655252100000|2022-06-15 00:15:00|78.75|75.95|79.36|76.56|79.57|76.77|78.45|75.65|0
1655252400000|2022-06-15 00:20:00|79.32|76.52|78.87|76.07|79.42|76.62|78.44|75.64|0
1655252700000|2022-06-15 00:25:00|78.93|76.13|78.44|75.64|78.93|76.13|78.2|75.4|0
1655253000000|2022-06-15 00:30:00|78.41|75.61|78.56|75.76|79.05|76.25|78.2|75.4|0
1655253300000|2022-06-15 00:35:00|78.59|75.79|78.8|76|78.92|76.12|78.2|75.4|0
1655253600000|2022-06-15 00:40:00|78.92|76.12|78.35|75.55|78.92|76.12|78.23|75.43|0
1655253900000|2022-06-15 00:45:00|78.29|75.49|78.01|75.21|78.38|75.58|77.71|74.91|0
1655254200000|2022-06-15 00:50:00|77.89|75.09|77.41|74.61|77.95|75.15|77.05|74.25|0
1655254500000|2022-06-15 00:55:00|77.44|74.64|77.71|74.91|77.89|75.09|77.11|74.31|0
1655254800000|2022-06-15 01:00:00|77.8|75|78.61|75.81|78.98|76.18|77.74|74.94|0
1655255100000|2022-06-15 01:05:00|78.67|75.87|78.55|75.75|78.67|75.87|77.65|74.85|0
1655255400000|2022-06-15 01:10:00|78.49|75.69|78.19|75.39|78.97|76.17|78.13|75.33|0
1655255700000|2022-06-15 01:15:00|78.01|75.21|78.61|75.81|78.79|75.99|77.76|74.96|0
1655256000000|2022-06-15 01:20:00|78.49|75.69|79.33|76.53|79.33|76.53|78.24|75.44|0
1655256300000|2022-06-15 01:25:00|79.46|76.66|79.33|76.53|80.19|77.39|79.15|76.35|0
1655256600000|2022-06-15 01:30:00|79.39|76.59|79.76|76.96|79.76|76.96|79.09|76.29|0
1655256900000|2022-06-15 01:35:00|79.79|76.99|79.69|76.89|79.82|77.02|79.15|76.35|0
1655257200000|2022-06-15 01:40:00|79.76|76.96|80.21|77.41|80.24|77.44|79.48|76.68|0
1655257500000|2022-06-15 01:45:00|80.31|77.51|80|77.2|80.49|77.69|79.57|76.77|0
1655257800000|2022-06-15 01:50:00|80.06|77.26|78.66|75.86|80.09|77.29|78.6|75.8|0
1655258100000|2022-06-15 01:55:00|78.68|75.88|78.84|76.04|79.14|76.34|78.66|75.86|0
1655258400000|2022-06-15 02:00:00|78.9|76.1|78.45|75.65|79.2|76.4|76.92|74.12|0
1655258700000|2022-06-15 02:05:00|78.48|75.68|79.53|76.73|79.57|76.77|78.48|75.68|0
1655259000000|2022-06-15 02:10:00|79.57|76.77|79.63|76.83|79.69|76.89|79.32|76.52|0
1655259300000|2022-06-15 02:15:00|79.56|76.76|79.62|76.82|79.75|76.95|79.17|76.37|0
1655259600000|2022-06-15 02:20:00|79.75|76.95|79.74|76.94|79.99|77.19|79.38|76.58|0
1655259900000|2022-06-15 02:25:00|79.77|76.97|79.16|76.36|79.87|77.07|79.16|76.36|0
1655260200000|2022-06-15 02:30:00|79.19|76.39|79.5|76.7|79.62|76.82|79.07|76.27|0
1655260500000|2022-06-15 02:35:00|79.56|76.76|80.01|77.21|80.11|77.31|79.5|76.7|0
1655260800000|2022-06-15 02:40:00|80.07|77.27|80.29|77.49|80.35|77.55|79.95|77.15|0
1655261100000|2022-06-15 02:45:00|80.35|77.55|79.67|76.87|80.5|77.7|79.61|76.81|0
1655261400000|2022-06-15 02:50:00|79.64|76.84|79.55|76.75|79.8|77|79.43|76.63|0
1655261700000|2022-06-15 02:55:00|79.58|76.78|79.49|76.69|80.04|77.24|79.46|76.66|0
1655262000000|2022-06-15 03:00:00|79.55|76.75|79.61|76.81|79.94|77.14|79.49|76.69|0
1655262300000|2022-06-15 03:05:00|79.67|76.87|79.73|76.93|80.04|77.24|79.55|76.75|0
1655262600000|2022-06-15 03:10:00|79.76|76.96|80.09|77.29|80.22|77.42|79.7|76.9|0
1655262900000|2022-06-15 03:15:00|80.22|77.42|79.91|77.11|80.28|77.48|79.66|76.86|0
1655263200000|2022-06-15 03:20:00|79.85|77.05|79.54|76.74|79.91|77.11|79.3|76.5|0
1655263500000|2022-06-15 03:25:00|79.48|76.68|79.66|76.86|79.66|76.86|79.2|76.4|0
1655263800000|2022-06-15 03:30:00|79.69|76.89|79.23|76.43|79.69|76.89|79.11|76.31|0
1655264100000|2022-06-15 03:35:00|79.17|76.37|78.8|76|79.23|76.43|78.62|75.82|0
1655264400000|2022-06-15 03:40:00|78.77|75.97|78.74|75.94|78.87|76.07|78.62|75.82|0
1655264700000|2022-06-15 03:45:00|78.68|75.88|78.74|75.94|78.86|76.06|78.5|75.7|0
1655265000000|2022-06-15 03:50:00|78.77|75.97|78.19|75.39|78.8|76|78.13|75.33|0
1655265300000|2022-06-15 03:55:00|78.26|75.46|77.89|75.09|78.44|75.64|77.83|75.03|0
1655265600000|2022-06-15 04:00:00|77.95|75.15|77.95|75.15|78.01|75.21|77.83|75.03|0
1655265900000|2022-06-15 04:05:00|78.01|75.21|77.83|75.03|78.1|75.3|77.83|75.03|0
1655266200000|2022-06-15 04:10:00|77.77|74.97|77.83|75.03|77.98|75.18|77.71|74.91|0
1655266500000|2022-06-15 04:15:00|77.86|75.06|78.25|75.45|78.37|75.57|77.86|75.06|0
1655266800000|2022-06-15 04:20:00|78.31|75.51|78.37|75.57|78.43|75.63|78.07|75.27|0
1655267100000|2022-06-15 04:25:00|78.39|75.59|77.73|74.93|78.43|75.63|77.7|74.9|0
1655267400000|2022-06-15 04:30:00|77.76|74.96|77.22|74.42|77.88|75.08|76.98|74.18|0
1655267700000|2022-06-15 04:35:00|77.19|74.39|77.22|74.42|77.34|74.54|77.01|74.21|0
1655268000000|2022-06-15 04:40:00|77.16|74.36|77.55|74.75|77.64|74.84|77.16|74.36|0
1655268300000|2022-06-15 04:45:00|77.58|74.78|77.1|74.3|77.58|74.78|76.98|74.18|0
1655268600000|2022-06-15 04:50:00|77.04|74.24|76.62|73.82|77.04|74.24|76.56|73.76|0
1655268900000|2022-06-15 04:55:00|76.68|73.88|76.14|73.34|76.68|73.88|75.79|72.99|0
1655269200000|2022-06-15 05:00:00|76.2|73.4|76.08|73.28|76.64|73.84|75.85|73.05|0
1655269500000|2022-06-15 05:05:00|76.02|73.22|76.14|73.34|76.49|73.69|75.58|72.78|0
1655269800000|2022-06-15 05:10:00|76.08|73.28|75.75|72.95|76.26|73.46|75.61|72.81|0
1655270100000|2022-06-15 05:15:00|75.84|73.04|76.31|73.51|76.37|73.57|75.78|72.98|0
1655270400000|2022-06-15 05:20:00|76.28|73.48|75.19|72.39|76.55|73.75|75.19|72.39|0
1655270700000|2022-06-15 05:25:00|75.25|72.45|75.13|72.33|75.31|72.51|74.66|71.86|0
1655271000000|2022-06-15 05:30:00|75.07|72.27|75.01|72.21|75.54|72.74|74.9|72.1|0
1655271300000|2022-06-15 05:35:00|75.07|72.27|75.72|72.92|75.77|72.97|74.95|72.15|0
1655271600000|2022-06-15 05:40:00|75.77|72.97|76.16|73.36|76.19|73.39|75.3|72.5|0
1655271900000|2022-06-15 05:45:00|76.1|73.3|77.26|74.46|77.28|74.48|75.95|73.15|0
1655272200000|2022-06-15 05:50:00|77.22|74.42|78.15|75.35|78.34|75.54|76.96|74.16|0
1655272500000|2022-06-15 05:55:00|78.21|75.41|77.49|74.69|79|76.2|77.49|74.69|0
1655272800000|2022-06-15 06:00:00|77.37|74.57|77.4|74.6|78.39|75.59|76.59|73.79|0
1655273100000|2022-06-15 06:05:00|77.43|74.63|78.94|76.14|78.94|76.14|77.43|74.63|0
1655273400000|2022-06-15 06:10:00|78.9|76.1|78.15|75.35|79|76.2|78.03|75.23|0
1655273700000|2022-06-15 06:15:00|78.09|75.29|78.23|75.43|78.45|75.65|77.37|74.57|0
1655274000000|2022-06-15 06:20:00|78.15|75.35|79.23|76.43|79.54|76.74|78.15|75.35|0
1655274300000|2022-06-15 06:25:00|79.05|76.25|79.05|76.25|79.6|76.8|78.45|75.65|0
1655274600000|2022-06-15 06:30:00|79.14|76.34|78.44|75.64|79.14|76.34|77.99|75.19|0
1655274900000|2022-06-15 06:35:00|78.47|75.67|78.74|75.94|78.99|76.19|78.26|75.46|0
1655275200000|2022-06-15 06:40:00|78.68|75.88|78.8|76|78.86|76.06|78.26|75.46|0
1655275500000|2022-06-15 06:45:00|78.74|75.94|77.89|75.09|78.8|76|77.83|75.03|0
1655275800000|2022-06-15 06:50:00|77.77|74.97|78.5|75.7|78.5|75.7|77.59|74.79|0
1655276100000|2022-06-15 06:55:00|78.46|75.66|77.34|74.54|79.88|77.08|77.2|74.4|0
1655276400000|2022-06-15 07:00:00|77.68|74.88|77.25|74.45|78.49|75.69|77.19|74.39|0
1655276700000|2022-06-15 07:05:00|76.99|74.59|76.3|73.9|77.17|74.77|75.89|73.49|0
1655277000000|2022-06-15 07:10:00|76.45|74.05|75.8|73.4|76.9|74.5|75.8|73.4|0
1655277300000|2022-06-15 07:15:00|75.92|73.52|77.2|74.8|77.53|75.13|75.86|73.46|0
1655277600000|2022-06-15 07:20:00|77.23|74.83|76.15|73.75|77.23|74.83|75.85|73.45|0
1655277900000|2022-06-15 07:25:00|76.06|73.66|76.71|74.31|76.75|74.35|75.56|73.16|0
1655278200000|2022-06-15 07:30:00|76.75|74.35|77.58|75.18|77.83|75.43|75.85|73.45|0
1655278500000|2022-06-15 07:35:00|77.52|75.12|78.37|75.97|78.55|76.15|77.37|74.97|0
1655278800000|2022-06-15 07:40:00|78.43|76.03|77.97|75.57|78.86|76.46|77.4|75|0
1655279100000|2022-06-15 07:45:00|77.91|75.51|76.26|73.86|77.91|75.51|75.02|72.62|0
1655279400000|2022-06-15 07:50:00|76.02|73.62|77.88|75.48|78.24|75.84|76.02|73.62|0
1655279700000|2022-06-15 07:55:00|77.94|75.54|78.61|76.21|78.67|76.27|77.85|75.45|0
1655280000000|2022-06-15 08:00:00|78.48|76.08|77.94|75.54|79.15|76.75|77.94|75.54|0
1655280300000|2022-06-15 08:05:00|78|75.6|79.46|77.06|80.07|77.67|77.94|75.54|0
1655280600000|2022-06-15 08:10:00|79.58|77.18|79.82|77.42|79.89|77.49|79.24|76.84|0
1655280900000|2022-06-15 08:15:00|79.79|77.39|80.07|77.67|80.25|77.85|79.33|76.93|0
1655281200000|2022-06-15 08:20:00|80.13|77.73|80.19|77.79|80.41|78.01|79.82|77.42|0
1655281500000|2022-06-15 08:25:00|80.31|77.91|80.85|78.45|82.04|79.64|80.31|77.91|0
1655281800000|2022-06-15 08:30:00|81|78.6|81.56|79.16|81.75|79.35|80.88|78.48|0
1655282100000|2022-06-15 08:35:00|81.5|79.1|81.5|79.1|81.56|79.16|80.88|78.48|0
1655282400000|2022-06-15 08:40:00|81.56|79.16|80.56|78.16|81.84|79.44|80.56|78.16|0
1655282700000|2022-06-15 08:45:00|80.63|78.23|79.48|77.08|80.75|78.35|79.33|76.93|0
1655283000000|2022-06-15 08:50:00|79.33|76.93|79.57|77.17|79.7|77.3|79.02|76.62|0
1655283300000|2022-06-15 08:55:00|79.54|77.14|79.39|76.99|79.7|77.3|79.14|76.74|0
1655283600000|2022-06-15 09:00:00|79.45|77.05|77.06|74.66|79.45|77.05|77|74.6|0
1655283900000|2022-06-15 09:05:00|77|74.6|77.42|75.02|77.6|75.2|76.94|74.54|0
1655284200000|2022-06-15 09:10:00|77.24|74.84|76.88|74.48|77.3|74.9|76.43|74.03|0
1655284500000|2022-06-15 09:15:00|76.82|74.42|77.18|74.78|77.66|75.26|76.7|74.3|0
1655284800000|2022-06-15 09:20:00|77.24|74.84|76.93|74.53|77.36|74.96|76.58|74.18|0
1655285100000|2022-06-15 09:25:00|77.02|74.62|77.6|75.2|77.72|75.32|76.75|74.35|0
1655285400000|2022-06-15 09:30:00|77.68|75.28|78.2|75.8|78.41|76.01|77.53|75.13|0
1655285700000|2022-06-15 09:35:00|78.14|75.74|77.17|74.77|78.2|75.8|76.99|74.59|0
1655286000000|2022-06-15 09:40:00|77.23|74.83|78.62|76.22|78.93|76.53|77.17|74.77|0
1655286300000|2022-06-15 09:45:00|78.65|76.25|77.98|75.58|78.93|76.53|77.77|75.37|0
1655286600000|2022-06-15 09:50:00|78.01|75.61|77.41|75.01|78.32|75.92|77.29|74.89|0
1655286900000|2022-06-15 09:55:00|77.35|74.95|78.31|75.91|78.37|75.97|77.01|74.61|0
1655287200000|2022-06-15 10:00:00|78.34|75.94|77.67|75.27|78.34|75.94|77.28|74.88|0
1655287500000|2022-06-15 10:05:00|77.7|75.3|77.34|74.94|77.7|75.3|76.92|74.52|0
1655287800000|2022-06-15 10:10:00|77.31|74.91|77.7|75.3|77.76|75.36|77.28|74.88|0
1655288100000|2022-06-15 10:15:00|77.76|75.36|77.88|75.48|78.06|75.66|77.16|74.76|0
1655288400000|2022-06-15 10:20:00|77.85|75.45|77.15|74.75|77.94|75.54|76.97|74.57|0
1655288700000|2022-06-15 10:25:00|77.22|74.82|76.64|74.24|77.34|74.94|76.26|73.86|0
1655289000000|2022-06-15 10:30:00|76.61|74.21|76.04|73.64|77.33|74.93|76.04|73.64|0
1655289300000|2022-06-15 10:35:00|76.01|73.61|77.21|74.81|77.87|75.47|75.87|73.47|0
1655289600000|2022-06-15 10:40:00|77.27|74.87|77.3|74.9|77.57|75.17|76.97|74.57|0
1655289900000|2022-06-15 10:45:00|77.27|74.87|79.31|76.91|80.22|77.82|76.91|74.51|0
1655290200000|2022-06-15 10:50:00|79.28|76.88|79.09|76.69|79.76|77.36|78.82|76.42|0
1655290500000|2022-06-15 10:55:00|79|76.6|78.85|76.45|79.52|77.12|78.73|76.33|0
1655290800000|2022-06-15 11:00:00|79.09|76.69|78.24|75.84|79.64|77.24|78.18|75.78|0
1655291100000|2022-06-15 11:05:00|78.06|75.66|79.15|76.75|79.15|76.75|78.06|75.66|0
1655291400000|2022-06-15 11:10:00|79.09|76.69|79.76|77.36|79.76|77.36|78.84|76.44|0
1655291700000|2022-06-15 11:15:00|79.79|77.39|80.25|77.85|80.74|78.34|79.79|77.39|0
1655292000000|2022-06-15 11:20:00|80.27|77.87|81.36|78.96|81.36|78.96|80.24|77.84|0
1655292300000|2022-06-15 11:25:00|81.29|78.89|82.16|79.76|82.16|79.76|81.29|78.89|0
1655292600000|2022-06-15 11:30:00|82.1|79.7|82.98|80.58|83.04|80.64|81.66|79.26|0
1655292900000|2022-06-15 11:35:00|82.91|80.51|81.72|79.32|82.98|80.58|81.6|79.2|0
1655293200000|2022-06-15 11:40:00|81.6|79.2|81.78|79.38|82.22|79.82|81.54|79.14|0
1655293500000|2022-06-15 11:45:00|81.81|79.41|81.1|78.7|81.81|79.41|80.85|78.45|0
1655293800000|2022-06-15 11:50:00|81.16|78.76|83.41|81.01|83.98|81.58|80.97|78.57|0
1655294100000|2022-06-15 11:55:00|83.35|80.95|83.82|81.42|84.93|82.53|83.35|80.95|0
1655294400000|2022-06-15 12:00:00|83.76|81.36|83.76|81.36|84.14|81.74|82.59|80.19|0
1655294700000|2022-06-15 12:05:00|83.88|81.48|82.65|80.25|84.11|81.71|82.56|80.16|0
1655295000000|2022-06-15 12:10:00|82.68|80.28|81.83|79.43|83.25|80.85|80.81|78.41|0
1655295300000|2022-06-15 12:15:00|81.8|79.4|81.24|78.84|82.12|79.72|80.93|78.53|0
1655295600000|2022-06-15 12:20:00|81.12|78.72|82.18|79.78|82.8|80.4|81.12|78.72|0
1655295900000|2022-06-15 12:25:00|82.24|79.84|81.7|79.3|82.55|80.15|81.43|79.03|0
1655296200000|2022-06-15 12:30:00|81.67|79.27|82.42|80.02|83.37|80.97|80.93|78.53|0
1655296500000|2022-06-15 12:35:00|82.48|80.08|82.36|79.96|82.86|80.46|81.86|79.46|0
1655296800000|2022-06-15 12:40:00|82.39|79.99|83.05|80.65|83.24|80.84|81.42|79.02|0
1655297100000|2022-06-15 12:45:00|83.11|80.71|84.82|82.42|84.89|82.49|82.89|80.49|0
1655297400000|2022-06-15 12:50:00|84.7|82.3|83.9|81.5|85.36|82.96|83.9|81.5|0
1655297700000|2022-06-15 12:55:00|83.84|81.44|83.96|81.56|84.22|81.82|83.14|80.74|0
1655298000000|2022-06-15 13:00:00|84.22|81.82|83.07|80.67|84.73|82.33|82.95|80.55|0
1655298300000|2022-06-15 13:05:00|83.14|80.74|82.76|80.36|83.58|81.18|82.69|80.29|0
1655298600000|2022-06-15 13:10:00|82.69|80.29|83.37|80.97|83.56|81.16|81.86|79.46|0
1655298900000|2022-06-15 13:15:00|83.3|80.9|83.74|81.34|83.81|81.41|82.42|80.02|0
1655299200000|2022-06-15 13:20:00|83.81|81.41|83.24|80.84|83.93|81.53|83.17|80.77|0
1655299500000|2022-06-15 13:25:00|83.3|80.9|83.11|80.71|83.55|81.15|82.92|80.52|0
1655299800000|2022-06-15 13:30:00|83.42|81.02|82.19|79.79|84.83|82.43|81.35|78.95|0
1655300100000|2022-06-15 13:35:00|82.38|79.98|82.19|79.79|83.33|80.93|80.38|77.98|0
1655300400000|2022-06-15 13:40:00|82.13|79.73|82.99|80.59|85.25|82.85|82.13|79.73|0
1655300700000|2022-06-15 13:45:00|83.18|80.78|83.81|81.41|84.2|81.8|82.79|80.39|0
1655301000000|2022-06-15 13:50:00|83.94|81.54|81.99|79.59|84.2|81.8|81.99|79.59|0
1655301300000|2022-06-15 13:55:00|81.93|79.53|82.56|80.16|84.1|81.7|81.93|79.53|0
1655301600000|2022-06-15 14:00:00|82.88|80.48|84.68|82.28|84.68|82.28|82.31|79.91|0
1655301900000|2022-06-15 14:05:00|84.29|81.89|84.09|81.69|85.19|82.79|83.97|81.57|0
1655302200000|2022-06-15 14:10:00|84.35|81.95|83.26|80.86|84.87|82.47|83.26|80.86|0
1655302500000|2022-06-15 14:15:00|83|80.6|83.02|80.62|84.5|82.1|82.45|80.05|0
1655302800000|2022-06-15 14:20:00|82.83|80.43|82.95|80.55|83.34|80.94|82|79.6|0
1655303100000|2022-06-15 14:25:00|83.08|80.68|83.08|80.68|83.4|81|82.19|79.79|0
1655303400000|2022-06-15 14:30:00|83.27|80.87|81.56|79.16|83.27|80.87|80.74|78.34|0
1655303700000|2022-06-15 14:35:00|81.68|79.28|81.24|78.84|82.12|79.72|81.05|78.65|0
1655304000000|2022-06-15 14:40:00|81.11|78.71|80.55|78.15|81.55|79.15|80.3|77.9|0
1655304300000|2022-06-15 14:45:00|80.3|77.9|80.36|77.96|80.61|78.21|79.55|77.15|0
1655304600000|2022-06-15 14:50:00|80.05|77.65|78.14|75.74|80.48|78.08|77.89|75.49|0
1655304900000|2022-06-15 14:55:00|78.2|75.8|80.73|78.33|80.92|78.52|77.83|75.43|0
1655305200000|2022-06-15 15:00:00|80.67|78.27|80.61|78.21|81.36|78.96|80.23|77.83|0
1655305500000|2022-06-15 15:05:00|80.73|78.33|79.8|77.4|81.1|78.7|79.67|77.27|0
1655305800000|2022-06-15 15:10:00|79.74|77.34|78.51|76.11|80.17|77.77|78.38|75.98|0
1655306100000|2022-06-15 15:15:00|78.44|76.04|78.75|76.35|79.33|76.93|78.2|75.8|0
1655306400000|2022-06-15 15:20:00|78.69|76.29|79.24|76.84|79.42|77.02|77.83|75.43|0
1655306700000|2022-06-15 15:25:00|79.3|76.9|80.47|78.07|80.53|78.13|78.44|76.04|0
1655307000000|2022-06-15 15:30:00|80.35|77.95|80.1|77.7|80.97|78.57|79.66|77.26|0
1655307300000|2022-06-15 15:35:00|79.97|77.57|81.09|78.69|81.59|79.19|79.97|77.57|0
1655307600000|2022-06-15 15:40:00|81.03|78.63|79.95|77.55|81.86|79.46|79.71|77.31|0
1655307900000|2022-06-15 15:45:00|80.02|77.62|79.89|77.49|80.76|78.36|79.77|77.37|0
1655308200000|2022-06-15 15:50:00|79.01|76.61|78.65|76.25|79.01|76.61|77.83|75.43|0
1655308500000|2022-06-15 15:55:00|78.68|76.28|78.57|76.17|79.61|77.21|78.44|76.04|0
1655308800000|2022-06-15 16:00:00|78.63|76.23|79|76.6|79.44|77.04|78.39|75.99|0
1655309100000|2022-06-15 16:05:00|79.07|76.67|78.26|75.86|79.07|76.67|77.83|75.43|0
1655309400000|2022-06-15 16:10:00|78.14|75.74|79.43|77.03|79.5|77.1|78.14|75.74|0
1655309700000|2022-06-15 16:15:00|79.56|77.16|79.89|77.49|80.35|77.95|79.19|76.79|0
1655310000000|2022-06-15 16:20:00|79.62|77.22|80.41|78.01|80.6|78.2|79.43|77.03|0
1655310300000|2022-06-15 16:25:00|80.35|77.95|80.1|77.7|80.48|78.08|79.72|77.32|0
1655310600000|2022-06-15 16:30:00|80.22|77.82|79.85|77.45|80.85|78.45|79.6|77.2|0
1655310900000|2022-06-15 16:35:00|79.78|77.38|79.04|76.64|80.03|77.63|78.97|76.57|0
1655311200000|2022-06-15 16:40:00|78.97|76.57|77.93|75.53|79.22|76.82|77.5|75.1|0
1655311500000|2022-06-15 16:45:00|78.05|75.65|78.17|75.77|78.17|75.77|77.44|75.04|0
1655311800000|2022-06-15 16:50:00|78.29|75.89|76.4|74|78.29|75.89|76.22|73.82|0
1655312100000|2022-06-15 16:55:00|76.34|73.94|75.44|73.04|76.4|74|75.17|72.77|0
1655312400000|2022-06-15 17:00:00|75.32|72.92|76.46|74.06|76.82|74.42|75.32|72.92|0
1655312700000|2022-06-15 17:05:00|76.52|74.12|76.09|73.69|76.76|74.36|75.73|73.33|0
1655313000000|2022-06-15 17:10:00|76.15|73.75|77|74.6|77.37|74.97|75.85|73.45|0
1655313300000|2022-06-15 17:15:00|77.06|74.66|77|74.6|77.18|74.78|76.27|73.87|0
1655313600000|2022-06-15 17:20:00|77.06|74.66|78.33|75.93|78.58|76.18|76.69|74.29|0
1655313900000|2022-06-15 17:25:00|78.21|75.81|80.51|78.11|80.83|78.43|77.89|75.49|0
1655314200000|2022-06-15 17:30:00|80.58|78.18|80.14|77.74|80.82|78.42|80.08|77.68|0
1655314500000|2022-06-15 17:35:00|80.2|77.8|80.54|78.14|80.57|78.17|79.64|77.24|0
1655314800000|2022-06-15 17:40:00|80.51|78.11|80.01|77.61|80.57|78.17|79.82|77.42|0
1655315100000|2022-06-15 17:45:00|79.95|77.55|78.65|76.25|80.2|77.8|78.59|76.19|0
1655315400000|2022-06-15 17:50:00|78.71|76.31|80.79|78.39|80.82|78.42|76.87|74.47|0
1655315700000|2022-06-15 17:55:00|80.6|78.2|82.52|80.12|83.6|81.2|80.54|78.14|0
1655316000000|2022-06-15 18:00:00|82.23|79.83|75.59|73.19|87.21|84.81|73.63|71.23|0
1655316300000|2022-06-15 18:05:00|74.76|72.36|76.27|73.87|78.03|75.63|71.73|69.33|0
1655316600000|2022-06-15 18:10:00|76.01|73.61|75.39|72.99|76.37|73.97|72.57|70.17|0
1655316900000|2022-06-15 18:15:00|75.57|73.17|77.37|74.97|80.19|77.79|74.11|71.71|0
1655317200000|2022-06-15 18:20:00|77.8|75.4|74.14|71.74|79.46|77.06|73.14|70.74|0
1655317500000|2022-06-15 18:25:00|74.73|72.33|73.43|71.03|76.31|73.91|73.43|71.03|0
1655317800000|2022-06-15 18:30:00|73.2|70.8|72.11|69.71|74.55|72.15|65.22|62.82|0
1655318100000|2022-06-15 18:35:00|72.46|70.06|79.41|77.01|81.89|79.49|71.11|68.71|0
1655318400000|2022-06-15 18:40:00|78.61|76.21|87.82|84.94|89.37|86.49|78.02|75.62|0
1655318700000|2022-06-15 18:45:00|88.7|85.82|86.48|82.88|93.06|89.46|86.42|82.82|0
1655319000000|2022-06-15 18:50:00|87.44|83.84|81.67|78.07|88.41|84.81|79.48|75.88|0
1655319300000|2022-06-15 18:55:00|81.99|78.39|79.76|76.16|83.39|79.79|77.72|74.12|0
1655319600000|2022-06-15 19:00:00|80|76.4|81.47|78.59|84.59|80.99|79.83|76.4|0
1655319900000|2022-06-15 19:05:00|82.04|79.16|83.57|80.69|84.03|81.15|80.46|77.58|0
1655320200000|2022-06-15 19:10:00|83.51|80.63|81.4|78.52|84.81|81.93|79.14|76.26|0
1655320500000|2022-06-15 19:15:00|81.11|78.23|81.97|79.09|82.19|79.31|79.11|76.23|0
1655320800000|2022-06-15 19:20:00|82.06|79.18|86.78|83.9|87.15|84.27|81.59|78.71|0
1655321100000|2022-06-15 19:25:00|86.95|84.07|88.66|85.78|89.71|86.83|85.49|82.61|0
1655321400000|2022-06-15 19:30:00|88.53|85.65|92.52|89.64|93.23|90.35|87.05|84.17|0
1655321700000|2022-06-15 19:35:00|92.87|89.99|86.66|83.78|93.43|90.55|86.2|83.32|0
1655322000000|2022-06-15 19:40:00|86.26|83.38|84.98|82.1|87.49|84.61|82.87|79.99|0
1655322300000|2022-06-15 19:45:00|84.56|81.68|86.72|83.84|86.72|83.84|83.66|80.78|0
1655322600000|2022-06-15 19:50:00|84.88|82|82.86|79.98|85.02|82.14|81.61|78.73|0
1655322900000|2022-06-15 19:55:00|82.99|80.11|82.66|79.78|84.85|81.97|82.53|79.65|0
1655323200000|2022-06-15 20:00:00|83.62|80.74|83.17|80.29|83.75|80.87|82.92|80.04|0
1655323500000|2022-06-15 20:05:00|83.04|80.16|84|81.12|84.2|81.32|83.04|80.16|0
1655323800000|2022-06-15 20:10:00|83.94|81.06|82.15|79.27|84.13|81.25|82.15|79.27|0
1655324100000|2022-06-15 20:15:00|82.21|79.33|82.07|78.71|83.02|79.66|81.94|78.58|0
1655324400000|2022-06-15 20:20:00|81.97|78.61|83.22|79.86|83.73|80.37|81.3|77.94|0
1655324700000|2022-06-15 20:25:00|83.35|79.99|83.47|80.11|83.6|80.24|83.25|79.89|0
1655325000000|2022-06-15 20:30:00|83.5|80.14|84.53|81.17|84.63|81.27|83.47|80.11|0
1655325300000|2022-06-15 20:35:00|84.5|81.14|85.14|81.78|85.47|82.11|84.5|81.14|0
1655325600000|2022-06-15 20:40:00|85.08|81.72|85.6|82.24|85.6|82.24|84.82|81.46|0
1655325900000|2022-06-15 20:45:00|85.4|82.04|85.66|82.3|85.66|82.3|84.78|81.42|0
1655326200000|2022-06-15 20:50:00|85.62|82.26|85.25|82.45|85.75|82.51|84.99|81.87|0
1655326500000|2022-06-15 20:55:00|85.21|82.41|84.37|81.57|85.34|82.54|84.27|81.47|0
1655326800000|2022-06-15 21:00:00|84.56|81.76|84.52|81.72|84.56|81.76|84.32|81.52|0
1655327100000|2022-06-15 21:05:00|84.55|81.75|84.67|81.87|84.73|81.93|84.55|81.75|0
1655327400000|2022-06-15 21:10:00|84.68|81.88|84.63|81.83|84.73|81.93|84.56|81.76|0
1655327700000|2022-06-15 21:15:00|84.6|81.8|84.78|81.98|84.81|82.01|84.6|81.8|0
1655328000000|2022-06-15 21:20:00|84.79|81.99|84.72|81.92|84.88|82.08|84.69|81.89|0
1655328300000|2022-06-15 21:25:00|84.71|81.91|85.04|82.24|85.05|82.25|84.71|81.91|0
1655328600000|2022-06-15 21:30:00|85.07|82.27|85.07|82.27|85.08|82.28|84.98|82.18|0
1655328900000|2022-06-15 21:35:00|85.1|82.3|85.32|82.52|85.33|82.53|85.1|82.3|0
1655329200000|2022-06-15 21:40:00|85.33|82.53|85.52|82.72|85.56|82.76|85.31|82.51|0
1655329500000|2022-06-15 21:45:00|85.49|82.69|85.76|82.96|85.76|82.96|85.38|82.58|0
1655329800000|2022-06-15 21:50:00|85.75|82.95|85.52|82.72|85.76|82.96|85.52|82.72|0
1655330100000|2022-06-15 21:55:00|85.56|82.76|85.68|82.88|85.68|82.88|85.56|82.76|0
1655330400000|2022-06-15 22:00:00|86.96|84.16|86.46|83.66|86.96|84.16|85.91|83.11|0
1655330700000|2022-06-15 22:05:00|86.43|83.63|86.86|84.06|86.86|84.06|86.27|83.47|0
1655331000000|2022-06-15 22:10:00|86.79|83.99|88.01|85.21|88.14|85.34|86.79|83.99|0
1655331300000|2022-06-15 22:15:00|88.04|85.24|90.41|87.61|90.48|87.68|88.04|85.24|0
1655331600000|2022-06-15 22:20:00|90.48|87.68|89.8|87|90.51|87.71|89.67|86.87|0
1655331900000|2022-06-15 22:25:00|89.84|87.04|90.07|87.27|90.14|87.34|89.47|86.67|0
1655332200000|2022-06-15 22:30:00|90.14|87.34|89.97|87.17|90.41|87.61|89.53|86.73|0
1655332500000|2022-06-15 22:35:00|89.93|87.13|89.76|86.96|90|87.2|89.53|86.73|0
1655332800000|2022-06-15 22:40:00|89.66|86.86|89.39|86.59|89.7|86.9|89.06|86.26|0
1655333100000|2022-06-15 22:45:00|89.46|86.66|89.22|86.42|89.46|86.66|89.12|86.32|0
1655333400000|2022-06-15 22:50:00|89.26|86.46|88.92|86.12|89.46|86.66|88.85|86.05|0
1655333700000|2022-06-15 22:55:00|88.85|86.05|89.82|87.02|89.89|87.09|88.85|86.05|0
1655334000000|2022-06-15 23:00:00|89.86|87.06|89.22|86.42|89.92|87.12|89.18|86.38|0
1655334300000|2022-06-15 23:05:00|89.18|86.38|89.28|86.48|89.45|86.65|89.12|86.32|0
1655334600000|2022-06-15 23:10:00|89.25|86.45|89.18|86.38|89.45|86.65|89.05|86.25|0
1655334900000|2022-06-15 23:15:00|89.08|86.28|89.01|86.21|89.11|86.31|88.85|86.05|0
1655335200000|2022-06-15 23:20:00|89.05|86.25|88.98|86.18|89.25|86.45|88.98|86.18|0
1655335500000|2022-06-15 23:25:00|88.94|86.14|89.38|86.58|89.44|86.64|88.91|86.11|0
1655335800000|2022-06-15 23:30:00|89.41|86.61|89.44|86.64|89.44|86.64|89.24|86.44|0
1655336100000|2022-06-15 23:35:00|89.64|86.84|90.45|87.65|90.45|87.65|89.64|86.84|0
1655336400000|2022-06-15 23:40:00|90.38|87.58|91.43|88.63|91.43|88.63|90.25|87.45|0
1655336700000|2022-06-15 23:45:00|91.47|88.67|91.53|88.73|91.87|89.07|91.26|88.46|0
1655337000000|2022-06-15 23:50:00|91.57|88.77|91.87|89.07|92.22|89.42|91.56|88.76|0
1655337300000|2022-06-15 23:55:00|91.94|89.14|92.45|89.65|92.49|89.69|91.87|89.07|0
1655337600000|2022-06-16 00:00:00|92.14|89.34|92.59|89.79|92.59|89.79|91.39|88.59|0
1655337900000|2022-06-16 00:05:00|92.55|89.75|92.14|89.34|92.59|89.79|91.46|88.66|0
1655338200000|2022-06-16 00:10:00|92.1|89.3|92.62|89.82|92.62|89.82|91.73|88.93|0
1655338500000|2022-06-16 00:15:00|92.55|89.75|92.69|89.89|92.69|89.89|91.93|89.13|0
1655338800000|2022-06-16 00:20:00|92.62|89.82|93.1|90.3|93.37|90.57|92.24|89.44|0
1655339100000|2022-06-16 00:25:00|93.03|90.23|93.34|90.54|93.65|90.85|92.96|90.16|0
1655339400000|2022-06-16 00:30:00|93.37|90.57|93.37|90.57|93.92|91.12|93.3|90.5|0
1655339700000|2022-06-16 00:35:00|93.3|90.5|93.26|90.46|93.71|90.91|93.16|90.36|0
1655340000000|2022-06-16 00:40:00|93.3|90.5|93.05|90.25|93.37|90.57|93.02|90.22|0
1655340300000|2022-06-16 00:45:00|93.09|90.29|93.02|90.22|93.16|90.36|93.02|90.22|0
1655340600000|2022-06-16 00:50:00|93.05|90.25|93.36|90.56|93.36|90.56|93.02|90.22|0
1655340900000|2022-06-16 00:55:00|93.29|90.49|93.08|90.28|93.36|90.56|93.02|90.22|0
1655341200000|2022-06-16 01:00:00|93.01|90.21|93.32|90.52|93.36|90.56|93.01|90.21|0
1655341500000|2022-06-16 01:05:00|93.36|90.56|94.26|91.46|94.54|91.74|93.22|90.42|0
1655341800000|2022-06-16 01:10:00|94.33|91.53|95.8|93|95.8|93|94.33|91.53|0
1655342100000|2022-06-16 01:15:00|95.73|92.93|95.3|92.5|95.73|92.93|94.81|92.01|0
1655342400000|2022-06-16 01:20:00|95.23|92.43|94.39|91.59|95.23|92.43|94.25|91.45|0
1655342700000|2022-06-16 01:25:00|94.32|91.52|94.01|91.21|94.56|91.76|93.97|91.17|0
1655343000000|2022-06-16 01:30:00|93.97|91.17|93.07|90.27|94.04|91.24|93|90.2|0
1655343300000|2022-06-16 01:35:00|93.14|90.34|92.31|89.51|93.55|90.75|92.24|89.44|0
1655343600000|2022-06-16 01:40:00|92.35|89.55|90.54|87.74|92.35|89.55|90.54|87.74|0
1655343900000|2022-06-16 01:45:00|90.61|87.81|90.67|87.87|90.95|88.15|90|87.2|0
1655344200000|2022-06-16 01:50:00|90.54|87.74|90.74|87.94|90.88|88.08|90.33|87.53|0
1655344500000|2022-06-16 01:55:00|90.81|88.01|90.47|87.67|91.08|88.28|90.13|87.33|0
1655344800000|2022-06-16 02:00:00|90.4|87.6|91.07|88.27|91.14|88.34|90.4|87.6|0
1655345100000|2022-06-16 02:05:00|91.14|88.34|89.62|86.82|91.14|88.34|89.59|86.79|0
1655345400000|2022-06-16 02:10:00|89.59|86.79|89.65|86.85|89.92|87.12|89.12|86.32|0
1655345700000|2022-06-16 02:15:00|89.59|86.79|89.45|86.65|90.39|87.59|89.38|86.58|0
1655346000000|2022-06-16 02:20:00|89.38|86.58|89.31|86.51|90.05|87.25|89.31|86.51|0
1655346300000|2022-06-16 02:25:00|89.38|86.58|88.91|86.11|89.72|86.92|88.64|85.84|0
1655346600000|2022-06-16 02:30:00|88.98|86.18|89.65|86.85|89.78|86.98|88.84|86.04|0
1655346900000|2022-06-16 02:35:00|89.51|86.71|89.91|87.11|90.01|87.21|89.44|86.64|0
1655347200000|2022-06-16 02:40:00|89.94|87.14|90.65|87.85|90.72|87.92|89.71|86.91|0
1655347500000|2022-06-16 02:45:00|90.72|87.92|90.72|87.92|91.2|88.4|90.58|87.78|0
1655347800000|2022-06-16 02:50:00|90.65|87.85|90.51|87.71|91.13|88.33|90.45|87.65|0
1655348100000|2022-06-16 02:55:00|90.58|87.78|90.72|87.92|90.72|87.92|90.38|87.58|0
1655348400000|2022-06-16 03:00:00|90.65|87.85|90.92|88.12|90.99|88.19|90.58|87.78|0
1655348700000|2022-06-16 03:05:00|90.88|88.08|91.32|88.52|91.32|88.52|90.78|87.98|0
1655349000000|2022-06-16 03:10:00|91.26|88.46|91.87|89.07|91.87|89.07|91.19|88.39|0
1655349300000|2022-06-16 03:15:00|91.9|89.1|91.93|89.13|92.21|89.41|91.66|88.86|0
1655349600000|2022-06-16 03:20:00|91.9|89.1|92.58|89.78|92.62|89.82|91.86|89.06|0
1655349900000|2022-06-16 03:25:00|92.55|89.75|92.48|89.68|92.75|89.95|92.2|89.4|0
1655350200000|2022-06-16 03:30:00|92.41|89.61|92.06|89.26|92.61|89.81|92|89.2|0
1655350500000|2022-06-16 03:35:00|92|89.2|90.3|87.5|92|89.2|90.26|87.46|0
1655350800000|2022-06-16 03:40:00|90.36|87.56|89.96|87.16|90.43|87.63|89.55|86.75|0
1655351100000|2022-06-16 03:45:00|89.89|87.09|89.55|86.75|90.36|87.56|89.42|86.62|0
1655351400000|2022-06-16 03:50:00|89.62|86.82|88.95|86.15|89.99|87.19|88.88|86.08|0
1655351700000|2022-06-16 03:55:00|88.91|86.11|89.28|86.48|89.35|86.55|88.81|86.01|0
1655352000000|2022-06-16 04:00:00|89.24|86.44|88.18|85.38|89.85|87.05|88.18|85.38|0
1655352300000|2022-06-16 04:05:00|88.08|85.28|88.44|85.64|88.74|85.94|88.08|85.28|0
1655352600000|2022-06-16 04:10:00|88.47|85.67|88.61|85.81|88.67|85.87|87.74|84.94|0
1655352900000|2022-06-16 04:15:00|88.67|85.87|87.81|85.01|88.67|85.87|87.74|84.94|0
1655353200000|2022-06-16 04:20:00|87.77|84.97|87.21|84.41|88.57|85.77|87.21|84.41|0
1655353500000|2022-06-16 04:25:00|87.24|84.44|87.67|84.87|88.14|85.34|87.21|84.41|0
1655353800000|2022-06-16 04:30:00|87.74|84.94|88.6|85.8|88.67|85.87|87.6|84.8|0
1655354100000|2022-06-16 04:35:00|88.53|85.73|88.53|85.73|88.6|85.8|88.2|85.4|0
1655354400000|2022-06-16 04:40:00|88.56|85.76|87.2|84.4|88.6|85.8|87.07|84.27|0
1655354700000|2022-06-16 04:45:00|87.27|84.47|87.4|84.6|87.53|84.73|87.07|84.27|0
1655355000000|2022-06-16 04:50:00|87.47|84.67|87.13|84.33|87.47|84.67|87|84.2|0
1655355300000|2022-06-16 04:55:00|87.2|84.4|86.54|83.74|87.59|84.79|86.54|83.74|0
1655355600000|2022-06-16 05:00:00|86.61|83.81|85.98|83.18|86.93|84.13|85.76|82.96|0
1655355900000|2022-06-16 05:05:00|86.02|83.22|85.36|82.56|86.08|83.28|85.17|82.37|0
1655356200000|2022-06-16 05:10:00|85.3|82.5|84.26|81.46|85.49|82.69|83.88|81.08|0
1655356500000|2022-06-16 05:15:00|84.29|81.49|84.58|81.78|84.91|82.11|84.04|81.24|0
1655356800000|2022-06-16 05:20:00|84.52|81.72|84.45|81.65|85.17|82.37|84.26|81.46|0
1655357100000|2022-06-16 05:25:00|84.48|81.68|84.77|81.97|85.52|82.72|84.45|81.65|0
1655357400000|2022-06-16 05:30:00|84.8|82|83.52|80.72|85.16|82.36|83.49|80.69|0
1655357700000|2022-06-16 05:35:00|83.55|80.75|83.29|80.49|83.62|80.82|82.79|79.99|0
1655358000000|2022-06-16 05:40:00|83.23|80.43|83.39|80.59|84|81.2|83.04|80.24|0
1655358300000|2022-06-16 05:45:00|83.42|80.62|82.97|80.17|83.42|80.62|82.4|79.6|0
1655358600000|2022-06-16 05:50:00|82.88|80.08|81.33|78.53|82.97|80.17|81.33|78.53|0
1655358900000|2022-06-16 05:55:00|81.39|78.59|81.14|78.34|81.58|78.78|81.14|78.34|0
1655359200000|2022-06-16 06:00:00|81.52|78.72|81.58|78.78|82.9|80.1|81.39|78.59|0
1655359500000|2022-06-16 06:05:00|81.64|78.84|81.57|78.77|81.7|78.9|80.76|77.96|0
1655359800000|2022-06-16 06:10:00|81.39|78.59|81.16|78.36|81.7|78.9|80.95|78.15|0
1655360100000|2022-06-16 06:15:00|81.2|78.4|80.57|77.77|81.7|78.9|80.48|77.68|0
1655360400000|2022-06-16 06:20:00|80.48|77.68|80.44|77.64|81.01|78.21|80.2|77.4|0
1655360700000|2022-06-16 06:25:00|80.63|77.83|80.58|77.78|81.52|78.72|79.62|76.82|0
1655361000000|2022-06-16 06:30:00|80.52|77.72|78.18|75.38|80.58|77.78|77.21|74.41|0
1655361300000|2022-06-16 06:35:00|78|75.2|77.15|74.35|78.12|75.32|77|74.2|0
1655361600000|2022-06-16 06:40:00|77.09|74.29|76.85|74.05|77.09|74.29|75.54|72.74|0
1655361900000|2022-06-16 06:45:00|76.91|74.11|77.66|74.86|77.99|75.19|76.79|73.99|0
1655362200000|2022-06-16 06:50:00|77.45|74.65|77.77|74.97|78.88|76.08|76.87|74.07|0
1655362500000|2022-06-16 06:55:00|78.01|75.21|77.83|75.03|78.28|75.48|77.37|74.57|0
1655362800000|2022-06-16 07:00:00|77.77|74.97|78.59|75.23|79.08|75.72|77.04|74.24|0
1655363100000|2022-06-16 07:05:00|78.11|75.41|77.5|74.62|78.47|75.59|77.35|74.47|0
1655363400000|2022-06-16 07:10:00|77.68|74.8|77.32|74.44|77.74|74.86|76|73.12|0
1655363700000|2022-06-16 07:15:00|77.26|74.38|72.68|69.8|77.26|74.38|71.64|68.76|0
1655364000000|2022-06-16 07:20:00|72.76|69.88|70.1|67.22|72.76|69.88|70.1|67.22|0
1655364300000|2022-06-16 07:25:00|70.21|67.33|72.69|69.81|72.98|70.1|68.64|65.76|0
1655364600000|2022-06-16 07:30:00|72.58|69.7|68.76|65.88|72.58|69.7|67.74|64.86|0
1655364900000|2022-06-16 07:35:00|68.95|66.07|69.43|66.55|70.57|67.69|67.69|64.81|0
1655365200000|2022-06-16 07:40:00|69.65|66.77|70.46|67.58|70.52|67.64|68.38|65.5|0
1655365500000|2022-06-16 07:45:00|70.35|67.47|70.12|67.24|71.3|68.42|69.51|66.63|0
1655365800000|2022-06-16 07:50:00|70.18|67.3|69.84|66.96|70.18|67.3|68.02|65.14|0
1655366100000|2022-06-16 07:55:00|69.87|66.99|70.23|67.35|71.02|68.14|69.01|66.13|0
1655366400000|2022-06-16 08:00:00|70.06|67.18|72.09|69.21|72.38|69.5|69.51|66.63|0
1655366700000|2022-06-16 08:05:00|72.15|69.27|70.7|67.82|72.26|69.38|70.61|67.73|0
1655367000000|2022-06-16 08:10:00|70.73|67.85|70.61|67.73|70.89|68.01|69.88|67|0
1655367300000|2022-06-16 08:15:00|70.53|67.65|70.27|67.39|71.4|68.52|70.27|67.39|0
1655367600000|2022-06-16 08:20:00|70.3|67.42|70.21|67.33|70.72|67.84|69.18|66.3|0
1655367900000|2022-06-16 08:25:00|70.16|67.28|70.75|67.87|71.23|68.35|69.77|66.89|0
1655368200000|2022-06-16 08:30:00|70.72|67.84|68.67|65.79|70.8|67.92|68.67|65.79|0
1655368500000|2022-06-16 08:35:00|68.54|65.66|69.9|67.02|69.9|67.02|68.32|65.44|0
1655368800000|2022-06-16 08:40:00|69.87|66.99|68.2|65.32|69.87|66.99|68.04|65.16|0
1655369100000|2022-06-16 08:45:00|68.26|65.38|69.09|66.21|69.2|66.32|68.26|65.38|0
1655369400000|2022-06-16 08:50:00|69.03|66.15|67.43|64.55|69.03|66.15|66.78|63.9|0
1655369700000|2022-06-16 08:55:00|67.46|64.58|65.92|63.04|67.49|64.61|65.89|63.01|0
1655370000000|2022-06-16 09:00:00|65.87|62.99|65.42|62.54|65.92|63.04|63.33|60.45|0
1655370300000|2022-06-16 09:05:00|65.39|62.51|64.7|61.82|65.39|62.51|64.15|61.27|0
1655370600000|2022-06-16 09:10:00|64.62|61.74|65.74|62.86|65.87|62.99|64.47|61.59|0
1655370900000|2022-06-16 09:15:00|65.71|62.83|65.63|62.75|66.67|63.79|65.41|62.53|0
1655371200000|2022-06-16 09:20:00|65.65|62.77|65.84|62.96|65.95|63.07|63.99|61.11|0
1655371500000|2022-06-16 09:25:00|65.76|62.88|66.61|63.73|66.75|63.87|65.63|62.75|0
1655371800000|2022-06-16 09:30:00|66.45|63.57|64.67|61.79|66.72|63.84|64.59|61.71|0
1655372100000|2022-06-16 09:35:00|64.7|61.82|64.62|61.74|65.12|62.24|64.49|61.61|0
1655372400000|2022-06-16 09:40:00|64.7|61.82|64.77|61.89|65.39|62.51|63.91|61.03|0
1655372700000|2022-06-16 09:45:00|64.67|61.79|65.54|62.66|65.54|62.66|64.4|61.52|0
1655373000000|2022-06-16 09:50:00|65.6|62.72|65.76|62.88|65.81|62.93|64.8|61.92|0
1655373300000|2022-06-16 09:55:00|65.81|62.93|66.35|63.47|66.62|63.74|65.38|62.5|0
1655373600000|2022-06-16 10:00:00|66.37|63.49|67.32|64.44|67.43|64.55|65.38|62.5|0
1655373900000|2022-06-16 10:05:00|67.24|64.36|67.21|64.33|67.54|64.66|66.94|64.06|0
1655374200000|2022-06-16 10:10:00|67.26|64.38|66.88|64|67.97|65.09|66.83|63.95|0
1655374500000|2022-06-16 10:15:00|66.91|64.03|67.42|64.54|67.42|64.54|66.56|63.68|0
1655374800000|2022-06-16 10:20:00|67.15|64.27|65.64|62.76|67.15|64.27|65.43|62.55|0
1655375100000|2022-06-16 10:25:00|65.59|62.71|65.21|62.33|65.75|62.87|65.16|62.28|0
1655375400000|2022-06-16 10:30:00|65.16|62.28|64.76|61.88|65.56|62.68|64.6|61.72|0
1655375700000|2022-06-16 10:35:00|64.71|61.83|64.55|61.67|64.92|62.04|64.31|61.43|0
1655376000000|2022-06-16 10:40:00|64.52|61.64|64.62|61.74|64.68|61.8|64.31|61.43|0
1655376300000|2022-06-16 10:45:00|64.6|61.72|65.15|62.27|65.26|62.38|64.2|61.32|0
1655376600000|2022-06-16 10:50:00|65.1|62.22|64.59|61.71|65.42|62.54|63.99|61.11|0
1655376900000|2022-06-16 10:55:00|64.62|61.74|64.49|61.61|65.74|62.86|64.12|61.24|0
1655377200000|2022-06-16 11:00:00|64.57|61.69|66.06|63.18|66.35|63.47|64.57|61.69|0
1655377500000|2022-06-16 11:05:00|66.03|63.15|66.08|63.2|66.92|64.04|65.73|62.85|0
1655377800000|2022-06-16 11:10:00|66.11|63.23|66.23|63.35|66.5|63.62|65.41|62.53|0
1655378100000|2022-06-16 11:15:00|66.31|63.43|65.72|62.84|66.31|63.43|65.22|62.34|0
1655378400000|2022-06-16 11:20:00|65.75|62.87|65.83|62.95|66.18|63.3|65.16|62.28|0
1655378700000|2022-06-16 11:25:00|65.91|63.03|67.31|64.43|67.77|64.89|65.75|62.87|0
1655379000000|2022-06-16 11:30:00|67.09|64.21|67.36|64.48|67.47|64.59|66.01|63.13|0
1655379300000|2022-06-16 11:35:00|67.41|64.53|67.1|64.22|67.69|64.81|66.82|63.94|0
1655379600000|2022-06-16 11:40:00|66.99|64.11|65.12|62.24|67.24|64.36|64.67|61.79|0
1655379900000|2022-06-16 11:45:00|65.07|62.19|63.88|61|65.07|62.19|63.75|60.87|0
1655380200000|2022-06-16 11:50:00|64.06|61.18|64.53|61.65|64.59|61.71|63.69|60.81|0
1655380500000|2022-06-16 11:55:00|64.48|61.6|65.7|62.82|65.97|63.09|64.22|61.34|0
1655380800000|2022-06-16 12:00:00|65.65|62.77|67.37|64.49|67.92|65.04|65.27|62.39|0
1655381100000|2022-06-16 12:05:00|67.48|64.6|68.36|65.48|68.64|65.76|67.32|64.44|0
1655381400000|2022-06-16 12:10:00|68.3|65.42|68.8|65.92|69.24|66.36|68.14|65.26|0
1655381700000|2022-06-16 12:15:00|68.74|65.86|67.42|64.54|69.24|66.36|67.31|64.43|0
1655382000000|2022-06-16 12:20:00|67.5|64.62|69.13|66.25|69.3|66.42|67.48|64.6|0
1655382300000|2022-06-16 12:25:00|69.07|66.19|68.49|65.61|69.63|66.75|68.21|65.33|0
1655382600000|2022-06-16 12:30:00|68.43|65.55|69.04|66.16|69.63|66.75|67.94|65.06|0
1655382900000|2022-06-16 12:35:00|69.13|66.25|70.13|67.25|70.81|67.93|68.63|65.75|0
1655383200000|2022-06-16 12:40:00|70.07|67.19|68.79|65.91|70.13|67.25|68.46|65.58|0
1655383500000|2022-06-16 12:45:00|68.73|65.85|67.85|64.97|69.18|66.3|67.63|64.75|0
1655383800000|2022-06-16 12:50:00|67.91|65.03|67.85|64.97|68.46|65.58|67.63|64.75|0
1655384100000|2022-06-16 12:55:00|67.9|65.02|67.11|64.23|68.23|65.35|66.76|63.88|0
1655384400000|2022-06-16 13:00:00|67.08|64.2|66.63|63.75|68.12|65.24|66.52|63.64|0
1655384700000|2022-06-16 13:05:00|66.6|63.72|66.14|63.26|66.79|63.91|65.61|62.73|0
1655385000000|2022-06-16 13:10:00|66.09|63.21|66.7|63.82|67.03|64.15|66.09|63.21|0
1655385300000|2022-06-16 13:15:00|66.65|63.77|66.16|63.28|66.75|63.87|66.05|63.17|0
1655385600000|2022-06-16 13:20:00|66.11|63.23|65.46|62.58|66.32|63.44|65.41|62.53|0
1655385900000|2022-06-16 13:25:00|65.35|62.47|65.19|62.31|65.94|63.06|64.98|62.1|0
1655386200000|2022-06-16 13:30:00|65.25|62.37|63.19|60.31|66.05|63.17|62.98|60.1|0
1655386500000|2022-06-16 13:35:00|63.09|60.21|61.59|58.71|64.13|61.25|60.58|57.7|0
1655386800000|2022-06-16 13:40:00|61.54|58.66|60.83|57.95|62.31|59.43|60.13|57.25|0
1655387100000|2022-06-16 13:45:00|60.73|57.85|63.08|60.2|64.13|61.25|60.53|57.65|0
1655387400000|2022-06-16 13:50:00|62.93|60.05|59.6|56.72|62.93|60.05|59.25|56.37|0
1655387700000|2022-06-16 13:55:00|60.83|57.95|61.36|58.48|62.67|59.79|60.62|57.74|0
1655388000000|2022-06-16 14:00:00|61.03|58.15|59.87|56.99|61.79|58.91|59.67|56.79|0
1655388300000|2022-06-16 14:05:00|59.72|56.84|59.72|56.84|59.87|56.99|58.53|55.65|0
1655388600000|2022-06-16 14:10:00|59.62|56.74|59.69|56.81|62.11|59.23|59.02|56.14|0
1655388900000|2022-06-16 14:15:00|59.54|56.66|59.94|57.06|61.35|58.47|59.49|56.61|0
1655389200000|2022-06-16 14:20:00|59.64|56.76|62.01|59.13|62.52|59.64|59.64|56.76|0
1655389500000|2022-06-16 14:25:00|62.06|59.18|62.57|59.69|62.78|59.9|61.8|58.92|0
1655389800000|2022-06-16 14:30:00|62.36|59.48|61.95|59.07|62.67|59.79|61.14|58.26|0
1655390100000|2022-06-16 14:35:00|61.85|58.97|59.98|57.1|61.85|58.97|59.93|57.05|0
1655390400000|2022-06-16 14:40:00|59.93|57.05|58.01|55.13|60.23|57.35|58.01|55.13|0
1655390700000|2022-06-16 14:45:00|58.05|55.17|56.94|54.06|58.4|55.52|56.94|54.06|0
1655391000000|2022-06-16 14:50:00|56.99|54.11|57.18|54.3|57.37|54.49|56.08|53.2|0
1655391300000|2022-06-16 14:55:00|57.23|54.35|57.17|54.29|58.48|55.6|57.13|54.25|0
1655391600000|2022-06-16 15:00:00|57.12|54.24|58.67|55.79|59.02|56.14|57.07|54.19|0
1655391900000|2022-06-16 15:05:00|58.48|55.6|58.62|55.74|58.67|55.79|57.46|54.58|0
1655392200000|2022-06-16 15:10:00|58.52|55.64|60.65|57.77|60.65|57.77|58.28|55.4|0
1655392500000|2022-06-16 15:15:00|60.35|57.47|60.15|57.27|61.31|58.43|59.95|57.07|0
1655392800000|2022-06-16 15:20:00|60.05|57.17|60.6|57.72|61.15|58.27|59.36|56.48|0
1655393100000|2022-06-16 15:25:00|60.55|57.67|61.35|58.47|62.73|59.85|60.4|57.52|0
1655393400000|2022-06-16 15:30:00|61.4|58.52|60.3|57.42|61.66|58.78|60.25|57.37|0
1655393700000|2022-06-16 15:35:00|60.15|57.27|61.05|58.17|61.2|58.32|59.85|56.97|0
1655394000000|2022-06-16 15:40:00|61.1|58.22|59.25|56.37|61.2|58.32|58.61|55.73|0
1655394300000|2022-06-16 15:45:00|59.13|56.25|59.3|56.42|59.35|56.47|58.68|55.8|0
1655394600000|2022-06-16 15:50:00|59.5|56.62|58.8|55.92|59.94|57.06|58.39|55.51|0
1655394900000|2022-06-16 15:55:00|58.85|55.97|60.79|57.91|60.79|57.91|58.75|55.87|0
1655395200000|2022-06-16 16:00:00|60.74|57.86|59.59|56.71|61.04|58.16|59.05|56.17|0
1655395500000|2022-06-16 16:05:00|59.49|56.61|58.21|55.33|59.89|57.01|58.21|55.33|0
1655395800000|2022-06-16 16:10:00|58.16|55.28|57.82|54.94|59.14|56.26|57.73|54.85|0
1655396100000|2022-06-16 16:15:00|57.77|54.89|58.31|55.43|59.24|56.36|57.77|54.89|0
1655396400000|2022-06-16 16:20:00|58.26|55.38|58.55|55.67|58.99|56.11|57.82|54.94|0
1655396700000|2022-06-16 16:25:00|58.7|55.82|60.33|57.45|60.58|57.7|58.21|55.33|0
1655397000000|2022-06-16 16:30:00|60.38|57.5|59.88|57|60.73|57.85|58.82|55.94|0
1655397300000|2022-06-16 16:35:00|59.83|56.95|59.21|56.33|59.83|56.95|58.4|55.52|0
1655397600000|2022-06-16 16:40:00|59.28|56.4|60.32|57.44|60.88|58|58.79|55.91|0
1655397900000|2022-06-16 16:45:00|60.22|57.34|60.88|58|61.3|58.42|59.68|56.8|0
1655398200000|2022-06-16 16:50:00|60.93|58.05|60.27|57.39|61.23|58.35|59.87|56.99|0
1655398500000|2022-06-16 16:55:00|60.32|57.44|60.07|57.19|60.32|57.44|59.23|56.35|0
1655398800000|2022-06-16 17:00:00|60.37|57.49|60.02|57.14|61.53|58.65|59.67|56.79|0
1655399100000|2022-06-16 17:05:00|60.12|57.24|61.78|58.9|62.55|59.67|59.67|56.79|0
1655399400000|2022-06-16 17:10:00|61.86|58.98|61.32|58.44|61.93|59.05|60.72|57.84|0
1655399700000|2022-06-16 17:15:00|61.37|58.49|60.72|57.84|61.83|58.95|60.72|57.84|0
1655400000000|2022-06-16 17:20:00|60.77|57.89|59.47|56.59|60.87|57.99|59.37|56.49|0
1655400300000|2022-06-16 17:25:00|59.52|56.64|62.03|59.15|62.95|60.07|59.17|56.29|0
1655400600000|2022-06-16 17:30:00|61.32|58.44|61.98|59.1|62.54|59.66|60.46|57.58|0
1655400900000|2022-06-16 17:35:00|62.03|59.15|61.52|58.64|62.13|59.25|60.41|57.53|0
1655401200000|2022-06-16 17:40:00|61.42|58.54|59.31|56.43|61.72|58.84|59.31|56.43|0
1655401500000|2022-06-16 17:45:00|59.21|56.33|59.31|56.43|59.48|56.6|58.38|55.5|0
1655401800000|2022-06-16 17:50:00|59.51|56.63|58.67|55.79|59.51|56.63|58.45|55.57|0
1655402100000|2022-06-16 17:55:00|58.72|55.84|54.68|51.8|58.96|56.08|54.54|51.66|0
1655402400000|2022-06-16 18:00:00|54.54|51.66|55.06|52.18|55.53|52.65|54.4|51.52|0
1655402700000|2022-06-16 18:05:00|55.01|52.13|54.21|51.33|55.29|52.41|53.75|50.87|0
1655403000000|2022-06-16 18:10:00|54.12|51.24|54.77|51.89|54.91|52.03|54.02|51.14|0
1655403300000|2022-06-16 18:15:00|54.72|51.84|54.63|51.75|54.77|51.89|54.07|51.19|0
1655403600000|2022-06-16 18:20:00|54.82|51.94|53.7|50.82|54.86|51.98|53.51|50.63|0
1655403900000|2022-06-16 18:25:00|53.74|50.86|53.37|50.49|54.07|51.19|53.37|50.49|0
1655404200000|2022-06-16 18:30:00|53.23|50.35|53.51|50.63|54.25|51.37|53.1|50.22|0
1655404500000|2022-06-16 18:35:00|53.56|50.68|53.83|50.95|54.2|51.32|53.05|50.17|0
1655404800000|2022-06-16 18:40:00|53.88|51|54.25|51.37|55.52|52.64|53.88|51|0
1655405100000|2022-06-16 18:45:00|54.15|51.27|51.68|48.8|54.71|51.83|51.68|48.8|0
1655405400000|2022-06-16 18:50:00|51.73|48.85|51.46|48.58|52.36|49.48|51.33|48.45|0
1655405700000|2022-06-16 18:55:00|51.5|48.62|53.68|50.8|53.68|50.8|51.37|48.49|0
1655406000000|2022-06-16 19:00:00|53.63|50.75|55.78|52.9|56.49|53.61|53.4|50.52|0
1655406300000|2022-06-16 19:05:00|55.59|52.71|57.36|54.48|57.36|54.48|54.65|51.77|0
1655406600000|2022-06-16 19:10:00|57.31|54.43|56.49|53.61|58.53|55.65|55.73|52.85|0
1655406900000|2022-06-16 19:15:00|56.11|53.23|57.06|54.18|57.06|54.18|55.16|52.28|0
1655407200000|2022-06-16 19:20:00|57.09|54.21|57.06|54.18|57.98|55.1|56.73|53.85|0
1655407500000|2022-06-16 19:25:00|56.96|54.08|57.74|54.86|58.72|55.84|56.63|53.75|0
1655407800000|2022-06-16 19:30:00|57.64|54.76|55.11|52.23|57.93|55.05|54.87|51.99|0
1655408100000|2022-06-16 19:35:00|54.83|51.95|55.67|52.79|56|53.12|53.67|50.79|0
1655408400000|2022-06-16 19:40:00|55.71|52.83|55|52.12|57.39|54.51|55|52.12|0
1655408700000|2022-06-16 19:45:00|54.96|52.08|53.61|50.73|55.43|52.55|53.15|50.27|0
1655409000000|2022-06-16 19:50:00|53.77|50.89|54.67|51.79|55.28|52.4|53.65|50.77|0
1655409300000|2022-06-16 19:55:00|54.91|52.03|57.97|55.09|57.97|55.09|54.49|51.61|0
1655409600000|2022-06-16 20:00:00|57.63|54.75|56.92|54.04|58.02|55.14|56.71|53.83|0
1655409900000|2022-06-16 20:05:00|56.85|53.97|56.32|53.44|58.24|55.36|56.32|53.44|0
1655410200000|2022-06-16 20:10:00|56.23|53.35|58.6|55.72|58.6|55.72|56.23|53.35|0
1655410500000|2022-06-16 20:15:00|58.62|55.24|57.23|53.87|58.62|55.26|57.14|53.78|0
1655410800000|2022-06-16 20:20:00|57.33|53.97|57.55|54.19|57.57|54.21|57.06|53.7|0
1655411100000|2022-06-16 20:25:00|57.52|54.16|58.08|54.72|58.08|54.72|57.18|53.82|0
1655411400000|2022-06-16 20:30:00|58.1|54.74|57.86|54.5|58.4|55.04|57.86|54.5|0
1655411700000|2022-06-16 20:35:00|57.81|54.45|57.71|54.35|58.03|54.67|57.66|54.3|0
1655412000000|2022-06-16 20:40:00|57.73|54.37|57.71|54.35|57.86|54.5|57.61|54.25|0
1655412300000|2022-06-16 20:45:00|57.78|54.42|58.83|55.47|58.83|55.47|57.78|54.42|0
1655412600000|2022-06-16 20:50:00|58.76|55.4|59.23|55.87|59.38|56.02|58.73|55.37|0
1655412900000|2022-06-16 20:55:00|59.18|55.82|59.1|55.74|59.45|56.09|58.88|55.52|0
1655413200000|2022-06-16 21:00:00|59.01|55.65|59.16|55.8|59.16|55.8|58.94|55.58|0
1655413500000|2022-06-16 21:05:00|59.15|55.79|59.14|55.78|59.19|55.83|59.04|55.68|0
1655413800000|2022-06-16 21:10:00|59.09|55.73|59.18|55.82|59.2|55.84|59.09|55.73|0
1655414100000|2022-06-16 21:15:00|59.1|55.74|59.18|55.82|59.19|55.83|59.09|55.73|0
1655414400000|2022-06-16 21:20:00|59.19|55.83|59.28|55.92|59.32|55.96|59.19|55.83|0
1655414700000|2022-06-16 21:25:00|59.26|55.9|59.3|55.94|59.3|55.94|59.17|55.81|0
1655415000000|2022-06-16 21:30:00|59.29|55.93|59.14|55.78|59.37|56.01|59.13|55.77|0
1655415300000|2022-06-16 21:35:00|59.13|55.77|59.07|55.71|59.13|55.77|59.06|55.7|0
1655415600000|2022-06-16 21:40:00|59.06|55.7|59.2|55.84|59.2|55.84|59.05|55.69|0
1655415900000|2022-06-16 21:45:00|59.17|55.81|58.96|55.6|59.17|55.81|58.96|55.6|0
1655416200000|2022-06-16 21:50:00|58.97|55.61|59.03|55.67|59.13|55.77|58.96|55.6|0
1655416500000|2022-06-16 21:55:00|59.06|55.7|59.18|55.82|59.21|55.85|59.03|55.67|0
1655416800000|2022-06-16 22:00:00|59.33|55.97|60.05|56.69|60.2|56.84|59.33|55.97|0
1655417100000|2022-06-16 22:05:00|60.13|56.77|59.01|55.65|60.3|56.94|59.01|55.65|0
1655417400000|2022-06-16 22:10:00|58.96|55.6|58.83|55.47|59.2|55.84|58.71|55.35|0
1655417700000|2022-06-16 22:15:00|58.86|55.5|58.61|55.25|58.96|55.6|58.51|55.15|0
1655418000000|2022-06-16 22:20:00|58.66|55.3|59.47|56.11|59.6|56.24|58.66|55.3|0
1655418300000|2022-06-16 22:25:00|59.5|56.14|59.95|56.59|59.95|56.59|59.25|55.89|0
1655418600000|2022-06-16 22:30:00|60|56.64|59.74|56.38|60|56.64|59.4|56.04|0
1655418900000|2022-06-16 22:35:00|59.69|56.33|59.84|56.48|59.84|56.48|59.15|55.79|0
1655419200000|2022-06-16 22:40:00|59.89|56.53|59.54|56.18|59.89|56.53|59.44|56.08|0
1655419500000|2022-06-16 22:45:00|59.49|56.13|59.19|55.83|59.49|56.13|59.14|55.78|0
1655419800000|2022-06-16 22:50:00|59.24|55.88|59.24|55.88|59.49|56.13|59.14|55.78|0
1655420100000|2022-06-16 22:55:00|59.19|55.83|58.7|55.34|59.27|55.91|58.7|55.34|0
1655420400000|2022-06-16 23:00:00|58.75|55.39|59.19|55.83|59.24|55.88|58.75|55.39|0
1655420700000|2022-06-16 23:05:00|59.24|55.88|59.14|55.78|59.34|55.98|58.99|55.63|0
1655421000000|2022-06-16 23:10:00|59.11|55.75|58.94|55.58|59.19|55.83|58.79|55.43|0
1655421300000|2022-06-16 23:15:00|58.99|55.63|57.96|54.6|59.04|55.68|57.91|54.55|0
1655421600000|2022-06-16 23:20:00|57.91|54.55|57.28|53.92|57.91|54.55|57.13|53.77|0
1655421900000|2022-06-16 23:25:00|57.32|53.96|57.76|54.4|57.81|54.45|57.32|53.96|0
1655422200000|2022-06-16 23:30:00|57.66|54.3|58.29|54.93|58.49|55.13|57.47|54.11|0
1655422500000|2022-06-16 23:35:00|58.27|54.91|57.95|54.59|58.29|54.93|57.85|54.49|0
1655422800000|2022-06-16 23:40:00|58.12|54.76|58.19|54.83|58.24|54.88|57.85|54.49|0
1655423100000|2022-06-16 23:45:00|58.24|54.88|58.93|55.57|58.98|55.62|58.14|54.78|0
1655423400000|2022-06-16 23:50:00|58.98|55.62|59.08|55.72|59.18|55.82|58.63|55.27|0
1655423700000|2022-06-16 23:55:00|59.12|55.76|58.6|55.24|59.12|55.76|58.48|55.12|0
1655424000000|2022-06-17 00:00:00|58.58|55.22|57.12|53.76|58.68|55.32|56.9|53.54|0
1655424300000|2022-06-17 00:05:00|57.02|53.66|58.5|55.14|58.5|55.14|56.88|53.52|0
1655424600000|2022-06-17 00:10:00|58.65|55.29|59.71|56.35|59.79|56.43|58.63|55.27|0
1655424900000|2022-06-17 00:15:00|59.84|56.48|60.41|57.05|60.62|57.26|59.79|56.43|0
1655425200000|2022-06-17 00:20:00|60.31|56.95|59.59|56.23|60.34|56.98|59.36|56|0
1655425500000|2022-06-17 00:25:00|59.64|56.28|60.01|56.65|60.26|56.9|59.26|55.9|0
1655425800000|2022-06-17 00:30:00|59.98|56.62|58.45|55.09|60.11|56.75|58.42|55.06|0
1655426100000|2022-06-17 00:35:00|58.42|55.06|57.91|54.55|59.11|55.75|57.84|54.48|0
1655426400000|2022-06-17 00:40:00|57.69|54.33|58.13|54.77|58.72|55.36|57.54|54.18|0
1655426700000|2022-06-17 00:45:00|58.18|54.82|58.57|55.21|58.76|55.4|58.13|54.77|0
1655427000000|2022-06-17 00:50:00|58.54|55.18|59.59|56.23|59.79|56.43|58.37|55.01|0
1655427300000|2022-06-17 00:55:00|59.61|56.25|59.88|56.52|59.93|56.57|59.24|55.88|0
1655427600000|2022-06-17 01:00:00|59.83|56.47|59.46|56.1|60.18|56.82|59.36|56|0
1655427900000|2022-06-17 01:05:00|59.48|56.12|60.28|56.92|60.58|57.22|59.48|56.12|0
1655428200000|2022-06-17 01:10:00|60.33|56.97|60.03|56.67|60.38|57.02|59.73|56.37|0
1655428500000|2022-06-17 01:15:00|60.05|56.69|60.13|56.77|60.63|57.27|60.05|56.69|0
1655428800000|2022-06-17 01:20:00|60.15|56.79|60.13|56.77|60.48|57.12|59.73|56.37|0
1655429100000|2022-06-17 01:25:00|60.15|56.79|59.97|56.61|60.33|56.97|59.88|56.52|0
1655429400000|2022-06-17 01:30:00|60|56.64|60.8|57.44|61.08|57.72|59.87|56.51|0
1655429700000|2022-06-17 01:35:00|60.83|57.47|60.49|57.69|61.08|57.74|60.04|57.06|0
1655430000000|2022-06-17 01:40:00|60.44|57.64|61.25|58.45|61.4|58.6|60.39|57.59|0
1655430300000|2022-06-17 01:45:00|61.3|58.5|61.35|58.55|61.5|58.7|61|58.2|0
1655430600000|2022-06-17 01:50:00|61.48|58.68|62.22|59.42|62.43|59.63|60.84|58.04|0
1655430900000|2022-06-17 01:55:00|62.19|59.39|62.24|59.44|62.42|59.62|61.83|59.03|0
1655431200000|2022-06-17 02:00:00|62.22|59.42|61.98|59.18|62.42|59.62|61.75|58.95|0
1655431500000|2022-06-17 02:05:00|62.01|59.21|61.45|58.65|62.11|59.31|61.45|58.65|0
1655431800000|2022-06-17 02:10:00|61.4|58.6|61.98|59.18|61.98|59.18|61.4|58.6|0
1655432100000|2022-06-17 02:15:00|61.91|59.11|61.55|58.75|61.93|59.13|61.39|58.59|0
1655432400000|2022-06-17 02:20:00|61.47|58.67|61.19|58.39|61.47|58.67|61.11|58.31|0
1655432700000|2022-06-17 02:25:00|61.21|58.41|61.29|58.49|61.39|58.59|61.14|58.34|0
1655433000000|2022-06-17 02:30:00|61.34|58.54|61.39|58.59|61.77|58.97|61.21|58.41|0
1655433300000|2022-06-17 02:35:00|61.34|58.54|61.13|58.33|61.34|58.54|61.03|58.23|0
1655433600000|2022-06-17 02:40:00|61.16|58.36|63.32|60.52|63.34|60.54|60.83|58.03|0
1655433900000|2022-06-17 02:45:00|63.21|60.41|62.02|59.22|63.4|60.6|61.74|58.94|0
1655434200000|2022-06-17 02:50:00|62.1|59.3|61.38|58.58|62.1|59.3|61.38|58.58|0
1655434500000|2022-06-17 02:55:00|61.23|58.43|61.18|58.38|61.33|58.53|60.62|57.82|0
1655434800000|2022-06-17 03:00:00|61.28|58.48|61.02|58.22|61.35|58.55|60.49|57.69|0
1655435100000|2022-06-17 03:05:00|61.07|58.27|60.72|57.92|61.4|58.6|60.72|57.92|0
1655435400000|2022-06-17 03:10:00|60.67|57.87|61.94|59.14|61.99|59.19|60.62|57.82|0
1655435700000|2022-06-17 03:15:00|61.96|59.16|62.37|59.57|62.61|59.81|61.96|59.16|0
1655436000000|2022-06-17 03:20:00|62.35|59.55|62.6|59.8|62.81|60.01|62.09|59.29|0
1655436300000|2022-06-17 03:25:00|62.66|59.86|62.47|59.67|63.23|60.43|62.4|59.6|0
1655436600000|2022-06-17 03:30:00|62.6|59.8|62.19|59.39|62.99|60.19|61.83|59.03|0
1655436900000|2022-06-17 03:35:00|62.29|59.49|61.8|59|62.68|59.88|61.44|58.64|0
1655437200000|2022-06-17 03:40:00|61.77|58.97|61.54|58.74|61.8|59|61.29|58.49|0
1655437500000|2022-06-17 03:45:00|61.52|58.72|61.11|58.31|61.52|58.72|60.95|58.15|0
1655437800000|2022-06-17 03:50:00|61.13|58.33|60.85|58.05|61.41|58.61|60.85|58.05|0
1655438100000|2022-06-17 03:55:00|60.88|58.08|60.57|57.77|60.93|58.13|60.47|57.67|0
1655438400000|2022-06-17 04:00:00|60.52|57.72|60.93|58.13|61.13|58.33|60.47|57.67|0
1655438700000|2022-06-17 04:05:00|60.82|58.02|61.46|58.66|61.64|58.84|60.72|57.92|0
1655439000000|2022-06-17 04:10:00|61.48|58.68|61.66|58.86|61.94|59.14|61.43|58.63|0
1655439300000|2022-06-17 04:15:00|61.69|58.89|64.02|61.22|64.08|61.28|61.61|58.81|0
1655439600000|2022-06-17 04:20:00|64|61.2|63.6|60.8|64.24|61.44|63.55|60.75|0
1655439900000|2022-06-17 04:25:00|63.65|60.85|63.55|60.75|63.79|60.99|63.29|60.49|0
1655440200000|2022-06-17 04:30:00|63.5|60.7|63.31|60.51|63.78|60.98|63.18|60.38|0
1655440500000|2022-06-17 04:35:00|63.29|60.49|63.34|60.54|63.73|60.93|63.18|60.38|0
1655440800000|2022-06-17 04:40:00|63.26|60.46|63.39|60.59|63.54|60.74|63.07|60.27|0
1655441100000|2022-06-17 04:45:00|63.36|60.56|63.78|60.98|63.94|61.14|63.23|60.43|0
1655441400000|2022-06-17 04:50:00|63.96|61.16|63.8|61|63.96|61.16|63.51|60.71|0
1655441700000|2022-06-17 04:55:00|63.83|61.03|63.49|60.69|63.96|61.16|63.43|60.63|0
1655442000000|2022-06-17 05:00:00|63.62|60.82|63.38|60.58|63.7|60.9|63.3|60.5|0
1655442300000|2022-06-17 05:05:00|63.43|60.63|63.22|60.42|63.75|60.95|63.12|60.32|0
1655442600000|2022-06-17 05:10:00|63.27|60.47|63.66|60.86|63.85|61.05|63.27|60.47|0
1655442900000|2022-06-17 05:15:00|63.64|60.84|63.38|60.58|63.98|61.18|63.22|60.42|0
1655443200000|2022-06-17 05:20:00|63.32|60.52|63.85|61.05|64.16|61.36|63.27|60.47|0
1655443500000|2022-06-17 05:25:00|63.79|60.99|64.16|61.36|64.21|61.41|63.58|60.78|0
1655443800000|2022-06-17 05:30:00|64.21|61.41|63.76|60.96|64.43|61.63|63.63|60.83|0
1655444100000|2022-06-17 05:35:00|63.79|60.99|64.21|61.41|64.32|61.52|63.74|60.94|0
1655444400000|2022-06-17 05:40:00|64.26|61.46|63.68|60.88|64.42|61.62|63.58|60.78|0
1655444700000|2022-06-17 05:45:00|63.6|60.8|62.95|60.15|63.6|60.8|62.53|59.73|0
1655445000000|2022-06-17 05:50:00|62.9|60.1|62.84|60.04|63|60.2|62.38|59.58|0
1655445300000|2022-06-17 05:55:00|62.9|60.1|62.53|59.73|63.1|60.3|62.53|59.73|0
1655445600000|2022-06-17 06:00:00|62.48|59.68|60.86|58.06|62.58|59.78|60.86|58.06|0
1655445900000|2022-06-17 06:05:00|60.94|58.14|60.3|57.5|60.94|58.14|59.83|57.03|0
1655446200000|2022-06-17 06:10:00|60.28|57.48|59.8|57|60.3|57.5|59.18|56.38|0
1655446500000|2022-06-17 06:15:00|59.83|57.03|60.43|57.63|60.63|57.83|59.83|57.03|0
1655446800000|2022-06-17 06:20:00|60.48|57.68|60.53|57.73|60.78|57.98|60.03|57.23|0
1655447100000|2022-06-17 06:25:00|60.48|57.68|61.39|58.59|61.62|58.82|60.48|57.68|0
1655447400000|2022-06-17 06:30:00|61.49|58.69|60.98|58.18|61.8|59|60.93|58.13|0
1655447700000|2022-06-17 06:35:00|60.96|58.16|61.44|58.64|61.44|58.64|60.83|58.03|0
1655448000000|2022-06-17 06:40:00|61.34|58.54|61.13|58.33|61.44|58.64|60.67|57.87|0
1655448300000|2022-06-17 06:45:00|61.16|58.36|61.61|58.81|62.16|59.36|61.13|58.33|0
1655448600000|2022-06-17 06:50:00|61.56|58.76|60.27|57.47|61.64|58.84|60.14|57.34|0
1655448900000|2022-06-17 06:55:00|60.32|57.52|60.72|57.92|62|59.2|60.22|57.42|0
1655449200000|2022-06-17 07:00:00|60.57|57.77|60.17|57.37|61.69|58.89|60.04|57.24|0
1655449500000|2022-06-17 07:05:00|59.84|57.44|59.81|57.41|60.9|58.5|59.41|57.01|0
1655449800000|2022-06-17 07:10:00|59.71|57.31|59.96|57.56|60.06|57.66|58.91|56.51|0
1655450100000|2022-06-17 07:15:00|59.91|57.51|60.52|58.12|60.67|58.27|59.71|57.31|0
1655450400000|2022-06-17 07:20:00|60.47|58.07|63.01|60.61|63.14|60.74|60.01|57.61|0
1655450700000|2022-06-17 07:25:00|63.09|60.69|62.59|60.19|63.09|60.69|62.23|59.83|0
1655451000000|2022-06-17 07:30:00|62.67|60.27|61.89|59.49|62.67|60.27|61.69|59.29|0
1655451300000|2022-06-17 07:35:00|61.84|59.44|61.45|59.05|62.07|59.67|61.17|58.77|0
1655451600000|2022-06-17 07:40:00|61.53|59.13|61.12|58.72|61.58|59.18|59.9|57.5|0
1655451900000|2022-06-17 07:45:00|61.14|58.74|62.24|59.84|63.18|60.78|60.94|58.54|0
1655452200000|2022-06-17 07:50:00|62.19|59.79|62.03|59.63|62.53|60.13|61.9|59.5|0
1655452500000|2022-06-17 07:55:00|62.19|59.79|62.84|60.44|62.94|60.54|61.85|59.45|0
1655452800000|2022-06-17 08:00:00|62.7|60.3|62.26|59.86|62.76|60.36|61.52|59.12|0
1655453100000|2022-06-17 08:05:00|62.29|59.89|63.41|61.01|63.41|61.01|62.26|59.86|0
1655453400000|2022-06-17 08:10:00|63.46|61.06|63.41|61.01|63.46|61.06|62.62|60.22|0
1655453700000|2022-06-17 08:15:00|63.35|60.95|62.3|59.9|63.88|61.48|61.84|59.44|0
1655454000000|2022-06-17 08:20:00|62.35|59.95|62.91|60.51|62.97|60.57|62.24|59.84|0
1655454300000|2022-06-17 08:25:00|62.96|60.56|63.28|60.88|63.38|60.98|62.68|60.28|0
1655454600000|2022-06-17 08:30:00|63.33|60.93|64.65|62.25|64.76|62.36|63.3|60.9|0
1655454900000|2022-06-17 08:35:00|64.6|62.2|64.17|61.77|64.6|62.2|63.64|61.24|0
1655455200000|2022-06-17 08:40:00|64.14|61.74|63.57|61.17|64.22|61.82|63.27|60.87|0
1655455500000|2022-06-17 08:45:00|63.43|61.03|61.92|59.52|63.46|61.06|61.56|59.16|0
1655455800000|2022-06-17 08:50:00|61.87|59.47|61.11|58.71|61.92|59.52|60.91|58.51|0
1655456100000|2022-06-17 08:55:00|61.04|58.64|61.4|59|61.79|59.39|60.99|58.59|0
1655456400000|2022-06-17 09:00:00|61.37|58.97|62.69|60.29|62.75|60.35|61.16|58.76|0
1655456700000|2022-06-17 09:05:00|62.75|60.35|63.4|61|63.83|61.43|61.76|59.36|0
1655457000000|2022-06-17 09:10:00|63.42|61.02|64.16|61.76|64.27|61.87|63.19|60.79|0
1655457300000|2022-06-17 09:15:00|64.32|61.92|63.6|61.2|64.35|61.95|63.55|61.15|0
1655457600000|2022-06-17 09:20:00|63.58|61.18|62.95|60.55|63.84|61.44|62.69|60.29|0
1655457900000|2022-06-17 09:25:00|62.92|60.52|63.49|61.09|63.84|61.44|62.89|60.49|0
1655458200000|2022-06-17 09:30:00|63.47|61.07|63.1|60.7|63.52|61.12|62.68|60.28|0
1655458500000|2022-06-17 09:35:00|63.02|60.62|62.79|60.39|63.78|61.38|62.68|60.28|0
1655458800000|2022-06-17 09:40:00|62.68|60.28|61.33|58.93|62.76|60.36|61.13|58.73|0
1655459100000|2022-06-17 09:45:00|61.23|58.83|60.82|58.42|61.33|58.93|60.57|58.17|0
1655459400000|2022-06-17 09:50:00|60.92|58.52|62.94|60.54|63.15|60.75|60.92|58.52|0
1655459700000|2022-06-17 09:55:00|63.04|60.64|63.04|60.64|63.28|60.88|62.52|60.12|0
1655460000000|2022-06-17 10:00:00|62.88|60.48|62.99|60.59|63.38|60.98|62.41|60.01|0
1655460300000|2022-06-17 10:05:00|62.83|60.43|62.26|59.86|63.06|60.66|61.92|59.52|0
1655460600000|2022-06-17 10:10:00|62.31|59.91|62.57|60.17|63.19|60.79|62.31|59.91|0
1655460900000|2022-06-17 10:15:00|62.51|60.11|62.98|60.58|63.16|60.76|61.97|59.57|0
1655461200000|2022-06-17 10:20:00|63.01|60.61|63.24|60.84|63.43|61.03|62.51|60.11|0
1655461500000|2022-06-17 10:25:00|63.27|60.87|62.72|60.32|63.27|60.87|62.46|60.06|0
1655461800000|2022-06-17 10:30:00|62.74|60.34|62.59|60.19|63.19|60.79|62.46|60.06|0
1655462100000|2022-06-17 10:35:00|62.56|60.16|63.5|61.1|63.55|61.15|62.25|59.85|0
1655462400000|2022-06-17 10:40:00|63.53|61.13|62.61|60.21|63.76|61.36|62.4|60|0
1655462700000|2022-06-17 10:45:00|62.56|60.16|62.24|59.84|62.56|60.16|61.73|59.33|0
1655463000000|2022-06-17 10:50:00|62.19|59.79|61.88|59.48|62.37|59.97|61.47|59.07|0
1655463300000|2022-06-17 10:55:00|61.9|59.5|62.27|59.87|62.87|60.47|61.9|59.5|0
1655463600000|2022-06-17 11:00:00|62.19|59.79|62.16|59.76|62.5|60.1|61.75|59.35|0
1655463900000|2022-06-17 11:05:00|62.14|59.74|62.81|60.41|62.86|60.46|61.93|59.53|0
1655464200000|2022-06-17 11:10:00|62.76|60.36|62.24|59.84|62.81|60.41|62.08|59.68|0
1655464500000|2022-06-17 11:15:00|62.29|59.89|62.23|59.83|63.12|60.72|62.13|59.73|0
1655464800000|2022-06-17 11:20:00|62.18|59.78|63.28|60.88|63.33|60.93|62.18|59.78|0
1655465100000|2022-06-17 11:25:00|63.17|60.77|64.01|61.61|64.01|61.61|63.01|60.61|0
1655465400000|2022-06-17 11:30:00|64.07|61.67|64.14|61.74|64.49|62.09|63.91|61.51|0
1655465700000|2022-06-17 11:35:00|64.12|61.72|63.53|61.13|64.12|61.72|63.17|60.77|0
1655466000000|2022-06-17 11:40:00|63.59|61.19|62.85|60.45|63.59|61.19|62.75|60.35|0
1655466300000|2022-06-17 11:45:00|62.8|60.4|62.04|59.64|62.8|60.4|62.02|59.62|0
1655466600000|2022-06-17 11:50:00|61.94|59.54|62.01|59.61|62.28|59.88|61.71|59.31|0
1655466900000|2022-06-17 11:55:00|62.11|59.71|62.59|60.19|62.64|60.24|61.71|59.31|0
1655467200000|2022-06-17 12:00:00|62.64|60.24|62.8|60.4|63.01|60.61|61.92|59.52|0
1655467500000|2022-06-17 12:05:00|62.85|60.45|63.01|60.61|63.06|60.66|62.38|59.98|0
1655467800000|2022-06-17 12:10:00|62.95|60.55|63|60.6|63.63|61.23|62.85|60.45|0
1655468100000|2022-06-17 12:15:00|62.95|60.55|63.51|61.11|63.62|61.22|62.61|60.21|0
1655468400000|2022-06-17 12:20:00|63.62|61.22|63.36|60.96|63.78|61.38|63.15|60.75|0
1655468700000|2022-06-17 12:25:00|63.46|61.06|62.99|60.59|63.51|61.11|62.93|60.53|0
1655469000000|2022-06-17 12:30:00|62.93|60.53|62.41|60.01|63.3|60.9|62.31|59.91|0
1655469300000|2022-06-17 12:35:00|62.39|59.99|62.2|59.8|63.09|60.69|62.18|59.78|0
1655469600000|2022-06-17 12:40:00|62.36|59.96|61.71|59.31|62.36|59.96|61.53|59.13|0
1655469900000|2022-06-17 12:45:00|61.69|59.29|60.13|57.73|61.69|59.29|59.39|56.99|0
1655470200000|2022-06-17 12:50:00|60.08|57.68|60.33|57.93|60.63|58.23|59.98|57.58|0
1655470500000|2022-06-17 12:55:00|60.48|58.08|59.97|57.57|60.84|58.44|59.57|57.17|0
1655470800000|2022-06-17 13:00:00|59.92|57.52|59.32|56.92|59.92|57.52|59.02|56.62|0
1655471100000|2022-06-17 13:05:00|59.42|57.02|57.54|55.14|59.47|57.07|57.49|55.09|0
1655471400000|2022-06-17 13:10:00|57.49|55.09|57.1|54.7|57.78|55.38|56.42|54.02|0
1655471700000|2022-06-17 13:15:00|57.05|54.65|58.22|55.82|58.72|56.32|56.68|54.28|0
1655472000000|2022-06-17 13:20:00|58.07|55.67|57.63|55.23|58.17|55.77|57.44|55.04|0
1655472300000|2022-06-17 13:25:00|58.17|55.77|56.54|54.14|58.64|56.24|56.46|54.06|0
1655472600000|2022-06-17 13:30:00|56.51|54.11|60.22|57.82|60.62|58.22|56.51|54.11|0
1655472900000|2022-06-17 13:35:00|60.88|58.48|59.71|57.31|60.88|58.48|59.06|56.66|0
1655473200000|2022-06-17 13:40:00|59.63|57.23|62.42|60.02|62.96|60.56|59.63|57.23|0
1655473500000|2022-06-17 13:45:00|62.31|59.91|61.59|59.19|62.89|60.49|60.67|58.27|0
1655473800000|2022-06-17 13:50:00|61.44|59.04|63.2|60.8|63.57|61.17|61.33|58.93|0
1655474100000|2022-06-17 13:55:00|63.1|60.7|61.95|59.55|63.94|61.54|61.49|59.09|0
1655474400000|2022-06-17 14:00:00|62.21|59.81|60.13|57.73|62.26|59.86|59.3|56.9|0
1655474700000|2022-06-17 14:05:00|60.21|57.81|58.75|56.35|60.46|58.06|58.4|56|0
1655475000000|2022-06-17 14:10:00|58.9|56.5|59.3|56.9|59.95|57.55|58.65|56.25|0
1655475300000|2022-06-17 14:15:00|59.1|56.7|57.19|54.79|59.32|56.92|56.99|54.59|0
1655475600000|2022-06-17 14:20:00|57.33|54.93|55.7|52.82|57.33|54.93|54.7|52.3|0
1655475900000|2022-06-17 14:25:00|55.46|52.58|56.13|53.25|56.39|53.51|55.46|52.58|0
1655476800000|2022-06-17 14:40:00|54.23|51.35|54.93|52.05|55.12|52.24|53.44|50.56|0
1655477100000|2022-06-17 14:45:00|54.81|51.93|53.12|50.24|54.83|51.95|51.9|49.02|0
1655477400000|2022-06-17 14:50:00|52.94|50.06|52.57|49.69|53.53|50.65|52.17|49.29|0
1655477700000|2022-06-17 14:55:00|52.71|49.83|51.93|49.05|54.23|51.35|51.3|48.42|0
1655478000000|2022-06-17 15:00:00|51.66|48.78|53.14|50.26|54.38|51.5|50.41|47.53|0
1655478300000|2022-06-17 15:05:00|52.91|50.03|55.35|52.47|55.45|52.57|52.73|49.85|0
1655478600000|2022-06-17 15:10:00|55.4|52.52|54.12|51.24|55.4|52.52|53.95|51.07|0
1655478900000|2022-06-17 15:15:00|54.07|51.19|56.52|53.64|56.89|54.01|54.07|51.19|0
1655479200000|2022-06-17 15:20:00|56.65|53.77|52.67|49.79|56.79|53.91|52.56|49.68|0
1655479500000|2022-06-17 15:25:00|52.72|49.84|54.76|51.88|55.38|52.5|52.14|49.26|0
1655479800000|2022-06-17 15:30:00|54.81|51.93|54.33|51.45|56.3|53.42|54.24|51.36|0
1655480100000|2022-06-17 15:35:00|54.14|51.26|53.95|51.07|54.43|51.55|52.83|49.95|0
1655480400000|2022-06-17 15:40:00|54|51.12|52.78|49.9|55.09|52.21|52.78|49.9|0
1655480700000|2022-06-17 15:45:00|52.6|49.72|52.92|50.04|53.58|50.7|52.18|49.3|0
1655481000000|2022-06-17 15:50:00|52.78|49.9|51.68|48.8|53.43|50.55|51|48.12|0
1655481300000|2022-06-17 15:55:00|51.72|48.84|51.74|48.86|52.69|49.81|51.18|48.3|0
1655481600000|2022-06-17 16:00:00|51.72|48.84|51.08|48.2|51.72|48.84|50.28|47.4|0
1655481900000|2022-06-17 16:05:00|51.17|48.29|51.58|48.7|52.22|49.34|50.41|47.53|0
1655482200000|2022-06-17 16:10:00|51.49|48.61|53.01|50.13|53.12|50.24|50.99|48.11|0
1655482500000|2022-06-17 16:15:00|53.24|50.36|52.17|49.29|53.82|50.94|51.9|49.02|0
1655482800000|2022-06-17 16:20:00|52.08|49.2|53|50.12|53.19|50.31|51.85|48.97|0
1655483100000|2022-06-17 16:25:00|53.05|50.17|53.31|50.43|53.89|51.01|52.54|49.66|0
1655483400000|2022-06-17 16:30:00|53.42|50.54|53|50.12|53.61|50.73|52.31|49.43|0
1655483700000|2022-06-17 16:35:00|53.05|50.17|53.89|51.01|53.89|51.01|52.08|49.2|0
1655484000000|2022-06-17 16:40:00|53.94|51.06|53.89|51.01|54.15|51.27|52.4|49.52|0
1655484300000|2022-06-17 16:45:00|54.12|51.24|53.88|51|54.58|51.7|53|50.12|0
1655484600000|2022-06-17 16:50:00|53.92|51.04|52.75|49.87|53.92|51.04|51.74|48.86|0
1655484900000|2022-06-17 16:55:00|52.85|49.97|53.66|50.78|54.11|51.23|52.59|49.71|0
1655485200000|2022-06-17 17:00:00|53.68|50.8|55.44|52.56|55.44|52.56|53.17|50.29|0
1655485500000|2022-06-17 17:05:00|55.34|52.46|58.08|55.2|58.38|55.5|55.3|52.42|0
1655485800000|2022-06-17 17:10:00|58.18|55.3|58.93|56.05|59.63|56.75|57.29|54.41|0
1655486100000|2022-06-17 17:15:00|58.8|55.92|57.79|54.91|59.46|56.58|57.5|54.62|0
1655486400000|2022-06-17 17:20:00|57.65|54.77|57.94|55.06|57.94|55.06|56.71|53.83|0
1655486700000|2022-06-17 17:25:00|58.04|55.16|56.22|53.34|58.04|55.16|55.98|53.1|0
1655487000000|2022-06-17 17:30:00|56.27|53.39|56.9|54.02|56.9|54.02|55.35|52.47|0
1655487300000|2022-06-17 17:35:00|56.85|53.97|56.36|53.48|57.34|54.46|55.68|52.8|0
1655487600000|2022-06-17 17:40:00|56.31|53.43|57.05|54.17|57.37|54.49|55.97|53.09|0
1655487900000|2022-06-17 17:45:00|56.9|54.02|55.68|52.8|57.1|54.22|54.34|51.46|0
1655488200000|2022-06-17 17:50:00|55.83|52.95|55.87|52.99|56.36|53.48|55.53|52.65|0
1655488500000|2022-06-17 17:55:00|55.63|52.75|56.21|53.33|57.14|54.26|55.56|52.68|0
1655488800000|2022-06-17 18:00:00|56.5|53.62|56.84|53.96|57.34|54.46|56.02|53.14|0
1655489100000|2022-06-17 18:05:00|56.79|53.91|57.14|54.26|57.34|54.46|56.06|53.18|0
1655489400000|2022-06-17 18:10:00|57.19|54.31|57.1|54.22|57.28|54.4|55.88|53|0
1655489700000|2022-06-17 18:15:00|57.07|54.19|57.39|54.51|58.04|55.16|56.51|53.63|0
1655490000000|2022-06-17 18:20:00|57.49|54.61|57.79|54.91|58.34|55.46|57.44|54.56|0
1655490300000|2022-06-17 18:25:00|57.81|54.93|56.55|53.67|57.94|55.06|56.46|53.58|0
1655490600000|2022-06-17 18:30:00|56.31|53.43|56.06|53.18|56.41|53.53|55.1|52.22|0
1655490900000|2022-06-17 18:35:00|56.16|53.28|57.88|55|57.88|55|55.82|52.94|0
1655491200000|2022-06-17 18:40:00|58.03|55.15|57.44|54.56|58.99|56.11|57.29|54.41|0
1655491500000|2022-06-17 18:45:00|57.31|54.43|56.74|53.86|57.63|54.75|56.7|53.82|0
1655491800000|2022-06-17 18:50:00|56.45|53.57|56.01|53.13|56.89|54.01|55.67|52.79|0
1655492100000|2022-06-17 18:55:00|55.96|53.08|56.01|53.13|56.77|53.89|55.28|52.4|0
1655492400000|2022-06-17 19:00:00|55.96|53.08|56.06|53.18|57.23|54.35|55.72|52.84|0
1655492700000|2022-06-17 19:05:00|56.15|53.27|55.33|52.45|56.4|53.52|55.23|52.35|0
1655493000000|2022-06-17 19:10:00|55.23|52.35|53.06|50.18|55.28|52.4|51.81|48.93|0
1655493300000|2022-06-17 19:15:00|52.88|50|55.08|52.68|55.61|53.02|52.69|49.81|0
1655493600000|2022-06-17 19:20:00|55.13|52.73|57.12|54.72|57.57|55.17|55.08|52.68|0
1655493900000|2022-06-17 19:25:00|57.08|54.68|57.92|55.52|58.47|56.07|57.08|54.68|0
1655494200000|2022-06-17 19:30:00|58.07|55.67|56.78|54.38|58.16|55.76|55.95|53.55|0
1655494500000|2022-06-17 19:35:00|56.93|54.53|58.2|55.8|58.4|56|56.53|54.13|0
1655494800000|2022-06-17 19:40:00|58.35|55.95|56.62|54.22|58.35|55.95|56.37|53.97|0
1655495100000|2022-06-17 19:45:00|56.47|54.07|56.23|53.83|56.81|54.41|55.6|53.2|0
1655495400000|2022-06-17 19:50:00|56.18|53.78|55.79|53.39|56.66|54.26|54.73|52.33|0
1655495700000|2022-06-17 19:55:00|55.74|53.34|54.35|51.95|56.81|54.41|54.35|51.95|0
1655496000000|2022-06-17 20:00:00|54.26|51.86|56.37|53.97|56.37|53.97|54.26|51.86|0
1655496300000|2022-06-17 20:05:00|56.42|54.02|56.22|53.82|56.56|54.16|55.93|53.53|0
1655496600000|2022-06-17 20:10:00|56.15|53.75|55.11|52.71|56.27|53.87|54.68|52.28|0
1655784900000|2022-06-21 04:15:00|62.76|59.96|62.97|60.17|63.05|60.25|62.76|59.96|0
1655785200000|2022-06-21 04:20:00|63.03|60.23|63.18|60.38|63.29|60.49|63.03|60.23|0
1655785500000|2022-06-21 04:25:00|63.21|60.41|63.02|60.22|63.35|60.55|62.97|60.17|0
1655785800000|2022-06-21 04:30:00|63.05|60.25|63.29|60.49|63.29|60.49|63.05|60.25|0
1655786100000|2022-06-21 04:35:00|63.31|60.51|63.02|60.22|63.4|60.6|63.02|60.22|0
1655786400000|2022-06-21 04:40:00|62.99|60.19|63.13|60.33|63.13|60.33|62.91|60.11|0
1655786700000|2022-06-21 04:45:00|63.12|60.32|63.07|60.27|63.18|60.38|63.02|60.22|0
1655787000000|2022-06-21 04:50:00|63.12|60.32|63.28|60.48|63.36|60.56|63.1|60.3|0
1655787300000|2022-06-21 04:55:00|63.31|60.51|63.17|60.37|63.36|60.56|63.12|60.32|0
1655787600000|2022-06-21 05:00:00|63.23|60.43|63.39|60.59|63.55|60.75|63.23|60.43|0
1655787900000|2022-06-21 05:05:00|63.33|60.53|63.28|60.48|63.44|60.64|62.96|60.16|0
1655788200000|2022-06-21 05:10:00|63.33|60.53|63.06|60.26|63.44|60.64|62.93|60.13|0
1655788500000|2022-06-21 05:15:00|63.01|60.21|62.46|59.66|63.28|60.48|62.32|59.52|0
1655788800000|2022-06-21 05:20:00|62.43|59.63|62.4|59.6|62.64|59.84|62.3|59.5|0
1655789100000|2022-06-21 05:25:00|62.46|59.66|62.24|59.44|62.46|59.66|62.03|59.23|0
1655789400000|2022-06-21 05:30:00|62.3|59.5|61.87|59.07|62.4|59.6|61.66|58.86|0
1655789700000|2022-06-21 05:35:00|61.9|59.1|61.45|58.65|61.9|59.1|61.32|58.52|0
1655790000000|2022-06-21 05:40:00|61.5|58.7|61.34|58.54|61.5|58.7|61.11|58.31|0
1655790300000|2022-06-21 05:45:00|61.37|58.57|61.29|58.49|61.39|58.59|61.18|58.38|0
1655790600000|2022-06-21 05:50:00|61.24|58.44|61.6|58.8|61.65|58.85|61.13|58.33|0
1655790900000|2022-06-21 05:55:00|61.55|58.75|61.52|58.72|61.57|58.77|61.05|58.25|0
1655791200000|2022-06-21 06:00:00|61.44|58.64|61.49|58.69|62.23|59.43|61.34|58.54|0
1655791500000|2022-06-21 06:05:00|61.47|58.67|61.41|58.61|61.65|58.85|61.13|58.33|0
1655791800000|2022-06-21 06:10:00|61.44|58.64|60.86|58.06|61.44|58.64|60.81|58.01|0
1655792100000|2022-06-21 06:15:00|60.89|58.09|61.04|58.24|61.36|58.56|60.78|57.98|0
1655792400000|2022-06-21 06:20:00|60.96|58.16|60.65|57.85|61.17|58.37|60.55|57.75|0
1655792700000|2022-06-21 06:25:00|60.7|57.9|60.65|57.85|60.91|58.11|60.34|57.54|0
1655793000000|2022-06-21 06:30:00|60.57|57.77|61.18|58.38|61.73|58.93|60.13|57.33|0
1655793300000|2022-06-21 06:35:00|61.23|58.43|60.6|57.8|61.23|58.43|60.39|57.59|0
1655793600000|2022-06-21 06:40:00|60.55|57.75|60.81|58.01|61.02|58.22|60.45|57.65|0
1655793900000|2022-06-21 06:45:00|60.83|58.03|61.64|58.84|61.64|58.84|60.81|58.01|0
1655794200000|2022-06-21 06:50:00|61.61|58.81|61.8|59|61.85|59.05|61.46|58.66|0
1655794500000|2022-06-21 06:55:00|61.69|58.89|61.48|58.68|61.88|59.08|61.43|58.63|0
1655794800000|2022-06-21 07:00:00|61.27|58.47|61.45|58.65|61.74|58.94|61.27|58.47|0
1655795100000|2022-06-21 07:05:00|61.25|58.85|61.49|59.09|61.7|59.3|61.17|58.77|0
1655795400000|2022-06-21 07:10:00|61.44|59.04|62.52|60.12|62.54|60.14|61.36|58.96|0
1655795700000|2022-06-21 07:15:00|62.54|60.14|61.56|59.16|63.54|61.14|61.51|59.11|0
1655796000000|2022-06-21 07:20:00|61.59|59.19|61.69|59.29|61.8|59.4|61.19|58.79|0
1655796300000|2022-06-21 07:25:00|61.72|59.32|62.49|60.09|62.51|60.11|61.64|59.24|0
1655796600000|2022-06-21 07:30:00|62.54|60.14|63.26|60.86|63.67|61.27|62.54|60.14|0
1655796900000|2022-06-21 07:35:00|63.29|60.89|64.36|61.96|64.36|61.96|63.18|60.78|0
1655797200000|2022-06-21 07:40:00|64.33|61.93|64.3|61.9|64.63|62.23|64.17|61.77|0
1655797500000|2022-06-21 07:45:00|64.38|61.98|64.24|61.84|64.38|61.98|63.89|61.49|0
1655797800000|2022-06-21 07:50:00|64.27|61.87|64.65|62.25|65.09|62.69|64.19|61.79|0
1655798100000|2022-06-21 07:55:00|64.71|62.31|63.66|61.26|64.73|62.33|63.5|61.1|0
1655798400000|2022-06-21 08:00:00|63.5|61.1|64.15|61.75|64.2|61.8|63.33|60.93|0
1655798700000|2022-06-21 08:05:00|64.2|61.8|64.92|62.52|64.92|62.52|64.15|61.75|0
1655799000000|2022-06-21 08:10:00|64.9|62.5|64.59|62.19|65.09|62.69|64.59|62.19|0
1655799300000|2022-06-21 08:15:00|64.54|62.14|64.26|61.86|64.7|62.3|63.86|61.46|0
1655799600000|2022-06-21 08:20:00|64.18|61.78|64.37|61.97|64.37|61.97|63.99|61.59|0
1655799900000|2022-06-21 08:25:00|64.34|61.94|64.21|61.81|64.4|62|63.94|61.54|0
1655800200000|2022-06-21 08:30:00|64.15|61.75|64.12|61.72|64.32|61.92|64.01|61.61|0
1655800500000|2022-06-21 08:35:00|64.21|61.81|63.74|61.34|64.56|62.16|63.61|61.21|0
1655800800000|2022-06-21 08:40:00|63.77|61.37|63.85|61.45|63.93|61.53|63.39|60.99|0
1655801100000|2022-06-21 08:45:00|63.9|61.5|64.04|61.64|64.2|61.8|63.71|61.31|0
1655801400000|2022-06-21 08:50:00|64.12|61.72|64.2|61.8|64.31|61.91|63.79|61.39|0
1655801700000|2022-06-21 08:55:00|64.15|61.75|64.69|62.29|64.69|62.29|64.09|61.69|0
1655802000000|2022-06-21 09:00:00|64.66|62.26|64.82|62.42|65.07|62.67|64.55|62.15|0
1655802300000|2022-06-21 09:05:00|64.8|62.4|64.91|62.51|64.91|62.51|64.63|62.23|0
1655802600000|2022-06-21 09:10:00|64.85|62.45|64.41|62.01|64.91|62.51|64.3|61.9|0
1655802900000|2022-06-21 09:15:00|64.47|62.07|64.52|62.12|64.66|62.26|64.22|61.82|0
1655803200000|2022-06-21 09:20:00|64.46|62.06|64.3|61.9|64.68|62.28|64.22|61.82|0
1655803500000|2022-06-21 09:25:00|64.41|62.01|64.41|62.01|64.6|62.2|64.32|61.92|0
1655803800000|2022-06-21 09:30:00|64.46|62.06|64.38|61.98|64.52|62.12|64.16|61.76|0
1655804100000|2022-06-21 09:35:00|64.41|62.01|64.65|62.25|64.84|62.44|64.35|61.95|0
1655804400000|2022-06-21 09:40:00|64.62|62.22|64.46|62.06|64.62|62.22|64.35|61.95|0
1655804700000|2022-06-21 09:45:00|64.51|62.11|64.13|61.73|64.51|62.11|64.13|61.73|0
1655805000000|2022-06-21 09:50:00|64.07|61.67|63.5|61.1|64.29|61.89|63.42|61.02|0
1655805300000|2022-06-21 09:55:00|63.48|61.08|63.08|60.68|63.58|61.18|62.87|60.47|0
1655805600000|2022-06-21 10:00:00|63.03|60.63|62.68|60.28|63.19|60.79|62.68|60.28|0
1655805900000|2022-06-21 10:05:00|62.7|60.3|63.51|61.11|63.51|61.11|62.62|60.22|0
1655806200000|2022-06-21 10:10:00|63.46|61.06|62.92|60.52|63.46|61.06|62.54|60.14|0
1655806500000|2022-06-21 10:15:00|62.89|60.49|63.62|61.22|63.67|61.27|62.89|60.49|0
1655806800000|2022-06-21 10:20:00|63.7|61.3|63.48|61.08|63.78|61.38|63.34|60.94|0
1655807100000|2022-06-21 10:25:00|63.45|61.05|63.42|61.02|63.53|61.13|63.13|60.73|0
1655807400000|2022-06-21 10:30:00|63.45|61.05|63.83|61.43|63.94|61.54|63.4|61|0
1655807700000|2022-06-21 10:35:00|63.77|61.37|63.45|61.05|63.88|61.48|63.12|60.72|0
1655808000000|2022-06-21 10:40:00|63.47|61.07|63.74|61.34|63.8|61.4|63.34|60.94|0
1655808300000|2022-06-21 10:45:00|63.66|61.26|63.66|61.26|63.82|61.42|63.5|61.1|0
1655808600000|2022-06-21 10:50:00|63.61|61.21|63.77|61.37|63.82|61.42|63.5|61.1|0
1655808900000|2022-06-21 10:55:00|63.71|61.31|64.13|61.73|64.24|61.84|63.23|60.83|0
1655809200000|2022-06-21 11:00:00|63.94|61.54|63.86|61.46|64.1|61.7|63.83|61.43|0
1655809500000|2022-06-21 11:05:00|63.83|61.43|62.86|60.46|63.86|61.46|62.86|60.46|0
1655809800000|2022-06-21 11:10:00|62.91|60.51|63.07|60.67|63.13|60.73|62.81|60.41|0
1655810100000|2022-06-21 11:15:00|63.05|60.65|63.15|60.75|63.21|60.81|62.75|60.35|0
1655810400000|2022-06-21 11:20:00|63.18|60.78|62.79|60.39|63.23|60.83|62.36|59.96|0
1655810700000|2022-06-21 11:25:00|62.82|60.42|63.33|60.93|63.35|60.95|62.68|60.28|0
1655811000000|2022-06-21 11:30:00|63.27|60.87|62.92|60.52|63.43|61.03|62.89|60.49|0
1655811300000|2022-06-21 11:35:00|62.89|60.49|63.05|60.65|63.11|60.71|62.79|60.39|0
1655811600000|2022-06-21 11:40:00|63.03|60.63|63|60.6|63.19|60.79|62.78|60.38|0
1655811900000|2022-06-21 11:45:00|62.94|60.54|62.17|59.77|63|60.6|62.14|59.74|0
1655812200000|2022-06-21 11:50:00|62.2|59.8|60.82|58.42|62.25|59.85|60.64|58.24|0
1655812500000|2022-06-21 11:55:00|60.88|58.48|61.23|58.83|61.66|59.26|60.85|58.45|0
1655812800000|2022-06-21 12:00:00|61.18|58.78|60.97|58.57|61.23|58.83|60.86|58.46|0
1655813100000|2022-06-21 12:05:00|61.07|58.67|60.36|57.96|61.1|58.7|60.29|57.89|0
1655813400000|2022-06-21 12:10:00|60.5|58.1|61.54|59.14|61.54|59.14|60.5|58.1|0
1655813700000|2022-06-21 12:15:00|61.65|59.25|61.78|59.38|61.91|59.51|61.54|59.14|0
1655814000000|2022-06-21 12:20:00|61.75|59.35|61.91|59.51|62.23|59.83|61.64|59.24|0
1655814300000|2022-06-21 12:25:00|61.96|59.56|61.91|59.51|62.28|59.88|61.86|59.46|0
1655814600000|2022-06-21 12:30:00|61.85|59.45|62.38|59.98|62.6|60.2|61.64|59.24|0
1655814900000|2022-06-21 12:35:00|62.44|60.04|61.96|59.56|62.62|60.22|61.9|59.5|0
1655815200000|2022-06-21 12:40:00|62.01|59.61|61.9|59.5|62.28|59.88|61.8|59.4|0
1655815500000|2022-06-21 12:45:00|61.88|59.48|61.85|59.45|62.06|59.66|61.72|59.32|0
1655815800000|2022-06-21 12:50:00|61.8|59.4|61.74|59.34|62.01|59.61|61.42|59.02|0
1655816100000|2022-06-21 12:55:00|61.69|59.29|60.85|58.45|61.69|59.29|60.79|58.39|0
1655816400000|2022-06-21 13:00:00|60.79|58.39|61.58|59.18|61.63|59.23|60.71|58.31|0
1655816700000|2022-06-21 13:05:00|61.63|59.23|62.11|59.71|62.21|59.81|61.37|58.97|0
1655817000000|2022-06-21 13:10:00|62.05|59.65|62.21|59.81|62.21|59.81|61.74|59.34|0
1655817300000|2022-06-21 13:15:00|62.16|59.76|61.95|59.55|62.32|59.92|61.73|59.33|0
1655817600000|2022-06-21 13:20:00|61.89|59.49|62.42|60.02|62.48|60.08|61.68|59.28|0
1655817900000|2022-06-21 13:25:00|62.37|59.97|62.53|60.13|62.53|60.13|61.84|59.44|0
1655818200000|2022-06-21 13:30:00|62.77|60.37|63.65|61.25|63.93|61.53|62.63|60.23|0
1655818500000|2022-06-21 13:35:00|63.76|61.36|65.92|63.52|66.01|63.61|63.6|61.2|0
1655818800000|2022-06-21 13:40:00|66.06|63.66|67.07|64.67|67.52|65.12|65.95|63.55|0
1655819100000|2022-06-21 13:45:00|67.13|64.73|65.71|63.31|67.23|64.83|64.94|62.54|0
1655819400000|2022-06-21 13:50:00|65.77|63.37|66.38|63.98|66.55|64.15|65.21|62.81|0
1655819700000|2022-06-21 13:55:00|66.21|63.81|68.47|66.07|68.64|66.24|66.21|63.81|0
1655820000000|2022-06-21 14:00:00|68.61|66.21|69.04|66.64|69.1|66.7|67.61|65.21|0
1655820300000|2022-06-21 14:05:00|68.98|66.58|68.89|66.49|69.53|67.13|68.35|65.95|0
1655820600000|2022-06-21 14:10:00|68.95|66.55|69.75|67.35|70.1|67.7|68.72|66.32|0
1655820900000|2022-06-21 14:15:00|69.93|67.53|69.41|67.01|70.04|67.64|68.72|66.32|0
1655821200000|2022-06-21 14:20:00|69.35|66.95|70.8|68.4|71.03|68.63|68.83|66.43|0
1655821500000|2022-06-21 14:25:00|70.74|68.34|70.04|67.64|70.91|68.51|69.4|67|0
1655821800000|2022-06-21 14:30:00|70.27|67.87|70.33|67.93|71.79|69.39|69.81|67.41|0
1655822100000|2022-06-21 14:35:00|70.39|67.99|70.97|68.57|70.97|68.57|69.75|67.35|0
1655822400000|2022-06-21 14:40:00|71.03|68.63|70.79|68.39|71.38|68.98|70.62|68.22|0
1655822700000|2022-06-21 14:45:00|70.91|68.51|71.61|69.21|72.02|69.62|70.5|68.1|0
1655823000000|2022-06-21 14:50:00|72.27|69.87|72.75|70.35|72.87|70.47|72.21|69.81|0
1655823300000|2022-06-21 14:55:00|72.69|70.29|74.11|71.71|74.17|71.77|72.51|70.11|0
1655823600000|2022-06-21 15:00:00|74.05|71.65|74.35|71.95|74.47|72.07|73.51|71.11|0
1655823900000|2022-06-21 15:05:00|74.23|71.83|73.75|71.35|74.23|71.83|73.39|70.99|0
1655824200000|2022-06-21 15:10:00|73.81|71.41|72.5|70.1|73.87|71.47|72.32|69.92|0
1655824500000|2022-06-21 15:15:00|72.38|69.98|72.79|70.39|73.53|71.13|72.26|69.86|0
1655824800000|2022-06-21 15:20:00|72.91|70.51|71.9|69.5|73.26|70.86|71.67|69.27|0
1655825100000|2022-06-21 15:25:00|71.96|69.56|71.9|69.5|72.43|70.03|71.73|69.33|0
1655825400000|2022-06-21 15:30:00|71.96|69.56|70.92|68.52|72.52|70.12|70.8|68.4|0
1655825700000|2022-06-21 15:35:00|70.98|68.58|69.81|67.41|71.74|69.34|69.7|67.3|0
1655826000000|2022-06-21 15:40:00|69.75|67.35|69.87|67.47|70.51|68.11|69.35|66.95|0
1655826300000|2022-06-21 15:45:00|69.93|67.53|71.13|68.73|71.13|68.73|68.89|66.49|0
1655826600000|2022-06-21 15:50:00|71.25|68.85|69.92|67.52|71.43|69.03|69.92|67.52|0
1655826900000|2022-06-21 15:55:00|69.97|67.57|69.63|67.23|70.72|68.32|69.57|67.17|0
1655827200000|2022-06-21 16:00:00|69.57|67.17|70.57|68.17|71.56|69.16|69.54|67.14|0
1655827500000|2022-06-21 16:05:00|70.45|68.05|70.05|67.65|70.97|68.57|69.88|67.48|0
1655827800000|2022-06-21 16:10:00|70.1|67.7|70.56|68.16|70.68|68.28|69.65|67.25|0
1655828100000|2022-06-21 16:15:00|70.62|68.22|71.32|68.92|71.32|68.92|70.28|67.88|0
1655828400000|2022-06-21 16:20:00|71.26|68.86|71.37|68.97|71.55|69.15|70.62|68.22|0
1655828700000|2022-06-21 16:25:00|71.49|69.09|71.49|69.09|72.02|69.62|71.14|68.74|0
1655829000000|2022-06-21 16:30:00|71.55|69.15|71.78|69.38|72.02|69.62|71.14|68.74|0
1655829300000|2022-06-21 16:35:00|71.72|69.32|72.42|70.02|72.72|70.32|71.72|69.32|0
1655829600000|2022-06-21 16:40:00|72.37|69.97|72.6|70.2|72.72|70.32|71.72|69.32|0
1655829900000|2022-06-21 16:45:00|72.57|70.17|72.36|69.96|72.72|70.32|71.89|69.49|0
1655830200000|2022-06-21 16:50:00|72.54|70.14|71.73|69.33|72.66|70.26|71.2|68.8|0
1655830500000|2022-06-21 16:55:00|71.67|69.27|72.2|69.8|72.32|69.92|71.49|69.09|0
1655830800000|2022-06-21 17:00:00|72.32|69.92|72.02|69.62|72.44|70.04|71.67|69.27|0
1655831100000|2022-06-21 17:05:00|72.05|69.65|72.02|69.62|72.14|69.74|71.08|68.68|0
1655831400000|2022-06-21 17:10:00|72.08|69.68|72.79|70.39|73.08|70.68|71.78|69.38|0
1655831700000|2022-06-21 17:15:00|72.85|70.45|72.25|69.85|72.85|70.45|71.96|69.56|0
1655832000000|2022-06-21 17:20:00|72.31|69.91|71.96|69.56|72.43|70.03|71.43|69.03|0
1655832300000|2022-06-21 17:25:00|71.9|69.5|71.43|69.03|72.19|69.79|71.37|68.97|0
1655832600000|2022-06-21 17:30:00|71.37|68.97|72.31|69.91|72.48|70.08|71.37|68.97|0
1655832900000|2022-06-21 17:35:00|72.37|69.97|71.42|69.02|72.37|69.97|71.36|68.96|0
1655833200000|2022-06-21 17:40:00|71.36|68.96|71.25|68.85|71.36|68.96|70.2|67.8|0
1655833500000|2022-06-21 17:45:00|71.37|68.97|71.19|68.79|71.37|68.97|70.61|68.21|0
1655833800000|2022-06-21 17:50:00|71.25|68.85|70.49|68.09|71.36|68.96|70.49|68.09|0
1655834100000|2022-06-21 17:55:00|70.43|68.03|70.08|67.68|70.55|68.15|69.85|67.45|0
1655834400000|2022-06-21 18:00:00|70.14|67.74|69.85|67.45|70.2|67.8|69.44|67.04|0
1655834700000|2022-06-21 18:05:00|69.79|67.39|70.6|68.2|70.77|68.37|69.67|67.27|0
1655835000000|2022-06-21 18:10:00|70.66|68.26|70.25|67.85|71.36|68.96|70.19|67.79|0
1655835300000|2022-06-21 18:15:00|70.31|67.91|70.71|68.31|71.24|68.84|70.13|67.73|0
1655835600000|2022-06-21 18:20:00|70.65|68.25|70.42|68.02|71.18|68.78|70.13|67.73|0
1655835900000|2022-06-21 18:25:00|70.48|68.08|71.06|68.66|71.23|68.83|70.36|67.96|0
1655836200000|2022-06-21 18:30:00|71.12|68.72|71.53|69.13|71.53|69.13|70.71|68.31|0
1655836500000|2022-06-21 18:35:00|71.47|69.07|70.07|67.67|71.64|69.24|69.78|67.38|0
1655836800000|2022-06-21 18:40:00|70.12|67.72|72.28|69.88|72.57|70.17|69.84|67.44|0
1655837100000|2022-06-21 18:45:00|72.22|69.82|71.63|69.23|72.4|70|71.51|69.11|0
1655837400000|2022-06-21 18:50:00|71.57|69.17|73.58|71.18|73.7|71.3|71.57|69.17|0
1655837700000|2022-06-21 18:55:00|73.67|71.27|73.82|71.42|74|71.6|73.34|70.94|0
1655838000000|2022-06-21 19:00:00|73.88|71.48|74.3|71.9|74.66|72.26|73.52|71.12|0
1655838300000|2022-06-21 19:05:00|74.36|71.96|73.53|71.13|75.15|72.75|73.44|71.04|0
1655838600000|2022-06-21 19:10:00|73.62|71.22|74.03|71.63|74.58|72.18|73.38|70.98|0
1655838900000|2022-06-21 19:15:00|74.09|71.69|73.37|70.97|74.21|71.81|73.25|70.85|0
1655839200000|2022-06-21 19:20:00|73.31|70.91|73.73|71.33|74.15|71.75|73.07|70.67|0
1655839500000|2022-06-21 19:25:00|73.61|71.21|71.96|69.56|73.73|71.33|71.37|68.97|0
1655839800000|2022-06-21 19:30:00|72.2|69.8|72.2|69.8|72.44|70.04|71.49|69.09|0
1655840100000|2022-06-21 19:35:00|72.05|69.65|71.95|69.55|72.48|70.08|70.9|68.5|0
1655840400000|2022-06-21 19:40:00|72.01|69.61|72|69.6|72.24|69.84|71.36|68.96|0
1655840700000|2022-06-21 19:45:00|72.06|69.66|71.94|69.54|72.18|69.78|71.59|69.19|0
1655841000000|2022-06-21 19:50:00|72.89|70.49|72|69.6|72.95|70.55|71.59|69.19|0
1655841300000|2022-06-21 19:55:00|71.82|69.42|70.65|68.25|71.82|69.42|69.67|67.27|0
1655841600000|2022-06-21 20:00:00|70.54|68.14|71.42|69.02|71.77|69.37|68.95|66.55|0
1655841900000|2022-06-21 20:05:00|71.48|69.08|71.53|69.13|72.06|69.66|71.36|68.96|0
1655842200000|2022-06-21 20:10:00|71.65|69.25|71.77|69.37|72.12|69.72|71.36|68.96|0
1655842500000|2022-06-21 20:15:00|72.26|69.46|72.26|69.46|72.38|69.58|72.14|69.34|0
1655842800000|2022-06-21 20:20:00|72.23|69.43|72.61|69.81|72.79|69.99|72.23|69.43|0
1655843100000|2022-06-21 20:25:00|72.55|69.75|72.55|69.75|72.61|69.81|72.43|69.63|0
1655843400000|2022-06-21 20:30:00|72.49|69.69|72.72|69.92|72.78|69.98|72.43|69.63|0
1655843700000|2022-06-21 20:35:00|72.66|69.86|72.72|69.92|72.96|70.16|72.66|69.86|0
1655844000000|2022-06-21 20:40:00|72.66|69.86|72.66|69.86|72.72|69.92|72.49|69.69|0
1655844300000|2022-06-21 20:45:00|72.72|69.92|72.78|69.98|72.84|70.04|72.63|69.83|0
1655844600000|2022-06-21 20:50:00|72.84|70.04|72.72|69.92|72.9|70.1|72.66|69.86|0
1655844900000|2022-06-21 20:55:00|72.6|69.8|72.51|69.71|72.69|69.89|72.36|69.56|0
1655845200000|2022-06-21 21:00:00|72.43|69.63|72.39|69.59|72.44|69.64|72.37|69.57|0
1655845500000|2022-06-21 21:05:00|72.4|69.6|72.36|69.56|72.4|69.6|72.33|69.53|0
1655845800000|2022-06-21 21:10:00|72.34|69.54|72.31|69.51|72.36|69.56|72.29|69.49|0
1655846100000|2022-06-21 21:15:00|72.33|69.53|72.51|69.71|72.65|69.85|72.33|69.53|0
1655846400000|2022-06-21 21:20:00|72.54|69.74|72.27|69.47|72.58|69.78|72.2|69.4|0
1655846700000|2022-06-21 21:25:00|72.26|69.46|72.37|69.57|72.38|69.58|72.26|69.46|0
1655847000000|2022-06-21 21:30:00|72.34|69.54|72.23|69.43|72.49|69.69|72.17|69.37|0
1655847300000|2022-06-21 21:35:00|72.22|69.42|72.21|69.41|72.24|69.44|72.19|69.39|0
1655847600000|2022-06-21 21:40:00|72.22|69.42|72.24|69.44|72.26|69.46|72.2|69.4|0
1655847900000|2022-06-21 21:45:00|72.25|69.45|72.39|69.59|72.4|69.6|72.25|69.45|0
1655848200000|2022-06-21 21:50:00|72.45|69.65|72.41|69.61|72.45|69.65|72.37|69.57|0
1655848500000|2022-06-21 21:55:00|72.42|69.62|72.25|69.45|72.42|69.62|72.06|69.26|0
1655848800000|2022-06-21 22:00:00|71.96|69.16|70.77|67.97|72.02|69.22|70.77|67.97|0
1655849100000|2022-06-21 22:05:00|70.88|68.08|71.05|68.25|71.23|68.43|70.53|67.73|0
1655849400000|2022-06-21 22:10:00|71.11|68.31|71.17|68.37|71.17|68.37|70.82|68.02|0
1655849700000|2022-06-21 22:15:00|71.11|68.31|70.99|68.19|71.14|68.34|70.82|68.02|0
1655850000000|2022-06-21 22:20:00|70.93|68.13|71.46|68.66|71.51|68.71|70.76|67.96|0
1655850300000|2022-06-21 22:25:00|71.51|68.71|71.31|68.51|71.51|68.71|71.22|68.42|0
1655850600000|2022-06-21 22:30:00|71.34|68.54|71.1|68.3|71.34|68.54|70.93|68.13|0
1655850900000|2022-06-21 22:35:00|71.25|68.45|70.81|68.01|71.25|68.45|70.67|67.87|0
1655851200000|2022-06-21 22:40:00|70.75|67.95|71.27|68.47|71.27|68.47|70.75|67.95|0
1655851500000|2022-06-21 22:45:00|71.22|68.42|71.16|68.36|71.45|68.65|71.16|68.36|0
1655851800000|2022-06-21 22:50:00|71.21|68.41|71.96|69.16|72.08|69.28|71.13|68.33|0
1655852100000|2022-06-21 22:55:00|71.99|69.19|72.37|69.57|72.37|69.57|71.87|69.07|0
1655852400000|2022-06-21 23:00:00|72.34|69.54|71.96|69.16|72.37|69.57|71.72|68.92|0
1655852700000|2022-06-21 23:05:00|71.9|69.1|71.61|68.81|72.02|69.22|71.61|68.81|0
1655853000000|2022-06-21 23:10:00|71.55|68.75|71.43|68.63|71.66|68.86|71.37|68.57|0
1655853300000|2022-06-21 23:15:00|71.49|68.69|71.08|68.28|71.49|68.69|71.02|68.22|0
1655853600000|2022-06-21 23:20:00|71.02|68.22|71.25|68.45|71.25|68.45|70.96|68.16|0
1655853900000|2022-06-21 23:25:00|71.22|68.42|71.14|68.34|71.43|68.63|71.14|68.34|0
1655854200000|2022-06-21 23:30:00|71.22|68.42|71.83|69.03|71.83|69.03|71.16|68.36|0
1655854500000|2022-06-21 23:35:00|71.86|69.06|71.77|68.97|71.86|69.06|71.54|68.74|0
1655854800000|2022-06-21 23:40:00|71.83|69.03|71.45|68.65|71.83|69.03|71.3|68.5|0
1655855100000|2022-06-21 23:45:00|71.48|68.68|71.83|69.03|71.88|69.08|71.36|68.56|0
1655855400000|2022-06-21 23:50:00|71.88|69.08|72.06|69.26|72.18|69.38|71.83|69.03|0
1655855700000|2022-06-21 23:55:00|72.12|69.32|72.11|69.31|72.17|69.37|72|69.2|0
1655856000000|2022-06-22 00:00:00|72.14|69.34|71.36|68.56|72.23|69.43|71.3|68.5|0
1655856300000|2022-06-22 00:05:00|71.33|68.53|70.34|67.54|71.41|68.61|70.2|67.4|0
1655856600000|2022-06-22 00:10:00|70.37|67.57|69.8|67|70.43|67.63|69.51|66.71|0
1655856900000|2022-06-22 00:15:00|69.85|67.05|70.08|67.28|70.31|67.51|69.63|66.83|0
1655857200000|2022-06-22 00:20:00|70.17|67.37|69.68|66.88|70.6|67.8|69.68|66.88|0
1655857500000|2022-06-22 00:25:00|69.74|66.94|70.19|67.39|70.48|67.68|69.71|66.91|0
1655857800000|2022-06-22 00:30:00|70.25|67.45|69.51|66.71|70.42|67.62|69.48|66.68|0
1655858100000|2022-06-22 00:35:00|69.56|66.76|69.56|66.76|70.05|67.25|69.53|66.73|0
1655858400000|2022-06-22 00:40:00|69.62|66.82|69.79|66.99|69.79|66.99|69.5|66.7|0
1655858700000|2022-06-22 00:45:00|69.76|66.96|69.27|66.47|69.79|66.99|69.22|66.42|0
1655859000000|2022-06-22 00:50:00|69.22|66.42|69.21|66.41|69.39|66.59|68.93|66.13|0
1655859300000|2022-06-22 00:55:00|69.24|66.44|69.47|66.67|69.56|66.76|69.16|66.36|0
1655859600000|2022-06-22 01:00:00|69.5|66.7|69.21|66.41|69.52|66.72|69.04|66.24|0
1655859900000|2022-06-22 01:05:00|69.27|66.47|69.72|66.92|69.75|66.95|69.27|66.47|0
1655860200000|2022-06-22 01:10:00|69.69|66.89|69.72|66.92|69.98|67.18|69.55|66.75|0
1655860500000|2022-06-22 01:15:00|69.75|66.95|69.86|67.06|70.01|67.21|69.61|66.81|0
1655860800000|2022-06-22 01:20:00|69.92|67.12|69.63|66.83|70.12|67.32|69.63|66.83|0
1655861100000|2022-06-22 01:25:00|69.6|66.8|69.66|66.86|69.95|67.15|69.6|66.8|0
1655861400000|2022-06-22 01:30:00|69.6|66.8|69.23|66.43|69.83|67.03|69.09|66.29|0
1655861700000|2022-06-22 01:35:00|69.26|66.46|68.3|65.5|69.37|66.57|68.18|65.38|0
1655862000000|2022-06-22 01:40:00|68.24|65.44|67.68|64.88|68.46|65.66|67.62|64.82|0
1655862300000|2022-06-22 01:45:00|67.62|64.82|68.12|65.32|68.21|65.41|67.45|64.65|0
1655862600000|2022-06-22 01:50:00|68.04|65.24|67.9|65.1|68.29|65.49|67.68|64.88|0
1655862900000|2022-06-22 01:55:00|67.84|65.04|68.12|65.32|68.18|65.38|67.56|64.76|0
1655863200000|2022-06-22 02:00:00|68.09|65.29|68.46|65.66|68.51|65.71|68.09|65.29|0
1655863500000|2022-06-22 02:05:00|68.43|65.63|68.14|65.34|68.51|65.71|67.95|65.15|0
1655863800000|2022-06-22 02:10:00|68.17|65.37|68.23|65.43|68.57|65.77|68.06|65.26|0
1655864100000|2022-06-22 02:15:00|68.17|65.37|67.47|64.67|68.2|65.4|67.44|64.64|0
1655864400000|2022-06-22 02:20:00|67.5|64.7|67.22|64.42|67.67|64.87|67|64.2|0
1655864700000|2022-06-22 02:25:00|67.25|64.45|67.24|64.44|67.33|64.53|67|64.2|0
1655865000000|2022-06-22 02:30:00|67.22|64.42|67.33|64.53|67.33|64.53|67.16|64.36|0
1655865300000|2022-06-22 02:35:00|67.27|64.47|67.27|64.47|67.77|64.97|67.16|64.36|0
1655865600000|2022-06-22 02:40:00|67.21|64.41|66.49|63.69|67.44|64.64|66.44|63.64|0
1655865900000|2022-06-22 02:45:00|66.44|63.64|65.72|62.92|66.44|63.64|65.72|62.92|0
1655866200000|2022-06-22 02:50:00|65.78|62.98|65.78|62.98|65.94|63.14|65.45|62.65|0
1655866500000|2022-06-22 02:55:00|65.72|62.92|65.01|62.21|65.83|63.03|65.01|62.21|0
1655866800000|2022-06-22 03:00:00|64.96|62.16|64.98|62.18|65.5|62.7|64.9|62.1|0
1655867100000|2022-06-22 03:05:00|65.01|62.21|64.63|61.83|65.25|62.45|64.63|61.83|0
1655867400000|2022-06-22 03:10:00|64.68|61.88|64.79|61.99|64.79|61.99|64.25|61.45|0
1655867700000|2022-06-22 03:15:00|64.76|61.96|64.9|62.1|64.95|62.15|64.57|61.77|0
1655868000000|2022-06-22 03:20:00|64.84|62.04|64.79|61.99|65.17|62.37|64.79|61.99|0
1655868300000|2022-06-22 03:25:00|64.84|62.04|65.17|62.37|65.33|62.53|64.84|62.04|0
1655868600000|2022-06-22 03:30:00|65.11|62.31|64.57|61.77|65.11|62.31|64.3|61.5|0
1655868900000|2022-06-22 03:35:00|64.54|61.74|64.03|61.23|64.57|61.77|63.95|61.15|0
1655869200000|2022-06-22 03:40:00|64.11|61.31|64.43|61.63|64.51|61.71|63.97|61.17|0
1655869500000|2022-06-22 03:45:00|64.4|61.6|64.73|61.93|64.89|62.09|64.35|61.55|0
1655869800000|2022-06-22 03:50:00|64.75|61.95|64.86|62.06|65.24|62.44|64.73|61.93|0
1655870100000|2022-06-22 03:55:00|64.83|62.03|64.83|62.03|64.94|62.14|64.67|61.87|0
1655870400000|2022-06-22 04:00:00|64.8|62|64.61|61.81|64.83|62.03|64.61|61.81|0
1655870700000|2022-06-22 04:05:00|64.56|61.76|64.75|61.95|64.88|62.08|64.56|61.76|0
1655871000000|2022-06-22 04:10:00|64.77|61.97|65.93|63.13|65.93|63.13|61.72|58.92|0
1655871300000|2022-06-22 04:15:00|65.9|63.1|65.96|63.16|66.07|63.27|65.79|62.99|0
1655871600000|2022-06-22 04:20:00|65.98|63.18|66.12|63.32|66.31|63.51|65.79|62.99|0
1655871900000|2022-06-22 04:25:00|66.14|63.34|66.01|63.21|66.28|63.48|65.93|63.13|0
1655872200000|2022-06-22 04:30:00|65.98|63.18|66.33|63.53|66.39|63.59|65.95|63.15|0
1655872500000|2022-06-22 04:35:00|66.36|63.56|66.33|63.53|66.39|63.59|66.17|63.37|0
1655872800000|2022-06-22 04:40:00|66.3|63.5|66.44|63.64|66.5|63.7|66.3|63.5|0
1655873100000|2022-06-22 04:45:00|66.47|63.67|65.17|62.37|66.55|63.75|64.9|62.1|0
1655873400000|2022-06-22 04:50:00|65.25|62.45|66.49|63.69|66.82|64.02|65.25|62.45|0
1655873700000|2022-06-22 04:55:00|66.55|63.75|66.71|63.91|66.74|63.94|66.52|63.72|0
1655874000000|2022-06-22 05:00:00|66.74|63.94|67.18|64.38|67.37|64.57|66.57|63.77|0
1655874300000|2022-06-22 05:05:00|67.09|64.29|66.98|64.18|67.32|64.52|66.76|63.96|0
1655874600000|2022-06-22 05:10:00|67.04|64.24|66.1|63.3|67.15|64.35|66.05|63.25|0
1655874900000|2022-06-22 05:15:00|66.16|63.36|66.46|63.66|66.48|63.68|66.13|63.33|0
1655875200000|2022-06-22 05:20:00|66.43|63.63|66.76|63.96|66.87|64.07|66.26|63.46|0
1655875500000|2022-06-22 05:25:00|66.65|63.85|66.54|63.74|66.65|63.85|66.4|63.6|0
1655875800000|2022-06-22 05:30:00|66.51|63.71|66.31|63.51|66.54|63.74|66.26|63.46|0
1655876100000|2022-06-22 05:35:00|66.26|63.46|65.77|62.97|66.26|63.46|65.66|62.86|0
1655876400000|2022-06-22 05:40:00|65.82|63.02|65.33|62.53|65.9|63.1|65.28|62.48|0
1655876700000|2022-06-22 05:45:00|65.39|62.59|65.44|62.64|65.49|62.69|65.17|62.37|0
1655877000000|2022-06-22 05:50:00|65.41|62.61|64.31|61.51|65.44|62.64|64.09|61.29|0
1655877300000|2022-06-22 05:55:00|64.2|61.4|64.14|61.34|64.54|61.74|63.88|61.08|0
1655877600000|2022-06-22 06:00:00|64.2|61.4|64.46|61.66|65.06|62.26|64.09|61.29|0
1655877900000|2022-06-22 06:05:00|64.41|61.61|64.46|61.66|65|62.2|64.35|61.55|0
1655878200000|2022-06-22 06:10:00|64.41|61.61|63.53|60.73|64.62|61.82|63.45|60.65|0
1655878500000|2022-06-22 06:15:00|63.71|60.91|63.15|60.35|63.93|61.13|62.87|60.07|0
1655878800000|2022-06-22 06:20:00|63.13|60.33|63.82|61.02|63.92|61.12|63.02|60.22|0
1655879100000|2022-06-22 06:25:00|63.87|61.07|63.57|60.77|63.92|61.12|63.28|60.48|0
1655879400000|2022-06-22 06:30:00|63.55|60.75|63.71|60.91|63.97|61.17|63.26|60.46|0
1655879700000|2022-06-22 06:35:00|63.68|60.88|63.84|61.04|63.84|61.04|63.47|60.67|0
1655880000000|2022-06-22 06:40:00|63.86|61.06|63.97|61.17|63.97|61.17|63.44|60.64|0
1655880300000|2022-06-22 06:45:00|63.94|61.14|64.34|61.54|64.45|61.65|63.81|61.01|0
1655880600000|2022-06-22 06:50:00|64.4|61.6|64.07|61.27|64.61|61.81|63.86|61.06|0
1655880900000|2022-06-22 06:55:00|64.13|61.33|63.96|61.16|64.18|61.38|63.65|60.85|0
1655881200000|2022-06-22 07:00:00|64.1|61.3|62.14|59.34|64.18|61.38|62.01|59.21|0
1655881500000|2022-06-22 07:05:00|61.79|59.39|59.91|57.51|61.81|59.41|59.42|57.02|0
1655881800000|2022-06-22 07:10:00|59.7|57.3|61.33|58.93|61.33|58.93|58.39|55.99|0
1655882100000|2022-06-22 07:15:00|61.38|58.98|61.07|58.67|61.74|59.34|60.84|58.44|0
1655882400000|2022-06-22 07:20:00|60.86|58.46|60.04|57.64|61.07|58.67|59.54|57.14|0
1655882700000|2022-06-22 07:25:00|60.2|57.8|60.63|58.23|60.96|58.56|60.02|57.62|0
1655883000000|2022-06-22 07:30:00|60.45|58.05|62.2|59.8|62.57|60.17|60.32|57.92|0
1655883300000|2022-06-22 07:35:00|62.25|59.85|60.2|57.8|62.31|59.91|60.2|57.8|0
1655883600000|2022-06-22 07:40:00|60.15|57.75|59.26|56.86|60.4|58|59.26|56.86|0
1655883900000|2022-06-22 07:45:00|59.21|56.81|58.98|56.58|59.43|57.03|58.43|56.03|0
1655884200000|2022-06-22 07:50:00|59|56.6|58.57|56.17|59.33|56.93|58.42|56.02|0
1655884500000|2022-06-22 07:55:00|58.52|56.12|58.7|56.3|59.03|56.63|58.37|55.97|0
1655884800000|2022-06-22 08:00:00|58.72|56.32|58.17|55.77|59.38|56.98|57.95|55.55|0
1655885100000|2022-06-22 08:05:00|58.15|55.75|58.42|56.02|58.42|56.02|57.57|55.17|0
1655885400000|2022-06-22 08:10:00|58.52|56.12|59.12|56.72|59.63|57.23|58.47|56.07|0
1655885700000|2022-06-22 08:15:00|59.07|56.67|58.67|56.27|59.42|57.02|58.67|56.27|0
1655886000000|2022-06-22 08:20:00|58.72|56.32|58.84|56.44|59.27|56.87|58.47|56.07|0
1655886300000|2022-06-22 08:25:00|58.82|56.42|58.59|56.19|58.97|56.57|58.31|55.91|0
1655886600000|2022-06-22 08:30:00|58.54|56.14|57.96|55.56|59.47|57.07|57.86|55.46|0
1655886900000|2022-06-22 08:35:00|57.91|55.51|58.11|55.71|58.67|56.27|57.74|55.34|0
1655887200000|2022-06-22 08:40:00|58.16|55.76|57.66|55.26|58.26|55.86|57.46|55.06|0
1655887500000|2022-06-22 08:45:00|57.76|55.36|57.21|54.81|57.76|55.36|57.11|54.71|0
1655887800000|2022-06-22 08:50:00|57.24|54.84|57.98|55.58|58.06|55.66|57.19|54.79|0
1655888100000|2022-06-22 08:55:00|57.91|55.51|58.21|55.81|58.31|55.91|57.86|55.46|0
1655888400000|2022-06-22 09:00:00|58.23|55.83|58.48|56.08|58.91|56.51|58.23|55.83|0
1655888700000|2022-06-22 09:05:00|58.51|56.11|58.35|55.95|58.66|56.26|58.15|55.75|0
1655889000000|2022-06-22 09:10:00|58.38|55.98|58.05|55.65|58.43|56.03|57.95|55.55|0
1655889300000|2022-06-22 09:15:00|57.95|55.55|59.01|56.61|59.11|56.71|57.9|55.5|0
1655889600000|2022-06-22 09:20:00|59.03|56.63|59.46|57.06|59.67|57.27|58.85|56.45|0
1655889900000|2022-06-22 09:25:00|59.41|57.01|59.31|56.91|59.56|57.16|59.16|56.76|0
1655890200000|2022-06-22 09:30:00|59.21|56.81|58.77|56.37|59.31|56.91|58.7|56.3|0
1655890500000|2022-06-22 09:35:00|58.75|56.35|59.18|56.78|59.41|57.01|58.75|56.35|0
1655890800000|2022-06-22 09:40:00|59.2|56.8|59.56|57.16|59.68|57.28|58.9|56.5|0
1655891100000|2022-06-22 09:45:00|59.41|57.01|58.92|56.52|59.58|57.18|58.85|56.45|0
1655891400000|2022-06-22 09:50:00|58.97|56.57|59.68|57.28|59.71|57.31|58.9|56.5|0
1655891700000|2022-06-22 09:55:00|59.63|57.23|59.58|57.18|59.86|57.46|59.35|56.95|0
1655892000000|2022-06-22 10:00:00|59.53|57.13|59.91|57.51|60.01|57.61|59.27|56.87|0
1655892300000|2022-06-22 10:05:00|59.99|57.59|60.42|58.02|60.42|58.02|59.99|57.59|0
1655892600000|2022-06-22 10:10:00|60.37|57.97|60.42|58.02|60.73|58.33|60.27|57.87|0
1655892900000|2022-06-22 10:15:00|60.45|58.05|60.21|57.81|60.68|58.28|60.11|57.71|0
1655893200000|2022-06-22 10:20:00|60.24|57.84|60.88|58.48|60.94|58.54|60.24|57.84|0
1655893500000|2022-06-22 10:25:00|60.83|58.43|60.78|58.38|61.06|58.66|60.68|58.28|0
1655893800000|2022-06-22 10:30:00|60.99|58.59|60.67|58.27|60.99|58.59|60.62|58.22|0
1655894100000|2022-06-22 10:35:00|60.73|58.33|60.31|57.91|60.91|58.51|60.16|57.76|0
1655894400000|2022-06-22 10:40:00|60.26|57.86|59.95|57.55|60.26|57.86|59.54|57.14|0
1655894700000|2022-06-22 10:45:00|59.92|57.52|60.67|58.27|60.72|58.32|59.92|57.52|0
1655895000000|2022-06-22 10:50:00|60.69|58.29|60.93|58.53|61.03|58.63|60.51|58.11|0
1655895300000|2022-06-22 10:55:00|60.95|58.55|60.2|57.8|60.95|58.55|60.1|57.7|0
1655895600000|2022-06-22 11:00:00|60.38|57.98|61|58.6|61.34|58.94|60.25|57.85|0
1655895900000|2022-06-22 11:05:00|60.98|58.58|61|58.6|61.24|58.84|60.71|58.31|0
1655896200000|2022-06-22 11:10:00|61.03|58.63|60.82|58.42|61.21|58.81|60.76|58.36|0
1655896500000|2022-06-22 11:15:00|60.76|58.36|61.86|59.46|61.86|59.46|60.71|58.31|0
1655896800000|2022-06-22 11:20:00|61.81|59.41|61.57|59.17|62.12|59.72|61.49|59.09|0
1655897100000|2022-06-22 11:25:00|61.67|59.27|62.22|59.82|62.22|59.82|61.62|59.22|0
1655897400000|2022-06-22 11:30:00|62.3|59.9|62.17|59.77|62.43|60.03|61.91|59.51|0
1655897700000|2022-06-22 11:35:00|62.19|59.79|61.75|59.35|62.25|59.85|61.54|59.14|0
1655898000000|2022-06-22 11:40:00|61.72|59.32|61.28|58.88|61.8|59.4|61.28|58.88|0
1655898300000|2022-06-22 11:45:00|61.3|58.9|60.86|58.46|61.33|58.93|60.75|58.35|0
1655898600000|2022-06-22 11:50:00|60.91|58.51|60.96|58.56|61.06|58.66|60.81|58.41|0
1655898900000|2022-06-22 11:55:00|60.93|58.53|60.49|58.09|61.06|58.66|60.44|58.04|0
1655899200000|2022-06-22 12:00:00|60.44|58.04|60.28|57.88|60.96|58.56|60.08|57.68|0
1655899500000|2022-06-22 12:05:00|60.31|57.91|60.08|57.68|60.44|58.04|59.87|57.47|0
1655899800000|2022-06-22 12:10:00|60.03|57.63|60.08|57.68|60.44|58.04|59.92|57.52|0
1655900100000|2022-06-22 12:15:00|60.02|57.62|59.26|56.86|60.23|57.83|59.13|56.73|0
1655900400000|2022-06-22 12:20:00|59.15|56.75|59.36|56.96|59.41|57.01|59.03|56.63|0
1655900700000|2022-06-22 12:25:00|59.41|57.01|59.43|57.03|59.76|57.36|59.3|56.9|0
1655901000000|2022-06-22 12:30:00|59.41|57.01|58.69|56.29|59.51|57.11|58.37|55.97|0
1655901300000|2022-06-22 12:35:00|58.67|56.27|58.44|56.04|58.8|56.4|58.14|55.74|0
1655901600000|2022-06-22 12:40:00|58.39|55.99|58.79|56.39|58.79|56.39|58.14|55.74|0
1655901900000|2022-06-22 12:45:00|58.74|56.34|58.61|56.21|58.99|56.59|58.56|56.16|0
1655902200000|2022-06-22 12:50:00|58.59|56.19|59.12|56.72|59.71|57.31|58.26|55.86|0
1655902500000|2022-06-22 12:55:00|59.09|56.69|60.65|58.25|60.73|58.33|59.09|56.69|0
1655902800000|2022-06-22 13:00:00|60.68|58.28|59.5|57.1|60.68|58.28|59.45|57.05|0
1655903100000|2022-06-22 13:05:00|59.55|57.15|59.62|57.22|59.7|57.3|58.94|56.54|0
1655903400000|2022-06-22 13:10:00|59.65|57.25|59.95|57.55|60.26|57.86|59.29|56.89|0
1655903700000|2022-06-22 13:15:00|59.93|57.53|60.16|57.76|60.26|57.86|59.49|57.09|0
1655904000000|2022-06-22 13:20:00|60.11|57.71|61.27|58.87|61.4|59|60.11|57.71|0
1655904300000|2022-06-22 13:25:00|61.14|58.74|62.34|59.94|62.82|60.42|60.47|58.07|0
1655904600000|2022-06-22 13:30:00|62.19|59.79|63.94|61.54|66.63|64.23|61.35|58.95|0
1655904900000|2022-06-22 13:35:00|63.72|61.32|63.88|61.48|65.13|62.73|62.71|60.31|0
1655905200000|2022-06-22 13:40:00|63.94|61.54|65.24|62.84|65.29|62.89|62.65|60.25|0
1655905500000|2022-06-22 13:45:00|65.35|62.95|66.49|64.09|66.99|64.59|64.69|62.29|0
1655905800000|2022-06-22 13:50:00|66.21|63.81|69.81|67.41|69.98|67.58|64.68|62.28|0
1655906100000|2022-06-22 13:55:00|69.87|67.47|67.88|65.48|70.85|68.45|67.88|65.48|0
1655906400000|2022-06-22 14:00:00|67.99|65.59|67.65|65.25|68.95|66.55|66.37|63.97|0
1655906700000|2022-06-22 14:05:00|67.71|65.31|69.65|67.25|69.65|67.25|66.81|64.41|0
1655907000000|2022-06-22 14:10:00|69.77|67.37|71.62|69.22|71.79|69.39|68.74|66.34|0
1655907300000|2022-06-22 14:15:00|71.5|69.1|74.16|71.76|74.16|71.76|71.21|68.81|0
1655907600000|2022-06-22 14:20:00|74.1|71.7|76.92|74.52|76.98|74.58|73.07|70.67|0
1655907900000|2022-06-22 14:25:00|76.86|74.46|77.36|74.96|77.36|74.96|76.18|73.78|0
1655908200000|2022-06-22 14:30:00|76.53|74.13|77.14|74.74|77.95|75.55|76.16|73.76|0
1655908500000|2022-06-22 14:35:00|76.96|74.56|79.2|76.8|79.38|76.98|76.59|74.19|0
1655908800000|2022-06-22 14:40:00|79.26|76.86|78.13|75.73|79.32|76.92|77.51|75.11|0
1655909100000|2022-06-22 14:45:00|78.19|75.79|76.65|74.25|78.26|75.86|75.37|72.97|0
1655909400000|2022-06-22 14:50:00|76.59|74.19|76.28|73.88|77.2|74.8|75.97|73.57|0
1655909700000|2022-06-22 14:55:00|76.22|73.82|76.52|74.12|76.64|74.24|75.61|73.21|0
1655910000000|2022-06-22 15:00:00|76.46|74.06|74.3|71.9|76.64|74.24|73.26|70.86|0
1655910300000|2022-06-22 15:05:00|74.46|72.06|74.68|72.28|74.74|72.34|72.39|69.99|0
1655910600000|2022-06-22 15:10:00|74.56|72.16|74.32|71.92|75.1|72.7|74.2|71.8|0
1655910900000|2022-06-22 15:15:00|74.38|71.98|75.95|73.55|76.26|73.86|74.32|71.92|0
1655911200000|2022-06-22 15:20:00|76.01|73.61|75.53|73.13|76.01|73.61|74.74|72.34|0
1655911500000|2022-06-22 15:25:00|75.59|73.19|77.1|74.7|77.59|75.19|75.4|73|0
1655911800000|2022-06-22 15:30:00|77.16|74.76|78.33|75.93|79.42|77.02|77.1|74.7|0
1655912100000|2022-06-22 15:35:00|78.27|75.87|78.39|75.99|78.77|76.37|78.08|75.68|0
1655912400000|2022-06-22 15:40:00|78.45|76.05|75.26|72.86|78.48|76.08|75.14|72.74|0
1655912700000|2022-06-22 15:45:00|75.2|72.8|75.16|72.76|75.64|73.24|74.02|71.62|0
1655913000000|2022-06-22 15:50:00|75.28|72.88|73.6|71.2|75.43|73.03|73.19|70.79|0
1655913300000|2022-06-22 15:55:00|73.72|71.32|71.81|69.41|74.08|71.68|71.69|69.29|0
1655913600000|2022-06-22 16:00:00|71.75|69.35|72.27|69.87|74.41|72.01|71.45|69.05|0
1655913900000|2022-06-22 16:05:00|71.92|69.52|71.16|68.76|72.1|69.7|70.47|68.07|0
1655914200000|2022-06-22 16:10:00|71.28|68.88|72.21|69.81|72.74|70.34|71.1|68.7|0
1655914500000|2022-06-22 16:15:00|72.27|69.87|73.83|71.43|74.1|71.7|72.15|69.75|0
1655914800000|2022-06-22 16:20:00|73.63|71.23|72.73|70.33|75.15|72.75|72.56|70.16|0
1655915100000|2022-06-22 16:25:00|72.67|70.27|72.91|70.51|73.51|71.11|72.44|70.04|0
1655915400000|2022-06-22 16:30:00|72.73|70.33|73.86|71.46|74.1|71.7|72.55|70.15|0
1655915700000|2022-06-22 16:35:00|73.98|71.58|72.97|70.57|74.64|72.24|72.97|70.57|0
1655916000000|2022-06-22 16:40:00|73.08|70.68|74.52|72.12|74.52|72.12|73.08|70.68|0
1655916300000|2022-06-22 16:45:00|74.46|72.06|73.8|71.4|74.7|72.3|73.62|71.22|0
1655916600000|2022-06-22 16:50:00|73.92|71.52|73.91|71.51|74.34|71.94|73.26|70.86|0
1655916900000|2022-06-22 16:55:00|73.97|71.57|75|72.6|75.12|72.72|73.56|71.16|0
1655917200000|2022-06-22 17:00:00|74.94|72.54|73.37|70.97|75.24|72.84|72.72|70.32|0
1655917500000|2022-06-22 17:05:00|73.25|70.85|73.79|71.39|74.09|71.69|73.25|70.85|0
1655917800000|2022-06-22 17:10:00|73.73|71.33|74.81|72.41|74.99|72.59|73.73|71.33|0
1655918100000|2022-06-22 17:15:00|74.87|72.47|76.28|73.88|76.34|73.94|74.69|72.29|0
1655918400000|2022-06-22 17:20:00|76.4|74|76.89|74.49|77.14|74.74|76.03|73.63|0
1655918700000|2022-06-22 17:25:00|76.95|74.55|76.89|74.49|77.51|75.11|76.15|73.75|0
1655919000000|2022-06-22 17:30:00|76.83|74.43|75.54|73.14|76.83|74.43|75.54|73.14|0
1655919300000|2022-06-22 17:35:00|75.36|72.96|76.21|73.81|76.96|74.56|74.88|72.48|0
1655919600000|2022-06-22 17:40:00|76.15|73.75|76.82|74.42|76.82|74.42|75.84|73.44|0
1655919900000|2022-06-22 17:45:00|76.88|74.48|77.69|75.29|77.69|75.29|76.58|74.18|0
1655920200000|2022-06-22 17:50:00|77.62|75.22|76.51|74.11|77.69|75.29|76.21|73.81|0
1655920500000|2022-06-22 17:55:00|76.45|74.05|76.94|74.54|77|74.6|75.84|73.44|0
1655920800000|2022-06-22 18:00:00|77.19|74.79|77.56|75.16|78.05|75.65|76.69|74.29|0
1655921100000|2022-06-22 18:05:00|77.62|75.22|79.84|77.44|81.42|79.02|77.43|75.03|0
1655921400000|2022-06-22 18:10:00|79.65|77.25|80.4|78|80.46|78.06|79.46|77.06|0
1655921700000|2022-06-22 18:15:00|80.46|78.06|80.46|78.06|81.22|78.82|80.02|77.62|0
1655922000000|2022-06-22 18:20:00|80.65|78.25|79.31|76.43|80.65|78.25|78.07|75.67|0
1655922300000|2022-06-22 18:25:00|79.24|76.36|77.87|74.99|79.31|76.43|77.75|74.87|0
1655922600000|2022-06-22 18:30:00|77.99|75.11|78.43|75.55|78.62|75.74|77.78|74.9|0
1655922900000|2022-06-22 18:35:00|78.49|75.61|77.96|75.08|78.52|75.64|77.84|74.96|0
1655923200000|2022-06-22 18:40:00|77.81|74.93|77.32|74.92|78.36|75.5|76.64|74.24|0
1655923500000|2022-06-22 18:45:00|77.25|74.85|76.15|73.75|77.75|75.35|76.15|73.75|0
1655923800000|2022-06-22 18:50:00|76.03|73.63|76.52|74.12|76.52|74.12|75.26|72.86|0
1655924100000|2022-06-22 18:55:00|76.58|74.18|77.32|74.92|77.75|75.35|76.58|74.18|0
1655924400000|2022-06-22 19:00:00|77.38|74.98|76.73|74.33|77.94|75.54|76.12|73.72|0
1655924700000|2022-06-22 19:05:00|77.04|74.64|75.8|73.4|77.34|74.94|75.62|73.22|0
1655925000000|2022-06-22 19:10:00|75.74|73.34|75.44|73.04|76.05|73.65|74.59|72.19|0
1655925300000|2022-06-22 19:15:00|75.71|73.31|74.66|72.26|76.11|73.71|73.76|71.36|0
1655925600000|2022-06-22 19:20:00|74.6|72.2|74.84|72.44|75.45|73.05|74.48|72.08|0
1655925900000|2022-06-22 19:25:00|74.66|72.26|72.8|70.4|74.9|72.5|72.15|69.75|0
1655926200000|2022-06-22 19:30:00|72.57|70.17|71.86|69.46|73.52|71.12|71.86|69.46|0
1655926500000|2022-06-22 19:35:00|71.8|69.4|71.33|68.93|72.09|69.69|70.57|68.17|0
1655926800000|2022-06-22 19:40:00|70.98|68.58|71.56|69.16|71.91|69.51|70.16|67.76|0
1655927100000|2022-06-22 19:45:00|71.27|68.87|69.86|67.46|71.38|68.98|68.89|66.49|0
1655927400000|2022-06-22 19:50:00|69.63|67.23|72.25|69.85|72.55|70.15|69.4|67|0
1655927700000|2022-06-22 19:55:00|72.31|69.91|68.82|66.42|72.55|70.15|68.82|66.42|0
1655928000000|2022-06-22 20:00:00|69.17|66.77|69.91|67.51|70.26|67.86|68.88|66.48|0
1655928300000|2022-06-22 20:05:00|69.85|67.45|69.97|67.57|70.26|67.86|69.68|67.28|0
1655928600000|2022-06-22 20:10:00|69.91|67.51|70.14|67.74|70.49|68.09|69.91|67.51|0
1655928900000|2022-06-22 20:15:00|70.22|67.42|70.02|67.22|70.31|67.51|69.93|67.13|0
1655929200000|2022-06-22 20:20:00|70.05|67.25|70.63|67.83|70.63|67.83|69.99|67.19|0
1655929500000|2022-06-22 20:25:00|70.51|67.71|69.47|66.67|70.63|67.83|69.47|66.67|0
1655929800000|2022-06-22 20:30:00|69.59|66.79|69.04|66.24|69.59|66.79|68.9|66.1|0
1655930100000|2022-06-22 20:35:00|69.07|66.27|69.47|66.67|69.47|66.67|68.84|66.04|0
1655930400000|2022-06-22 20:40:00|69.53|66.73|68.67|65.87|69.7|66.9|68.39|65.59|0
1655930700000|2022-06-22 20:45:00|68.64|65.84|68.21|65.41|68.67|65.87|68.04|65.24|0
1655931000000|2022-06-22 20:50:00|68.18|65.38|67.99|65.19|68.38|65.58|67.99|65.19|0
1655931300000|2022-06-22 20:55:00|67.96|65.16|68.18|65.38|68.27|65.47|67.93|65.13|0
1655931600000|2022-06-22 21:00:00|68.17|65.37|68.07|65.27|68.17|65.37|68.03|65.23|0
1655931900000|2022-06-22 21:05:00|68.17|65.37|68.23|65.43|68.23|65.43|68.13|65.33|0
1655932200000|2022-06-22 21:10:00|68.22|65.42|68.1|65.3|68.25|65.45|68.08|65.28|0
1655932500000|2022-06-22 21:15:00|68.18|65.38|68.13|65.33|68.21|65.41|68.13|65.33|0
1655932800000|2022-06-22 21:20:00|68.18|65.38|68.1|65.3|68.19|65.39|68.1|65.3|0
1655933100000|2022-06-22 21:25:00|68.08|65.28|68.02|65.22|68.08|65.28|67.96|65.16|0
1655933400000|2022-06-22 21:30:00|68.01|65.21|67.98|65.18|68.19|65.39|67.98|65.18|0
1655934000000|2022-06-22 21:40:00|68.05|65.25|67.99|65.19|68.1|65.3|67.97|65.17|0
1655934300000|2022-06-22 21:45:00|68.01|65.21|68.01|65.21|68.02|65.22|67.91|65.11|0
1655934600000|2022-06-22 21:50:00|68.02|65.22|68.08|65.28|68.08|65.28|68.02|65.22|0
1655934900000|2022-06-22 21:55:00|68.11|65.31|68.14|65.34|68.14|65.34|68.06|65.26|0
1655935200000|2022-06-22 22:00:00|68.39|65.59|68.47|65.67|68.87|66.07|67.99|65.19|0
1655935500000|2022-06-22 22:05:00|68.42|65.62|67.57|64.77|68.42|65.62|67.06|64.26|0
1655935800000|2022-06-22 22:10:00|67.54|64.74|67.96|65.16|67.96|65.16|67.51|64.71|0
1655936100000|2022-06-22 22:15:00|67.9|65.1|67.51|64.71|68.24|65.44|67.51|64.71|0
1655936400000|2022-06-22 22:20:00|67.56|64.76|67.03|64.23|67.65|64.85|67.03|64.23|0
1655936700000|2022-06-22 22:25:00|67|64.2|67.17|64.37|67.31|64.51|66.72|63.92|0
1655937000000|2022-06-22 22:30:00|67.25|64.45|67|64.2|67.25|64.45|66.86|64.06|0
1655937300000|2022-06-22 22:35:00|67.05|64.25|67.22|64.42|67.39|64.59|67.05|64.25|0
1655937600000|2022-06-22 22:40:00|67.16|64.36|67.36|64.56|67.44|64.64|66.99|64.19|0
1655937900000|2022-06-22 22:45:00|67.33|64.53|67.5|64.7|67.61|64.81|67.16|64.36|0
1655938200000|2022-06-22 22:50:00|67.47|64.67|67.27|64.47|67.58|64.78|67.16|64.36|0
1655938500000|2022-06-22 22:55:00|67.33|64.53|67.44|64.64|67.44|64.64|67.16|64.36|0
1655938800000|2022-06-22 23:00:00|67.46|64.66|67.07|64.27|67.46|64.66|67.04|64.24|0
1655939100000|2022-06-22 23:05:00|67.04|64.24|66.2|63.4|67.1|64.3|66.2|63.4|0
1655939400000|2022-06-22 23:10:00|66.26|63.46|65.87|63.07|66.34|63.54|65.68|62.88|0
1655939700000|2022-06-22 23:15:00|65.9|63.1|66.03|63.23|66.03|63.23|65.73|62.93|0
1655940000000|2022-06-22 23:20:00|66.09|63.29|64.93|62.13|66.09|63.29|64.9|62.1|0
1655940300000|2022-06-22 23:25:00|64.88|62.08|64.71|61.91|64.93|62.13|64.6|61.8|0
1655940600000|2022-06-22 23:30:00|64.74|61.94|64.08|61.28|64.74|61.94|63.84|61.04|0
1655940900000|2022-06-22 23:35:00|64.11|61.31|63.46|60.66|64.11|61.31|63.19|60.39|0
1655941200000|2022-06-22 23:40:00|63.43|60.63|64|61.2|64.27|61.47|63.43|60.63|0
1655941500000|2022-06-22 23:45:00|64.03|61.23|63.73|60.93|64.11|61.31|63.54|60.74|0
1655941800000|2022-06-22 23:50:00|63.7|60.9|64.21|61.41|64.46|61.66|63.67|60.87|0
1655942100000|2022-06-22 23:55:00|64.19|61.39|64.59|61.79|64.76|61.96|64.19|61.39|0
1655942400000|2022-06-23 00:00:00|64.54|61.74|65.11|62.31|65.36|62.56|64.43|61.63|0
1655942700000|2022-06-23 00:05:00|65.08|62.28|65.33|62.53|65.36|62.56|65.03|62.23|0
1655943000000|2022-06-23 00:10:00|65.36|62.56|65.3|62.5|65.36|62.56|65.08|62.28|0
1655943300000|2022-06-23 00:15:00|65.33|62.53|65.51|62.71|67.02|64.22|65.32|62.52|0
1655943600000|2022-06-23 00:20:00|65.6|62.8|66.29|63.49|66.35|63.55|65.46|62.66|0
1655943900000|2022-06-23 00:25:00|66.35|63.55|65.87|63.07|66.79|63.99|65.87|63.07|0
1655944200000|2022-06-23 00:30:00|65.9|63.1|66.12|63.32|66.12|63.32|65.08|62.28|0
1655944500000|2022-06-23 00:35:00|66.18|63.38|66.29|63.49|66.62|63.82|66.01|63.21|0
1655944800000|2022-06-23 00:40:00|66.2|63.4|66.98|64.18|67.07|64.27|66.12|63.32|0
1655945100000|2022-06-23 00:45:00|67.01|64.21|67.51|64.71|67.85|65.05|66.84|64.04|0
1655945400000|2022-06-23 00:50:00|67.46|64.66|69.65|66.85|69.82|67.02|67.46|64.66|0
1655945700000|2022-06-23 00:55:00|69.71|66.91|69.91|67.11|71.07|68.27|69.71|66.91|0
1655946000000|2022-06-23 01:00:00|69.85|67.05|69.79|66.99|70.34|67.54|69.27|66.47|0
1655946300000|2022-06-23 01:05:00|69.76|66.96|70.05|67.25|70.25|67.45|69.33|66.53|0
1655946600000|2022-06-23 01:10:00|70.08|67.28|69.41|66.61|70.37|67.57|69.41|66.61|0
1655946900000|2022-06-23 01:15:00|69.33|66.53|68.38|65.58|69.56|66.76|68.15|65.35|0
1655947200000|2022-06-23 01:20:00|68.41|65.61|69.09|66.29|69.64|66.84|68.41|65.61|0
1655947500000|2022-06-23 01:25:00|69.04|66.24|69.09|66.29|69.27|66.47|68.44|65.64|0
1655947800000|2022-06-23 01:30:00|69.15|66.35|69.44|66.64|69.95|67.15|69.12|66.32|0
1655948100000|2022-06-23 01:35:00|69.41|66.61|68.63|65.83|69.55|66.75|68.52|65.72|0
1655948400000|2022-06-23 01:40:00|68.72|65.92|68.06|65.26|68.8|66|68.06|65.26|0
1655948700000|2022-06-23 01:45:00|68.09|65.29|67.64|64.84|68.8|66|67.44|64.64|0
1655949000000|2022-06-23 01:50:00|67.55|64.75|65.87|63.07|67.61|64.81|65.87|63.07|0
1655949300000|2022-06-23 01:55:00|65.93|63.13|64.91|62.11|65.93|63.13|64.72|61.92|0
1655949600000|2022-06-23 02:00:00|64.85|62.05|65.49|62.69|65.54|62.74|64.66|61.86|0
1655949900000|2022-06-23 02:05:00|65.4|62.6|65.26|62.46|65.62|62.82|65.02|62.22|0
1655950200000|2022-06-23 02:10:00|65.29|62.49|64.58|61.78|65.54|62.74|64.12|61.32|0
1655950500000|2022-06-23 02:15:00|64.47|61.67|64.41|61.61|64.71|61.91|64.22|61.42|0
1655950800000|2022-06-23 02:20:00|64.39|61.59|63.81|61.01|64.66|61.86|63.73|60.93|0
1655951100000|2022-06-23 02:25:00|63.84|61.04|64.63|61.83|64.71|61.91|63.84|61.04|0
1655951400000|2022-06-23 02:30:00|64.66|61.86|65.97|63.17|65.97|63.17|64.66|61.86|0
1655951700000|2022-06-23 02:35:00|66.03|63.23|66.25|63.45|66.25|63.45|65.81|63.01|0
1655952000000|2022-06-23 02:40:00|66.3|63.5|65.94|63.14|66.36|63.56|65.86|63.06|0
1655952300000|2022-06-23 02:45:00|66.14|63.34|67.19|64.39|67.19|64.39|65.94|63.14|0
1655952600000|2022-06-23 02:50:00|67.17|64.37|66.38|63.58|67.25|64.45|66.38|63.58|0
1655952900000|2022-06-23 02:55:00|66.47|63.67|66.19|63.39|66.49|63.69|65.97|63.17|0
1655953200000|2022-06-23 03:00:00|66.13|63.33|65.69|62.89|66.44|63.64|65.47|62.67|0
1655953500000|2022-06-23 03:05:00|65.63|62.83|66.52|63.72|66.63|63.83|65.63|62.83|0
1655953800000|2022-06-23 03:10:00|66.63|63.83|66.52|63.72|67.3|64.5|66.4|63.6|0
1655954100000|2022-06-23 03:15:00|66.57|63.77|66.96|64.16|66.96|64.16|66.13|63.33|0
1655954400000|2022-06-23 03:20:00|67.13|64.33|66.93|64.13|67.21|64.41|66.74|63.94|0
1655954700000|2022-06-23 03:25:00|67.02|64.22|66.71|63.91|67.15|64.35|66.29|63.49|0
1655955000000|2022-06-23 03:30:00|66.68|63.88|66.7|63.9|66.9|64.1|66.29|63.49|0
1655955300000|2022-06-23 03:35:00|66.73|63.93|67.15|64.35|67.57|64.77|66.73|63.93|0
1655955600000|2022-06-23 03:40:00|67.18|64.38|66.45|63.65|67.29|64.49|66.45|63.65|0
1655955900000|2022-06-23 03:45:00|66.51|63.71|66.5|63.7|66.84|64.04|66.45|63.65|0
1655956200000|2022-06-23 03:50:00|66.62|63.82|66.78|63.98|66.84|64.04|66.39|63.59|0
1655956500000|2022-06-23 03:55:00|66.84|64.04|66.06|63.26|66.84|64.04|66.06|63.26|0
1655956800000|2022-06-23 04:00:00|66.03|63.23|66.08|63.28|66.45|63.65|66|63.2|0
1655957100000|2022-06-23 04:05:00|66.06|63.26|65.28|62.48|66.06|63.26|65.2|62.4|0
1655957400000|2022-06-23 04:10:00|65.34|62.54|66.08|63.28|66.22|63.42|65.28|62.48|0
1655957700000|2022-06-23 04:15:00|66.11|63.31|66.16|63.36|66.61|63.81|66.02|63.22|0
1655958000000|2022-06-23 04:20:00|66.22|63.42|66.77|63.97|66.83|64.03|66.13|63.33|0
1655958300000|2022-06-23 04:25:00|66.83|64.03|67.78|64.98|67.78|64.98|66.83|64.03|0
1655958600000|2022-06-23 04:30:00|67.81|65.01|68.06|65.26|68.35|65.55|67.56|64.76|0
1655958900000|2022-06-23 04:35:00|68.12|65.32|68.06|65.26|68.12|65.32|67.72|64.92|0
1655959200000|2022-06-23 04:40:00|68.18|65.38|68.52|65.72|68.57|65.77|68.18|65.38|0
1655959500000|2022-06-23 04:45:00|68.49|65.69|67.95|65.15|68.52|65.72|67.83|65.03|0
1655959800000|2022-06-23 04:50:00|67.89|65.09|67.35|64.55|68|65.2|67.16|64.36|0
1655960100000|2022-06-23 04:55:00|67.15|64.35|67.46|64.66|67.77|64.97|67.15|64.35|0
1655960400000|2022-06-23 05:00:00|67.43|64.63|67.66|64.86|67.77|64.97|67.43|64.63|0
1655960700000|2022-06-23 05:05:00|67.63|64.83|67.49|64.69|68|65.2|67.43|64.63|0
1655961000000|2022-06-23 05:10:00|67.43|64.63|67.4|64.6|67.74|64.94|67.29|64.49|0
1655961300000|2022-06-23 05:15:00|67.43|64.63|68.11|65.31|68.45|65.65|67.43|64.63|0
1655961600000|2022-06-23 05:20:00|68.05|65.25|67.57|64.77|68.33|65.53|67.54|64.74|0
1655961900000|2022-06-23 05:25:00|67.62|64.82|68.3|65.5|68.44|65.64|67.57|64.77|0
1655962200000|2022-06-23 05:30:00|68.27|65.47|69.13|66.33|69.42|66.62|68.27|65.47|0
1655962500000|2022-06-23 05:35:00|69.18|66.38|68.5|65.7|69.53|66.73|68.5|65.7|0
1655962800000|2022-06-23 05:40:00|68.52|65.72|68.55|65.75|68.9|66.1|68.47|65.67|0
1655963100000|2022-06-23 05:45:00|68.61|65.81|68.72|65.92|68.84|66.04|68.38|65.58|0
1655963400000|2022-06-23 05:50:00|68.61|65.81|67.87|65.07|68.61|65.81|67.87|65.07|0
1655963700000|2022-06-23 05:55:00|67.92|65.12|68.09|65.29|68.21|65.41|67.7|64.9|0
1655964000000|2022-06-23 06:00:00|68.04|65.24|67.84|65.04|68.32|65.52|66.91|64.11|0
1655964300000|2022-06-23 06:05:00|67.81|65.01|67.19|64.39|67.84|65.04|66.96|64.16|0
1655964600000|2022-06-23 06:10:00|67.24|64.44|67.47|64.67|67.83|65.03|67.1|64.3|0
1655964900000|2022-06-23 06:15:00|67.41|64.61|67.55|64.75|67.75|64.95|67.24|64.44|0
1655965200000|2022-06-23 06:20:00|67.58|64.78|66.85|64.05|67.58|64.78|66.68|63.88|0
1655965500000|2022-06-23 06:25:00|66.9|64.1|66.84|64.04|67.26|64.46|66.73|63.93|0
1655965800000|2022-06-23 06:30:00|66.87|64.07|66.87|64.07|67.32|64.52|66.79|63.99|0
1655966100000|2022-06-23 06:35:00|66.9|64.1|67.35|64.55|67.4|64.6|66.73|63.93|0
1655966400000|2022-06-23 06:40:00|67.29|64.49|68.02|65.22|68.02|65.22|67.29|64.49|0
1655966700000|2022-06-23 06:45:00|68.05|65.25|67.91|65.11|68.19|65.39|67.49|64.69|0
1655967000000|2022-06-23 06:50:00|67.8|65|67.63|64.83|68.05|65.25|67.35|64.55|0
1655967300000|2022-06-23 06:55:00|67.57|64.77|67.68|64.88|68.36|65.56|67.26|64.46|0
1655967600000|2022-06-23 07:00:00|67.71|64.91|67.23|64.43|67.71|64.91|66.11|63.31|0
1655967900000|2022-06-23 07:05:00|66.94|64.54|65.41|63.01|67.34|64.94|65.3|62.9|0
1655968200000|2022-06-23 07:10:00|65.47|63.07|66.41|64.01|66.61|64.21|65.3|62.9|0
1655968500000|2022-06-23 07:15:00|65.97|63.57|64.92|62.52|65.97|63.57|64.29|61.89|0
1655968800000|2022-06-23 07:20:00|64.75|62.35|64.36|61.96|65.44|63.04|63.64|61.24|0
1655969100000|2022-06-23 07:25:00|64.41|62.01|65.04|62.64|65.23|62.83|64.06|61.66|0
1655969400000|2022-06-23 07:30:00|65.45|63.05|65.15|62.75|65.45|63.05|63.92|61.52|0
1655969700000|2022-06-23 07:35:00|65.12|62.72|64.3|61.9|65.12|62.72|63.17|60.77|0
1655970000000|2022-06-23 07:40:00|64.33|61.93|65.39|62.99|65.58|63.18|64.08|61.68|0
1655970300000|2022-06-23 07:45:00|65.34|62.94|65.2|62.8|65.83|63.43|64.95|62.55|0
1655970600000|2022-06-23 07:50:00|65.23|62.83|64.35|61.95|65.23|62.83|64.24|61.84|0
1655970900000|2022-06-23 07:55:00|64.3|61.9|64.48|62.08|64.95|62.55|63.86|61.46|0
1655971200000|2022-06-23 08:00:00|64.08|61.68|66.16|63.76|66.19|63.79|63.75|61.35|0
1655971500000|2022-06-23 08:05:00|66.07|63.67|67.99|65.59|68.02|65.62|65.8|63.4|0
1655971800000|2022-06-23 08:10:00|67.96|65.56|69.38|66.98|70.98|68.58|67.71|65.31|0
1655972100000|2022-06-23 08:15:00|69.46|67.06|69.41|67.01|70.54|68.14|69.18|66.78|0
1655972400000|2022-06-23 08:20:00|69.56|67.16|69.18|66.78|69.56|67.16|69.12|66.72|0
1655972700000|2022-06-23 08:25:00|69.21|66.81|68.52|66.12|69.44|67.04|68.52|66.12|0
1655973000000|2022-06-23 08:30:00|68.55|66.15|67.78|65.38|68.64|66.24|67.78|65.38|0
1655973300000|2022-06-23 08:35:00|67.76|65.36|68.65|66.25|68.88|66.48|67.14|64.74|0
1655973600000|2022-06-23 08:40:00|68.71|66.31|68.99|66.59|69.31|66.91|68.65|66.25|0
1655973900000|2022-06-23 08:45:00|69.05|66.65|69.13|66.73|69.34|66.94|68.79|66.39|0
1655974200000|2022-06-23 08:50:00|69.22|66.82|68.82|66.42|69.28|66.88|68.71|66.31|0
1655974500000|2022-06-23 08:55:00|68.76|66.36|69.07|66.67|69.45|67.05|68.71|66.31|0
1655974800000|2022-06-23 09:00:00|69.1|66.7|70.13|67.73|70.19|67.79|68.93|66.53|0
1655975100000|2022-06-23 09:05:00|70.08|67.68|69.84|67.44|70.25|67.85|69.73|67.33|0
1655975400000|2022-06-23 09:10:00|69.9|67.5|71.7|69.3|71.7|69.3|69.81|67.41|0
1655975700000|2022-06-23 09:15:00|71.76|69.36|71.46|69.06|72.11|69.71|71.46|69.06|0
1655976000000|2022-06-23 09:20:00|71.52|69.12|70.07|67.67|71.83|69.43|69.98|67.58|0
1655976300000|2022-06-23 09:25:00|70.04|67.64|70.12|67.72|70.27|67.87|69.75|67.35|0
1655976600000|2022-06-23 09:30:00|70.04|67.64|70.04|67.64|70.1|67.7|69.52|67.12|0
1655976900000|2022-06-23 09:35:00|70.09|67.69|70.44|68.04|70.5|68.1|69.69|67.29|0
1655977200000|2022-06-23 09:40:00|70.38|67.98|71.28|68.88|71.31|68.91|70.38|67.98|0
1655977500000|2022-06-23 09:45:00|71.31|68.91|71.05|68.65|71.6|69.2|70.9|68.5|0
1655977800000|2022-06-23 09:50:00|71.08|68.68|71.37|68.97|71.54|69.14|71.08|68.68|0
1655978100000|2022-06-23 09:55:00|71.34|68.94|71.84|69.44|72.54|70.14|71.22|68.82|0
1655978400000|2022-06-23 10:00:00|71.95|69.55|71.89|69.49|72.13|69.73|71.66|69.26|0
1655978700000|2022-06-23 10:05:00|71.92|69.52|72.36|69.96|72.6|70.2|71.83|69.43|0
1655979000000|2022-06-23 10:10:00|72.39|69.99|72.95|70.55|73.25|70.85|72.19|69.79|0
1655979300000|2022-06-23 10:15:00|72.92|70.52|72.66|70.26|72.98|70.58|72.48|70.08|0
1655979600000|2022-06-23 10:20:00|72.77|70.37|73.63|71.23|73.75|71.35|72.48|70.08|0
1655979900000|2022-06-23 10:25:00|73.59|71.19|74.83|72.43|74.89|72.49|73.59|71.19|0
1655980200000|2022-06-23 10:30:00|74.77|72.37|74.1|71.7|74.77|72.37|73.83|71.43|0
1655980500000|2022-06-23 10:35:00|74.16|71.76|74.94|72.54|75.25|72.85|74.04|71.64|0
1655980800000|2022-06-23 10:40:00|75.01|72.61|75.23|72.83|76.11|73.71|74.88|72.48|0
1655981100000|2022-06-23 10:45:00|75.25|72.85|76.14|73.74|76.14|73.74|74.92|72.52|0
1655981400000|2022-06-23 10:50:00|76.11|73.71|76.32|73.92|77|74.6|76.02|73.62|0
1655981700000|2022-06-23 10:55:00|76.26|73.86|76.69|74.29|77.12|74.72|76.2|73.8|0
1655982000000|2022-06-23 11:00:00|76.72|74.32|76.16|73.76|76.72|74.32|76.01|73.61|0
1655982300000|2022-06-23 11:05:00|76.2|73.8|75.76|73.36|76.2|73.8|75.58|73.18|0
1655982600000|2022-06-23 11:10:00|75.7|73.3|75.64|73.24|75.73|73.33|75.28|72.88|0
1655982900000|2022-06-23 11:15:00|75.7|73.3|76.13|73.73|76.44|74.04|75.64|73.24|0
1655983200000|2022-06-23 11:20:00|76.07|73.67|76.62|74.22|76.8|74.4|76.07|73.67|0
1655983500000|2022-06-23 11:25:00|76.59|74.19|77.36|74.96|77.36|74.96|75.97|73.57|0
1655983800000|2022-06-23 11:30:00|77.24|74.84|76.4|74|77.3|74.9|76.19|73.79|0
1655984100000|2022-06-23 11:35:00|76.43|74.03|76.62|74.22|76.74|74.34|76.31|73.91|0
1655984400000|2022-06-23 11:40:00|76.68|74.28|76.28|73.88|76.8|74.4|75.51|73.11|0
1655984700000|2022-06-23 11:45:00|76.25|73.85|76.55|74.15|76.86|74.46|75.82|73.42|0
1655985000000|2022-06-23 11:50:00|76.52|74.12|76.52|74.12|76.68|74.28|76.18|73.78|0
1655985300000|2022-06-23 11:55:00|76.49|74.09|76|73.6|76.55|74.15|75.87|73.47|0
1655985600000|2022-06-23 12:00:00|75.93|73.53|75.2|72.8|76.12|73.72|75.2|72.8|0
1655985900000|2022-06-23 12:05:00|75.14|72.74|74.35|71.95|75.14|72.74|74.29|71.89|0
1655986200000|2022-06-23 12:10:00|74.29|71.89|74.83|72.43|75.13|72.73|74.17|71.77|0
1655986500000|2022-06-23 12:15:00|74.89|72.49|75.25|72.85|75.56|73.16|74.71|72.31|0
1655986800000|2022-06-23 12:20:00|75.34|72.94|74.89|72.49|75.38|72.98|74.65|72.25|0
1655987100000|2022-06-23 12:25:00|74.83|72.43|74.37|71.97|74.89|72.49|74.28|71.88|0
1655987400000|2022-06-23 12:30:00|74.28|71.88|72.96|70.56|74.28|71.88|72.9|70.5|0
1655987700000|2022-06-23 12:35:00|73.02|70.62|72.81|70.41|73.19|70.79|72.17|69.77|0
1655988000000|2022-06-23 12:40:00|72.83|70.43|72.71|70.31|73.88|71.48|72.69|70.29|0
1655988300000|2022-06-23 12:45:00|72.57|70.17|73.34|70.94|73.58|71.18|72.51|70.11|0
1655988600000|2022-06-23 12:50:00|73.28|70.88|73.16|70.76|73.64|71.24|72.74|70.34|0
1655988900000|2022-06-23 12:55:00|73.19|70.79|74.02|71.62|74.41|72.01|72.98|70.58|0
1655989200000|2022-06-23 13:00:00|74.11|71.71|74.35|71.95|74.66|72.26|73.75|71.35|0
1655989500000|2022-06-23 13:05:00|74.29|71.89|75.26|72.86|75.32|72.92|73.81|71.41|0
1655989800000|2022-06-23 13:10:00|75.2|72.8|75.62|73.22|75.68|73.28|74.83|72.43|0
1655990100000|2022-06-23 13:15:00|75.68|73.28|76.11|73.71|76.29|73.89|75.68|73.28|0
1655990400000|2022-06-23 13:20:00|76.17|73.77|76.41|74.01|76.47|74.07|76.01|73.61|0
1655990700000|2022-06-23 13:25:00|76.35|73.95|74.95|72.55|76.47|74.07|74.95|72.55|0
1655991000000|2022-06-23 13:30:00|74.89|72.49|74.1|71.7|76.72|74.32|73.86|71.46|0
1655991300000|2022-06-23 13:35:00|73.89|71.49|73.53|71.13|74.55|72.15|72.91|70.51|0
1655991600000|2022-06-23 13:40:00|73.5|71.1|74.43|72.03|76.19|73.79|73.44|71.04|0
1655991900000|2022-06-23 13:45:00|75.15|72.75|74.82|72.42|75.55|73.15|72.37|69.97|0
1655992200000|2022-06-23 13:50:00|74.79|72.39|71.31|68.91|74.79|72.39|70.79|68.39|0
1655992500000|2022-06-23 13:55:00|71.25|68.85|75.97|73.57|76.28|73.88|71.13|68.73|0
1655992800000|2022-06-23 14:00:00|75.91|73.51|76.09|73.69|76.95|74.55|75.42|73.02|0
1655993100000|2022-06-23 14:05:00|76.22|73.82|72.28|69.88|77.15|74.75|72.22|69.82|0
1655993400000|2022-06-23 14:10:00|72.52|70.12|72.16|69.76|73.35|70.95|70.93|68.53|0
1655993700000|2022-06-23 14:15:00|72.4|70|72.87|70.47|73.59|71.19|71.81|69.41|0
1655994000000|2022-06-23 14:20:00|73.05|70.65|73.34|70.94|75.16|72.76|72.99|70.59|0
1655994300000|2022-06-23 14:25:00|73.31|70.91|73|70.6|74.38|71.98|72.11|69.71|0
1655994600000|2022-06-23 14:30:00|73.35|70.95|72.52|70.12|74.2|71.8|71.93|69.53|0
1655994900000|2022-06-23 14:35:00|72.04|69.64|74.38|71.98|74.38|71.98|71.63|69.23|0
1655995200000|2022-06-23 14:40:00|74.5|72.1|75.04|72.64|76.27|73.87|74.5|72.1|0
1655995500000|2022-06-23 14:45:00|74.92|72.52|74.62|72.22|76.08|73.68|74.37|71.97|0
1655995800000|2022-06-23 14:50:00|74.74|72.34|74.92|72.52|75.47|73.07|73.89|71.49|0
1655996100000|2022-06-23 14:55:00|74.98|72.58|76.02|73.62|76.64|74.24|74.92|72.52|0
1655996400000|2022-06-23 15:00:00|76.08|73.68|73.67|71.27|76.08|73.68|73.58|71.18|0
1655996700000|2022-06-23 15:05:00|73.7|71.3|74.73|72.33|74.73|72.33|73.4|71|0
1655997000000|2022-06-23 15:10:00|74.91|72.51|76.14|73.74|76.88|74.48|74.43|72.03|0
1655997300000|2022-06-23 15:15:00|76.01|73.61|75.77|73.37|76.01|73.61|75.28|72.88|0
1655997600000|2022-06-23 15:20:00|75.73|73.33|73.76|71.36|76.2|73.8|73.4|71|0
1655997900000|2022-06-23 15:25:00|73.7|71.3|73.69|71.29|74.3|71.9|73.45|71.05|0
1655998200000|2022-06-23 15:30:00|74|71.6|72.2|69.8|74.48|72.08|71.96|69.56|0
1655998500000|2022-06-23 15:35:00|72.14|69.74|70.49|68.09|72.14|69.74|70.49|68.09|0
1655998800000|2022-06-23 15:40:00|70.55|68.15|71.54|69.14|71.6|69.2|70.23|67.83|0
1655999100000|2022-06-23 15:45:00|71.48|69.08|72.07|69.67|72.13|69.73|70.9|68.5|0
1655999400000|2022-06-23 15:50:00|71.9|69.5|71.07|68.67|72.07|69.67|71.07|68.67|0
1655999700000|2022-06-23 15:55:00|71.01|68.61|69.55|67.15|71.01|68.61|69.32|66.92|0
1656000000000|2022-06-23 16:00:00|69.61|67.21|66.93|64.53|69.9|67.5|66.93|64.53|0
1656000300000|2022-06-23 16:05:00|66.88|64.48|68.65|66.25|69.51|67.11|66.29|63.89|0
1656000600000|2022-06-23 16:10:00|68.71|66.31|69.33|66.93|69.62|67.22|68.14|65.74|0
1656000900000|2022-06-23 16:15:00|69.05|66.65|70.25|67.85|70.84|68.44|68.7|66.3|0
1656001200000|2022-06-23 16:20:00|70.2|67.8|69.94|67.54|71.44|69.04|69.37|66.97|0
1656001500000|2022-06-23 16:25:00|69.88|67.48|69.25|66.85|70.11|67.71|68.96|66.56|0
1656001800000|2022-06-23 16:30:00|69.13|66.73|67.75|65.35|69.65|67.25|66.99|64.59|0
1656002100000|2022-06-23 16:35:00|67.92|65.52|67.13|64.73|68.6|66.2|66.79|64.39|0
1656002400000|2022-06-23 16:40:00|66.96|64.56|67.52|65.12|68.2|65.8|66.79|64.39|0
1656002700000|2022-06-23 16:45:00|67.35|64.95|67.08|64.68|67.58|65.18|66.18|63.78|0
1656003000000|2022-06-23 16:50:00|66.96|64.56|67.02|64.62|67.36|64.96|65.52|63.12|0
1656003300000|2022-06-23 16:55:00|66.96|64.56|66.57|64.17|67.64|65.24|66.29|63.89|0
1656003600000|2022-06-23 17:00:00|66.46|64.06|65.96|63.56|66.46|64.06|65.07|62.67|0
1656003900000|2022-06-23 17:05:00|65.93|63.53|67.24|64.84|68.03|65.63|65.84|63.44|0
1656004200000|2022-06-23 17:10:00|67.18|64.78|68.56|66.16|69.36|66.96|67.13|64.73|0
1656004500000|2022-06-23 17:15:00|68.79|66.39|69.13|66.73|69.59|67.19|68.62|66.22|0
1656004800000|2022-06-23 17:20:00|69.3|66.9|69.02|66.62|70.16|67.76|68|65.6|0
1656005100000|2022-06-23 17:25:00|69.07|66.67|68.5|66.1|69.73|67.33|68.11|65.71|0
1656005400000|2022-06-23 17:30:00|68.45|66.05|69.15|66.75|69.47|67.07|68.39|65.99|0
1656005700000|2022-06-23 17:35:00|69.18|66.78|68.33|65.93|69.58|67.18|67.82|65.42|0
1656006000000|2022-06-23 17:40:00|68.39|65.99|68.24|65.84|68.67|66.27|67.26|64.86|0
1656006300000|2022-06-23 17:45:00|68.27|65.87|69.29|66.89|69.29|66.89|67.88|65.48|0
1656006600000|2022-06-23 17:50:00|69.35|66.95|70.39|67.99|70.73|68.33|69.24|66.84|0
1656006900000|2022-06-23 17:55:00|70.44|68.04|70.67|68.27|70.97|68.57|70.1|67.7|0
1656007200000|2022-06-23 18:00:00|70.73|68.33|70.44|68.04|71.25|68.85|70.09|67.69|0
1656007500000|2022-06-23 18:05:00|70.32|67.92|70.9|68.5|70.9|68.5|70.32|67.92|0
1656007800000|2022-06-23 18:10:00|70.84|68.44|70.67|68.27|71.4|69|70.15|67.75|0
1656008100000|2022-06-23 18:15:00|70.61|68.21|70.55|68.15|71.02|68.62|69.97|67.57|0
1656008400000|2022-06-23 18:20:00|70.61|68.21|71.75|69.35|71.75|69.35|70.03|67.63|0
1656008700000|2022-06-23 18:25:00|71.86|69.46|72.63|70.23|72.81|70.41|71.34|68.94|0
1656009000000|2022-06-23 18:30:00|72.57|70.17|74.3|71.9|74.6|72.2|72.51|70.11|0
1656009300000|2022-06-23 18:35:00|74.24|71.84|73.75|71.35|75.03|72.63|72.7|70.3|0
1656009600000|2022-06-23 18:40:00|73.71|71.31|73.21|70.81|73.71|71.31|72.97|70.57|0
1656009900000|2022-06-23 18:45:00|73.15|70.75|72.79|70.39|73.21|70.81|72.25|69.85|0
1656010200000|2022-06-23 18:50:00|72.73|70.33|73.78|71.38|73.87|71.47|72.61|70.21|0
1656010500000|2022-06-23 18:55:00|73.54|71.14|73.96|71.56|73.96|71.56|73.24|70.84|0
1656010800000|2022-06-23 19:00:00|74.02|71.62|74.38|71.98|74.44|72.04|73|70.6|0
1656011100000|2022-06-23 19:05:00|74.28|71.88|74.74|72.34|75.22|72.82|74.14|71.74|0
1656011400000|2022-06-23 19:10:00|74.8|72.4|74.98|72.58|75.1|72.7|74.13|71.73|0
1656011700000|2022-06-23 19:15:00|74.92|72.52|74.55|72.15|75.16|72.76|73.65|71.25|0
1656012000000|2022-06-23 19:20:00|74.67|72.27|74.79|72.39|75.4|73|74.37|71.97|0
1656012300000|2022-06-23 19:25:00|74.73|72.33|75.94|73.54|76.43|74.03|74.73|72.33|0
1656012600000|2022-06-23 19:30:00|75.88|73.48|78.85|76.45|78.92|76.52|75.88|73.48|0
1656012900000|2022-06-23 19:35:00|78.92|76.52|78.33|75.93|79.02|76.62|78.14|75.74|0
1656013200000|2022-06-23 19:40:00|78.45|76.05|78.95|76.55|79.83|77.43|78.08|75.68|0
1656013500000|2022-06-23 19:45:00|78.89|76.49|79.74|77.34|79.74|77.34|78.49|76.09|0
1656013800000|2022-06-23 19:50:00|80.19|77.79|78.36|75.96|80.76|78.36|78.17|75.77|0
1656014100000|2022-06-23 19:55:00|78.29|75.89|79.05|76.65|79.87|77.47|77.92|75.52|0
1656014400000|2022-06-23 20:00:00|78.92|76.52|76.5|74.1|78.92|76.52|76.5|74.1|0
1656014700000|2022-06-23 20:05:00|76.56|74.16|76.65|74.25|76.8|74.4|76.43|74.03|0
1656015000000|2022-06-23 20:10:00|76.68|74.28|76.49|74.09|76.8|74.4|76.49|74.09|0
1656015300000|2022-06-23 20:15:00|76.69|73.89|76.87|74.07|76.94|74.14|76.69|73.89|0
1656015600000|2022-06-23 20:20:00|76.94|74.14|77.68|74.88|77.68|74.88|76.94|74.14|0
1656015900000|2022-06-23 20:25:00|77.64|74.84|76.84|74.04|77.67|74.87|76.84|74.04|0
1656016200000|2022-06-23 20:30:00|76.9|74.1|76.84|74.04|76.96|74.16|76.84|74.04|0
1656016500000|2022-06-23 20:35:00|76.9|74.1|76.84|74.04|76.9|74.1|76.84|74.04|0
1656016800000|2022-06-23 20:40:00|76.59|73.79|75.3|72.5|76.59|73.79|75.3|72.5|0
1656017100000|2022-06-23 20:45:00|75.36|72.56|75.12|72.32|75.36|72.56|75|72.2|0
1656017400000|2022-06-23 20:50:00|75.06|72.26|74.27|71.47|75.06|72.26|74.27|71.47|0
1656017700000|2022-06-23 20:55:00|74.33|71.53|74.85|72.05|74.85|72.05|74.27|71.47|0
1656018000000|2022-06-23 21:00:00|74.89|72.09|74.86|72.06|74.89|72.09|74.68|71.88|0
1656018300000|2022-06-23 21:05:00|74.89|72.09|75.05|72.25|75.05|72.25|74.89|72.09|0
1656018600000|2022-06-23 21:10:00|75.04|72.24|75.06|72.26|75.09|72.29|75.01|72.21|0
1656018900000|2022-06-23 21:15:00|75.02|72.22|74.91|72.11|75.02|72.22|74.9|72.1|0
1656019200000|2022-06-23 21:20:00|74.93|72.13|74.69|71.89|74.93|72.13|74.66|71.86|0
1656019500000|2022-06-23 21:25:00|74.7|71.9|74.72|71.92|74.9|72.1|74.68|71.88|0
1656019800000|2022-06-23 21:30:00|74.74|71.94|74.72|71.92|74.74|71.94|74.72|71.92|0
1656020400000|2022-06-23 21:40:00|74.79|71.99|74.89|72.09|74.9|72.1|74.79|71.99|0
1656020700000|2022-06-23 21:45:00|74.85|72.05|75.18|72.38|75.18|72.38|74.85|72.05|0
1656021000000|2022-06-23 21:50:00|75.14|72.34|75.1|72.3|75.19|72.39|75.1|72.3|0
1656021300000|2022-06-23 21:55:00|75.15|72.35|75.25|72.45|75.27|72.47|75.15|72.35|0
1656021600000|2022-06-23 22:00:00|74.94|72.14|75.58|72.78|75.61|72.81|74.94|72.14|0
1656021900000|2022-06-23 22:05:00|75.61|72.81|75.21|72.41|75.88|73.08|75.03|72.23|0
1656022200000|2022-06-23 22:10:00|74.91|72.11|75.27|72.47|75.27|72.47|74.55|71.75|0
1656022500000|2022-06-23 22:15:00|75.33|72.53|75.15|72.35|75.64|72.84|75.15|72.35|0
1656022800000|2022-06-23 22:20:00|75.18|72.38|75.36|72.56|75.36|72.56|74.97|72.17|0
1656023100000|2022-06-23 22:25:00|75.33|72.53|74.66|71.86|75.63|72.83|74.66|71.86|0
1656023400000|2022-06-23 22:30:00|74.72|71.92|74.84|72.04|75.08|72.28|74.72|71.92|0
1656023700000|2022-06-23 22:35:00|74.9|72.1|75.2|72.4|75.2|72.4|74.66|71.86|0
1656024000000|2022-06-23 22:40:00|75.26|72.46|75.45|72.65|75.54|72.74|75.26|72.46|0
1656024300000|2022-06-23 22:45:00|75.54|72.74|76.12|73.32|76.33|73.53|75.51|72.71|0
1656024600000|2022-06-23 22:50:00|76.08|73.28|76.27|73.47|76.36|73.56|76.05|73.25|0
1656024900000|2022-06-23 22:55:00|76.24|73.44|76.08|73.28|76.24|73.44|75.81|73.01|0
1656025200000|2022-06-23 23:00:00|76.17|73.37|76.17|73.37|76.6|73.8|75.93|73.13|0
1656025500000|2022-06-23 23:05:00|76.26|73.46|76.29|73.49|76.29|73.49|75.93|73.13|0
1656025800000|2022-06-23 23:10:00|76.32|73.52|76.41|73.61|76.57|73.77|76.32|73.52|0
1656026100000|2022-06-23 23:15:00|76.38|73.58|75.98|73.18|76.41|73.61|75.98|73.18|0
1656026400000|2022-06-23 23:20:00|76.04|73.24|76.1|73.3|76.17|73.37|75.98|73.18|0
1656026700000|2022-06-23 23:25:00|76.07|73.27|76.47|73.67|76.47|73.67|75.92|73.12|0
1656027000000|2022-06-23 23:30:00|76.25|73.45|76.34|73.54|76.71|73.91|75.95|73.15|0
1656027300000|2022-06-23 23:35:00|76.31|73.51|76.34|73.54|76.59|73.79|76.31|73.51|0
1656027600000|2022-06-23 23:40:00|76.47|73.67|76.31|73.51|76.59|73.79|76.22|73.42|0
1656027900000|2022-06-23 23:45:00|76.28|73.48|76.03|73.23|76.4|73.6|75.97|73.17|0
1656028200000|2022-06-23 23:50:00|76.09|73.29|75.69|72.89|76.22|73.42|75.69|72.89|0
1656028500000|2022-06-23 23:55:00|75.66|72.86|74.93|72.13|75.66|72.86|74.63|71.83|0
1656028800000|2022-06-24 00:00:00|75.02|72.22|75.45|72.65|75.48|72.68|74.15|71.35|0
1656029100000|2022-06-24 00:05:00|75.42|72.62|75.84|73.04|76.09|73.29|75.2|72.4|0
1656029400000|2022-06-24 00:10:00|76.09|73.29|75.48|72.68|76.27|73.47|75.2|72.4|0
1656029700000|2022-06-24 00:15:00|75.41|72.61|76.3|73.5|76.33|73.53|74.75|71.95|0
1656030000000|2022-06-24 00:20:00|76.33|73.53|76.6|73.8|77.07|74.27|76.33|73.53|0
1656030300000|2022-06-24 00:25:00|76.64|73.84|75.93|73.13|76.7|73.9|75.84|73.04|0
1656030600000|2022-06-24 00:30:00|75.9|73.1|75.8|73|76.08|73.28|75.29|72.49|0
1656030900000|2022-06-24 00:35:00|75.77|72.97|75.92|73.12|76.2|73.4|75.56|72.76|0
1656031200000|2022-06-24 00:40:00|75.98|73.18|76.57|73.77|76.6|73.8|75.92|73.12|0
1656031500000|2022-06-24 00:45:00|76.53|73.73|77.03|74.23|77.43|74.63|76.53|73.73|0
1656031800000|2022-06-24 00:50:00|77.06|74.26|76.84|74.04|77.15|74.35|76.53|73.73|0
1656032100000|2022-06-24 00:55:00|76.87|74.07|77.24|74.44|77.3|74.5|76.75|73.95|0
1656032400000|2022-06-24 01:00:00|77.18|74.38|77.21|74.41|77.21|74.41|76.81|74.01|0
1656032700000|2022-06-24 01:05:00|77.24|74.44|76.62|73.82|77.3|74.5|76.56|73.76|0
1656033000000|2022-06-24 01:10:00|76.65|73.85|77.61|74.81|77.61|74.81|76.65|73.85|0
1656033300000|2022-06-24 01:15:00|77.64|74.84|77.23|74.43|78.07|75.27|77.14|74.34|0
1656033600000|2022-06-24 01:20:00|77.36|74.56|78.79|75.99|78.92|76.12|77.36|74.56|0
1656033900000|2022-06-24 01:25:00|78.85|76.05|78.16|75.36|78.92|76.12|78.1|75.3|0
1656034200000|2022-06-24 01:30:00|78.19|75.39|78.54|75.74|78.54|75.74|77.79|74.99|0
1656034500000|2022-06-24 01:35:00|78.66|75.86|78.66|75.86|79.42|76.62|78.44|75.64|0
1656034800000|2022-06-24 01:40:00|78.79|75.99|79.54|76.74|79.79|76.99|78.6|75.8|0
1656035100000|2022-06-24 01:45:00|79.6|76.8|80.75|77.95|81.39|78.59|79.6|76.8|0
1656035400000|2022-06-24 01:50:00|80.81|78.01|80.3|77.5|81.19|78.39|80.23|77.43|0
1656035700000|2022-06-24 01:55:00|80.26|77.46|80.97|78.17|81.09|78.29|80.11|77.31|0
1656036000000|2022-06-24 02:00:00|80.93|78.13|80.55|77.75|81.13|78.33|80.52|77.72|0
1656036300000|2022-06-24 02:05:00|80.49|77.69|81.19|78.39|81.19|78.39|80.42|77.62|0
1656036600000|2022-06-24 02:10:00|81.22|78.42|82.74|79.94|82.74|79.94|81.22|78.42|0
1656036900000|2022-06-24 02:15:00|82.8|80|83.06|80.26|83.26|80.46|82.67|79.87|0
1656037200000|2022-06-24 02:20:00|83.09|80.29|82.41|79.61|83.26|80.46|82.41|79.61|0
1656037500000|2022-06-24 02:25:00|82.34|79.54|82.93|80.13|82.99|80.19|82.28|79.48|0
1656037800000|2022-06-24 02:30:00|82.86|80.06|82.92|80.12|83.15|80.35|82.67|79.87|0
1656038100000|2022-06-24 02:35:00|82.89|80.09|83.08|80.28|83.15|80.35|82.86|80.06|0
1656038400000|2022-06-24 02:40:00|83.12|80.32|82.99|80.19|83.18|80.38|82.79|79.99|0
1656038700000|2022-06-24 02:45:00|83.05|80.25|83.87|81.07|84.03|81.23|83.05|80.25|0
1656039000000|2022-06-24 02:50:00|83.93|81.13|84.19|81.39|84.29|81.49|83.83|81.03|0
1656039300000|2022-06-24 02:55:00|84.16|81.36|83.99|81.19|84.16|81.36|83.8|81|0
1656039600000|2022-06-24 03:00:00|84.03|81.23|84.09|81.29|84.42|81.62|83.83|81.03|0
1656039900000|2022-06-24 03:05:00|84.12|81.32|83.76|80.96|84.26|81.46|83.7|80.9|0
1656040200000|2022-06-24 03:10:00|83.83|81.03|83.3|80.5|83.83|81.03|83.17|80.37|0
1656040500000|2022-06-24 03:15:00|83.27|80.47|83.2|80.4|83.56|80.76|83.04|80.24|0
1656040800000|2022-06-24 03:20:00|83.17|80.37|83.1|80.3|83.23|80.43|82.78|79.98|0
1656041100000|2022-06-24 03:25:00|83.04|80.24|82.51|79.71|83.04|80.24|82.29|79.49|0
1656041400000|2022-06-24 03:30:00|82.48|79.68|82.48|79.68|82.77|79.97|82.32|79.52|0
1656041700000|2022-06-24 03:35:00|82.51|79.71|82.84|80.04|82.84|80.04|82.45|79.65|0
1656042000000|2022-06-24 03:40:00|82.8|80|82.67|79.87|83.03|80.23|82.57|79.77|0
1656042300000|2022-06-24 03:45:00|82.7|79.9|82.38|79.58|82.7|79.9|82.31|79.51|0
1656042600000|2022-06-24 03:50:00|82.44|79.64|82.7|79.9|82.83|80.03|82.38|79.58|0
1656042900000|2022-06-24 03:55:00|82.64|79.84|82.5|79.7|82.73|79.93|82.34|79.54|0
1656043200000|2022-06-24 04:00:00|82.47|79.67|83.35|80.55|83.48|80.68|82.37|79.57|0
1656043500000|2022-06-24 04:05:00|83.32|80.52|83.54|80.74|83.68|80.88|83.28|80.48|0
1656043800000|2022-06-24 04:10:00|83.51|80.71|83.54|80.74|83.94|81.14|83.35|80.55|0
1656044100000|2022-06-24 04:15:00|83.61|80.81|85.19|82.39|85.26|82.46|83.61|80.81|0
1656044400000|2022-06-24 04:20:00|85.16|82.36|86.26|83.46|86.46|83.66|85.06|82.26|0
1656044700000|2022-06-24 04:25:00|86.19|83.39|85.59|82.79|86.26|83.46|85.55|82.75|0
1656045000000|2022-06-24 04:30:00|85.62|82.82|86.08|83.28|86.12|83.32|85.55|82.75|0
1656045300000|2022-06-24 04:35:00|86.12|83.32|85.72|82.92|86.25|83.45|85.65|82.85|0
1656045600000|2022-06-24 04:40:00|85.65|82.85|85.65|82.85|85.71|82.91|85.45|82.65|0
1656045900000|2022-06-24 04:45:00|85.68|82.88|85.54|82.74|85.71|82.91|85.45|82.65|0
1656046200000|2022-06-24 04:50:00|85.44|82.64|85.78|82.98|85.84|83.04|85.38|82.58|0
1656046500000|2022-06-24 04:55:00|85.81|83.01|85.84|83.04|86.28|83.48|85.71|82.91|0
1656046800000|2022-06-24 05:00:00|85.91|83.11|85.74|82.94|86.14|83.34|85.04|82.24|0
1656047100000|2022-06-24 05:05:00|85.84|83.04|85.54|82.74|86.78|83.98|85.54|82.74|0
1656047400000|2022-06-24 05:10:00|85.64|82.84|85.53|82.73|85.94|83.14|85.3|82.5|0
1656047700000|2022-06-24 05:15:00|85.57|82.77|85.6|82.8|85.84|83.04|85.37|82.57|0
1656048000000|2022-06-24 05:20:00|85.63|82.83|85.5|82.7|86.13|83.33|85.33|82.53|0
1656048300000|2022-06-24 05:25:00|85.43|82.63|86.5|83.7|86.57|83.77|85.07|82.27|0
1656048600000|2022-06-24 05:30:00|86.47|83.67|87.18|84.38|87.28|84.48|86.1|83.3|0
1656048900000|2022-06-24 05:35:00|87.24|84.44|87.95|85.15|87.95|85.15|87.11|84.31|0
1656049200000|2022-06-24 05:40:00|88.15|85.35|88.26|85.46|88.32|85.52|87.98|85.18|0
1656049500000|2022-06-24 05:45:00|88.25|85.45|87.95|85.15|88.25|85.45|87.85|85.05|0
1656049800000|2022-06-24 05:50:00|87.91|85.11|87.71|84.91|87.91|85.11|87.24|84.44|0
1656050100000|2022-06-24 05:55:00|87.78|84.98|87.03|84.23|87.81|85.01|86.7|83.9|0
1656050400000|2022-06-24 06:00:00|86.76|83.96|86.49|83.69|86.83|84.03|86.09|83.29|0
1656050700000|2022-06-24 06:05:00|86.56|83.76|85.82|83.02|86.9|84.1|85.76|82.96|0
1656051000000|2022-06-24 06:10:00|85.72|82.92|86.59|83.79|86.76|83.96|85.69|82.89|0
1656051300000|2022-06-24 06:15:00|86.62|83.82|86.35|83.55|86.83|84.03|85.92|83.12|0
1656051600000|2022-06-24 06:20:00|86.29|83.49|86.59|83.79|86.76|83.96|85.89|83.09|0
1656051900000|2022-06-24 06:25:00|86.42|83.62|86.18|83.38|86.49|83.69|85.95|83.15|0
1656052200000|2022-06-24 06:30:00|86.08|83.28|85.48|82.68|86.48|83.68|85.28|82.48|0
1656052500000|2022-06-24 06:35:00|85.45|82.65|85.71|82.91|85.71|82.91|85.15|82.35|0
1656052800000|2022-06-24 06:40:00|85.85|83.05|85.81|83.01|86.08|83.28|85.44|82.64|0
1656053100000|2022-06-24 06:45:00|85.78|82.98|85.74|82.94|85.94|83.14|85.48|82.68|0
1656053400000|2022-06-24 06:50:00|85.71|82.91|85.54|82.74|85.88|83.08|85.48|82.68|0
1656053700000|2022-06-24 06:55:00|85.51|82.71|85.01|82.21|85.51|82.71|84.88|82.08|0
1656054000000|2022-06-24 07:00:00|85.11|82.31|83.32|80.52|86.26|83.46|82.7|79.9|0
1656054300000|2022-06-24 07:05:00|83.12|80.72|84.77|82.37|85.04|82.64|83.12|80.72|0
1656054600000|2022-06-24 07:10:00|84.64|82.24|84.04|81.64|85.04|82.64|83.91|81.51|0
1656054900000|2022-06-24 07:15:00|84.01|81.61|83.82|81.42|84.37|81.97|83.29|80.89|0
1656055200000|2022-06-24 07:20:00|83.75|81.35|83.58|81.18|84.24|81.84|83.49|81.09|0
1656055500000|2022-06-24 07:25:00|83.62|81.22|84.41|82.01|84.47|82.07|83.49|81.09|0
1656055800000|2022-06-24 07:30:00|84.37|81.97|85.23|82.83|85.46|83.06|84.27|81.87|0
1656056100000|2022-06-24 07:35:00|85.2|82.8|85.4|83|85.6|83.2|84.6|82.2|0
1656056400000|2022-06-24 07:40:00|85.33|82.93|85.93|83.53|86.06|83.66|85.03|82.63|0
1656056700000|2022-06-24 07:45:00|85.86|83.46|85.79|83.39|86.06|83.66|85.39|82.99|0
1656057000000|2022-06-24 07:50:00|85.76|83.36|85.79|83.39|86.53|84.13|85.72|83.32|0
1656057300000|2022-06-24 07:55:00|85.86|83.46|85.59|83.19|86.32|83.92|85.46|83.06|0
1656057600000|2022-06-24 08:00:00|85.86|83.46|85.45|83.05|86.46|84.06|85.12|82.72|0
1656057900000|2022-06-24 08:05:00|85.39|82.99|84.85|82.45|85.52|83.12|84.79|82.39|0
1656058200000|2022-06-24 08:10:00|84.89|82.49|84.42|82.02|85.25|82.85|84.19|81.79|0
1656058500000|2022-06-24 08:15:00|84.26|81.86|85.12|82.72|85.32|82.92|84.26|81.86|0
1656058800000|2022-06-24 08:20:00|85.28|82.88|83.99|81.59|85.28|82.88|83.47|81.07|0
1656059100000|2022-06-24 08:25:00|84.02|81.62|85.05|82.65|85.05|82.65|83.73|81.33|0
1656059400000|2022-06-24 08:30:00|84.98|82.58|85.41|83.01|85.44|83.04|84.52|82.12|0
1656059700000|2022-06-24 08:35:00|85.44|83.04|85.57|83.17|85.84|83.44|85.08|82.68|0
1656060000000|2022-06-24 08:40:00|85.47|83.07|85.71|83.31|85.87|83.47|85.31|82.91|0
1656060300000|2022-06-24 08:45:00|85.74|83.34|85.17|82.77|85.9|83.5|85.17|82.77|0
1656060600000|2022-06-24 08:50:00|85.1|82.7|85.27|82.87|85.5|83.1|84.64|82.24|0
1656060900000|2022-06-24 08:55:00|85.3|82.9|85.53|83.13|85.9|83.5|85.2|82.8|0
1656061200000|2022-06-24 09:00:00|85.5|83.1|85.2|82.8|85.63|83.23|84.97|82.57|0
1656061500000|2022-06-24 09:05:00|85.23|82.83|85.9|83.5|85.9|83.5|84.87|82.47|0
1656061800000|2022-06-24 09:10:00|85.8|83.4|85.46|83.06|86.16|83.76|85.46|83.06|0
1656062100000|2022-06-24 09:15:00|85.53|83.13|85.49|83.09|85.69|83.29|85.19|82.79|0
1656062400000|2022-06-24 09:20:00|85.46|83.06|85.42|83.02|85.66|83.26|85.26|82.86|0
1656062700000|2022-06-24 09:25:00|85.46|83.06|84.72|82.32|85.46|83.06|84.46|82.06|0
1656063000000|2022-06-24 09:30:00|84.76|82.36|85.15|82.75|85.15|82.75|84.42|82.02|0
1656063300000|2022-06-24 09:35:00|85.11|82.71|84.38|81.98|85.28|82.88|84.35|81.95|0
1656063600000|2022-06-24 09:40:00|84.42|82.02|85.14|82.74|85.21|82.81|84.32|81.92|0
1656063900000|2022-06-24 09:45:00|85.11|82.71|85.14|82.74|85.61|83.21|85.04|82.64|0
1656064200000|2022-06-24 09:50:00|85.11|82.71|85.31|82.91|85.41|83.01|84.68|82.28|0
1656064500000|2022-06-24 09:55:00|85.34|82.94|86.07|83.67|86.14|83.74|85.01|82.61|0
1656064800000|2022-06-24 10:00:00|86.14|83.74|86.74|84.34|86.91|84.51|85.94|83.54|0
1656065100000|2022-06-24 10:05:00|86.68|84.28|87.08|84.68|87.11|84.71|85.94|83.54|0
1656065400000|2022-06-24 10:10:00|87.15|84.75|86.81|84.41|87.15|84.75|86.61|84.21|0
1656065700000|2022-06-24 10:15:00|86.74|84.34|85.54|83.14|87.33|84.93|85.41|83.01|0
1656066000000|2022-06-24 10:20:00|85.61|83.21|83.9|81.5|85.61|83.21|83.66|81.26|0
1656066300000|2022-06-24 10:25:00|83.87|81.47|83.93|81.53|84.06|81.66|83.7|81.3|0
1656066600000|2022-06-24 10:30:00|83.86|81.46|84.79|82.39|84.79|82.39|83.73|81.33|0
1656066900000|2022-06-24 10:35:00|84.53|82.13|84.26|81.86|84.62|82.22|84.06|81.66|0
1656067200000|2022-06-24 10:40:00|84.19|81.79|83.92|81.52|84.26|81.86|83.73|81.33|0
1656067500000|2022-06-24 10:45:00|83.86|81.46|83.99|81.59|84.22|81.82|83.79|81.39|0
1656067800000|2022-06-24 10:50:00|84.02|81.62|83.79|81.39|84.19|81.79|83.42|81.02|0
1656068100000|2022-06-24 10:55:00|83.72|81.32|83.72|81.32|83.92|81.52|83.13|80.73|0
1656068400000|2022-06-24 11:00:00|83.59|81.19|83.45|81.05|83.85|81.45|83.32|80.92|0
1656068700000|2022-06-24 11:05:00|83.39|80.99|83.52|81.12|83.52|81.12|83.26|80.86|0
1656069000000|2022-06-24 11:10:00|83.45|81.05|83.95|81.55|83.98|81.58|83.28|80.88|0
1656069300000|2022-06-24 11:15:00|83.91|81.51|84.18|81.78|84.18|81.78|83.65|81.25|0
1656069600000|2022-06-24 11:20:00|84.21|81.81|84.18|81.78|84.31|81.91|83.85|81.45|0
1656069900000|2022-06-24 11:25:00|84.07|81.67|84.51|82.11|84.51|82.11|83.71|81.31|0
1656070200000|2022-06-24 11:30:00|84.57|82.17|84.84|82.44|85.11|82.71|84.31|81.91|0
1656070500000|2022-06-24 11:35:00|84.77|82.37|83.84|81.44|84.84|82.44|83.84|81.44|0
1656070800000|2022-06-24 11:40:00|83.77|81.37|83.31|80.91|83.97|81.57|83.31|80.91|0
1656071100000|2022-06-24 11:45:00|83.24|80.84|82.52|80.12|83.44|81.04|82.39|79.99|0
1656071400000|2022-06-24 11:50:00|82.58|80.18|83.04|80.64|83.07|80.67|82.45|80.05|0
1656071700000|2022-06-24 11:55:00|83.01|80.61|82.97|80.57|83.34|80.94|82.84|80.44|0
1656072000000|2022-06-24 12:00:00|83.04|80.64|83.43|81.03|83.56|81.16|82.58|80.18|0
1656072300000|2022-06-24 12:05:00|83.3|80.9|83.83|81.43|84.13|81.73|82.97|80.57|0
1656072600000|2022-06-24 12:10:00|83.79|81.39|83.89|81.49|84.09|81.69|83.76|81.36|0
1656072900000|2022-06-24 12:15:00|83.92|81.52|84.02|81.62|84.16|81.76|83.63|81.23|0
1656073200000|2022-06-24 12:20:00|84.09|81.69|83.23|80.83|84.35|81.95|83.1|80.7|0
1656073500000|2022-06-24 12:25:00|83.29|80.89|83.06|80.66|83.69|81.29|82.99|80.59|0
1656073800000|2022-06-24 12:30:00|83.03|80.63|82.74|80.34|83.32|80.92|82.71|80.31|0
1656074100000|2022-06-24 12:35:00|82.84|80.44|83.07|80.67|83.33|80.93|82.74|80.34|0
1656074400000|2022-06-24 12:40:00|83|80.6|83.53|81.13|83.66|81.26|83|80.6|0
1656074700000|2022-06-24 12:45:00|83.59|81.19|82.96|80.56|83.59|81.19|82.54|80.14|0
1656075000000|2022-06-24 12:50:00|82.87|80.47|82.47|80.07|82.87|80.47|82.41|80.01|0
1656075300000|2022-06-24 12:55:00|82.54|80.14|82.6|80.2|82.8|80.4|82.27|79.87|0
1656075600000|2022-06-24 13:00:00|82.47|80.07|83.19|80.79|83.26|80.86|82.4|80|0
1656075900000|2022-06-24 13:05:00|83.26|80.86|83.72|81.32|83.88|81.48|82.99|80.59|0
1656076200000|2022-06-24 13:10:00|83.78|81.38|83.52|81.12|83.78|81.38|83.25|80.85|0
1656076500000|2022-06-24 13:15:00|83.58|81.18|83.91|81.51|84.11|81.71|83.32|80.92|0
1656076800000|2022-06-24 13:20:00|83.98|81.58|84.44|82.04|84.58|82.18|83.78|81.38|0
1656077100000|2022-06-24 13:25:00|84.47|82.07|84.17|81.77|84.71|82.31|83.58|81.18|0
1656077400000|2022-06-24 13:30:00|84.21|81.81|87.48|85.08|87.48|85.08|84.17|81.77|0
1656077700000|2022-06-24 13:35:00|87.61|85.21|87.05|84.65|89.45|87.05|86.1|83.7|0
1656078000000|2022-06-24 13:40:00|87.12|84.72|91.23|88.83|91.44|89.04|86.64|84.24|0
1656078300000|2022-06-24 13:45:00|91.26|88.86|92.92|90.52|92.92|90.52|90.6|88.2|0
1656078600000|2022-06-24 13:50:00|92.85|90.45|92.71|90.31|93.4|91|92.14|89.74|0
1656078900000|2022-06-24 13:55:00|92.63|90.23|92.07|89.67|92.92|90.52|91.43|89.03|0
1656079200000|2022-06-24 14:00:00|93.95|91.55|98.7|96.3|101.69|99.29|93.95|91.55|0
1656079500000|2022-06-24 14:05:00|98.63|96.23|100.52|98.12|100.97|98.57|98.14|95.74|0
1656079800000|2022-06-24 14:10:00|100.67|98.27|99.59|97.19|100.82|98.42|98.21|95.81|0
1656080100000|2022-06-24 14:15:00|99.51|97.11|101.3|98.9|102.2|99.8|99.51|97.11|0
1656080400000|2022-06-24 14:20:00|101.37|98.97|102.47|100.07|103.46|101.06|101.3|98.9|0
1656080700000|2022-06-24 14:25:00|102.62|100.22|101.56|99.16|102.62|100.22|100.82|98.42|0
1656081000000|2022-06-24 14:30:00|101.87|99.47|101.49|99.09|102.24|99.84|100.89|98.49|0
1656081300000|2022-06-24 14:35:00|101.64|99.24|100.44|98.04|101.94|99.54|99.99|97.59|0
1656081600000|2022-06-24 14:40:00|100.51|98.11|99.84|97.44|100.51|98.11|99.1|96.7|0
1656081900000|2022-06-24 14:45:00|99.69|97.29|101.41|99.01|101.86|99.46|99.1|96.7|0
1656082200000|2022-06-24 14:50:00|101.71|99.31|101.25|98.85|101.71|99.31|100.58|98.18|0
1656082500000|2022-06-24 14:55:00|101.33|98.93|101.48|99.08|102.46|100.06|100.65|98.25|0
1656082800000|2022-06-24 15:00:00|101.63|99.23|103.37|100.97|103.44|101.04|101.4|99|0
1656083100000|2022-06-24 15:05:00|103.29|100.89|102.91|100.51|103.52|101.12|102.23|99.83|0
1656083400000|2022-06-24 15:10:00|103.06|100.66|101.62|99.22|103.14|100.74|101.62|99.22|0
1656083700000|2022-06-24 15:15:00|101.47|99.07|100.31|97.91|101.62|99.22|99.9|97.5|0
1656084000000|2022-06-24 15:20:00|100.27|97.87|101.09|98.69|101.47|99.07|100.2|97.8|0
1656084300000|2022-06-24 15:25:00|101.17|98.77|102.71|100.31|102.83|100.43|101.02|98.62|0
1656084600000|2022-06-24 15:30:00|102.67|100.27|101.99|99.59|102.83|100.43|101.99|99.59|0
1656084900000|2022-06-24 15:35:00|101.77|99.37|103.05|100.65|103.13|100.73|101.61|99.21|0
1656085200000|2022-06-24 15:40:00|102.82|100.42|103.05|100.65|103.43|101.03|102.59|100.19|0
1656085500000|2022-06-24 15:45:00|102.97|100.57|102.21|99.81|102.97|100.57|102.06|99.66|0
1656085800000|2022-06-24 15:50:00|102.29|99.89|103.12|100.72|103.58|101.18|101.91|99.51|0
1656086100000|2022-06-24 15:55:00|103.2|100.8|103.04|100.64|103.27|100.87|102.06|99.66|0
1656086400000|2022-06-24 16:00:00|103.12|100.72|103.95|101.55|104.26|101.86|102.66|100.26|0
1656086700000|2022-06-24 16:05:00|103.8|101.4|103.57|101.17|104.18|101.78|103.57|101.17|0
1656087000000|2022-06-24 16:10:00|103.65|101.25|102.91|100.51|104.3|101.9|102.14|99.74|0
1656087300000|2022-06-24 16:15:00|103.06|100.66|103.29|100.89|103.51|101.11|102.75|100.35|0
1656087600000|2022-06-24 16:20:00|103.36|100.96|103.39|100.99|103.44|101.04|101.69|99.29|0
1656087900000|2022-06-24 16:25:00|103.54|101.14|102.78|100.38|103.62|101.22|102.56|100.16|0
1656088200000|2022-06-24 16:30:00|102.86|100.46|100.67|98.27|103.01|100.61|100.6|98.2|0
1656088500000|2022-06-24 16:35:00|100.6|98.2|101.35|98.95|101.42|99.02|100.45|98.05|0
1656088800000|2022-06-24 16:40:00|101.42|99.02|102.55|100.15|102.71|100.31|101.19|98.79|0
1656089100000|2022-06-24 16:45:00|102.48|100.08|101.57|99.17|102.48|100.08|101.04|98.64|0
1656089400000|2022-06-24 16:50:00|101.72|99.32|102.25|99.85|102.25|99.85|101.42|99.02|0
1656089700000|2022-06-24 16:55:00|102.32|99.92|102.55|100.15|102.78|100.38|102.02|99.62|0
1656090000000|2022-06-24 17:00:00|102.47|100.07|103.08|100.68|103.54|101.14|102.09|99.69|0
1656090300000|2022-06-24 17:05:00|103.16|100.76|102.93|100.53|103.31|100.91|102.39|99.99|0
1656090600000|2022-06-24 17:10:00|103|100.6|103.69|101.29|103.69|101.29|103|100.6|0
1656090900000|2022-06-24 17:15:00|103.61|101.21|103.13|100.73|104.05|101.65|103.05|100.65|0
1656091200000|2022-06-24 17:20:00|103.21|100.81|103.21|100.81|103.59|101.19|102.75|100.35|0
1656091500000|2022-06-24 17:25:00|103.13|100.73|103.2|100.8|103.51|101.11|102.75|100.35|0
1656091800000|2022-06-24 17:30:00|103.28|100.88|103.35|100.95|103.66|101.26|102.59|100.19|0
1656092100000|2022-06-24 17:35:00|103.43|101.03|102.97|100.57|103.43|101.03|102.52|100.12|0
1656092400000|2022-06-24 17:40:00|102.82|100.42|103.58|101.18|103.81|101.41|102.44|100.04|0
1656092700000|2022-06-24 17:45:00|103.5|101.1|103.04|100.64|103.65|101.25|102.89|100.49|0
1656093000000|2022-06-24 17:50:00|103.12|100.72|102.43|100.03|103.58|101.18|102.36|99.96|0
1656093300000|2022-06-24 17:55:00|102.28|99.88|101.71|99.31|103.35|100.95|101.18|98.78|0
1656093600000|2022-06-24 18:00:00|101.79|99.39|101.71|99.31|102.39|99.99|101.48|99.08|0
1656093900000|2022-06-24 18:05:00|101.78|99.38|101.48|99.08|102.09|99.69|101.1|98.7|0
1656094200000|2022-06-24 18:10:00|101.56|99.16|102.16|99.76|102.62|100.22|101.56|99.16|0
1656094500000|2022-06-24 18:15:00|102.24|99.84|102.46|100.06|102.77|100.37|101.86|99.46|0
1656094800000|2022-06-24 18:20:00|102.54|100.14|102.16|99.76|102.61|100.21|101.7|99.3|0
1656095100000|2022-06-24 18:25:00|102.08|99.68|102.76|100.36|103.14|100.74|102|99.6|0
1656095400000|2022-06-24 18:30:00|102.84|100.44|103.52|101.12|103.68|101.28|102.68|100.28|0
1656095700000|2022-06-24 18:35:00|103.45|101.05|102.83|100.43|103.83|101.43|102.83|100.43|0
1656096000000|2022-06-24 18:40:00|102.76|100.36|103.55|101.15|103.71|101.31|102.53|100.13|0
1656096300000|2022-06-24 18:45:00|103.08|100.68|104.07|101.67|104.07|101.67|103|100.6|0
1656096600000|2022-06-24 18:50:00|104|101.6|103.99|101.59|104.07|101.67|103.61|101.21|0
1656096900000|2022-06-24 18:55:00|104.07|101.67|104.3|101.9|104.45|102.05|103.69|101.29|0
1656097200000|2022-06-24 19:00:00|104.45|102.05|105.33|102.93|105.33|102.93|103.84|101.44|0
1656097500000|2022-06-24 19:05:00|105.17|102.77|105.02|102.62|105.48|103.08|104.79|102.39|0
1656097800000|2022-06-24 19:10:00|104.86|102.46|105.32|102.92|105.32|102.92|104.63|102.23|0
1656098100000|2022-06-24 19:15:00|105.48|103.08|105.55|103.15|105.86|103.46|105.25|102.85|0
1656098400000|2022-06-24 19:20:00|105.63|103.23|107.32|104.92|107.4|105|105.55|103.15|0
1656098700000|2022-06-24 19:25:00|107.39|104.99|107.32|104.92|107.47|105.07|106.54|104.14|0
1656099000000|2022-06-24 19:30:00|107.24|104.84|106.06|103.66|107.47|105.07|106.06|103.66|0
1656099300000|2022-06-24 19:35:00|106.14|103.74|107.3|104.9|107.3|104.9|105.75|103.35|0
1656099600000|2022-06-24 19:40:00|107.38|104.98|108.16|105.76|108.16|105.76|107.22|104.82|0
1656099900000|2022-06-24 19:45:00|108|105.6|108.17|105.77|108.55|106.15|107.61|105.21|0
1656100200000|2022-06-24 19:50:00|108.56|106.16|112.06|109.18|112.3|109.42|108.48|106.08|0
1656100500000|2022-06-24 19:55:00|112.14|109.26|114.07|111.19|114.07|111.19|110.87|107.99|0
1656100800000|2022-06-24 20:00:00|114.23|111.35|112.53|110.13|114.96|112.08|112.37|109.97|0
1656101100000|2022-06-24 20:05:00|112.45|110.05|109.95|107.55|112.93|110.53|109.71|107.31|0
1656101400000|2022-06-24 20:10:00|109.87|107.47|109.55|107.15|110.19|107.79|109.23|106.83|0
1656313500000|2022-06-27 07:05:00|113.2|110.8|114.79|112.39|114.91|112.51|112.64|110.24|0
1656313800000|2022-06-27 07:10:00|114.71|112.31|114.66|112.26|115.36|112.96|114.13|111.73|0
1656314100000|2022-06-27 07:15:00|114.7|112.3|114.9|112.5|116.59|114.19|114.7|112.3|0
1656314400000|2022-06-27 07:20:00|115.03|112.63|116.63|114.23|116.83|114.43|114.99|112.59|0
1656314700000|2022-06-27 07:25:00|116.59|114.19|118.41|116.01|118.91|116.51|116.34|113.94|0
1656315000000|2022-06-27 07:30:00|118.58|116.18|120.84|118.44|120.84|118.44|118.24|115.84|0
1656315300000|2022-06-27 07:35:00|121.01|118.61|121.56|119.16|122.03|119.63|120.8|118.4|0
1656315600000|2022-06-27 07:40:00|121.35|118.95|119.32|116.92|121.47|119.07|119.32|116.92|0
1656315900000|2022-06-27 07:45:00|119.41|117.01|120.41|118.01|120.45|118.05|119.41|117.01|0
1656316200000|2022-06-27 07:50:00|120.33|117.93|121.34|118.94|121.68|119.28|120.33|117.93|0
1656316500000|2022-06-27 07:55:00|121.47|119.07|122.23|119.83|124.35|121.95|121.47|119.07|0
1656316800000|2022-06-27 08:00:00|122.15|119.75|122.14|119.74|122.91|120.51|121.46|119.06|0
1656317100000|2022-06-27 08:05:00|122.01|119.61|121.89|119.49|123.25|120.85|121.89|119.49|0
1656317400000|2022-06-27 08:10:00|121.84|119.44|122.86|120.46|122.86|120.46|121.63|119.23|0
1656317700000|2022-06-27 08:15:00|122.82|120.42|122.56|120.16|122.99|120.59|122.56|120.16|0
1656318000000|2022-06-27 08:20:00|122.65|120.25|121.88|119.48|122.82|120.42|121.84|119.44|0
1656318300000|2022-06-27 08:25:00|121.96|119.56|122.09|119.69|122.39|119.99|121.79|119.39|0
1656318600000|2022-06-27 08:30:00|122.05|119.65|121.62|119.22|122.22|119.82|121.41|119.01|0
1656318900000|2022-06-27 08:35:00|121.71|119.31|119.93|117.53|121.71|119.31|119.76|117.36|0
1656319200000|2022-06-27 08:40:00|120.02|117.62|120.01|117.61|120.35|117.95|119.51|117.11|0
1656319500000|2022-06-27 08:45:00|119.97|117.57|119.31|116.91|120.27|117.87|119.15|116.75|0
1656319800000|2022-06-27 08:50:00|119.4|117|118.14|115.74|119.61|117.21|118.14|115.74|0
1656320100000|2022-06-27 08:55:00|118.06|115.66|118.43|116.03|118.56|116.16|117.81|115.41|0
1656320400000|2022-06-27 09:00:00|118.47|116.07|118.22|115.82|118.64|116.24|118.22|115.82|0
1656320700000|2022-06-27 09:05:00|118.14|115.74|116.81|114.41|118.14|115.74|116.73|114.33|0
1656321000000|2022-06-27 09:10:00|116.89|114.49|118.13|115.73|118.8|116.4|116.89|114.49|0
1656321300000|2022-06-27 09:15:00|118.05|115.65|118.38|115.98|118.51|116.11|117.72|115.32|0
1656321600000|2022-06-27 09:20:00|118.47|116.07|118.59|116.19|119.17|116.77|118.34|115.94|0
1656321900000|2022-06-27 09:25:00|118.63|116.23|119.05|116.65|119.09|116.69|118.05|115.65|0
1656322200000|2022-06-27 09:30:00|118.88|116.48|118.29|115.89|119.3|116.9|118.29|115.89|0
1656322500000|2022-06-27 09:35:00|118.54|116.14|118.04|115.64|118.58|116.18|117.63|115.23|0
1656322800000|2022-06-27 09:40:00|118.12|115.72|118.37|115.97|118.46|116.06|117.54|115.14|0
1656323100000|2022-06-27 09:45:00|118.33|115.93|118.62|116.22|118.96|116.56|118.29|115.89|0
1656323400000|2022-06-27 09:50:00|118.54|116.14|117.87|115.47|118.79|116.39|117.87|115.47|0
1656323700000|2022-06-27 09:55:00|117.95|115.55|118.03|115.63|118.45|116.05|117.87|115.47|0
1656324000000|2022-06-27 10:00:00|118.12|115.72|117.99|115.59|118.45|116.05|117.41|115.01|0
1656324300000|2022-06-27 10:05:00|118.03|115.63|117.03|114.63|118.03|115.63|117.03|114.63|0
1656324600000|2022-06-27 10:10:00|117.07|114.67|116.53|114.13|117.2|114.8|116.53|114.13|0
1656324900000|2022-06-27 10:15:00|116.62|114.22|117.65|115.25|117.69|115.29|116.62|114.22|0
1656325200000|2022-06-27 10:20:00|117.69|115.29|117.11|114.71|117.81|115.41|117.11|114.71|0
1656325500000|2022-06-27 10:25:00|117.15|114.75|115.58|113.18|117.31|114.91|115.46|113.06|0
1656325800000|2022-06-27 10:30:00|115.54|113.14|115.59|113.19|116.53|114.13|115.38|112.98|0
1656326100000|2022-06-27 10:35:00|116.49|114.09|115.58|113.18|116.61|114.21|115.5|113.1|0
1656326400000|2022-06-27 10:40:00|115.66|113.26|116.32|113.92|116.44|114.04|115.01|112.61|0
1656326700000|2022-06-27 10:45:00|116.15|113.75|114.64|112.24|116.36|113.96|114.03|111.63|0
1656327000000|2022-06-27 10:50:00|114.56|112.16|115.01|112.61|115.09|112.69|114.39|111.99|0
1656327300000|2022-06-27 10:55:00|114.92|112.52|115.91|113.51|116.03|113.63|114.84|112.44|0
1656327600000|2022-06-27 11:00:00|115.99|113.59|116.24|113.84|116.32|113.92|115.62|113.22|0
1656327900000|2022-06-27 11:05:00|116.15|113.75|116.89|114.49|116.98|114.58|115.99|113.59|0
1656328200000|2022-06-27 11:10:00|116.98|114.58|117.22|114.82|117.31|114.91|116.81|114.41|0
1656328500000|2022-06-27 11:15:00|117.31|114.91|117.47|115.07|117.56|115.16|116.89|114.49|0
1656328800000|2022-06-27 11:20:00|117.39|114.99|117.22|114.82|117.47|115.07|117.22|114.82|0
1656329100000|2022-06-27 11:25:00|117.3|114.9|116.39|113.99|117.3|114.9|116.14|113.74|0
1656329400000|2022-06-27 11:30:00|116.35|113.95|117.71|115.31|117.72|115.32|116.35|113.95|0
1656329700000|2022-06-27 11:35:00|117.63|115.23|117.46|115.06|117.88|115.48|117.3|114.9|0
1656330000000|2022-06-27 11:40:00|117.5|115.1|117.63|115.23|117.79|115.39|117.3|114.9|0
1656330300000|2022-06-27 11:45:00|117.58|115.18|117.38|114.98|117.63|115.23|117.13|114.73|0
1656330600000|2022-06-27 11:50:00|117.54|115.14|117.12|114.72|117.54|115.14|117.04|114.64|0
1656330900000|2022-06-27 11:55:00|117.04|114.64|116.67|114.27|117.04|114.64|116.5|114.1|0
1656331200000|2022-06-27 12:00:00|116.71|114.31|116.87|114.47|117.12|114.72|116.54|114.14|0
1656331500000|2022-06-27 12:05:00|116.95|114.55|116.13|113.73|117.04|114.64|115.96|113.56|0
1656331800000|2022-06-27 12:10:00|116.04|113.64|116.12|113.72|116.7|114.3|115.3|112.9|0
1656332100000|2022-06-27 12:15:00|116.45|114.05|116.29|113.89|117.12|114.72|115.46|113.06|0
1656332400000|2022-06-27 12:20:00|116.37|113.97|115.71|113.31|116.45|114.05|115.63|113.23|0
1656332700000|2022-06-27 12:25:00|115.87|113.47|113.74|111.34|116.08|113.68|113.74|111.34|0
1656333000000|2022-06-27 12:30:00|114.07|111.67|112.36|109.96|114.56|112.16|112.04|109.64|0
1656333300000|2022-06-27 12:35:00|112.28|109.88|113.49|111.09|113.49|111.09|112.2|109.8|0
1656333600000|2022-06-27 12:40:00|113.45|111.05|113.98|111.58|114.31|111.91|113.09|110.69|0
1656333900000|2022-06-27 12:45:00|114.14|111.74|114.28|111.88|114.37|111.97|113.33|110.93|0
1656334200000|2022-06-27 12:50:00|114.2|111.8|113.1|110.7|114.61|112.21|113.06|110.66|0
1656334500000|2022-06-27 12:55:00|113.15|110.75|113.79|111.39|113.95|111.55|113.15|110.75|0
1656334800000|2022-06-27 13:00:00|113.95|111.55|114.77|112.37|115.01|112.61|113.79|111.39|0
1656335100000|2022-06-27 13:05:00|114.69|112.29|114.28|111.88|114.93|112.53|114.28|111.88|0
1656335400000|2022-06-27 13:10:00|114.19|111.79|115.09|112.69|115.17|112.77|113.87|111.47|0
1656335700000|2022-06-27 13:15:00|115.17|112.77|114.92|112.52|115.33|112.93|114.31|111.91|0
1656336000000|2022-06-27 13:20:00|114.84|112.44|115.33|112.93|115.91|113.51|114.76|112.36|0
1656336300000|2022-06-27 13:25:00|115.5|113.1|116.23|113.83|116.32|113.92|115.25|112.85|0
1656336600000|2022-06-27 13:30:00|115.9|113.5|109.56|107.16|116.89|114.49|109.28|106.88|0
1656336900000|2022-06-27 13:35:00|109.04|106.64|109.53|107.13|109.77|107.37|107.23|104.83|0
1656337200000|2022-06-27 13:40:00|109.37|106.97|106.85|104.45|109.37|106.97|106.07|103.67|0
1656337500000|2022-06-27 13:45:00|106.77|104.37|104.87|102.47|106.77|104.37|103.71|101.31|0
1656337800000|2022-06-27 13:50:00|104.71|102.31|106.71|104.31|106.87|104.47|104.25|101.85|0
1656338100000|2022-06-27 13:55:00|106.47|104.07|104.46|102.06|106.55|104.15|103.99|101.59|0
1656338400000|2022-06-27 14:00:00|104.42|102.02|109.31|106.91|109.94|107.54|104.42|102.02|0
1656338700000|2022-06-27 14:05:00|109.55|107.15|106.26|103.86|109.7|107.3|104.94|102.54|0
1656339000000|2022-06-27 14:10:00|106.41|104.01|105.43|103.03|106.8|104.4|104.24|101.84|0
1656339300000|2022-06-27 14:15:00|105.32|102.92|106.02|103.62|107.11|104.71|103.85|101.45|0
1656339600000|2022-06-27 14:20:00|106.1|103.7|105.7|103.3|108.21|105.81|104.77|102.37|0
1656339900000|2022-06-27 14:25:00|105.63|103.23|104.85|102.45|106.09|103.69|104.08|101.68|0
1656340200000|2022-06-27 14:30:00|104.31|101.91|107.18|104.78|107.65|105.25|104.08|101.68|0
1656340500000|2022-06-27 14:35:00|107.81|105.41|107.41|105.01|107.97|105.57|105.85|103.45|0
1656340800000|2022-06-27 14:40:00|107.33|104.93|109.39|106.99|109.47|107.07|106.63|104.23|0
1656341100000|2022-06-27 14:45:00|109.23|106.83|110.26|107.86|110.34|107.94|107.8|105.4|0
1656341400000|2022-06-27 14:50:00|110.42|108.02|111.42|109.02|112.96|110.56|110.26|107.86|0
1656341700000|2022-06-27 14:55:00|111.5|109.1|111.66|109.26|113.2|110.8|111.34|108.94|0
1656342000000|2022-06-27 15:00:00|111.82|109.42|110.69|108.29|112.31|109.91|110.21|107.81|0
1656342300000|2022-06-27 15:05:00|110.61|108.21|109.25|106.85|110.85|108.45|109.02|106.62|0
1656342600000|2022-06-27 15:10:00|108.94|106.54|109.16|106.76|109.72|107.32|108.13|105.73|0
1656342900000|2022-06-27 15:15:00|109|106.6|110.67|108.27|110.83|108.43|108.6|106.2|0
1656343200000|2022-06-27 15:20:00|110.59|108.19|113.77|111.37|113.77|111.37|110.19|107.79|0
1656343500000|2022-06-27 15:25:00|113.69|111.29|113.77|111.37|114.43|112.03|113.69|111.29|0
1656343800000|2022-06-27 15:30:00|113.85|111.45|112.06|109.66|113.85|111.45|111.98|109.58|0
1656344100000|2022-06-27 15:35:00|111.66|109.26|112.22|109.82|112.39|109.99|110.94|108.54|0
1656344400000|2022-06-27 15:40:00|112.3|109.9|113.68|111.28|114.09|111.69|112.02|109.62|0
1656344700000|2022-06-27 15:45:00|113.76|111.36|113.19|110.79|114.5|112.1|112.62|110.22|0
1656345000000|2022-06-27 15:50:00|113.03|110.63|112.22|109.82|113.19|110.79|112.06|109.66|0
1656345300000|2022-06-27 15:55:00|112.06|109.66|112.78|110.38|113.11|110.71|111.49|109.09|0
1656345600000|2022-06-27 16:00:00|112.54|110.14|110.52|108.12|113.19|110.79|109.88|107.48|0
1656345900000|2022-06-27 16:05:00|110.76|108.36|110.6|108.2|110.92|108.52|109.57|107.17|0
1656346200000|2022-06-27 16:10:00|110.44|108.04|110.12|107.72|110.92|108.52|109.56|107.16|0
1656346500000|2022-06-27 16:15:00|110.04|107.64|111.08|108.68|111.16|108.76|108.93|106.53|0
1656346800000|2022-06-27 16:20:00|111.16|108.76|109.48|107.08|111.48|109.08|109.4|107|0
1656347100000|2022-06-27 16:25:00|109.4|107|108.33|105.93|109.72|107.32|106.98|104.58|0
1656347400000|2022-06-27 16:30:00|108.09|105.69|107.07|104.67|108.17|105.77|106.52|104.12|0
1656347700000|2022-06-27 16:35:00|106.68|104.28|108.17|105.77|108.44|106.04|106.45|104.05|0
1656348000000|2022-06-27 16:40:00|108.09|105.69|109.67|107.27|109.67|107.27|107.85|105.45|0
1656348300000|2022-06-27 16:45:00|109.87|107.47|109.83|107.43|110.15|107.75|108.64|106.24|0
1656348600000|2022-06-27 16:50:00|109.67|107.27|110.71|108.31|110.87|108.47|109.43|107.03|0
1656348900000|2022-06-27 16:55:00|110.87|108.47|110.5|108.1|111.03|108.63|109.35|106.95|0
1656349200000|2022-06-27 17:00:00|110.86|108.46|108.55|106.15|110.86|108.46|108|105.6|0
1656349500000|2022-06-27 17:05:00|108.47|106.07|108.35|105.95|108.47|106.07|106.98|104.58|0
1656349800000|2022-06-27 17:10:00|108.39|105.99|109.11|106.71|110.3|107.9|108.39|105.99|0
1656350100000|2022-06-27 17:15:00|109.03|106.63|109.19|106.79|109.83|107.43|108.08|105.68|0
1656350400000|2022-06-27 17:20:00|109.35|106.95|108.87|106.47|109.67|107.27|108.16|105.76|0
1656350700000|2022-06-27 17:25:00|109.11|106.71|108.16|105.76|109.11|106.71|107.76|105.36|0
1656351000000|2022-06-27 17:30:00|107.92|105.52|107.29|104.89|108.23|105.83|106.97|104.57|0
1656351300000|2022-06-27 17:35:00|107.21|104.81|107.48|105.08|107.76|105.36|106.54|104.14|0
1656351600000|2022-06-27 17:40:00|107.29|104.89|105.95|103.55|107.68|105.28|105.41|103.01|0
1656351900000|2022-06-27 17:45:00|105.88|103.48|105.49|103.09|106.11|103.71|104.56|102.16|0
1656352200000|2022-06-27 17:50:00|105.72|103.32|106.11|103.71|106.65|104.25|105.25|102.85|0
1656352500000|2022-06-27 17:55:00|106.26|103.86|105.48|103.08|106.34|103.94|105.4|103|0
1656352800000|2022-06-27 18:00:00|105.4|103|105.83|103.43|106.06|103.66|103.49|101.09|0
1656353100000|2022-06-27 18:05:00|105.9|103.5|105.05|102.65|106.06|103.66|104.43|102.03|0
1656353400000|2022-06-27 18:10:00|105.13|102.73|105.9|103.5|106.37|103.97|104.51|102.11|0
1656353700000|2022-06-27 18:15:00|106.06|103.66|107.54|105.14|107.54|105.14|106.02|103.62|0
1656354000000|2022-06-27 18:20:00|107.62|105.22|106.83|104.43|107.62|105.22|106.36|103.96|0
1656354300000|2022-06-27 18:25:00|106.68|104.28|104.79|102.39|106.68|104.28|104.4|102|0
1656354600000|2022-06-27 18:30:00|104.63|102.23|106.19|103.79|106.19|103.79|104.09|101.69|0
1656354900000|2022-06-27 18:35:00|106.27|103.87|106.89|104.49|107.21|104.81|105.72|103.32|0
1656355200000|2022-06-27 18:40:00|106.93|104.53|105.95|103.55|106.93|104.53|105.48|103.08|0
1656355500000|2022-06-27 18:45:00|105.87|103.47|106.5|104.1|106.81|104.41|105.09|102.69|0
1656355800000|2022-06-27 18:50:00|106.42|104.02|105.56|103.16|106.42|104.02|105.01|102.61|0
1656356100000|2022-06-27 18:55:00|105.63|103.23|104.78|102.38|106.18|103.78|104.62|102.22|0
1656356400000|2022-06-27 19:00:00|104.62|102.22|102.39|99.99|105.16|102.76|102.16|99.76|0
1656356700000|2022-06-27 19:05:00|102.31|99.91|104.08|101.68|104.39|101.99|101.4|99|0
1656357000000|2022-06-27 19:10:00|103.92|101.52|106.02|103.62|106.09|103.69|103.85|101.45|0
1656357300000|2022-06-27 19:15:00|105.86|103.46|106.33|103.93|106.72|104.32|105.47|103.07|0
1656357600000|2022-06-27 19:20:00|106.25|103.85|105.31|102.91|106.41|104.01|105|102.6|0
1656357900000|2022-06-27 19:25:00|105.54|103.14|105.62|103.22|106.64|104.24|104.92|102.52|0
1656358200000|2022-06-27 19:30:00|105.54|103.14|104.07|101.67|105.54|103.14|103.99|101.59|0
1656358500000|2022-06-27 19:35:00|104.14|101.74|102.84|100.44|104.14|101.74|102.22|99.82|0
1656358800000|2022-06-27 19:40:00|102.68|100.28|105.69|103.29|105.69|103.29|102.38|99.98|0
1656359100000|2022-06-27 19:45:00|105.61|103.21|105.46|103.06|106.79|104.39|104.06|101.66|0
1656359400000|2022-06-27 19:50:00|103.83|101.43|102.22|99.82|103.83|101.43|101.31|98.91|0
1656359700000|2022-06-27 19:55:00|102.37|99.97|105.06|102.66|105.06|102.66|102.22|99.82|0
1656360000000|2022-06-27 20:00:00|105.76|103.36|105.92|103.52|106.7|104.3|105.14|102.74|0
1656360300000|2022-06-27 20:05:00|105.96|103.56|106.46|104.06|106.46|104.06|105.45|103.05|0
1656360600000|2022-06-27 20:10:00|106.39|103.99|106.07|103.67|106.78|104.38|105.84|103.44|0
1656360900000|2022-06-27 20:15:00|106.66|103.86|106.74|103.94|107.05|104.25|106.5|103.7|0
1656361200000|2022-06-27 20:20:00|106.66|103.86|106.08|103.28|108.07|105.27|106.08|103.28|0
1656361500000|2022-06-27 20:25:00|106.04|103.24|105.41|102.61|106.27|103.47|105.41|102.61|0
1656361800000|2022-06-27 20:30:00|105.49|102.69|105.41|102.61|105.72|102.92|105.26|102.46|0
1656362100000|2022-06-27 20:35:00|105.33|102.53|105.56|102.76|105.96|103.16|105.33|102.53|0
1656362400000|2022-06-27 20:40:00|105.49|102.69|105.41|102.61|105.64|102.84|105.25|102.45|0
1656362700000|2022-06-27 20:45:00|105.48|102.68|105.83|103.03|106.03|103.23|105.48|102.68|0
1656363000000|2022-06-27 20:50:00|105.87|103.07|105.71|102.91|106.11|103.31|105.56|102.76|0
1656363300000|2022-06-27 20:55:00|105.64|102.84|105.75|102.95|105.87|103.07|105.56|102.76|0
1656363600000|2022-06-27 21:00:00|105.64|102.84|105.93|103.13|105.93|103.13|105.64|102.84|0
1656363900000|2022-06-27 21:05:00|105.99|103.19|106.03|103.23|106.05|103.25|105.93|103.13|0
1656364200000|2022-06-27 21:10:00|105.99|103.19|106|103.2|106.07|103.27|105.99|103.19|0
1656364500000|2022-06-27 21:15:00|105.98|103.18|105.97|103.17|106.08|103.28|105.97|103.17|0
1656364800000|2022-06-27 21:20:00|105.98|103.18|105.92|103.12|105.98|103.18|105.88|103.08|0
1656365100000|2022-06-27 21:25:00|105.9|103.1|105.91|103.11|105.91|103.11|105.85|103.05|0
1656365400000|2022-06-27 21:30:00|105.89|103.09|105.87|103.07|105.91|103.11|105.82|103.02|0
1656365700000|2022-06-27 21:35:00|105.84|103.04|105.55|102.75|105.84|103.04|105.55|102.75|0
1656366000000|2022-06-27 21:40:00|105.57|102.77|105.25|102.45|105.57|102.77|105.25|102.45|0
1656366300000|2022-06-27 21:45:00|105.27|102.47|105.46|102.66|105.46|102.66|105.25|102.45|0
1656366600000|2022-06-27 21:50:00|105.48|102.68|105.48|102.68|105.54|102.74|105.35|102.55|0
1656366900000|2022-06-27 21:55:00|105.49|102.69|105.56|102.76|105.72|102.92|105.47|102.67|0
1656367200000|2022-06-27 22:00:00|106.2|103.4|104.71|101.91|106.27|103.47|104.6|101.8|0
1656367500000|2022-06-27 22:05:00|104.75|101.95|104.94|102.14|104.98|102.18|104.6|101.8|0
1656367800000|2022-06-27 22:10:00|104.98|102.18|104.83|102.03|105.22|102.42|104.44|101.64|0
1656368100000|2022-06-27 22:15:00|104.94|102.14|104.51|101.71|104.98|102.18|104.51|101.71|0
1656368400000|2022-06-27 22:20:00|104.59|101.79|104.51|101.71|104.67|101.87|104.36|101.56|0
1656368700000|2022-06-27 22:25:00|104.47|101.67|104.74|101.94|104.9|102.1|104.43|101.63|0
1656369000000|2022-06-27 22:30:00|104.7|101.9|104.74|101.94|104.82|102.02|104.51|101.71|0
1656369300000|2022-06-27 22:35:00|104.78|101.98|104.66|101.86|104.9|102.1|104.62|101.82|0
1656369600000|2022-06-27 22:40:00|104.74|101.94|105.51|102.71|105.51|102.71|104.58|101.78|0
1656369900000|2022-06-27 22:45:00|105.59|102.79|105.83|103.03|106.06|103.26|105.59|102.79|0
1656370200000|2022-06-27 22:50:00|105.78|102.98|105.98|103.18|106.06|103.26|105.75|102.95|0
1656370500000|2022-06-27 22:55:00|106.02|103.22|105.98|103.18|106.14|103.34|105.98|103.18|0
1656370800000|2022-06-27 23:00:00|106.06|103.26|105.58|102.78|106.72|103.92|105.58|102.78|0
1656371100000|2022-06-27 23:05:00|105.51|102.71|105.9|103.1|105.9|103.1|105.35|102.55|0
1656371400000|2022-06-27 23:10:00|105.97|103.17|105.93|103.13|106.29|103.49|105.66|102.86|0
1656371700000|2022-06-27 23:15:00|105.97|103.17|105.89|103.09|105.97|103.17|105.58|102.78|0
1656372000000|2022-06-27 23:20:00|105.93|103.13|105.81|103.01|105.97|103.17|105.73|102.93|0
1656372300000|2022-06-27 23:25:00|105.85|103.05|105.89|103.09|105.97|103.17|105.73|102.93|0
1656372600000|2022-06-27 23:30:00|105.93|103.13|105.65|102.85|105.93|103.13|105.65|102.85|0
1656372900000|2022-06-27 23:35:00|105.61|102.81|105.57|102.77|105.65|102.85|105.49|102.69|0
1656373200000|2022-06-27 23:40:00|105.53|102.73|105.26|102.46|105.57|102.77|105.26|102.46|0
1656373500000|2022-06-27 23:45:00|105.33|102.53|105.8|103|105.8|103|105.33|102.53|0
1656373800000|2022-06-27 23:50:00|105.72|102.92|104.86|102.06|105.76|102.96|104.86|102.06|0
1656374100000|2022-06-27 23:55:00|104.79|101.99|105.64|102.84|105.64|102.84|104.78|101.98|0
1656374400000|2022-06-28 00:00:00|105.56|102.76|107.13|104.33|107.76|104.96|105.48|102.68|0
1656374700000|2022-06-28 00:05:00|107.21|104.41|107.72|104.92|108|105.2|106.93|104.13|0
1656375000000|2022-06-28 00:10:00|107.68|104.88|107.44|104.64|108.08|105.28|107.4|104.6|0
1656375300000|2022-06-28 00:15:00|107.6|104.8|107.44|104.64|107.84|105.04|107.44|104.64|0
1656375600000|2022-06-28 00:20:00|107.36|104.56|106.96|104.16|107.36|104.56|106.77|103.97|0
1656375900000|2022-06-28 00:25:00|107.08|104.28|107.12|104.32|107.2|104.4|106.89|104.09|0
1656376200000|2022-06-28 00:30:00|107.08|104.28|107.36|104.56|108.32|105.52|107.04|104.24|0
1656376500000|2022-06-28 00:35:00|107.28|104.48|107.04|104.24|107.36|104.56|106.96|104.16|0
1656376800000|2022-06-28 00:40:00|107.08|104.28|107.11|104.31|107.27|104.47|106.96|104.16|0
1656377100000|2022-06-28 00:45:00|107.07|104.27|106.64|103.84|107.11|104.31|106.4|103.6|0
1656377400000|2022-06-28 00:50:00|106.72|103.92|106.09|103.29|106.72|103.92|105.66|102.86|0
1656377700000|2022-06-28 00:55:00|106.05|103.25|106.56|103.76|106.56|103.76|106.01|103.21|0
1656378000000|2022-06-28 01:00:00|106.48|103.68|106.63|103.83|106.71|103.91|106.4|103.6|0
1656378300000|2022-06-28 01:05:00|106.71|103.91|106.59|103.79|106.79|103.99|106.36|103.56|0
1656378600000|2022-06-28 01:10:00|106.63|103.83|107.02|104.22|107.1|104.3|106.43|103.63|0
1656378900000|2022-06-28 01:15:00|107.1|104.3|107.18|104.38|107.18|104.38|106.71|103.91|0
1656379200000|2022-06-28 01:20:00|107.1|104.3|106.31|103.51|107.18|104.38|106.31|103.51|0
1656379500000|2022-06-28 01:25:00|106.35|103.55|105.29|102.49|106.55|103.75|104.98|102.18|0
1656379800000|2022-06-28 01:30:00|105.37|102.57|105.14|102.34|105.84|103.04|104.75|101.95|0
1656380100000|2022-06-28 01:35:00|105.17|102.37|105.56|102.76|105.87|103.07|104.9|102.1|0
1656380400000|2022-06-28 01:40:00|105.6|102.8|105.05|102.25|105.83|103.03|105.05|102.25|0
1656380700000|2022-06-28 01:45:00|104.98|102.18|102.96|100.16|105.05|102.25|102.89|100.09|0
1656381000000|2022-06-28 01:50:00|102.89|100.09|102.12|99.32|103.35|100.55|101.97|99.17|0
1656381300000|2022-06-28 01:55:00|101.97|99.17|101.13|98.33|102.27|99.47|100.75|97.95|0
1656381600000|2022-06-28 02:00:00|101.2|98.4|101.96|99.16|102.27|99.47|101.2|98.4|0
1656381900000|2022-06-28 02:05:00|102.04|99.24|102.96|100.16|103.03|100.23|102.04|99.24|0
1656382200000|2022-06-28 02:10:00|103.03|100.23|102.26|99.46|103.03|100.23|102.19|99.39|0
1656382500000|2022-06-28 02:15:00|102.19|99.39|102.15|99.35|102.8|100|102.11|99.31|0
1656382800000|2022-06-28 02:20:00|102.19|99.39|101.19|98.39|102.19|99.39|100.59|97.79|0
1656383100000|2022-06-28 02:25:00|101.04|98.24|99.12|96.32|101.57|98.77|98.26|95.46|0
1656383400000|2022-06-28 02:30:00|98.93|96.13|99.68|96.88|99.68|96.88|98.56|95.76|0
1656383700000|2022-06-28 02:35:00|99.76|96.96|99.83|97.03|100.06|97.26|99.38|96.58|0
1656384000000|2022-06-28 02:40:00|99.9|97.1|99.6|96.8|100.06|97.26|99.34|96.54|0
1656384300000|2022-06-28 02:45:00|99.64|96.84|100.2|97.4|100.35|97.55|99.15|96.35|0
1656384600000|2022-06-28 02:50:00|100.13|97.33|100.5|97.7|100.88|98.08|100.13|97.33|0
1656384900000|2022-06-28 02:55:00|100.43|97.63|100.69|97.89|100.95|98.15|100.39|97.59|0
1656385200000|2022-06-28 03:00:00|100.88|98.08|100.8|98|100.88|98.08|100.46|97.66|0
1656385500000|2022-06-28 03:05:00|100.72|97.92|101.97|99.17|102.32|99.52|100.65|97.85|0
1656385800000|2022-06-28 03:10:00|101.9|99.1|101.4|98.6|101.94|99.14|101.33|98.53|0
1656386100000|2022-06-28 03:15:00|101.36|98.56|101.44|98.64|101.63|98.83|100.95|98.15|0
1656386400000|2022-06-28 03:20:00|101.4|98.6|101.1|98.3|101.4|98.6|100.72|97.92|0
1656386700000|2022-06-28 03:25:00|101.17|98.37|102.39|99.59|102.69|99.89|101.17|98.37|0
1656387000000|2022-06-28 03:30:00|102.54|99.74|102.46|99.66|103.19|100.39|102.39|99.59|0
1656387300000|2022-06-28 03:35:00|102.42|99.62|102.15|99.35|102.65|99.85|102.08|99.28|0
1656387600000|2022-06-28 03:40:00|102.19|99.39|102.38|99.58|102.54|99.74|102.15|99.35|0
1656387900000|2022-06-28 03:45:00|102.46|99.66|102.76|99.96|102.99|100.19|102.38|99.58|0
1656388200000|2022-06-28 03:50:00|102.8|100|102.3|99.5|102.92|100.12|102|99.2|0
1656388500000|2022-06-28 03:55:00|102.23|99.43|102.45|99.65|102.45|99.65|101.96|99.16|0
1656388800000|2022-06-28 04:00:00|102.53|99.73|103.02|100.22|103.02|100.22|102.3|99.5|0
1656389100000|2022-06-28 04:05:00|103.06|100.26|102.76|99.96|103.14|100.34|102.53|99.73|0
1656389400000|2022-06-28 04:10:00|102.75|99.95|102.68|99.88|102.75|99.95|102.45|99.65|0
1656389700000|2022-06-28 04:15:00|102.64|99.84|101.38|98.58|102.64|99.84|101.3|98.5|0
1656390000000|2022-06-28 04:20:00|101.41|98.61|101.68|98.88|101.76|98.96|101.22|98.42|0
1656390300000|2022-06-28 04:25:00|101.64|98.84|101.91|99.11|101.98|99.18|101.37|98.57|0
1656390600000|2022-06-28 04:30:00|101.94|99.14|103.28|100.48|103.28|100.48|101.91|99.11|0
1656390900000|2022-06-28 04:35:00|103.32|100.52|103.36|100.56|103.67|100.87|103.28|100.48|0
1656391200000|2022-06-28 04:40:00|103.43|100.63|102.89|100.09|103.51|100.71|102.74|99.94|0
1656391500000|2022-06-28 04:45:00|102.93|100.13|102.89|100.09|103.01|100.21|102.59|99.79|0
1656391800000|2022-06-28 04:50:00|102.82|100.02|102.31|99.51|102.89|100.09|102.09|99.29|0
1656392100000|2022-06-28 04:55:00|102.35|99.55|102.35|99.55|102.39|99.59|102.05|99.25|0
1656392400000|2022-06-28 05:00:00|102.39|99.59|102.73|99.93|103.58|100.78|102.31|99.51|0
1656392700000|2022-06-28 05:05:00|102.66|99.86|103.46|100.66|103.61|100.81|102.35|99.55|0
1656393000000|2022-06-28 05:10:00|103.5|100.7|103.42|100.62|103.65|100.85|103.11|100.31|0
1656393300000|2022-06-28 05:15:00|103.46|100.66|103.19|100.39|103.5|100.7|103.03|100.23|0
1656393600000|2022-06-28 05:20:00|103.15|100.35|102.99|100.19|103.26|100.46|102.76|99.96|0
1656393900000|2022-06-28 05:25:00|102.96|100.16|103.03|100.23|103.42|100.62|102.57|99.77|0
1656394200000|2022-06-28 05:30:00|103.18|100.38|103.64|100.84|103.65|100.85|102.95|100.15|0
1656394500000|2022-06-28 05:35:00|103.57|100.77|104.42|101.62|104.88|102.08|103.57|100.77|0
1656394800000|2022-06-28 05:40:00|104.45|101.65|104.03|101.23|104.65|101.85|103.79|100.99|0
1656395100000|2022-06-28 05:45:00|104.18|101.38|104.26|101.46|104.49|101.69|103.79|100.99|0
1656395400000|2022-06-28 05:50:00|104.18|101.38|104.02|101.22|104.41|101.61|103.87|101.07|0
1656395700000|2022-06-28 05:55:00|104.06|101.26|104.18|101.38|104.64|101.84|104.02|101.22|0
1656396000000|2022-06-28 06:00:00|104.49|101.69|105.89|103.09|105.89|103.09|104.33|101.53|0
1656396300000|2022-06-28 06:05:00|105.65|102.85|108.17|105.37|108.41|105.61|105.42|102.62|0
1656396600000|2022-06-28 06:10:00|108.09|105.29|109.45|106.65|110.81|108.01|108.01|105.21|0
1656396900000|2022-06-28 06:15:00|109.37|106.57|109.6|106.8|110.49|107.69|109.08|106.28|0
1656397200000|2022-06-28 06:20:00|109.52|106.72|109.6|106.8|110.08|107.28|109.36|106.56|0
1656397500000|2022-06-28 06:25:00|109.56|106.76|109.92|107.12|110|107.2|109.44|106.64|0
1656397800000|2022-06-28 06:30:00|110|107.2|109.24|106.44|110.08|107.28|108.96|106.16|0
1656398100000|2022-06-28 06:35:00|109.28|106.48|109.04|106.24|109.32|106.52|108.32|105.52|0
1656398400000|2022-06-28 06:40:00|108.88|106.08|109.67|106.87|109.92|107.12|108.8|106|0
1656398700000|2022-06-28 06:45:00|109.55|106.75|109.59|106.79|109.99|107.19|109.27|106.47|0
1656399000000|2022-06-28 06:50:00|109.67|106.87|109.31|106.51|109.75|106.95|108.99|106.19|0
1656399300000|2022-06-28 06:55:00|109.27|106.47|108.79|105.99|109.31|106.51|108.55|105.75|0
1656399600000|2022-06-28 07:00:00|108.75|105.95|109.86|107.06|110.55|107.75|108.75|105.95|0
1656399900000|2022-06-28 07:05:00|109.66|107.26|111.11|108.71|111.48|109.08|109.22|106.82|0
1656400200000|2022-06-28 07:10:00|110.99|108.59|114.13|111.73|114.91|112.51|110.99|108.59|0
1656400500000|2022-06-28 07:15:00|114.01|111.61|112.29|109.89|114.25|111.85|112.29|109.89|0
1656400800000|2022-06-28 07:20:00|112.37|109.97|111.27|108.87|112.57|110.17|110.46|108.06|0
1656401100000|2022-06-28 07:25:00|111.23|108.83|109.06|106.66|111.31|108.91|108.74|106.34|0
1656401400000|2022-06-28 07:30:00|109.1|106.7|108.36|105.96|109.1|106.7|107.55|105.15|0
1656401700000|2022-06-28 07:35:00|108.2|105.8|107.56|105.16|109.27|106.87|107.56|105.16|0
1656402000000|2022-06-28 07:40:00|107.8|105.4|107.56|105.16|108.31|105.91|107.44|105.04|0
1656402300000|2022-06-28 07:45:00|107.52|105.12|106.57|104.17|108.23|105.83|106.07|103.67|0
1656402600000|2022-06-28 07:50:00|106.69|104.29|108.27|105.87|108.71|106.31|106.46|104.06|0
1656402900000|2022-06-28 07:55:00|108.31|105.91|108.9|106.5|108.98|106.58|108.03|105.63|0
1656403200000|2022-06-28 08:00:00|108.94|106.54|110.1|107.7|110.18|107.78|108.59|106.19|0
1656403500000|2022-06-28 08:05:00|110.02|107.62|109.54|107.14|110.86|108.46|109.54|107.14|0
1656403800000|2022-06-28 08:10:00|109.66|107.26|109.54|107.14|109.86|107.46|109.38|106.98|0
1656404100000|2022-06-28 08:15:00|109.49|107.09|109.61|107.21|110.18|107.78|109.29|106.89|0
1656404400000|2022-06-28 08:20:00|109.69|107.29|110.83|108.43|111.08|108.68|109.69|107.29|0
1656404700000|2022-06-28 08:25:00|110.95|108.55|111.32|108.92|111.48|109.08|110.79|108.39|0
1656405000000|2022-06-28 08:30:00|111.35|108.95|110.43|108.03|111.4|109|110.43|108.03|0
1656405300000|2022-06-28 08:35:00|110.35|107.95|111.88|109.48|111.96|109.56|110.35|107.95|0
1656405600000|2022-06-28 08:40:00|111.8|109.4|110.91|108.51|111.8|109.4|110.83|108.43|0
1656405900000|2022-06-28 08:45:00|110.83|108.43|111.07|108.67|111.39|108.99|110.58|108.18|0
1656406200000|2022-06-28 08:50:00|111.02|108.62|111.71|109.31|111.71|109.31|111.02|108.62|0
1656406500000|2022-06-28 08:55:00|111.79|109.39|112.76|110.36|112.88|110.48|111.67|109.27|0
1656406800000|2022-06-28 09:00:00|112.6|110.2|112.68|110.28|112.92|110.52|112.31|109.91|0
1656407100000|2022-06-28 09:05:00|112.55|110.15|113.08|110.68|113.25|110.85|112.55|110.15|0
1656407400000|2022-06-28 09:10:00|113.17|110.77|113.74|111.34|113.98|111.58|113.17|110.77|0
1656407700000|2022-06-28 09:15:00|113.9|111.5|110.41|108.01|113.9|111.5|110.41|108.01|0
1656408000000|2022-06-28 09:20:00|110.57|108.17|110.61|108.21|111.17|108.77|110.41|108.01|0
1656408300000|2022-06-28 09:25:00|110.65|108.25|111.05|108.65|111.33|108.93|110.57|108.17|0
1656408600000|2022-06-28 09:30:00|111.01|108.61|109.84|107.44|111.21|108.81|109.68|107.28|0
1656408900000|2022-06-28 09:35:00|109.88|107.48|109.19|106.79|110.08|107.68|108.87|106.47|0
1656409200000|2022-06-28 09:40:00|109.23|106.83|108.71|106.31|109.31|106.91|108.55|106.15|0
1656409500000|2022-06-28 09:45:00|108.75|106.35|108.79|106.39|109.35|106.95|108.47|106.07|0
1656409800000|2022-06-28 09:50:00|108.87|106.47|109.43|107.03|110.11|107.71|108.87|106.47|0
1656410100000|2022-06-28 09:55:00|109.39|106.99|108.82|106.42|109.75|107.35|108.55|106.15|0
1656410400000|2022-06-28 10:00:00|108.79|106.39|108.98|106.58|109.58|107.18|108.74|106.34|0
1656410700000|2022-06-28 10:05:00|108.94|106.54|108.62|106.22|109.3|106.9|108.5|106.1|0
1656411000000|2022-06-28 10:10:00|108.3|105.9|108.42|106.02|108.86|106.46|108.22|105.82|0
1656411300000|2022-06-28 10:15:00|108.46|106.06|108.7|106.3|108.86|106.46|108.38|105.98|0
1656411600000|2022-06-28 10:20:00|108.66|106.26|109.42|107.02|109.66|107.26|108.62|106.22|0
1656411900000|2022-06-28 10:25:00|109.26|106.86|109.45|107.05|109.57|107.17|109.05|106.65|0
1656412200000|2022-06-28 10:30:00|109.33|106.93|110.25|107.85|110.3|107.9|109.33|106.93|0
1656412500000|2022-06-28 10:35:00|110.22|107.82|109.97|107.57|110.22|107.82|109.73|107.33|0
1656412800000|2022-06-28 10:40:00|110.05|107.65|109.61|107.21|110.21|107.81|109.17|106.77|0
1656413100000|2022-06-28 10:45:00|109.57|107.17|109.57|107.17|109.97|107.57|109.25|106.85|0
1656413400000|2022-06-28 10:50:00|109.52|107.12|110.21|107.81|110.21|107.81|109.32|106.92|0
1656413700000|2022-06-28 10:55:00|110.25|107.85|110.57|108.17|110.89|108.49|109.88|107.48|0
1656414000000|2022-06-28 11:00:00|110.49|108.09|109.8|107.4|110.61|108.21|109.48|107.08|0
1656414300000|2022-06-28 11:05:00|109.64|107.24|110.69|108.29|110.69|108.29|109.52|107.12|0
1656414600000|2022-06-28 11:10:00|110.77|108.37|110.68|108.28|110.85|108.45|110.28|107.88|0
1656414900000|2022-06-28 11:15:00|110.52|108.12|110.52|108.12|110.68|108.28|110.36|107.96|0
1656415200000|2022-06-28 11:20:00|110.6|108.2|110.6|108.2|110.72|108.32|110.28|107.88|0
1656415500000|2022-06-28 11:25:00|110.52|108.12|111.45|109.05|111.49|109.09|110.15|107.75|0
1656415800000|2022-06-28 11:30:00|111.41|109.01|111.08|108.68|111.41|109.01|110.96|108.56|0
1656416100000|2022-06-28 11:35:00|111|108.6|110.67|108.27|111.16|108.76|110.43|108.03|0
1656416400000|2022-06-28 11:40:00|110.59|108.19|111.08|108.68|111.11|108.71|110.43|108.03|0
1656416700000|2022-06-28 11:45:00|110.99|108.59|110.75|108.35|111.08|108.68|110.67|108.27|0
1656417000000|2022-06-28 11:50:00|110.71|108.31|110.38|107.98|110.75|108.35|110.02|107.62|0
1656417300000|2022-06-28 11:55:00|110.34|107.94|110.58|108.18|110.67|108.27|109.78|107.38|0
1656417600000|2022-06-28 12:00:00|110.5|108.1|110.66|108.26|110.91|108.51|110.1|107.7|0
1656417900000|2022-06-28 12:05:00|110.58|108.18|110.18|107.78|110.74|108.34|109.94|107.54|0
1656418200000|2022-06-28 12:10:00|110.22|107.82|109.93|107.53|110.26|107.86|109.53|107.13|0
1656418500000|2022-06-28 12:15:00|109.77|107.37|108.73|106.33|110.29|107.89|108.49|106.09|0
1656418800000|2022-06-28 12:20:00|108.65|106.25|108.09|105.69|108.89|106.49|107.22|104.82|0
1656419100000|2022-06-28 12:25:00|108.01|105.61|106.27|103.87|108.09|105.69|106.11|103.71|0
1656419400000|2022-06-28 12:30:00|106.35|103.95|105.56|103.16|107.21|104.81|105.4|103|0
1656419700000|2022-06-28 12:35:00|105.64|103.24|106.82|104.42|106.97|104.57|105.56|103.16|0
1656420000000|2022-06-28 12:40:00|106.89|104.49|107.37|104.97|108|105.6|106.89|104.49|0
1656420300000|2022-06-28 12:45:00|107.45|105.05|107.68|105.28|107.92|105.52|107.45|105.05|0
1656420600000|2022-06-28 12:50:00|107.76|105.36|108|105.6|108.32|105.92|107.36|104.96|0
1656420900000|2022-06-28 12:55:00|107.92|105.52|108.23|105.83|108.47|106.07|107.92|105.52|0
1656421200000|2022-06-28 13:00:00|108.31|105.91|108.63|106.23|108.95|106.55|108.31|105.91|0
1656421500000|2022-06-28 13:05:00|108.71|106.31|109.11|106.71|109.35|106.95|108.71|106.31|0
1656421800000|2022-06-28 13:10:00|109.19|106.79|108.31|105.91|109.19|106.79|107.99|105.59|0
1656422100000|2022-06-28 13:15:00|108.23|105.83|108.86|106.46|108.95|106.55|108.23|105.83|0
1656422400000|2022-06-28 13:20:00|108.94|106.54|108.62|106.22|109.26|106.86|108.46|106.06|0
1656422700000|2022-06-28 13:25:00|108.7|106.3|108.7|106.3|109.18|106.78|108.02|105.62|0
1656423000000|2022-06-28 13:30:00|108.22|105.82|115.88|113.48|116.8|114.4|108.22|105.82|0
1656423300000|2022-06-28 13:35:00|116.13|113.73|117.2|114.8|118.93|116.53|115.69|113.29|0
1656423600000|2022-06-28 13:40:00|116.86|114.46|116.52|114.12|117.53|115.13|115.19|112.79|0
1656423900000|2022-06-28 13:45:00|116.94|114.54|116.94|114.54|117.11|114.71|114.19|111.79|0
1656424200000|2022-06-28 13:50:00|117.11|114.71|117.67|115.27|118.43|116.03|115.93|113.53|0
1656424500000|2022-06-28 13:55:00|117.59|115.19|114.31|111.91|117.84|115.44|113.78|111.38|0
1656424800000|2022-06-28 14:00:00|114.15|111.75|111.32|108.92|115.35|112.95|110.67|108.27|0
1656425100000|2022-06-28 14:05:00|111.08|108.68|107.81|105.41|111.44|109.04|106.7|104.3|0
1656425400000|2022-06-28 14:10:00|107.49|105.09|109.41|107.01|109.65|107.25|107.49|105.09|0
1656425700000|2022-06-28 14:15:00|109.25|106.85|107.73|105.33|109.69|107.29|107.73|105.33|0
1656426000000|2022-06-28 14:20:00|107.57|105.17|106.54|104.14|108.21|105.81|105.36|102.96|0
1656426300000|2022-06-28 14:25:00|106.46|104.06|107.24|104.84|108.67|106.27|106.46|104.06|0
1656426600000|2022-06-28 14:30:00|106.76|104.36|105.1|102.7|107.32|104.92|103.44|101.04|0
1656426900000|2022-06-28 14:35:00|105.02|102.62|105.09|102.69|105.41|103.01|103.62|101.22|0
1656427200000|2022-06-28 14:40:00|105.02|102.62|105.17|102.77|105.33|102.93|102.85|100.45|0
1656427500000|2022-06-28 14:45:00|104.94|102.54|102.46|100.06|105.17|102.77|101.62|99.22|0
1656427800000|2022-06-28 14:50:00|102.61|100.21|102|99.6|103.15|100.75|101.09|98.69|0
1656428100000|2022-06-28 14:55:00|102.08|99.68|104.31|101.91|104.31|101.91|101.92|99.52|0
1656428400000|2022-06-28 15:00:00|104.23|101.83|103.92|101.52|104.77|102.37|102.69|100.29|0
1656428700000|2022-06-28 15:05:00|104.07|101.67|102.34|99.94|104.31|101.91|102.11|99.71|0
1656429000000|2022-06-28 15:10:00|102.41|100.01|101.62|99.22|103.34|100.94|100.53|98.13|0
1656429300000|2022-06-28 15:15:00|101.55|99.15|98.85|96.45|101.7|99.3|98.7|96.3|0
1656429600000|2022-06-28 15:20:00|98.7|96.3|96.02|93.62|99.22|96.82|96.02|93.62|0
1656429900000|2022-06-28 15:25:00|95.95|93.55|95.04|92.64|96.31|93.91|93.68|91.28|0
1656430200000|2022-06-28 15:30:00|94.82|92.42|94.16|91.76|96.21|93.81|93.65|91.25|0
1656430500000|2022-06-28 15:35:00|94.01|91.61|91.49|89.09|94.38|91.98|91.35|88.95|0
1656430800000|2022-06-28 15:40:00|91.35|88.95|89.72|87.32|91.78|89.38|89.44|87.04|0
1656431100000|2022-06-28 15:45:00|89.79|87.39|91.46|89.06|91.54|89.14|89.37|86.97|0
1656431400000|2022-06-28 15:50:00|91.54|89.14|89.98|87.58|91.54|89.14|89.56|87.16|0
1656431700000|2022-06-28 15:55:00|89.7|87.3|89.38|86.98|90.51|88.11|87.33|84.93|0
1656432000000|2022-06-28 16:00:00|89.31|86.91|87.65|85.25|89.73|87.33|87.37|84.97|0
1656432300000|2022-06-28 16:05:00|87.58|85.18|89.8|87.4|90.01|87.61|87.32|84.92|0
1656432600000|2022-06-28 16:10:00|89.66|87.26|90.01|87.61|91.42|89.02|89.59|87.19|0
1656432900000|2022-06-28 16:15:00|89.87|87.47|89.26|86.86|90.01|87.61|87.25|84.85|0
1656433200000|2022-06-28 16:20:00|89.19|86.79|90.3|87.9|90.65|88.25|88.98|86.58|0
1656433500000|2022-06-28 16:25:00|90.37|87.97|91.64|89.24|91.64|89.24|90.23|87.83|0
1656433800000|2022-06-28 16:30:00|91.78|89.38|88.49|86.09|91.78|89.38|88.49|86.09|0
1656434100000|2022-06-28 16:35:00|88.7|86.3|90.17|87.77|90.67|88.27|88.7|86.3|0
1656434400000|2022-06-28 16:40:00|90.24|87.84|91.86|89.46|92.07|89.67|90.1|87.7|0
1656434700000|2022-06-28 16:45:00|92.07|89.67|91.15|88.75|92.5|90.1|90.86|88.46|0
1656435000000|2022-06-28 16:50:00|91.22|88.82|88.56|86.16|91.29|88.89|88.56|86.16|0
1656435300000|2022-06-28 16:55:00|88.63|86.23|89.47|87.07|89.96|87.56|88.63|86.23|0
1656435600000|2022-06-28 17:00:00|89.4|87|88.21|85.81|89.47|87.07|87.38|84.98|0
1656435900000|2022-06-28 17:05:00|88.35|85.95|85.19|82.79|88.35|85.95|85.19|82.79|0
1656436200000|2022-06-28 17:10:00|85.26|82.86|85.03|82.63|85.94|83.54|83.48|81.08|0
1656436500000|2022-06-28 17:15:00|84.96|82.56|84.49|82.09|85.77|83.37|84.35|81.95|0
1656436800000|2022-06-28 17:20:00|84.42|82.02|85.16|82.76|85.3|82.9|83.48|81.08|0
1656437100000|2022-06-28 17:25:00|85.1|82.7|86.15|83.75|86.46|84.06|84.22|81.82|0
1656437400000|2022-06-28 17:30:00|85.98|83.58|85.16|82.76|86.6|84.2|85.16|82.76|0
1656437700000|2022-06-28 17:35:00|85.09|82.69|84.28|81.88|85.16|82.76|83.67|81.27|0
1656438000000|2022-06-28 17:40:00|84.01|81.61|85.63|83.23|85.69|83.29|83.81|81.41|0
1656438300000|2022-06-28 17:45:00|85.49|83.09|85.9|83.5|86.44|84.04|85.42|83.02|0
1656438600000|2022-06-28 17:50:00|85.96|83.56|84.88|82.48|86.72|84.32|84.88|82.48|0
1656438900000|2022-06-28 17:55:00|84.81|82.41|84.94|82.54|85.69|83.29|84.54|82.14|0
1656439200000|2022-06-28 18:00:00|85.01|82.61|84.87|82.47|86.92|84.52|84.54|82.14|0
1656439500000|2022-06-28 18:05:00|84.67|82.27|83.59|81.19|85.08|82.68|83.39|80.99|0
1656439800000|2022-06-28 18:10:00|83.52|81.12|82.19|79.79|83.93|81.53|81.99|79.59|0
1656440100000|2022-06-28 18:15:00|82.26|79.86|81.27|78.87|82.65|80.25|81.27|78.87|0
1656440400000|2022-06-28 18:20:00|81.31|78.43|82.04|79.16|82.37|79.49|80.46|77.58|0
1656440700000|2022-06-28 18:25:00|81.98|79.1|82.63|79.75|82.83|79.95|81.84|78.96|0
1656441000000|2022-06-28 18:30:00|82.44|79.56|81.12|78.24|82.5|79.62|81.06|78.18|0
1656441300000|2022-06-28 18:35:00|81.06|78.18|80.21|77.33|81.12|78.24|80.14|77.26|0
1656441600000|2022-06-28 18:40:00|80.14|77.26|81.33|78.45|81.86|78.98|79.76|76.88|0
1656441900000|2022-06-28 18:45:00|81.26|78.38|82.68|79.8|82.74|79.86|80.38|77.5|0
1656442200000|2022-06-28 18:50:00|82.61|79.73|82.15|79.27|82.74|79.86|81.62|78.74|0
1656442500000|2022-06-28 18:55:00|82.08|79.2|81.42|78.54|82.61|79.73|81.23|78.35|0
1656442800000|2022-06-28 19:00:00|81.36|78.48|80.12|77.24|82.47|79.59|79.99|77.11|0
1656443100000|2022-06-28 19:05:00|80.18|77.3|80.12|77.24|80.51|77.63|79.54|76.66|0
1656443400000|2022-06-28 19:10:00|80.18|77.3|79.59|76.71|81.16|78.28|79.01|76.13|0
1656443700000|2022-06-28 19:15:00|79.72|76.84|80.37|77.49|80.56|77.68|79.08|76.2|0
1656444000000|2022-06-28 19:20:00|80.3|77.42|81.54|78.66|81.67|78.79|79.46|76.58|0
1656444300000|2022-06-28 19:25:00|81.67|78.79|79.44|77.04|81.67|78.79|78.34|75.94|0
1656444600000|2022-06-28 19:30:00|79.31|76.91|78.73|76.33|80.09|77.69|78.54|76.14|0
1656444900000|2022-06-28 19:35:00|78.86|76.46|79.93|77.53|79.93|77.53|78.21|75.81|0
1656445200000|2022-06-28 19:40:00|79.99|77.59|78.63|76.23|80.12|77.72|78.19|75.79|0
1656445500000|2022-06-28 19:45:00|78.57|76.17|78.5|76.1|79.15|76.75|77.61|75.21|0
1656445800000|2022-06-28 19:50:00|78.7|76.3|79.31|76.91|79.34|76.94|77.35|74.95|0
1656446100000|2022-06-28 19:55:00|79.4|77|78.08|75.68|79.4|77|77.61|75.21|0
1656446400000|2022-06-28 20:00:00|78.33|75.93|77.76|75.36|78.72|76.32|77.25|74.85|0
1656446700000|2022-06-28 20:05:00|77.82|75.42|77.56|75.16|77.82|75.42|77.31|74.91|0
1656447000000|2022-06-28 20:10:00|77.63|75.23|78.01|75.61|78.33|75.93|77.56|75.16|0
1656447300000|2022-06-28 20:15:00|78.24|75.44|78.43|75.63|78.46|75.66|77.89|75.09|0
1656447600000|2022-06-28 20:20:00|78.53|75.73|79.17|76.37|79.23|76.43|78.4|75.6|0
1656447900000|2022-06-28 20:25:00|79.13|76.33|78.97|76.17|79.13|76.33|78.59|75.79|0
1656448200000|2022-06-28 20:30:00|78.84|76.04|78.97|76.17|79.04|76.24|78.84|76.04|0
1656448500000|2022-06-28 20:35:00|78.91|76.11|79.39|76.59|79.39|76.59|78.71|75.91|0
1656448800000|2022-06-28 20:40:00|79.46|76.66|79.13|76.33|79.46|76.66|79.07|76.27|0
1656449100000|2022-06-28 20:45:00|79.2|76.4|78.75|75.95|79.26|76.46|78.55|75.75|0
1656449400000|2022-06-28 20:50:00|78.68|75.88|78.97|76.17|79|76.2|78.62|75.82|0
1656449700000|2022-06-28 20:55:00|79|76.2|79.42|76.62|79.58|76.78|78.97|76.17|0
1656450000000|2022-06-28 21:00:00|79.37|76.57|79.21|76.41|79.4|76.6|79.09|76.29|0
1656450300000|2022-06-28 21:05:00|79.35|76.55|79.53|76.73|79.74|76.94|79.27|76.47|0
1656450600000|2022-06-28 21:10:00|79.64|76.84|79.54|76.74|79.65|76.85|79.53|76.73|0
1656450900000|2022-06-28 21:15:00|79.55|76.75|79.46|76.66|79.61|76.81|79.34|76.54|0
1656451200000|2022-06-28 21:20:00|79.41|76.61|79.28|76.48|79.45|76.65|79.2|76.4|0
1656451500000|2022-06-28 21:25:00|79.27|76.47|79.17|76.37|79.27|76.47|79.14|76.34|0
1656451800000|2022-06-28 21:30:00|79.22|76.42|79.23|76.43|79.24|76.44|79.17|76.37|0
1656452100000|2022-06-28 21:35:00|79.24|76.44|79.19|76.39|79.24|76.44|79.19|76.39|0
1656452400000|2022-06-28 21:40:00|79.22|76.42|79.19|76.39|79.23|76.43|79.19|76.39|0
1656452700000|2022-06-28 21:45:00|79.18|76.38|79.29|76.49|79.35|76.55|79.18|76.38|0
1656453000000|2022-06-28 21:50:00|79.24|76.44|79.16|76.36|79.36|76.56|79.16|76.36|0
1656453300000|2022-06-28 21:55:00|79.15|76.35|79.37|76.57|79.4|76.6|79.1|76.3|0
1656453600000|2022-06-28 22:00:00|79.2|76.4|79.39|76.59|79.39|76.59|78.98|76.18|0
1656453900000|2022-06-28 22:05:00|79.43|76.63|79.62|76.82|79.65|76.85|79.17|76.37|0
1656454200000|2022-06-28 22:10:00|79.65|76.85|79.42|76.62|79.97|77.17|79.33|76.53|0
1656454500000|2022-06-28 22:15:00|79.49|76.69|79.61|76.81|79.75|76.95|79.49|76.69|0
1656454800000|2022-06-28 22:20:00|79.65|76.85|79.51|76.71|79.68|76.88|79.29|76.49|0
1656455100000|2022-06-28 22:25:00|79.48|76.68|79.81|77.01|79.94|77.14|79.48|76.68|0
1656455400000|2022-06-28 22:30:00|79.87|77.07|79.93|77.13|80|77.2|79.74|76.94|0
1656455700000|2022-06-28 22:35:00|80|77.2|80|77.2|80.03|77.23|79.67|76.87|0
1656456000000|2022-06-28 22:40:00|79.93|77.13|79.86|77.06|79.93|77.13|79.64|76.84|0
1656456300000|2022-06-28 22:45:00|79.93|77.13|79.89|77.09|80.06|77.26|79.83|77.03|0
1656456600000|2022-06-28 22:50:00|79.86|77.06|80.25|77.45|80.25|77.45|79.83|77.03|0
1656456900000|2022-06-28 22:55:00|80.22|77.42|80.25|77.45|80.25|77.45|80.06|77.26|0
1656457200000|2022-06-28 23:00:00|80.21|77.41|79.08|76.28|80.21|77.41|78.96|76.16|0
1656457500000|2022-06-28 23:05:00|79.15|76.35|79.02|76.22|79.47|76.67|78.86|76.06|0
1656457800000|2022-06-28 23:10:00|79.08|76.28|79.02|76.22|79.27|76.47|78.92|76.12|0
1656458100000|2022-06-28 23:15:00|79.08|76.28|78.95|76.15|79.08|76.28|78.69|75.89|0
1656458400000|2022-06-28 23:20:00|79.01|76.21|79.66|76.86|79.88|77.08|78.82|76.02|0
1656458700000|2022-06-28 23:25:00|79.69|76.89|79.85|77.05|79.98|77.18|79.53|76.73|0
1656459000000|2022-06-28 23:30:00|79.78|76.98|79.85|77.05|79.98|77.18|79.69|76.89|0
1656459300000|2022-06-28 23:35:00|79.78|76.98|79.78|76.98|79.85|77.05|79.39|76.59|0
1656459600000|2022-06-28 23:40:00|79.72|76.92|79.97|77.17|79.97|77.17|79.65|76.85|0
1656459900000|2022-06-28 23:45:00|80.04|77.24|80.04|77.24|80.3|77.5|79.97|77.17|0
1656460200000|2022-06-28 23:50:00|80|77.2|79.58|76.78|80.04|77.24|79.58|76.78|0
1656460500000|2022-06-28 23:55:00|79.52|76.72|79.71|76.91|79.84|77.04|79.19|76.39|0
1656460800000|2022-06-29 00:00:00|79.58|76.78|79.67|76.87|80.1|77.3|79.32|76.52|0
1656461100000|2022-06-29 00:05:00|79.64|76.84|80.29|77.49|80.88|78.08|79.38|76.58|0
1656461400000|2022-06-29 00:10:00|80.22|77.42|79.77|76.97|80.68|77.88|79.64|76.84|0
1656461700000|2022-06-29 00:15:00|79.9|77.1|80.32|77.52|80.55|77.75|79.77|76.97|0
1656462000000|2022-06-29 00:20:00|80.35|77.55|78.8|76|80.45|77.65|78.54|75.74|0
1656462300000|2022-06-29 00:25:00|78.73|75.93|79.41|76.61|79.44|76.64|78.67|75.87|0
1656462600000|2022-06-29 00:30:00|79.44|76.64|79.24|76.44|80.09|77.29|79.12|76.32|0
1656462900000|2022-06-29 00:35:00|79.28|76.48|78.25|75.45|79.37|76.57|78.22|75.42|0
1656463200000|2022-06-29 00:40:00|78.22|75.42|77.77|74.97|78.47|75.67|77.77|74.97|0
1656463500000|2022-06-29 00:45:00|77.9|75.1|77.77|74.97|78.15|75.35|77.77|74.97|0
1656463800000|2022-06-29 00:50:00|77.8|75|77.83|75.03|78.15|75.35|77.77|74.97|0
1656464100000|2022-06-29 00:55:00|77.77|74.97|77.95|75.15|78.02|75.22|77.64|74.84|0
1656464400000|2022-06-29 01:00:00|77.92|75.12|78.59|75.79|78.59|75.79|77.73|74.93|0
1656464700000|2022-06-29 01:05:00|78.53|75.73|78.36|75.56|78.53|75.73|77.95|75.15|0
1656465000000|2022-06-29 01:10:00|78.3|75.5|78.46|75.66|78.52|75.72|78.01|75.21|0
1656465300000|2022-06-29 01:15:00|78.36|75.56|78.71|75.91|78.71|75.91|78.3|75.5|0
1656465600000|2022-06-29 01:20:00|78.78|75.98|78.74|75.94|79.03|76.23|78.33|75.53|0
1656465900000|2022-06-29 01:25:00|78.71|75.91|79.61|76.81|79.61|76.81|78.65|75.85|0
1656466200000|2022-06-29 01:30:00|79.64|76.84|79.61|76.81|80.2|77.4|79.35|76.55|0
1656466500000|2022-06-29 01:35:00|79.55|76.75|80.03|77.23|80.58|77.78|79.48|76.68|0
1656466800000|2022-06-29 01:40:00|80.06|77.26|79.35|76.55|80.13|77.33|79.09|76.29|0
1656467100000|2022-06-29 01:45:00|79.41|76.61|78.9|76.1|79.48|76.68|78.9|76.1|0
1656467400000|2022-06-29 01:50:00|78.93|76.13|79.25|76.45|79.41|76.61|78.77|75.97|0
1656467700000|2022-06-29 01:55:00|79.22|76.42|79.28|76.48|79.5|76.7|79.09|76.29|0
1656468000000|2022-06-29 02:00:00|79.34|76.54|78.89|76.09|79.79|76.99|78.63|75.83|0
1656468300000|2022-06-29 02:05:00|78.83|76.03|78.7|75.9|79.15|76.35|78.51|75.71|0
1656468600000|2022-06-29 02:10:00|78.63|75.83|79.34|76.54|79.4|76.6|78.63|75.83|0
1656468900000|2022-06-29 02:15:00|79.4|76.6|79.08|76.28|79.85|77.05|79.08|76.28|0
1656469200000|2022-06-29 02:20:00|79.01|76.21|79.66|76.86|79.79|76.99|78.95|76.15|0
1656469500000|2022-06-29 02:25:00|79.62|76.82|79.56|76.76|79.85|77.05|79.4|76.6|0
1656469800000|2022-06-29 02:30:00|79.49|76.69|79.91|77.11|79.91|77.11|79.49|76.69|0
1656470100000|2022-06-29 02:35:00|79.78|76.98|79.85|77.05|80.37|77.57|79.78|76.98|0
1656470400000|2022-06-29 02:40:00|79.81|77.01|80.1|77.3|80.3|77.5|79.62|76.82|0
1656470700000|2022-06-29 02:45:00|80.14|77.34|80.56|77.76|80.95|78.15|80.1|77.3|0
1656471000000|2022-06-29 02:50:00|80.49|77.69|80.52|77.72|80.56|77.76|80.43|77.63|0
1656471300000|2022-06-29 02:55:00|80.56|77.76|80.36|77.56|80.82|78.02|80.16|77.36|0
1656471600000|2022-06-29 03:00:00|80.32|77.52|80.1|77.3|80.52|77.72|79.84|77.04|0
1656471900000|2022-06-29 03:05:00|80.06|77.26|79.84|77.04|80.16|77.36|79.51|76.71|0
1656472200000|2022-06-29 03:10:00|79.8|77|79.51|76.71|79.96|77.16|79.25|76.45|0
1656472500000|2022-06-29 03:15:00|79.45|76.65|79.6|76.8|79.77|76.97|79.35|76.55|0
1656472800000|2022-06-29 03:20:00|79.57|76.77|79.96|77.16|80.02|77.22|79.51|76.71|0
1656473100000|2022-06-29 03:25:00|79.9|77.1|80.25|77.45|80.31|77.51|79.64|76.84|0
1656473400000|2022-06-29 03:30:00|80.28|77.48|80.41|77.61|80.41|77.61|80.09|77.29|0
1656473700000|2022-06-29 03:35:00|80.35|77.55|79.63|76.83|80.35|77.55|79.31|76.51|0
1656474000000|2022-06-29 03:40:00|79.6|76.8|80.41|77.61|80.47|77.67|79.53|76.73|0
1656474300000|2022-06-29 03:45:00|80.47|77.67|80.05|77.25|80.47|77.67|79.82|77.02|0
1656474600000|2022-06-29 03:50:00|79.98|77.18|80.34|77.54|80.4|77.6|79.89|77.09|0
1656474900000|2022-06-29 03:55:00|80.27|77.47|80.01|77.21|80.4|77.6|79.88|77.08|0
1656475200000|2022-06-29 04:00:00|79.95|77.15|80.08|77.28|80.21|77.41|79.69|76.89|0
1656475500000|2022-06-29 04:05:00|80.04|77.24|79.75|76.95|80.27|77.47|79.75|76.95|0
1656475800000|2022-06-29 04:10:00|79.68|76.88|80.14|77.34|80.2|77.4|79.68|76.88|0
1656476100000|2022-06-29 04:15:00|80.07|77.27|80.01|77.21|80.2|77.4|79.81|77.01|0
1656476400000|2022-06-29 04:20:00|79.97|77.17|79.81|77.01|80.13|77.33|79.75|76.95|0
1656476700000|2022-06-29 04:25:00|79.87|77.07|79.81|77.01|80.07|77.27|79.61|76.81|0
1656477000000|2022-06-29 04:30:00|79.77|76.97|80.91|78.11|80.98|78.18|79.42|76.62|0
1656477300000|2022-06-29 04:35:00|80.85|78.05|80.91|78.11|80.98|78.18|80.65|77.85|0
1656477600000|2022-06-29 04:40:00|80.84|78.04|80.97|78.17|80.97|78.17|80.65|77.85|0
1656477900000|2022-06-29 04:45:00|80.84|78.04|80.78|77.98|80.91|78.11|80.71|77.91|0
1656478200000|2022-06-29 04:50:00|80.71|77.91|80.58|77.78|80.78|77.98|80.54|77.74|0
1656478500000|2022-06-29 04:55:00|80.51|77.71|80.32|77.52|80.58|77.78|80.25|77.45|0
1656478800000|2022-06-29 05:00:00|80.25|77.45|80.97|78.17|80.97|78.17|79.99|77.19|0
1656479100000|2022-06-29 05:05:00|80.9|78.1|80.57|77.77|80.97|78.17|80.51|77.71|0
1656479400000|2022-06-29 05:10:00|80.54|77.74|80.73|77.93|80.83|78.03|80.44|77.64|0
1656479700000|2022-06-29 05:15:00|80.7|77.9|80.86|78.06|80.96|78.16|80.64|77.84|0
1656480000000|2022-06-29 05:20:00|80.83|78.03|80.83|78.03|80.96|78.16|80.57|77.77|0
1656480300000|2022-06-29 05:25:00|80.76|77.96|80.18|77.38|80.76|77.96|80.05|77.25|0
1656480600000|2022-06-29 05:30:00|80.11|77.31|80.33|77.53|80.57|77.77|80.11|77.31|0
1656480900000|2022-06-29 05:35:00|80.37|77.57|79.78|76.98|80.43|77.63|79.78|76.98|0
1656481200000|2022-06-29 05:40:00|79.72|76.92|80.27|77.47|80.33|77.53|79.46|76.66|0
1656481500000|2022-06-29 05:45:00|80.36|77.56|80.43|77.63|80.43|77.63|80.14|77.34|0
1656481800000|2022-06-29 05:50:00|80.3|77.5|80.04|77.24|80.36|77.56|79.78|76.98|0
1656482100000|2022-06-29 05:55:00|80|77.2|79.84|77.04|80.26|77.46|79.65|76.85|0
1656482400000|2022-06-29 06:00:00|79.97|77.17|79.84|77.04|80.55|77.75|79.65|76.85|0
1656482700000|2022-06-29 06:05:00|79.77|76.97|78.52|75.72|80.23|77.43|78.52|75.72|0
1656483000000|2022-06-29 06:10:00|78.61|75.81|78.9|76.1|79.12|76.32|78.36|75.56|0
1656483300000|2022-06-29 06:15:00|78.93|76.13|79.25|76.45|79.38|76.58|78.74|75.94|0
1656483600000|2022-06-29 06:20:00|79.19|76.39|78.8|76|79.32|76.52|78.22|75.42|0
1656483900000|2022-06-29 06:25:00|78.7|75.9|79.25|76.45|79.31|76.51|78.67|75.87|0
1656484200000|2022-06-29 06:30:00|79.21|76.41|78.6|75.8|79.38|76.58|78.6|75.8|0
1656484500000|2022-06-29 06:35:00|78.48|75.68|77.84|75.04|78.6|75.8|77.77|74.97|0
1656484800000|2022-06-29 06:40:00|77.77|74.97|77.58|74.78|77.9|75.1|77.45|74.65|0
1656485100000|2022-06-29 06:45:00|77.64|74.84|77.2|74.4|78.09|75.29|77.2|74.4|0
1656485400000|2022-06-29 06:50:00|77.26|74.46|76.06|73.26|77.26|74.46|75.88|73.08|0
1656485700000|2022-06-29 06:55:00|75.94|73.14|76.25|73.45|76.57|73.77|75.88|73.08|0
1656486000000|2022-06-29 07:00:00|76.19|73.39|76.84|74.04|76.84|74.04|75.62|72.82|0
1656486300000|2022-06-29 07:05:00|76.71|74.31|76.42|74.02|77.37|74.97|76.11|73.71|0
1656486600000|2022-06-29 07:10:00|76.52|74.12|77.15|74.75|77.24|74.84|76.36|73.96|0
1656486900000|2022-06-29 07:15:00|77.37|74.97|78.52|76.12|79.35|76.95|77.37|74.97|0
1656487200000|2022-06-29 07:20:00|78.58|76.18|78.39|75.99|79.03|76.63|77.94|75.54|0
1656487500000|2022-06-29 07:25:00|78.26|75.86|78.9|76.5|79.67|77.27|78.13|75.73|0
1656487800000|2022-06-29 07:30:00|78.83|76.43|77.84|75.44|78.83|76.43|77.11|74.71|0
1656488100000|2022-06-29 07:35:00|77.93|75.53|78.7|76.3|79.25|76.85|77.68|75.28|0
1656488400000|2022-06-29 07:40:00|78.96|76.56|79.02|76.62|79.28|76.88|78.44|76.04|0
1656488700000|2022-06-29 07:45:00|79.05|76.65|78.31|75.91|79.41|77.01|77.93|75.53|0
1656489000000|2022-06-29 07:50:00|78.38|75.98|78.44|76.04|79.05|76.65|78.02|75.62|0
1656489300000|2022-06-29 07:55:00|78.38|75.98|77.67|75.27|78.5|76.1|77.23|74.83|0
1656489600000|2022-06-29 08:00:00|77.73|75.33|78.98|76.58|79.21|76.81|77|74.6|0
1656489900000|2022-06-29 08:05:00|78.82|76.42|79.82|77.42|80.08|77.68|78.69|76.29|0
1656490200000|2022-06-29 08:10:00|79.85|77.45|79.14|76.74|80.18|77.78|79.14|76.74|0
1656490500000|2022-06-29 08:15:00|79.11|76.71|78.91|76.51|79.27|76.87|78.43|76.03|0
1656490800000|2022-06-29 08:20:00|78.88|76.48|78.94|76.54|79.4|77|78.62|76.22|0
1656491100000|2022-06-29 08:25:00|78.88|76.48|78.71|76.31|79.14|76.74|78.46|76.06|0
1656491400000|2022-06-29 08:30:00|78.75|76.35|78.91|76.51|79.23|76.83|78.75|76.35|0
1656491700000|2022-06-29 08:35:00|78.94|76.54|79.26|76.86|79.91|77.51|78.84|76.44|0
1656492000000|2022-06-29 08:40:00|79.2|76.8|78.9|76.5|79.32|76.92|78.42|76.02|0
1656492300000|2022-06-29 08:45:00|78.94|76.54|79.19|76.79|79.55|77.15|78.61|76.21|0
1656492600000|2022-06-29 08:50:00|79.13|76.73|79|76.6|79.26|76.86|78.9|76.5|0
1656492900000|2022-06-29 08:55:00|79.13|76.73|78.99|76.59|79.45|77.05|78.9|76.5|0
1656493200000|2022-06-29 09:00:00|78.9|76.5|79.51|77.11|79.51|77.11|78.64|76.24|0
1656493500000|2022-06-29 09:05:00|79.45|77.05|79.31|76.91|79.64|77.24|79.19|76.79|0
1656493800000|2022-06-29 09:10:00|79.44|77.04|79.34|76.94|79.83|77.43|79.31|76.91|0
1656494100000|2022-06-29 09:15:00|79.31|76.91|79.18|76.78|79.51|77.11|79.05|76.65|0
1656494400000|2022-06-29 09:20:00|79.15|76.75|78.99|76.59|79.25|76.85|78.89|76.49|0
1656494700000|2022-06-29 09:25:00|79.05|76.65|78.98|76.58|79.18|76.78|78.73|76.33|0
1656495000000|2022-06-29 09:30:00|78.92|76.52|77.77|75.37|78.98|76.58|77.67|75.27|0
1656495300000|2022-06-29 09:35:00|77.7|75.3|77.22|74.82|77.83|75.43|77.19|74.79|0
1656495600000|2022-06-29 09:40:00|77.26|74.86|77.38|74.98|77.44|75.04|77.06|74.66|0
1656495900000|2022-06-29 09:45:00|77.41|75.01|77.51|75.11|77.76|75.36|76.68|74.28|0
1656496200000|2022-06-29 09:50:00|77.47|75.07|75.99|73.59|77.47|75.07|75.99|73.59|0
1656496500000|2022-06-29 09:55:00|76.02|73.62|75.05|72.65|76.3|73.9|74.87|72.47|0
1656496800000|2022-06-29 10:00:00|75.27|72.87|76.58|74.18|76.8|74.4|75.27|72.87|0
1656497100000|2022-06-29 10:05:00|76.55|74.15|77.18|74.78|77.37|74.97|76.46|74.06|0
1656497400000|2022-06-29 10:10:00|77.24|74.84|76.14|73.74|77.24|74.84|76.05|73.65|0
1656497700000|2022-06-29 10:15:00|76.17|73.77|76.23|73.83|76.67|74.27|75.92|73.52|0
1656498000000|2022-06-29 10:20:00|76.17|73.77|75.98|73.58|76.99|74.59|75.98|73.58|0
1656498300000|2022-06-29 10:25:00|76.01|73.61|75.91|73.51|76.42|74.02|75.7|73.3|0
1656498600000|2022-06-29 10:30:00|75.98|73.58|76.04|73.64|76.29|73.89|75.66|73.26|0
1656498900000|2022-06-29 10:35:00|76.07|73.67|76.16|73.76|76.6|74.2|75.91|73.51|0
1656499200000|2022-06-29 10:40:00|76.19|73.79|75.72|73.32|76.63|74.23|75.72|73.32|0
1656499500000|2022-06-29 10:45:00|75.85|73.45|76.37|73.97|76.37|73.97|74.69|72.29|0
1656499800000|2022-06-29 10:50:00|76.31|73.91|76.18|73.78|76.78|74.38|76.18|73.78|0
1656500100000|2022-06-29 10:55:00|76.12|73.72|76.65|74.25|77|74.6|76.02|73.62|0
1656500400000|2022-06-29 11:00:00|76.68|74.28|76.68|74.28|76.94|74.54|76.18|73.78|0
1656500700000|2022-06-29 11:05:00|76.52|74.12|76.62|74.22|76.71|74.31|76.18|73.78|0
1656501000000|2022-06-29 11:10:00|76.58|74.18|76.49|74.09|76.62|74.22|75.68|73.28|0
1656501300000|2022-06-29 11:15:00|76.62|74.22|76.74|74.34|76.8|74.4|75.74|73.34|0
1656501600000|2022-06-29 11:20:00|76.8|74.4|76.8|74.4|76.99|74.59|76.55|74.15|0
1656501900000|2022-06-29 11:25:00|76.83|74.43|76.86|74.46|76.99|74.59|76.64|74.24|0
1656502200000|2022-06-29 11:30:00|76.83|74.43|77.43|75.03|77.59|75.19|76.83|74.43|0
1656502500000|2022-06-29 11:35:00|77.37|74.97|78.45|76.05|78.45|76.05|77.18|74.78|0
1656502800000|2022-06-29 11:40:00|78.51|76.11|78.25|75.85|78.51|76.11|78.19|75.79|0
1656503100000|2022-06-29 11:45:00|78.28|75.88|78.7|76.3|78.83|76.43|78.19|75.79|0
1656503400000|2022-06-29 11:50:00|78.63|76.23|79.86|77.46|79.99|77.59|78.57|76.17|0
1656503700000|2022-06-29 11:55:00|79.73|77.33|80.57|78.17|80.86|78.46|79.47|77.07|0
1656504000000|2022-06-29 12:00:00|80.63|78.23|82.28|79.88|82.48|80.08|80.47|78.07|0
1656504300000|2022-06-29 12:05:00|82.21|79.81|80.33|77.93|82.28|79.88|80.27|77.87|0
1656504600000|2022-06-29 12:10:00|80.27|77.87|80.33|77.93|80.59|78.19|80.2|77.8|0
1656504900000|2022-06-29 12:15:00|80.46|78.06|80.2|77.8|80.95|78.55|80.17|77.77|0
1656505200000|2022-06-29 12:20:00|80.33|77.93|78.83|76.43|80.53|78.13|78.77|76.37|0
1656505500000|2022-06-29 12:25:00|78.8|76.4|78.99|76.59|79.09|76.69|78.64|76.24|0
1656505800000|2022-06-29 12:30:00|78.96|76.56|77.68|75.28|79.32|76.92|76.79|74.39|0
1656506100000|2022-06-29 12:35:00|77.23|74.83|76.74|74.34|77.63|75.23|76.22|73.82|0
1656506400000|2022-06-29 12:40:00|76.67|74.27|77.56|75.16|77.62|75.22|76.48|74.08|0
1656506700000|2022-06-29 12:45:00|77.5|75.1|77.49|75.09|78.13|75.73|77.05|74.65|0
1656507000000|2022-06-29 12:50:00|77.37|74.97|77.75|75.35|78.13|75.73|77.37|74.97|0
1656507300000|2022-06-29 12:55:00|77.59|75.19|77.55|75.15|77.81|75.41|76.82|74.42|0
1656507600000|2022-06-29 13:00:00|77.49|75.09|78.51|76.11|78.96|76.56|77.24|74.84|0
1656507900000|2022-06-29 13:05:00|78.71|76.31|78.88|76.48|78.94|76.54|77.68|75.28|0
1656508200000|2022-06-29 13:10:00|79.07|76.67|79.72|77.32|79.91|77.51|78.88|76.48|0
1656508500000|2022-06-29 13:15:00|79.65|77.25|80.69|78.29|80.96|78.56|78.81|76.41|0
1656508800000|2022-06-29 13:20:00|80.56|78.16|80.04|77.64|80.76|78.36|79.65|77.25|0
1656509100000|2022-06-29 13:25:00|80.1|77.7|78.87|76.47|80.1|77.7|78.49|76.09|0
1656509400000|2022-06-29 13:30:00|79.07|76.67|74.76|72.36|79.97|77.57|74.08|71.68|0
1656509700000|2022-06-29 13:35:00|74.33|71.93|73.73|71.33|76.28|73.88|73.53|71.13|0
1656510000000|2022-06-29 13:40:00|73.48|71.08|73.91|71.51|75.02|72.62|72.87|70.47|0
1656510300000|2022-06-29 13:45:00|73.3|70.9|75.15|72.75|75.21|72.81|72.3|69.9|0
1656510600000|2022-06-29 13:50:00|74.93|72.53|80.3|77.9|81.09|78.69|74.71|72.31|0
1656510900000|2022-06-29 13:55:00|80.04|77.64|78.88|76.48|80.24|77.84|78.3|75.9|0
1656511200000|2022-06-29 14:00:00|79|76.6|78.7|76.3|81.26|78.86|77.48|75.08|0
1656511500000|2022-06-29 14:05:00|78.44|76.04|78.97|76.57|80.21|77.81|77.79|75.39|0
1656511800000|2022-06-29 14:10:00|78.84|76.44|78.26|75.86|80.86|78.46|78.26|75.86|0
1656512100000|2022-06-29 14:15:00|78.2|75.8|75.1|72.7|78.78|76.38|74.69|72.29|0
1656512400000|2022-06-29 14:20:00|75.04|72.64|76.35|73.95|76.35|73.95|74.91|72.51|0
1656512700000|2022-06-29 14:25:00|76.16|73.76|78.32|75.92|79.68|77.28|76.16|73.76|0
1656513000000|2022-06-29 14:30:00|78.26|75.86|79.33|76.93|81.03|78.63|77.14|74.74|0
1656513300000|2022-06-29 14:35:00|79.14|76.74|78.56|76.16|79.2|76.8|76.14|73.74|0
1656513600000|2022-06-29 14:40:00|78.62|76.22|80.53|78.13|81.02|78.62|78.11|75.71|0
1656513900000|2022-06-29 14:45:00|80.76|78.36|79.78|77.38|81.42|79.02|79|76.6|0
1656514200000|2022-06-29 14:50:00|79.98|77.58|79.52|77.12|81.28|78.88|78.42|76.02|0
1656514500000|2022-06-29 14:55:00|79.58|77.18|77.91|75.51|79.58|77.18|77.72|75.32|0
1656514800000|2022-06-29 15:00:00|77.97|75.57|77.02|74.62|78.42|76.02|76.89|74.49|0
1656515100000|2022-06-29 15:05:00|76.89|74.49|77.27|74.87|78.23|75.83|75.82|73.42|0
1656515400000|2022-06-29 15:10:00|77.33|74.93|76.51|74.11|77.9|75.5|76.13|73.73|0
1656515700000|2022-06-29 15:15:00|76.38|73.98|75.88|73.48|77.58|75.18|75.63|73.23|0
1656516000000|2022-06-29 15:20:00|75.81|73.41|74.69|72.29|76.13|73.73|73.83|71.43|0
1656516300000|2022-06-29 15:25:00|74.82|72.42|76.76|74.36|77.2|74.8|74.57|72.17|0
1656516600000|2022-06-29 15:30:00|76.88|74.48|77.96|75.56|78.34|75.94|76.06|73.66|0
1656516900000|2022-06-29 15:35:00|78.08|75.68|79.76|77.36|80.6|78.2|77.77|75.37|0
1656517200000|2022-06-29 15:40:00|79.63|77.23|78.09|75.69|80.34|77.94|78.09|75.69|0
1656517500000|2022-06-29 15:45:00|78.16|75.76|78.35|75.95|79.56|77.16|77.84|75.44|0
1656517800000|2022-06-29 15:50:00|78.47|76.07|80.08|77.68|80.4|78|78.09|75.69|0
1656518100000|2022-06-29 15:55:00|79.88|77.48|79.17|76.77|80.01|77.61|78.09|75.69|0
1656518400000|2022-06-29 16:00:00|79.11|76.71|78.66|76.26|79.49|77.09|77.8|75.4|0
1656518700000|2022-06-29 16:05:00|78.72|76.32|76.82|74.42|78.98|76.58|76.82|74.42|0
1656519000000|2022-06-29 16:10:00|76.88|74.48|76.19|73.79|77.26|74.86|75.69|73.29|0
1656519300000|2022-06-29 16:15:00|76.07|73.67|76.63|74.23|77.13|74.73|76.07|73.67|0
1656519600000|2022-06-29 16:20:00|76.75|74.35|74.89|72.49|77.32|74.92|74.82|72.42|0
1656519900000|2022-06-29 16:25:00|74.58|72.18|74.15|71.75|74.89|72.49|73.84|71.44|0
1656520200000|2022-06-29 16:30:00|74.08|71.68|74.7|72.3|75.32|72.92|74.08|71.68|0
1656520500000|2022-06-29 16:35:00|74.64|72.24|76.62|74.22|77.25|74.85|74.64|72.24|0
1656520800000|2022-06-29 16:40:00|76.65|74.25|76.68|74.28|77|74.6|76.12|73.72|0
1656521100000|2022-06-29 16:45:00|76.62|74.22|75.99|73.59|77.37|74.97|75.74|73.34|0
1656521400000|2022-06-29 16:50:00|76.06|73.66|76.05|73.65|76.87|74.47|75.68|73.28|0
1656521700000|2022-06-29 16:55:00|76.18|73.78|76.68|74.28|77.05|74.65|75.55|73.15|0
1656522000000|2022-06-29 17:00:00|76.55|74.15|76.17|73.77|77.12|74.72|75.99|73.59|0
1656522300000|2022-06-29 17:05:00|76.36|73.96|78|75.6|78|75.6|75.86|73.46|0
1656522600000|2022-06-29 17:10:00|78.06|75.66|75.42|73.02|78.64|76.24|75.42|73.02|0
1656522900000|2022-06-29 17:15:00|75.36|72.96|75.3|72.9|75.52|73.12|74.84|72.44|0
1656523200000|2022-06-29 17:20:00|75.24|72.84|75.05|72.65|75.36|72.96|74.62|72.22|0
1656523500000|2022-06-29 17:25:00|74.99|72.59|76.73|74.33|77.05|74.65|74.75|72.35|0
1656523800000|2022-06-29 17:30:00|76.61|74.21|76.23|73.83|76.92|74.52|75.61|73.21|0
1656524100000|2022-06-29 17:35:00|76.29|73.89|77.49|75.09|77.68|75.28|76.29|73.89|0
1656524400000|2022-06-29 17:40:00|77.42|75.02|78.31|75.91|78.44|76.04|77.17|74.77|0
1656524700000|2022-06-29 17:45:00|78.5|76.1|77.99|75.59|78.69|76.29|77.74|75.34|0
1656525000000|2022-06-29 17:50:00|77.86|75.46|78.56|76.16|78.88|76.48|77.86|75.46|0
1656525300000|2022-06-29 17:55:00|78.62|76.22|79.91|77.51|80.04|77.64|78.62|76.22|0
1656525600000|2022-06-29 18:00:00|79.71|77.31|80.13|77.73|82.11|79.71|79.48|77.08|0
1656525900000|2022-06-29 18:05:00|80.2|77.8|79.67|77.27|80.39|77.99|79.22|76.82|0
1656526200000|2022-06-29 18:10:00|79.74|77.34|79.61|77.21|80.06|77.66|79.03|76.63|0
1656526500000|2022-06-29 18:15:00|79.54|77.14|79.48|77.08|80.32|77.92|79.41|77.01|0
1656526800000|2022-06-29 18:20:00|79.28|76.88|78.38|75.98|79.41|77.01|78.12|75.72|0
1656527100000|2022-06-29 18:25:00|78.44|76.04|79.21|76.81|79.54|77.14|78.06|75.66|0
1656527400000|2022-06-29 18:30:00|79.34|76.94|78.31|75.91|79.47|77.07|77.8|75.4|0
1656527700000|2022-06-29 18:35:00|78.38|75.98|77.35|74.95|78.38|75.98|77.35|74.95|0
1656528000000|2022-06-29 18:40:00|77.23|74.83|75.9|73.5|77.61|75.21|75.9|73.5|0
1656528300000|2022-06-29 18:45:00|75.71|73.31|75.65|73.25|76.15|73.75|75.28|72.88|0
1656528600000|2022-06-29 18:50:00|75.46|73.06|76.27|73.87|76.28|73.88|75.21|72.81|0
1656528900000|2022-06-29 18:55:00|76.34|73.94|76.21|73.81|77.03|74.63|76.02|73.62|0
1656529200000|2022-06-29 19:00:00|76.15|73.75|75.96|73.56|76.65|74.25|74.9|72.5|0
1656529500000|2022-06-29 19:05:00|76.02|73.62|77.47|75.07|77.47|75.07|75.71|73.31|0
1656529800000|2022-06-29 19:10:00|77.41|75.01|76.71|74.31|77.41|75.01|75.89|73.49|0
1656530100000|2022-06-29 19:15:00|76.52|74.12|76.38|73.98|78.42|76.02|76.14|73.74|0
1656530400000|2022-06-29 19:20:00|76.31|73.91|77.45|75.05|77.58|75.18|76.19|73.79|0
1656530700000|2022-06-29 19:25:00|77.39|74.99|78.93|76.53|78.99|76.59|77.2|74.8|0
1656531000000|2022-06-29 19:30:00|78.73|76.33|76.12|73.72|78.8|76.4|75.74|73.34|0
1656531300000|2022-06-29 19:35:00|75.99|73.59|75.8|73.4|76.5|74.1|75.11|72.71|0
1656531600000|2022-06-29 19:40:00|75.49|73.09|75.61|73.21|76.18|73.78|75.05|72.65|0
1656531900000|2022-06-29 19:45:00|75.8|73.4|75.05|72.65|76.18|73.78|74.49|72.09|0
1656532200000|2022-06-29 19:50:00|76.11|73.71|75.05|72.65|76.36|73.96|74.05|71.65|0
1656532500000|2022-06-29 19:55:00|75.11|72.71|76.36|73.96|77.25|74.85|75.11|72.71|0
1656532800000|2022-06-29 20:00:00|75.67|73.27|76.55|74.15|76.87|74.47|75.61|73.21|0
1656533100000|2022-06-29 20:05:00|76.61|74.21|76.36|73.96|76.87|74.47|76.17|73.77|0
1656533400000|2022-06-29 20:10:00|76.42|74.02|75.41|73.01|76.48|74.08|75.29|72.89|0
1656533700000|2022-06-29 20:15:00|75.61|72.81|76.3|73.5|76.3|73.5|75.61|72.81|0
1656534000000|2022-06-29 20:20:00|76.37|73.57|76.17|73.37|76.58|73.78|76.11|73.31|0
1656534300000|2022-06-29 20:25:00|76.14|73.34|76.24|73.44|76.62|73.82|76.08|73.28|0
1656534600000|2022-06-29 20:30:00|76.27|73.47|76.8|74|76.87|74.07|76.27|73.47|0
1656534900000|2022-06-29 20:35:00|76.68|73.88|76.61|73.81|76.77|73.97|76.55|73.75|0
1656535200000|2022-06-29 20:40:00|76.67|73.87|76.61|73.81|76.74|73.94|76.61|73.81|0
1656535500000|2022-06-29 20:45:00|76.67|73.87|76.95|74.15|76.95|74.15|76.67|73.87|0
1656535800000|2022-06-29 20:50:00|76.92|74.12|76.67|73.87|76.92|74.12|76.61|73.81|0
1656536100000|2022-06-29 20:55:00|76.61|73.81|76.76|73.96|76.86|74.06|76.54|73.74|0
1656536400000|2022-06-29 21:00:00|76.69|73.89|76.8|74|76.84|74.04|76.69|73.89|0
1656536700000|2022-06-29 21:05:00|76.75|73.95|76.71|73.91|76.81|74.01|76.69|73.89|0
1656537000000|2022-06-29 21:10:00|76.66|73.86|76.65|73.85|76.71|73.91|76.6|73.8|0
1656537300000|2022-06-29 21:15:00|76.71|73.91|76.71|73.91|76.71|73.91|76.66|73.86|0
1656537600000|2022-06-29 21:20:00|76.68|73.88|76.71|73.91|76.71|73.91|76.68|73.88|0
1656537900000|2022-06-29 21:25:00|76.69|73.89|76.72|73.92|76.76|73.96|76.69|73.89|0
1656538200000|2022-06-29 21:30:00|76.69|73.89|76.61|73.81|76.69|73.89|76.61|73.81|0
1656538500000|2022-06-29 21:35:00|76.68|73.88|76.61|73.81|76.68|73.88|76.61|73.81|0
1656538800000|2022-06-29 21:40:00|76.62|73.82|76.66|73.86|76.7|73.9|76.6|73.8|0
1656539100000|2022-06-29 21:45:00|76.62|73.82|76.62|73.82|76.62|73.82|76.62|73.82|0
1656539400000|2022-06-29 21:50:00|76.66|73.86|76.66|73.86|76.7|73.9|76.64|73.84|0
1656539700000|2022-06-29 21:55:00|76.64|73.84|76.61|73.81|76.67|73.87|76.61|73.81|0
1656540000000|2022-06-29 22:00:00|77.06|74.26|76.45|73.65|77.06|74.26|76.39|73.59|0
1656540300000|2022-06-29 22:05:00|76.52|73.72|76.29|73.49|76.58|73.78|76.08|73.28|0
1656540600000|2022-06-29 22:10:00|76.33|73.53|76.07|73.27|76.33|73.53|76.01|73.21|0
1656540900000|2022-06-29 22:15:00|76.01|73.21|76.39|73.59|76.58|73.78|76.01|73.21|0
1656541200000|2022-06-29 22:20:00|76.42|73.62|76.64|73.84|76.7|73.9|76.39|73.59|0
1656541500000|2022-06-29 22:25:00|76.7|73.9|76.83|74.03|76.95|74.15|76.7|73.9|0
1656541800000|2022-06-29 22:30:00|76.89|74.09|76.57|73.77|76.89|74.09|76.48|73.68|0
1656542100000|2022-06-29 22:35:00|76.54|73.74|76.38|73.58|76.54|73.74|76.38|73.58|0
1656542400000|2022-06-29 22:40:00|76.41|73.61|76.38|73.58|76.44|73.64|76.32|73.52|0
1656542700000|2022-06-29 22:45:00|76.41|73.61|76.38|73.58|76.44|73.64|76.19|73.39|0
1656543000000|2022-06-29 22:50:00|76.44|73.64|76.66|73.86|76.82|74.02|76.44|73.64|0
1656543300000|2022-06-29 22:55:00|76.69|73.89|76.37|73.57|76.69|73.89|76.31|73.51|0
1656543600000|2022-06-29 23:00:00|76.4|73.6|75.87|73.07|76.44|73.64|75.81|73.01|0
1656543900000|2022-06-29 23:05:00|75.81|73.01|75.93|73.13|76.06|73.26|75.81|73.01|0
1656544200000|2022-06-29 23:10:00|75.99|73.19|76.08|73.28|76.18|73.38|75.99|73.19|0
1656544500000|2022-06-29 23:15:00|76.02|73.22|75.99|73.19|76.18|73.38|75.93|73.13|0
1656544800000|2022-06-29 23:20:00|76.05|73.25|75.24|72.44|76.05|73.25|75.11|72.31|0
1656545100000|2022-06-29 23:25:00|75.27|72.47|75.17|72.37|75.42|72.62|75.05|72.25|0
1656545400000|2022-06-29 23:30:00|75.14|72.34|75.23|72.43|75.23|72.43|74.8|72|0
1656545700000|2022-06-29 23:35:00|75.17|72.37|75.29|72.49|75.48|72.68|75.17|72.37|0
1656546000000|2022-06-29 23:40:00|75.23|72.43|75.48|72.68|75.54|72.74|75.23|72.43|0
1656546300000|2022-06-29 23:45:00|75.54|72.74|75.6|72.8|75.67|72.87|75.35|72.55|0
1656546600000|2022-06-29 23:50:00|75.54|72.74|75.23|72.43|75.6|72.8|75.16|72.36|0
1656546900000|2022-06-29 23:55:00|75.19|72.39|75.29|72.49|75.41|72.61|75.1|72.3|0
1656547200000|2022-06-30 00:00:00|75.22|72.42|74.79|71.99|75.35|72.55|73.62|70.82|0
1656547500000|2022-06-30 00:05:00|74.91|72.11|75.35|72.55|75.66|72.86|74.91|72.11|0
1656547800000|2022-06-30 00:10:00|75.28|72.48|75.22|72.42|75.41|72.61|74.78|71.98|0
1656548100000|2022-06-30 00:15:00|75.25|72.45|75.28|72.48|75.41|72.61|74.53|71.73|0
1656548400000|2022-06-30 00:20:00|75.22|72.42|75.06|72.26|75.53|72.73|74.9|72.1|0
1656548700000|2022-06-30 00:25:00|75.12|72.32|75.09|72.29|75.4|72.6|74.87|72.07|0
1656549000000|2022-06-30 00:30:00|75.15|72.35|74.87|72.07|75.65|72.85|74.78|71.98|0
1656549300000|2022-06-30 00:35:00|74.9|72.1|75.05|72.25|75.4|72.6|74.9|72.1|0
1656549600000|2022-06-30 00:40:00|75.09|72.29|75.71|72.91|75.9|73.1|75.09|72.29|0
1656549900000|2022-06-30 00:45:00|75.77|72.97|75.21|72.41|75.86|73.06|75.11|72.31|0
1656550200000|2022-06-30 00:50:00|75.17|72.37|74.92|72.12|75.36|72.56|74.83|72.03|0
1656550500000|2022-06-30 00:55:00|74.89|72.09|75.08|72.28|75.2|72.4|74.77|71.97|0
1656550800000|2022-06-30 01:00:00|74.95|72.15|74.18|71.38|74.95|72.15|74.09|71.29|0
1656551100000|2022-06-30 01:05:00|74.15|71.35|73.65|70.85|74.52|71.72|73.62|70.82|0
1656551400000|2022-06-30 01:10:00|73.78|70.98|73.35|70.55|73.78|70.98|73.07|70.27|0
1656551700000|2022-06-30 01:15:00|73.28|70.48|72.67|69.87|73.28|70.48|72.43|69.63|0
1656552000000|2022-06-30 01:20:00|72.73|69.93|72.91|70.11|73.22|70.42|72.55|69.75|0
1656552300000|2022-06-30 01:25:00|72.98|70.18|73.1|70.3|73.16|70.36|72.73|69.93|0
1656552600000|2022-06-30 01:30:00|73.16|70.36|73.65|70.85|73.83|71.03|72.79|69.99|0
1656552900000|2022-06-30 01:35:00|73.71|70.91|73.77|70.97|74.14|71.34|73.46|70.66|0
1656553200000|2022-06-30 01:40:00|73.67|70.87|73.7|70.9|73.83|71.03|73.15|70.35|0
1656553500000|2022-06-30 01:45:00|73.76|70.96|73.39|70.59|73.98|71.18|73.33|70.53|0
1656553800000|2022-06-30 01:50:00|73.36|70.56|73.33|70.53|73.89|71.09|73.27|70.47|0
1656554100000|2022-06-30 01:55:00|73.36|70.56|72.6|69.8|73.36|70.56|72.54|69.74|0
1656554400000|2022-06-30 02:00:00|72.78|69.98|73.17|70.37|73.21|70.41|72.6|69.8|0
1656554700000|2022-06-30 02:05:00|73.21|70.41|73.39|70.59|73.39|70.59|72.84|70.04|0
1656555000000|2022-06-30 02:10:00|73.45|70.65|73.6|70.8|73.82|71.02|73.33|70.53|0
1656555300000|2022-06-30 02:15:00|73.57|70.77|73.66|70.86|73.75|70.95|73.45|70.65|0
1656555600000|2022-06-30 02:20:00|73.69|70.89|74.03|71.23|74.34|71.54|73.63|70.83|0
1656555900000|2022-06-30 02:25:00|74.06|71.26|74.67|71.87|74.8|72|73.9|71.1|0
1656556200000|2022-06-30 02:30:00|74.74|71.94|74.36|71.56|74.99|72.19|74.36|71.56|0
1656556500000|2022-06-30 02:35:00|74.43|71.63|74.3|71.5|74.55|71.75|74.18|71.38|0
1656556800000|2022-06-30 02:40:00|74.27|71.47|74.55|71.75|74.64|71.84|74.18|71.38|0
1656557100000|2022-06-30 02:45:00|74.61|71.81|73.71|70.91|74.79|71.99|73.56|70.76|0
1656557400000|2022-06-30 02:50:00|73.68|70.88|74.11|71.31|74.11|71.31|73.62|70.82|0
1656557700000|2022-06-30 02:55:00|74.17|71.37|74.36|71.56|74.7|71.9|74.11|71.31|0
1656558000000|2022-06-30 03:00:00|74.48|71.68|74.69|71.89|74.73|71.93|74.32|71.52|0
1656558300000|2022-06-30 03:05:00|74.72|71.92|74.6|71.8|74.91|72.11|74.32|71.52|0
1656558600000|2022-06-30 03:10:00|74.66|71.86|74.47|71.67|74.79|71.99|74.35|71.55|0
1656558900000|2022-06-30 03:15:00|74.41|71.61|74.47|71.67|74.78|71.98|74.29|71.49|0
1656559200000|2022-06-30 03:20:00|74.41|71.61|74.59|71.79|74.59|71.79|74.35|71.55|0
1656559500000|2022-06-30 03:25:00|74.56|71.76|74.53|71.73|74.59|71.79|74.41|71.61|0
1656559800000|2022-06-30 03:30:00|74.47|71.67|74.1|71.3|74.59|71.79|73.97|71.17|0
1656560100000|2022-06-30 03:35:00|74.06|71.26|73.85|71.05|74.22|71.42|73.73|70.93|0
1656560400000|2022-06-30 03:40:00|73.79|70.99|73.78|70.98|74.03|71.23|73.66|70.86|0
1656560700000|2022-06-30 03:45:00|73.72|70.92|73.17|70.37|73.85|71.05|73.02|70.22|0
1656561000000|2022-06-30 03:50:00|73.23|70.43|73.32|70.52|73.41|70.61|73.23|70.43|0
1656561300000|2022-06-30 03:55:00|73.35|70.55|73.41|70.61|73.6|70.8|73.23|70.43|0
1656561600000|2022-06-30 04:00:00|73.35|70.55|73.29|70.49|73.66|70.86|73.04|70.24|0
1656561900000|2022-06-30 04:05:00|73.35|70.55|73.22|70.42|73.53|70.73|73.22|70.42|0
1656562200000|2022-06-30 04:10:00|73.16|70.36|73.53|70.73|73.65|70.85|73.1|70.3|0
1656562500000|2022-06-30 04:15:00|73.59|70.79|73.83|71.03|73.83|71.03|73.47|70.67|0
1656562800000|2022-06-30 04:20:00|73.77|70.97|73.65|70.85|73.77|70.97|73.47|70.67|0
1656563100000|2022-06-30 04:25:00|73.62|70.82|73.52|70.72|73.77|70.97|73.52|70.72|0
1656563400000|2022-06-30 04:30:00|73.55|70.75|73.43|70.63|73.71|70.91|73.22|70.42|0
1656563700000|2022-06-30 04:35:00|73.4|70.6|73.09|70.29|73.49|70.69|72.88|70.08|0
1656564000000|2022-06-30 04:40:00|73.12|70.32|73.33|70.53|73.52|70.72|73.06|70.26|0
1656564300000|2022-06-30 04:45:00|73.36|70.56|73.21|70.41|73.4|70.6|73.15|70.35|0
1656564600000|2022-06-30 04:50:00|73.18|70.38|72.99|70.19|73.33|70.53|72.99|70.19|0
1656564900000|2022-06-30 04:55:00|73.03|70.23|73.02|70.22|73.15|70.35|72.72|69.92|0
1656565200000|2022-06-30 05:00:00|73.09|70.29|73.02|70.22|73.33|70.53|72.54|69.74|0
1656565500000|2022-06-30 05:05:00|73.05|70.25|72.81|70.01|73.08|70.28|72.56|69.76|0
1656565800000|2022-06-30 05:10:00|72.87|70.07|72.78|69.98|72.87|70.07|72.44|69.64|0
1656566100000|2022-06-30 05:15:00|72.84|70.04|72.47|69.67|73.17|70.37|72.47|69.67|0
1656566400000|2022-06-30 05:20:00|72.41|69.61|71.56|68.76|72.47|69.67|71.56|68.76|0
1656566700000|2022-06-30 05:25:00|71.44|68.64|70.19|67.39|71.44|68.64|69.01|66.21|0
1656567000000|2022-06-30 05:30:00|70.13|67.33|69.83|67.03|70.19|67.39|69.71|66.91|0
1656567300000|2022-06-30 05:35:00|69.71|66.91|69.44|66.64|69.77|66.97|69.12|66.32|0
1656567600000|2022-06-30 05:40:00|69.42|66.62|68.65|65.85|69.53|66.73|68.42|65.62|0
1656567900000|2022-06-30 05:45:00|68.62|65.82|69.24|66.44|69.59|66.79|68.62|65.82|0
1656568200000|2022-06-30 05:50:00|69.26|66.46|68.94|66.14|69.53|66.73|68.94|66.14|0
1656568500000|2022-06-30 05:55:00|69.03|66.23|69.64|66.84|69.94|67.14|68.91|66.11|0
1656568800000|2022-06-30 06:00:00|69.76|66.96|68.94|66.14|70.24|67.44|68.82|66.02|0
1656569100000|2022-06-30 06:05:00|68.88|66.08|67.77|64.97|69|66.2|67.72|64.92|0
1656569400000|2022-06-30 06:10:00|67.72|64.92|68.38|65.58|68.53|65.73|67.08|64.28|0
1656569700000|2022-06-30 06:15:00|68.47|65.67|68.29|65.49|68.76|65.96|68.12|65.32|0
1656570000000|2022-06-30 06:20:00|68.32|65.52|68|65.2|68.47|65.67|67.65|64.85|0
1656570300000|2022-06-30 06:25:00|68.03|65.23|66.7|63.9|68.09|65.29|66.5|63.7|0
1656570600000|2022-06-30 06:30:00|66.68|63.88|66.63|63.83|66.87|64.07|63.05|60.25|0
1656570900000|2022-06-30 06:35:00|66.58|63.78|67.18|64.38|67.18|64.38|65.45|62.65|0
1656571200000|2022-06-30 06:40:00|67.13|64.33|66.19|63.39|67.24|64.44|65.6|62.8|0
1656571500000|2022-06-30 06:45:00|66.16|63.36|66.78|63.98|66.9|64.1|65.99|63.19|0
1656571800000|2022-06-30 06:50:00|66.87|64.07|66.84|64.04|67.32|64.52|66.39|63.59|0
1656572100000|2022-06-30 06:55:00|66.89|64.09|67.12|64.32|67.46|64.66|66.69|63.89|0
1656572400000|2022-06-30 07:00:00|67.09|64.29|66.75|63.95|67.86|65.06|66.5|63.7|0
1656572700000|2022-06-30 07:05:00|66.38|63.98|66.75|64.35|67.15|64.75|65.64|63.24|0
1656573000000|2022-06-30 07:10:00|66.69|64.29|66.54|64.14|67.66|65.26|65.84|63.44|0
1656573300000|2022-06-30 07:15:00|66.29|63.89|65.3|62.9|66.29|63.89|64.86|62.46|0
1656573600000|2022-06-30 07:20:00|65.5|63.1|66.04|63.64|67.91|65.51|65.25|62.85|0
1656573900000|2022-06-30 07:25:00|66.1|63.7|66.26|63.86|67.29|64.89|65.84|63.44|0
1656574200000|2022-06-30 07:30:00|66.15|63.75|66.94|64.54|67|64.6|65.42|63.02|0
1656574500000|2022-06-30 07:35:00|67.03|64.63|66.68|64.28|67.45|65.05|66.54|64.14|0
1656574800000|2022-06-30 07:40:00|66.83|64.43|68.08|65.68|68.2|65.8|66.83|64.43|0
1656575100000|2022-06-30 07:45:00|68.05|65.65|69.3|66.9|69.3|66.9|67.11|64.71|0
1656575400000|2022-06-30 07:50:00|69.42|67.02|69.18|66.78|69.59|67.19|69.13|66.73|0
1656575700000|2022-06-30 07:55:00|69.13|66.73|68.95|66.55|69.42|67.02|68.49|66.09|0
1656576000000|2022-06-30 08:00:00|68.89|66.49|69.94|67.54|70.06|67.66|68.72|66.32|0
1656576300000|2022-06-30 08:05:00|70|67.6|69.41|67.01|70.41|68.01|69.06|66.66|0
1656576600000|2022-06-30 08:10:00|69.3|66.9|69.59|67.19|69.64|67.24|68.97|66.57|0
1656576900000|2022-06-30 08:15:00|69.53|67.13|68.51|66.11|69.7|67.3|68.45|66.05|0
1656577200000|2022-06-30 08:20:00|68.54|66.14|68.33|65.93|69.06|66.66|68.25|65.85|0
1656577500000|2022-06-30 08:25:00|68.3|65.9|68.02|65.62|68.59|66.19|67.84|65.44|0
1656577800000|2022-06-30 08:30:00|68.07|65.67|67.84|65.44|68.65|66.25|67.73|65.33|0
1656578100000|2022-06-30 08:35:00|67.81|65.41|69.49|67.09|69.9|67.5|67.5|65.1|0
1656578400000|2022-06-30 08:40:00|69.34|66.94|70.07|67.67|70.43|68.03|68.53|66.13|0
1656578700000|2022-06-30 08:45:00|70.04|67.64|68.56|66.16|70.1|67.7|68.27|65.87|0
1656579000000|2022-06-30 08:50:00|68.53|66.13|68.76|66.36|68.96|66.56|68.27|65.87|0
1656579300000|2022-06-30 08:55:00|68.7|66.3|68.44|66.04|68.93|66.53|68.06|65.66|0
1656579600000|2022-06-30 09:00:00|68.35|65.95|68.12|65.72|68.52|66.12|67.6|65.2|0
1656579900000|2022-06-30 09:05:00|67.66|65.26|67.26|64.86|68.41|66.01|67.2|64.8|0
1656580200000|2022-06-30 09:10:00|67.32|64.92|65.62|63.22|67.32|64.92|65.53|63.13|0
1656580500000|2022-06-30 09:15:00|65.53|63.13|65.11|62.71|65.62|63.22|65.06|62.66|0
1656580800000|2022-06-30 09:20:00|65.06|62.66|65.59|63.19|65.81|63.41|64.95|62.55|0
1656581100000|2022-06-30 09:25:00|65.56|63.16|65.36|62.96|65.67|63.27|65.36|62.96|0
1656581400000|2022-06-30 09:30:00|65.39|62.99|65.42|63.02|66.09|63.69|65.09|62.69|0
1656581700000|2022-06-30 09:35:00|65.45|63.05|65.65|63.25|65.65|63.25|65.03|62.63|0
1656582000000|2022-06-30 09:40:00|65.59|63.19|65.31|62.91|65.65|63.25|65.17|62.77|0
1656582300000|2022-06-30 09:45:00|65.37|62.97|66.2|63.8|66.25|63.85|65.2|62.8|0
1656582600000|2022-06-30 09:50:00|66.17|63.77|66.67|64.27|66.7|64.3|65.97|63.57|0
1656582900000|2022-06-30 09:55:00|66.65|64.25|68.15|65.75|68.15|65.75|66.53|64.13|0
1656583200000|2022-06-30 10:00:00|68.04|65.64|67.44|65.04|68.07|65.67|67.44|65.04|0
1656583500000|2022-06-30 10:05:00|67.49|65.09|67.63|65.23|67.72|65.32|66.9|64.5|0
1656583800000|2022-06-30 10:10:00|67.61|65.21|67.04|64.64|67.72|65.32|66.23|63.83|0
1656584100000|2022-06-30 10:15:00|67.07|64.67|67.01|64.61|67.24|64.84|66.84|64.44|0
1656584400000|2022-06-30 10:20:00|66.95|64.55|67.46|65.06|67.46|65.06|66.89|64.49|0
1656584700000|2022-06-30 10:25:00|67.52|65.12|65.99|63.59|67.52|65.12|65.99|63.59|0
1656585000000|2022-06-30 10:30:00|65.96|63.56|66.21|63.81|66.27|63.87|65.93|63.53|0
1656585300000|2022-06-30 10:35:00|66.16|63.76|66.23|63.83|67.03|64.63|65.4|63|0
1656585600000|2022-06-30 10:40:00|66.26|63.86|66.62|64.22|66.62|64.22|65.84|63.44|0
1656585900000|2022-06-30 10:45:00|66.57|64.17|66.39|63.99|66.87|64.47|66.17|63.77|0
1656586200000|2022-06-30 10:50:00|66.34|63.94|67.13|64.73|67.18|64.78|66.25|63.85|0
1656586500000|2022-06-30 10:55:00|67.15|64.75|67.64|65.24|67.81|65.41|67.13|64.73|0
1656586800000|2022-06-30 11:00:00|67.75|65.35|66.84|64.44|67.81|65.41|66.62|64.22|0
1656587100000|2022-06-30 11:05:00|66.78|64.38|67.32|64.92|67.32|64.92|66.73|64.33|0
1656587400000|2022-06-30 11:10:00|67.35|64.95|67.63|65.23|67.69|65.29|67.18|64.78|0
1656587700000|2022-06-30 11:15:00|67.66|65.26|67.29|64.89|67.86|65.46|66.95|64.55|0
1656588000000|2022-06-30 11:20:00|67.23|64.83|67.34|64.94|67.54|65.14|67.12|64.72|0
1656588300000|2022-06-30 11:25:00|67.32|64.92|67.83|65.43|67.97|65.57|67.06|64.66|0
1656588600000|2022-06-30 11:30:00|67.69|65.29|67.21|64.81|67.69|65.29|66.61|64.21|0
1656588900000|2022-06-30 11:35:00|67.15|64.75|66.64|64.24|67.38|64.98|66.47|64.07|0
1656589200000|2022-06-30 11:40:00|66.59|64.19|66.81|64.41|67.04|64.64|66.25|63.85|0
1656589500000|2022-06-30 11:45:00|66.84|64.44|66.64|64.24|66.84|64.44|66.16|63.76|0
1656589800000|2022-06-30 11:50:00|66.58|64.18|66.98|64.58|67.03|64.63|66.47|64.07|0
1656590100000|2022-06-30 11:55:00|66.92|64.52|67.26|64.86|67.49|65.09|66.92|64.52|0
1656590400000|2022-06-30 12:00:00|67.23|64.83|66.16|63.76|67.54|65.14|65.99|63.59|0
1656590700000|2022-06-30 12:05:00|66.22|63.82|65.77|63.37|66.27|63.87|65.6|63.2|0
1656591000000|2022-06-30 12:10:00|65.82|63.42|66.1|63.7|66.21|63.81|65.76|63.36|0
1656591300000|2022-06-30 12:15:00|66.07|63.67|65.71|63.31|66.21|63.81|65.65|63.25|0
1656591600000|2022-06-30 12:20:00|65.68|63.28|67.03|64.63|67.34|64.94|65.59|63.19|0
1656591900000|2022-06-30 12:25:00|66.95|64.55|66.6|64.2|67.26|64.86|66.6|64.2|0
1656592200000|2022-06-30 12:30:00|66.55|64.15|69.01|66.61|70.18|67.78|66.55|64.15|0
1656592500000|2022-06-30 12:35:00|68.98|66.58|68.51|66.11|69.68|67.28|68.34|65.94|0
1656592800000|2022-06-30 12:40:00|68.4|66|68.69|66.29|68.98|66.58|67.65|65.25|0
1656593100000|2022-06-30 12:45:00|68.8|66.4|69.09|66.69|69.67|67.27|68.8|66.4|0
1656593400000|2022-06-30 12:50:00|69.26|66.86|67.82|65.42|69.26|66.86|67.19|64.79|0
1656593700000|2022-06-30 12:55:00|67.76|65.36|66.28|63.88|67.87|65.47|66.28|63.88|0
1656594000000|2022-06-30 13:00:00|66.22|63.82|67.07|64.67|67.13|64.73|65.94|63.54|0
1656594300000|2022-06-30 13:05:00|67.01|64.61|67.81|65.41|68.04|65.64|66.79|64.39|0
1656594600000|2022-06-30 13:10:00|67.58|65.18|67.44|65.04|67.81|65.41|67.24|64.84|0
1656594900000|2022-06-30 13:15:00|67.64|65.24|68.79|66.39|69.08|66.68|67.3|64.9|0
1656595200000|2022-06-30 13:20:00|68.73|66.33|68.38|65.98|68.96|66.56|68.27|65.87|0
1656595500000|2022-06-30 13:25:00|68.33|65.93|68.32|65.92|68.84|66.44|67.81|65.41|0
1656595800000|2022-06-30 13:30:00|68.67|66.27|66.45|64.05|70.25|67.85|65.99|63.59|0
1656596100000|2022-06-30 13:35:00|65.89|63.49|64.01|61.61|66.68|64.28|63.54|61.14|0
1656596400000|2022-06-30 13:40:00|63.8|61.4|64.34|61.94|65.29|62.89|63.3|60.9|0
1656596700000|2022-06-30 13:45:00|64.29|61.89|64.21|61.81|65.12|62.72|63.19|60.79|0
1656597000000|2022-06-30 13:50:00|63.88|61.48|62.36|59.96|64.49|62.09|62.25|59.85|0
1656597300000|2022-06-30 13:55:00|62.25|59.85|61.76|59.36|62.9|60.5|61.18|58.78|0
1656597600000|2022-06-30 14:00:00|61.71|59.31|60.49|58.09|61.71|59.31|60.07|57.67|0
1656597900000|2022-06-30 14:05:00|60.54|58.14|60.75|58.35|61.39|58.99|60.22|57.82|0
1656598200000|2022-06-30 14:10:00|60.86|58.46|65.3|62.9|65.3|62.9|60.43|58.03|0
1656598500000|2022-06-30 14:15:00|65.25|62.85|63.4|61|65.64|63.24|63.4|61|0
1656598800000|2022-06-30 14:20:00|63.35|60.95|63.02|60.62|63.54|61.14|62.16|59.76|0
1656599100000|2022-06-30 14:25:00|63.08|60.68|63.29|60.89|63.89|61.49|62.75|60.35|0
1656599400000|2022-06-30 14:30:00|63.07|60.67|66.5|64.1|66.67|64.27|62.75|60.35|0
1656599700000|2022-06-30 14:35:00|66.56|64.16|64.71|62.31|66.56|64.16|64.71|62.31|0
1656600000000|2022-06-30 14:40:00|64.6|62.2|63.86|61.46|64.93|62.53|63.86|61.46|0
1656600300000|2022-06-30 14:45:00|63.83|61.43|64.1|61.7|64.54|62.14|62.74|60.34|0
1656600600000|2022-06-30 14:50:00|64.05|61.65|65.52|63.12|67.35|64.95|63.99|61.59|0
1656600900000|2022-06-30 14:55:00|65.41|63.01|66.88|64.48|67.11|64.71|65.24|62.84|0
1656601200000|2022-06-30 15:00:00|66.76|64.36|65.24|62.84|66.82|64.42|64.8|62.4|0
1656601500000|2022-06-30 15:05:00|65.46|63.06|69.42|67.02|69.65|67.25|65.46|63.06|0
1656601800000|2022-06-30 15:10:00|69.5|67.1|68.72|66.32|69.77|67.37|68.32|65.92|0
1656602100000|2022-06-30 15:15:00|68.61|66.21|68.95|66.55|69.88|67.48|68.55|66.15|0
1656602400000|2022-06-30 15:20:00|68.89|66.49|69.87|67.47|71.76|69.36|68.78|66.38|0
1656602700000|2022-06-30 15:25:00|69.93|67.53|70.14|67.74|72.82|70.42|69.82|67.42|0
1656603000000|2022-06-30 15:30:00|69.97|67.57|68.91|66.51|70.5|68.1|68.74|66.34|0
1656603300000|2022-06-30 15:35:00|69|66.6|70.41|68.01|70.46|68.06|68.1|65.7|0
1656603600000|2022-06-30 15:40:00|70.46|68.06|71.41|69.01|71.41|69.01|69.99|67.59|0
1656603900000|2022-06-30 15:45:00|71.05|68.65|72.37|69.97|72.85|70.45|70.82|68.42|0
1656604200000|2022-06-30 15:50:00|72.25|69.85|72.55|70.15|72.55|70.15|71.35|68.95|0
1656604500000|2022-06-30 15:55:00|72.49|70.09|73.33|70.93|73.51|71.11|71.53|69.13|0
1656604800000|2022-06-30 16:00:00|73.39|70.99|72.3|69.9|73.51|71.11|72.09|69.69|0
1656605100000|2022-06-30 16:05:00|72.42|70.02|70.45|68.05|72.48|70.08|70.34|67.94|0
1656605400000|2022-06-30 16:10:00|70.34|67.94|71.58|69.18|71.64|69.24|70.04|67.64|0
1656605700000|2022-06-30 16:15:00|71.64|69.24|72.3|69.9|72.6|70.2|70.81|68.41|0
1656606000000|2022-06-30 16:20:00|72.36|69.96|75.41|73.01|75.41|73.01|72.06|69.66|0
1656606300000|2022-06-30 16:25:00|75.28|72.88|76.97|74.57|77.25|74.85|75.28|72.88|0
1656606600000|2022-06-30 16:30:00|77.22|74.82|77.28|74.88|78.87|76.47|77.03|74.63|0
1656606900000|2022-06-30 16:35:00|77.34|74.94|75.27|72.87|78|75.6|74.9|72.5|0
1656607200000|2022-06-30 16:40:00|75.33|72.93|76.02|73.62|76.39|73.99|74.96|72.56|0
1656607500000|2022-06-30 16:45:00|76.14|73.74|75.08|72.68|77.02|74.62|75.08|72.68|0
1656607800000|2022-06-30 16:50:00|75.14|72.74|75.7|73.3|75.77|73.37|74.46|72.06|0
1656608100000|2022-06-30 16:55:00|75.76|73.36|75.64|73.24|76.26|73.86|75.02|72.62|0
1656608400000|2022-06-30 17:00:00|75.7|73.3|76.64|74.24|77.08|74.68|75.64|73.24|0
1656608700000|2022-06-30 17:05:00|76.51|74.11|74.34|71.94|76.64|74.24|74.21|71.81|0
1656609000000|2022-06-30 17:10:00|74.4|72|71.36|68.96|74.52|72.12|71.25|68.85|0
1656609300000|2022-06-30 17:15:00|71.42|69.02|72.02|69.62|72.26|69.86|71.25|68.85|0
1656609600000|2022-06-30 17:20:00|72.08|69.68|74.64|72.24|74.64|72.24|71.02|68.62|0
1656609900000|2022-06-30 17:25:00|74.39|71.99|74.94|72.54|75.25|72.85|74.39|71.99|0
1656610200000|2022-06-30 17:30:00|75.07|72.67|75.5|73.1|76.12|73.72|74.94|72.54|0
1656610500000|2022-06-30 17:35:00|75.62|73.22|75.87|73.47|76.43|74.03|75.5|73.1|0
1656610800000|2022-06-30 17:40:00|76.06|73.66|74.2|71.8|77.31|74.91|74.2|71.8|0
1656611100000|2022-06-30 17:45:00|74.08|71.68|76.87|74.47|76.99|74.59|74.08|71.68|0
1656611400000|2022-06-30 17:50:00|76.93|74.53|77.81|75.41|78.7|76.3|76.55|74.15|0
1656611700000|2022-06-30 17:55:00|77.75|75.35|77.18|74.78|77.75|75.35|76.61|74.21|0
1656612000000|2022-06-30 18:00:00|77.37|74.97|77.43|75.03|77.49|75.09|76.24|73.84|0
1656612300000|2022-06-30 18:05:00|77.3|74.9|75.73|73.33|77.81|75.41|75.36|72.96|0
1656612600000|2022-06-30 18:10:00|75.76|73.36|73.43|71.03|77.65|75.25|73.37|70.97|0
1656612900000|2022-06-30 18:15:00|73.5|71.1|74.54|72.14|74.79|72.39|72.89|70.49|0
1656613200000|2022-06-30 18:20:00|74.66|72.26|71.85|69.45|74.79|72.39|71.85|69.45|0
1656613500000|2022-06-30 18:25:00|71.61|69.21|72.82|70.42|73.19|70.79|70.66|68.26|0
1656613800000|2022-06-30 18:30:00|72.64|70.24|72.12|69.72|73.46|71.06|72.06|69.66|0
1656614100000|2022-06-30 18:35:00|72.06|69.66|72.33|69.93|72.54|70.14|71.39|68.99|0
1656614400000|2022-06-30 18:40:00|72.3|69.9|68.9|66.5|72.3|69.9|68.84|66.44|0
1656614700000|2022-06-30 18:45:00|68.84|66.44|69.61|67.21|70.32|67.92|68.61|66.21|0
1656615000000|2022-06-30 18:50:00|69.55|67.15|68.37|65.97|69.66|67.26|67.56|65.16|0
1656615300000|2022-06-30 18:55:00|68.2|65.8|69.44|67.04|69.79|67.39|67.45|65.05|0
1656615600000|2022-06-30 19:00:00|69.14|66.74|69.11|66.71|70.14|67.74|68.74|66.34|0
1656615900000|2022-06-30 19:05:00|68.97|66.57|65.38|62.98|69.08|66.68|65.38|62.98|0
1656616200000|2022-06-30 19:10:00|65.32|62.92|65.83|63.43|66.17|63.77|65.27|62.87|0
1656616500000|2022-06-30 19:15:00|65.94|63.54|64.48|62.08|65.94|63.54|64.09|61.69|0
1656616800000|2022-06-30 19:20:00|64.54|62.14|66.39|63.99|66.45|64.05|64.54|62.14|0
1656617100000|2022-06-30 19:25:00|66.45|64.05|69.46|67.06|69.51|67.11|66.28|63.88|0
1656617400000|2022-06-30 19:30:00|69.22|66.82|71.08|68.68|71.23|68.83|68.87|66.47|0
1656617700000|2022-06-30 19:35:00|70.93|68.53|70.1|67.7|72.32|69.92|70.1|67.7|0
1656618000000|2022-06-30 19:40:00|69.98|67.58|67.96|65.56|70.69|68.29|67.24|64.84|0
1656618300000|2022-06-30 19:45:00|67.82|65.42|68.69|66.29|70.87|68.47|67.53|65.13|0
1656618600000|2022-06-30 19:50:00|68.63|66.23|65.76|63.36|70.16|67.76|65.03|62.63|0
1656618900000|2022-06-30 19:55:00|65.82|63.42|70.81|68.41|70.81|68.41|64.86|62.46|0
1656619200000|2022-06-30 20:00:00|70.69|68.29|66.17|63.77|70.69|68.29|65.21|62.81|0
1656619500000|2022-06-30 20:05:00|66.28|63.88|65.49|63.09|66.28|63.88|64.87|62.47|0
1656619800000|2022-06-30 20:10:00|65.54|63.14|65.09|62.69|66.4|64|65.03|62.63|0
1656620100000|2022-06-30 20:15:00|65.18|62.38|66.25|63.45|66.25|63.45|65.01|62.21|0
1656620400000|2022-06-30 20:20:00|66.22|63.42|66.42|63.62|66.71|63.91|66.14|63.34|0
1656620700000|2022-06-30 20:25:00|66.48|63.68|66.88|64.08|67.17|64.37|66.36|63.56|0
1656621000000|2022-06-30 20:30:00|66.82|64.02|66.82|64.02|66.82|64.02|66.13|63.33|0
1656621300000|2022-06-30 20:35:00|66.76|63.96|66.44|63.64|66.76|63.96|66.19|63.39|0
1656621600000|2022-06-30 20:40:00|66.39|63.59|66.61|63.81|66.7|63.9|66.3|63.5|0
1656621900000|2022-06-30 20:45:00|66.53|63.73|66.64|63.84|66.76|63.96|66.19|63.39|0
1656622200000|2022-06-30 20:50:00|66.53|63.73|66.04|63.24|66.7|63.9|65.73|62.93|0
1656622500000|2022-06-30 20:55:00|66.07|63.27|65.64|62.84|66.7|63.9|65.5|62.7|0
1656622800000|2022-06-30 21:00:00|65.73|62.93|65.68|62.88|65.79|62.99|65.62|62.82|0
1656623100000|2022-06-30 21:05:00|65.67|62.87|65.86|63.06|65.86|63.06|65.67|62.87|0
1656623400000|2022-06-30 21:10:00|65.8|63|65.58|62.78|65.85|63.05|65.58|62.78|0
1656623700000|2022-06-30 21:15:00|65.65|62.85|65.66|62.86|65.69|62.89|65.63|62.83|0
1656624000000|2022-06-30 21:20:00|65.68|62.88|65.7|62.9|65.8|63|65.66|62.86|0
1656624300000|2022-06-30 21:25:00|65.71|62.91|65.75|62.95|65.81|63.01|65.7|62.9|0
1656624600000|2022-06-30 21:30:00|65.74|62.94|65.75|62.95|65.81|63.01|65.74|62.94|0
1656624900000|2022-06-30 21:35:00|65.85|63.05|65.76|62.96|65.85|63.05|65.75|62.95|0
1656625200000|2022-06-30 21:40:00|65.75|62.95|65.81|63.01|65.83|63.03|65.75|62.95|0
1656625500000|2022-06-30 21:45:00|65.82|63.02|65.82|63.02|65.83|63.03|65.77|62.97|0
1656625800000|2022-06-30 21:50:00|65.81|63.01|65.75|62.95|65.81|63.01|65.74|62.94|0
1656626100000|2022-06-30 21:55:00|65.69|62.89|65.75|62.95|65.77|62.97|65.67|62.87|0
1656626400000|2022-06-30 22:00:00|65.9|63.1|65.14|62.34|65.96|63.16|64.97|62.17|0
1656626700000|2022-06-30 22:05:00|65.25|62.45|64.33|61.53|65.25|62.45|64.3|61.5|0
1656627000000|2022-06-30 22:10:00|64.3|61.5|63.93|61.13|64.8|62|63.85|61.05|0
1656627300000|2022-06-30 22:15:00|63.96|61.16|64.94|62.14|65.08|62.28|63.85|61.05|0
1656627600000|2022-06-30 22:20:00|64.91|62.11|64.97|62.17|65.19|62.39|64.91|62.11|0
1656627900000|2022-06-30 22:25:00|65.02|62.22|64.18|61.38|65.02|62.22|64.18|61.38|0
1656628200000|2022-06-30 22:30:00|64.26|61.46|64.57|61.77|64.91|62.11|64.26|61.46|0
1656628500000|2022-06-30 22:35:00|64.51|61.71|64.32|61.52|64.63|61.83|64.29|61.49|0
1656628800000|2022-06-30 22:40:00|64.29|61.49|64.76|61.96|64.79|61.99|64.23|61.43|0
1656629100000|2022-06-30 22:45:00|64.79|61.99|64.9|62.1|65.13|62.33|64.79|61.99|0
1656629400000|2022-06-30 22:50:00|64.93|62.13|65.32|62.52|65.46|62.66|64.84|62.04|0
1656629700000|2022-06-30 22:55:00|65.35|62.55|64.67|61.87|65.35|62.55|64.53|61.73|0
1656630000000|2022-06-30 23:00:00|64.7|61.9|64.84|62.04|65.04|62.24|64.62|61.82|0
1656630300000|2022-06-30 23:05:00|64.81|62.01|64.95|62.15|65.12|62.32|64.64|61.84|0
1656630600000|2022-06-30 23:10:00|64.89|62.09|64.95|62.15|65.12|62.32|64.89|62.09|0
1656630900000|2022-06-30 23:15:00|64.92|62.12|64.72|61.92|65.06|62.26|64.72|61.92|0
1656631200000|2022-06-30 23:20:00|64.61|61.81|65.06|62.26|65.06|62.26|64.39|61.59|0
1656631500000|2022-06-30 23:25:00|65.11|62.31|66.36|63.56|66.36|63.56|65.11|62.31|0
1656631800000|2022-06-30 23:30:00|66.3|63.5|65.85|63.05|66.47|63.67|65.85|63.05|0
1656632100000|2022-06-30 23:35:00|65.87|63.07|65.96|63.16|66.07|63.27|65.73|62.93|0
1656632400000|2022-06-30 23:40:00|65.93|63.13|66.07|63.27|66.47|63.67|65.93|63.13|0
1656632700000|2022-06-30 23:45:00|66.01|63.21|66.5|63.7|66.64|63.84|65.79|62.99|0
1656633000000|2022-06-30 23:50:00|66.53|63.73|67.44|64.64|67.59|64.79|66.53|63.73|0
1656633300000|2022-06-30 23:55:00|67.5|64.7|67.62|64.82|67.85|65.05|67.5|64.7|0
1656633600000|2022-07-01 00:00:00|67.79|64.99|68.22|65.42|68.25|65.45|67.41|64.61|0
1656633900000|2022-07-01 00:05:00|68.19|65.39|67.47|64.67|68.25|65.45|67.32|64.52|0
1656634200000|2022-07-01 00:10:00|67.55|64.75|67.61|64.81|67.73|64.93|67.38|64.58|0
1656634500000|2022-07-01 00:15:00|67.55|64.75|68.31|65.51|68.31|65.51|67.46|64.66|0
1656634800000|2022-07-01 00:20:00|68.28|65.48|67.49|64.69|68.45|65.65|67.43|64.63|0
1656635100000|2022-07-01 00:25:00|67.52|64.72|67.37|64.57|67.55|64.75|66.74|63.94|0
1656635400000|2022-07-01 00:30:00|67.34|64.54|67.43|64.63|67.49|64.69|66.74|63.94|0
1656635700000|2022-07-01 00:35:00|67.37|64.57|66.57|63.77|67.6|64.8|66.45|63.65|0
1656636000000|2022-07-01 00:40:00|66.51|63.71|68.39|65.59|68.77|65.97|66.45|63.65|0
1656636300000|2022-07-01 00:45:00|68.37|65.57|69.53|66.73|69.71|66.91|68.37|65.57|0
1656636600000|2022-07-01 00:50:00|69.44|66.64|69.12|66.32|69.71|66.91|69|66.2|0
1656636900000|2022-07-01 00:55:00|69.18|66.38|68.16|65.36|69.24|66.44|68.13|65.33|0
1656637200000|2022-07-01 01:00:00|68.13|65.33|68.04|65.24|68.71|65.91|67.84|65.04|0
1656637500000|2022-07-01 01:05:00|67.98|65.18|67.84|65.04|68.44|65.64|67.49|64.69|0
1656637800000|2022-07-01 01:10:00|67.78|64.98|67.72|64.92|67.89|65.09|66.97|64.17|0
1656638100000|2022-07-01 01:15:00|67.75|64.95|67.63|64.83|67.86|65.06|67.26|64.46|0
1656638400000|2022-07-01 01:20:00|67.66|64.86|67.2|64.4|67.72|64.92|67.14|64.34|0
1656638700000|2022-07-01 01:25:00|67.34|64.54|66.74|63.94|67.74|64.94|66.63|63.83|0
1656639000000|2022-07-01 01:30:00|66.68|63.88|65.83|63.03|66.68|63.88|65.66|62.86|0
1656639300000|2022-07-01 01:35:00|65.77|62.97|66.06|63.26|66.17|63.37|65.21|62.41|0
1656639600000|2022-07-01 01:40:00|66.03|63.23|65.85|63.05|66.51|63.71|65.85|63.05|0
1656639900000|2022-07-01 01:45:00|65.88|63.08|66.05|63.25|66.48|63.68|65.88|63.08|0
1656640200000|2022-07-01 01:50:00|66|63.2|66.47|63.67|66.85|64.05|66|63.2|0
1656640500000|2022-07-01 01:55:00|66.45|63.65|66.33|63.53|66.47|63.67|66.05|63.25|0
1656640800000|2022-07-01 02:00:00|66.28|63.48|67.07|64.27|67.24|64.44|65.88|63.08|0
1656641100000|2022-07-01 02:05:00|67.1|64.3|67.15|64.35|67.41|64.61|67.1|64.3|0
1656641400000|2022-07-01 02:10:00|67.18|64.38|67.61|64.81|67.96|65.16|67.18|64.38|0
1656641700000|2022-07-01 02:15:00|67.64|64.84|66.95|64.15|67.64|64.84|66.67|63.87|0
1656642000000|2022-07-01 02:20:00|66.9|64.1|65.93|63.13|66.9|64.1|65.9|63.1|0
1656642300000|2022-07-01 02:25:00|65.95|63.15|65.76|62.96|65.95|63.15|65.42|62.62|0
1656642600000|2022-07-01 02:30:00|65.81|63.01|64.3|61.5|65.98|63.18|63.91|61.11|0
1656642900000|2022-07-01 02:35:00|64.27|61.47|64.05|61.25|64.63|61.83|63.97|61.17|0
1656643200000|2022-07-01 02:40:00|64.02|61.22|63.85|61.05|64.52|61.72|63.5|60.7|0
1656643500000|2022-07-01 02:45:00|63.77|60.97|63.52|60.72|64.32|61.52|63.52|60.72|0
1656643800000|2022-07-01 02:50:00|63.58|60.78|63.19|60.39|63.63|60.83|62.81|60.01|0
1656644100000|2022-07-01 02:55:00|63.14|60.34|63.41|60.61|63.41|60.61|62.75|59.95|0
1656644400000|2022-07-01 03:00:00|63.3|60.5|63.3|60.5|63.52|60.72|63.05|60.25|0
1656644700000|2022-07-01 03:05:00|63.32|60.52|62.34|59.54|63.35|60.55|62.26|59.46|0
1656645000000|2022-07-01 03:10:00|62.32|59.52|61.13|58.33|62.48|59.68|61.13|58.33|0
1656645300000|2022-07-01 03:15:00|61.18|58.38|60.28|57.48|61.56|58.76|60.28|57.48|0
1656645600000|2022-07-01 03:20:00|60.22|57.42|61.39|58.59|61.45|58.65|60.22|57.42|0
1656645900000|2022-07-01 03:25:00|61.45|58.65|61.69|58.89|61.72|58.92|61.29|58.49|0
1656646200000|2022-07-01 03:30:00|61.66|58.86|61.95|59.15|62.09|59.29|61.28|58.48|0
1656646500000|2022-07-01 03:35:00|61.93|59.13|61.68|58.88|62.14|59.34|61.66|58.86|0
1656646800000|2022-07-01 03:40:00|61.66|58.86|60.38|57.58|61.66|58.86|60.01|57.21|0
1656647100000|2022-07-01 03:45:00|60.35|57.55|60.85|58.05|61.01|58.21|60.01|57.21|0
1656647400000|2022-07-01 03:50:00|60.8|58|61.55|58.75|61.65|58.85|60.72|57.92|0
1656647700000|2022-07-01 03:55:00|61.57|58.77|61.44|58.64|61.65|58.85|61.06|58.26|0
1656648000000|2022-07-01 04:00:00|61.38|58.58|62.08|59.28|62.14|59.34|61.28|58.48|0
1656648300000|2022-07-01 04:05:00|62.03|59.23|61.81|59.01|62.13|59.33|61.81|59.01|0
1656648600000|2022-07-01 04:10:00|61.86|59.06|60.58|57.78|62.03|59.23|60.31|57.51|0
1656648900000|2022-07-01 04:15:00|60.53|57.73|59.94|57.14|60.79|57.99|59.71|56.91|0
1656649200000|2022-07-01 04:20:00|59.84|57.04|60.47|57.67|60.68|57.88|59.52|56.72|0
1656649500000|2022-07-01 04:25:00|60.39|57.59|59.99|57.19|60.63|57.83|59.83|57.03|0
1656649800000|2022-07-01 04:30:00|60.04|57.24|61.02|58.22|61.13|58.33|60.04|57.24|0
1656650100000|2022-07-01 04:35:00|60.97|58.17|60.73|57.93|61.21|58.41|60.46|57.66|0
1656650400000|2022-07-01 04:40:00|60.78|57.98|61.34|58.54|61.69|58.89|60.76|57.96|0
1656650700000|2022-07-01 04:45:00|61.37|58.57|61.26|58.46|61.5|58.7|60.91|58.11|0
1656651000000|2022-07-01 04:50:00|61.31|58.51|61.31|58.51|61.66|58.86|61.21|58.41|0
1656651300000|2022-07-01 04:55:00|61.26|58.46|60.51|57.71|61.53|58.73|60.51|57.71|0
1656651600000|2022-07-01 05:00:00|60.54|57.74|60.56|57.76|60.94|58.14|60.14|57.34|0
1656651900000|2022-07-01 05:05:00|60.51|57.71|61.09|58.29|61.2|58.4|60.35|57.55|0
1656652200000|2022-07-01 05:10:00|61.04|58.24|60.67|57.87|61.28|58.48|60.67|57.87|0
1656652500000|2022-07-01 05:15:00|60.56|57.76|59.92|57.12|60.67|57.87|59.45|56.65|0
1656652800000|2022-07-01 05:20:00|59.87|57.07|59.92|57.12|60.13|57.33|59.66|56.86|0
1656653100000|2022-07-01 05:25:00|59.84|57.04|61.64|58.84|61.83|59.03|59.76|56.96|0
1656653400000|2022-07-01 05:30:00|61.67|58.87|61.08|58.28|61.78|58.98|60.66|57.86|0
1656653700000|2022-07-01 05:35:00|61.19|58.39|61|58.2|61.46|58.66|60.74|57.94|0
1656654000000|2022-07-01 05:40:00|61.03|58.23|61.94|59.14|62.04|59.24|61.03|58.23|0
1656654300000|2022-07-01 05:45:00|61.99|59.19|61.88|59.08|62.91|60.11|61.88|59.08|0
1656654600000|2022-07-01 05:50:00|61.91|59.11|62.07|59.27|62.26|59.46|61.85|59.05|0
1656654900000|2022-07-01 05:55:00|62.04|59.24|61.96|59.16|62.74|59.94|61.88|59.08|0
1656655200000|2022-07-01 06:00:00|61.77|58.97|62.09|59.29|62.52|59.72|61.02|58.22|0
1656655500000|2022-07-01 06:05:00|62.15|59.35|61.23|58.43|62.31|59.51|60.97|58.17|0
1656655800000|2022-07-01 06:10:00|61.13|58.33|62.14|59.34|62.3|59.5|61.12|58.32|0
1656656100000|2022-07-01 06:15:00|62.25|59.45|61.28|58.48|62.25|59.45|61.28|58.48|0
1656656400000|2022-07-01 06:20:00|61.34|58.54|62.78|59.98|63.27|60.47|61.28|58.48|0
1656656700000|2022-07-01 06:25:00|62.86|60.06|64.2|61.4|64.2|61.4|62.65|59.85|0
1656657000000|2022-07-01 06:30:00|64.31|61.51|63.07|60.27|64.31|61.51|62.3|59.5|0
1656657300000|2022-07-01 06:35:00|63.09|60.29|62.93|60.13|63.37|60.57|62.9|60.1|0
1656657600000|2022-07-01 06:40:00|62.9|60.1|62.28|59.48|63.01|60.21|62.25|59.45|0
1656657900000|2022-07-01 06:45:00|62.33|59.53|62.14|59.34|62.55|59.75|61.9|59.1|0
1656658200000|2022-07-01 06:50:00|62.17|59.37|62.33|59.53|62.49|59.69|62.11|59.31|0
1656658500000|2022-07-01 06:55:00|62.3|59.5|62.57|59.77|63|60.2|62.19|59.39|0
1656658800000|2022-07-01 07:00:00|62.6|59.8|60.61|57.81|62.6|59.8|60.03|57.23|0
1656659100000|2022-07-01 07:05:00|60.49|58.09|62.23|59.83|62.37|59.97|60.49|58.09|0
1656659400000|2022-07-01 07:10:00|62.12|59.72|61.42|59.02|62.56|60.16|61.34|58.94|0
1656659700000|2022-07-01 07:15:00|61.53|59.13|62.07|59.67|62.07|59.67|60.73|58.33|0
1656660000000|2022-07-01 07:20:00|61.98|59.58|62.88|60.48|63.04|60.64|61.53|59.13|0
1656660300000|2022-07-01 07:25:00|62.9|60.5|62.9|60.5|63.56|61.16|62.41|60.01|0
1656660600000|2022-07-01 07:30:00|62.93|60.53|64.72|62.32|64.8|62.4|62.93|60.53|0
1656660900000|2022-07-01 07:35:00|64.69|62.29|64.19|61.79|64.69|62.29|64|61.6|0
1656661200000|2022-07-01 07:40:00|64.25|61.85|63.47|61.07|64.3|61.9|63.31|60.91|0
1656661500000|2022-07-01 07:45:00|63.53|61.13|63.31|60.91|63.72|61.32|63.14|60.74|0
1656661800000|2022-07-01 07:50:00|63.42|61.02|64.02|61.62|64.21|61.81|63.42|61.02|0
1656662100000|2022-07-01 07:55:00|63.97|61.57|62.87|60.47|64.05|61.65|62.65|60.25|0
1656662400000|2022-07-01 08:00:00|62.98|60.58|62.21|59.81|63.58|61.18|62.19|59.79|0
1656662700000|2022-07-01 08:05:00|62.24|59.84|62.65|60.25|62.76|60.36|61.62|59.22|0
1656663000000|2022-07-01 08:10:00|62.59|60.19|64.65|62.25|64.68|62.28|62.48|60.08|0
1656663300000|2022-07-01 08:15:00|64.62|62.22|64.68|62.28|64.82|62.42|64.29|61.89|0
1656663600000|2022-07-01 08:20:00|64.51|62.11|65.99|63.59|66.36|63.96|64.45|62.05|0
1656663900000|2022-07-01 08:25:00|65.91|63.51|66.08|63.68|66.14|63.74|64.91|62.51|0
1656664200000|2022-07-01 08:30:00|66.02|63.62|65.57|63.17|66.31|63.91|65.43|63.03|0
1656664500000|2022-07-01 08:35:00|65.65|63.25|66.79|64.39|66.93|64.53|65.57|63.17|0
1656664800000|2022-07-01 08:40:00|66.76|64.36|66.33|63.93|66.87|64.47|66.25|63.85|0
1656665100000|2022-07-01 08:45:00|66.36|63.96|66.76|64.36|66.81|64.41|65.91|63.51|0
1656665400000|2022-07-01 08:50:00|66.81|64.41|66.58|64.18|66.93|64.53|66.3|63.9|0
1656665700000|2022-07-01 08:55:00|66.47|64.07|66.58|64.18|66.98|64.58|66.47|64.07|0
1656666000000|2022-07-01 09:00:00|66.52|64.12|67.09|64.69|67.09|64.69|65.9|63.5|0
1656666300000|2022-07-01 09:05:00|67.06|64.66|68.18|65.78|68.3|65.9|66.92|64.52|0
1656666600000|2022-07-01 09:10:00|68.13|65.73|66.71|64.31|68.22|65.82|66.37|63.97|0
1656666900000|2022-07-01 09:15:00|66.79|64.39|66.82|64.42|67.17|64.77|66.68|64.28|0
1656667200000|2022-07-01 09:20:00|66.88|64.48|67.16|64.76|67.34|64.94|66.59|64.19|0
1656667500000|2022-07-01 09:25:00|67.11|64.71|66.3|63.9|67.28|64.88|66.25|63.85|0
1656667800000|2022-07-01 09:30:00|66.25|63.85|66.44|64.04|66.93|64.53|66.25|63.85|0
1656668100000|2022-07-01 09:35:00|66.53|64.13|66.33|63.93|67.04|64.64|66.33|63.93|0
1656668400000|2022-07-01 09:40:00|66.36|63.96|66.02|63.62|66.47|64.07|65.77|63.37|0
1656668700000|2022-07-01 09:45:00|65.91|63.51|67.51|65.11|67.51|65.11|65.79|63.39|0
1656669000000|2022-07-01 09:50:00|67.57|65.17|67.88|65.48|68|65.6|67.28|64.88|0
1656669300000|2022-07-01 09:55:00|67.85|65.45|67.85|65.45|67.97|65.57|67.48|65.08|0
1656669600000|2022-07-01 10:00:00|67.79|65.39|66.87|64.47|68.11|65.71|66.87|64.47|0
1656669900000|2022-07-01 10:05:00|66.9|64.5|66.3|63.9|67.04|64.64|66.24|63.84|0
1656670200000|2022-07-01 10:10:00|66.32|63.92|66.64|64.24|66.64|64.24|66.01|63.61|0
1656670500000|2022-07-01 10:15:00|66.7|64.3|67.56|65.16|67.73|65.33|66.7|64.3|0
1656670800000|2022-07-01 10:20:00|67.67|65.27|67.96|65.56|68.13|65.73|67.44|65.04|0
1656671100000|2022-07-01 10:25:00|68.02|65.62|66.86|64.46|68.04|65.64|66.86|64.46|0
1656671400000|2022-07-01 10:30:00|66.92|64.52|66.46|64.06|67.15|64.75|66.46|64.06|0
1656671700000|2022-07-01 10:35:00|66.49|64.09|65.89|63.49|66.69|64.29|65.89|63.49|0
1656672000000|2022-07-01 10:40:00|65.92|63.52|65.38|62.98|65.95|63.55|65.35|62.95|0
1656672300000|2022-07-01 10:45:00|65.32|62.92|64.88|62.48|65.63|63.23|64.74|62.34|0
1656672600000|2022-07-01 10:50:00|64.91|62.51|64.51|62.11|65.07|62.67|64.43|62.03|0
1656672900000|2022-07-01 10:55:00|64.46|62.06|64.45|62.05|65.02|62.62|64.01|61.61|0
1656673200000|2022-07-01 11:00:00|64.54|62.14|65.15|62.75|65.21|62.81|64.2|61.8|0
1656673500000|2022-07-01 11:05:00|65.21|62.81|65.04|62.64|65.24|62.84|64.68|62.28|0
1656673800000|2022-07-01 11:10:00|65.01|62.61|64.73|62.33|65.18|62.78|64.45|62.05|0
1656674100000|2022-07-01 11:15:00|64.7|62.3|64.87|62.47|65.32|62.92|64.23|61.83|0
1656674400000|2022-07-01 11:20:00|64.92|62.52|65.12|62.72|65.15|62.75|64.73|62.33|0
1656674700000|2022-07-01 11:25:00|65.06|62.66|65.4|63|65.97|63.57|64.81|62.41|0
1656675000000|2022-07-01 11:30:00|65.43|63.03|65.26|62.86|65.68|63.28|64.89|62.49|0
1656675300000|2022-07-01 11:35:00|65.23|62.83|64.55|62.15|65.51|63.11|64.5|62.1|0
1656675600000|2022-07-01 11:40:00|64.61|62.21|63.99|61.59|64.61|62.21|63.77|61.37|0
1656675900000|2022-07-01 11:45:00|63.94|61.54|63.11|60.71|64.05|61.65|63|60.6|0
1656676200000|2022-07-01 11:50:00|62.89|60.49|65|62.6|65.22|62.82|62.83|60.43|0
1656676500000|2022-07-01 11:55:00|64.89|62.49|65.28|62.88|65.39|62.99|64.11|61.71|0
1656676800000|2022-07-01 12:00:00|65.17|62.77|66.23|63.83|66.34|63.94|64.5|62.1|0
1656677100000|2022-07-01 12:05:00|66.29|63.89|66.4|64|66.51|64.11|66|63.6|0
1656677400000|2022-07-01 12:10:00|66.51|64.11|66.6|64.2|66.68|64.28|66.17|63.77|0
1656677700000|2022-07-01 12:15:00|66.48|64.08|66.51|64.11|66.74|64.34|66.23|63.83|0
1656678000000|2022-07-01 12:20:00|66.48|64.08|64.96|62.56|67.08|64.68|64.87|62.47|0
1656678300000|2022-07-01 12:25:00|64.99|62.59|64.87|62.47|65.66|63.26|64.48|62.08|0
1656678600000|2022-07-01 12:30:00|64.76|62.36|67.08|64.68|67.2|64.8|64.65|62.25|0
1656678900000|2022-07-01 12:35:00|67.14|64.74|66.34|63.94|67.14|64.74|66.05|63.65|0
1656679200000|2022-07-01 12:40:00|66.36|63.96|66.73|64.33|66.73|64.33|66.17|63.77|0
1656679500000|2022-07-01 12:45:00|66.79|64.39|66.73|64.33|67.31|64.91|66.33|63.93|0
1656679800000|2022-07-01 12:50:00|66.67|64.27|66.67|64.27|67.1|64.7|66.1|63.7|0
1656680100000|2022-07-01 12:55:00|66.62|64.22|66.79|64.39|66.79|64.39|65.76|63.36|0
1656680400000|2022-07-01 13:00:00|66.9|64.5|66.94|64.54|68.02|65.62|66.41|64.01|0
1656680700000|2022-07-01 13:05:00|66.99|64.59|66.99|64.59|67.22|64.82|66.42|64.02|0
1656681000000|2022-07-01 13:10:00|67.11|64.71|67.39|64.99|67.74|65.34|66.99|64.59|0
1656681300000|2022-07-01 13:15:00|67.45|65.05|67.79|65.39|67.79|65.39|67.1|64.7|0
1656681600000|2022-07-01 13:20:00|67.74|65.34|67.73|65.33|68.14|65.74|67.39|64.99|0
1656681900000|2022-07-01 13:25:00|67.62|65.22|66.98|64.58|67.62|65.22|66.93|64.53|0
1656682200000|2022-07-01 13:30:00|66.93|64.53|67.47|65.07|69.55|67.15|66.32|63.92|0
1656682500000|2022-07-01 13:35:00|67.35|64.95|67.81|65.41|68.62|66.22|64.89|62.49|0
1656682800000|2022-07-01 13:40:00|67.64|65.24|68.95|66.55|71.77|69.37|67.64|65.24|0
1656683100000|2022-07-01 13:45:00|68.43|66.03|72.26|69.86|73.63|71.23|68.43|66.03|0
1656683400000|2022-07-01 13:50:00|72.35|69.95|72.36|69.96|73.46|71.06|70.97|68.57|0
1656683700000|2022-07-01 13:55:00|72.48|70.08|71.57|69.17|74.01|71.61|71.45|69.05|0
1656684000000|2022-07-01 14:00:00|72.93|70.53|67.98|65.58|74.41|72.01|67.29|64.89|0
1656684300000|2022-07-01 14:05:00|67.92|65.52|68.49|66.09|68.98|66.58|66.54|64.14|0
1656684600000|2022-07-01 14:10:00|69.27|66.87|64.23|61.83|69.57|67.17|63.92|61.52|0
1656684900000|2022-07-01 14:15:00|64.18|61.78|65.62|63.22|65.8|63.4|62.58|60.18|0
1656685200000|2022-07-01 14:20:00|65.45|63.05|64.89|62.49|65.84|63.44|64|61.6|0
1656685500000|2022-07-01 14:25:00|64.83|62.43|63.33|60.93|64.89|62.49|63.17|60.77|0
1656685800000|2022-07-01 14:30:00|63.44|61.04|63.03|60.63|63.83|61.43|62.16|59.76|0
1656686100000|2022-07-01 14:35:00|62.97|60.57|61.88|59.48|63.3|60.9|61.45|59.05|0
1656686400000|2022-07-01 14:40:00|61.83|59.43|63.91|61.51|64.07|61.67|61.29|58.89|0
1656686700000|2022-07-01 14:45:00|63.8|61.4|65.01|62.61|65.97|63.57|63.25|60.85|0
1656687000000|2022-07-01 14:50:00|65.35|62.95|65.01|62.61|65.46|63.06|63.08|60.68|0
1656687300000|2022-07-01 14:55:00|64.85|62.45|63.99|61.59|66.5|64.1|63.93|61.53|0
1656687600000|2022-07-01 15:00:00|63.79|61.39|64.08|61.68|64.18|61.78|62.4|60|0
1656687900000|2022-07-01 15:05:00|64.14|61.74|66.67|64.27|67.24|64.84|63.21|60.81|0
1656688200000|2022-07-01 15:10:00|66.56|64.16|64.48|62.08|67.13|64.73|63.97|61.57|0
1656688500000|2022-07-01 15:15:00|64.54|62.14|65.38|62.98|66.87|64.47|64.37|61.97|0
1656688800000|2022-07-01 15:20:00|65.44|63.04|64.84|62.44|66.9|64.5|64.17|61.77|0
1656689100000|2022-07-01 15:25:00|64.9|62.5|64|61.6|64.96|62.56|63.72|61.32|0
1656689400000|2022-07-01 15:30:00|64.39|61.99|65.52|63.12|65.69|63.29|64.22|61.82|0
1656689700000|2022-07-01 15:35:00|65.63|63.23|65.32|62.92|66.49|64.09|64.95|62.55|0
1656690000000|2022-07-01 15:40:00|65.35|62.95|65.06|62.66|66.37|63.97|65.01|62.61|0
1656690300000|2022-07-01 15:45:00|65.12|62.72|65.17|62.77|66.08|63.68|64.78|62.38|0
1656690600000|2022-07-01 15:50:00|65.23|62.83|62.28|59.88|65.23|62.83|62.03|59.63|0
1656690900000|2022-07-01 15:55:00|61.95|59.55|62.39|59.99|62.88|60.48|61.57|59.17|0
1656691200000|2022-07-01 16:00:00|62.33|59.93|62.06|59.66|62.5|60.1|61.19|58.79|0
1656691500000|2022-07-01 16:05:00|62.17|59.77|62.99|60.59|63.27|60.87|62|59.6|0
1656691800000|2022-07-01 16:10:00|62.88|60.48|62.66|60.26|63.15|60.75|62.08|59.68|0
1656692100000|2022-07-01 16:15:00|62.6|60.2|65.05|62.65|65.39|62.99|62.44|60.04|0
1656692400000|2022-07-01 16:20:00|64.94|62.54|65.73|63.33|65.84|63.44|64.54|62.14|0
1656692700000|2022-07-01 16:25:00|65.79|63.39|65.5|63.1|65.9|63.5|64.77|62.37|0
1656693000000|2022-07-01 16:30:00|65.41|63.01|64.65|62.25|66.18|63.78|64.54|62.14|0
1656693300000|2022-07-01 16:35:00|64.71|62.31|63.81|61.41|65.16|62.76|63.73|61.33|0
1656693600000|2022-07-01 16:40:00|63.7|61.3|63.84|61.44|64.31|61.91|63.64|61.24|0
1656693900000|2022-07-01 16:45:00|63.64|61.24|64.2|61.8|64.25|61.85|63.25|60.85|0
1656694200000|2022-07-01 16:50:00|64.25|61.85|65.1|62.7|65.27|62.87|64.2|61.8|0
1656694500000|2022-07-01 16:55:00|65.15|62.75|63.08|60.68|65.38|62.98|62.97|60.57|0
1656694800000|2022-07-01 17:00:00|62.81|60.41|62.64|60.24|63.75|61.35|62.59|60.19|0
1656695100000|2022-07-01 17:05:00|62.7|60.3|63.41|61.01|63.41|61.01|62.48|60.08|0
1656695400000|2022-07-01 17:10:00|63.38|60.98|63.85|61.45|63.85|61.45|62.91|60.51|0
1656695700000|2022-07-01 17:15:00|63.97|61.57|64.24|61.84|64.58|62.18|62.86|60.46|0
1656696000000|2022-07-01 17:20:00|64.19|61.79|64.41|62.01|64.61|62.21|63.57|61.17|0
1656696300000|2022-07-01 17:25:00|64.35|61.95|64.91|62.51|65.08|62.68|63.79|61.39|0
1656696600000|2022-07-01 17:30:00|64.97|62.57|65.42|63.02|65.93|63.53|64.91|62.51|0
1656696900000|2022-07-01 17:35:00|65.48|63.08|66.56|64.16|67.57|65.17|64.86|62.46|0
1656697200000|2022-07-01 17:40:00|66.62|64.22|67.14|64.74|67.72|65.32|66.28|63.88|0
1656697500000|2022-07-01 17:45:00|67.31|64.91|68.42|66.02|68.42|66.02|67.02|64.62|0
1656697800000|2022-07-01 17:50:00|68.36|65.96|67.6|65.2|68.54|66.14|67.6|65.2|0
1656698100000|2022-07-01 17:55:00|67.66|65.26|68.18|65.78|68.24|65.84|67.48|65.08|0
1656698400000|2022-07-01 18:00:00|68.3|65.9|67.48|65.08|68.53|66.13|67.48|65.08|0
1656698700000|2022-07-01 18:05:00|67.54|65.14|67.13|64.73|68.06|65.66|66.5|64.1|0
1656699000000|2022-07-01 18:10:00|67.07|64.67|67.83|65.43|67.83|65.43|66.21|63.81|0
1656699300000|2022-07-01 18:15:00|67.88|65.48|68.7|66.3|68.7|66.3|67.5|65.1|0
1656699600000|2022-07-01 18:20:00|69.23|66.83|71.27|68.87|71.27|68.87|68.76|66.36|0
1656699900000|2022-07-01 18:25:00|71.39|68.99|70.06|67.66|71.39|68.99|69.94|67.54|0
1656700200000|2022-07-01 18:30:00|70.12|67.72|71.81|69.41|71.87|69.47|70.12|67.72|0
1656700500000|2022-07-01 18:35:00|71.75|69.35|71.93|69.53|71.93|69.53|70.84|68.44|0
1656700800000|2022-07-01 18:40:00|71.99|69.59|71.68|69.28|71.99|69.59|71.32|68.92|0
1656701100000|2022-07-01 18:45:00|71.62|69.22|72.72|70.32|72.9|70.5|71.44|69.04|0
1656701400000|2022-07-01 18:50:00|72.75|70.35|71.26|68.86|73.03|70.63|70.89|68.49|0
1656701700000|2022-07-01 18:55:00|71.32|68.92|72.35|69.95|72.47|70.07|70.77|68.37|0
1656702000000|2022-07-01 19:00:00|72.47|70.07|70.59|68.19|72.78|70.38|70.11|67.71|0
1656702300000|2022-07-01 19:05:00|70.71|68.31|72.77|70.37|72.87|70.47|70.71|68.31|0
1656702600000|2022-07-01 19:10:00|72.9|70.5|71.68|69.28|73.82|71.42|70.12|67.72|0
1656702900000|2022-07-01 19:15:00|71.8|69.4|71.31|68.91|72.35|69.95|71.19|68.79|0
1656703200000|2022-07-01 19:20:00|71.37|68.97|71.19|68.79|71.62|69.22|70.04|67.64|0
1656703500000|2022-07-01 19:25:00|71.07|68.67|71.19|68.79|71.62|69.22|70.64|68.24|0
1656703800000|2022-07-01 19:30:00|71.25|68.85|72.9|70.5|73.28|70.88|71.19|68.79|0
1656704100000|2022-07-01 19:35:00|72.97|70.57|73.83|71.43|73.96|71.56|72.9|70.5|0
1656704400000|2022-07-01 19:40:00|73.96|71.56|74.08|71.68|74.84|72.44|73.58|71.18|0
1656704700000|2022-07-01 19:45:00|74.02|71.62|74.33|71.93|74.9|72.5|73.27|70.87|0
1656705000000|2022-07-01 19:50:00|73.58|71.18|73.18|70.78|74.36|71.96|71.76|69.36|0
1656705300000|2022-07-01 19:55:00|72.87|70.47|74.17|71.77|74.42|72.02|72.8|70.4|0
1656705600000|2022-07-01 20:00:00|74.04|71.64|73.73|71.33|74.61|72.21|73.42|71.02|0
1656705900000|2022-07-01 20:05:00|73.67|71.27|73.73|71.33|73.73|71.33|73.48|71.08|0
1656706200000|2022-07-01 20:10:00|73.6|71.2|73.48|71.08|73.67|71.27|73.42|71.02|0
1656993900000|2022-07-05 04:05:00|75.86|73.06|75.98|73.18|75.98|73.18|75.67|72.87|0
1656994200000|2022-07-05 04:10:00|76.05|73.25|76.37|73.57|76.49|73.69|75.92|73.12|0
1656994500000|2022-07-05 04:15:00|76.4|73.6|76.39|73.59|76.62|73.82|76.3|73.5|0
1656994800000|2022-07-05 04:20:00|76.43|73.63|76.14|73.34|76.49|73.69|76.11|73.31|0
1656995100000|2022-07-05 04:25:00|76.17|73.37|76.71|73.91|76.71|73.91|76.17|73.37|0
1656995400000|2022-07-05 04:30:00|76.68|73.88|77.03|74.23|77.13|74.33|76.62|73.82|0
1656995700000|2022-07-05 04:35:00|77.06|74.26|76.93|74.13|77.19|74.39|76.87|74.07|0
1656996000000|2022-07-05 04:40:00|76.9|74.1|77.06|74.26|77.16|74.36|76.74|73.94|0
1656996300000|2022-07-05 04:45:00|77.09|74.29|76.99|74.19|77.28|74.48|76.7|73.9|0
1656996600000|2022-07-05 04:50:00|76.96|74.16|76.93|74.13|77.12|74.32|76.8|74|0
1656996900000|2022-07-05 04:55:00|77.06|74.26|77.28|74.48|77.28|74.48|77.02|74.22|0
1656997200000|2022-07-05 05:00:00|77.25|74.45|77.63|74.83|77.63|74.83|77.12|74.32|0
1656997500000|2022-07-05 05:05:00|77.7|74.9|77.76|74.96|77.96|75.16|77.25|74.45|0
1656997800000|2022-07-05 05:10:00|77.7|74.9|77.66|74.86|78.21|75.41|77.63|74.83|0
1656998100000|2022-07-05 05:15:00|77.76|74.96|77.31|74.51|77.82|75.02|77.14|74.34|0
1656998400000|2022-07-05 05:20:00|77.27|74.47|77.24|74.44|77.34|74.54|77.11|74.31|0
1656998700000|2022-07-05 05:25:00|77.3|74.5|77.33|74.53|77.37|74.57|76.92|74.12|0
1656999000000|2022-07-05 05:30:00|77.37|74.57|77.11|74.31|77.43|74.63|77.04|74.24|0
1656999300000|2022-07-05 05:35:00|77.14|74.34|76.72|73.92|77.43|74.63|76.72|73.92|0
1656999600000|2022-07-05 05:40:00|76.75|73.95|77.04|74.24|77.1|74.3|76.53|73.73|0
1656999900000|2022-07-05 05:45:00|77.1|74.3|77.62|74.82|77.75|74.95|77.04|74.24|0
1657000200000|2022-07-05 05:50:00|77.58|74.78|77.29|74.49|77.58|74.78|77.1|74.3|0
1657000500000|2022-07-05 05:55:00|77.26|74.46|77.36|74.56|77.48|74.68|77.03|74.23|0
1657000800000|2022-07-05 06:00:00|77.26|74.46|77.42|74.62|77.74|74.94|77.03|74.23|0
1657001100000|2022-07-05 06:05:00|77.35|74.55|77.61|74.81|77.87|75.07|77.1|74.3|0
1657001400000|2022-07-05 06:10:00|77.51|74.71|77.32|74.52|77.64|74.84|77.09|74.29|0
1657001700000|2022-07-05 06:15:00|77.38|74.58|78.73|75.93|78.99|76.19|77.16|74.36|0
1657002000000|2022-07-05 06:20:00|78.66|75.86|78.4|75.6|78.69|75.89|78.34|75.54|0
1657002300000|2022-07-05 06:25:00|78.37|75.57|78.56|75.76|78.85|76.05|78.2|75.4|0
1657002600000|2022-07-05 06:30:00|78.53|75.73|79.05|76.25|79.24|76.44|78.53|75.73|0
1657002900000|2022-07-05 06:35:00|79.01|76.21|79.31|76.51|79.57|76.77|79.01|76.21|0
1657003200000|2022-07-05 06:40:00|79.44|76.64|79.7|76.9|79.7|76.9|79.37|76.57|0
1657003500000|2022-07-05 06:45:00|79.77|76.97|78.62|75.82|79.77|76.97|78.62|75.82|0
1657003800000|2022-07-05 06:50:00|78.72|75.92|78.19|75.39|78.72|75.92|78.03|75.23|0
1657004100000|2022-07-05 06:55:00|78.26|75.46|78.39|75.59|78.71|75.91|78.13|75.33|0
1657004400000|2022-07-05 07:00:00|78.48|75.68|77.35|74.55|78.48|75.68|77.06|74.26|0
1657004700000|2022-07-05 07:05:00|76.96|74.56|76.12|73.72|77.09|74.69|75.71|73.31|0
1657005000000|2022-07-05 07:10:00|76|73.6|76.7|74.3|76.7|74.3|75.46|73.06|0
1657005300000|2022-07-05 07:15:00|76.76|74.36|77.08|74.68|77.4|75|76.34|73.94|0
1657005600000|2022-07-05 07:20:00|77.21|74.81|76.18|73.78|77.53|75.13|76.15|73.75|0
1657005900000|2022-07-05 07:25:00|76.09|73.69|76.05|73.65|76.89|74.49|76.05|73.65|0
1657006200000|2022-07-05 07:30:00|76.25|73.85|76.53|74.13|76.66|74.26|75.93|73.53|0
1657006500000|2022-07-05 07:35:00|76.56|74.16|75.32|72.92|76.56|74.16|75.29|72.89|0
1657006800000|2022-07-05 07:40:00|75.35|72.95|76.3|73.9|76.59|74.19|75.35|72.95|0
1657007100000|2022-07-05 07:45:00|76.37|73.97|76.4|74|76.81|74.41|75.92|73.52|0
1657007400000|2022-07-05 07:50:00|76.37|73.97|75.98|73.58|76.62|74.22|75.47|73.07|0
1657007700000|2022-07-05 07:55:00|76.11|73.71|74.78|72.38|76.49|74.09|74.65|72.25|0
1657008000000|2022-07-05 08:00:00|74.71|72.31|75.28|72.88|75.72|73.32|74.71|72.31|0
1657008300000|2022-07-05 08:05:00|75.34|72.94|73.43|71.03|75.91|73.51|73.4|71|0
1657008600000|2022-07-05 08:10:00|73.52|71.12|73.18|70.78|73.58|71.18|72.78|70.38|0
1657008900000|2022-07-05 08:15:00|73.15|70.75|73.03|70.63|73.15|70.75|71.79|69.39|0
1657009200000|2022-07-05 08:20:00|72.97|70.57|72.2|69.8|73.15|70.75|71.74|69.34|0
1657009500000|2022-07-05 08:25:00|72.17|69.77|71.25|68.85|72.23|69.83|70.83|68.43|0
1657009800000|2022-07-05 08:30:00|71.1|68.7|71.31|68.91|71.7|69.3|70.58|68.18|0
1657010100000|2022-07-05 08:35:00|71.25|68.85|70.46|68.06|71.31|68.91|70.22|67.82|0
1657010400000|2022-07-05 08:40:00|70.52|68.12|70.16|67.76|70.7|68.3|69.59|67.19|0
1657010700000|2022-07-05 08:45:00|70.19|67.79|68.96|66.56|70.28|67.88|68.61|66.21|0
1657011000000|2022-07-05 08:50:00|68.85|66.45|69.79|67.39|69.79|67.39|68.11|65.71|0
1657011300000|2022-07-05 08:55:00|69.76|67.36|69.09|66.69|69.76|67.36|68.91|66.51|0
1657011600000|2022-07-05 09:00:00|69.18|66.78|69.51|67.11|69.62|67.22|68.85|66.45|0
1657011900000|2022-07-05 09:05:00|69.57|67.17|68.56|66.16|69.57|67.17|68.44|66.04|0
1657012200000|2022-07-05 09:10:00|68.61|66.21|69.53|67.13|69.56|67.16|68.03|65.63|0
1657012500000|2022-07-05 09:15:00|69.26|66.86|69.38|66.98|70.1|67.7|69.26|66.86|0
1657012800000|2022-07-05 09:20:00|69.47|67.07|69.2|66.8|69.56|67.16|68.91|66.51|0
1657013100000|2022-07-05 09:25:00|69.23|66.83|68.55|66.15|69.32|66.92|68.49|66.09|0
1657013400000|2022-07-05 09:30:00|68.49|66.09|68.02|65.62|68.67|66.27|67.84|65.44|0
1657013700000|2022-07-05 09:35:00|68.14|65.74|69.37|66.97|69.55|67.15|68.05|65.65|0
1657014000000|2022-07-05 09:40:00|69.43|67.03|69.79|67.39|69.79|67.39|69.31|66.91|0
1657014300000|2022-07-05 09:45:00|69.73|67.33|69.25|66.85|69.73|67.33|68.84|66.44|0
1657014600000|2022-07-05 09:50:00|69.19|66.79|69.49|67.09|69.67|67.27|68.86|66.46|0
1657014900000|2022-07-05 09:55:00|69.61|67.21|69.78|67.38|70.02|67.62|69.34|66.94|0
1657015200000|2022-07-05 10:00:00|69.84|67.44|69.96|67.56|69.96|67.56|69.49|67.09|0
1657015500000|2022-07-05 10:05:00|69.84|67.44|70.98|68.58|70.98|68.58|69.78|67.38|0
1657015800000|2022-07-05 10:10:00|70.92|68.52|71.04|68.64|71.1|68.7|70.8|68.4|0
1657016100000|2022-07-05 10:15:00|70.92|68.52|69.96|67.56|70.92|68.52|69.96|67.56|0
1657016400000|2022-07-05 10:20:00|70.08|67.68|70.38|67.98|70.46|68.06|69.84|67.44|0
1657016700000|2022-07-05 10:25:00|70.32|67.92|69.95|67.55|70.38|67.98|69.89|67.49|0
1657017000000|2022-07-05 10:30:00|69.98|67.58|70.43|68.03|70.43|68.03|69.83|67.43|0
1657017300000|2022-07-05 10:35:00|70.46|68.06|70.43|68.03|70.55|68.15|70.07|67.67|0
1657017600000|2022-07-05 10:40:00|70.37|67.97|70.07|67.67|70.37|67.97|69.71|67.31|0
1657017900000|2022-07-05 10:45:00|70.13|67.73|70.61|68.21|70.73|68.33|69.86|67.46|0
1657018200000|2022-07-05 10:50:00|70.67|68.27|71.12|68.72|71.21|68.81|70.67|68.27|0
1657018500000|2022-07-05 10:55:00|71.15|68.75|70.06|67.66|71.15|68.75|69.65|67.25|0
1657018800000|2022-07-05 11:00:00|70.24|67.84|70.3|67.9|70.6|68.2|69.85|67.45|0
1657019100000|2022-07-05 11:05:00|70.24|67.84|70.5|68.1|70.52|68.12|70.06|67.66|0
1657019400000|2022-07-05 11:10:00|70.44|68.04|70.07|67.67|70.7|68.3|70.07|67.67|0
1657019700000|2022-07-05 11:15:00|70.13|67.73|69.12|66.72|70.19|67.79|68.94|66.54|0
1657020000000|2022-07-05 11:20:00|69.18|66.78|69.4|67|69.74|67.34|69.18|66.78|0
1657020300000|2022-07-05 11:25:00|69.43|67.03|69.54|67.14|69.64|67.24|69.22|66.82|0
1657020600000|2022-07-05 11:30:00|69.66|67.26|68.83|66.43|69.66|67.26|68.77|66.37|0
1657020900000|2022-07-05 11:35:00|68.8|66.4|69.21|66.81|69.24|66.84|68.68|66.28|0
1657021200000|2022-07-05 11:40:00|69.33|66.93|68.27|65.87|69.51|67.11|68.15|65.75|0
1657021500000|2022-07-05 11:45:00|68.33|65.93|67.8|65.4|68.47|66.07|67.8|65.4|0
1657021800000|2022-07-05 11:50:00|67.18|64.78|66.57|64.17|67.62|65.22|66.52|64.12|0
1657022100000|2022-07-05 11:55:00|66.63|64.23|66.57|64.17|67.04|64.64|66.28|63.88|0
1657022400000|2022-07-05 12:00:00|66.75|64.35|65.51|63.11|66.75|64.35|65.48|63.08|0
1657022700000|2022-07-05 12:05:00|65.48|63.08|64.95|62.55|65.77|63.37|63.37|60.97|0
1657023000000|2022-07-05 12:10:00|65.12|62.72|64.84|62.44|65.52|63.12|64.05|61.65|0
1657023300000|2022-07-05 12:15:00|64.56|62.16|65.06|62.66|65.43|63.03|64.22|61.82|0
1657023600000|2022-07-05 12:20:00|65.09|62.69|65.15|62.75|65.52|63.12|64.27|61.87|0
1657023900000|2022-07-05 12:25:00|65.23|62.83|65.23|62.83|65.74|63.34|65.12|62.72|0
1657024200000|2022-07-05 12:30:00|65.17|62.77|64.61|62.21|65.43|63.03|64.33|61.93|0
1657024500000|2022-07-05 12:35:00|64.66|62.26|64.89|62.49|64.94|62.54|63.51|61.11|0
1657024800000|2022-07-05 12:40:00|64.91|62.51|64.74|62.34|65.28|62.88|64.6|62.2|0
1657025100000|2022-07-05 12:45:00|64.83|62.43|65.54|63.14|65.82|63.42|64.49|62.09|0
1657025400000|2022-07-05 12:50:00|65.56|63.16|64.86|62.46|65.65|63.25|64.52|62.12|0
1657025700000|2022-07-05 12:55:00|64.74|62.34|63.68|61.28|64.8|62.4|63.29|60.89|0
1657026000000|2022-07-05 13:00:00|63.57|61.17|64.07|61.67|64.07|61.67|63.12|60.72|0
1657026300000|2022-07-05 13:05:00|64.01|61.61|63.68|61.28|64.07|61.67|63.29|60.89|0
1657026600000|2022-07-05 13:10:00|63.79|61.39|64.51|62.11|64.51|62.11|63.56|61.16|0
1657026900000|2022-07-05 13:15:00|64.62|62.22|63.95|61.55|64.68|62.28|63.84|61.44|0
1657027200000|2022-07-05 13:20:00|64.01|61.61|64.34|61.94|64.37|61.97|63.62|61.22|0
1657027500000|2022-07-05 13:25:00|64.29|61.89|63.39|60.99|64.29|61.89|63.39|60.99|0
1657027800000|2022-07-05 13:30:00|63.73|61.33|60.99|58.59|63.73|61.33|58.55|56.15|0
1657028100000|2022-07-05 13:35:00|60.91|58.51|59.58|57.18|61.72|59.32|59.58|57.18|0
1657028400000|2022-07-05 13:40:00|59.53|57.13|59.55|57.15|60.88|58.48|59.26|56.86|0
1657028700000|2022-07-05 13:45:00|59.23|56.83|60.72|58.32|62.29|59.89|59|56.6|0
1657029000000|2022-07-05 13:50:00|61.01|58.61|59.86|57.46|61.09|58.69|59.44|57.04|0
1657029300000|2022-07-05 13:55:00|60.02|57.62|59.83|57.43|60.55|58.15|58.62|56.22|0
1657029600000|2022-07-05 14:00:00|59.94|57.54|58.03|55.63|60.98|58.58|57.82|55.42|0
1657029900000|2022-07-05 14:05:00|58.18|55.78|59.38|56.98|59.38|56.98|57.87|55.47|0
1657030200000|2022-07-05 14:10:00|59.33|56.93|62.11|59.71|62.38|59.98|59.17|56.77|0
1657030500000|2022-07-05 14:15:00|62.05|59.65|60.6|58.2|62.05|59.65|59.69|57.29|0
1657030800000|2022-07-05 14:20:00|60.38|57.98|60.92|58.52|61.67|59.27|60.12|57.72|0
1657031100000|2022-07-05 14:25:00|60.81|58.41|61.02|58.62|61.78|59.38|60.01|57.61|0
1657031400000|2022-07-05 14:30:00|60.86|58.46|60.6|58.2|61.67|59.27|60.01|57.61|0
1657031700000|2022-07-05 14:35:00|60.49|58.09|64.03|61.63|64.59|62.19|60.22|57.82|0
1657032000000|2022-07-05 14:40:00|63.98|61.58|59.72|57.32|64.48|62.08|59.72|57.32|0
1657032300000|2022-07-05 14:45:00|59.56|57.16|59.51|57.11|59.77|57.37|58.14|55.74|0
1657032600000|2022-07-05 14:50:00|59.45|57.05|58.35|55.95|59.51|57.11|58.03|55.63|0
1657032900000|2022-07-05 14:55:00|58.24|55.84|58.5|56.1|58.97|56.57|57.88|55.48|0
1657033200000|2022-07-05 15:00:00|58.61|56.21|57.67|55.27|58.61|56.21|56.64|54.24|0
1657033500000|2022-07-05 15:05:00|57.56|55.16|57.92|55.52|58.19|55.79|56.48|54.08|0
1657033800000|2022-07-05 15:10:00|57.87|55.47|58.51|56.11|58.56|56.16|55.89|53.49|0
1657034100000|2022-07-05 15:15:00|58.56|56.16|59.27|56.87|59.91|57.51|58.4|56|0
1657034400000|2022-07-05 15:20:00|59.33|56.93|58.75|56.35|59.96|57.56|58.23|55.83|0
1657034700000|2022-07-05 15:25:00|58.85|56.45|59.11|56.71|59.69|57.29|58.28|55.88|0
1657035000000|2022-07-05 15:30:00|58.96|56.56|59.27|56.87|60.44|58.04|58.38|55.98|0
1657035300000|2022-07-05 15:35:00|59.38|56.98|58.85|56.45|59.74|57.34|58.43|56.03|0
1657035600000|2022-07-05 15:40:00|58.8|56.4|61.72|59.32|61.89|59.49|58.8|56.4|0
1657035900000|2022-07-05 15:45:00|61.94|59.54|62.65|60.25|63.09|60.69|61.51|59.11|0
1657036200000|2022-07-05 15:50:00|62.6|60.2|63.2|60.8|63.2|60.8|61.88|59.48|0
1657036500000|2022-07-05 15:55:00|63.03|60.63|62.32|59.92|63.36|60.96|62.05|59.65|0
1657036800000|2022-07-05 16:00:00|62.48|60.08|61.77|59.37|63.31|60.91|61.5|59.1|0
1657037100000|2022-07-05 16:05:00|61.94|59.54|63.25|60.85|63.36|60.96|61.5|59.1|0
1657037400000|2022-07-05 16:10:00|63.3|60.9|61.12|58.72|64.42|62.02|60.47|58.07|0
1657037700000|2022-07-05 16:15:00|61.18|58.78|61.66|59.26|61.94|59.54|60.04|57.64|0
1657038000000|2022-07-05 16:20:00|61.5|59.1|64.1|61.7|64.1|61.7|60.9|58.5|0
1657038300000|2022-07-05 16:25:00|64.04|61.64|62.78|60.38|64.32|61.92|62.67|60.27|0
1657038600000|2022-07-05 16:30:00|62.89|60.49|62.5|60.1|63.34|60.94|62.22|59.82|0
1657038900000|2022-07-05 16:35:00|62.44|60.04|62.51|60.11|63.44|61.04|62.34|59.94|0
1657039200000|2022-07-05 16:40:00|62.34|59.94|61.08|58.68|62.73|60.33|60.7|58.3|0
1657039500000|2022-07-05 16:45:00|61.02|58.62|59.94|57.54|61.11|58.71|59.67|57.27|0
1657039800000|2022-07-05 16:50:00|60|57.6|60.1|57.7|60.26|57.86|59.25|56.85|0
1657040100000|2022-07-05 16:55:00|59.99|57.59|59.67|57.27|60.21|57.81|59.51|57.11|0
1657040400000|2022-07-05 17:00:00|59.78|57.38|61.35|58.95|61.35|58.95|59.62|57.22|0
1657040700000|2022-07-05 17:05:00|61.45|59.05|60.85|58.45|61.45|59.05|59.62|57.22|0
1657041000000|2022-07-05 17:10:00|60.91|58.51|61.84|59.44|62|59.6|60.8|58.4|0
1657041300000|2022-07-05 17:15:00|61.89|59.49|63.44|61.04|63.44|61.04|61.59|59.19|0
1657041600000|2022-07-05 17:20:00|63.39|60.99|63.27|60.87|64.11|61.71|62.99|60.59|0
1657041900000|2022-07-05 17:25:00|63.33|60.93|63.21|60.81|63.72|61.32|63.05|60.65|0
1657042200000|2022-07-05 17:30:00|63.16|60.76|63.94|61.54|63.94|61.54|62.66|60.26|0
1657042500000|2022-07-05 17:35:00|63.89|61.49|64.85|62.45|65.02|62.62|63.89|61.49|0
1657042800000|2022-07-05 17:40:00|64.9|62.5|64.33|61.93|65.59|63.19|64.28|61.88|0
1657043100000|2022-07-05 17:45:00|64.45|62.05|63.82|61.42|64.45|62.05|62.54|60.14|0
1657043400000|2022-07-05 17:50:00|63.77|61.37|64.13|61.73|64.27|61.87|63.54|61.14|0
1657043700000|2022-07-05 17:55:00|64.16|61.76|64.22|61.82|64.39|61.99|63.54|61.14|0
1657044000000|2022-07-05 18:00:00|64.33|61.93|65.87|63.47|65.98|63.58|63.76|61.36|0
1657044300000|2022-07-05 18:05:00|65.81|63.41|64.78|62.38|65.81|63.41|64.5|62.1|0
1657044600000|2022-07-05 18:10:00|64.89|62.49|65.29|62.89|65.75|63.35|64.78|62.38|0
1657044900000|2022-07-05 18:15:00|65.4|63|65.92|63.52|65.92|63.52|64.15|61.75|0
1657045200000|2022-07-05 18:20:00|65.86|63.46|66.5|64.1|66.5|64.1|65.23|62.83|0
1657045500000|2022-07-05 18:25:00|66.44|64.04|67.66|65.26|68.07|65.67|66.15|63.75|0
1657045800000|2022-07-05 18:30:00|67.78|65.38|69.2|66.8|69.2|66.8|67.78|65.38|0
1657046100000|2022-07-05 18:35:00|69.14|66.74|71.18|68.78|71.18|68.78|68.78|66.38|0
1657046400000|2022-07-05 18:40:00|71.25|68.85|70.21|67.81|71.31|68.91|69.97|67.57|0
1657046700000|2022-07-05 18:45:00|70.33|67.93|69.67|67.27|70.82|68.42|69.13|66.73|0
1657047000000|2022-07-05 18:50:00|69.61|67.21|70.03|67.63|70.15|67.75|69.37|66.97|0
1657047300000|2022-07-05 18:55:00|69.91|67.51|69.97|67.57|70.51|68.11|69.55|67.15|0
1657047600000|2022-07-05 19:00:00|70.03|67.63|69.61|67.21|70.21|67.81|68.48|66.08|0
1657047900000|2022-07-05 19:05:00|69.67|67.27|71.79|69.39|71.79|69.39|69.67|67.27|0
1657048200000|2022-07-05 19:10:00|71.75|69.35|70.29|67.89|72.97|70.57|67.75|65.35|0
1657048500000|2022-07-05 19:15:00|70.35|67.95|68.01|65.61|70.35|67.95|67.83|65.43|0
1657048800000|2022-07-05 19:20:00|68.13|65.73|70.77|68.37|70.9|68.5|68.13|65.73|0
1657049100000|2022-07-05 19:25:00|70.9|68.5|71.38|68.98|71.88|69.48|70.29|67.89|0
1657049400000|2022-07-05 19:30:00|71.26|68.86|72|69.6|72|69.6|70.41|68.01|0
1657049700000|2022-07-05 19:35:00|71.94|69.54|71.23|68.83|72|69.6|70.1|67.7|0
1657050000000|2022-07-05 19:40:00|71.54|69.14|71.78|69.38|72.09|69.69|71.23|68.83|0
1657050300000|2022-07-05 19:45:00|71.6|69.2|73.15|70.75|73.15|70.75|71.23|68.83|0
1657050600000|2022-07-05 19:50:00|72.71|70.31|72.46|70.06|72.71|70.31|70.92|68.52|0
1657050900000|2022-07-05 19:55:00|72.21|69.81|73.83|71.43|73.83|71.43|71.53|69.13|0
1657051200000|2022-07-05 20:00:00|73.77|71.37|72.13|69.73|74.84|72.44|71.58|69.18|0
1657051500000|2022-07-05 20:05:00|72.2|69.8|71.95|69.55|72.2|69.8|71.21|68.81|0
1657051800000|2022-07-05 20:10:00|71.88|69.48|71.45|69.05|72.01|69.61|71.39|68.99|0
1657052100000|2022-07-05 20:15:00|71.93|69.13|72.08|69.28|72.21|69.41|71.59|68.79|0
1657052400000|2022-07-05 20:20:00|72.21|69.41|72.39|69.59|72.45|69.65|72.08|69.28|0
1657052700000|2022-07-05 20:25:00|72.45|69.65|72.57|69.77|72.58|69.78|72.26|69.46|0
1657053000000|2022-07-05 20:30:00|72.51|69.71|72.6|69.8|72.76|69.96|72.45|69.65|0
1657053300000|2022-07-05 20:35:00|72.63|69.83|72.51|69.71|72.7|69.9|72.51|69.71|0
1657053600000|2022-07-05 20:40:00|72.57|69.77|72.51|69.71|72.69|69.89|72.38|69.58|0
1657053900000|2022-07-05 20:45:00|72.44|69.64|72.72|69.92|72.75|69.95|72.44|69.64|0
1657054200000|2022-07-05 20:50:00|72.63|69.83|72.63|69.83|72.75|69.95|72.57|69.77|0
1657054500000|2022-07-05 20:55:00|72.59|69.79|72.59|69.79|72.75|69.95|72.53|69.73|0
1657054800000|2022-07-05 21:00:00|72.55|69.75|72.63|69.83|72.63|69.83|72.55|69.75|0
1657055100000|2022-07-05 21:05:00|72.64|69.84|72.58|69.78|72.65|69.85|72.58|69.78|0
1657055400000|2022-07-05 21:10:00|72.57|69.77|72.59|69.79|72.61|69.81|72.57|69.77|0
1657055700000|2022-07-05 21:15:00|72.62|69.82|72.6|69.8|72.62|69.82|72.52|69.72|0
1657056000000|2022-07-05 21:20:00|72.57|69.77|72.61|69.81|72.62|69.82|72.55|69.75|0
1657056300000|2022-07-05 21:25:00|72.57|69.77|72.54|69.74|72.59|69.79|72.54|69.74|0
1657056600000|2022-07-05 21:30:00|72.53|69.73|72.51|69.71|72.53|69.73|72.51|69.71|0
1657056900000|2022-07-05 21:35:00|72.57|69.77|72.67|69.87|72.69|69.89|72.57|69.77|0
1657057200000|2022-07-05 21:40:00|72.59|69.79|72.48|69.68|72.62|69.82|72.48|69.68|0
1657057500000|2022-07-05 21:45:00|72.49|69.69|72.45|69.65|72.56|69.76|72.43|69.63|0
1657057800000|2022-07-05 21:50:00|72.43|69.63|72.55|69.75|72.57|69.77|72.43|69.63|0
1657058100000|2022-07-05 21:55:00|72.57|69.77|72.69|69.89|72.69|69.89|72.57|69.77|0
1657058400000|2022-07-05 22:00:00|73.7|70.9|73.48|70.68|73.79|70.99|72.85|70.05|0
1657058700000|2022-07-05 22:05:00|73.67|70.87|73|70.2|73.79|70.99|72.97|70.17|0
1657059000000|2022-07-05 22:10:00|73.04|70.24|73.79|70.99|73.85|71.05|72.85|70.05|0
1657059300000|2022-07-05 22:15:00|73.85|71.05|74.29|71.49|74.54|71.74|73.79|70.99|0
1657059600000|2022-07-05 22:20:00|74.35|71.55|73.47|70.67|74.35|71.55|73.41|70.61|0
1657059900000|2022-07-05 22:25:00|73.41|70.61|73.16|70.36|73.69|70.89|73.03|70.23|0
1657060200000|2022-07-05 22:30:00|73.09|70.29|73.22|70.42|73.59|70.79|73.09|70.29|0
1657060500000|2022-07-05 22:35:00|73.15|70.35|73.34|70.54|73.47|70.67|73.03|70.23|0
1657060800000|2022-07-05 22:40:00|73.31|70.51|72.78|69.98|73.31|70.51|72.47|69.67|0
1657061100000|2022-07-05 22:45:00|72.74|69.94|72.77|69.97|72.9|70.1|72.43|69.63|0
1657061400000|2022-07-05 22:50:00|72.8|70|72.4|69.6|72.96|70.16|72.4|69.6|0
1657061700000|2022-07-05 22:55:00|72.43|69.63|72.71|69.91|72.77|69.97|72.37|69.57|0
1657062000000|2022-07-05 23:00:00|72.77|69.97|73.08|70.28|73.11|70.31|72.58|69.78|0
1657062300000|2022-07-05 23:05:00|73.11|70.31|72.95|70.15|73.27|70.47|72.92|70.12|0
1657062600000|2022-07-05 23:10:00|72.92|70.12|72.7|69.9|72.98|70.18|72.64|69.84|0
1657062900000|2022-07-05 23:15:00|72.64|69.84|72.48|69.68|72.7|69.9|72.45|69.65|0
1657063200000|2022-07-05 23:20:00|72.45|69.65|72.45|69.65|72.64|69.84|72.45|69.65|0
1657063500000|2022-07-05 23:25:00|72.42|69.62|71.83|69.03|72.51|69.71|71.83|69.03|0
1657063800000|2022-07-05 23:30:00|71.77|68.97|71|68.2|71.83|69.03|70.97|68.17|0
1657064100000|2022-07-05 23:35:00|71.03|68.23|71.18|68.38|71.21|68.41|70.79|67.99|0
1657064400000|2022-07-05 23:40:00|71.09|68.29|70.93|68.13|71.46|68.66|70.84|68.04|0
1657064700000|2022-07-05 23:45:00|70.9|68.1|70.84|68.04|71.18|68.38|70.72|67.92|0
1657065000000|2022-07-05 23:50:00|70.9|68.1|70.29|67.49|70.96|68.16|70.2|67.4|0
1657065300000|2022-07-05 23:55:00|70.23|67.43|70.53|67.73|70.53|67.73|70.05|67.25|0
1657065600000|2022-07-06 00:00:00|70.72|67.92|71.36|68.56|72.07|69.27|70.72|67.92|0
1657065900000|2022-07-06 00:05:00|71.51|68.71|71.88|69.08|72.13|69.33|71.39|68.59|0
1657066200000|2022-07-06 00:10:00|72|69.2|71.97|69.17|72.12|69.32|71.45|68.65|0
1657066500000|2022-07-06 00:15:00|71.88|69.08|72.56|69.76|72.81|70.01|71.88|69.08|0
1657066800000|2022-07-06 00:20:00|72.59|69.79|71.57|68.77|72.59|69.79|71.44|68.64|0
1657067100000|2022-07-06 00:25:00|71.6|68.8|71.93|69.13|72.21|69.41|71.38|68.58|0
1657067400000|2022-07-06 00:30:00|71.96|69.16|72.3|69.5|72.39|69.59|71.81|69.01|0
1657067700000|2022-07-06 00:35:00|72.24|69.44|71.96|69.16|72.61|69.81|71.71|68.91|0
1657068000000|2022-07-06 00:40:00|71.99|69.19|74.3|71.5|74.3|71.5|71.81|69.01|0
1657068300000|2022-07-06 00:45:00|74.49|71.69|74.93|72.13|75.32|72.52|74.11|71.31|0
1657068600000|2022-07-06 00:50:00|75|72.2|74.68|71.88|75.32|72.52|74.62|71.82|0
1657068900000|2022-07-06 00:55:00|74.77|71.97|74.77|71.97|75.25|72.45|74.62|71.82|0
1657069200000|2022-07-06 01:00:00|74.8|72|74.87|72.07|74.87|72.07|74.55|71.75|0
1657069500000|2022-07-06 01:05:00|74.93|72.13|76.21|73.41|76.37|73.57|74.93|72.13|0
1657069800000|2022-07-06 01:10:00|76.27|73.47|75.69|72.89|76.34|73.54|75.53|72.73|0
1657070100000|2022-07-06 01:15:00|75.63|72.83|74.95|72.15|75.63|72.83|74.7|71.9|0
1657070400000|2022-07-06 01:20:00|74.89|72.09|76.23|73.43|76.23|73.43|74.42|71.62|0
1657070700000|2022-07-06 01:25:00|76.13|73.33|75.37|72.57|76.29|73.49|75.05|72.25|0
1657071000000|2022-07-06 01:30:00|75.24|72.44|74.92|72.12|75.56|72.76|74.76|71.96|0
1657071300000|2022-07-06 01:35:00|75.05|72.25|73.6|70.8|75.21|72.41|73.57|70.77|0
1657071600000|2022-07-06 01:40:00|73.48|70.68|72.61|69.81|73.69|70.89|72.18|69.38|0
1657071900000|2022-07-06 01:45:00|72.42|69.62|73.01|70.21|73.13|70.33|72.3|69.5|0
1657072200000|2022-07-06 01:50:00|73.1|70.3|73.6|70.8|73.66|70.86|72.91|70.11|0
1657072500000|2022-07-06 01:55:00|73.56|70.76|73.19|70.39|73.78|70.98|73.16|70.36|0
1657072800000|2022-07-06 02:00:00|73.28|70.48|73.94|71.14|74.28|71.48|73.28|70.48|0
1657073100000|2022-07-06 02:05:00|73.78|70.98|73.97|71.17|73.97|71.17|73.28|70.48|0
1657073400000|2022-07-06 02:10:00|73.84|71.04|73.37|70.57|73.93|71.13|73.31|70.51|0
1657073700000|2022-07-06 02:15:00|73.4|70.6|72.72|69.92|73.59|70.79|72.59|69.79|0
1657074000000|2022-07-06 02:20:00|72.78|69.98|72.53|69.73|73.15|70.35|72.22|69.42|0
1657074300000|2022-07-06 02:25:00|72.59|69.79|73.05|70.25|73.21|70.41|72.41|69.61|0
1657074600000|2022-07-06 02:30:00|73.09|70.29|72.77|69.97|73.58|70.78|72.77|69.97|0
1657074900000|2022-07-06 02:35:00|72.8|70|72.74|69.94|73.15|70.35|72.65|69.85|0
1657075200000|2022-07-06 02:40:00|72.68|69.88|72.31|69.51|72.77|69.97|72.15|69.35|0
1657075500000|2022-07-06 02:45:00|72.28|69.48|71.42|68.62|72.46|69.66|71.38|68.58|0
1657075800000|2022-07-06 02:50:00|71.36|68.56|71.41|68.61|71.66|68.86|71.23|68.43|0
1657076100000|2022-07-06 02:55:00|71.48|68.68|72.09|69.29|72.33|69.53|71.44|68.64|0
1657076400000|2022-07-06 03:00:00|72.12|69.32|72.33|69.53|72.33|69.53|71.75|68.95|0
1657076700000|2022-07-06 03:05:00|72.39|69.59|72.45|69.65|72.64|69.84|72.15|69.35|0
1657077000000|2022-07-06 03:10:00|72.39|69.59|72.2|69.4|72.45|69.65|71.65|68.85|0
1657077300000|2022-07-06 03:15:00|72.14|69.34|71.95|69.15|72.33|69.53|71.39|68.59|0
1657077600000|2022-07-06 03:20:00|71.91|69.11|71.3|68.5|71.91|69.11|70.97|68.17|0
1657077900000|2022-07-06 03:25:00|71.36|68.56|71.45|68.65|71.45|68.65|70.75|67.95|0
1657078200000|2022-07-06 03:30:00|71.39|68.59|71.82|69.02|72|69.2|71.27|68.47|0
1657078500000|2022-07-06 03:35:00|71.85|69.05|72.25|69.45|72.56|69.76|71.69|68.89|0
1657078800000|2022-07-06 03:40:00|72.28|69.48|72.8|70|73.05|70.25|72.06|69.26|0
1657079100000|2022-07-06 03:45:00|72.87|70.07|73.05|70.25|73.05|70.25|72.74|69.94|0
1657079400000|2022-07-06 03:50:00|73.11|70.31|73.24|70.44|73.49|70.69|73.08|70.28|0
1657079700000|2022-07-06 03:55:00|73.17|70.37|73.8|71|73.86|71.06|72.99|70.19|0
1657080000000|2022-07-06 04:00:00|73.67|70.87|73.11|70.31|73.73|70.93|72.61|69.81|0
1657080300000|2022-07-06 04:05:00|73.14|70.34|73.23|70.43|73.23|70.43|72.92|70.12|0
1657080600000|2022-07-06 04:10:00|73.32|70.52|72.86|70.06|73.39|70.59|72.73|69.93|0
1657080900000|2022-07-06 04:15:00|72.95|70.15|72.82|70.02|72.98|70.18|72.67|69.87|0
1657081200000|2022-07-06 04:20:00|72.85|70.05|73.32|70.52|73.66|70.86|72.85|70.05|0
1657081500000|2022-07-06 04:25:00|73.35|70.55|72.73|69.93|73.41|70.61|72.73|69.93|0
1657081800000|2022-07-06 04:30:00|72.69|69.89|72.29|69.49|72.79|69.99|71.61|68.81|0
1657082100000|2022-07-06 04:35:00|72.17|69.37|72.54|69.74|72.6|69.8|72.17|69.37|0
1657082400000|2022-07-06 04:40:00|72.6|69.8|72.35|69.55|72.6|69.8|72.35|69.55|0
1657082700000|2022-07-06 04:45:00|72.41|69.61|72.04|69.24|72.47|69.67|71.86|69.06|0
1657083000000|2022-07-06 04:50:00|72.01|69.21|71.73|68.93|72.04|69.24|71.64|68.84|0
1657083300000|2022-07-06 04:55:00|71.7|68.9|71.97|69.17|72.1|69.3|71.67|68.87|0
1657083600000|2022-07-06 05:00:00|72.04|69.24|71.24|68.44|72.19|69.39|71.24|68.44|0
1657083900000|2022-07-06 05:05:00|71.17|68.37|71.45|68.65|71.75|68.95|70.93|68.13|0
1657084200000|2022-07-06 05:10:00|71.51|68.71|72.09|69.29|72.22|69.42|71.42|68.62|0
1657084500000|2022-07-06 05:15:00|72.06|69.26|72.09|69.29|72.21|69.41|71.6|68.8|0
1657084800000|2022-07-06 05:20:00|72.15|69.35|71.56|68.76|72.34|69.54|71.44|68.64|0
1657085100000|2022-07-06 05:25:00|71.5|68.7|71.38|68.58|71.78|68.98|71.17|68.37|0
1657085400000|2022-07-06 05:30:00|71.5|68.7|70.92|68.12|71.53|68.73|70.8|68|0
1657085700000|2022-07-06 05:35:00|70.98|68.18|70.52|67.72|71.25|68.45|70.49|67.69|0
1657086000000|2022-07-06 05:40:00|70.61|67.81|70.79|67.99|71.04|68.24|70.46|67.66|0
1657086300000|2022-07-06 05:45:00|70.95|68.15|71.34|68.54|71.83|69.03|70.92|68.12|0
1657086600000|2022-07-06 05:50:00|71.4|68.6|70.43|67.63|71.53|68.73|70.43|67.63|0
1657086900000|2022-07-06 05:55:00|70.49|67.69|69.46|66.66|70.55|67.75|69.4|66.6|0
1657087200000|2022-07-06 06:00:00|69.4|66.6|68.26|65.46|69.52|66.72|68.26|65.46|0
1657087500000|2022-07-06 06:05:00|68.15|65.35|67.61|64.81|68.21|65.41|67.5|64.7|0
1657087800000|2022-07-06 06:10:00|67.64|64.84|68.38|65.58|68.56|65.76|67.26|64.46|0
1657088100000|2022-07-06 06:15:00|68.32|65.52|68.64|65.84|69.04|66.24|68.17|65.37|0
1657088400000|2022-07-06 06:20:00|68.85|66.05|68.85|66.05|69.45|66.65|68.53|65.73|0
1657088700000|2022-07-06 06:25:00|68.91|66.11|69.15|66.35|69.36|66.56|68.49|65.69|0
1657089000000|2022-07-06 06:30:00|69.21|66.41|68.85|66.05|69.69|66.89|68.82|66.02|0
1657089300000|2022-07-06 06:35:00|68.79|65.99|68.64|65.84|69.15|66.35|68.61|65.81|0
1657089600000|2022-07-06 06:40:00|68.67|65.87|70.39|67.59|70.45|67.65|68.61|65.81|0
1657089900000|2022-07-06 06:45:00|70.45|67.65|70.63|67.83|70.63|67.83|69.81|67.01|0
1657090200000|2022-07-06 06:50:00|70.57|67.77|70.57|67.77|70.6|67.8|69.96|67.16|0
1657090500000|2022-07-06 06:55:00|70.56|67.76|72.12|69.32|72.12|69.32|70.53|67.73|0
1657090800000|2022-07-06 07:00:00|72.06|69.26|73.7|70.9|75.15|72.35|72.06|69.26|0
1657091100000|2022-07-06 07:05:00|73.53|71.13|72.72|70.32|74.57|72.17|72.6|70.2|0
1657091400000|2022-07-06 07:10:00|72.88|70.48|72.5|70.1|73.5|71.1|72.19|69.79|0
1657091700000|2022-07-06 07:15:00|72.44|70.04|73.37|70.97|73.37|70.97|72.44|70.04|0
1657092000000|2022-07-06 07:20:00|73.47|71.07|74.98|72.58|76.68|74.28|73.4|71|0
1657092300000|2022-07-06 07:25:00|74.85|72.45|75.49|73.09|76.29|73.89|74.82|72.42|0
1657092600000|2022-07-06 07:30:00|75.61|73.21|75.52|73.12|76.29|73.89|75.39|72.99|0
1657092900000|2022-07-06 07:35:00|75.58|73.18|75.64|73.24|76.35|73.95|75.07|72.67|0
1657093200000|2022-07-06 07:40:00|75.87|73.47|76.09|73.69|76.35|73.95|75.58|73.18|0
1657093500000|2022-07-06 07:45:00|76.06|73.66|75.13|72.73|76.18|73.78|74.75|72.35|0
1657093800000|2022-07-06 07:50:00|75.19|72.79|74.87|72.47|75.86|73.46|74.56|72.16|0
1657094100000|2022-07-06 07:55:00|74.75|72.35|74.52|72.12|75.13|72.73|74.3|71.9|0
1657094400000|2022-07-06 08:00:00|74.43|72.03|72.73|70.33|74.93|72.53|72.61|70.21|0
1657094700000|2022-07-06 08:05:00|72.7|70.3|74.17|71.77|74.49|72.09|72.42|70.02|0
1657095000000|2022-07-06 08:10:00|74.14|71.74|74.58|72.18|74.99|72.59|74.08|71.68|0
1657095300000|2022-07-06 08:15:00|74.71|72.31|73.17|70.77|74.71|72.31|73.04|70.64|0
1657095600000|2022-07-06 08:20:00|73.1|70.7|73.26|70.86|73.6|71.2|72.92|70.52|0
1657095900000|2022-07-06 08:25:00|73.29|70.89|71.98|69.58|73.35|70.95|71.98|69.58|0
1657096200000|2022-07-06 08:30:00|71.95|69.55|71.15|68.75|71.95|69.55|71|68.6|0
1657096500000|2022-07-06 08:35:00|71.18|68.78|71.37|68.97|71.83|69.43|70.94|68.54|0
1657096800000|2022-07-06 08:40:00|71.3|68.9|70.27|67.87|71.33|68.93|69.97|67.57|0
1657097100000|2022-07-06 08:45:00|70.3|67.9|70.08|67.68|70.69|68.29|70.05|67.65|0
1657097400000|2022-07-06 08:50:00|70.14|67.74|71.57|69.17|71.73|69.33|69.85|67.45|0
1657097700000|2022-07-06 08:55:00|71.6|69.2|70.75|68.35|71.91|69.51|70.75|68.35|0
1657098000000|2022-07-06 09:00:00|70.87|68.47|69.99|67.59|71.11|68.71|69.99|67.59|0
1657098300000|2022-07-06 09:05:00|70.02|67.62|70.89|68.49|70.89|68.49|69.78|67.38|0
1657098600000|2022-07-06 09:10:00|70.93|68.53|70.32|67.92|71.17|68.77|70.1|67.7|0
1657098900000|2022-07-06 09:15:00|70.28|67.88|71.1|68.7|71.29|68.89|69.77|67.37|0
1657099200000|2022-07-06 09:20:00|71.13|68.73|72.08|69.68|72.08|69.68|71.1|68.7|0
1657099500000|2022-07-06 09:25:00|72.15|69.75|72.7|70.3|72.76|70.36|71.96|69.56|0
1657099800000|2022-07-06 09:30:00|72.82|70.42|72.14|69.74|72.89|70.49|72.02|69.62|0
1657100100000|2022-07-06 09:35:00|72.2|69.8|71.53|69.13|72.3|69.9|71.34|68.94|0
1657100400000|2022-07-06 09:40:00|71.56|69.16|72.6|70.2|72.76|70.36|71.53|69.13|0
1657100700000|2022-07-06 09:45:00|72.51|70.11|72.63|70.23|72.88|70.48|72.08|69.68|0
1657101000000|2022-07-06 09:50:00|72.66|70.26|73.5|71.1|73.72|71.32|72.32|69.92|0
1657101300000|2022-07-06 09:55:00|73.66|71.26|73.44|71.04|73.84|71.44|73.19|70.79|0
1657101600000|2022-07-06 10:00:00|73.47|71.07|73.43|71.03|74|71.6|73.31|70.91|0
1657101900000|2022-07-06 10:05:00|73.56|71.16|73.65|71.25|74.25|71.85|73.46|71.06|0
1657102200000|2022-07-06 10:10:00|73.68|71.28|73.52|71.12|73.68|71.28|73.15|70.75|0
1657102500000|2022-07-06 10:15:00|73.49|71.09|73.4|71|73.81|71.41|73.31|70.91|0
1657102800000|2022-07-06 10:20:00|73.37|70.97|74.43|72.03|74.5|72.1|73.3|70.9|0
1657103100000|2022-07-06 10:25:00|74.5|72.1|74.33|71.93|74.56|72.16|73.93|71.53|0
1657103400000|2022-07-06 10:30:00|74.49|72.09|74.52|72.12|74.75|72.35|74.3|71.9|0
1657103700000|2022-07-06 10:35:00|74.55|72.15|74.17|71.77|74.68|72.28|73.95|71.55|0
1657104000000|2022-07-06 10:40:00|73.99|71.59|72.98|70.58|73.99|71.59|72.8|70.4|0
1657104300000|2022-07-06 10:45:00|73.01|70.61|72.7|70.3|73.11|70.71|72.39|69.99|0
1657104600000|2022-07-06 10:50:00|72.67|70.27|72.05|69.65|73.04|70.64|72.05|69.65|0
1657104900000|2022-07-06 10:55:00|72.08|69.68|72.79|70.39|72.79|70.39|71.99|69.59|0
1657105200000|2022-07-06 11:00:00|72.64|70.24|72.05|69.65|72.64|70.24|71.99|69.59|0
1657105500000|2022-07-06 11:05:00|72.11|69.71|71.86|69.46|72.23|69.83|71.56|69.16|0
1657105800000|2022-07-06 11:10:00|71.92|69.52|71.68|69.28|71.92|69.52|71.49|69.09|0
1657106100000|2022-07-06 11:15:00|71.74|69.34|72.14|69.74|72.29|69.89|71.49|69.09|0
1657106400000|2022-07-06 11:20:00|72.17|69.77|72.1|69.7|72.23|69.83|71.8|69.4|0
1657106700000|2022-07-06 11:25:00|72.07|69.67|71.61|69.21|72.47|70.07|71.49|69.09|0
1657107000000|2022-07-06 11:30:00|71.58|69.18|71.79|69.39|72.04|69.64|71.43|69.03|0
1657107300000|2022-07-06 11:35:00|71.85|69.45|71.85|69.45|72.04|69.64|71.61|69.21|0
1657107600000|2022-07-06 11:40:00|71.91|69.51|70.96|68.56|71.91|69.51|70.69|68.29|0
1657107900000|2022-07-06 11:45:00|70.93|68.53|70.17|67.77|70.93|68.53|70.08|67.68|0
1657108200000|2022-07-06 11:50:00|70.2|67.8|70.38|67.98|70.5|68.1|69.66|67.26|0
1657108500000|2022-07-06 11:55:00|70.35|67.95|70.68|68.28|70.69|68.29|70.14|67.74|0
1657108800000|2022-07-06 12:00:00|70.71|68.31|69.53|67.13|70.71|68.31|69.12|66.72|0
1657109100000|2022-07-06 12:05:00|69.41|67.01|70.52|68.12|71.01|68.61|69.29|66.89|0
1657109400000|2022-07-06 12:10:00|70.64|68.24|70.64|68.24|70.76|68.36|69.92|67.52|0
1657109700000|2022-07-06 12:15:00|70.7|68.3|71.12|68.72|71.37|68.97|70.52|68.12|0
1657110000000|2022-07-06 12:20:00|71.19|68.79|71.98|69.58|72.04|69.64|71.15|68.75|0
1657110300000|2022-07-06 12:25:00|72.04|69.64|71.55|69.15|72.04|69.64|71.3|68.9|0
1657110600000|2022-07-06 12:30:00|71.73|69.33|72.28|69.88|72.41|70.01|71.55|69.15|0
1657110900000|2022-07-06 12:35:00|72.22|69.82|73.08|70.68|73.21|70.81|72.16|69.76|0
1657111200000|2022-07-06 12:40:00|73.15|70.75|74.46|72.06|74.46|72.06|72.4|70|0
1657111500000|2022-07-06 12:45:00|74.4|72|75.4|73|75.47|73.07|74.27|71.87|0
1657111800000|2022-07-06 12:50:00|75.28|72.88|74.2|71.8|75.31|72.91|73.98|71.58|0
1657112100000|2022-07-06 12:55:00|74.14|71.74|73.95|71.55|74.26|71.86|73.51|71.11|0
1657112400000|2022-07-06 13:00:00|73.89|71.49|73.7|71.3|74.39|71.99|73.7|71.3|0
1657112700000|2022-07-06 13:05:00|73.76|71.36|74.26|71.86|74.39|71.99|73.64|71.24|0
1657113000000|2022-07-06 13:10:00|74.32|71.92|74.64|72.24|75.02|72.62|74.26|71.86|0
1657113300000|2022-07-06 13:15:00|74.7|72.3|74.01|71.61|74.76|72.36|73.76|71.36|0
1657113600000|2022-07-06 13:20:00|74.07|71.67|75.33|72.93|75.71|73.31|73.69|71.29|0
1657113900000|2022-07-06 13:25:00|75.39|72.99|75.14|72.74|75.77|73.37|74.38|71.98|0
1657114200000|2022-07-06 13:30:00|75.2|72.8|77.44|75.04|79.14|76.74|74.5|72.1|0
1657114500000|2022-07-06 13:35:00|77.63|75.23|74.57|72.17|77.89|75.49|74.38|71.98|0
1657114800000|2022-07-06 13:40:00|74.51|72.11|75.35|72.95|76.12|73.72|73.63|71.23|0
1657115100000|2022-07-06 13:45:00|75.42|73.02|72.97|70.57|75.73|73.33|72.47|70.07|0
1657115400000|2022-07-06 13:50:00|73.06|70.66|73.15|70.75|74.4|72|72.16|69.76|0
1657115700000|2022-07-06 13:55:00|73.21|70.81|75.25|72.85|76.11|73.71|72.35|69.95|0
1657116000000|2022-07-06 14:00:00|74.4|72|73.61|71.21|75.31|72.91|72.22|69.82|0
1657116300000|2022-07-06 14:05:00|73.71|71.31|78.11|75.71|78.76|76.36|73.65|71.25|0
1657116600000|2022-07-06 14:10:00|77.91|75.51|72.83|70.43|78.04|75.64|71.72|69.32|0
1657116900000|2022-07-06 14:15:00|72.96|70.56|73.05|70.65|73.95|71.55|72.03|69.63|0
1657117200000|2022-07-06 14:20:00|72.89|70.49|74.77|72.37|75.47|73.07|72.4|70|0
1657117500000|2022-07-06 14:25:00|74.45|72.05|75.93|73.53|76.82|74.42|73.76|71.36|0
1657117800000|2022-07-06 14:30:00|75.99|73.59|75.01|72.61|76.85|74.45|74.85|72.45|0
1657118100000|2022-07-06 14:35:00|74.98|72.58|74.79|72.39|75.55|73.15|74.16|71.76|0
1657118400000|2022-07-06 14:40:00|74.97|72.57|74.97|72.57|75.23|72.83|72.84|70.44|0
1657118700000|2022-07-06 14:45:00|75.04|72.64|72.78|70.38|75.51|73.11|72.78|70.38|0
1657119000000|2022-07-06 14:50:00|72.66|70.26|73.52|71.12|73.9|71.5|72.1|69.7|0
1657119300000|2022-07-06 14:55:00|73.59|71.19|73.9|71.5|74.4|72|72.53|70.13|0
1657119600000|2022-07-06 15:00:00|73.96|71.56|71.12|68.72|74.15|71.75|70.63|68.23|0
1657119900000|2022-07-06 15:05:00|70.99|68.59|71.43|69.03|72.11|69.71|70.51|68.11|0
1657120200000|2022-07-06 15:10:00|71.34|68.94|72.23|69.83|72.41|70.01|70.52|68.12|0
1657120500000|2022-07-06 15:15:00|72.17|69.77|73.33|70.93|73.33|70.93|72.17|69.77|0
1657120800000|2022-07-06 15:20:00|73.39|70.99|73.21|70.81|73.77|71.37|72.53|70.13|0
1657121100000|2022-07-06 15:25:00|73.33|70.93|72.23|69.83|73.33|70.93|71.48|69.08|0
1657121400000|2022-07-06 15:30:00|72.05|69.65|71.43|69.03|72.48|70.08|70.04|67.64|0
1657121700000|2022-07-06 15:35:00|71.37|68.97|71.77|69.37|72.1|69.7|71.13|68.73|0
1657122000000|2022-07-06 15:40:00|71.8|69.4|70.64|68.24|71.8|69.4|70.34|67.94|0
1657122300000|2022-07-06 15:45:00|70.46|68.06|71.61|69.21|72.16|69.76|69.92|67.52|0
1657122600000|2022-07-06 15:50:00|71.73|69.33|70.56|68.16|72.53|70.13|70.32|67.92|0
1657122900000|2022-07-06 15:55:00|70.87|68.47|71.84|69.44|72.09|69.69|70.44|68.04|0
1657123200000|2022-07-06 16:00:00|71.81|69.41|71.18|68.78|72.22|69.82|70.87|68.47|0
1657123500000|2022-07-06 16:05:00|71.36|68.96|71.06|68.66|72.46|70.06|70.63|68.23|0
1657123800000|2022-07-06 16:10:00|71.18|68.78|72.77|70.37|72.77|70.37|70.81|68.41|0
1657124100000|2022-07-06 16:15:00|72.71|70.31|72.15|69.75|72.95|70.55|71.91|69.51|0
1657124400000|2022-07-06 16:20:00|72.21|69.81|71.29|68.89|72.64|70.24|71.11|68.71|0
1657124700000|2022-07-06 16:25:00|71.23|68.83|72.27|69.87|72.39|69.99|71.23|68.83|0
1657125000000|2022-07-06 16:30:00|72.33|69.93|72.33|69.93|72.39|69.99|71.6|69.2|0
1657125300000|2022-07-06 16:35:00|72.39|69.99|72.39|69.99|73.26|70.86|72.14|69.74|0
1657125600000|2022-07-06 16:40:00|72.45|70.05|73.07|70.67|73.32|70.92|72.02|69.62|0
1657125900000|2022-07-06 16:45:00|73.01|70.61|72.51|70.11|73.19|70.79|72.45|70.05|0
1657126200000|2022-07-06 16:50:00|72.57|70.17|72.57|70.17|72.69|70.29|71.59|69.19|0
1657126500000|2022-07-06 16:55:00|72.63|70.23|73|70.6|73.31|70.91|72.26|69.86|0
1657126800000|2022-07-06 17:00:00|73.06|70.66|74.12|71.72|74.56|72.16|73.06|70.66|0
1657127100000|2022-07-06 17:05:00|74.31|71.91|75.31|72.91|75.69|73.29|74.24|71.84|0
1657127400000|2022-07-06 17:10:00|75.25|72.85|73.88|71.48|75.31|72.91|73.63|71.23|0
1657127700000|2022-07-06 17:15:00|74.01|71.61|73.88|71.48|74.19|71.79|73.25|70.85|0
1657128000000|2022-07-06 17:20:00|73.94|71.54|73.5|71.1|74.25|71.85|73.25|70.85|0
1657128300000|2022-07-06 17:25:00|73.56|71.16|73|70.6|73.75|71.35|72.63|70.23|0
1657128600000|2022-07-06 17:30:00|72.88|70.48|73.15|70.75|73.44|71.04|72.69|70.29|0
1657128900000|2022-07-06 17:35:00|73.19|70.79|73.56|71.16|73.81|71.41|73|70.6|0
1657129200000|2022-07-06 17:40:00|73.68|71.28|73.37|70.97|73.93|71.53|72.94|70.54|0
1657129500000|2022-07-06 17:45:00|73.31|70.91|73.93|71.53|74.18|71.78|73.31|70.91|0
1657129800000|2022-07-06 17:50:00|73.99|71.59|74.24|71.84|74.31|71.91|73.8|71.4|0
1657130100000|2022-07-06 17:55:00|74.31|71.91|74.33|71.93|74.81|72.41|73.87|71.47|0
1657130400000|2022-07-06 18:00:00|74.3|71.9|73.91|71.03|75.63|73.23|72.61|69.73|0
1657130700000|2022-07-06 18:05:00|74.29|71.41|75.28|72.4|77.93|75.05|74.29|71.41|0
1657131000000|2022-07-06 18:10:00|75.22|72.34|75.19|72.31|75.35|72.47|70.41|67.53|0
1657131300000|2022-07-06 18:15:00|75.22|72.34|73.12|70.24|75.22|72.34|72.66|69.78|0
1657131600000|2022-07-06 18:20:00|72.94|70.06|74.12|71.24|74.5|71.62|72.94|70.06|0
1657131900000|2022-07-06 18:25:00|73.99|71.11|78.1|75.22|78.1|75.22|72.5|69.62|0
1657132200000|2022-07-06 18:30:00|78.4|75.52|79.97|77.09|81.3|78.42|77.26|74.38|0
1657132500000|2022-07-06 18:35:00|80.23|77.35|80.17|77.29|81.36|78.48|78.39|75.51|0
1657132800000|2022-07-06 18:40:00|80.23|77.35|81.71|78.83|85.28|82.4|74.17|71.29|0
1657133100000|2022-07-06 18:45:00|81.91|79.03|80.1|77.22|82.79|79.91|79.97|77.09|0
1657133400000|2022-07-06 18:50:00|80.04|77.16|80.57|77.69|81.03|78.15|79.44|76.56|0
1657133700000|2022-07-06 18:55:00|80.23|77.35|81.3|78.42|81.43|78.55|79.9|77.02|0
1657134000000|2022-07-06 19:00:00|81.43|78.55|79.68|76.8|81.5|78.62|78.89|76.01|0
1657134300000|2022-07-06 19:05:00|79.75|76.87|80.48|77.6|80.68|77.8|79.12|76.24|0
1657134600000|2022-07-06 19:10:00|80.68|77.8|82.22|79.34|82.22|79.34|80.34|77.46|0
1657134900000|2022-07-06 19:15:00|82.15|79.27|82.22|79.34|82.76|79.88|81.14|78.26|0
1657135200000|2022-07-06 19:20:00|82.15|79.27|83.5|80.62|83.57|80.69|82.11|79.23|0
1657135500000|2022-07-06 19:25:00|83.57|80.69|83.43|80.55|83.64|80.76|82.69|79.81|0
1657135800000|2022-07-06 19:30:00|83.37|80.49|83.98|81.1|84.05|81.17|82.69|79.81|0
1657136100000|2022-07-06 19:35:00|84.05|81.17|81.86|78.98|85.89|83.01|81.72|78.84|0
1657136400000|2022-07-06 19:40:00|81.72|78.84|80.68|78.28|81.99|79.22|80.27|77.87|0
1657136700000|2022-07-06 19:45:00|80.61|78.21|79.32|76.92|80.66|78.26|78.89|76.49|0
1657137000000|2022-07-06 19:50:00|79.52|77.12|76.24|73.36|79.52|77.12|75.54|72.66|0
1657137300000|2022-07-06 19:55:00|76.11|73.23|77.73|74.85|78.05|75.17|75.61|72.73|0
1657137600000|2022-07-06 20:00:00|77.99|75.11|77.75|75.35|78.31|75.61|77.49|74.85|0
1657137900000|2022-07-06 20:05:00|77.81|75.41|78.46|76.06|78.79|76.39|77.81|75.41|0
1657138200000|2022-07-06 20:10:00|78.4|76|78.4|76|78.86|76.46|78.2|75.8|0
1657138500000|2022-07-06 20:15:00|78.53|75.73|78.79|75.99|78.79|75.99|78.46|75.66|0
1657138800000|2022-07-06 20:20:00|78.86|76.06|78.85|76.05|78.92|76.12|78.59|75.79|0
1657139100000|2022-07-06 20:25:00|78.89|76.09|78.85|76.05|78.99|76.19|78.79|75.99|0
1657139400000|2022-07-06 20:30:00|78.79|75.99|78.55|75.75|78.79|75.99|78.46|75.66|0
1657139700000|2022-07-06 20:35:00|78.59|75.79|78.59|75.79|78.98|76.18|78.52|75.72|0
1657140000000|2022-07-06 20:40:00|78.78|75.98|78.78|75.98|78.91|76.11|78.58|75.78|0
1657140300000|2022-07-06 20:45:00|78.72|75.92|78.17|75.37|79.01|76.21|78.04|75.24|0
1657140600000|2022-07-06 20:50:00|78.11|75.31|78.37|75.57|78.37|75.57|78.04|75.24|0
1657140900000|2022-07-06 20:55:00|78.5|75.7|78.66|75.86|78.66|75.86|78.43|75.63|0
1657141200000|2022-07-06 21:00:00|78.6|75.8|78.59|75.79|78.6|75.8|78.55|75.75|0
1657141500000|2022-07-06 21:05:00|78.58|75.78|78.58|75.78|78.64|75.84|78.56|75.76|0
1657141800000|2022-07-06 21:10:00|78.57|75.77|78.57|75.77|78.57|75.77|78.52|75.72|0
1657142100000|2022-07-06 21:15:00|78.58|75.78|78.67|75.87|78.79|75.99|78.56|75.76|0
1657142400000|2022-07-06 21:20:00|78.68|75.88|78.64|75.84|78.68|75.88|78.64|75.84|0
1657142700000|2022-07-06 21:25:00|78.63|75.83|78.6|75.8|78.63|75.83|78.58|75.78|0
1657143000000|2022-07-06 21:30:00|78.58|75.78|78.58|75.78|78.6|75.8|78.56|75.76|0
1657143300000|2022-07-06 21:35:00|78.57|75.77|78.6|75.8|78.6|75.8|78.57|75.77|0
1657143600000|2022-07-06 21:40:00|78.59|75.79|78.58|75.78|78.61|75.81|78.58|75.78|0
1657143900000|2022-07-06 21:45:00|78.64|75.84|78.61|75.81|78.7|75.9|78.61|75.81|0
1657144200000|2022-07-06 21:50:00|78.63|75.83|78.72|75.92|78.72|75.92|78.61|75.81|0
1657144500000|2022-07-06 21:55:00|78.71|75.91|78.5|75.7|78.77|75.97|78.49|75.69|0
1657144800000|2022-07-06 22:00:00|78.44|75.64|78.67|75.87|78.93|76.13|78.44|75.64|0
1657145100000|2022-07-06 22:05:00|78.73|75.93|78.76|75.96|78.93|76.13|78.73|75.93|0
1657145400000|2022-07-06 22:10:00|78.8|76|78.01|75.21|78.8|76|78.01|75.21|0
1657145700000|2022-07-06 22:15:00|78.04|75.24|78.2|75.4|78.27|75.47|77.94|75.14|0
1657146000000|2022-07-06 22:20:00|78.24|75.44|78.73|75.93|78.79|75.99|78.2|75.4|0
1657146300000|2022-07-06 22:25:00|78.66|75.86|78.33|75.53|78.66|75.86|78.27|75.47|0
1657146600000|2022-07-06 22:30:00|78.4|75.6|78.2|75.4|78.46|75.66|78.13|75.33|0
1657146900000|2022-07-06 22:35:00|78.16|75.36|77.87|75.07|78.16|75.36|77.61|74.81|0
1657147200000|2022-07-06 22:40:00|77.84|75.04|77.83|75.03|78.07|75.27|77.74|74.94|0
1657147500000|2022-07-06 22:45:00|77.87|75.07|77.93|75.13|78.06|75.26|77.87|75.07|0
1657147800000|2022-07-06 22:50:00|77.9|75.1|77.73|74.93|77.93|75.13|77.6|74.8|0
1657148100000|2022-07-06 22:55:00|77.8|75|77.73|74.93|77.8|75|77.54|74.74|0
1657148400000|2022-07-06 23:00:00|77.83|75.03|77.99|75.19|78.19|75.39|77.8|75|0
1657148700000|2022-07-06 23:05:00|78.06|75.26|77.99|75.19|78.25|75.45|77.86|75.06|0
1657149000000|2022-07-06 23:10:00|78.06|75.26|77.66|74.86|78.06|75.26|77.6|74.8|0
1657149300000|2022-07-06 23:15:00|77.73|74.93|77.53|74.73|77.73|74.93|77.4|74.6|0
1657149600000|2022-07-06 23:20:00|77.6|74.8|77.46|74.66|77.6|74.8|77.34|74.54|0
1657149900000|2022-07-06 23:25:00|77.53|74.73|77.59|74.79|77.66|74.86|77.46|74.66|0
1657150200000|2022-07-06 23:30:00|77.56|74.76|78.05|75.25|78.05|75.25|77.56|74.76|0
1657150500000|2022-07-06 23:35:00|78.01|75.21|77.78|74.98|78.05|75.25|77.59|74.79|0
1657150800000|2022-07-06 23:40:00|77.75|74.95|77.91|75.11|78.04|75.24|77.59|74.79|0
1657151100000|2022-07-06 23:45:00|77.85|75.05|78.6|75.8|78.83|76.03|77.78|74.98|0
1657151400000|2022-07-06 23:50:00|78.56|75.76|78.43|75.63|78.56|75.76|78.24|75.44|0
1657151700000|2022-07-06 23:55:00|78.37|75.57|78.1|75.3|78.43|75.63|78.1|75.3|0
1657152000000|2022-07-07 00:00:00|78.04|75.24|76.61|73.81|78.04|75.24|76.48|73.68|0
1657152300000|2022-07-07 00:05:00|76.25|73.45|75.9|73.1|76.48|73.68|75.65|72.85|0
1657152600000|2022-07-07 00:10:00|75.87|73.07|76.22|73.42|76.35|73.55|75.64|72.84|0
1657152900000|2022-07-07 00:15:00|76.15|73.35|76.22|73.42|76.41|73.61|75.42|72.62|0
1657153200000|2022-07-07 00:20:00|76.28|73.48|76.67|73.87|76.73|73.93|76.28|73.48|0
1657153500000|2022-07-07 00:25:00|76.73|73.93|76.47|73.67|76.79|73.99|76.28|73.48|0
1657153800000|2022-07-07 00:30:00|76.53|73.73|76.15|73.35|77.12|74.32|76.05|73.25|0
1657154100000|2022-07-07 00:35:00|76.08|73.28|77.18|74.38|77.18|74.38|76.08|73.28|0
1657154400000|2022-07-07 00:40:00|77.31|74.51|77.53|74.73|77.92|75.12|77.24|74.44|0
1657154700000|2022-07-07 00:45:00|77.5|74.7|76.98|74.18|77.7|74.9|76.98|74.18|0
1657155000000|2022-07-07 00:50:00|77.04|74.24|76.72|73.92|77.17|74.37|76.53|73.73|0
1657155300000|2022-07-07 00:55:00|76.75|73.95|76.68|73.88|77.04|74.24|76.53|73.73|0
1657155600000|2022-07-07 01:00:00|76.72|73.92|75.18|72.38|76.78|73.98|74.42|71.62|0
1657155900000|2022-07-07 01:05:00|75.31|72.51|75.37|72.57|75.56|72.76|75.11|72.31|0
1657156200000|2022-07-07 01:10:00|75.5|72.7|74.98|72.18|75.5|72.7|74.35|71.55|0
1657156500000|2022-07-07 01:15:00|74.89|72.09|74.54|71.74|75.05|72.25|74.48|71.68|0
1657156800000|2022-07-07 01:20:00|74.57|71.77|75.24|72.44|75.24|72.44|74.29|71.49|0
1657157100000|2022-07-07 01:25:00|75.33|72.53|75.11|72.31|75.81|73.01|75.04|72.24|0
1657157400000|2022-07-07 01:30:00|75.2|72.4|74.85|72.05|75.42|72.62|74.47|71.67|0
1657157700000|2022-07-07 01:35:00|74.79|71.99|74.41|71.61|75.17|72.37|74.34|71.54|0
1657158000000|2022-07-07 01:40:00|74.28|71.48|73.71|70.91|74.28|71.48|73.21|70.41|0
1657158300000|2022-07-07 01:45:00|73.84|71.04|74.21|71.41|74.21|71.41|73.52|70.72|0
1657158600000|2022-07-07 01:50:00|74.28|71.48|74.65|71.85|74.84|72.04|74.05|71.25|0
1657158900000|2022-07-07 01:55:00|74.62|71.82|74.75|71.95|74.84|72.04|74.37|71.57|0
1657159200000|2022-07-07 02:00:00|74.81|72.01|75.57|72.77|75.86|73.06|74.81|72.01|0
1657159500000|2022-07-07 02:05:00|75.54|72.74|75.47|72.67|75.92|73.12|75.35|72.55|0
1657159800000|2022-07-07 02:10:00|75.54|72.74|75.73|72.93|75.73|72.93|74.96|72.16|0
1657160100000|2022-07-07 02:15:00|75.79|72.99|76.3|73.5|76.82|74.02|75.73|72.93|0
1657160400000|2022-07-07 02:20:00|76.37|73.57|76.43|73.63|76.75|73.95|76.17|73.37|0
1657160700000|2022-07-07 02:25:00|76.4|73.6|75.85|73.05|76.4|73.6|75.79|72.99|0
1657161000000|2022-07-07 02:30:00|75.88|73.08|76.68|73.88|76.68|73.88|75.72|72.92|0
1657161300000|2022-07-07 02:35:00|76.75|73.95|76.81|74.01|77.07|74.27|76.3|73.5|0
1657161600000|2022-07-07 02:40:00|76.75|73.95|77.98|75.18|78.17|75.37|76.68|73.88|0
1657161900000|2022-07-07 02:45:00|78.11|75.31|78.24|75.44|78.37|75.57|77.91|75.11|0
1657162200000|2022-07-07 02:50:00|78.2|75.4|77.94|75.14|78.4|75.6|77.84|75.04|0
1657162500000|2022-07-07 02:55:00|77.97|75.17|78.53|75.73|78.63|75.83|77.78|74.98|0
1657162800000|2022-07-07 03:00:00|78.5|75.7|77.78|74.98|78.5|75.7|77.61|74.81|0
1657163100000|2022-07-07 03:05:00|77.84|75.04|77.87|75.07|77.97|75.17|77.64|74.84|0
1657163400000|2022-07-07 03:10:00|77.9|75.1|78.46|75.66|78.56|75.76|77.71|74.91|0
1657163700000|2022-07-07 03:15:00|78.43|75.63|78.78|75.98|78.82|76.02|78.03|75.23|0
1657164000000|2022-07-07 03:20:00|78.82|76.02|78.68|75.88|78.82|76.02|78.42|75.62|0
1657164300000|2022-07-07 03:25:00|78.75|75.95|78.32|75.52|78.82|76.02|78.16|75.36|0
1657164600000|2022-07-07 03:30:00|78.35|75.55|77.96|75.16|78.55|75.75|77.57|74.77|0
1657164900000|2022-07-07 03:35:00|78.03|75.23|78.15|75.35|78.22|75.42|77.83|75.03|0
1657165200000|2022-07-07 03:40:00|78.09|75.29|78.15|75.35|78.22|75.42|77.83|75.03|0
1657165500000|2022-07-07 03:45:00|78.22|75.42|77.76|74.96|78.74|75.94|77.63|74.83|0
1657165800000|2022-07-07 03:50:00|77.73|74.93|77.76|74.96|77.82|75.02|77.5|74.7|0
1657166100000|2022-07-07 03:55:00|77.82|75.02|77.4|74.6|77.82|75.02|77.33|74.53|0
1657166400000|2022-07-07 04:00:00|77.46|74.66|78.08|75.28|78.21|75.41|77.46|74.66|0
1657166700000|2022-07-07 04:05:00|78.15|75.35|77.82|75.02|78.34|75.54|77.75|74.95|0
1657167000000|2022-07-07 04:10:00|77.75|74.95|77.68|74.88|78.08|75.28|77.62|74.82|0
1657167300000|2022-07-07 04:15:00|77.75|74.95|77.62|74.82|78.14|75.34|77.55|74.75|0
1657167600000|2022-07-07 04:20:00|77.55|74.75|77.81|75.01|77.81|75.01|77.23|74.43|0
1657167900000|2022-07-07 04:25:00|77.75|74.95|77.68|74.88|77.81|75.01|77.61|74.81|0
1657168200000|2022-07-07 04:30:00|77.74|74.94|78.27|75.47|78.27|75.47|77.61|74.81|0
1657168500000|2022-07-07 04:35:00|78.33|75.53|78.33|75.53|78.4|75.6|78.07|75.27|0
1657168800000|2022-07-07 04:40:00|78.29|75.49|78.42|75.62|78.42|75.62|78.13|75.33|0
1657169100000|2022-07-07 04:45:00|78.39|75.59|78.59|75.79|78.79|75.99|78.33|75.53|0
1657169400000|2022-07-07 04:50:00|78.65|75.85|78.65|75.85|78.72|75.92|78.46|75.66|0
1657169700000|2022-07-07 04:55:00|78.62|75.82|78.72|75.92|78.78|75.98|78.62|75.82|0
1657170000000|2022-07-07 05:00:00|78.78|75.98|79.14|76.34|80|77.2|78.42|75.62|0
1657170300000|2022-07-07 05:05:00|79.11|76.31|80.17|77.37|80.23|77.43|78.98|76.18|0
1657170600000|2022-07-07 05:10:00|80.1|77.3|81.24|78.44|81.24|78.44|79.97|77.17|0
1657170900000|2022-07-07 05:15:00|81.3|78.5|80.9|78.1|81.71|78.91|80.9|78.1|0
1657171200000|2022-07-07 05:20:00|80.97|78.17|80.7|77.9|81.06|78.26|80.7|77.9|0
1657171500000|2022-07-07 05:25:00|80.73|77.93|80.56|77.76|80.83|78.03|80.43|77.63|0
1657171800000|2022-07-07 05:30:00|80.63|77.83|79.76|76.96|80.76|77.96|79.69|76.89|0
1657172100000|2022-07-07 05:35:00|79.69|76.89|79.63|76.83|80.09|77.29|79.36|76.56|0
1657172400000|2022-07-07 05:40:00|79.59|76.79|79.36|76.56|79.62|76.82|79.29|76.49|0
1657172700000|2022-07-07 05:45:00|79.49|76.69|79.89|77.09|80.15|77.35|79.49|76.69|0
1657173000000|2022-07-07 05:50:00|79.92|77.12|79.62|76.82|80.35|77.55|79.55|76.75|0
1657173300000|2022-07-07 05:55:00|79.69|76.89|79.88|77.08|79.95|77.15|79.55|76.75|0
1657173600000|2022-07-07 06:00:00|80.05|77.25|80.28|77.48|80.62|77.82|79.68|76.88|0
1657173900000|2022-07-07 06:05:00|80.25|77.45|80.48|77.68|80.48|77.68|79.75|76.95|0
1657174200000|2022-07-07 06:10:00|80.41|77.61|79.71|76.91|80.75|77.95|79.41|76.61|0
1657174500000|2022-07-07 06:15:00|79.74|76.94|79.94|77.14|80.48|77.68|79.71|76.91|0
1657174800000|2022-07-07 06:20:00|80.01|77.21|79.57|76.77|80.21|77.41|79.51|76.71|0
1657175100000|2022-07-07 06:25:00|79.61|76.81|79.61|76.81|79.87|77.07|79.24|76.44|0
1657175400000|2022-07-07 06:30:00|79.71|76.91|79.04|76.24|79.81|77.01|78.81|76.01|0
1657175700000|2022-07-07 06:35:00|79.08|76.28|78.84|76.04|79.14|76.34|78.55|75.75|0
1657176000000|2022-07-07 06:40:00|78.88|76.08|78.87|76.07|79.21|76.41|78.84|76.04|0
1657176300000|2022-07-07 06:45:00|78.94|76.14|79.2|76.4|79.37|76.57|78.87|76.07|0
1657176600000|2022-07-07 06:50:00|79.1|76.3|79.56|76.76|79.6|76.8|79.1|76.3|0
1657176900000|2022-07-07 06:55:00|79.53|76.73|79.2|76.4|79.76|76.96|79.13|76.33|0
1657177200000|2022-07-07 07:00:00|79.27|76.47|79.03|76.23|80.06|77.26|78.93|76.13|0
1657177500000|2022-07-07 07:05:00|78.93|76.53|79.79|77.39|79.86|77.46|78.87|76.47|0
1657177800000|2022-07-07 07:10:00|79.72|77.32|78.47|76.07|79.79|77.39|78.34|75.94|0
1657178100000|2022-07-07 07:15:00|78.53|76.13|78.5|76.1|78.66|76.26|77.88|75.48|0
1657178400000|2022-07-07 07:20:00|78.46|76.06|79.79|77.39|79.85|77.45|78.46|76.06|0
1657178700000|2022-07-07 07:25:00|79.65|77.25|79.23|76.83|80.28|77.88|79.03|76.63|0
1657179000000|2022-07-07 07:30:00|79.36|76.96|81.03|78.63|81.03|78.63|79.36|76.96|0
1657179300000|2022-07-07 07:35:00|80.96|78.56|80.56|78.16|81.03|78.63|80.46|78.06|0
1657179600000|2022-07-07 07:40:00|80.52|78.12|79.89|77.49|80.76|78.36|79.62|77.22|0
1657179900000|2022-07-07 07:45:00|79.85|77.45|80.09|77.69|80.32|77.92|79.69|77.29|0
1657180200000|2022-07-07 07:50:00|80.12|77.72|79.62|77.22|80.22|77.82|79.49|77.09|0
1657180500000|2022-07-07 07:55:00|79.82|77.42|80.15|77.75|80.35|77.95|79.72|77.32|0
1657180800000|2022-07-07 08:00:00|80.32|77.92|80.38|77.98|80.68|78.28|80.08|77.68|0
1657181100000|2022-07-07 08:05:00|80.35|77.95|81.29|78.89|81.42|79.02|80.25|77.85|0
1657181400000|2022-07-07 08:10:00|81.32|78.92|80.55|78.15|81.32|78.92|80.34|77.94|0
1657181700000|2022-07-07 08:15:00|80.51|78.11|80.44|78.04|80.68|78.28|80.34|77.94|0
1657182000000|2022-07-07 08:20:00|80.54|78.14|80.68|78.28|80.81|78.41|80.41|78.01|0
1657182300000|2022-07-07 08:25:00|80.74|78.34|80.81|78.41|80.81|78.41|80.51|78.11|0
1657182600000|2022-07-07 08:30:00|80.88|78.48|80.6|78.2|81.21|78.81|80.54|78.14|0
1657182900000|2022-07-07 08:35:00|80.57|78.17|79.87|77.47|80.94|78.54|79.47|77.07|0
1657183200000|2022-07-07 08:40:00|79.93|77.53|78.61|76.21|79.93|77.53|78.61|76.21|0
1657183500000|2022-07-07 08:45:00|78.64|76.24|78.47|76.07|79|76.6|78.41|76.01|0
1657183800000|2022-07-07 08:50:00|78.54|76.14|79|76.6|79.2|76.8|78.47|76.07|0
1657184100000|2022-07-07 08:55:00|78.87|76.47|79.86|77.46|81.54|79.14|77.88|75.48|0
1657184400000|2022-07-07 09:00:00|79.2|76.8|79.23|76.83|80.59|78.19|78.47|76.07|0
1657184700000|2022-07-07 09:05:00|79.2|76.8|79.52|77.12|79.79|77.39|78.43|76.03|0
1657185000000|2022-07-07 09:10:00|79.69|77.29|79.72|77.32|80.19|77.79|79.06|76.66|0
1657185300000|2022-07-07 09:15:00|79.79|77.39|80.59|78.19|80.72|78.32|79.66|77.26|0
1657185600000|2022-07-07 09:20:00|80.62|78.22|79.65|77.25|80.79|78.39|79.62|77.22|0
1657185900000|2022-07-07 09:25:00|79.72|77.32|79.32|76.92|80.12|77.72|79.12|76.72|0
1657186200000|2022-07-07 09:30:00|79.28|76.88|79.71|77.31|79.98|77.58|78.99|76.59|0
1657186500000|2022-07-07 09:35:00|79.75|77.35|79.71|77.31|80.25|77.85|79.32|76.92|0
1657186800000|2022-07-07 09:40:00|79.75|77.35|79.64|77.24|79.91|77.51|79.38|76.98|0
1657187100000|2022-07-07 09:45:00|79.58|77.18|79.11|76.71|79.71|77.31|78.85|76.45|0
1657187400000|2022-07-07 09:50:00|79.18|76.78|78.65|76.25|79.38|76.98|78.58|76.18|0
1657187700000|2022-07-07 09:55:00|78.71|76.31|78.38|75.98|78.88|76.48|78.32|75.92|0
1657188000000|2022-07-07 10:00:00|78.35|75.95|78.58|76.18|78.71|76.31|78.22|75.82|0
1657188300000|2022-07-07 10:05:00|78.51|76.11|78.14|75.74|79.01|76.61|78.08|75.68|0
1657188600000|2022-07-07 10:10:00|78.21|75.81|78.4|76|78.4|76|78.08|75.68|0
1657188900000|2022-07-07 10:15:00|78.37|75.97|77.45|75.05|78.67|76.27|77.42|75.02|0
1657189200000|2022-07-07 10:20:00|77.42|75.02|78.2|75.8|78.27|75.87|76.74|74.34|0
1657189500000|2022-07-07 10:25:00|78.27|75.87|78.56|76.16|78.69|76.29|77.87|75.47|0
1657189800000|2022-07-07 10:30:00|78.6|76.2|79.02|76.62|79.19|76.79|78.46|76.06|0
1657190100000|2022-07-07 10:35:00|79.06|76.66|79.12|76.72|79.12|76.72|78.53|76.13|0
1657190400000|2022-07-07 10:40:00|79.19|76.79|79.18|76.78|79.25|76.85|78.85|76.45|0
1657190700000|2022-07-07 10:45:00|79.25|76.85|79.25|76.85|79.52|77.12|79.12|76.72|0
1657191000000|2022-07-07 10:50:00|79.18|76.78|79.05|76.65|79.25|76.85|78.85|76.45|0
1657191300000|2022-07-07 10:55:00|78.98|76.58|79.44|77.04|79.54|77.14|78.49|76.09|0
1657191600000|2022-07-07 11:00:00|79.51|77.11|78.98|76.58|79.51|77.11|78.91|76.51|0
1657191900000|2022-07-07 11:05:00|78.91|76.51|78.71|76.31|79.11|76.71|78.65|76.25|0
1657192200000|2022-07-07 11:10:00|78.68|76.28|79.04|76.64|79.04|76.64|78.65|76.25|0
1657192500000|2022-07-07 11:15:00|78.98|76.58|78.91|76.51|79.11|76.71|78.61|76.21|0
1657192800000|2022-07-07 11:20:00|78.87|76.47|77.98|75.58|78.91|76.51|77.85|75.45|0
1657193100000|2022-07-07 11:25:00|78.02|75.62|78.05|75.65|78.64|76.24|78.02|75.62|0
1657193400000|2022-07-07 11:30:00|78.11|75.71|79.23|76.83|79.26|76.86|77.98|75.58|0
1657193700000|2022-07-07 11:35:00|79.26|76.86|79.16|76.76|79.5|77.1|79.03|76.63|0
1657194000000|2022-07-07 11:40:00|79.3|76.9|79.76|77.36|79.96|77.56|79.3|76.9|0
1657194300000|2022-07-07 11:45:00|79.96|77.56|79.66|77.26|79.96|77.56|79.23|76.83|0
1657194600000|2022-07-07 11:50:00|79.63|77.23|79.96|77.56|80.16|77.76|79.36|76.96|0
1657194900000|2022-07-07 11:55:00|80.02|77.62|80.69|78.29|80.89|78.49|80.02|77.62|0
1657195200000|2022-07-07 12:00:00|80.62|78.22|80.42|78.02|81.09|78.69|80.09|77.69|0
1657195500000|2022-07-07 12:05:00|80.49|78.09|80.55|78.15|80.76|78.36|80.29|77.89|0
1657195800000|2022-07-07 12:10:00|80.62|78.22|80.22|77.82|80.89|78.49|80.22|77.82|0
1657196100000|2022-07-07 12:15:00|80.18|77.78|79.22|76.82|80.42|78.02|79.22|76.82|0
1657196400000|2022-07-07 12:20:00|79.28|76.88|79.88|77.48|80.48|78.08|79.28|76.88|0
1657196700000|2022-07-07 12:25:00|79.84|77.44|79.78|77.38|80.28|77.88|79.61|77.21|0
1657197000000|2022-07-07 12:30:00|79.84|77.44|79.34|76.94|80.61|78.21|78.98|76.58|0
1657197300000|2022-07-07 12:35:00|79.24|76.84|79.74|77.34|80.07|77.67|79.08|76.68|0
1657197600000|2022-07-07 12:40:00|79.64|77.24|80.74|78.34|80.88|78.48|79.64|77.24|0
1657197900000|2022-07-07 12:45:00|80.81|78.41|80.5|78.1|81.86|79.46|80.23|77.83|0
1657198200000|2022-07-07 12:50:00|80.63|78.23|81.3|78.9|81.37|78.97|80.63|78.23|0
1657198500000|2022-07-07 12:55:00|81.24|78.84|80.53|78.13|81.37|78.97|80.53|78.13|0
1657198800000|2022-07-07 13:00:00|80.49|78.09|81.16|78.76|81.57|79.17|80.43|78.03|0
1657199100000|2022-07-07 13:05:00|81.1|78.7|80.66|78.26|81.37|78.97|80.36|77.96|0
1657199400000|2022-07-07 13:10:00|80.62|78.22|81.09|78.69|81.23|78.83|80.49|78.09|0
1657199700000|2022-07-07 13:15:00|81.03|78.63|80.49|78.09|81.03|78.63|80.15|77.75|0
1657200000000|2022-07-07 13:20:00|80.42|78.02|80.35|77.95|80.42|78.02|80.02|77.62|0
1657200300000|2022-07-07 13:25:00|80.42|78.02|81.02|78.62|81.29|78.89|80.42|78.02|0
1657200600000|2022-07-07 13:30:00|81.19|78.79|84.65|82.25|84.65|82.25|81.19|78.79|0
1657200900000|2022-07-07 13:35:00|84.72|82.32|86.36|83.96|87.66|85.26|84.23|81.83|0
1657201200000|2022-07-07 13:40:00|86.64|84.24|87.42|85.02|87.99|85.59|86.01|83.61|0
1657201500000|2022-07-07 13:45:00|87.84|85.44|88.55|86.15|88.77|86.37|86.85|84.45|0
1657201800000|2022-07-07 13:50:00|88.77|86.37|88.55|86.15|88.91|86.51|87.2|84.8|0
1657202100000|2022-07-07 13:55:00|88.48|86.08|88.34|85.94|88.55|86.15|87.62|85.22|0
1657202400000|2022-07-07 14:00:00|88.41|86.01|85.86|83.46|88.41|86.01|84.95|82.55|0
1657202700000|2022-07-07 14:05:00|85.72|83.32|86.07|83.67|86.35|83.95|84.67|82.27|0
1657203000000|2022-07-07 14:10:00|86.14|83.74|86.28|83.88|86.84|84.44|85.3|82.9|0
1657203300000|2022-07-07 14:15:00|86.42|84.02|85.3|82.9|86.98|84.58|84.88|82.48|0
1657203600000|2022-07-07 14:20:00|85.16|82.76|84.11|81.71|85.71|83.31|82.49|80.09|0
1657203900000|2022-07-07 14:25:00|83.97|81.57|85.08|82.68|85.15|82.75|83.97|81.57|0
1657204200000|2022-07-07 14:30:00|85.22|82.82|86.69|84.29|86.73|84.33|84.94|82.54|0
1657204500000|2022-07-07 14:35:00|86.73|84.33|85.29|82.89|86.73|84.33|84.87|82.47|0
1657204800000|2022-07-07 14:40:00|85.43|83.03|84.94|82.54|85.71|83.31|84.87|82.47|0
1657205100000|2022-07-07 14:45:00|84.87|82.47|86.41|84.01|86.41|84.01|84.31|81.91|0
1657205400000|2022-07-07 14:50:00|86.27|83.87|87.69|85.29|87.83|85.43|85.92|83.52|0
1657205700000|2022-07-07 14:55:00|87.76|85.36|87|84.6|87.76|85.36|86.76|84.36|0
1657206000000|2022-07-07 15:00:00|87.07|84.67|88.35|85.95|88.35|85.95|86.79|84.39|0
1657206300000|2022-07-07 15:05:00|88.28|85.88|88.13|85.73|88.85|86.45|88.13|85.73|0
1657206600000|2022-07-07 15:10:00|88.06|85.66|87.6|85.2|88.21|85.81|87.56|85.16|0
1657206900000|2022-07-07 15:15:00|87.63|85.23|87.63|85.23|88.42|86.02|87.49|85.09|0
1657207200000|2022-07-07 15:20:00|87.56|85.16|86.71|84.31|88.06|85.66|86.07|83.67|0
1657207500000|2022-07-07 15:25:00|86.85|84.45|86.56|84.16|87.84|85.44|86.42|84.02|0
1657207800000|2022-07-07 15:30:00|86.42|84.02|87.02|84.62|87.02|84.62|86|83.6|0
1657208100000|2022-07-07 15:35:00|86.77|84.37|86.84|84.44|87.41|85.01|86.49|84.09|0
1657208400000|2022-07-07 15:40:00|86.91|84.51|87.48|85.08|88.12|85.72|86.7|84.3|0
1657208700000|2022-07-07 15:45:00|87.55|85.15|88.19|85.79|88.26|85.86|87.34|84.94|0
1657209000000|2022-07-07 15:50:00|88.26|85.86|87.69|85.29|88.62|86.22|87.26|84.86|0
1657209300000|2022-07-07 15:55:00|87.62|85.22|88.47|86.07|88.47|86.07|87.33|84.93|0
1657209600000|2022-07-07 16:00:00|88.4|86|88.76|86.36|88.76|86.36|88.19|85.79|0
1657209900000|2022-07-07 16:05:00|88.72|86.32|88.47|86.07|89.05|86.65|88.04|85.64|0
1657210200000|2022-07-07 16:10:00|88.5|86.1|90.2|87.8|90.49|88.09|88.47|86.07|0
1657210500000|2022-07-07 16:15:00|90.27|87.87|90.4|88|90.63|88.23|89.91|87.51|0
1657210800000|2022-07-07 16:20:00|90.33|87.93|90.18|87.78|90.4|88|89.68|87.28|0
1657211100000|2022-07-07 16:25:00|90.22|87.82|90.33|87.93|90.65|88.25|89.97|87.57|0
1657211400000|2022-07-07 16:30:00|90.47|88.07|91.12|88.72|91.12|88.72|90.25|87.85|0
1657211700000|2022-07-07 16:35:00|91.2|88.8|90.61|88.21|91.49|89.09|90.54|88.14|0
1657212000000|2022-07-07 16:40:00|90.76|88.36|90.39|87.99|91.12|88.72|90.39|87.99|0
1657212300000|2022-07-07 16:45:00|90.47|88.07|90.47|88.07|91.49|89.09|90.39|87.99|0
1657212600000|2022-07-07 16:50:00|90.4|88|90.4|88|90.91|88.51|89.97|87.57|0
1657212900000|2022-07-07 16:55:00|90.33|87.93|90.91|88.51|90.98|88.58|89.97|87.57|0
1657213200000|2022-07-07 17:00:00|90.83|88.43|90.4|88|91.27|88.87|90.25|87.85|0
1657213500000|2022-07-07 17:05:00|90.25|87.85|90.47|88.07|90.83|88.43|89.75|87.35|0
1657213800000|2022-07-07 17:10:00|90.54|88.14|89.38|86.98|90.54|88.14|89.1|86.7|0
1657214100000|2022-07-07 17:15:00|89.53|87.13|89.81|87.41|89.89|87.49|89.17|86.77|0
1657214400000|2022-07-07 17:20:00|89.88|87.48|89.67|87.27|90.1|87.7|89.38|86.98|0
1657214700000|2022-07-07 17:25:00|89.59|87.19|89.23|86.83|89.74|87.34|89.09|86.69|0
1657215000000|2022-07-07 17:30:00|89.16|86.76|90.17|87.77|90.17|87.77|89.02|86.62|0
1657215300000|2022-07-07 17:35:00|90.13|87.73|90.53|88.13|90.6|88.2|90.02|87.62|0
1657215600000|2022-07-07 17:40:00|90.42|88.02|91.11|88.71|91.11|88.71|90.42|88.02|0
1657215900000|2022-07-07 17:45:00|91.18|88.78|91.18|88.78|91.62|89.22|91.03|88.63|0
1657216200000|2022-07-07 17:50:00|91.25|88.85|91.61|89.21|91.61|89.21|91.03|88.63|0
1657216500000|2022-07-07 17:55:00|91.69|89.29|92.43|90.03|92.43|90.03|91.61|89.21|0
1657216800000|2022-07-07 18:00:00|92.35|89.95|92.79|90.39|93.38|90.98|92.28|89.88|0
1657217100000|2022-07-07 18:05:00|92.72|90.32|93.09|90.69|93.38|90.98|92.65|90.25|0
1657217400000|2022-07-07 18:10:00|92.94|90.54|93.38|90.98|93.53|91.13|92.86|90.46|0
1657217700000|2022-07-07 18:15:00|93.31|90.91|93.3|90.9|93.38|90.98|92.86|90.46|0
1657218000000|2022-07-07 18:20:00|93.38|90.98|94.02|91.62|94.02|91.62|93.23|90.83|0
1657218300000|2022-07-07 18:25:00|94.09|91.69|94.24|91.84|94.31|91.91|93.87|91.47|0
1657218600000|2022-07-07 18:30:00|94.09|91.69|93.35|90.95|94.24|91.84|93.27|90.87|0
1657218900000|2022-07-07 18:35:00|92.9|90.5|93.64|91.24|93.71|91.31|92.46|90.06|0
1657219200000|2022-07-07 18:40:00|93.71|91.31|92.61|90.21|93.71|91.31|92.38|89.98|0
1657219500000|2022-07-07 18:45:00|92.53|90.13|93.41|91.01|93.49|91.09|92.53|90.13|0
1657219800000|2022-07-07 18:50:00|93.49|91.09|92.97|90.57|93.49|91.09|92.82|90.42|0
1657220100000|2022-07-07 18:55:00|93.04|90.64|93.93|91.53|94.08|91.68|92.97|90.57|0
1657220400000|2022-07-07 19:00:00|94|91.6|94.45|92.05|94.52|92.12|93.71|91.31|0
1657220700000|2022-07-07 19:05:00|94.6|92.2|94.89|92.49|95.19|92.79|94.3|91.9|0
1657221000000|2022-07-07 19:10:00|94.97|92.57|95.94|93.54|96.02|93.62|94.67|92.27|0
1657221300000|2022-07-07 19:15:00|96.02|93.62|96.24|93.84|96.62|94.22|95.87|93.47|0
1657221600000|2022-07-07 19:20:00|96.17|93.77|95.49|93.09|96.77|94.37|95.41|93.01|0
1657221900000|2022-07-07 19:25:00|95.41|93.01|94.44|92.04|95.71|93.31|94.44|92.04|0
1657222200000|2022-07-07 19:30:00|94.51|92.11|95.26|92.86|95.63|93.23|94.36|91.96|0
1657222500000|2022-07-07 19:35:00|95.33|92.93|93.62|91.22|95.86|93.46|93.39|90.99|0
1657222800000|2022-07-07 19:40:00|93.54|91.14|92.86|90.46|94.51|92.11|92.33|89.93|0
1657223100000|2022-07-07 19:45:00|92.79|90.39|93.38|90.98|93.75|91.35|92.27|89.87|0
1657223400000|2022-07-07 19:50:00|94.05|91.65|93.15|90.75|94.27|91.87|92.19|89.79|0
1657223700000|2022-07-07 19:55:00|92.86|90.46|93.6|91.2|94.19|91.79|92.64|90.24|0
1657224000000|2022-07-07 20:00:00|92.78|90.38|92.19|89.79|93|90.6|92.04|89.64|0
1657224300000|2022-07-07 20:05:00|92.12|89.72|92.19|89.79|92.56|90.16|92.08|89.68|0
1657224600000|2022-07-07 20:10:00|92.11|89.71|91.82|89.42|92.48|90.08|91.75|89.35|0
1657224900000|2022-07-07 20:15:00|92.02|89.22|91.65|88.85|92.02|89.22|91.43|88.63|0
1657225200000|2022-07-07 20:20:00|91.72|88.92|91.65|88.85|91.8|89|91.54|88.74|0
1657225500000|2022-07-07 20:25:00|91.72|88.92|92.84|90.04|92.84|90.04|91.72|88.92|0
1657225800000|2022-07-07 20:30:00|92.76|89.96|92.69|89.89|92.98|90.18|92.54|89.74|0
1657226100000|2022-07-07 20:35:00|92.62|89.82|92.69|89.89|92.91|90.11|92.58|89.78|0
1657226400000|2022-07-07 20:40:00|92.76|89.96|92.42|89.62|92.83|90.03|92.42|89.62|0
1657226700000|2022-07-07 20:45:00|92.34|89.54|92.91|90.11|93.53|90.73|92.34|89.54|0
1657227000000|2022-07-07 20:50:00|92.87|90.07|93.24|90.44|93.31|90.51|92.87|90.07|0
1657227300000|2022-07-07 20:55:00|93.31|90.51|93.27|90.47|93.38|90.58|93.16|90.36|0
1657227600000|2022-07-07 21:00:00|93.2|90.4|92.8|90|93.25|90.45|92.55|89.75|0
1657227900000|2022-07-07 21:05:00|92.74|89.94|92.71|89.91|92.8|90|92.7|89.9|0
1657228200000|2022-07-07 21:10:00|92.72|89.92|92.76|89.96|92.81|90.01|92.64|89.84|0
1657228500000|2022-07-07 21:15:00|92.78|89.98|92.81|90.01|92.84|90.04|92.72|89.92|0
1657228800000|2022-07-07 21:20:00|92.83|90.03|93.07|90.27|93.35|90.55|92.83|90.03|0
1657229100000|2022-07-07 21:25:00|93.08|90.28|93.17|90.37|93.31|90.51|93.05|90.25|0
1657229400000|2022-07-07 21:30:00|93.12|90.32|93.37|90.57|93.47|90.67|93.12|90.32|0
1657229700000|2022-07-07 21:35:00|93.38|90.58|93.41|90.61|93.47|90.67|93.37|90.57|0
1657230000000|2022-07-07 21:40:00|93.42|90.62|93.27|90.47|93.42|90.62|93.22|90.42|0
1657230300000|2022-07-07 21:45:00|93.34|90.54|93.31|90.51|93.45|90.65|93.31|90.51|0
1657230600000|2022-07-07 21:50:00|93.3|90.5|92.98|90.18|93.3|90.5|92.94|90.14|0
1657230900000|2022-07-07 21:55:00|93.01|90.21|92.64|89.84|93.12|90.32|92.64|89.84|0
1657231200000|2022-07-07 22:00:00|92.66|89.86|93.28|90.48|93.36|90.56|92.51|89.71|0
1657231500000|2022-07-07 22:05:00|93.24|90.44|93.43|90.63|93.61|90.81|93.17|90.37|0
1657231800000|2022-07-07 22:10:00|93.46|90.66|93.5|90.7|93.57|90.77|93.2|90.4|0
1657232100000|2022-07-07 22:15:00|93.43|90.63|93.28|90.48|93.57|90.77|93.2|90.4|0
1657232400000|2022-07-07 22:20:00|93.31|90.51|93.57|90.77|93.57|90.77|93.09|90.29|0
1657232700000|2022-07-07 22:25:00|93.49|90.69|93.35|90.55|93.49|90.69|93.35|90.55|0
1657233000000|2022-07-07 22:30:00|93.42|90.62|92.98|90.18|93.42|90.62|92.9|90.1|0
1657233300000|2022-07-07 22:35:00|92.9|90.1|92.53|89.73|93.05|90.25|92.53|89.73|0
1657233600000|2022-07-07 22:40:00|92.61|89.81|92.68|89.88|92.75|89.95|92.46|89.66|0
1657233900000|2022-07-07 22:45:00|92.6|89.8|92.75|89.95|93.04|90.24|92.46|89.66|0
1657234200000|2022-07-07 22:50:00|92.78|89.98|93.04|90.24|93.04|90.24|92.75|89.95|0
1657234500000|2022-07-07 22:55:00|92.97|90.17|93.33|90.53|93.48|90.68|92.89|90.09|0
1657234800000|2022-07-07 23:00:00|93.41|90.61|93.04|90.24|93.55|90.75|92.74|89.94|0
1657235100000|2022-07-07 23:05:00|93|90.2|92.23|89.43|93|90.2|92.01|89.21|0
1657235400000|2022-07-07 23:10:00|92.19|89.39|92.45|89.65|92.59|89.79|92.08|89.28|0
1657235700000|2022-07-07 23:15:00|92.52|89.72|92.37|89.57|92.89|90.09|92.37|89.57|0
1657236000000|2022-07-07 23:20:00|92.3|89.5|92.59|89.79|92.59|89.79|92.23|89.43|0
1657236300000|2022-07-07 23:25:00|92.66|89.86|92.7|89.9|92.74|89.94|92.52|89.72|0
1657236600000|2022-07-07 23:30:00|92.73|89.93|92.66|89.86|92.73|89.93|92.37|89.57|0
1657236900000|2022-07-07 23:35:00|92.73|89.93|92.8|90|93.03|90.23|92.73|89.93|0
1657237200000|2022-07-07 23:40:00|92.66|89.86|92.95|90.15|93.2|90.4|92.29|89.49|0
1657237500000|2022-07-07 23:45:00|92.73|89.93|92.87|90.07|92.98|90.18|92.36|89.56|0
1657237800000|2022-07-07 23:50:00|92.91|90.11|92.8|90|92.95|90.15|92.5|89.7|0
1657238100000|2022-07-07 23:55:00|92.87|90.07|92.43|89.63|92.87|90.07|92.43|89.63|0
1657238400000|2022-07-08 00:00:00|92.46|89.66|92.87|90.07|93.97|91.17|92.46|89.66|0
1657238700000|2022-07-08 00:05:00|92.79|89.99|91.84|89.04|92.79|89.99|91.62|88.82|0
1657239000000|2022-07-08 00:10:00|91.8|89|91.77|88.97|92.13|89.33|91.69|88.89|0
1657239300000|2022-07-08 00:15:00|91.84|89.04|92.49|89.69|92.49|89.69|91.62|88.82|0
1657239600000|2022-07-08 00:20:00|92.57|89.77|92.24|89.44|92.57|89.77|91.76|88.96|0
1657239900000|2022-07-08 00:25:00|92.2|89.4|92.31|89.51|92.42|89.62|91.98|89.18|0
1657240200000|2022-07-08 00:30:00|92.27|89.47|92.09|89.29|92.45|89.65|91.98|89.18|0
1657240500000|2022-07-08 00:35:00|92.05|89.25|92.78|89.98|92.85|90.05|92.05|89.25|0
1657240800000|2022-07-08 00:40:00|92.85|90.05|93.29|90.49|93.88|91.08|92.78|89.98|0
1657241100000|2022-07-08 00:45:00|93.22|90.42|93.29|90.49|93.4|90.6|93.07|90.27|0
1657241400000|2022-07-08 00:50:00|93.33|90.53|93.66|90.86|93.92|91.12|93.18|90.38|0
1657241700000|2022-07-08 00:55:00|93.69|90.89|93.91|91.11|94.21|91.41|93.54|90.74|0
1657242000000|2022-07-08 01:00:00|93.88|91.08|93.36|90.56|94.13|91.33|93.36|90.56|0
1657242300000|2022-07-08 01:05:00|93.21|90.41|93.32|90.52|93.51|90.71|93.14|90.34|0
1657242600000|2022-07-08 01:10:00|93.28|90.48|93.8|91|93.87|91.07|93.28|90.48|0
1657242900000|2022-07-08 01:15:00|93.87|91.07|93.98|91.18|94.69|91.89|93.72|90.92|0
1657243200000|2022-07-08 01:20:00|93.94|91.14|93.9|91.1|94.02|91.22|93.65|90.85|0
1657243500000|2022-07-08 01:25:00|93.87|91.07|94.24|91.44|94.39|91.59|93.79|90.99|0
1657243800000|2022-07-08 01:30:00|94.27|91.47|93.57|90.77|94.49|91.69|93.49|90.69|0
1657244100000|2022-07-08 01:35:00|93.6|90.8|93.49|90.69|93.6|90.8|93.13|90.33|0
1657244400000|2022-07-08 01:40:00|93.42|90.62|94.01|91.21|94.08|91.28|93.27|90.47|0
1657244700000|2022-07-08 01:45:00|94.08|91.28|93.34|90.54|94.08|91.28|93.12|90.32|0
1657245000000|2022-07-08 01:50:00|93.27|90.47|92.75|89.95|93.41|90.61|92.53|89.73|0
1657245300000|2022-07-08 01:55:00|92.68|89.88|92.9|90.1|92.97|90.17|92.46|89.66|0
1657245600000|2022-07-08 02:00:00|92.97|90.17|93.04|90.24|93.41|90.61|92.97|90.17|0
1657245900000|2022-07-08 02:05:00|92.97|90.17|92.6|89.8|93.04|90.24|92.52|89.72|0
1657246200000|2022-07-08 02:10:00|92.56|89.76|92.96|90.16|93.18|90.38|92.56|89.76|0
1657246500000|2022-07-08 02:15:00|93.04|90.24|93.11|90.31|93.26|90.46|92.85|90.05|0
1657246800000|2022-07-08 02:20:00|93.18|90.38|93.25|90.45|93.4|90.6|93.11|90.31|0
1657247100000|2022-07-08 02:25:00|93.33|90.53|93.62|90.82|93.69|90.89|92.96|90.16|0
1657247400000|2022-07-08 02:30:00|93.77|90.97|92.73|89.93|94.17|91.37|92.59|89.79|0
1657247700000|2022-07-08 02:35:00|92.66|89.86|93.25|90.45|93.32|90.52|92.51|89.71|0
1657248000000|2022-07-08 02:40:00|93.21|90.41|92.66|89.86|93.39|90.59|92.66|89.86|0
1657248300000|2022-07-08 02:45:00|92.58|89.78|91.56|88.76|92.58|89.78|91.2|88.4|0
1657248600000|2022-07-08 02:50:00|91.45|88.65|91.92|89.12|92.1|89.3|91.34|88.54|0
1657248900000|2022-07-08 02:55:00|91.88|89.08|90.33|87.53|91.96|89.16|89.9|87.1|0
1657249200000|2022-07-08 03:00:00|90.4|87.6|90.65|87.85|91.05|88.25|89.82|87.02|0
1657249500000|2022-07-08 03:05:00|90.61|87.81|90.93|88.13|91.12|88.32|90.32|87.52|0
1657249800000|2022-07-08 03:10:00|90.97|88.17|91.19|88.39|91.55|88.75|90.68|87.88|0
1657250100000|2022-07-08 03:15:00|91.26|88.46|91.11|88.31|91.48|88.68|90.9|88.1|0
1657250400000|2022-07-08 03:20:00|91.08|88.28|91.51|88.71|91.51|88.71|90.82|88.02|0
1657250700000|2022-07-08 03:25:00|91.55|88.75|91|88.2|91.76|88.96|90.75|87.95|0
1657251000000|2022-07-08 03:30:00|91.25|88.45|91.32|88.52|92.2|89.4|91.14|88.34|0
1657251300000|2022-07-08 03:35:00|91.47|88.67|91.18|88.38|91.69|88.89|91.18|88.38|0
1657251600000|2022-07-08 03:40:00|91.25|88.45|90.45|87.65|91.32|88.52|90.31|87.51|0
1657251900000|2022-07-08 03:45:00|90.53|87.73|90.81|88.01|90.99|88.19|89.84|87.04|0
1657252200000|2022-07-08 03:50:00|90.74|87.94|90.59|87.79|90.81|88.01|90.2|87.4|0
1657252500000|2022-07-08 03:55:00|90.52|87.72|89.94|87.14|90.52|87.72|89.8|87|0
1657252800000|2022-07-08 04:00:00|89.98|87.18|90.77|87.97|90.81|88.01|89.87|87.07|0
1657253100000|2022-07-08 04:05:00|90.81|88.01|90.73|87.93|90.95|88.15|90.08|87.28|0
1657253400000|2022-07-08 04:10:00|90.8|88|90.3|87.5|90.88|88.08|90.15|87.35|0
1657253700000|2022-07-08 04:15:00|90.23|87.43|90.15|87.35|90.58|87.78|90.15|87.35|0
1657254000000|2022-07-08 04:20:00|90.22|87.42|90.44|87.64|90.44|87.64|90.19|87.39|0
1657254300000|2022-07-08 04:25:00|90.37|87.57|90.36|87.56|90.51|87.71|90.11|87.31|0
1657254600000|2022-07-08 04:30:00|90.58|87.78|90.54|87.74|91.09|88.29|90.43|87.63|0
1657254900000|2022-07-08 04:35:00|90.58|87.78|90.58|87.78|90.79|87.99|90.29|87.49|0
1657255200000|2022-07-08 04:40:00|90.5|87.7|90.5|87.7|90.72|87.92|90.29|87.49|0
1657255500000|2022-07-08 04:45:00|90.43|87.63|90.5|87.7|90.5|87.7|90.21|87.41|0
1657255800000|2022-07-08 04:50:00|90.46|87.66|90.64|87.84|90.64|87.84|90.35|87.55|0
1657256100000|2022-07-08 04:55:00|90.71|87.91|91.25|88.45|91.44|88.64|90.71|87.91|0
1657256400000|2022-07-08 05:00:00|91.29|88.49|90.71|87.91|91.51|88.71|90.71|87.91|0
1657256700000|2022-07-08 05:05:00|90.78|87.98|90.85|88.05|91.03|88.23|90.49|87.69|0
1657257000000|2022-07-08 05:10:00|90.78|87.98|90.56|87.76|91.14|88.34|90.49|87.69|0
1657257300000|2022-07-08 05:15:00|90.6|87.8|90.74|87.94|91.14|88.34|90.49|87.69|0
1657257600000|2022-07-08 05:20:00|90.7|87.9|90.05|87.25|90.7|87.9|90.05|87.25|0
1657257900000|2022-07-08 05:25:00|90.13|87.33|90.41|87.61|90.85|88.05|90.13|87.33|0
1657258200000|2022-07-08 05:30:00|90.34|87.54|90.63|87.83|90.7|87.9|90.12|87.32|0
1657258500000|2022-07-08 05:35:00|90.7|87.9|90.34|87.54|90.99|88.19|90.34|87.54|0
1657258800000|2022-07-08 05:40:00|90.26|87.46|89.54|86.74|90.41|87.61|89.4|86.6|0
1657259100000|2022-07-08 05:45:00|89.47|86.67|90.04|87.24|90.04|87.24|89.33|86.53|0
1657259400000|2022-07-08 05:50:00|89.97|87.17|89.04|86.24|90.04|87.24|89.04|86.24|0
1657259700000|2022-07-08 05:55:00|89.11|86.31|89.18|86.38|89.4|86.6|88.68|85.88|0
1657260000000|2022-07-08 06:00:00|89.32|86.52|89.61|86.81|90.04|87.24|89.32|86.52|0
1657260300000|2022-07-08 06:05:00|89.54|86.74|90.07|87.27|90.36|87.56|89.46|86.66|0
1657260600000|2022-07-08 06:10:00|90.11|87.31|90.14|87.34|90.68|87.88|90.07|87.27|0
1657260900000|2022-07-08 06:15:00|90.11|87.31|89.82|87.02|90.39|87.59|89.57|86.77|0
1657261200000|2022-07-08 06:20:00|89.89|87.09|89.31|86.51|89.92|87.12|89.31|86.51|0
1657261500000|2022-07-08 06:25:00|89.39|86.59|88.76|85.96|89.39|86.59|87.99|85.19|0
1657261800000|2022-07-08 06:30:00|88.73|85.93|88.48|85.68|88.8|86|88.44|85.64|0
1657262100000|2022-07-08 06:35:00|88.44|85.64|89.01|86.21|89.08|86.28|88.3|85.5|0
1657262400000|2022-07-08 06:40:00|88.94|86.14|89.08|86.28|89.15|86.35|88.87|86.07|0
1657262700000|2022-07-08 06:45:00|89.11|86.31|89.58|86.78|89.76|86.96|89.08|86.28|0
1657263000000|2022-07-08 06:50:00|89.51|86.71|89.94|87.14|90.01|87.21|89.51|86.71|0
1657263300000|2022-07-08 06:55:00|90.01|87.21|90.65|87.29|90.72|87.36|89.94|86.71|0
1657263600000|2022-07-08 07:00:00|90.57|87.21|90.14|86.78|90.79|87.43|89.85|86.49|0
1657263900000|2022-07-08 07:05:00|90.04|87.16|89.51|87.11|90.12|87.26|89.01|86.61|0
1657264200000|2022-07-08 07:10:00|89.55|87.15|89.44|87.04|90.16|87.76|89.23|86.83|0
1657264500000|2022-07-08 07:15:00|89.58|87.18|90.19|87.79|90.41|88.01|89.51|87.11|0
1657264800000|2022-07-08 07:20:00|90.16|87.76|90.66|88.26|90.81|88.41|90.01|87.61|0
1657265100000|2022-07-08 07:25:00|90.63|88.23|90.23|87.83|90.88|88.48|90.16|87.76|0
1657265400000|2022-07-08 07:30:00|90.19|87.79|91.31|88.91|91.46|89.06|90.19|87.79|0
1657265700000|2022-07-08 07:35:00|91.39|88.99|91.68|89.28|92.22|89.82|91.31|88.91|0
1657266000000|2022-07-08 07:40:00|91.71|89.31|90.95|88.55|91.97|89.57|90.87|88.47|0
1657266300000|2022-07-08 07:45:00|90.98|88.58|90.73|88.33|91.02|88.62|90.44|88.04|0
1657266600000|2022-07-08 07:50:00|90.69|88.29|90.15|87.75|90.76|88.36|89.86|87.46|0
1657266900000|2022-07-08 07:55:00|90.22|87.82|90.21|87.81|90.88|88.48|89.7|87.3|0
1657267200000|2022-07-08 08:00:00|90.28|87.88|90.28|87.88|90.35|87.95|89.99|87.59|0
1657267500000|2022-07-08 08:05:00|90.24|87.84|91.22|88.82|91.36|88.96|90.06|87.66|0
1657267800000|2022-07-08 08:10:00|91.29|88.89|90.89|88.49|91.58|89.18|90.71|88.31|0
1657268100000|2022-07-08 08:15:00|91.03|88.63|90.56|88.16|91.07|88.67|90.31|87.91|0
1657268400000|2022-07-08 08:20:00|90.27|87.87|89.83|87.43|90.38|87.98|89.48|87.08|0
1657268700000|2022-07-08 08:25:00|89.76|87.36|89.33|86.93|89.98|87.58|89.33|86.93|0
1657269000000|2022-07-08 08:30:00|89.26|86.86|88.75|86.35|89.29|86.89|88.65|86.25|0
1657269300000|2022-07-08 08:35:00|88.68|86.28|88.29|85.89|88.83|86.43|88.18|85.78|0
1657269600000|2022-07-08 08:40:00|88.25|85.85|88.82|86.42|88.82|86.42|88.18|85.78|0
1657269900000|2022-07-08 08:45:00|88.68|86.28|88.68|86.28|89.04|86.64|88.32|85.92|0
1657270200000|2022-07-08 08:50:00|88.64|86.24|89.39|86.99|89.46|87.06|88.46|86.06|0
1657270500000|2022-07-08 08:55:00|89.46|87.06|88.67|86.27|89.46|87.06|88.6|86.2|0
1657270800000|2022-07-08 09:00:00|88.71|86.31|88.4|86|88.82|86.42|87.31|84.91|0
1657271100000|2022-07-08 09:05:00|88.33|85.93|88.25|85.85|88.47|86.07|88.18|85.78|0
1657271400000|2022-07-08 09:10:00|88.18|85.78|88.04|85.64|88.61|86.21|87.97|85.57|0
1657271700000|2022-07-08 09:15:00|87.97|85.57|87.82|85.42|88.75|86.35|87.82|85.42|0
1657272000000|2022-07-08 09:20:00|87.75|85.35|88.39|85.99|88.46|86.06|87.54|85.14|0
1657272300000|2022-07-08 09:25:00|88.32|85.92|88.82|86.42|88.96|86.56|88.03|85.63|0
1657272600000|2022-07-08 09:30:00|88.85|86.45|89.67|87.27|89.75|87.35|88.71|86.31|0
1657272900000|2022-07-08 09:35:00|89.71|87.31|90.32|87.92|90.32|87.92|89.53|87.13|0
1657273200000|2022-07-08 09:40:00|90.47|88.07|90.83|88.43|91.08|88.68|90.25|87.85|0
1657273500000|2022-07-08 09:45:00|90.9|88.5|90.35|87.95|90.97|88.57|90.32|87.92|0
1657273800000|2022-07-08 09:50:00|90.17|87.77|90.32|87.92|90.68|88.28|90.1|87.7|0
1657274100000|2022-07-08 09:55:00|90.28|87.88|90.78|88.38|91.18|88.78|90.28|87.88|0
1657274400000|2022-07-08 10:00:00|90.68|88.28|91.04|88.64|91.33|88.93|90.67|88.27|0
1657274700000|2022-07-08 10:05:00|91.11|88.71|92.13|89.73|92.13|89.73|91.04|88.64|0
1657275000000|2022-07-08 10:10:00|92.09|89.69|92.24|89.84|93.22|90.82|91.36|88.96|0
1657275300000|2022-07-08 10:15:00|92.31|89.91|93.34|90.94|93.34|90.94|92.17|89.77|0
1657275600000|2022-07-08 10:20:00|93.42|91.02|93.64|91.24|93.75|91.35|92.9|90.5|0
1657275900000|2022-07-08 10:25:00|93.75|91.35|94.49|92.09|95.09|92.69|93.42|91.02|0
1657276200000|2022-07-08 10:30:00|94.41|92.01|94.45|92.05|95.01|92.61|94.04|91.64|0
1657276500000|2022-07-08 10:35:00|94.34|91.94|93.89|91.49|94.6|92.2|93.44|91.04|0
1657276800000|2022-07-08 10:40:00|93.96|91.56|93.74|91.34|93.96|91.56|93.52|91.12|0
1657277100000|2022-07-08 10:45:00|93.81|91.41|93|90.6|93.81|91.41|92.92|90.52|0
1657277400000|2022-07-08 10:50:00|93.07|90.67|91.67|89.27|93.18|90.78|91.6|89.2|0
1657277700000|2022-07-08 10:55:00|91.53|89.13|90.94|88.54|91.53|89.13|90.44|88.04|0
1657278000000|2022-07-08 11:00:00|91.01|88.61|91.52|89.12|91.74|89.34|91.01|88.61|0
1657278300000|2022-07-08 11:05:00|91.56|89.16|90.83|88.43|91.6|89.2|90.72|88.32|0
1657278600000|2022-07-08 11:10:00|90.87|88.47|91.45|89.05|91.81|89.41|90.79|88.39|0
1657278900000|2022-07-08 11:15:00|91.3|88.9|92.25|89.85|92.25|89.85|91.3|88.9|0
1657279200000|2022-07-08 11:20:00|92.21|89.81|92.91|90.51|92.98|90.58|91.92|89.52|0
1657279500000|2022-07-08 11:25:00|92.98|90.58|92.39|89.99|93.06|90.66|91.95|89.55|0
1657279800000|2022-07-08 11:30:00|92.46|90.06|92.61|90.21|92.98|90.58|92.35|89.95|0
1657280100000|2022-07-08 11:35:00|92.54|90.14|92.31|89.91|92.61|90.21|91.8|89.4|0
1657280400000|2022-07-08 11:40:00|92.2|89.8|91.76|89.36|92.39|89.99|91.29|88.89|0
1657280700000|2022-07-08 11:45:00|91.8|89.4|92.82|90.42|92.82|90.42|91.8|89.4|0
1657281000000|2022-07-08 11:50:00|92.75|90.35|92.75|90.35|93.05|90.65|92.31|89.91|0
1657281300000|2022-07-08 11:55:00|92.71|90.31|92.31|89.91|92.71|90.31|91.72|89.32|0
1657281600000|2022-07-08 12:00:00|92.23|89.83|93.04|90.64|93.04|90.64|92.09|89.69|0
1657281900000|2022-07-08 12:05:00|92.97|90.57|92.52|90.12|92.97|90.57|92.23|89.83|0
1657282200000|2022-07-08 12:10:00|92.45|90.05|93.11|90.71|93.18|90.78|92.38|89.98|0
1657282500000|2022-07-08 12:15:00|93.04|90.64|92.96|90.56|93.55|91.15|92.89|90.49|0
1657282800000|2022-07-08 12:20:00|93.03|90.63|93.03|90.63|93.7|91.3|92.88|90.48|0
1657283100000|2022-07-08 12:25:00|92.99|90.59|92.99|90.59|93.44|91.04|92.59|90.19|0
1657283400000|2022-07-08 12:30:00|92.96|90.56|88.67|86.27|92.96|90.56|85.79|83.39|0
1657283700000|2022-07-08 12:35:00|89.17|86.77|89.17|86.77|90.4|88|87.92|85.52|0
1657284000000|2022-07-08 12:40:00|89.24|86.84|86.27|83.87|89.24|86.84|86.2|83.8|0
1657284300000|2022-07-08 12:45:00|86.41|84.01|83.84|81.44|86.97|84.57|82.91|80.51|0
1657284600000|2022-07-08 12:50:00|83.77|81.37|85.5|83.1|85.99|83.59|83.77|81.37|0
1657284900000|2022-07-08 12:55:00|85.43|83.03|87.25|84.85|87.39|84.99|85.43|83.03|0
1657285200000|2022-07-08 13:00:00|87.21|84.81|88.42|86.02|88.6|86.2|87.21|84.81|0
1657285500000|2022-07-08 13:05:00|88.24|85.84|87.74|85.34|88.6|86.2|86.96|84.56|0
1657285800000|2022-07-08 13:10:00|87.84|85.44|89.29|86.89|89.36|86.96|86.75|84.35|0
1657286100000|2022-07-08 13:15:00|89.36|86.96|89.72|87.32|89.79|87.39|88.58|86.18|0
1657286400000|2022-07-08 13:20:00|89.79|87.39|89.36|86.96|89.79|87.39|88.79|86.39|0
1657286700000|2022-07-08 13:25:00|89.43|87.03|89.72|87.32|89.86|87.46|88.64|86.24|0
1657287000000|2022-07-08 13:30:00|89.61|87.21|90.15|87.75|90.87|88.47|88.43|86.03|0
1657287300000|2022-07-08 13:35:00|89.68|87.28|91.74|89.34|92.18|89.78|89.03|86.63|0
1657287600000|2022-07-08 13:40:00|91.52|89.12|89.21|86.81|93.79|91.39|89.21|86.81|0
1657287900000|2022-07-08 13:45:00|89.31|86.91|85.94|83.54|90.07|87.67|85.72|83.32|0
1657288200000|2022-07-08 13:50:00|85.79|83.39|84.12|81.72|85.93|83.53|83.43|81.03|0
1657288500000|2022-07-08 13:55:00|83.78|81.38|82.65|80.25|85.44|83.04|82.31|79.91|0
1657288800000|2022-07-08 14:00:00|82.31|79.91|84.76|82.36|84.76|82.36|81.87|79.47|0
1657289100000|2022-07-08 14:05:00|84.83|82.43|84.13|81.73|84.83|82.43|82.96|80.56|0
1657289400000|2022-07-08 14:10:00|83.79|81.39|86.09|83.69|86.37|83.97|83.58|81.18|0
1657289700000|2022-07-08 14:15:00|86.23|83.83|86.3|83.9|86.79|84.39|85.81|83.41|0
1657290000000|2022-07-08 14:20:00|86.26|83.86|88.29|85.89|88.29|85.89|85.59|83.19|0
1657290300000|2022-07-08 14:25:00|88.36|85.96|91.49|89.09|92.3|89.9|88.36|85.96|0
1657290600000|2022-07-08 14:30:00|91.78|89.38|92|89.6|92.52|90.12|91.41|89.01|0
1657290900000|2022-07-08 14:35:00|92.07|89.67|92.74|90.34|93.71|91.31|91.78|89.38|0
1657291200000|2022-07-08 14:40:00|92.81|90.41|91.9|89.5|96.32|93.92|91.61|89.21|0
1657291500000|2022-07-08 14:45:00|91.83|89.43|91.53|89.13|92.12|89.72|91.46|89.06|0
1657291800000|2022-07-08 14:50:00|91.46|89.06|89.58|87.18|91.6|89.2|89.18|86.78|0
1657292100000|2022-07-08 14:55:00|89.62|87.22|91.45|89.05|91.93|89.53|89.62|87.22|0
1657292400000|2022-07-08 15:00:00|91.67|89.27|91.6|89.2|92.27|89.87|90.94|88.54|0
1657292700000|2022-07-08 15:05:00|91.67|89.27|93.68|91.28|93.76|91.36|91.01|88.61|0
1657293000000|2022-07-08 15:10:00|93.61|91.21|92.22|89.82|93.91|91.51|92.11|89.71|0
1657293300000|2022-07-08 15:15:00|92.26|89.86|91.74|89.34|92.71|90.31|91.37|88.97|0
1657293600000|2022-07-08 15:20:00|91.81|89.41|92.85|90.45|93.23|90.83|91.81|89.41|0
1657293900000|2022-07-08 15:25:00|93|90.6|93.98|91.58|94.88|92.48|92.96|90.56|0
1657294200000|2022-07-08 15:30:00|94.05|91.65|94.5|92.1|94.73|92.33|93.3|90.9|0
1657294500000|2022-07-08 15:35:00|94.58|92.18|93.15|90.75|94.58|92.18|92.48|90.08|0
1657294800000|2022-07-08 15:40:00|93.22|90.82|92.4|90|93.3|90.9|92.1|89.7|0
1657295100000|2022-07-08 15:45:00|92.62|90.22|90.77|88.37|92.62|90.22|90.22|87.82|0
1657295400000|2022-07-08 15:50:00|90.7|88.3|91.73|89.33|91.95|89.55|90.55|88.15|0
1657295700000|2022-07-08 15:55:00|91.65|89.25|94.58|92.18|94.58|92.18|91.43|89.03|0
1657296000000|2022-07-08 16:00:00|94.65|92.25|93.75|91.35|94.65|92.25|93.6|91.2|0
1657296300000|2022-07-08 16:05:00|93.68|91.28|91.6|89.2|93.75|91.35|91.31|88.91|0
1657296600000|2022-07-08 16:10:00|91.53|89.13|90.91|88.51|92.04|89.64|90.7|88.3|0
1657296900000|2022-07-08 16:15:00|90.69|88.29|91.87|89.47|91.87|89.47|90.55|88.15|0
1657297200000|2022-07-08 16:20:00|91.79|89.39|89.96|87.56|92.24|89.84|89.82|87.42|0
1657297500000|2022-07-08 16:25:00|90.18|87.78|88.37|85.97|90.36|87.96|88.23|85.83|0
1657297800000|2022-07-08 16:30:00|88.23|85.83|87.94|85.54|88.8|86.4|87.3|84.9|0
1657298100000|2022-07-08 16:35:00|87.87|85.47|86.51|84.11|88.65|86.25|86.44|84.04|0
1657298400000|2022-07-08 16:40:00|86.37|83.97|87.08|84.68|87.15|84.75|85.66|83.26|0
1657298700000|2022-07-08 16:45:00|87.01|84.61|87.5|85.1|87.65|85.25|85.66|83.26|0
1657299000000|2022-07-08 16:50:00|87.43|85.03|86.37|83.97|87.57|85.17|85.59|83.19|0
1657299300000|2022-07-08 16:55:00|86.29|83.89|85.83|83.43|87.14|84.74|85.59|83.19|0
1657299600000|2022-07-08 17:00:00|85.66|83.26|85.1|82.7|86.43|84.03|84.54|82.14|0
1657299900000|2022-07-08 17:05:00|85.03|82.63|87.49|85.09|87.56|85.16|84.96|82.56|0
1657300200000|2022-07-08 17:10:00|87.56|85.16|87.92|85.52|88.35|85.95|87.42|85.02|0
1657300500000|2022-07-08 17:15:00|87.85|85.45|87.35|84.95|87.92|85.52|86.71|84.31|0
1657300800000|2022-07-08 17:20:00|87.2|84.8|87.13|84.73|87.49|85.09|86.85|84.45|0
1657301100000|2022-07-08 17:25:00|87.2|84.8|89.32|86.92|90.13|87.73|87.2|84.8|0
1657301400000|2022-07-08 17:30:00|89.39|86.99|89.03|86.63|89.39|86.99|88.6|86.2|0
1657301700000|2022-07-08 17:35:00|89.1|86.7|89.31|86.91|89.53|87.13|88.23|85.83|0
1657302000000|2022-07-08 17:40:00|89.39|86.99|89.6|87.2|90.11|87.71|89.24|86.84|0
1657302300000|2022-07-08 17:45:00|89.46|87.06|89.94|87.54|90.09|87.69|88.57|86.17|0
1657302600000|2022-07-08 17:50:00|90.02|87.62|90.31|87.91|90.6|88.2|89.65|87.25|0
1657302900000|2022-07-08 17:55:00|90.23|87.83|89.19|86.79|90.31|87.91|88.01|85.61|0
1657303200000|2022-07-08 18:00:00|89.12|86.72|89.26|86.86|89.55|87.15|88.04|85.64|0
1657303500000|2022-07-08 18:05:00|89.33|86.93|90.79|88.39|91.01|88.61|89.33|86.93|0
1657303800000|2022-07-08 18:10:00|90.72|88.32|90.57|88.17|90.79|88.39|90.06|87.66|0
1657304100000|2022-07-08 18:15:00|90.64|88.24|91.01|88.61|91.01|88.61|90.13|87.73|0
1657304400000|2022-07-08 18:20:00|91.08|88.68|91.71|89.31|92.24|89.84|90.86|88.46|0
1657304700000|2022-07-08 18:25:00|91.56|89.16|92.15|89.75|92.37|89.97|91.19|88.79|0
1657305000000|2022-07-08 18:30:00|92.3|89.9|93.04|90.64|93.04|90.64|92|89.6|0
1657305300000|2022-07-08 18:35:00|93.12|90.72|93.19|90.79|93.64|91.24|92.52|90.12|0
1657305600000|2022-07-08 18:40:00|93.26|90.86|94.62|92.22|94.62|92.22|92.89|90.49|0
1657305900000|2022-07-08 18:45:00|94.54|92.14|93.34|90.94|94.69|92.29|93.34|90.94|0
1657306200000|2022-07-08 18:50:00|93.49|91.09|92.29|89.89|93.94|91.54|92.22|89.82|0
1657306500000|2022-07-08 18:55:00|92.22|89.82|94.08|91.68|94.08|91.68|92|89.6|0
1657306800000|2022-07-08 19:00:00|93.93|91.53|94.61|92.21|94.99|92.59|93.18|90.78|0
1657307100000|2022-07-08 19:05:00|94.68|92.28|92.66|90.26|94.68|92.28|92.47|90.07|0
1657307400000|2022-07-08 19:10:00|92.73|90.33|94|91.6|94.45|92.05|92.44|90.04|0
1657307700000|2022-07-08 19:15:00|94.15|91.75|93.33|90.93|94.15|91.75|92.88|90.48|0
1657308000000|2022-07-08 19:20:00|93.4|91|92.65|90.25|93.85|91.45|92.58|90.18|0
1657308300000|2022-07-08 19:25:00|92.58|90.18|92.58|90.18|92.95|90.55|92.13|89.73|0
1657308600000|2022-07-08 19:30:00|92.65|90.25|91.39|88.99|92.95|90.55|90.81|88.41|0
1657308900000|2022-07-08 19:35:00|91.47|89.07|91.32|88.92|92.35|89.95|90.66|88.26|0
1657309200000|2022-07-08 19:40:00|91.39|88.99|92.77|90.37|92.99|90.59|90.76|88.36|0
1657309500000|2022-07-08 19:45:00|92.54|90.14|91.58|89.18|92.77|90.37|91.21|88.81|0
1657309800000|2022-07-08 19:50:00|90.63|88.23|91.65|89.25|92.02|89.62|90.48|88.08|0
1657310100000|2022-07-08 19:55:00|91.58|89.18|89.97|87.57|92.32|89.92|89.53|87.13|0
1657310400000|2022-07-08 20:00:00|90.19|87.79|90.84|88.44|91.14|88.74|89.82|87.42|0
1657310700000|2022-07-08 20:05:00|90.92|88.52|90.91|88.51|91.21|88.81|90.69|88.29|0
1657311000000|2022-07-08 20:10:00|90.99|88.59|91.28|88.88|91.35|88.95|90.84|88.44|0
1657498500000|2022-07-11 00:15:00|86.38|83.58|85.92|83.12|86.38|83.58|85.81|83.01|0
1657498800000|2022-07-11 00:20:00|85.95|83.15|86.66|83.86|86.95|84.15|85.95|83.15|0
1657499100000|2022-07-11 00:25:00|86.59|83.79|87.09|84.29|87.52|84.72|86.59|83.79|0
1657499400000|2022-07-11 00:30:00|87.16|84.36|86.59|83.79|87.73|84.93|86.59|83.79|0
1657499700000|2022-07-11 00:35:00|86.66|83.86|86.66|83.86|86.87|84.07|86.37|83.57|0
1657500000000|2022-07-11 00:40:00|86.73|83.93|86.44|83.64|86.94|84.14|86.37|83.57|0
1657500300000|2022-07-11 00:45:00|86.37|83.57|86.44|83.64|86.79|83.99|86.37|83.57|0
1657500600000|2022-07-11 00:50:00|86.37|83.57|86.93|84.13|87.01|84.21|86.37|83.57|0
1657500900000|2022-07-11 00:55:00|86.9|84.1|86.97|84.17|87.5|84.7|86.9|84.1|0
1657501200000|2022-07-11 01:00:00|86.93|84.13|85.94|83.14|87|84.2|85.94|83.14|0
1657501500000|2022-07-11 01:05:00|85.8|83|85.3|82.5|85.8|83|84.74|81.94|0
1657501800000|2022-07-11 01:10:00|85.41|82.61|85.79|82.99|85.79|82.99|85.02|82.22|0
1657502100000|2022-07-11 01:15:00|85.86|83.06|84.98|82.18|85.86|83.06|84.6|81.8|0
1657502400000|2022-07-11 01:20:00|84.95|82.15|84.11|81.31|85.02|82.22|84.11|81.31|0
1657502700000|2022-07-11 01:25:00|84.18|81.38|83.83|81.03|84.46|81.66|83.83|81.03|0
1657503000000|2022-07-11 01:30:00|83.9|81.1|84.28|81.48|84.66|81.86|83.83|81.03|0
1657503300000|2022-07-11 01:35:00|84.31|81.51|83.82|81.02|84.31|81.51|83.27|80.47|0
1657503600000|2022-07-11 01:40:00|83.76|80.96|84.1|81.3|84.41|81.61|83.69|80.89|0
1657503900000|2022-07-11 01:45:00|84.03|81.23|83.89|81.09|84.31|81.51|83.58|80.78|0
1657504200000|2022-07-11 01:50:00|83.82|81.02|82.65|79.85|83.82|81.02|82.3|79.5|0
1657504500000|2022-07-11 01:55:00|82.58|79.78|82.3|79.5|82.92|80.12|82.16|79.36|0
1657504800000|2022-07-11 02:00:00|82.23|79.43|81.82|79.02|82.54|79.74|81.72|78.92|0
1657505100000|2022-07-11 02:05:00|81.75|78.95|81.89|79.09|82.23|79.43|81.62|78.82|0
1657505400000|2022-07-11 02:10:00|81.82|79.02|81.68|78.88|82.12|79.32|81.61|78.81|0
1657505700000|2022-07-11 02:15:00|81.71|78.91|81.61|78.81|81.75|78.95|81.61|78.81|0
1657506000000|2022-07-11 02:20:00|81.68|78.88|82.02|79.22|82.22|79.42|81.61|78.81|0
1657506300000|2022-07-11 02:25:00|81.95|79.15|82.29|79.49|82.29|79.49|81.88|79.08|0
1657506600000|2022-07-11 02:30:00|82.36|79.56|82.53|79.73|82.63|79.83|81.95|79.15|0
1657506900000|2022-07-11 02:35:00|82.49|79.69|82.42|79.62|82.7|79.9|82.01|79.21|0
1657507200000|2022-07-11 02:40:00|82.46|79.66|82.76|79.96|82.83|80.03|82.35|79.55|0
1657507500000|2022-07-11 02:45:00|82.7|79.9|82.28|79.48|82.76|79.96|82.11|79.31|0
1657507800000|2022-07-11 02:50:00|82.32|79.52|81.67|78.87|82.32|79.52|81.67|78.87|0
1657508100000|2022-07-11 02:55:00|81.6|78.8|81.73|78.93|82.07|79.27|81.6|78.8|0
1657508400000|2022-07-11 03:00:00|81.66|78.86|81.66|78.86|81.87|79.07|81.59|78.79|0
1657508700000|2022-07-11 03:05:00|81.59|78.79|82|79.2|82.07|79.27|81.59|78.79|0
1657509000000|2022-07-11 03:10:00|81.93|79.13|81.05|78.25|82.21|79.41|80.88|78.08|0
1657509300000|2022-07-11 03:15:00|81.08|78.28|81.38|78.58|81.42|78.62|80.64|77.84|0
1657509600000|2022-07-11 03:20:00|81.45|78.65|81.59|78.79|81.66|78.86|80.98|78.18|0
1657509900000|2022-07-11 03:25:00|81.62|78.82|81.79|78.99|81.93|79.13|81.41|78.61|0
1657510200000|2022-07-11 03:30:00|81.86|79.06|81.99|79.19|81.99|79.19|81.58|78.78|0
1657510500000|2022-07-11 03:35:00|81.92|79.12|82.4|79.6|82.4|79.6|81.86|79.06|0
1657510800000|2022-07-11 03:40:00|82.26|79.46|81.85|79.05|82.33|79.53|81.78|78.98|0
1657511100000|2022-07-11 03:45:00|81.92|79.12|82.12|79.32|82.19|79.39|81.71|78.91|0
1657511400000|2022-07-11 03:50:00|82.05|79.25|81.98|79.18|82.12|79.32|81.85|79.05|0
1657511700000|2022-07-11 03:55:00|81.92|79.12|82.19|79.39|82.26|79.46|81.85|79.05|0
1657512000000|2022-07-11 04:00:00|82.26|79.46|82.39|79.59|82.6|79.8|82.19|79.39|0
1657512300000|2022-07-11 04:05:00|82.32|79.52|82.25|79.45|82.32|79.52|82.19|79.39|0
1657512600000|2022-07-11 04:10:00|82.29|79.49|83.52|80.72|83.59|80.79|82.25|79.45|0
1657512900000|2022-07-11 04:15:00|83.59|80.79|83.38|80.58|83.59|80.79|83.31|80.51|0
1657513200000|2022-07-11 04:20:00|83.41|80.61|83.03|80.23|83.48|80.68|82.83|80.03|0
1657513500000|2022-07-11 04:25:00|83|80.2|83.03|80.23|83.17|80.37|82.83|80.03|0
1657513800000|2022-07-11 04:30:00|83|80.2|83.44|80.64|83.82|81.02|82.76|79.96|0
1657514100000|2022-07-11 04:35:00|83.48|80.68|83.3|80.5|83.58|80.78|83.17|80.37|0
1657514400000|2022-07-11 04:40:00|83.37|80.57|82.75|79.95|83.37|80.57|82.72|79.92|0
1657514700000|2022-07-11 04:45:00|82.82|80.02|82.82|80.02|83.13|80.33|82.82|80.02|0
1657515000000|2022-07-11 04:50:00|82.75|79.95|82.82|80.02|82.95|80.15|82.47|79.67|0
1657515300000|2022-07-11 04:55:00|82.75|79.95|82.68|79.88|82.88|80.08|82.54|79.74|0
1657515600000|2022-07-11 05:00:00|82.61|79.81|82.54|79.74|82.68|79.88|82.27|79.47|0
1657515900000|2022-07-11 05:05:00|82.47|79.67|82.4|79.6|82.88|80.08|82.33|79.53|0
1657516200000|2022-07-11 05:10:00|82.36|79.56|82.47|79.67|82.53|79.73|82.19|79.39|0
1657516500000|2022-07-11 05:15:00|82.53|79.73|82.94|80.14|83.08|80.28|82.53|79.73|0
1657516800000|2022-07-11 05:20:00|83.01|80.21|83.29|80.49|83.35|80.55|82.87|80.07|0
1657517100000|2022-07-11 05:25:00|83.35|80.55|83.01|80.21|83.35|80.55|82.67|79.87|0
1657517400000|2022-07-11 05:30:00|82.94|80.14|82.63|79.83|83.01|80.21|82.39|79.59|0
1657517700000|2022-07-11 05:35:00|82.66|79.86|82.94|80.14|83|80.2|82.53|79.73|0
1657518000000|2022-07-11 05:40:00|82.87|80.07|83.14|80.34|83.28|80.48|82.66|79.86|0
1657518300000|2022-07-11 05:45:00|83.21|80.41|82.73|79.93|83.28|80.48|82.66|79.86|0
1657518600000|2022-07-11 05:50:00|82.66|79.86|81.97|79.17|82.73|79.93|81.77|78.97|0
1657518900000|2022-07-11 05:55:00|81.9|79.1|81.97|79.17|82.35|79.55|81.63|78.83|0
1657519200000|2022-07-11 06:00:00|81.9|79.1|82.65|79.85|82.86|80.06|81.63|78.83|0
1657519500000|2022-07-11 06:05:00|82.72|79.92|79.88|77.08|82.72|79.92|79.24|76.44|0
1657519800000|2022-07-11 06:10:00|79.91|77.11|79.74|76.94|81.43|78.63|77.92|75.12|0
1657520100000|2022-07-11 06:15:00|79.68|76.88|80.58|77.78|80.61|77.81|79.61|76.81|0
1657520400000|2022-07-11 06:20:00|80.61|77.81|80.71|77.91|80.95|78.15|80.41|77.61|0
1657520700000|2022-07-11 06:25:00|80.74|77.94|81.15|78.35|81.35|78.55|80.61|77.81|0
1657521000000|2022-07-11 06:30:00|81.21|78.41|81.38|78.58|81.69|78.89|81.01|78.21|0
1657521300000|2022-07-11 06:35:00|81.41|78.61|81.31|78.51|81.68|78.88|81.08|78.28|0
1657521600000|2022-07-11 06:40:00|81.28|78.48|81.07|78.27|81.41|78.61|80.8|78|0
1657521900000|2022-07-11 06:45:00|81.01|78.21|80.87|78.07|81.14|78.34|80.73|77.93|0
1657522200000|2022-07-11 06:50:00|80.83|78.03|80.62|77.82|80.87|78.07|80|77.2|0
1657522500000|2022-07-11 06:55:00|80.55|77.75|80.78|77.98|81.22|78.42|80.55|77.75|0
1657522800000|2022-07-11 07:00:00|80.82|78.02|81.29|78.49|81.32|78.52|80.01|77.21|0
1657523100000|2022-07-11 07:05:00|80.98|78.58|82|79.6|82.51|80.11|80.92|78.52|0
1657523400000|2022-07-11 07:10:00|81.9|79.5|81.76|79.36|82.71|80.31|81.76|79.36|0
1657523700000|2022-07-11 07:15:00|81.62|79.22|82.61|80.21|82.64|80.24|81.35|78.95|0
1657524000000|2022-07-11 07:20:00|82.64|80.24|82.74|80.34|83.47|81.07|82.44|80.04|0
1657524300000|2022-07-11 07:25:00|82.71|80.31|82.06|79.66|82.92|80.52|81.96|79.56|0
1657524600000|2022-07-11 07:30:00|82.16|79.76|83.05|80.65|83.12|80.72|81.69|79.29|0
1657524900000|2022-07-11 07:35:00|83.12|80.72|82.84|80.44|83.77|81.37|82.77|80.37|0
1657525200000|2022-07-11 07:40:00|82.91|80.51|82.5|80.1|83.05|80.65|82.29|79.89|0
1657525500000|2022-07-11 07:45:00|82.63|80.23|82.02|79.62|83.22|80.82|81.81|79.41|0
1657525800000|2022-07-11 07:50:00|82.09|79.69|81.91|79.51|82.43|80.03|81.68|79.28|0
1657526100000|2022-07-11 07:55:00|81.95|79.55|82.15|79.75|82.49|80.09|81.81|79.41|0
1657526400000|2022-07-11 08:00:00|82.18|79.78|81.94|79.54|82.7|80.3|81.81|79.41|0
1657526700000|2022-07-11 08:05:00|81.98|79.58|82.76|80.36|83|80.6|81.94|79.54|0
1657527000000|2022-07-11 08:10:00|82.62|80.22|83.59|81.19|84.14|81.74|82.62|80.22|0
1657527300000|2022-07-11 08:15:00|83.65|81.25|84.14|81.74|84.41|82.01|83.27|80.87|0
1657527600000|2022-07-11 08:20:00|84.17|81.77|83.93|81.53|84.34|81.94|83.24|80.84|0
1657527900000|2022-07-11 08:25:00|83.86|81.46|83.23|80.83|84.13|81.73|83.23|80.83|0
1657528200000|2022-07-11 08:30:00|83.17|80.77|83.78|81.38|83.85|81.45|83.17|80.77|0
1657528500000|2022-07-11 08:35:00|83.72|81.32|84.49|82.09|85.63|83.23|83.65|81.25|0
1657528800000|2022-07-11 08:40:00|84.56|82.16|83.9|81.5|84.56|82.16|83.73|81.33|0
1657529100000|2022-07-11 08:45:00|83.86|81.46|83.9|81.5|84.03|81.63|83.66|81.26|0
1657529400000|2022-07-11 08:50:00|84|81.6|84.1|81.7|84.35|81.95|83.38|80.98|0
1657529700000|2022-07-11 08:55:00|84.07|81.67|83.79|81.39|84.07|81.67|83.38|80.98|0
1657530000000|2022-07-11 09:00:00|83.72|81.32|84.79|82.39|84.83|82.43|83.27|80.87|0
1657530300000|2022-07-11 09:05:00|84.76|82.36|84.83|82.43|85.04|82.64|84.37|81.97|0
1657530600000|2022-07-11 09:10:00|84.86|82.46|85.1|82.7|85.52|83.12|84.69|82.29|0
1657530900000|2022-07-11 09:15:00|85.21|82.81|85.1|82.7|85.49|83.09|84.89|82.49|0
1657531200000|2022-07-11 09:20:00|85.03|82.63|85.03|82.63|85.17|82.77|84.51|82.11|0
1657531500000|2022-07-11 09:25:00|85.1|82.7|84.68|82.28|85.59|83.19|84.47|82.07|0
1657531800000|2022-07-11 09:30:00|84.47|82.07|84.02|81.62|84.64|82.24|83.88|81.48|0
1657532100000|2022-07-11 09:35:00|83.98|81.58|84.29|81.89|84.61|82.21|83.91|81.51|0
1657532400000|2022-07-11 09:40:00|84.33|81.93|83.98|81.58|84.6|82.2|83.87|81.47|0
1657532700000|2022-07-11 09:45:00|84.05|81.65|83.98|81.58|84.53|82.13|83.91|81.51|0
1657533000000|2022-07-11 09:50:00|84.01|81.61|83.84|81.44|84.18|81.78|83.8|81.4|0
1657533300000|2022-07-11 09:55:00|83.91|81.51|83.84|81.44|84.04|81.64|83.8|81.4|0
1657533600000|2022-07-11 10:00:00|83.87|81.47|84.04|81.64|84.04|81.64|83.35|80.95|0
1657533900000|2022-07-11 10:05:00|83.97|81.57|84.7|82.3|85.08|82.68|83.97|81.57|0
1657534200000|2022-07-11 10:10:00|84.59|82.19|85.08|82.68|85.08|82.68|84.59|82.19|0
1657534500000|2022-07-11 10:15:00|85.18|82.78|86.06|83.66|86.13|83.73|85.08|82.68|0
1657534800000|2022-07-11 10:20:00|86.09|83.69|85.92|83.52|86.34|83.94|85.64|83.24|0
1657535100000|2022-07-11 10:25:00|85.88|83.48|85.18|82.78|86.13|83.73|85.18|82.78|0
1657535400000|2022-07-11 10:30:00|85.14|82.74|84.45|82.05|85.25|82.85|84.31|81.91|0
1657535700000|2022-07-11 10:35:00|84.38|81.98|84.58|82.18|84.93|82.53|84.24|81.84|0
1657536000000|2022-07-11 10:40:00|84.44|82.04|85.14|82.74|85.28|82.88|84.44|82.04|0
1657536300000|2022-07-11 10:45:00|85.28|82.88|85.35|82.95|85.7|83.3|85.21|82.81|0
1657536600000|2022-07-11 10:50:00|85.42|83.02|84.3|81.9|85.48|83.08|84.26|81.86|0
1657536900000|2022-07-11 10:55:00|84.23|81.83|84.85|82.45|84.89|82.49|84.23|81.83|0
1657537200000|2022-07-11 11:00:00|84.78|82.38|85.55|83.15|85.69|83.29|84.78|82.38|0
1657537500000|2022-07-11 11:05:00|85.48|83.08|85.69|83.29|85.9|83.5|85.44|83.04|0
1657537800000|2022-07-11 11:10:00|85.65|83.25|85.55|83.15|85.9|83.5|85.37|82.97|0
1657538100000|2022-07-11 11:15:00|85.58|83.18|85.47|83.07|85.76|83.36|85.33|82.93|0
1657538400000|2022-07-11 11:20:00|85.51|83.11|84.98|82.58|85.61|83.21|84.91|82.51|0
1657538700000|2022-07-11 11:25:00|84.91|82.51|84.18|81.78|84.91|82.51|84.15|81.75|0
1657539000000|2022-07-11 11:30:00|84.22|81.82|84.35|81.95|84.7|82.3|84.15|81.75|0
1657539300000|2022-07-11 11:35:00|84.28|81.88|84.07|81.67|84.49|82.09|84|81.6|0
1657539600000|2022-07-11 11:40:00|84|81.6|83.48|81.08|84|81.6|83.21|80.81|0
1657539900000|2022-07-11 11:45:00|83.38|80.98|83.31|80.91|83.45|81.05|83.04|80.64|0
1657540200000|2022-07-11 11:50:00|83.24|80.84|81.89|79.49|83.28|80.88|81.82|79.42|0
1657540500000|2022-07-11 11:55:00|81.92|79.52|82.23|79.83|82.23|79.83|81.69|79.29|0
1657540800000|2022-07-11 12:00:00|82.2|79.8|82.09|79.69|82.5|80.1|81.96|79.56|0
1657541100000|2022-07-11 12:05:00|82.02|79.62|82.71|80.31|82.84|80.44|81.68|79.28|0
1657541400000|2022-07-11 12:10:00|82.64|80.24|82.77|80.37|83.19|80.79|82.64|80.24|0
1657541700000|2022-07-11 12:15:00|82.84|80.44|82.77|80.37|82.91|80.51|82.5|80.1|0
1657542000000|2022-07-11 12:20:00|82.84|80.44|83.53|81.13|83.66|81.26|82.84|80.44|0
1657542300000|2022-07-11 12:25:00|83.46|81.06|83.11|80.71|83.52|81.12|82.87|80.47|0
1657542600000|2022-07-11 12:30:00|83.18|80.78|82.56|80.16|83.56|81.16|82.35|79.95|0
1657542900000|2022-07-11 12:35:00|82.49|80.09|82.15|79.75|82.7|80.3|82.15|79.75|0
1657543200000|2022-07-11 12:40:00|82.11|79.71|82.01|79.61|82.35|79.95|81.47|79.07|0
1657543500000|2022-07-11 12:45:00|82.08|79.68|81.6|79.2|82.15|79.75|81.13|78.73|0
1657543800000|2022-07-11 12:50:00|81.67|79.27|82.42|80.02|82.62|80.22|81.6|79.2|0
1657544100000|2022-07-11 12:55:00|82.48|80.08|82.69|80.29|82.96|80.56|82.14|79.74|0
1657544400000|2022-07-11 13:00:00|82.76|80.36|83.1|80.7|83.3|80.9|82.62|80.22|0
1657544700000|2022-07-11 13:05:00|83.03|80.63|82.82|80.42|83.51|81.11|82.62|80.22|0
1657545000000|2022-07-11 13:10:00|82.75|80.35|82.07|79.67|82.96|80.56|82.07|79.67|0
1657545300000|2022-07-11 13:15:00|82|79.6|82.82|80.42|83.06|80.66|82|79.6|0
1657545600000|2022-07-11 13:20:00|82.75|80.35|83.02|80.62|83.09|80.69|82.68|80.28|0
1657545900000|2022-07-11 13:25:00|82.95|80.55|81.99|79.59|83.02|80.62|81.99|79.59|0
1657546200000|2022-07-11 13:30:00|82.27|79.87|83.29|80.89|84.96|82.56|81.99|79.59|0
1657546500000|2022-07-11 13:35:00|82.81|80.41|77.85|75.45|82.81|80.41|77.67|75.27|0
1657546800000|2022-07-11 13:40:00|77.78|75.38|77.61|75.21|78.27|75.87|76.73|74.33|0
1657547100000|2022-07-11 13:45:00|77.48|75.08|76.56|74.16|77.48|75.08|75.46|73.06|0
1657547400000|2022-07-11 13:50:00|76.43|74.03|77.04|74.64|77.11|74.71|75.27|72.87|0
1657547700000|2022-07-11 13:55:00|76.78|74.38|78.16|75.76|78.69|76.29|76.15|73.75|0
1657548000000|2022-07-11 14:00:00|77.83|75.43|76.71|74.31|77.83|75.43|76.32|73.92|0
1657548300000|2022-07-11 14:05:00|76.78|74.38|77.43|75.03|78.15|75.75|76.13|73.73|0
1657548600000|2022-07-11 14:10:00|77.3|74.9|76.58|74.18|79.13|76.73|76.55|74.15|0
1657548900000|2022-07-11 14:15:00|76.61|74.21|75.83|73.43|77.92|75.52|75.76|73.36|0
1657549200000|2022-07-11 14:20:00|75.89|73.49|77.38|74.98|77.38|74.98|75.18|72.78|0
1657549500000|2022-07-11 14:25:00|77.15|74.75|78.24|75.84|78.7|76.3|77.15|74.75|0
1657549800000|2022-07-11 14:30:00|78.1|75.7|78.61|76.21|79.47|77.07|77.91|75.51|0
1657550100000|2022-07-11 14:35:00|78.68|76.28|79.39|76.99|80.07|77.67|78.15|75.75|0
1657550400000|2022-07-11 14:40:00|79.45|77.05|79.38|76.98|80.66|78.26|78.98|76.58|0
1657550700000|2022-07-11 14:45:00|79.52|77.12|78.98|76.58|79.99|77.59|78.52|76.12|0
1657551000000|2022-07-11 14:50:00|79.05|76.65|78.78|76.38|79.72|77.32|78.38|75.98|0
1657551300000|2022-07-11 14:55:00|78.85|76.45|76.87|74.47|78.91|76.51|76.87|74.47|0
1657551600000|2022-07-11 15:00:00|76.74|74.34|77.72|75.32|77.85|75.45|76.74|74.34|0
1657551900000|2022-07-11 15:05:00|77.65|75.25|78.97|76.57|79.24|76.84|77.52|75.12|0
1657552200000|2022-07-11 15:10:00|78.91|76.51|78.97|76.57|79.84|77.44|78.64|76.24|0
1657552500000|2022-07-11 15:15:00|79.04|76.64|78.77|76.37|79.91|77.51|78.57|76.17|0
1657552800000|2022-07-11 15:20:00|78.7|76.3|78.11|75.71|79.5|77.1|78.04|75.64|0
1657553100000|2022-07-11 15:25:00|78.04|75.64|79.3|76.9|79.57|77.17|78.04|75.64|0
1657553400000|2022-07-11 15:30:00|79.37|76.97|78.43|76.03|79.83|77.43|78.37|75.97|0
1657553700000|2022-07-11 15:35:00|78.63|76.23|78.83|76.43|80.17|77.77|77.64|75.24|0
1657554000000|2022-07-11 15:40:00|78.76|76.36|78.1|75.7|79.1|76.7|77.44|75.04|0
1657554300000|2022-07-11 15:45:00|78.56|76.16|77.51|75.11|78.63|76.23|77.38|74.98|0
1657554600000|2022-07-11 15:50:00|77.57|75.17|77.84|75.44|78.23|75.83|76.81|74.41|0
1657554900000|2022-07-11 15:55:00|77.77|75.37|78.23|75.83|78.63|76.23|77.57|75.17|0
1657555200000|2022-07-11 16:00:00|78.36|75.96|78.1|75.7|78.83|76.43|77.57|75.17|0
1657555500000|2022-07-11 16:05:00|78.03|75.63|78.56|76.16|78.62|76.22|77.7|75.3|0
1657555800000|2022-07-11 16:10:00|78.36|75.96|78.89|76.49|79.22|76.82|78.29|75.89|0
1657556100000|2022-07-11 16:15:00|78.82|76.42|78.75|76.35|79.48|77.08|78.55|76.15|0
1657556400000|2022-07-11 16:20:00|78.69|76.29|78.35|75.95|78.88|76.48|77.56|75.16|0
1657556700000|2022-07-11 16:25:00|78.29|75.89|78.75|76.35|78.82|76.42|77.89|75.49|0
1657557000000|2022-07-11 16:30:00|78.68|76.28|78.95|76.55|79.08|76.68|78.28|75.88|0
1657557300000|2022-07-11 16:35:00|79.01|76.61|80.01|77.61|80.21|77.81|79.01|76.61|0
1657557600000|2022-07-11 16:40:00|80.08|77.68|79.27|76.87|80.08|77.68|78.94|76.54|0
1657557900000|2022-07-11 16:45:00|79.34|76.94|79.07|76.67|79.54|77.14|79.01|76.61|0
1657558200000|2022-07-11 16:50:00|79.14|76.74|78.81|76.41|79.21|76.81|78.21|75.81|0
1657558500000|2022-07-11 16:55:00|78.87|76.47|79.63|77.23|80|77.6|78.87|76.47|0
1657558800000|2022-07-11 17:00:00|79.6|77.2|80.81|78.41|81.83|79.43|79.33|76.93|0
1657559100000|2022-07-11 17:05:00|80.84|78.44|82.44|80.04|82.65|80.25|80.4|78|0
1657559400000|2022-07-11 17:10:00|82.37|79.97|82.78|80.38|83.84|81.44|82.06|79.66|0
1657559700000|2022-07-11 17:15:00|82.71|80.31|81.72|79.32|82.91|80.51|81.72|79.32|0
1657560000000|2022-07-11 17:20:00|81.65|79.25|82.54|80.14|82.54|80.14|81.65|79.25|0
1657560300000|2022-07-11 17:25:00|82.47|80.07|82.54|80.14|82.74|80.34|82.13|79.73|0
1657560600000|2022-07-11 17:30:00|82.47|80.07|83.36|80.96|83.99|81.59|82.33|79.93|0
1657560900000|2022-07-11 17:35:00|83.43|81.03|83.91|81.51|83.91|81.51|83.29|80.89|0
1657561200000|2022-07-11 17:40:00|83.98|81.58|83.5|81.1|84.4|82|83.5|81.1|0
1657561500000|2022-07-11 17:45:00|83.56|81.16|83.22|80.82|83.84|81.44|83.01|80.61|0
1657561800000|2022-07-11 17:50:00|83.25|80.85|84.12|81.72|84.33|81.93|83.08|80.68|0
1657562100000|2022-07-11 17:55:00|84.05|81.65|83.28|80.88|84.12|81.72|83.25|80.85|0
1657562400000|2022-07-11 18:00:00|83.35|80.95|82.18|79.78|83.42|81.02|81.77|79.37|0
1657562700000|2022-07-11 18:05:00|82.11|79.71|81.29|78.89|82.73|80.33|81.29|78.89|0
1657563000000|2022-07-11 18:10:00|81.36|78.96|80.68|78.28|81.5|79.1|80.48|78.08|0
1657563300000|2022-07-11 18:15:00|80.61|78.21|80.82|78.42|81.09|78.69|80.01|77.61|0
1657563600000|2022-07-11 18:20:00|80.75|78.35|80.68|78.28|81.09|78.69|80.14|77.74|0
1657563900000|2022-07-11 18:25:00|80.61|78.21|80.21|77.81|80.68|78.28|80.07|77.67|0
1657564200000|2022-07-11 18:30:00|80.14|77.74|79.8|77.4|80.54|78.14|79.67|77.27|0
1657564500000|2022-07-11 18:35:00|79.87|77.47|79.93|77.53|80.34|77.94|79.53|77.13|0
1657564800000|2022-07-11 18:40:00|80|77.6|80.94|78.54|81.21|78.81|79.8|77.4|0
1657565100000|2022-07-11 18:45:00|80.97|78.57|80.13|77.73|81.28|78.88|80.13|77.73|0
1657565400000|2022-07-11 18:50:00|80.2|77.8|79.19|76.79|80.2|77.8|78.79|76.39|0
1657565700000|2022-07-11 18:55:00|79.13|76.73|78.39|75.99|79.59|77.19|78.39|75.99|0
1657566000000|2022-07-11 19:00:00|78.33|75.93|77.14|74.74|78.72|76.32|76.88|74.48|0
1657566300000|2022-07-11 19:05:00|77.08|74.68|77.37|74.97|77.96|75.56|75.91|73.51|0
1657566600000|2022-07-11 19:10:00|77.31|74.91|77.5|75.1|77.83|75.43|76.98|74.58|0
1657566900000|2022-07-11 19:15:00|77.37|74.97|76.98|74.58|77.7|75.3|76.59|74.19|0
1657567200000|2022-07-11 19:20:00|76.91|74.51|77.04|74.64|77.43|75.03|76.52|74.12|0
1657567500000|2022-07-11 19:25:00|76.97|74.57|77.49|75.09|77.82|75.42|76.78|74.38|0
1657567800000|2022-07-11 19:30:00|77.36|74.96|77.69|75.29|78.22|75.82|77.36|74.96|0
1657568100000|2022-07-11 19:35:00|77.62|75.22|77.46|75.06|77.95|75.55|76.9|74.5|0
1657568400000|2022-07-11 19:40:00|77.39|74.99|76.51|74.11|77.95|75.55|76.51|74.11|0
1657568700000|2022-07-11 19:45:00|76.58|74.18|76.77|74.37|77.62|75.22|76.35|73.95|0
1657569000000|2022-07-11 19:50:00|75.99|73.59|76.31|73.91|76.44|74.04|75.67|73.27|0
1657569300000|2022-07-11 19:55:00|76.25|73.85|77.75|75.35|77.75|75.35|75.99|73.59|0
1657569600000|2022-07-11 20:00:00|77.62|75.22|78.47|76.07|78.6|76.2|77.62|75.22|0
1657569900000|2022-07-11 20:05:00|78.54|76.14|78.87|76.47|79.07|76.67|78.53|76.13|0
1657570200000|2022-07-11 20:10:00|78.93|76.53|78.93|76.53|79.26|76.86|78.67|76.27|0
1657570500000|2022-07-11 20:15:00|79.2|76.4|78.93|76.13|79.33|76.53|78.93|76.13|0
1657570800000|2022-07-11 20:20:00|79|76.2|79.06|76.26|79.13|76.33|78.86|76.06|0
1657571100000|2022-07-11 20:25:00|78.99|76.19|79.06|76.26|79.06|76.26|78.86|76.06|0
1657571400000|2022-07-11 20:30:00|79.12|76.32|79.32|76.52|79.39|76.59|79.12|76.32|0
1657571700000|2022-07-11 20:35:00|79.26|76.46|79.19|76.39|79.32|76.52|78.92|76.12|0
1657572000000|2022-07-11 20:40:00|79.12|76.32|78.92|76.12|79.12|76.32|78.92|76.12|0
1657572300000|2022-07-11 20:45:00|78.85|76.05|78.85|76.05|79.05|76.25|78.79|75.99|0
1657572600000|2022-07-11 20:50:00|78.92|76.12|78.85|76.05|78.92|76.12|78.78|75.98|0
1657572900000|2022-07-11 20:55:00|78.82|76.02|78.88|76.08|78.92|76.12|78.65|75.85|0
1657573200000|2022-07-11 21:00:00|78.79|75.99|78.77|75.97|78.86|76.06|78.74|75.94|0
1657573500000|2022-07-11 21:05:00|78.76|75.96|78.7|75.9|78.79|75.99|78.68|75.88|0
1657573800000|2022-07-11 21:10:00|78.71|75.91|78.71|75.91|78.75|75.95|78.69|75.89|0
1657574100000|2022-07-11 21:15:00|78.77|75.97|78.81|76.01|78.85|76.05|78.74|75.94|0
1657574400000|2022-07-11 21:20:00|78.8|76|78.8|76|78.81|76.01|78.78|75.98|0
1657574700000|2022-07-11 21:25:00|78.83|76.03|78.78|75.98|78.83|76.03|78.78|75.98|0
1657575000000|2022-07-11 21:30:00|78.82|76.02|78.88|76.08|78.95|76.15|78.81|76.01|0
1657575300000|2022-07-11 21:35:00|78.87|76.07|78.82|76.02|78.87|76.07|78.8|76|0
1657575600000|2022-07-11 21:40:00|78.84|76.04|78.8|76|78.84|76.04|78.8|76|0
1657575900000|2022-07-11 21:45:00|78.81|76.01|78.86|76.06|78.99|76.19|78.81|76.01|0
1657576200000|2022-07-11 21:50:00|78.85|76.05|78.82|76.02|78.93|76.13|78.8|76|0
1657576500000|2022-07-11 21:55:00|78.84|76.04|78.94|76.14|78.94|76.14|78.84|76.04|0
1657576800000|2022-07-11 22:00:00|78.92|76.12|78.03|75.23|78.92|76.12|78.03|75.23|0
1657577100000|2022-07-11 22:05:00|77.97|75.17|78.23|75.43|78.29|75.49|77.93|75.13|0
1657577400000|2022-07-11 22:10:00|78.26|75.46|78.29|75.49|78.36|75.56|78|75.2|0
1657577700000|2022-07-11 22:15:00|78.23|75.43|78.36|75.56|78.45|75.65|78.16|75.36|0
1657578000000|2022-07-11 22:20:00|78.39|75.59|78.29|75.49|78.42|75.62|78.25|75.45|0
1657578300000|2022-07-11 22:25:00|78.35|75.55|78.48|75.68|78.48|75.68|78.29|75.49|0
1657578600000|2022-07-11 22:30:00|78.55|75.75|78.48|75.68|78.75|75.95|78.48|75.68|0
1657578900000|2022-07-11 22:35:00|78.45|75.65|77.89|75.09|78.48|75.68|77.82|75.02|0
1657579200000|2022-07-11 22:40:00|77.95|75.15|77.56|74.76|78.02|75.22|77.56|74.76|0
1657579500000|2022-07-11 22:45:00|77.52|74.72|77.29|74.49|77.62|74.82|77.1|74.3|0
1657579800000|2022-07-11 22:50:00|77.23|74.43|77.29|74.49|77.42|74.62|77.16|74.36|0
1657580100000|2022-07-11 22:55:00|77.26|74.46|77.26|74.46|77.42|74.62|77.1|74.3|0
1657580400000|2022-07-11 23:00:00|77.23|74.43|77.68|74.88|77.68|74.88|77.19|74.39|0
1657580700000|2022-07-11 23:05:00|77.75|74.95|78.27|75.47|78.27|75.47|77.75|74.95|0
1657581000000|2022-07-11 23:10:00|78.21|75.41|78.07|75.27|78.27|75.47|77.88|75.08|0
1657581300000|2022-07-11 23:15:00|78.1|75.3|77.81|75.01|78.27|75.47|77.74|74.94|0
1657581600000|2022-07-11 23:20:00|77.87|75.07|77.87|75.07|78.07|75.27|77.71|74.91|0
1657581900000|2022-07-11 23:25:00|77.9|75.1|78.59|75.79|78.6|75.8|77.9|75.1|0
1657582200000|2022-07-11 23:30:00|78.53|75.73|78.43|75.63|78.66|75.86|78.36|75.56|0
1657582500000|2022-07-11 23:35:00|78.46|75.66|78.86|76.06|79.09|76.29|78.39|75.59|0
1657582800000|2022-07-11 23:40:00|78.82|76.02|78.59|75.79|78.89|76.09|78.52|75.72|0
1657583100000|2022-07-11 23:45:00|78.65|75.85|79.05|76.25|79.12|76.32|78.59|75.79|0
1657583400000|2022-07-11 23:50:00|79.12|76.32|78.85|76.05|79.18|76.38|78.72|75.92|0
1657583700000|2022-07-11 23:55:00|78.92|76.12|79.31|76.51|79.38|76.58|78.72|75.92|0
1657584000000|2022-07-12 00:00:00|79.38|76.58|78.65|75.85|79.58|76.78|78.32|75.52|0
1657584300000|2022-07-12 00:05:00|78.71|75.91|78.68|75.88|78.98|76.18|78.45|75.65|0
1657584600000|2022-07-12 00:10:00|78.71|75.91|78.25|75.45|78.84|76.04|78.18|75.38|0
1657584900000|2022-07-12 00:15:00|78.18|75.38|78.05|75.25|78.58|75.78|77.92|75.12|0
1657585200000|2022-07-12 00:20:00|77.98|75.18|77.98|75.18|78.18|75.38|77.72|74.92|0
1657585500000|2022-07-12 00:25:00|77.91|75.11|76.61|73.81|77.95|75.15|76.38|73.58|0
1657585800000|2022-07-12 00:30:00|76.67|73.87|76.28|73.48|76.87|74.07|76.09|73.29|0
1657586100000|2022-07-12 00:35:00|76.15|73.35|76.67|73.87|76.67|73.87|75.89|73.09|0
1657586400000|2022-07-12 00:40:00|76.73|73.93|76.21|73.41|76.8|74|76.08|73.28|0
1657586700000|2022-07-12 00:45:00|76.15|73.35|74.38|71.58|76.34|73.54|73.94|71.14|0
1657587000000|2022-07-12 00:50:00|74.51|71.71|73.09|70.29|74.61|71.81|72.65|69.85|0
1657587300000|2022-07-12 00:55:00|73.05|70.25|72.65|69.85|73.34|70.54|72.52|69.72|0
1657587600000|2022-07-12 01:00:00|72.77|69.97|72.52|69.72|72.86|70.06|72.33|69.53|0
1657587900000|2022-07-12 01:05:00|72.55|69.75|72.8|70|73.21|70.41|72.49|69.69|0
1657588200000|2022-07-12 01:10:00|72.77|69.97|72.64|69.84|72.83|70.03|72.27|69.47|0
1657588500000|2022-07-12 01:15:00|72.89|70.09|72.76|69.96|73.08|70.28|72.64|69.84|0
1657588800000|2022-07-12 01:20:00|72.79|69.99|72.08|69.28|72.89|70.09|72.08|69.28|0
1657589100000|2022-07-12 01:25:00|72.14|69.34|72.92|70.12|73.01|70.21|71.89|69.09|0
1657589400000|2022-07-12 01:30:00|72.89|70.09|73.32|70.52|73.76|70.96|72.85|70.05|0
1657589700000|2022-07-12 01:35:00|73.26|70.46|73.13|70.33|73.39|70.59|72.69|69.89|0
1657590000000|2022-07-12 01:40:00|73.2|70.4|73.16|70.36|73.76|70.96|73.13|70.33|0
1657590300000|2022-07-12 01:45:00|73.13|70.33|73.07|70.27|73.32|70.52|72.69|69.89|0
1657590600000|2022-07-12 01:50:00|73.1|70.3|72.88|70.08|73.38|70.58|72.75|69.95|0
1657590900000|2022-07-12 01:55:00|72.81|70.01|73|70.2|73.03|70.23|72.63|69.83|0
1657591200000|2022-07-12 02:00:00|73.03|70.23|72.94|70.14|73.38|70.58|72.87|70.07|0
1657591500000|2022-07-12 02:05:00|72.97|70.17|73.31|70.51|73.63|70.83|72.97|70.17|0
1657591800000|2022-07-12 02:10:00|73.25|70.45|72.81|70.01|73.31|70.51|72.81|70.01|0
1657592100000|2022-07-12 02:15:00|72.74|69.94|72.55|69.75|72.9|70.1|72.49|69.69|0
1657592400000|2022-07-12 02:20:00|72.62|69.82|73.05|70.25|73.12|70.32|72.62|69.82|0
1657592700000|2022-07-12 02:25:00|73.02|70.22|72.86|70.06|73.3|70.5|72.83|70.03|0
1657593000000|2022-07-12 02:30:00|72.83|70.03|72.8|70|72.93|70.13|72.43|69.63|0
1657593300000|2022-07-12 02:35:00|72.86|70.06|72.48|69.68|73.05|70.25|72.42|69.62|0
1657593600000|2022-07-12 02:40:00|72.55|69.75|72.17|69.37|72.61|69.81|72.14|69.34|0
1657593900000|2022-07-12 02:45:00|72.23|69.43|72.36|69.56|72.73|69.93|72.23|69.43|0
1657594200000|2022-07-12 02:50:00|72.48|69.68|72.42|69.62|72.73|69.93|72.29|69.49|0
1657594500000|2022-07-12 02:55:00|72.38|69.58|72.6|69.8|72.73|69.93|72.23|69.43|0
1657594800000|2022-07-12 03:00:00|72.57|69.77|71.98|69.18|72.76|69.96|71.95|69.15|0
1657595100000|2022-07-12 03:05:00|72.01|69.21|71.54|68.74|72.04|69.24|70.99|68.19|0
1657595400000|2022-07-12 03:10:00|71.6|68.8|71.54|68.74|71.67|68.87|71.36|68.56|0
1657595700000|2022-07-12 03:15:00|71.48|68.68|71.29|68.49|71.54|68.74|71.26|68.46|0
1657596000000|2022-07-12 03:20:00|71.32|68.52|71.78|68.98|71.91|69.11|71.2|68.4|0
1657596300000|2022-07-12 03:25:00|71.85|69.05|71.72|68.92|72|69.2|71.66|68.86|0
1657596600000|2022-07-12 03:30:00|71.66|68.86|71.78|68.98|72.03|69.23|71.6|68.8|0
1657596900000|2022-07-12 03:35:00|71.72|68.92|71.72|68.92|71.84|69.04|71.47|68.67|0
1657597200000|2022-07-12 03:40:00|71.75|68.95|72.46|69.66|72.52|69.72|71.68|68.88|0
1657597500000|2022-07-12 03:45:00|72.4|69.6|72.34|69.54|72.49|69.69|72.15|69.35|0
1657597800000|2022-07-12 03:50:00|72.4|69.6|72.36|69.56|72.52|69.72|72.15|69.35|0
1657598100000|2022-07-12 03:55:00|72.4|69.6|72.46|69.66|72.52|69.72|72.15|69.35|0
1657598400000|2022-07-12 04:00:00|72.52|69.72|72.02|69.22|72.52|69.72|71.96|69.16|0
1657598700000|2022-07-12 04:05:00|71.96|69.16|71.96|69.16|72.14|69.34|71.77|68.97|0
1657599000000|2022-07-12 04:10:00|71.92|69.12|72.02|69.22|72.02|69.22|71.64|68.84|0
1657599300000|2022-07-12 04:15:00|71.98|69.18|71.52|68.72|71.98|69.18|71.52|68.72|0
1657599600000|2022-07-12 04:20:00|71.55|68.75|71.67|68.87|71.67|68.87|71.27|68.47|0
1657599900000|2022-07-12 04:25:00|71.7|68.9|71.95|69.15|72.07|69.27|71.61|68.81|0
1657600200000|2022-07-12 04:30:00|71.89|69.09|71.67|68.87|71.95|69.15|71.64|68.84|0
1657600500000|2022-07-12 04:35:00|71.64|68.84|71.76|68.96|71.88|69.08|71.57|68.77|0
1657600800000|2022-07-12 04:40:00|71.82|69.02|71.57|68.77|71.88|69.08|71.51|68.71|0
1657601100000|2022-07-12 04:45:00|71.54|68.74|71.51|68.71|71.69|68.89|71.45|68.65|0
1657601400000|2022-07-12 04:50:00|71.48|68.68|71.6|68.8|71.63|68.83|71.35|68.55|0
1657601700000|2022-07-12 04:55:00|71.63|68.83|71.81|69.01|72|69.2|71.57|68.77|0
1657602000000|2022-07-12 05:00:00|71.94|69.14|71.63|68.83|71.97|69.17|71.41|68.61|0
1657602300000|2022-07-12 05:05:00|71.59|68.79|72|69.2|72|69.2|71.38|68.58|0
1657602600000|2022-07-12 05:10:00|71.93|69.13|71.78|68.98|72|69.2|71.68|68.88|0
1657602900000|2022-07-12 05:15:00|71.75|68.95|72.18|69.38|72.27|69.47|71.56|68.76|0
1657603200000|2022-07-12 05:20:00|72.24|69.44|72.43|69.63|72.43|69.63|72.05|69.25|0
1657603500000|2022-07-12 05:25:00|72.36|69.56|72.21|69.41|72.49|69.69|72.11|69.31|0
1657603800000|2022-07-12 05:30:00|72.24|69.44|71.89|69.09|72.27|69.47|71.68|68.88|0
1657604100000|2022-07-12 05:35:00|71.92|69.12|71.86|69.06|72.17|69.37|71.8|69|0
1657604400000|2022-07-12 05:40:00|71.83|69.03|72.11|69.31|72.23|69.43|71.74|68.94|0
1657604700000|2022-07-12 05:45:00|72.08|69.28|71.98|69.18|72.36|69.56|71.98|69.18|0
1657605000000|2022-07-12 05:50:00|72.01|69.21|71.98|69.18|72.17|69.37|71.86|69.06|0
1657605300000|2022-07-12 05:55:00|72.04|69.24|71.54|68.74|72.17|69.37|71.48|68.68|0
1657605600000|2022-07-12 06:00:00|71.36|68.56|70.37|67.57|71.42|68.62|70.07|67.27|0
1657605900000|2022-07-12 06:05:00|70.31|67.51|70.3|67.5|70.61|67.81|68.1|65.3|0
1657606200000|2022-07-12 06:10:00|70.36|67.56|70.6|67.8|70.63|67.83|70.12|67.32|0
1657606500000|2022-07-12 06:15:00|70.54|67.74|70.79|67.99|70.85|68.05|70.12|67.32|0
1657606800000|2022-07-12 06:20:00|70.66|67.86|70.97|68.17|71.9|69.1|70.63|67.83|0
1657607100000|2022-07-12 06:25:00|71|68.2|71.12|68.32|71.65|68.85|70.97|68.17|0
1657607400000|2022-07-12 06:30:00|71.09|68.29|71.27|68.47|71.4|68.6|70.78|67.98|0
1657607700000|2022-07-12 06:35:00|71.3|68.5|70.96|68.16|71.4|68.6|70.72|67.92|0
1657608000000|2022-07-12 06:40:00|70.93|68.13|70.78|67.98|70.96|68.16|70.53|67.73|0
1657608300000|2022-07-12 06:45:00|70.84|68.04|70.16|67.36|70.84|68.04|70.1|67.3|0
1657608600000|2022-07-12 06:50:00|70.13|67.33|70.65|67.85|70.77|67.97|69.74|66.94|0
1657608900000|2022-07-12 06:55:00|70.53|67.73|71.02|68.22|71.02|68.22|70.35|67.55|0
1657609200000|2022-07-12 07:00:00|70.96|68.16|71.26|68.46|71.7|68.9|70.71|67.91|0
1657609500000|2022-07-12 07:05:00|71.06|68.66|70.88|68.48|71.53|69.13|70.2|67.8|0
1657609800000|2022-07-12 07:10:00|70.82|68.42|70.02|67.62|70.88|68.48|69.23|66.83|0
1657610100000|2022-07-12 07:15:00|70.14|67.74|69.47|67.07|70.51|68.11|69.41|67.01|0
1657610400000|2022-07-12 07:20:00|69.59|67.19|68.92|66.52|69.89|67.49|68.32|65.92|0
1657610700000|2022-07-12 07:25:00|68.86|66.46|68.68|66.28|69.4|67|68.38|65.98|0
1657611000000|2022-07-12 07:30:00|68.74|66.34|67.92|65.52|69.22|66.82|67.69|65.29|0
1657611300000|2022-07-12 07:35:00|67.78|65.38|68.4|66|68.55|66.15|67.51|65.11|0
1657611600000|2022-07-12 07:40:00|68.43|66.03|69.34|66.94|69.4|67|68.16|65.76|0
1657611900000|2022-07-12 07:45:00|69.4|67|69.52|67.12|70.07|67.67|69.34|66.94|0
1657612200000|2022-07-12 07:50:00|69.64|67.24|69.94|67.54|70.03|67.63|69.52|67.12|0
1657612500000|2022-07-12 07:55:00|69.82|67.42|70.06|67.66|70.18|67.78|69.54|67.14|0
1657612800000|2022-07-12 08:00:00|70.12|67.72|70.03|67.63|70.18|67.78|69.48|67.08|0
1657613100000|2022-07-12 08:05:00|70|67.6|69.63|67.23|70.24|67.84|69.48|67.08|0
1657613400000|2022-07-12 08:10:00|69.57|67.17|69.39|66.99|70.03|67.63|69.33|66.93|0
1657613700000|2022-07-12 08:15:00|69.36|66.96|69.57|67.17|69.69|67.29|69.27|66.87|0
1657614000000|2022-07-12 08:20:00|69.63|67.23|70.18|67.78|70.18|67.78|69.32|66.92|0
1657614300000|2022-07-12 08:25:00|70.11|67.71|70.17|67.77|70.24|67.84|69.87|67.47|0
1657614600000|2022-07-12 08:30:00|70.14|67.74|70.97|68.57|71.03|68.63|70.08|67.68|0
1657614900000|2022-07-12 08:35:00|71.03|68.63|71.06|68.66|71.53|69.13|70.91|68.51|0
1657615200000|2022-07-12 08:40:00|71.03|68.63|70.66|68.26|71.45|69.05|69.74|67.34|0
1657615500000|2022-07-12 08:45:00|70.59|68.19|70.47|68.07|70.66|68.26|70.35|67.95|0
1657615800000|2022-07-12 08:50:00|70.5|68.1|70.22|67.82|70.53|68.13|70.16|67.76|0
1657616100000|2022-07-12 08:55:00|70.16|67.76|70.22|67.82|70.34|67.94|70.1|67.7|0
1657616400000|2022-07-12 09:00:00|70.19|67.79|70.22|67.82|70.9|68.5|69.79|67.39|0
1657616700000|2022-07-12 09:05:00|70.19|67.79|70.4|68|70.89|68.49|70.09|67.69|0
1657617000000|2022-07-12 09:10:00|70.28|67.88|70.28|67.88|70.58|68.18|70.09|67.69|0
1657617300000|2022-07-12 09:15:00|70.43|68.03|70.3|67.9|70.58|68.18|70.15|67.75|0
1657617600000|2022-07-12 09:20:00|70.27|67.87|69.75|67.35|70.4|68|69.6|67.2|0
1657617900000|2022-07-12 09:25:00|69.72|67.32|69.29|66.89|69.84|67.44|69.29|66.89|0
1657618200000|2022-07-12 09:30:00|69.26|66.86|69.14|66.74|69.41|67.01|69.11|66.71|0
1657618500000|2022-07-12 09:35:00|68.99|66.59|68.93|66.53|69.29|66.89|68.87|66.47|0
1657618800000|2022-07-12 09:40:00|68.99|66.59|69.05|66.65|69.35|66.95|68.93|66.53|0
1657619100000|2022-07-12 09:45:00|69.11|66.71|68.44|66.04|69.11|66.71|68.38|65.98|0
1657619400000|2022-07-12 09:50:00|68.5|66.1|68.08|65.68|68.62|66.22|67.96|65.56|0
1657619700000|2022-07-12 09:55:00|68.14|65.74|68.62|66.22|68.68|66.28|68.14|65.74|0
1657620000000|2022-07-12 10:00:00|68.65|66.25|68.92|66.52|69.04|66.64|68.58|66.18|0
1657620300000|2022-07-12 10:05:00|68.98|66.58|70.05|67.65|70.11|67.71|68.56|66.16|0
1657620600000|2022-07-12 10:10:00|70.07|67.67|71.21|68.81|71.95|69.55|70.05|67.65|0
1657620900000|2022-07-12 10:15:00|71.27|68.87|71.02|68.62|71.76|69.36|70.77|68.37|0
1657621200000|2022-07-12 10:20:00|71.08|68.68|71.23|68.83|71.42|69.02|70.9|68.5|0
1657621500000|2022-07-12 10:25:00|71.27|68.87|71.08|68.68|71.82|69.42|70.99|68.59|0
1657621800000|2022-07-12 10:30:00|70.98|68.58|70.37|67.97|71.2|68.8|70.28|67.88|0
1657622100000|2022-07-12 10:35:00|70.43|68.03|70.15|67.75|70.64|68.24|70.15|67.75|0
1657622400000|2022-07-12 10:40:00|70.21|67.81|70.33|67.93|70.46|68.06|70.03|67.63|0
1657622700000|2022-07-12 10:45:00|70.3|67.9|70.61|68.21|70.64|68.24|70.03|67.63|0
1657623000000|2022-07-12 10:50:00|70.55|68.15|69.48|67.08|70.95|68.55|69.23|66.83|0
1657623300000|2022-07-12 10:55:00|69.54|67.14|68.72|66.32|69.54|67.14|68.6|66.2|0
1657623600000|2022-07-12 11:00:00|68.63|66.23|68.87|66.47|69.11|66.71|68.54|66.14|0
1657623900000|2022-07-12 11:05:00|68.81|66.41|69.11|66.71|69.14|66.74|68.81|66.41|0
1657624200000|2022-07-12 11:10:00|69.14|66.74|69.53|67.13|70.02|67.62|69.11|66.71|0
1657624500000|2022-07-12 11:15:00|69.56|67.16|70.14|67.74|70.2|67.8|69.29|66.89|0
1657624800000|2022-07-12 11:20:00|70.2|67.8|71.24|68.36|71.36|68.6|70.08|67.68|0
1657625100000|2022-07-12 11:25:00|71.27|68.39|71.61|68.73|71.76|68.88|71.11|68.23|0
1657625400000|2022-07-12 11:30:00|71.64|68.76|72.98|70.1|73.04|70.16|71.42|68.54|0
1657625700000|2022-07-12 11:35:00|73.04|70.16|72.91|70.03|73.04|70.16|72.48|69.6|0
1657626000000|2022-07-12 11:40:00|72.94|70.06|72.35|69.47|73.38|70.5|72.35|69.47|0
1657626300000|2022-07-12 11:45:00|72.38|69.5|72.16|69.28|72.38|69.5|71.79|68.91|0
1657626600000|2022-07-12 11:50:00|72.03|69.15|72.16|69.28|72.85|69.97|71.97|69.09|0
1657626900000|2022-07-12 11:55:00|72.09|69.21|71.72|68.84|72.09|69.21|71.57|68.69|0
1657627200000|2022-07-12 12:00:00|71.66|68.78|72.03|69.15|72.16|69.28|71.66|68.78|0
1657627500000|2022-07-12 12:05:00|71.97|69.09|71.93|69.05|72.65|69.77|71.9|69.02|0
1657627800000|2022-07-12 12:10:00|71.9|69.02|71.16|68.28|71.93|69.05|71.03|68.15|0
1657628100000|2022-07-12 12:15:00|71.1|68.22|70.91|68.03|71.22|68.34|70.79|67.91|0
1657628400000|2022-07-12 12:20:00|70.85|67.97|71.4|68.52|71.59|68.71|70.79|67.91|0
1657628700000|2022-07-12 12:25:00|71.46|68.58|71.96|69.08|72.49|69.61|71.4|68.52|0
1657629000000|2022-07-12 12:30:00|72.14|69.26|72.89|70.01|73.08|70.2|71.77|68.89|0
1657629300000|2022-07-12 12:35:00|72.83|69.95|73.71|70.83|73.71|70.83|72.77|69.89|0
1657629600000|2022-07-12 12:40:00|73.58|70.7|74.09|71.21|74.09|71.21|73.02|70.14|0
1657629900000|2022-07-12 12:45:00|74.03|71.15|73.08|70.2|74.03|71.15|72.7|69.82|0
1657630200000|2022-07-12 12:50:00|73.01|70.13|73.33|70.45|73.33|70.45|72.76|69.88|0
1657630500000|2022-07-12 12:55:00|73.26|70.38|73.2|70.32|73.64|70.76|73.07|70.19|0
1657630800000|2022-07-12 13:00:00|73.17|70.29|73.96|71.08|73.96|71.08|72.88|70|0
1657631100000|2022-07-12 13:05:00|73.89|71.01|74.27|71.39|74.66|71.78|73.89|71.01|0
1657631400000|2022-07-12 13:10:00|74.21|71.33|74.71|71.83|75.2|72.32|73.95|71.07|0
1657631700000|2022-07-12 13:15:00|74.64|71.76|74.26|71.38|74.9|72.02|74.26|71.38|0
1657632000000|2022-07-12 13:20:00|74.45|71.57|74.64|71.76|74.77|71.89|74.32|71.44|0
1657632300000|2022-07-12 13:25:00|74.7|71.82|74.77|71.89|75.73|72.85|74.7|71.82|0
1657632600000|2022-07-12 13:30:00|75.02|72.14|77.13|74.25|78.91|76.03|75.02|72.14|0
1657632900000|2022-07-12 13:35:00|77.62|74.74|81.22|78.34|82.04|79.16|77.62|74.74|0
1657633200000|2022-07-12 13:40:00|81.32|78.44|79.74|76.86|81.76|78.88|79.6|76.72|0
1657633500000|2022-07-12 13:45:00|80.07|77.19|77.81|74.93|80.48|77.6|77.81|74.93|0
1657633800000|2022-07-12 13:50:00|77.49|74.61|78.54|75.66|78.8|75.92|77.42|74.54|0
1657634100000|2022-07-12 13:55:00|78.21|75.33|75.86|72.98|78.44|75.56|75.66|72.78|0
1657634400000|2022-07-12 14:00:00|75.79|72.91|72.41|69.53|75.79|72.91|71.91|69.03|0
1657634700000|2022-07-12 14:05:00|72.44|69.56|72.72|69.84|73.8|70.92|72.29|69.41|0
1657635000000|2022-07-12 14:10:00|72.79|69.91|74.05|71.17|75.27|72.39|72.35|69.47|0
1657635300000|2022-07-12 14:15:00|74.11|71.23|73.87|70.99|74.3|71.42|72.42|69.54|0
1657635600000|2022-07-12 14:20:00|73.68|70.8|72.67|69.79|74.48|71.6|72.29|69.41|0
1657635900000|2022-07-12 14:25:00|72.48|69.6|72.04|69.16|73.68|70.8|71.6|68.72|0
1657636200000|2022-07-12 14:30:00|72.16|69.28|75.08|72.2|75.21|72.33|72.16|69.28|0
1657636500000|2022-07-12 14:35:00|74.89|72.01|73.52|70.64|75.3|72.42|73.52|70.64|0
1657636800000|2022-07-12 14:40:00|73.59|70.71|73.97|71.09|74.16|71.28|72.83|69.95|0
1657637100000|2022-07-12 14:45:00|74.03|71.15|73.71|70.83|74.93|72.05|72.82|69.94|0
1657637400000|2022-07-12 14:50:00|73.65|70.77|73.98|71.58|73.98|71.58|72.57|69.69|0
1657637700000|2022-07-12 14:55:00|73.85|71.45|74.49|72.09|75.01|72.61|73.53|71.13|0
1657638000000|2022-07-12 15:00:00|74.52|72.12|73.98|71.58|74.81|72.41|73.47|71.07|0
1657638300000|2022-07-12 15:05:00|73.85|71.45|75.2|72.8|75.2|72.8|73.15|70.75|0
1657638600000|2022-07-12 15:10:00|75.26|72.86|76.36|73.96|77.22|74.82|75.26|72.86|0
1657638900000|2022-07-12 15:15:00|76.3|73.9|74.93|72.53|76.5|74.1|74.55|72.15|0
1657639200000|2022-07-12 15:20:00|75|72.6|76.3|73.9|76.75|74.35|74.87|72.47|0
1657639500000|2022-07-12 15:25:00|76.23|73.83|77.33|74.93|78.1|75.7|75.77|73.37|0
1657639800000|2022-07-12 15:30:00|77.66|75.26|76.94|74.54|78.48|76.08|76.61|74.21|0
1657640100000|2022-07-12 15:35:00|77.13|74.73|75.95|73.55|77.46|75.06|75.24|72.84|0
1657640400000|2022-07-12 15:40:00|75.82|73.42|74.91|72.51|75.89|73.49|74.34|71.94|0
1657640700000|2022-07-12 15:45:00|74.85|72.45|75.17|72.77|75.49|73.09|74.46|72.06|0
1657641000000|2022-07-12 15:50:00|75.11|72.71|74.46|72.06|75.36|72.96|74.46|72.06|0
1657641300000|2022-07-12 15:55:00|74.4|72|75.36|72.96|75.36|72.96|74.27|71.87|0
1657641600000|2022-07-12 16:00:00|75.56|73.16|75.17|72.77|75.88|73.48|74.78|72.38|0
1657641900000|2022-07-12 16:05:00|75.23|72.83|74.39|71.99|76.33|73.93|74.39|71.99|0
1657642200000|2022-07-12 16:10:00|74.45|72.05|75.75|73.35|76.07|73.67|74.39|71.99|0
1657642500000|2022-07-12 16:15:00|75.88|73.48|75.61|73.21|76.14|73.74|75.36|72.96|0
1657642800000|2022-07-12 16:20:00|75.55|73.15|76|73.6|76.33|73.93|75.16|72.76|0
1657643100000|2022-07-12 16:25:00|75.94|73.54|76.33|73.93|76.39|73.99|75.55|73.15|0
1657643400000|2022-07-12 16:30:00|76.26|73.86|77.24|74.84|77.24|74.84|75.87|73.47|0
1657643700000|2022-07-12 16:35:00|77.11|74.71|77.31|74.91|77.7|75.3|76.85|74.45|0
1657644000000|2022-07-12 16:40:00|77.24|74.84|76.91|74.51|77.5|75.1|76.78|74.38|0
1657644300000|2022-07-12 16:45:00|76.98|74.58|76.91|74.51|77.44|75.04|76.65|74.25|0
1657644600000|2022-07-12 16:50:00|76.84|74.44|76.25|73.85|76.87|74.47|75.54|73.14|0
1657644900000|2022-07-12 16:55:00|76.19|73.79|76.74|74.34|76.91|74.51|75.93|73.53|0
1657645200000|2022-07-12 17:00:00|76.71|74.31|75.79|73.39|78.09|75.69|75.21|72.81|0
1657645500000|2022-07-12 17:05:00|75.99|73.59|75.14|72.74|76.12|73.72|74.88|72.48|0
1657645800000|2022-07-12 17:10:00|75.08|72.68|74.75|72.35|75.08|72.68|74.56|72.16|0
1657646100000|2022-07-12 17:15:00|74.56|72.16|74.3|71.9|75.01|72.61|74.17|71.77|0
1657646400000|2022-07-12 17:20:00|74.24|71.84|74.11|71.71|74.56|72.16|73.72|71.32|0
1657646700000|2022-07-12 17:25:00|74.04|71.64|74.75|72.35|74.75|72.35|73.72|71.32|0
1657647000000|2022-07-12 17:30:00|74.81|72.41|74.68|72.28|75.13|72.73|74.55|72.15|0
1657647300000|2022-07-12 17:35:00|74.62|72.22|74.68|72.28|75.07|72.67|74.49|72.09|0
1657647600000|2022-07-12 17:40:00|74.74|72.34|75.06|72.66|75.39|72.99|74.61|72.21|0
1657647900000|2022-07-12 17:45:00|75|72.6|75|72.6|75.26|72.86|74.36|71.96|0
1657648200000|2022-07-12 17:50:00|74.93|72.53|75.77|73.37|75.84|73.44|74.68|72.28|0
1657648500000|2022-07-12 17:55:00|75.84|73.44|75.58|73.18|76.1|73.7|75.45|73.05|0
1657648800000|2022-07-12 18:00:00|75.64|73.24|74.35|71.95|75.77|73.37|74.29|71.89|0
1657649100000|2022-07-12 18:05:00|74.41|72.01|74.35|71.95|74.54|72.14|73.96|71.56|0
1657649400000|2022-07-12 18:10:00|74.28|71.88|74.73|72.33|75.05|72.65|74.16|71.76|0
1657649700000|2022-07-12 18:15:00|74.67|72.27|74.41|72.01|74.79|72.39|74.22|71.82|0
1657650000000|2022-07-12 18:20:00|74.34|71.94|73.96|71.56|74.54|72.14|73.89|71.49|0
1657650300000|2022-07-12 18:25:00|73.89|71.49|74.08|71.68|74.28|71.88|73.76|71.36|0
1657650600000|2022-07-12 18:30:00|74.15|71.75|72.68|70.28|74.4|72|72.62|70.22|0
1657650900000|2022-07-12 18:35:00|72.62|70.22|73|70.6|73.32|70.92|72.62|70.22|0
1657651200000|2022-07-12 18:40:00|73.06|70.66|73.19|70.79|73.31|70.91|71.64|69.24|0
1657651500000|2022-07-12 18:45:00|73.06|70.66|73.44|71.04|73.57|71.17|72.87|70.47|0
1657651800000|2022-07-12 18:50:00|73.38|70.98|72.55|70.15|73.38|70.98|72.55|70.15|0
1657652100000|2022-07-12 18:55:00|72.62|70.22|71.11|68.71|72.68|70.28|71.11|68.71|0
1657652400000|2022-07-12 19:00:00|70.87|68.47|67.94|65.54|70.87|68.47|67.76|65.36|0
1657652700000|2022-07-12 19:05:00|67.88|65.48|66.8|64.4|68.6|66.2|66.8|64.4|0
1657653000000|2022-07-12 19:10:00|66.98|64.58|68.06|65.66|68.12|65.72|66.21|63.81|0
1657653300000|2022-07-12 19:15:00|68.12|65.72|67.75|65.35|68.12|65.72|66.92|64.52|0
1657653600000|2022-07-12 19:20:00|67.63|65.23|65.8|63.4|67.93|65.53|65.45|63.05|0
1657653900000|2022-07-12 19:25:00|65.83|63.43|66.09|63.69|67|64.6|64.45|62.05|0
1657654200000|2022-07-12 19:30:00|66.12|63.72|64.66|62.26|66.53|64.13|64.54|62.14|0
1657654500000|2022-07-12 19:35:00|64.6|62.2|64.25|61.85|64.66|62.26|63.17|60.77|0
1657654800000|2022-07-12 19:40:00|64.2|61.8|64.77|62.37|64.83|62.43|63.57|61.17|0
1657655100000|2022-07-12 19:45:00|64.83|62.43|65.5|63.1|66.17|63.77|64.71|62.31|0
1657655400000|2022-07-12 19:50:00|65.82|63.42|67.53|65.13|67.95|65.55|65.82|63.42|0
1657655700000|2022-07-12 19:55:00|67.41|65.01|67.77|65.37|67.83|65.43|66.82|64.42|0
1657656000000|2022-07-12 20:00:00|67.65|65.25|66.4|64|67.65|65.25|66.28|63.88|0
1657656300000|2022-07-12 20:05:00|66.46|64.06|66.58|64.18|66.99|64.59|66.4|64|0
1657656600000|2022-07-12 20:10:00|66.46|64.06|67.05|64.65|67.29|64.89|66.46|64.06|0
1657656900000|2022-07-12 20:15:00|67.25|64.45|67.36|64.56|67.6|64.8|67.19|64.39|0
1657657200000|2022-07-12 20:20:00|67.3|64.5|66.89|64.09|67.48|64.68|66.71|63.91|0
1657657500000|2022-07-12 20:25:00|66.83|64.03|67|64.2|67.18|64.38|66.71|63.91|0
1657657800000|2022-07-12 20:30:00|67.03|64.23|67.06|64.26|67.42|64.62|66.59|63.79|0
1657658100000|2022-07-12 20:35:00|67.12|64.32|67.12|64.32|67.24|64.44|66.94|64.14|0
1657658400000|2022-07-12 20:40:00|67.18|64.38|67.36|64.56|67.42|64.62|67.15|64.35|0
1657658700000|2022-07-12 20:45:00|67.3|64.5|67.35|64.55|67.35|64.55|67.23|64.43|0
1657659000000|2022-07-12 20:50:00|67.41|64.61|67.65|64.85|67.65|64.85|67.35|64.55|0
1657659300000|2022-07-12 20:55:00|67.59|64.79|67.58|64.78|67.65|64.85|67.41|64.61|0
1657659600000|2022-07-12 21:00:00|67.49|64.69|67.47|64.67|67.57|64.77|67.42|64.62|0
1657659900000|2022-07-12 21:05:00|67.48|64.68|67.49|64.69|67.56|64.76|67.41|64.61|0
1657660200000|2022-07-12 21:10:00|67.52|64.72|67.46|64.66|67.52|64.72|67.46|64.66|0
1657660500000|2022-07-12 21:15:00|67.47|64.67|67.52|64.72|67.53|64.73|67.46|64.66|0
1657660800000|2022-07-12 21:20:00|67.56|64.76|67.49|64.69|67.56|64.76|67.49|64.69|0
1657661100000|2022-07-12 21:25:00|67.48|64.68|67.47|64.67|67.48|64.68|67.43|64.63|0
1657661400000|2022-07-12 21:30:00|67.45|64.65|67.51|64.71|67.51|64.71|67.42|64.62|0
1657661700000|2022-07-12 21:35:00|67.49|64.69|67.56|64.76|67.62|64.82|67.49|64.69|0
1657662000000|2022-07-12 21:40:00|67.55|64.75|67.54|64.74|67.58|64.78|67.54|64.74|0
1657662300000|2022-07-12 21:45:00|67.56|64.76|67.52|64.72|67.56|64.76|67.52|64.72|0
1657662600000|2022-07-12 21:50:00|67.5|64.7|67.6|64.8|67.6|64.8|67.42|64.62|0
1657662900000|2022-07-12 21:55:00|67.55|64.75|67.49|64.69|67.58|64.78|67.41|64.61|0
1657663200000|2022-07-12 22:00:00|68.01|65.21|67.63|64.83|68.25|65.45|67.57|64.77|0
1657663500000|2022-07-12 22:05:00|67.65|64.85|68.1|65.3|68.28|65.48|67.65|64.85|0
1657663800000|2022-07-12 22:10:00|68.04|65.24|67.92|65.12|68.28|65.48|67.86|65.06|0
1657664100000|2022-07-12 22:15:00|67.86|65.06|67.56|64.76|67.86|65.06|67.35|64.55|0
1657664400000|2022-07-12 22:20:00|67.59|64.79|67.26|64.46|67.62|64.82|67.02|64.22|0
1657664700000|2022-07-12 22:25:00|67.2|64.4|67.44|64.64|67.68|64.88|67.2|64.4|0
1657665000000|2022-07-12 22:30:00|67.47|64.67|67.56|64.76|67.68|64.88|67.32|64.52|0
1657665300000|2022-07-12 22:35:00|67.58|64.78|67.32|64.52|67.67|64.87|67.32|64.52|0
1657665600000|2022-07-12 22:40:00|67.38|64.58|67.91|65.11|67.97|65.17|67.37|64.57|0
1657665900000|2022-07-12 22:45:00|67.94|65.14|67.91|65.11|67.97|65.17|67.67|64.87|0
1657666200000|2022-07-12 22:50:00|67.97|65.17|67.73|64.93|67.97|65.17|67.61|64.81|0
1657666500000|2022-07-12 22:55:00|67.67|64.87|67.49|64.69|67.67|64.87|67.37|64.57|0
1657666800000|2022-07-12 23:00:00|67.55|64.75|67.84|65.04|68.02|65.22|67.55|64.75|0
1657667100000|2022-07-12 23:05:00|67.9|65.1|67.84|65.04|68.08|65.28|67.78|64.98|0
1657667400000|2022-07-12 23:10:00|67.81|65.01|67.72|64.92|67.84|65.04|67.72|64.92|0
1657667700000|2022-07-12 23:15:00|67.69|64.89|67.3|64.5|67.72|64.92|67.3|64.5|0
1657668000000|2022-07-12 23:20:00|67.18|64.38|67.21|64.41|67.21|64.41|66.59|63.79|0
1657668300000|2022-07-12 23:25:00|67.12|64.32|67.12|64.32|67.24|64.44|66.94|64.14|0
1657668600000|2022-07-12 23:30:00|67.09|64.29|67.95|65.15|68.07|65.27|67.06|64.26|0
1657668900000|2022-07-12 23:35:00|68.01|65.21|68.37|65.57|68.37|65.57|67.86|65.06|0
1657669200000|2022-07-12 23:40:00|68.43|65.63|68.37|65.57|68.61|65.81|68.13|65.33|0
1657669500000|2022-07-12 23:45:00|68.31|65.51|68.07|65.27|68.4|65.6|67.95|65.15|0
1657669800000|2022-07-12 23:50:00|68.01|65.21|67.29|64.49|68.04|65.24|67.05|64.25|0
1657670100000|2022-07-12 23:55:00|67.23|64.43|67.29|64.49|67.41|64.61|67.11|64.31|0
1657670400000|2022-07-13 00:00:00|67.47|64.67|68.18|65.38|68.6|65.8|67.29|64.49|0
1657670700000|2022-07-13 00:05:00|68.3|65.5|67.94|65.14|68.3|65.5|67.82|65.02|0
1657671000000|2022-07-13 00:10:00|67.88|65.08|67.88|65.08|67.88|65.08|66.99|64.19|0
1657671300000|2022-07-13 00:15:00|67.97|65.17|68.12|65.32|68.36|65.56|67.64|64.84|0
1657671600000|2022-07-13 00:20:00|67.94|65.14|68.08|65.28|68.48|65.68|67.88|65.08|0
1657671900000|2022-07-13 00:25:00|68.11|65.31|67.87|65.07|68.32|65.52|67.75|64.95|0
1657672200000|2022-07-13 00:30:00|67.81|65.01|67.99|65.19|68.35|65.55|67.52|64.72|0
1657672500000|2022-07-13 00:35:00|68.02|65.22|68.86|66.06|68.89|66.09|67.75|64.95|0
1657672800000|2022-07-13 00:40:00|68.83|66.03|68.89|66.09|68.95|66.15|68.53|65.73|0
1657673100000|2022-07-13 00:45:00|68.86|66.06|68.53|65.73|69.13|66.33|68.47|65.67|0
1657673400000|2022-07-13 00:50:00|68.49|65.69|68.49|65.69|68.71|65.91|68.37|65.57|0
1657673700000|2022-07-13 00:55:00|68.37|65.57|68.64|65.84|69.01|66.21|68.37|65.57|0
1657674000000|2022-07-13 01:00:00|68.67|65.87|69.49|66.69|69.7|66.9|68.64|65.84|0
1657674300000|2022-07-13 01:05:00|69.55|66.75|69.67|66.87|69.97|67.17|69.49|66.69|0
1657674600000|2022-07-13 01:10:00|69.64|66.84|69.36|66.56|69.73|66.93|69.12|66.32|0
1657674900000|2022-07-13 01:15:00|69.42|66.62|68.7|65.9|69.51|66.71|68.64|65.84|0
1657675200000|2022-07-13 01:20:00|68.64|65.84|68.18|65.38|68.82|66.02|68.18|65.38|0
1657675500000|2022-07-13 01:25:00|68.06|65.26|68.21|65.41|68.45|65.65|67.97|65.17|0
1657675800000|2022-07-13 01:30:00|68.27|65.47|68.12|65.32|68.51|65.71|67.79|64.99|0
1657676100000|2022-07-13 01:35:00|68.15|65.35|67.34|64.54|68.15|65.35|67.31|64.51|0
1657676400000|2022-07-13 01:40:00|67.37|64.57|67.13|64.33|67.76|64.96|66.9|64.1|0
1657676700000|2022-07-13 01:45:00|67.1|64.3|67.58|64.78|67.91|65.11|66.9|64.1|0
1657677000000|2022-07-13 01:50:00|67.61|64.81|67.57|64.77|67.91|65.11|67.13|64.33|0
1657677300000|2022-07-13 01:55:00|67.61|64.81|67.45|64.65|67.81|65.01|67.31|64.51|0
1657677600000|2022-07-13 02:00:00|67.48|64.68|68.14|65.34|68.29|65.49|67.48|64.68|0
1657677900000|2022-07-13 02:05:00|68.2|65.4|67.6|64.8|68.26|65.46|67.54|64.74|0
1657678200000|2022-07-13 02:10:00|67.54|64.74|67.66|64.86|68.14|65.34|67.54|64.74|0
1657678500000|2022-07-13 02:15:00|67.6|64.8|67.39|64.59|67.6|64.8|67.18|64.38|0
1657678800000|2022-07-13 02:20:00|67.36|64.56|67.39|64.59|67.95|65.15|67.18|64.38|0
1657679100000|2022-07-13 02:25:00|67.42|64.62|67.41|64.61|67.59|64.79|67.15|64.35|0
1657679400000|2022-07-13 02:30:00|67.36|64.56|67.95|65.15|67.98|65.18|67.36|64.56|0
1657679700000|2022-07-13 02:35:00|68.01|65.21|68.61|65.81|68.67|65.87|67.71|64.91|0
1657680000000|2022-07-13 02:40:00|68.67|65.87|68.31|65.51|68.67|65.87|68.25|65.45|0
1657680300000|2022-07-13 02:45:00|68.33|65.53|68.91|66.11|68.97|66.17|68.19|65.39|0
1657680600000|2022-07-13 02:50:00|68.97|66.17|69.03|66.23|69.03|66.23|68.72|65.92|0
1657680900000|2022-07-13 02:55:00|68.97|66.17|68.99|66.19|69.21|66.41|68.78|65.98|0
1657681200000|2022-07-13 03:00:00|69.11|66.31|68.81|66.01|69.14|66.34|68.72|65.92|0
1657681500000|2022-07-13 03:05:00|68.84|66.04|68.96|66.16|69.02|66.22|68.72|65.92|0
1657681800000|2022-07-13 03:10:00|68.9|66.1|68.93|66.13|68.96|66.16|68.78|65.98|0
1657682100000|2022-07-13 03:15:00|68.96|66.16|68.78|65.98|69.2|66.4|68.62|65.82|0
1657682400000|2022-07-13 03:20:00|68.84|66.04|69.32|66.52|69.32|66.52|68.83|66.03|0
1657682700000|2022-07-13 03:25:00|69.26|66.46|68.95|66.15|69.32|66.52|68.89|66.09|0
1657683000000|2022-07-13 03:30:00|68.98|66.18|69.56|66.76|69.62|66.82|68.98|66.18|0
1657683300000|2022-07-13 03:35:00|69.68|66.88|69.56|66.76|69.74|66.94|69.37|66.57|0
1657683600000|2022-07-13 03:40:00|69.62|66.82|69.62|66.82|69.74|66.94|69.37|66.57|0
1657683900000|2022-07-13 03:45:00|69.55|66.75|69.43|66.63|69.68|66.88|69.43|66.63|0
1657684200000|2022-07-13 03:50:00|69.37|66.57|69.31|66.51|69.46|66.66|69.07|66.27|0
1657684500000|2022-07-13 03:55:00|69.25|66.45|69.12|66.32|69.37|66.57|69|66.2|0
1657684800000|2022-07-13 04:00:00|69.15|66.35|68.85|66.05|69.18|66.38|68.76|65.96|0
1657685100000|2022-07-13 04:05:00|68.82|66.02|68.7|65.9|68.88|66.08|68.64|65.84|0
1657685400000|2022-07-13 04:10:00|68.73|65.93|68.7|65.9|68.88|66.08|68.64|65.84|0
1657685700000|2022-07-13 04:15:00|68.76|65.96|68.81|66.01|68.88|66.08|68.7|65.9|0
1657686000000|2022-07-13 04:20:00|68.87|66.07|68.93|66.13|69.12|66.32|68.87|66.07|0
1657686300000|2022-07-13 04:25:00|68.87|66.07|69.11|66.31|69.17|66.37|68.87|66.07|0
1657686600000|2022-07-13 04:30:00|69.17|66.37|68.84|66.04|69.17|66.37|68.57|65.77|0
1657686900000|2022-07-13 04:35:00|68.87|66.07|68.9|66.1|68.93|66.13|68.63|65.83|0
1657687200000|2022-07-13 04:40:00|68.93|66.13|68.93|66.13|69.17|66.37|68.87|66.07|0
1657687500000|2022-07-13 04:45:00|68.96|66.16|68.8|66|68.96|66.16|68.74|65.94|0
1657687800000|2022-07-13 04:50:00|68.74|65.94|68.68|65.88|68.98|66.18|68.59|65.79|0
1657688100000|2022-07-13 04:55:00|68.62|65.82|68.74|65.94|68.86|66.06|68.5|65.7|0
1657688400000|2022-07-13 05:00:00|68.71|65.91|68.86|66.06|69.13|66.33|68.47|65.67|0
1657688700000|2022-07-13 05:05:00|68.8|66|68.62|65.82|68.86|66.06|68.56|65.76|0
1657689000000|2022-07-13 05:10:00|68.56|65.76|68.49|65.69|68.68|65.88|68.37|65.57|0
1657689300000|2022-07-13 05:15:00|68.43|65.63|68.49|65.69|68.61|65.81|68.25|65.45|0
1657689600000|2022-07-13 05:20:00|68.55|65.75|68.55|65.75|68.55|65.75|68.07|65.27|0
1657689900000|2022-07-13 05:25:00|68.58|65.78|68.91|66.11|69.03|66.23|68.37|65.57|0
1657690200000|2022-07-13 05:30:00|68.79|65.99|68.01|65.21|68.79|65.99|68.01|65.21|0
1657690500000|2022-07-13 05:35:00|68.07|65.27|68.55|65.75|68.55|65.75|68.07|65.27|0
1657690800000|2022-07-13 05:40:00|68.61|65.81|68.63|65.83|68.79|65.99|68.33|65.53|0
1657691100000|2022-07-13 05:45:00|68.6|65.8|68.9|66.1|68.9|66.1|68.48|65.68|0
1657691400000|2022-07-13 05:50:00|68.84|66.04|68.9|66.1|69.02|66.22|68.66|65.86|0
1657691700000|2022-07-13 05:55:00|69.02|66.22|68.84|66.04|69.02|66.22|68.78|65.98|0
1657692000000|2022-07-13 06:00:00|68.78|65.98|68.75|65.95|69.14|66.34|68.6|65.8|0
1657692300000|2022-07-13 06:05:00|68.66|65.86|68.47|65.67|68.9|66.1|68.35|65.55|0
1657692600000|2022-07-13 06:10:00|68.41|65.61|68.29|65.49|68.71|65.91|67.87|65.07|0
1657692900000|2022-07-13 06:15:00|68.23|65.43|68.17|65.37|68.29|65.49|67.6|64.8|0
1657693200000|2022-07-13 06:20:00|68.23|65.43|68.17|65.37|68.47|65.67|68.11|65.31|0
1657693500000|2022-07-13 06:25:00|68.11|65.31|68.83|66.03|68.86|66.06|67.99|65.19|0
1657693800000|2022-07-13 06:30:00|68.8|66|68.59|65.79|68.89|66.09|68.41|65.61|0
1657694100000|2022-07-13 06:35:00|68.56|65.76|69.07|66.27|69.19|66.39|68.53|65.73|0
1657694400000|2022-07-13 06:40:00|69.13|66.33|70.22|67.42|70.29|67.49|69.13|66.33|0
1657694700000|2022-07-13 06:45:00|70.29|67.49|70.78|67.98|71.08|68.28|70.1|67.3|0
1657695000000|2022-07-13 06:50:00|70.8|68|70.34|67.54|71.15|68.35|70.04|67.24|0
1657695300000|2022-07-13 06:55:00|70.47|67.67|70.53|67.73|70.83|68.03|70.25|67.45|0
1657695600000|2022-07-13 07:00:00|70.34|67.54|70.06|67.26|70.49|67.69|69.67|66.87|0
1657695900000|2022-07-13 07:05:00|69.71|67.31|69.28|66.88|69.89|67.49|69.04|66.64|0
1657696200000|2022-07-13 07:10:00|69.22|66.82|69.13|66.73|69.89|67.49|69.04|66.64|0
1657696500000|2022-07-13 07:15:00|69.16|66.76|68.52|66.12|69.16|66.76|67.83|65.43|0
1657696800000|2022-07-13 07:20:00|68.43|66.03|68.43|66.03|68.55|66.15|68.07|65.67|0
1657697100000|2022-07-13 07:25:00|68.4|66|68.1|65.7|68.73|66.33|67.77|65.37|0
1657697400000|2022-07-13 07:30:00|68.07|65.67|68.67|66.27|68.85|66.45|67.71|65.31|0
1657697700000|2022-07-13 07:35:00|68.64|66.24|67.97|65.57|68.7|66.3|67.58|65.18|0
1657698000000|2022-07-13 07:40:00|68.09|65.69|67.46|65.06|68.18|65.78|67.29|64.89|0
1657698300000|2022-07-13 07:45:00|67.34|64.94|67.46|65.06|67.52|65.12|66.72|64.32|0
1657698600000|2022-07-13 07:50:00|67.43|65.03|67.22|64.82|67.43|65.03|66.98|64.58|0
1657698900000|2022-07-13 07:55:00|67.13|64.73|67.04|64.64|67.22|64.82|66.75|64.35|0
1657699200000|2022-07-13 08:00:00|66.98|64.58|67.4|65|67.64|65.24|66.63|64.23|0
1657699500000|2022-07-13 08:05:00|67.42|65.02|66.74|64.34|67.58|65.18|66.09|63.69|0
1657699800000|2022-07-13 08:10:00|66.86|64.46|66.56|64.16|66.92|64.52|66.5|64.1|0
1657700100000|2022-07-13 08:15:00|66.62|64.22|67.6|65.2|67.75|65.35|66.5|64.1|0
1657700400000|2022-07-13 08:20:00|67.57|65.17|67.81|65.41|67.84|65.44|67.45|65.05|0
1657700700000|2022-07-13 08:25:00|67.75|65.35|68.17|65.77|68.23|65.83|67.75|65.35|0
1657701000000|2022-07-13 08:30:00|68.11|65.71|68.83|66.43|68.95|66.55|68.05|65.65|0
1657701300000|2022-07-13 08:35:00|68.86|66.46|69.37|66.97|69.37|66.97|68.8|66.4|0
1657701600000|2022-07-13 08:40:00|69.31|66.91|68.76|66.36|69.31|66.91|68.7|66.3|0
1657701900000|2022-07-13 08:45:00|68.79|66.39|69.55|67.15|69.8|67.4|68.73|66.33|0
1657702200000|2022-07-13 08:50:00|69.49|67.09|69.73|67.33|69.82|67.42|69.43|67.03|0
1657702500000|2022-07-13 08:55:00|69.79|67.39|70.41|68.01|70.53|68.13|69.61|67.21|0
1657702800000|2022-07-13 09:00:00|70.31|67.91|70.31|67.91|70.47|68.07|69.88|67.48|0
1657703100000|2022-07-13 09:05:00|70.28|67.88|69.91|67.51|70.28|67.88|69.67|67.27|0
1657703400000|2022-07-13 09:10:00|69.85|67.45|69.79|67.39|70.09|67.69|69.54|67.14|0
1657703700000|2022-07-13 09:15:00|69.73|67.33|69.66|67.26|70.09|67.69|69.54|67.14|0
1657704000000|2022-07-13 09:20:00|69.6|67.2|69.66|67.26|70.15|67.75|69.6|67.2|0
1657704300000|2022-07-13 09:25:00|69.6|67.2|70.33|67.93|70.33|67.93|69.54|67.14|0
1657704600000|2022-07-13 09:30:00|70.3|67.9|70.18|67.78|70.33|67.93|69.9|67.5|0
1657704900000|2022-07-13 09:35:00|70.24|67.84|70.02|67.62|70.24|67.84|69.84|67.44|0
1657705200000|2022-07-13 09:40:00|69.96|67.56|69.29|66.89|70.05|67.65|69.23|66.83|0
1657705500000|2022-07-13 09:45:00|69.35|66.95|69.44|67.04|69.59|67.19|69.26|66.86|0
1657705800000|2022-07-13 09:50:00|69.47|67.07|69.53|67.13|69.65|67.25|69.07|66.67|0
1657706100000|2022-07-13 09:55:00|69.47|67.07|69.28|66.88|69.56|67.16|69.28|66.88|0
1657706400000|2022-07-13 10:00:00|69.22|66.82|69.16|66.76|69.49|67.09|68.92|66.52|0
1657706700000|2022-07-13 10:05:00|69.19|66.79|69.16|66.76|69.34|66.94|69.1|66.7|0
1657707000000|2022-07-13 10:10:00|69.13|66.73|69.1|66.7|69.28|66.88|68.91|66.51|0
1657707300000|2022-07-13 10:15:00|69.16|66.76|69.15|66.75|69.4|67|69.15|66.75|0
1657707600000|2022-07-13 10:20:00|69.18|66.78|69.15|66.75|69.34|66.94|69.03|66.63|0
1657707900000|2022-07-13 10:25:00|69.12|66.72|68.79|66.39|69.15|66.75|68.55|66.15|0
1657708200000|2022-07-13 10:30:00|68.73|66.33|68.57|66.17|68.73|66.33|68.36|65.96|0
1657708500000|2022-07-13 10:35:00|68.6|66.2|68.6|66.2|68.69|66.29|67.88|65.48|0
1657708800000|2022-07-13 10:40:00|68.54|66.14|69.02|66.62|69.09|66.69|68.54|66.14|0
1657709100000|2022-07-13 10:45:00|68.96|66.56|68.84|66.44|69.21|66.81|68.84|66.44|0
1657709400000|2022-07-13 10:50:00|68.9|66.5|68.69|66.29|69.08|66.68|68.69|66.29|0
1657709700000|2022-07-13 10:55:00|68.66|66.26|69.08|66.68|69.08|66.68|68.48|66.08|0
1657710000000|2022-07-13 11:00:00|69.11|66.71|68.9|66.5|69.11|66.71|68.59|66.19|0
1657710300000|2022-07-13 11:05:00|68.86|66.46|69.26|66.86|69.32|66.92|68.59|66.19|0
1657710600000|2022-07-13 11:10:00|69.23|66.83|69.81|67.41|70.05|67.65|69.14|66.74|0
1657710900000|2022-07-13 11:15:00|69.74|67.34|69.62|67.22|69.93|67.53|69.56|67.16|0
1657711200000|2022-07-13 11:20:00|69.65|67.25|68.62|66.22|69.77|67.37|68.59|66.19|0
1657711500000|2022-07-13 11:25:00|68.71|66.31|68.74|66.34|69.13|66.73|68.55|66.15|0
1657711800000|2022-07-13 11:30:00|68.67|66.27|69.07|66.67|69.13|66.73|68.46|66.06|0
1657712100000|2022-07-13 11:35:00|69.13|66.73|69.31|66.91|69.31|66.91|68.88|66.48|0
1657712400000|2022-07-13 11:40:00|69.37|66.97|69.92|67.52|70.1|67.7|69.37|66.97|0
1657712700000|2022-07-13 11:45:00|69.89|67.49|70.28|67.88|70.41|68.01|69.86|67.46|0
1657713000000|2022-07-13 11:50:00|70.22|67.82|70.14|67.74|70.63|68.23|69.79|67.39|0
1657713300000|2022-07-13 11:55:00|70.11|67.71|70.2|67.8|70.57|68.17|69.96|67.56|0
1657713600000|2022-07-13 12:00:00|70.17|67.77|71.22|68.82|71.94|69.54|69.83|67.43|0
1657713900000|2022-07-13 12:05:00|71.25|68.85|71|68.6|71.25|68.85|70.94|68.54|0
1657714200000|2022-07-13 12:10:00|70.88|68.48|70.44|68.04|71|68.6|70.07|67.67|0
1657714500000|2022-07-13 12:15:00|70.5|68.1|70.93|68.53|70.93|68.53|70.26|67.86|0
1657714800000|2022-07-13 12:20:00|71.06|68.66|71.31|68.91|71.74|69.34|71.06|68.66|0
1657715100000|2022-07-13 12:25:00|71.43|69.03|76.4|74|79.01|76.61|70.78|68.38|0
1657715400000|2022-07-13 12:30:00|70.65|68.25|55.05|52.65|70.65|68.25|52.06|49.66|0
1657715700000|2022-07-13 12:35:00|54.9|52.5|54.49|52.09|55.83|53.43|53.86|51.46|0
1657716000000|2022-07-13 12:40:00|54.54|52.14|54.03|51.63|55.26|52.86|53.08|50.68|0
1657716300000|2022-07-13 12:45:00|53.88|51.48|56.73|54.33|56.73|54.33|52.24|49.84|0
1657716600000|2022-07-13 12:50:00|56.62|54.22|56.93|54.53|57.2|54.8|55.9|53.5|0
1657716900000|2022-07-13 12:55:00|56.99|54.59|57.93|55.53|58.09|55.69|56|53.6|0
1657717200000|2022-07-13 13:00:00|57.61|55.21|58.74|56.34|59.71|57.31|56.57|54.17|0
1657717500000|2022-07-13 13:05:00|58.69|56.29|58.15|55.75|58.74|56.34|56.84|54.44|0
1657717800000|2022-07-13 13:10:00|58.21|55.81|58.97|56.57|59.13|56.73|57.47|55.07|0
1657718100000|2022-07-13 13:15:00|59.08|56.68|57.43|55.03|59.67|57.27|57.22|54.82|0
1657718400000|2022-07-13 13:20:00|57.48|55.08|56.91|54.51|57.93|55.53|56.39|53.99|0
1657718700000|2022-07-13 13:25:00|56.96|54.56|56.59|54.19|57.27|54.87|56.23|53.83|0
1657719000000|2022-07-13 13:30:00|56.75|54.35|57.76|55.36|59.23|56.83|55.87|53.47|0
1657719300000|2022-07-13 13:35:00|57.98|55.58|61.72|59.32|61.72|59.32|56.56|54.16|0
1657719600000|2022-07-13 13:40:00|61.66|59.26|58.14|55.74|61.72|59.32|57.98|55.58|0
1657719900000|2022-07-13 13:45:00|58.48|56.08|61.23|58.83|61.23|58.83|56.39|53.99|0
1657720200000|2022-07-13 13:50:00|61.29|58.89|59.67|57.27|62.91|60.51|59.4|57|0
1657720500000|2022-07-13 13:55:00|59.84|57.44|59.89|57.49|60.6|58.2|58.4|56|0
1657720800000|2022-07-13 14:00:00|59.72|57.32|58.91|56.51|60.27|57.87|56.94|54.54|0
1657721100000|2022-07-13 14:05:00|58.86|56.46|57.25|54.85|59.67|57.27|56.73|54.33|0
1657721400000|2022-07-13 14:10:00|57.15|54.75|57.22|54.82|58.96|56.56|56.72|54.32|0
1657721700000|2022-07-13 14:15:00|57.17|54.77|54.82|52.42|57.38|54.98|54.77|52.37|0
1657722000000|2022-07-13 14:20:00|54.67|52.27|54.91|52.51|56.16|53.76|52.98|50.58|0
1657722300000|2022-07-13 14:25:00|55.02|52.62|57.31|54.91|57.31|54.91|54.76|52.36|0
1657722600000|2022-07-13 14:30:00|56.99|54.59|59.78|57.38|60.55|58.15|56.52|54.12|0
1657722900000|2022-07-13 14:35:00|60.11|57.71|59.52|57.12|61.3|58.9|58.22|55.82|0
1657723200000|2022-07-13 14:40:00|59.41|57.01|62.7|60.3|62.7|60.3|59.19|56.79|0
1657723500000|2022-07-13 14:45:00|62.9|60.5|61.66|59.26|63.21|60.81|61.27|58.87|0
1657723800000|2022-07-13 14:50:00|61.83|59.43|60.84|58.44|62.82|60.42|60.61|58.21|0
1657724100000|2022-07-13 14:55:00|60.89|58.49|61.45|59.05|62.31|59.91|60.84|58.44|0
1657724400000|2022-07-13 15:00:00|61.51|59.11|61.23|58.83|62.02|59.62|60.5|58.1|0
1657724700000|2022-07-13 15:05:00|61.4|59|63.27|60.87|64.43|62.03|61.4|59|0
1657725000000|2022-07-13 15:10:00|63.21|60.81|63.9|61.5|64.34|61.94|63.1|60.7|0
1657725300000|2022-07-13 15:15:00|64.02|61.62|62.35|59.95|64.08|61.68|62.07|59.67|0
1657725600000|2022-07-13 15:20:00|62.52|60.12|61.95|59.55|63.21|60.81|61.95|59.55|0
1657725900000|2022-07-13 15:25:00|61.9|59.5|61.18|58.78|61.9|59.5|59.75|57.35|0
1657726200000|2022-07-13 15:30:00|61.07|58.67|61.42|59.02|62.77|60.37|61.07|58.67|0
1657726500000|2022-07-13 15:35:00|61.36|58.96|61.36|58.96|61.76|59.36|61.08|58.68|0
1657726800000|2022-07-13 15:40:00|61.31|58.91|60.8|58.4|61.81|59.41|60.64|58.24|0
1657727100000|2022-07-13 15:45:00|60.53|58.13|61.41|59.01|61.44|59.04|60.03|57.63|0
1657727400000|2022-07-13 15:50:00|61.47|59.07|62.14|59.74|63.34|60.94|61.3|58.9|0
1657727700000|2022-07-13 15:55:00|62.09|59.69|61.8|59.4|62.59|60.19|61.75|59.35|0
1657728000000|2022-07-13 16:00:00|61.92|59.52|63.27|60.87|63.33|60.93|61.41|59.01|0
1657728300000|2022-07-13 16:05:00|63.22|60.82|63.73|61.33|64.19|61.79|62.93|60.53|0
1657728600000|2022-07-13 16:10:00|63.67|61.27|62.27|59.87|63.67|61.27|62.1|59.7|0
1657728900000|2022-07-13 16:15:00|62.16|59.76|62.72|60.32|62.72|60.32|61.82|59.42|0
1657729200000|2022-07-13 16:20:00|62.78|60.38|63.52|61.12|63.63|61.23|62.04|59.64|0
1657729500000|2022-07-13 16:25:00|63.46|61.06|64.21|61.81|64.38|61.98|63.06|60.66|0
1657729800000|2022-07-13 16:30:00|64.26|61.86|64.84|62.44|65.25|62.85|63.69|61.29|0
1657730100000|2022-07-13 16:35:00|64.67|62.27|64.33|61.93|65.16|62.76|63.06|60.66|0
1657730400000|2022-07-13 16:40:00|64.44|62.04|63.78|61.38|64.44|62.04|63.23|60.83|0
1657730700000|2022-07-13 16:45:00|63.69|61.29|63.98|61.58|64.21|61.81|63.17|60.77|0
1657731000000|2022-07-13 16:50:00|63.92|61.52|64.91|62.51|65.02|62.62|63.46|61.06|0
1657731300000|2022-07-13 16:55:00|65.08|62.68|65.55|63.15|65.55|63.15|64.32|61.92|0
1657731600000|2022-07-13 17:00:00|65.61|63.21|67.06|64.66|68.11|65.71|64.67|62.27|0
1657731900000|2022-07-13 17:05:00|67.21|64.81|66.2|63.8|67.75|65.35|65.72|63.32|0
1657732200000|2022-07-13 17:10:00|66.08|63.68|68.09|65.69|68.09|65.69|65.84|63.44|0
1657732500000|2022-07-13 17:15:00|68.21|65.81|65.24|62.84|68.21|65.81|64.83|62.43|0
1657732800000|2022-07-13 17:20:00|65.3|62.9|66.12|63.72|66.12|63.72|64.77|62.37|0
1657733100000|2022-07-13 17:25:00|66.06|63.66|66.06|63.66|66.18|63.78|65.06|62.66|0
1657733400000|2022-07-13 17:30:00|66|63.6|65.29|62.89|66|63.6|64.65|62.25|0
1657733700000|2022-07-13 17:35:00|65.23|62.83|64.3|61.9|65.35|62.95|64.18|61.78|0
1657734000000|2022-07-13 17:40:00|64.24|61.84|65.64|63.24|65.87|63.47|64.24|61.84|0
1657734300000|2022-07-13 17:45:00|65.82|63.42|66.52|64.12|66.73|64.33|65.4|63|0
1657734600000|2022-07-13 17:50:00|66.58|64.18|65.75|63.35|66.88|64.48|65.75|63.35|0
1657734900000|2022-07-13 17:55:00|65.58|63.18|66.34|63.94|66.52|64.12|65.4|63|0
1657735200000|2022-07-13 18:00:00|66.28|63.88|61.28|58.88|66.28|63.88|61.17|58.77|0
1657735500000|2022-07-13 18:05:00|61.11|58.71|61.47|59.07|62.96|60.56|61.11|58.71|0
1657735800000|2022-07-13 18:10:00|61.53|59.13|63.28|60.88|63.34|60.94|61.36|58.96|0
1657736100000|2022-07-13 18:15:00|63.23|60.83|63.4|61|63.45|61.05|61.75|59.35|0
1657736400000|2022-07-13 18:20:00|63.28|60.88|64.2|61.8|64.55|62.15|62.43|60.03|0
1657736700000|2022-07-13 18:25:00|64.38|61.98|63.82|61.42|64.77|62.37|63.34|60.94|0
1657737000000|2022-07-13 18:30:00|63.99|61.59|65.33|62.93|65.45|63.05|63.17|60.77|0
1657737300000|2022-07-13 18:35:00|65.45|63.05|65.74|63.34|65.86|63.46|64.63|62.23|0
1657737600000|2022-07-13 18:40:00|65.8|63.4|64.98|62.58|66.16|63.76|64.98|62.58|0
1657737900000|2022-07-13 18:45:00|65.21|62.81|64.3|61.9|65.92|63.52|64.3|61.9|0
1657738200000|2022-07-13 18:50:00|64.42|62.02|64.01|61.61|65.42|63.02|63.95|61.55|0
1657738500000|2022-07-13 18:55:00|63.95|61.55|65.95|63.55|66.07|63.67|62.97|60.57|0
1657738800000|2022-07-13 19:00:00|66.01|63.61|65.77|63.37|66.25|63.85|64.71|62.31|0
1657739100000|2022-07-13 19:05:00|65.74|63.34|63.74|61.34|65.77|63.37|62.97|60.57|0
1657739400000|2022-07-13 19:10:00|63.6|61.2|64.76|62.36|65.06|62.66|63.49|61.09|0
1657739700000|2022-07-13 19:15:00|64.71|62.31|65.14|62.74|65.23|62.83|64.12|61.72|0
1657740000000|2022-07-13 19:20:00|65.17|62.77|64.58|62.18|65.41|63.01|64.18|61.78|0
1657740300000|2022-07-13 19:25:00|64.53|62.13|63.42|61.02|64.53|62.13|63.31|60.91|0
1657740600000|2022-07-13 19:30:00|63.31|60.91|61.54|59.14|63.77|61.37|61.48|59.08|0
1657740900000|2022-07-13 19:35:00|60.99|58.59|63.8|61.4|63.92|61.52|60.99|58.59|0
1657741200000|2022-07-13 19:40:00|63.69|61.29|62.31|59.91|63.69|61.29|62.14|59.74|0
1657741500000|2022-07-13 19:45:00|62.26|59.86|62.43|60.03|62.71|60.31|61.69|59.29|0
1657741800000|2022-07-13 19:50:00|62.09|59.69|62.65|60.25|62.99|60.59|61.35|58.95|0
1657742100000|2022-07-13 19:55:00|62.62|60.22|61.35|58.95|63.4|61|61.24|58.84|0
1657742400000|2022-07-13 20:00:00|61.18|58.78|61.24|58.84|61.52|59.12|60.9|58.5|0
1657742700000|2022-07-13 20:05:00|61.18|58.78|60.79|58.39|61.29|58.89|60.62|58.22|0
1657743000000|2022-07-13 20:10:00|60.9|58.5|60.12|57.72|61.12|58.72|60.12|57.72|0
1657743300000|2022-07-13 20:15:00|60.38|57.58|59.93|57.13|60.54|57.74|59.93|57.13|0
1657743600000|2022-07-13 20:20:00|59.88|57.08|59.99|57.19|60.04|57.24|59.82|57.02|0
1657743900000|2022-07-13 20:25:00|59.88|57.08|60.15|57.35|60.15|57.35|59.71|56.91|0
1657744200000|2022-07-13 20:30:00|60.1|57.3|60.15|57.35|60.26|57.46|60.1|57.3|0
1657744500000|2022-07-13 20:35:00|60.2|57.4|59.98|57.18|60.2|57.4|59.76|56.96|0
1657744800000|2022-07-13 20:40:00|60.01|57.21|59.76|56.96|60.09|57.29|59.76|56.96|0
1657745100000|2022-07-13 20:45:00|59.82|57.02|59.65|56.85|59.87|57.07|59.54|56.74|0
1657745400000|2022-07-13 20:50:00|59.7|56.9|59.92|57.12|59.98|57.18|59.54|56.74|0
1657745700000|2022-07-13 20:55:00|59.87|57.07|60.7|57.9|61.35|58.55|59.76|56.96|0
1657746000000|2022-07-13 21:00:00|60.63|57.83|60.61|57.81|60.63|57.83|60.58|57.78|0
1657746300000|2022-07-13 21:05:00|60.59|57.79|60.6|57.8|60.62|57.82|60.59|57.79|0
1657746600000|2022-07-13 21:10:00|60.59|57.79|60.46|57.66|60.59|57.79|60.37|57.57|0
1657746900000|2022-07-13 21:15:00|60.38|57.58|60.41|57.61|60.45|57.65|60.35|57.55|0
1657747200000|2022-07-13 21:20:00|60.45|57.65|60.41|57.61|60.49|57.69|60.4|57.6|0
1657747500000|2022-07-13 21:25:00|60.48|57.68|60.48|57.68|60.49|57.69|60.46|57.66|0
1657747800000|2022-07-13 21:30:00|60.49|57.69|60.44|57.64|60.52|57.72|60.44|57.64|0
1657748100000|2022-07-13 21:35:00|60.43|57.63|60.46|57.66|60.48|57.68|60.43|57.63|0
1657748400000|2022-07-13 21:40:00|60.45|57.65|60.48|57.68|60.48|57.68|60.45|57.65|0
1657748700000|2022-07-13 21:45:00|60.52|57.72|60.49|57.69|60.52|57.72|60.45|57.65|0
1657749000000|2022-07-13 21:50:00|60.48|57.68|60.46|57.66|60.48|57.68|60.46|57.66|0
1657749300000|2022-07-13 21:55:00|60.47|57.67|60.45|57.65|60.47|57.67|60.4|57.6|0
1657749600000|2022-07-13 22:00:00|60.3|57.5|60.27|57.47|60.6|57.8|59.97|57.17|0
1657749900000|2022-07-13 22:05:00|60.19|57.39|59.61|56.81|60.22|57.42|59.5|56.7|0
1657750200000|2022-07-13 22:10:00|59.58|56.78|59.85|57.05|59.88|57.08|59.56|56.76|0
1657750500000|2022-07-13 22:15:00|59.83|57.03|59.99|57.19|60.13|57.33|59.83|57.03|0
1657750800000|2022-07-13 22:20:00|60.05|57.25|59.93|57.13|60.1|57.3|59.77|56.97|0
1657751100000|2022-07-13 22:25:00|59.99|57.19|59.93|57.13|59.99|57.19|59.52|56.72|0
1657751400000|2022-07-13 22:30:00|59.88|57.08|59.01|56.21|59.93|57.13|59.01|56.21|0
1657751700000|2022-07-13 22:35:00|59.06|56.26|58.14|55.34|59.06|56.26|58.09|55.29|0
1657752000000|2022-07-13 22:40:00|58.25|55.45|58.03|55.23|58.52|55.72|58.03|55.23|0
1657752300000|2022-07-13 22:45:00|58.09|55.29|58.11|55.31|58.41|55.61|57.71|54.91|0
1657752600000|2022-07-13 22:50:00|58.14|55.34|58.35|55.55|58.67|55.87|58.14|55.34|0
1657752900000|2022-07-13 22:55:00|58.38|55.58|58.38|55.58|58.51|55.71|58.27|55.47|0
1657753200000|2022-07-13 23:00:00|58.4|55.6|58.78|55.98|59.05|56.25|58.3|55.5|0
1657753500000|2022-07-13 23:05:00|58.72|55.92|58.78|55.98|58.8|56|58.51|55.71|0
1657753800000|2022-07-13 23:10:00|58.72|55.92|57.65|54.85|58.72|55.92|57.6|54.8|0
1657754100000|2022-07-13 23:15:00|57.6|54.8|57.38|54.58|57.76|54.96|57.38|54.58|0
1657754400000|2022-07-13 23:20:00|57.44|54.64|57.91|55.11|57.97|55.17|57.38|54.58|0
1657754700000|2022-07-13 23:25:00|57.97|55.17|57.59|54.79|57.99|55.19|57.54|54.74|0
1657755000000|2022-07-13 23:30:00|57.54|54.74|57.75|54.95|58.02|55.22|57.54|54.74|0
1657755300000|2022-07-13 23:35:00|57.78|54.98|56.53|53.73|57.8|55|56.53|53.73|0
1657755600000|2022-07-13 23:40:00|56.56|53.76|56.55|53.75|56.58|53.78|56.11|53.31|0
1657755900000|2022-07-13 23:45:00|56.58|53.78|56.48|53.68|56.58|53.78|56.21|53.41|0
1657756200000|2022-07-13 23:50:00|56.5|53.7|56.76|53.96|57|54.2|56.42|53.62|0
1657756500000|2022-07-13 23:55:00|56.79|53.99|56.84|54.04|57|54.2|56.76|53.96|0
1657756800000|2022-07-14 00:00:00|56.79|53.99|57.63|54.83|57.69|54.89|56.16|53.36|0
1657757100000|2022-07-14 00:05:00|57.74|54.94|57.74|54.94|57.85|55.05|57.47|54.67|0
1657757400000|2022-07-14 00:10:00|57.79|54.99|57.84|55.04|57.9|55.1|57.47|54.67|0
1657757700000|2022-07-14 00:15:00|57.74|54.94|58.51|55.71|58.65|55.85|57.74|54.94|0
1657758000000|2022-07-14 00:20:00|58.49|55.69|58.27|55.47|58.81|56.01|58.21|55.41|0
1657758300000|2022-07-14 00:25:00|58.32|55.52|58.21|55.41|58.48|55.68|58|55.2|0
1657758600000|2022-07-14 00:30:00|58.16|55.36|58.21|55.41|58.59|55.79|58.11|55.31|0
1657758900000|2022-07-14 00:35:00|58.24|55.44|58.21|55.41|58.37|55.57|57.89|55.09|0
1657759200000|2022-07-14 00:40:00|58.26|55.46|58.32|55.52|58.59|55.79|58.21|55.41|0
1657759500000|2022-07-14 00:45:00|58.34|55.54|58.21|55.41|58.34|55.54|57.89|55.09|0
1657759800000|2022-07-14 00:50:00|58.26|55.46|58.45|55.65|58.64|55.84|58.15|55.35|0
1657760100000|2022-07-14 00:55:00|58.53|55.73|58.31|55.51|58.69|55.89|58.31|55.51|0
1657760400000|2022-07-14 01:00:00|58.36|55.56|58.63|55.83|58.63|55.83|58.1|55.3|0
1657760700000|2022-07-14 01:05:00|58.58|55.78|58.58|55.78|58.58|55.78|58.25|55.45|0
1657761000000|2022-07-14 01:10:00|58.63|55.83|58.74|55.94|58.95|56.15|58.47|55.67|0
1657761300000|2022-07-14 01:15:00|58.85|56.05|59.19|56.39|59.39|56.59|58.79|55.99|0
1657761600000|2022-07-14 01:20:00|59.22|56.42|59.55|56.75|59.77|56.97|59.11|56.31|0
1657761900000|2022-07-14 01:25:00|59.47|56.67|59.44|56.64|59.66|56.86|59.38|56.58|0
1657762200000|2022-07-14 01:30:00|59.49|56.69|59.33|56.53|59.6|56.8|59.06|56.26|0
1657762500000|2022-07-14 01:35:00|59.27|56.47|59.43|56.63|59.57|56.77|59.05|56.25|0
1657762800000|2022-07-14 01:40:00|59.46|56.66|59.27|56.47|59.46|56.66|59.05|56.25|0
1657763100000|2022-07-14 01:45:00|59.3|56.5|58.89|56.09|59.4|56.6|58.89|56.09|0
1657763400000|2022-07-14 01:50:00|58.91|56.11|58.99|56.19|59.05|56.25|58.56|55.76|0
1657763700000|2022-07-14 01:55:00|58.97|56.17|59.78|56.98|60.28|57.48|58.97|56.17|0
1657764000000|2022-07-14 02:00:00|59.92|57.12|59.86|57.06|60.08|57.28|59.7|56.9|0
1657764300000|2022-07-14 02:05:00|59.89|57.09|60.03|57.23|60.27|57.47|59.81|57.01|0
1657764600000|2022-07-14 02:10:00|60|57.2|59.97|57.17|60.25|57.45|59.89|57.09|0
1657764900000|2022-07-14 02:15:00|59.91|57.11|59.69|56.89|60.02|57.22|59.58|56.78|0
1657765200000|2022-07-14 02:20:00|59.75|56.95|60.19|57.39|60.24|57.44|59.72|56.92|0
1657765500000|2022-07-14 02:25:00|60.24|57.44|60.13|57.33|60.32|57.52|60.02|57.22|0
1657765800000|2022-07-14 02:30:00|60.07|57.27|60.57|57.77|60.79|57.99|60.02|57.22|0
1657766100000|2022-07-14 02:35:00|60.59|57.79|61.18|58.38|61.29|58.49|60.59|57.79|0
1657766400000|2022-07-14 02:40:00|61.07|58.27|60.95|58.15|61.4|58.6|60.79|57.99|0
1657766700000|2022-07-14 02:45:00|60.98|58.18|60.67|57.87|61.01|58.21|60.51|57.71|0
1657767000000|2022-07-14 02:50:00|60.73|57.93|60.4|57.6|60.84|58.04|60.4|57.6|0
1657767300000|2022-07-14 02:55:00|60.45|57.65|60.62|57.82|60.73|57.93|60.45|57.65|0
1657767600000|2022-07-14 03:00:00|60.67|57.87|61.11|58.31|61.11|58.31|60.61|57.81|0
1657767900000|2022-07-14 03:05:00|61.06|58.26|61.28|58.48|61.53|58.73|60.95|58.15|0
1657768200000|2022-07-14 03:10:00|61.33|58.53|61.25|58.45|61.42|58.62|60.94|58.14|0
1657768500000|2022-07-14 03:15:00|61.28|58.48|61.05|58.25|61.3|58.5|61.05|58.25|0
1657768800000|2022-07-14 03:20:00|61.08|58.28|61.55|58.75|61.83|59.03|61.08|58.28|0
1657769100000|2022-07-14 03:25:00|61.58|58.78|62|59.2|62.28|59.48|61.55|58.75|0
1657769400000|2022-07-14 03:30:00|61.97|59.17|61.94|59.14|62.11|59.31|61.72|58.92|0
1657769700000|2022-07-14 03:35:00|62|59.2|61.72|58.92|62.17|59.37|61.66|58.86|0
1657770000000|2022-07-14 03:40:00|61.74|58.94|62.05|59.25|62.45|59.65|61.55|58.75|0
1657770300000|2022-07-14 03:45:00|62.11|59.31|61.66|58.86|62.22|59.42|61.66|58.86|0
1657770600000|2022-07-14 03:50:00|61.71|58.91|61.54|58.74|61.82|59.02|61.49|58.69|0
1657770900000|2022-07-14 03:55:00|61.43|58.63|61.54|58.74|61.6|58.8|61.32|58.52|0
1657771200000|2022-07-14 04:00:00|61.62|58.82|61.71|58.91|61.93|59.13|61.6|58.8|0
1657771500000|2022-07-14 04:05:00|61.68|58.88|61.26|58.46|61.71|58.91|61.15|58.35|0
1657771800000|2022-07-14 04:10:00|61.23|58.43|61.09|58.29|61.43|58.63|61.03|58.23|0
1657772100000|2022-07-14 04:15:00|61.15|58.35|61.42|58.62|61.59|58.79|61.15|58.35|0
1657772400000|2022-07-14 04:20:00|61.37|58.57|61.31|58.51|61.37|58.57|61.14|58.34|0
1657772700000|2022-07-14 04:25:00|61.34|58.54|61.53|58.73|61.64|58.84|61.25|58.45|0
1657773000000|2022-07-14 04:30:00|61.56|58.76|61.81|59.01|61.87|59.07|61.53|58.73|0
1657773300000|2022-07-14 04:35:00|61.84|59.04|61.81|59.01|62|59.2|61.72|58.92|0
1657773600000|2022-07-14 04:40:00|61.86|59.06|61.83|59.03|61.92|59.12|61.81|59.01|0
1657773900000|2022-07-14 04:45:00|61.86|59.06|62.03|59.23|62.28|59.48|61.81|59.01|0
1657774200000|2022-07-14 04:50:00|62.06|59.26|61.75|58.95|62.11|59.31|61.63|58.83|0
1657774500000|2022-07-14 04:55:00|61.8|59|61.75|58.95|61.91|59.11|61.63|58.83|0
1657774800000|2022-07-14 05:00:00|61.74|58.94|62.08|59.28|62.19|59.39|61.55|58.75|0
1657775100000|2022-07-14 05:05:00|62.14|59.34|61.91|59.11|62.31|59.51|61.85|59.05|0
1657775400000|2022-07-14 05:10:00|61.88|59.08|61.96|59.16|62.02|59.22|61.74|58.94|0
1657775700000|2022-07-14 05:15:00|61.91|59.11|61.79|58.99|62.19|59.39|61.68|58.88|0
1657776000000|2022-07-14 05:20:00|61.77|58.97|61.18|58.38|61.79|58.99|61.07|58.27|0
1657776300000|2022-07-14 05:25:00|61.12|58.32|61.18|58.38|61.29|58.49|60.9|58.1|0
1657776600000|2022-07-14 05:30:00|61.2|58.4|61.34|58.54|61.4|58.6|61.01|58.21|0
1657776900000|2022-07-14 05:35:00|61.31|58.51|60.7|57.9|61.34|58.54|60.7|57.9|0
1657777200000|2022-07-14 05:40:00|60.73|57.93|59.85|57.05|60.73|57.93|59.85|57.05|0
1657777500000|2022-07-14 05:45:00|59.79|56.99|59.9|57.1|60.01|57.21|59.63|56.83|0
1657777800000|2022-07-14 05:50:00|59.93|57.13|59.62|56.82|60.01|57.21|59.46|56.66|0
1657778100000|2022-07-14 05:55:00|59.65|56.85|59.65|56.85|59.9|57.1|59.43|56.63|0
1657778400000|2022-07-14 06:00:00|59.73|56.93|59.16|56.36|59.9|57.1|58.81|56.01|0
1657778700000|2022-07-14 06:05:00|59.13|56.33|60.14|57.34|60.28|57.48|59.08|56.28|0
1657779000000|2022-07-14 06:10:00|60.11|57.31|60.28|57.48|60.55|57.75|59.95|57.15|0
1657779300000|2022-07-14 06:15:00|60.22|57.42|59.26|56.46|60.22|57.42|59.23|56.43|0
1657779600000|2022-07-14 06:20:00|59.29|56.49|59.2|56.4|59.63|56.83|58.71|55.91|0
1657779900000|2022-07-14 06:25:00|59.98|57.18|59.51|56.71|59.98|57.18|59.13|56.33|0
1657780200000|2022-07-14 06:30:00|59.34|56.54|58.85|56.05|59.56|56.76|58.58|55.78|0
1657780500000|2022-07-14 06:35:00|58.83|56.03|58.74|55.94|58.96|56.16|58.53|55.73|0
1657780800000|2022-07-14 06:40:00|58.69|55.89|59.01|56.21|59.12|56.32|58.58|55.78|0
1657781100000|2022-07-14 06:45:00|58.96|56.16|59.3|56.5|59.88|57.08|58.96|56.16|0
1657781400000|2022-07-14 06:50:00|59.24|56.44|58.97|56.17|59.41|56.61|58.97|56.17|0
1657781700000|2022-07-14 06:55:00|58.92|56.12|58.91|56.11|59.35|56.55|58.7|55.9|0
1657782000000|2022-07-14 07:00:00|58.97|56.17|58.64|55.84|59.73|56.93|58.62|55.82|0
1657782300000|2022-07-14 07:05:00|58.33|55.93|56.73|54.33|58.39|55.99|56.71|54.31|0
1657782600000|2022-07-14 07:10:00|56.68|54.28|57.74|55.34|58.38|55.98|56.47|54.07|0
1657782900000|2022-07-14 07:15:00|57.71|55.31|59|56.6|59.49|57.09|57.52|55.12|0
1657783200000|2022-07-14 07:20:00|59.06|56.66|58.61|56.21|59.63|57.23|58.23|55.83|0
1657783500000|2022-07-14 07:25:00|58.58|56.18|58.67|56.27|59.02|56.62|58.18|55.78|0
1657783800000|2022-07-14 07:30:00|58.58|56.18|57.77|55.37|58.96|56.56|57.56|55.16|0
1657784100000|2022-07-14 07:35:00|57.85|55.45|57.83|55.43|58.99|56.59|57.75|55.35|0
1657784400000|2022-07-14 07:40:00|57.75|55.35|57.69|55.29|58.25|55.85|57.26|54.86|0
1657784700000|2022-07-14 07:45:00|57.66|55.26|56.6|54.2|57.72|55.32|56.6|54.2|0
1657785000000|2022-07-14 07:50:00|56.65|54.25|56.15|53.75|56.84|54.44|55.94|53.54|0
1657785300000|2022-07-14 07:55:00|56.26|53.86|55.94|53.54|56.41|54.01|55.73|53.33|0
1657785600000|2022-07-14 08:00:00|55.97|53.57|56.83|54.43|57.05|54.65|55.26|52.86|0
1657785900000|2022-07-14 08:05:00|56.94|54.54|56.73|54.33|56.94|54.54|56.15|53.75|0
1657786200000|2022-07-14 08:10:00|56.83|54.43|56.62|54.22|56.88|54.48|56.25|53.85|0
1657786500000|2022-07-14 08:15:00|56.67|54.27|56.41|54.01|56.88|54.48|55.88|53.48|0
1657786800000|2022-07-14 08:20:00|56.46|54.06|54.71|52.31|56.46|54.06|54.71|52.31|0
1657787100000|2022-07-14 08:25:00|54.69|52.29|54.89|52.49|55.1|52.7|54.53|52.13|0
1657787400000|2022-07-14 08:30:00|54.71|52.31|54.17|51.77|54.71|52.31|53.99|51.59|0
1657787700000|2022-07-14 08:35:00|54.22|51.82|53.56|51.16|54.68|52.28|52.63|50.23|0
1657788000000|2022-07-14 08:40:00|53.58|51.18|52.31|49.91|53.69|51.29|52.31|49.91|0
1657788300000|2022-07-14 08:45:00|52.26|49.86|53.9|51.5|54.29|51.89|52.26|49.86|0
1657788600000|2022-07-14 08:50:00|53.85|51.45|53.54|51.14|54.1|51.7|53.29|50.89|0
1657788900000|2022-07-14 08:55:00|53.49|51.09|53.79|51.39|54.6|52.2|53.14|50.74|0
1657789200000|2022-07-14 09:00:00|53.84|51.44|54.25|51.85|54.25|51.85|53.59|51.19|0
1657789500000|2022-07-14 09:05:00|54.27|51.87|54.5|52.1|54.5|52.1|53.94|51.54|0
1657789800000|2022-07-14 09:10:00|54.52|52.12|54.22|51.82|54.75|52.35|54.12|51.72|0
1657790100000|2022-07-14 09:15:00|54.19|51.79|53.96|51.56|54.4|52|53.69|51.29|0
1657790400000|2022-07-14 09:20:00|53.94|51.54|53.16|50.76|54.34|51.94|52.98|50.58|0
1657790700000|2022-07-14 09:25:00|53.13|50.73|53.66|51.26|54.06|51.66|53.13|50.73|0
1657791000000|2022-07-14 09:30:00|53.63|51.23|53.43|51.03|54.21|51.81|53.36|50.96|0
1657791300000|2022-07-14 09:35:00|53.48|51.08|53.96|51.56|54.01|51.61|53.2|50.8|0
1657791600000|2022-07-14 09:40:00|53.98|51.58|54.67|52.27|54.85|52.45|53.81|51.41|0
1657791900000|2022-07-14 09:45:00|54.62|52.22|54.87|52.47|54.87|52.47|54.57|52.17|0
1657792200000|2022-07-14 09:50:00|54.82|52.42|55.33|52.93|55.33|52.93|54.31|51.91|0
1657792500000|2022-07-14 09:55:00|55.28|52.88|54.03|51.63|55.81|53.41|53.38|50.98|0
1657792800000|2022-07-14 10:00:00|54.06|51.66|53.83|51.43|54.06|51.66|53.62|51.22|0
1657793100000|2022-07-14 10:05:00|53.88|51.48|53.77|51.37|54.33|51.93|53.77|51.37|0
1657793400000|2022-07-14 10:10:00|53.72|51.32|53.27|50.87|53.93|51.53|53.06|50.66|0
1657793700000|2022-07-14 10:15:00|53.24|50.84|53.24|50.84|53.67|51.27|53.01|50.61|0
1657794000000|2022-07-14 10:20:00|53.21|50.81|53.09|50.69|53.77|51.37|52.96|50.56|0
1657794300000|2022-07-14 10:25:00|53.01|50.61|53.26|50.86|53.39|50.99|53.01|50.61|0
1657794600000|2022-07-14 10:30:00|53.29|50.89|53.51|51.11|53.56|51.16|52.91|50.51|0
1657794900000|2022-07-14 10:35:00|53.56|51.16|53.66|51.26|53.84|51.44|53.31|50.91|0
1657795200000|2022-07-14 10:40:00|53.61|51.21|53.11|50.71|53.92|51.52|53.03|50.63|0
1657795500000|2022-07-14 10:45:00|53.21|50.81|51.1|48.7|53.23|50.83|50.98|48.58|0
1657795800000|2022-07-14 10:50:00|51.12|48.72|51.02|48.62|51.12|48.72|50.25|47.85|0
1657796100000|2022-07-14 10:55:00|51.27|48.87|50.87|48.47|51.56|49.16|50.58|48.18|0
1657796400000|2022-07-14 11:00:00|51.04|48.64|51.53|49.13|52.05|49.65|50.92|48.52|0
1657796700000|2022-07-14 11:05:00|51.56|49.16|51.12|48.72|51.68|49.28|50.75|48.35|0
1657797000000|2022-07-14 11:10:00|51.02|48.62|51.28|48.88|51.36|48.96|50.43|48.03|0
1657797300000|2022-07-14 11:15:00|51.26|48.86|51.38|48.98|51.6|49.2|50.92|48.52|0
1657797600000|2022-07-14 11:20:00|51.36|48.96|51.31|48.91|51.6|49.2|50.77|48.37|0
1657797900000|2022-07-14 11:25:00|51.23|48.83|51.08|48.68|51.26|48.86|50.43|48.03|0
1657798200000|2022-07-14 11:30:00|51.55|49.15|50.77|48.37|51.95|49.55|50.09|47.69|0
1657798500000|2022-07-14 11:35:00|50.67|48.27|50.33|47.93|50.67|48.27|50.04|47.64|0
1657798800000|2022-07-14 11:40:00|50.23|47.83|50.13|47.73|51.01|48.61|50.06|47.66|0
1657799100000|2022-07-14 11:45:00|50.08|47.68|51.15|48.75|51.39|48.99|50.06|47.66|0
1657799400000|2022-07-14 11:50:00|51.1|48.7|50.95|48.55|51.34|48.94|50.85|48.45|0
1657799700000|2022-07-14 11:55:00|51|48.6|50.95|48.55|51.34|48.94|50.75|48.35|0
1657800000000|2022-07-14 12:00:00|50.92|48.52|50.39|47.99|51.44|49.04|50.12|47.72|0
1657800300000|2022-07-14 12:05:00|50.41|48.01|50.05|47.65|51.45|49.05|49.39|46.99|0
1657800600000|2022-07-14 12:10:00|50.1|47.7|51.02|48.62|51.17|48.77|50.1|47.7|0
1657800900000|2022-07-14 12:15:00|50.99|48.59|51.38|48.98|51.46|49.06|50.87|48.47|0
1657801200000|2022-07-14 12:20:00|51.36|48.96|51.26|48.86|51.9|49.5|51.16|48.76|0
1657801500000|2022-07-14 12:25:00|51.19|48.79|51.43|49.03|51.55|49.15|50.99|48.59|0
1657801800000|2022-07-14 12:30:00|51.41|49.01|51.23|48.83|53.06|50.66|49.88|47.48|0
1657802100000|2022-07-14 12:35:00|51.25|48.85|51.52|49.12|52.09|49.69|50.59|48.19|0
1657802400000|2022-07-14 12:40:00|51.62|49.22|51.04|48.64|51.62|49.22|50.29|47.89|0
1657802700000|2022-07-14 12:45:00|50.94|48.54|50.69|48.29|51.13|48.73|50.21|47.81|0
1657803000000|2022-07-14 12:50:00|50.65|48.25|51.03|48.63|51.23|48.83|50.45|48.05|0
1657803300000|2022-07-14 12:55:00|50.99|48.59|50.69|48.29|51.13|48.73|50.01|47.61|0
1657803600000|2022-07-14 13:00:00|50.62|48.22|51.06|48.66|51.28|48.88|50.21|47.81|0
1657803900000|2022-07-14 13:05:00|51.03|48.63|49.77|47.37|51.23|48.83|49.72|47.32|0
1657804200000|2022-07-14 13:10:00|49.84|47.44|50.6|48.2|50.6|48.2|49.11|46.71|0
1657804500000|2022-07-14 13:15:00|50.55|48.15|51.37|48.97|51.52|49.12|50.55|48.15|0
1657804800000|2022-07-14 13:20:00|51.28|48.88|51.67|49.27|51.96|49.56|51.2|48.8|0
1657805100000|2022-07-14 13:25:00|51.62|49.22|51.15|48.75|52.11|49.71|51.08|48.68|0
1657805400000|2022-07-14 13:30:00|51.08|48.68|50.25|47.85|52.46|50.06|49.68|47.28|0
1657805700000|2022-07-14 13:35:00|50.37|47.97|48.4|46|50.54|48.14|48.17|45.77|0
1657806000000|2022-07-14 13:40:00|48.12|45.72|47.77|45.37|48.4|46|47.39|44.99|0
1657806300000|2022-07-14 13:45:00|47.72|45.32|49.22|46.82|49.89|47.49|47.63|45.23|0
1657806600000|2022-07-14 13:50:00|49.12|46.72|49.6|47.2|50.75|48.35|48.79|46.39|0
1657806900000|2022-07-14 13:55:00|49.69|47.29|48.56|46.16|50.12|47.72|48.56|46.16|0
1657807200000|2022-07-14 14:00:00|48.46|46.06|46.71|44.31|48.46|46.06|46.66|44.26|0
1657807500000|2022-07-14 14:05:00|46.47|44.07|47.29|44.89|47.62|45.22|46.47|44.07|0
1657807800000|2022-07-14 14:10:00|47.2|44.8|47.66|45.26|47.8|45.4|46.61|44.21|0
1657808100000|2022-07-14 14:15:00|47.61|45.21|47.11|44.71|47.98|45.58|46.79|44.39|0
1657808400000|2022-07-14 14:20:00|47.06|44.66|48.17|45.77|48.4|46|47.06|44.66|0
1657808700000|2022-07-14 14:25:00|48.03|45.63|48.26|45.86|48.68|46.28|47.7|45.3|0
1657809000000|2022-07-14 14:30:00|48.21|45.81|48.03|45.63|49.48|47.08|47.38|44.98|0
1657809300000|2022-07-14 14:35:00|48.07|45.67|47.6|45.2|48.07|45.67|46.55|44.15|0
1657809600000|2022-07-14 14:40:00|47.56|45.16|47.79|45.39|48.53|46.13|47.56|45.16|0
1657809900000|2022-07-14 14:45:00|47.69|45.29|48.2|45.8|48.32|45.92|47.09|44.69|0
1657810200000|2022-07-14 14:50:00|48.39|45.99|49.92|47.52|50.02|47.62|47.78|45.38|0
1657810500000|2022-07-14 14:55:00|49.73|47.33|48.59|46.19|49.78|47.38|48.27|45.87|0
1657810800000|2022-07-14 15:00:00|48.64|46.24|49.54|47.14|50.64|48.24|48.59|46.19|0
1657811100000|2022-07-14 15:05:00|49.44|47.04|51.12|48.72|51.12|48.72|49.39|46.99|0
1657811400000|2022-07-14 15:10:00|51.03|48.63|50.49|48.09|51.42|49.02|50.2|47.8|0
1657811700000|2022-07-14 15:15:00|50.4|48|51.56|49.16|51.61|49.21|49.68|47.28|0
1657812000000|2022-07-14 15:20:00|51.51|49.11|51.95|49.55|52.85|50.45|51.17|48.77|0
1657812300000|2022-07-14 15:25:00|51.9|49.5|52.4|50|52.5|50.1|51.76|49.36|0
1657812600000|2022-07-14 15:30:00|52.3|49.9|50.81|48.41|52.69|50.29|50.71|48.31|0
1657812900000|2022-07-14 15:35:00|50.86|48.46|51.35|48.95|51.69|49.29|50.18|47.78|0
1657813200000|2022-07-14 15:40:00|51.37|48.97|54.35|51.95|55.23|52.83|51.37|48.97|0
1657813500000|2022-07-14 15:45:00|54.25|51.85|54.12|51.72|54.77|52.37|53.74|51.34|0
1657813800000|2022-07-14 15:50:00|54.07|51.67|53.91|51.51|54.88|52.48|53.76|51.36|0
1657814100000|2022-07-14 15:55:00|53.96|51.56|54.63|52.23|55.04|52.64|53.61|51.21|0
1657814400000|2022-07-14 16:00:00|54.73|52.33|54.37|51.97|55.09|52.69|53.91|51.51|0
1657814700000|2022-07-14 16:05:00|54.32|51.92|53.4|51|54.37|51.97|53.1|50.7|0
1657815000000|2022-07-14 16:10:00|53.5|51.1|53.13|50.73|53.85|51.45|52.57|50.17|0
1657815300000|2022-07-14 16:15:00|53.23|50.83|53.07|50.67|53.78|51.38|52.22|49.82|0
1657815600000|2022-07-14 16:20:00|52.97|50.57|52.27|49.87|53.73|51.33|52.27|49.87|0
1657815900000|2022-07-14 16:25:00|52.37|49.97|50.84|48.44|52.37|49.97|50.79|48.39|0
1657816200000|2022-07-14 16:30:00|50.93|48.53|51.28|48.88|51.92|49.52|50.93|48.53|0
1657816500000|2022-07-14 16:35:00|51.23|48.83|51.37|48.97|51.57|49.17|50.83|48.43|0
1657816800000|2022-07-14 16:40:00|51.42|49.02|50.78|48.38|51.42|49.02|50.35|47.95|0
1657817100000|2022-07-14 16:45:00|50.88|48.48|49|46.6|51.03|48.63|48.95|46.55|0
1657817400000|2022-07-14 16:50:00|48.95|46.55|50.49|48.09|50.63|48.23|48.48|46.08|0
1657817700000|2022-07-14 16:55:00|50.54|48.14|50.9|48.5|50.97|48.57|50.05|47.65|0
1657818000000|2022-07-14 17:00:00|50.92|48.52|50.24|47.84|51.02|48.62|49.95|47.55|0
1657818300000|2022-07-14 17:05:00|50.15|47.75|50.92|48.52|50.97|48.57|49.57|47.17|0
1657818600000|2022-07-14 17:10:00|50.87|48.47|51.31|48.91|51.56|49.16|49.9|47.5|0
1657818900000|2022-07-14 17:15:00|51.27|48.87|52.8|50.4|53.15|50.75|50.88|48.48|0
1657819200000|2022-07-14 17:20:00|52.92|50.52|52.28|49.88|53.97|51.57|52.23|49.83|0
1657819500000|2022-07-14 17:25:00|52.18|49.78|53.23|50.83|53.38|50.98|52.18|49.78|0
1657819800000|2022-07-14 17:30:00|53.18|50.78|51.83|49.43|53.18|50.78|51.73|49.33|0
1657820100000|2022-07-14 17:35:00|51.78|49.38|52.97|50.57|53.22|50.82|51.78|49.38|0
1657820400000|2022-07-14 17:40:00|53.02|50.62|53.68|51.28|53.98|51.58|52.92|50.52|0
1657820700000|2022-07-14 17:45:00|53.78|51.38|53.48|51.08|54.13|51.73|53.32|50.92|0
1657821000000|2022-07-14 17:50:00|53.53|51.13|53.08|50.68|54.15|51.75|52.38|49.98|0
1657821300000|2022-07-14 17:55:00|53.28|50.88|53.84|51.44|54.09|51.69|53.18|50.78|0
1657821600000|2022-07-14 18:00:00|53.73|51.33|54.45|52.05|54.71|52.31|53.53|51.13|0
1657821900000|2022-07-14 18:05:00|54.35|51.95|54.4|52|55.22|52.82|54.24|51.84|0
1657822200000|2022-07-14 18:10:00|54.25|51.85|54.09|51.69|54.45|52.05|53.53|51.13|0
1657822500000|2022-07-14 18:15:00|54.14|51.74|56.11|53.71|56.43|54.03|53.83|51.43|0
1657822800000|2022-07-14 18:20:00|56.22|53.82|56.76|54.36|57.53|55.13|56.22|53.82|0
1657823100000|2022-07-14 18:25:00|56.97|54.57|57.51|55.11|57.67|55.27|56.28|53.88|0
1657823400000|2022-07-14 18:30:00|57.56|55.16|57.72|55.32|57.99|55.59|57.02|54.62|0
1657823700000|2022-07-14 18:35:00|57.77|55.37|58.52|56.12|59.25|56.85|57.68|55.28|0
1657824000000|2022-07-14 18:40:00|58.57|56.17|56.74|54.34|58.57|56.17|56.42|54.02|0
1657824300000|2022-07-14 18:45:00|56.69|54.29|57.01|54.61|57.06|54.66|56.16|53.76|0
1657824600000|2022-07-14 18:50:00|57.06|54.66|56.31|53.91|57.06|54.66|56|53.6|0
1657824900000|2022-07-14 18:55:00|56.37|53.97|57.32|54.92|57.92|55.52|56.37|53.97|0
1657825200000|2022-07-14 19:00:00|57.54|55.14|57.05|54.65|58.08|55.68|56.89|54.49|0
1657825500000|2022-07-14 19:05:00|57|54.6|55.84|53.44|57.79|55.39|55.73|53.33|0
1657825800000|2022-07-14 19:10:00|55.79|53.39|57.11|54.71|57.27|54.87|55.68|53.28|0
1657826100000|2022-07-14 19:15:00|57.17|54.77|56.9|54.5|57.33|54.93|56.05|53.65|0
1657826400000|2022-07-14 19:20:00|57|54.6|58.35|55.95|58.46|56.06|56.79|54.39|0
1657826700000|2022-07-14 19:25:00|58.46|56.06|58.62|56.22|58.62|56.22|57.75|55.35|0
1657827000000|2022-07-14 19:30:00|58.68|56.28|57.64|55.24|58.73|56.33|57.64|55.24|0
1657827300000|2022-07-14 19:35:00|57.37|54.97|56.68|54.28|57.62|55.22|56.25|53.85|0
1657827600000|2022-07-14 19:40:00|56.46|54.06|57|54.6|57.21|54.81|56.25|53.85|0
1657827900000|2022-07-14 19:45:00|56.73|54.33|56.78|54.38|57.32|54.92|55.77|53.37|0
1657828200000|2022-07-14 19:50:00|57.15|54.75|57.58|55.18|57.8|55.4|57.05|54.65|0
1657828500000|2022-07-14 19:55:00|57.42|55.02|57.26|54.86|58.39|55.99|56.78|54.38|0
1657828800000|2022-07-14 20:00:00|57.53|55.13|58.39|55.99|58.45|56.05|57.47|55.07|0
1657829100000|2022-07-14 20:05:00|58.45|56.05|57.96|55.56|58.45|56.05|57.63|55.23|0
1657829400000|2022-07-14 20:10:00|57.85|55.45|58.28|55.88|58.28|55.88|57.42|55.02|0
1657829700000|2022-07-14 20:15:00|58.37|55.57|57.83|55.03|58.37|55.57|57.83|55.03|0
1657830000000|2022-07-14 20:20:00|57.77|54.97|57.77|54.97|57.99|55.19|57.67|54.87|0
1657830300000|2022-07-14 20:25:00|57.83|55.03|57.88|55.08|57.88|55.08|57.77|54.97|0
1657830600000|2022-07-14 20:30:00|57.83|55.03|57.77|54.97|57.88|55.08|57.77|54.97|0
1657830900000|2022-07-14 20:35:00|57.82|55.02|58.2|55.4|58.26|55.46|57.77|54.97|0
1657831200000|2022-07-14 20:40:00|58.25|55.45|58.47|55.67|58.58|55.78|58.2|55.4|0
1657831500000|2022-07-14 20:45:00|58.42|55.62|58.36|55.56|58.42|55.62|58.25|55.45|0
1657831800000|2022-07-14 20:50:00|58.41|55.61|58.2|55.4|58.47|55.67|58.2|55.4|0
1657832100000|2022-07-14 20:55:00|58.14|55.34|58.11|55.31|58.2|55.4|57.92|55.12|0
1657832400000|2022-07-14 21:00:00|58.04|55.24|57.94|55.14|58.12|55.32|57.81|55.01|0
1657832700000|2022-07-14 21:05:00|57.93|55.13|57.96|55.16|57.96|55.16|57.88|55.08|0
1657833000000|2022-07-14 21:10:00|57.95|55.15|57.94|55.14|57.96|55.16|57.91|55.11|0
1657833300000|2022-07-14 21:15:00|57.97|55.17|57.99|55.19|57.99|55.19|57.95|55.15|0
1657833600000|2022-07-14 21:20:00|57.97|55.17|57.97|55.17|57.99|55.19|57.97|55.17|0
1657833900000|2022-07-14 21:25:00|57.96|55.16|58|55.2|58.01|55.21|57.96|55.16|0
1657834200000|2022-07-14 21:30:00|57.99|55.19|58|55.2|58|55.2|57.99|55.19|0
1657834500000|2022-07-14 21:35:00|58.01|55.21|58.01|55.21|58.02|55.22|58.01|55.21|0
1657834800000|2022-07-14 21:40:00|58.02|55.22|58.07|55.27|58.08|55.28|58.02|55.22|0
1657835100000|2022-07-14 21:45:00|58.09|55.29|58.12|55.32|58.12|55.32|58.07|55.27|0
1657835400000|2022-07-14 21:50:00|58.14|55.34|58.14|55.34|58.14|55.34|58.12|55.32|0
1657835700000|2022-07-14 21:55:00|58.13|55.33|58.13|55.33|58.15|55.35|58.13|55.33|0
1657836000000|2022-07-14 22:00:00|58.36|55.56|58.66|55.86|59.1|56.3|58.36|55.56|0
1657836300000|2022-07-14 22:05:00|58.55|55.75|59.1|56.3|59.1|56.3|58.39|55.59|0
1657836600000|2022-07-14 22:10:00|59.04|56.24|58.93|56.13|59.07|56.27|58.82|56.02|0
1657836900000|2022-07-14 22:15:00|58.96|56.16|59.53|56.73|59.54|56.74|58.96|56.16|0
1657837200000|2022-07-14 22:20:00|59.37|56.57|59.37|56.57|59.53|56.73|58.93|56.13|0
1657837500000|2022-07-14 22:25:00|59.34|56.54|59.42|56.62|59.64|56.84|59.31|56.51|0
1657837800000|2022-07-14 22:30:00|59.48|56.68|59.64|56.84|59.7|56.9|59.48|56.68|0
1657838100000|2022-07-14 22:35:00|59.67|56.87|60.14|57.34|60.42|57.62|59.58|56.78|0
1657838400000|2022-07-14 22:40:00|60.19|57.39|60.36|57.56|60.64|57.84|60.19|57.39|0
1657838700000|2022-07-14 22:45:00|60.3|57.5|60.36|57.56|60.58|57.78|60.27|57.47|0
1657839000000|2022-07-14 22:50:00|60.3|57.5|59.85|57.05|60.3|57.5|59.8|57|0
1657839300000|2022-07-14 22:55:00|59.91|57.11|59.91|57.11|60.07|57.27|59.8|57|0
1657839600000|2022-07-14 23:00:00|59.93|57.13|59.91|57.11|60.02|57.22|59.85|57.05|0
1657839900000|2022-07-14 23:05:00|59.85|57.05|60.02|57.22|60.24|57.44|59.85|57.05|0
1657840200000|2022-07-14 23:10:00|59.96|57.16|59.68|56.88|59.96|57.16|59.68|56.88|0
1657840500000|2022-07-14 23:15:00|59.74|56.94|59.74|56.94|59.79|56.99|59.68|56.88|0
1657840800000|2022-07-14 23:20:00|59.71|56.91|59.68|56.88|59.79|56.99|59.68|56.88|0
1657841100000|2022-07-14 23:25:00|59.73|56.93|60.01|57.21|60.12|57.32|59.73|56.93|0
1657841400000|2022-07-14 23:30:00|60.12|57.32|59.9|57.1|60.12|57.32|59.84|57.04|0
1657841700000|2022-07-14 23:35:00|59.84|57.04|60.56|57.76|60.56|57.76|59.84|57.04|0
1657842000000|2022-07-14 23:40:00|60.62|57.82|60.64|57.84|61.07|58.27|60.56|57.76|0
1657842300000|2022-07-14 23:45:00|60.62|57.82|60.84|58.04|60.87|58.07|60.62|57.82|0
1657842600000|2022-07-14 23:50:00|60.78|57.98|60.45|57.65|60.86|58.06|60.39|57.59|0
1657842900000|2022-07-14 23:55:00|60.33|57.53|61.4|58.6|61.45|58.65|60.33|57.53|0
1657843200000|2022-07-15 00:00:00|61.34|58.54|60.67|57.87|61.4|58.6|60.39|57.59|0
1657843500000|2022-07-15 00:05:00|60.69|57.89|60.41|57.61|60.69|57.89|60.11|57.31|0
1657843800000|2022-07-15 00:10:00|60.33|57.53|59.88|57.08|60.55|57.75|59.83|57.03|0
1657844100000|2022-07-15 00:15:00|59.91|57.11|59.47|56.67|60.02|57.22|59.11|56.31|0
1657844400000|2022-07-15 00:20:00|59.33|56.53|58.67|55.87|59.5|56.7|58.67|55.87|0
1657844700000|2022-07-15 00:25:00|58.64|55.84|58.42|55.62|58.89|56.09|58.18|55.38|0
1657845000000|2022-07-15 00:30:00|58.4|55.6|59.16|56.36|59.22|56.42|58.29|55.49|0
1657845300000|2022-07-15 00:35:00|59.22|56.42|58.72|55.92|59.33|56.53|58.5|55.7|0
1657845600000|2022-07-15 00:40:00|58.78|55.98|59.23|56.43|59.23|56.43|57.91|55.11|0
1657845900000|2022-07-15 00:45:00|59.29|56.49|60|57.2|60.06|57.26|59.07|56.27|0
1657846200000|2022-07-15 00:50:00|59.89|57.09|59.67|56.87|59.95|57.15|59.67|56.87|0
1657846500000|2022-07-15 00:55:00|59.72|56.92|58.9|56.1|59.84|57.04|58.9|56.1|0
1657846800000|2022-07-15 01:00:00|58.79|55.99|59.12|56.32|59.14|56.34|58.63|55.83|0
1657847100000|2022-07-15 01:05:00|59.06|56.26|58.9|56.1|59.17|56.37|58.36|55.56|0
1657847400000|2022-07-15 01:10:00|58.92|56.12|59.17|56.37|59.17|56.37|58.63|55.83|0
1657847700000|2022-07-15 01:15:00|59.11|56.31|59.03|56.23|59.39|56.59|59|56.2|0
1657848000000|2022-07-15 01:20:00|59|56.2|59.5|56.7|59.77|56.97|58.7|55.9|0
1657848300000|2022-07-15 01:25:00|59.47|56.67|59.88|57.08|60.04|57.24|59.25|56.45|0
1657848600000|2022-07-15 01:30:00|59.96|57.16|59.88|57.08|60.43|57.63|59.82|57.02|0
1657848900000|2022-07-15 01:35:00|60.01|57.21|60.04|57.24|60.21|57.41|59.55|56.75|0
1657849200000|2022-07-15 01:40:00|60.1|57.3|60.1|57.3|60.21|57.41|59.41|56.61|0
1657849500000|2022-07-15 01:45:00|60.04|57.24|60.15|57.35|60.48|57.68|59.93|57.13|0
1657849800000|2022-07-15 01:50:00|60.18|57.38|60.59|57.79|60.87|58.07|60.15|57.35|0
1657850100000|2022-07-15 01:55:00|60.65|57.85|60.98|58.18|60.98|58.18|60.48|57.68|0
1657850400000|2022-07-15 02:00:00|60.92|58.12|60.92|58.12|61.09|58.29|60.53|57.73|0
1657850700000|2022-07-15 02:05:00|60.95|58.15|61.09|58.29|61.2|58.4|60.87|58.07|0
1657851000000|2022-07-15 02:10:00|61.06|58.26|60.86|58.06|61.26|58.46|60.81|58.01|0
1657851300000|2022-07-15 02:15:00|60.89|58.09|61.22|58.42|61.28|58.48|60.72|57.92|0
1657851600000|2022-07-15 02:20:00|61.25|58.45|61.14|58.34|61.37|58.57|61.03|58.23|0
1657851900000|2022-07-15 02:25:00|61.11|58.31|61.17|58.37|61.17|58.37|60.86|58.06|0
1657852200000|2022-07-15 02:30:00|61.31|58.51|61.14|58.34|61.36|58.56|61.03|58.23|0
1657852500000|2022-07-15 02:35:00|61.19|58.39|60.86|58.06|61.36|58.56|60.63|57.83|0
1657852800000|2022-07-15 02:40:00|60.83|58.03|60.82|58.02|60.97|58.17|60.8|58|0
1657853100000|2022-07-15 02:45:00|60.91|58.11|60.35|57.55|60.91|58.11|60.35|57.55|0
1657853400000|2022-07-15 02:50:00|60.41|57.61|61.13|58.33|61.13|58.33|60.41|57.61|0
1657853700000|2022-07-15 02:55:00|61.19|58.39|61.24|58.44|61.3|58.5|60.96|58.16|0
1657854000000|2022-07-15 03:00:00|61.18|58.38|61.3|58.5|61.41|58.61|61.13|58.33|0
1657854300000|2022-07-15 03:05:00|61.27|58.47|60.85|58.05|61.3|58.5|60.85|58.05|0
1657854600000|2022-07-15 03:10:00|60.87|58.07|60.76|57.96|61.18|58.38|60.73|57.93|0
1657854900000|2022-07-15 03:15:00|60.79|57.99|60.12|57.32|61.01|58.21|60.12|57.32|0
1657855200000|2022-07-15 03:20:00|60.04|57.24|60.56|57.76|60.67|57.87|59.84|57.04|0
1657855500000|2022-07-15 03:25:00|60.53|57.73|60.48|57.68|61.01|58.21|60.48|57.68|0
1657855800000|2022-07-15 03:30:00|60.5|57.7|61.12|58.32|61.12|58.32|60.45|57.65|0
1657856100000|2022-07-15 03:35:00|61.23|58.43|61.17|58.37|61.23|58.43|60.84|58.04|0
1657856400000|2022-07-15 03:40:00|61.12|58.32|61.2|58.4|61.28|58.48|61.06|58.26|0
1657856700000|2022-07-15 03:45:00|61.25|58.45|61.06|58.26|61.34|58.54|60.78|57.98|0
1657857000000|2022-07-15 03:50:00|61.08|58.28|61.28|58.48|61.45|58.65|60.89|58.09|0
1657857300000|2022-07-15 03:55:00|61.22|58.42|61.33|58.53|61.45|58.65|61.17|58.37|0
1657857600000|2022-07-15 04:00:00|61.39|58.59|60.72|57.92|61.42|58.62|60.72|57.92|0
1657857900000|2022-07-15 04:05:00|60.74|57.94|60.74|57.94|60.88|58.08|60.52|57.72|0
1657858200000|2022-07-15 04:10:00|60.66|57.86|60.88|58.08|60.99|58.19|60.66|57.86|0
1657858500000|2022-07-15 04:15:00|60.82|58.02|60.88|58.08|60.94|58.14|60.71|57.91|0
1657858800000|2022-07-15 04:20:00|60.93|58.13|60.77|57.97|60.93|58.13|60.65|57.85|0
1657859100000|2022-07-15 04:25:00|60.74|57.94|60.71|57.91|60.88|58.08|60.65|57.85|0
1657859400000|2022-07-15 04:30:00|60.73|57.93|60.82|58.02|60.96|58.16|60.71|57.91|0
1657859700000|2022-07-15 04:35:00|60.84|58.04|60.82|58.02|60.87|58.07|60.54|57.74|0
1657860000000|2022-07-15 04:40:00|60.79|57.99|60.59|57.79|60.87|58.07|60.48|57.68|0
1657860300000|2022-07-15 04:45:00|60.56|57.76|60.42|57.62|60.7|57.9|60.42|57.62|0
1657860600000|2022-07-15 04:50:00|60.37|57.57|60.53|57.73|60.59|57.79|60.2|57.4|0
1657860900000|2022-07-15 04:55:00|60.48|57.68|60.39|57.59|60.59|57.79|60.31|57.51|0
1657861200000|2022-07-15 05:00:00|60.42|57.62|59.95|57.15|60.64|57.84|59.92|57.12|0
1657861500000|2022-07-15 05:05:00|59.97|57.17|59.86|57.06|60.08|57.28|59.81|57.01|0
1657861800000|2022-07-15 05:10:00|59.81|57.01|59.67|56.87|59.97|57.17|59.59|56.79|0
1657862100000|2022-07-15 05:15:00|59.7|56.9|59.5|56.7|59.7|56.9|59.36|56.56|0
1657862400000|2022-07-15 05:20:00|59.53|56.73|59.31|56.51|59.69|56.89|59.22|56.42|0
1657862700000|2022-07-15 05:25:00|59.25|56.45|59.14|56.34|59.44|56.64|59.14|56.34|0
1657863000000|2022-07-15 05:30:00|59.06|56.26|58.54|55.74|59.2|56.4|58.49|55.69|0
1657863300000|2022-07-15 05:35:00|58.49|55.69|58.43|55.63|58.78|55.98|58.43|55.63|0
1657863600000|2022-07-15 05:40:00|58.4|55.6|58.54|55.74|58.59|55.79|58.21|55.41|0
1657863900000|2022-07-15 05:45:00|58.48|55.68|59.35|56.55|59.35|56.55|58.48|55.68|0
1657864200000|2022-07-15 05:50:00|59.3|56.5|59.13|56.33|59.63|56.83|59.13|56.33|0
1657864500000|2022-07-15 05:55:00|59.08|56.28|59.41|56.61|59.65|56.85|58.97|56.17|0
1657864800000|2022-07-15 06:00:00|59.3|56.5|60.14|57.34|60.42|57.62|59.13|56.33|0
1657865100000|2022-07-15 06:05:00|60.08|57.28|60.24|57.44|60.5|57.7|59.03|56.23|0
1657865400000|2022-07-15 06:10:00|60.13|57.33|60.74|57.94|60.74|57.94|59.94|57.14|0
1657865700000|2022-07-15 06:15:00|60.69|57.89|60.57|57.77|60.82|58.02|60.35|57.55|0
1657866000000|2022-07-15 06:20:00|60.63|57.83|59.96|57.16|60.68|57.88|59.74|56.94|0
1657866300000|2022-07-15 06:25:00|59.91|57.11|59.74|56.94|60.05|57.25|59.41|56.61|0
1657866600000|2022-07-15 06:30:00|59.69|56.89|59.27|56.47|60.07|57.27|59.19|56.39|0
1657866900000|2022-07-15 06:35:00|59.3|56.5|58.22|55.42|59.36|56.56|58.16|55.36|0
1657867200000|2022-07-15 06:40:00|58.16|55.36|58.19|55.39|58.4|55.6|57.84|55.04|0
1657867500000|2022-07-15 06:45:00|58.32|55.52|58.24|55.44|58.65|55.85|58.11|55.31|0
1657867800000|2022-07-15 06:50:00|58.27|55.47|58.21|55.41|58.48|55.68|58.16|55.36|0
1657868100000|2022-07-15 06:55:00|58.16|55.36|57.78|54.98|58.29|55.49|57.78|54.98|0
1657868400000|2022-07-15 07:00:00|57.67|54.87|57.62|54.82|58.16|55.36|57.14|54.34|0
1657868700000|2022-07-15 07:05:00|57.6|55.2|56.78|54.38|57.6|55.2|55.93|53.53|0
1657869000000|2022-07-15 07:10:00|56.83|54.43|57.47|55.07|57.57|55.17|56.64|54.24|0
1657869300000|2022-07-15 07:15:00|57.36|54.96|58.98|56.58|58.98|56.58|57.31|54.91|0
1657869600000|2022-07-15 07:20:00|59.11|56.71|59.25|56.85|59.52|57.12|58.65|56.25|0
1657869900000|2022-07-15 07:25:00|59.39|56.99|59.44|57.04|60.1|57.7|59.27|56.87|0
1657870200000|2022-07-15 07:30:00|59.49|57.09|59.14|56.74|59.91|57.51|58.95|56.55|0
1657870500000|2022-07-15 07:35:00|59.08|56.68|59.82|57.42|60.07|57.67|59.03|56.63|0
1657870800000|2022-07-15 07:40:00|59.68|57.28|59.22|56.82|59.77|57.37|59.03|56.63|0
1657871100000|2022-07-15 07:45:00|59.19|56.79|58.78|56.38|59.46|57.06|58.75|56.35|0
1657871400000|2022-07-15 07:50:00|58.75|56.35|58.45|56.05|58.86|56.46|58.23|55.83|0
1657871700000|2022-07-15 07:55:00|58.4|56|58.91|56.51|59.24|56.84|58.4|56|0
1657872000000|2022-07-15 08:00:00|58.97|56.57|57.75|55.35|59.07|56.67|57.72|55.32|0
1657872300000|2022-07-15 08:05:00|57.93|55.53|58.36|55.96|58.53|56.13|57.83|55.43|0
1657872600000|2022-07-15 08:10:00|58.26|55.86|57.93|55.53|58.58|56.18|57.71|55.31|0
1657872900000|2022-07-15 08:15:00|57.98|55.58|57.82|55.42|58.14|55.74|57.5|55.1|0
1657873200000|2022-07-15 08:20:00|57.9|55.5|58.47|56.07|58.52|56.12|57.55|55.15|0
1657873500000|2022-07-15 08:25:00|58.41|56.01|58.9|56.5|58.9|56.5|58.36|55.96|0
1657873800000|2022-07-15 08:30:00|59.01|56.61|58.87|56.47|59.28|56.88|58.68|56.28|0
1657874100000|2022-07-15 08:35:00|58.82|56.42|59.01|56.61|59.28|56.88|58.79|56.39|0
1657874400000|2022-07-15 08:40:00|59.06|56.66|60.27|57.87|60.38|57.98|59.03|56.63|0
1657874700000|2022-07-15 08:45:00|60.33|57.93|61.05|58.65|61.11|58.71|60.02|57.62|0
1657875000000|2022-07-15 08:50:00|61.08|58.68|61.27|58.87|61.72|59.32|60.94|58.54|0
1657875300000|2022-07-15 08:55:00|61.3|58.9|60.43|58.03|61.38|58.98|60.35|57.95|0
1657875600000|2022-07-15 09:00:00|60.35|57.95|60.76|58.36|60.93|58.53|60.35|57.95|0
1657875900000|2022-07-15 09:05:00|60.82|58.42|61.32|58.92|61.44|59.04|60.82|58.42|0
1657876200000|2022-07-15 09:10:00|61.41|59.01|61.27|58.87|61.77|59.37|61.21|58.81|0
1657876500000|2022-07-15 09:15:00|61.38|58.98|60.87|58.47|61.52|59.12|60.79|58.39|0
1657876800000|2022-07-15 09:20:00|60.76|58.36|60.09|57.69|60.87|58.47|60.04|57.64|0
1657877100000|2022-07-15 09:25:00|60.06|57.66|60.42|58.02|60.62|58.22|60.04|57.64|0
1657877400000|2022-07-15 09:30:00|60.37|57.97|60.98|58.58|61.01|58.61|60.31|57.91|0
1657877700000|2022-07-15 09:35:00|61.01|58.61|60.89|58.49|61.01|58.61|60.25|57.85|0
1657878000000|2022-07-15 09:40:00|60.92|58.52|60.53|58.13|60.92|58.52|60.39|57.99|0
1657878300000|2022-07-15 09:45:00|60.61|58.21|59.86|57.46|60.64|58.24|59.86|57.46|0
1657878600000|2022-07-15 09:50:00|59.92|57.52|59.47|57.07|59.97|57.57|59.42|57.02|0
1657878900000|2022-07-15 09:55:00|59.42|57.02|59.97|57.57|60.36|57.96|59.42|57.02|0
1657879200000|2022-07-15 10:00:00|59.86|57.46|59.8|57.4|59.97|57.57|59.25|56.85|0
1657879500000|2022-07-15 10:05:00|59.75|57.35|59.69|57.29|59.86|57.46|59.36|56.96|0
1657879800000|2022-07-15 10:10:00|59.52|57.12|59.69|57.29|59.85|57.45|59.47|57.07|0
1657880100000|2022-07-15 10:15:00|59.63|57.23|59.52|57.12|59.85|57.45|59.47|57.07|0
1657880400000|2022-07-15 10:20:00|59.47|57.07|60.18|57.78|60.68|58.28|59.41|57.01|0
1657880700000|2022-07-15 10:25:00|60.15|57.75|60.57|58.17|60.68|58.28|60.04|57.64|0
1657881000000|2022-07-15 10:30:00|60.54|58.14|60.01|57.61|60.74|58.34|60.01|57.61|0
1657881300000|2022-07-15 10:35:00|60.04|57.64|60.18|57.78|60.18|57.78|59.79|57.39|0
1657881600000|2022-07-15 10:40:00|60.2|57.8|60.23|57.83|60.29|57.89|59.96|57.56|0
1657881900000|2022-07-15 10:45:00|60.15|57.75|60.76|58.36|60.79|58.39|60.09|57.69|0
1657882200000|2022-07-15 10:50:00|60.67|58.27|60.56|58.16|60.78|58.38|60.37|57.97|0
1657882500000|2022-07-15 10:55:00|60.59|58.19|60.45|58.05|60.67|58.27|60.23|57.83|0
1657882800000|2022-07-15 11:00:00|60.53|58.13|60.98|58.58|61.17|58.77|60.39|57.99|0
1657883100000|2022-07-15 11:05:00|60.95|58.55|60.95|58.55|61.25|58.85|60.72|58.32|0
1657883400000|2022-07-15 11:10:00|60.89|58.49|61.45|59.05|61.56|59.16|60.72|58.32|0
1657883700000|2022-07-15 11:15:00|61.39|58.99|61.06|58.66|61.39|58.99|61.03|58.63|0
1657884000000|2022-07-15 11:20:00|61.08|58.68|61.62|59.22|61.84|59.44|61|58.6|0
1657884300000|2022-07-15 11:25:00|61.64|59.24|61.5|59.1|61.95|59.55|61.45|59.05|0
1657884600000|2022-07-15 11:30:00|61.53|59.13|61.84|59.44|61.9|59.5|61.5|59.1|0
1657884900000|2022-07-15 11:35:00|61.78|59.38|61.33|58.93|61.89|59.49|61.27|58.87|0
1657885200000|2022-07-15 11:40:00|61.36|58.96|60.66|58.26|61.39|58.99|60.6|58.2|0
1657885500000|2022-07-15 11:45:00|60.6|58.2|61.16|58.76|61.16|58.76|60.54|58.14|0
1657885800000|2022-07-15 11:50:00|61.1|58.7|60.82|58.42|61.1|58.7|60.71|58.31|0
1657886100000|2022-07-15 11:55:00|60.76|58.36|60.04|57.64|60.88|58.48|60.04|57.64|0
1657886400000|2022-07-15 12:00:00|60.1|57.7|60.15|57.75|60.65|58.25|60.07|57.67|0
1657886700000|2022-07-15 12:05:00|60.04|57.64|60.04|57.64|60.32|57.92|59.82|57.42|0
1657887000000|2022-07-15 12:10:00|60.09|57.69|60.04|57.64|60.09|57.69|59.65|57.25|0
1657887300000|2022-07-15 12:15:00|59.98|57.58|59.32|56.92|60.09|57.69|59.1|56.7|0
1657887600000|2022-07-15 12:20:00|59.21|56.81|58.96|56.56|59.26|56.86|58.5|56.1|0
1657887900000|2022-07-15 12:25:00|58.99|56.59|58.29|55.89|59.7|57.3|58.29|55.89|0
1657888200000|2022-07-15 12:30:00|58.02|55.62|57.56|55.16|58.84|56.44|55.86|53.46|0
1657888500000|2022-07-15 12:35:00|57.46|55.06|60.92|58.52|60.92|58.52|57.24|54.84|0
1657888800000|2022-07-15 12:40:00|60.98|58.58|61.09|58.69|61.26|58.86|60.3|57.9|0
1657889100000|2022-07-15 12:45:00|61.2|58.8|64.53|62.13|64.77|62.37|61.03|58.63|0
1657889400000|2022-07-15 12:50:00|64.42|62.02|65.53|63.13|66.13|63.73|64.36|61.96|0
1657889700000|2022-07-15 12:55:00|65.47|63.07|63.97|61.57|66.7|64.3|63.68|61.28|0
1657890000000|2022-07-15 13:00:00|63.92|61.52|66.4|64|66.58|64.18|63.8|61.4|0
1657890300000|2022-07-15 13:05:00|66.34|63.94|67.54|65.14|68.08|65.68|66.28|63.88|0
1657890600000|2022-07-15 13:10:00|67.48|65.08|66.42|64.02|67.48|65.08|66.15|63.75|0
1657890900000|2022-07-15 13:15:00|66.39|63.99|66.18|63.78|66.45|64.05|65.74|63.34|0
1657891200000|2022-07-15 13:20:00|66.21|63.81|66.39|63.99|66.45|64.05|65.62|63.22|0
1657891500000|2022-07-15 13:25:00|66.57|64.17|68.63|66.23|68.81|66.41|66.57|64.17|0
1657891800000|2022-07-15 13:30:00|68.75|66.35|67.61|65.21|70.14|67.74|67.61|65.21|0
1657892100000|2022-07-15 13:35:00|68.1|65.7|66.34|63.94|68.71|66.31|65.92|63.52|0
1657892400000|2022-07-15 13:40:00|66.58|64.18|66.4|64|66.7|64.3|65.39|62.99|0
1657892700000|2022-07-15 13:45:00|66.58|64.18|65.61|63.21|66.58|64.18|64.15|61.75|0
1657893000000|2022-07-15 13:50:00|65.49|63.09|63.85|61.45|65.73|63.33|63.5|61.1|0
1657893300000|2022-07-15 13:55:00|63.62|61.22|65.7|63.3|65.97|63.57|63.27|60.87|0
1657893600000|2022-07-15 14:00:00|67.56|65.16|68.81|66.41|71.42|69.02|67.47|65.07|0
1657893900000|2022-07-15 14:05:00|68.68|66.28|68.31|65.91|69.48|67.08|66.86|64.46|0
1657894200000|2022-07-15 14:10:00|68.38|65.98|68.8|66.4|69.61|67.21|67.64|65.24|0
1657894500000|2022-07-15 14:15:00|68.74|66.34|69.23|66.83|69.6|67.2|68.07|65.67|0
1657894800000|2022-07-15 14:20:00|69.36|66.96|70.04|67.64|70.22|67.82|66.86|64.46|0
1657895100000|2022-07-15 14:25:00|70.22|67.82|72.24|69.84|72.43|70.03|69.44|67.04|0
1657895400000|2022-07-15 14:30:00|72.43|70.03|71.05|68.65|74.51|72.11|70.99|68.59|0
1657895700000|2022-07-15 14:35:00|71.18|68.78|69.92|67.52|71.5|69.1|69.8|67.4|0
1657896000000|2022-07-15 14:40:00|70.11|67.71|68.99|66.59|70.42|68.02|68.99|66.59|0
1657896300000|2022-07-15 14:45:00|68.93|66.53|69.11|66.71|69.49|67.09|68.01|65.61|0
1657896600000|2022-07-15 14:50:00|68.93|66.53|69.05|66.65|69.42|67.02|68.5|66.1|0
1657896900000|2022-07-15 14:55:00|68.86|66.46|70.04|67.64|70.35|67.95|68.68|66.28|0
1657897200000|2022-07-15 15:00:00|69.98|67.58|70.73|68.33|70.98|68.58|69.76|67.36|0
1657897500000|2022-07-15 15:05:00|70.79|68.39|72.12|69.72|72.44|70.04|70.35|67.95|0
1657897800000|2022-07-15 15:10:00|72.31|69.91|72.18|69.78|72.31|69.91|71.29|68.89|0
1657898100000|2022-07-15 15:15:00|72.31|69.91|71.99|69.59|72.89|70.49|71.8|69.4|0
1657898400000|2022-07-15 15:20:00|72.05|69.65|72.43|70.03|72.88|70.48|72.05|69.65|0
1657898700000|2022-07-15 15:25:00|72.68|70.28|72.17|69.77|72.87|70.47|72.11|69.71|0
1657899000000|2022-07-15 15:30:00|72.11|69.71|71.98|69.58|72.87|70.47|71.28|68.88|0
1657899300000|2022-07-15 15:35:00|72.04|69.64|72.68|70.28|72.87|70.47|71.66|69.26|0
1657899600000|2022-07-15 15:40:00|72.55|70.15|72.42|70.02|72.8|70.4|71.91|69.51|0
1657899900000|2022-07-15 15:45:00|72.48|70.08|72.54|70.14|73.19|70.79|71.97|69.57|0
1657900200000|2022-07-15 15:50:00|72.35|69.95|71.59|69.19|72.35|69.95|71.59|69.19|0
1657900500000|2022-07-15 15:55:00|71.4|69|71.14|68.74|71.84|69.44|70.96|68.56|0
1657900800000|2022-07-15 16:00:00|71.02|68.62|71.46|69.06|71.71|69.31|70.51|68.11|0
1657901100000|2022-07-15 16:05:00|71.39|68.99|70.07|67.67|71.39|68.99|69.89|67.49|0
1657901400000|2022-07-15 16:10:00|70.01|67.61|70.13|67.73|70.51|68.11|69.45|67.05|0
1657901700000|2022-07-15 16:15:00|70.01|67.61|70.88|68.48|70.88|68.48|69.76|67.36|0
1657902000000|2022-07-15 16:20:00|70.82|68.42|69.64|67.24|71.01|68.61|69.52|67.12|0
1657902300000|2022-07-15 16:25:00|69.58|67.18|69.71|67.31|70.02|67.62|69.3|66.9|0
1657902600000|2022-07-15 16:30:00|69.67|67.27|68.96|66.56|69.95|67.55|68.47|66.07|0
1657902900000|2022-07-15 16:35:00|68.83|66.43|69.02|66.62|69.27|66.87|68.59|66.19|0
1657903200000|2022-07-15 16:40:00|68.96|66.56|69.39|66.99|69.58|67.18|68.28|65.88|0
1657903500000|2022-07-15 16:45:00|69.29|66.89|69.95|67.55|70.14|67.74|69.26|66.86|0
1657903800000|2022-07-15 16:50:00|70.01|67.61|69.32|66.92|70.14|67.74|69.08|66.68|0
1657904100000|2022-07-15 16:55:00|69.35|66.95|69.17|66.77|69.88|67.48|69.14|66.74|0
1657904400000|2022-07-15 17:00:00|69.23|66.83|69.79|67.39|69.79|67.39|69.17|66.77|0
1657904700000|2022-07-15 17:05:00|69.86|67.46|70.29|67.89|70.36|67.96|69.67|67.27|0
1657905000000|2022-07-15 17:10:00|70.23|67.83|70.29|67.89|70.48|68.08|70.04|67.64|0
1657905300000|2022-07-15 17:15:00|70.1|67.7|70.16|67.76|70.29|67.89|69.73|67.33|0
1657905600000|2022-07-15 17:20:00|70.23|67.83|70.29|67.89|70.35|67.95|69.79|67.39|0
1657905900000|2022-07-15 17:25:00|70.35|67.95|71.3|68.9|71.3|68.9|70.22|67.82|0
1657906200000|2022-07-15 17:30:00|71.23|68.83|71.42|69.02|71.61|69.21|70.92|68.52|0
1657906500000|2022-07-15 17:35:00|71.36|68.96|71.61|69.21|71.61|69.21|71.1|68.7|0
1657906800000|2022-07-15 17:40:00|71.67|69.27|71.1|68.7|71.67|69.27|70.97|68.57|0
1657907100000|2022-07-15 17:45:00|71.04|68.64|70.72|68.32|71.29|68.89|70.72|68.32|0
1657907400000|2022-07-15 17:50:00|70.66|68.26|69.78|67.38|70.97|68.57|69.78|67.38|0
1657907700000|2022-07-15 17:55:00|69.68|67.28|70.21|67.81|70.34|67.94|69.59|67.19|0
1657908000000|2022-07-15 18:00:00|70.28|67.88|69.34|66.94|70.4|68|69.09|66.69|0
1657908300000|2022-07-15 18:05:00|69.4|67|69.9|67.5|69.9|67.5|69.27|66.87|0
1657908600000|2022-07-15 18:10:00|70.02|67.62|70.4|68|70.4|68|69.55|67.15|0
1657908900000|2022-07-15 18:15:00|70.46|68.06|70.71|68.31|70.77|68.37|70.21|67.81|0
1657909200000|2022-07-15 18:20:00|70.77|68.37|70.11|67.71|70.77|68.37|69.58|67.18|0
1657909500000|2022-07-15 18:25:00|70.14|67.74|70.42|68.02|70.45|68.05|69.45|67.05|0
1657909800000|2022-07-15 18:30:00|70.45|68.05|70.33|67.93|70.64|68.24|70.08|67.68|0
1657910100000|2022-07-15 18:35:00|70.26|67.86|70.2|67.8|70.39|67.99|70.01|67.61|0
1657910400000|2022-07-15 18:40:00|70.26|67.86|70.95|68.55|70.95|68.55|70.14|67.74|0
1657910700000|2022-07-15 18:45:00|71.02|68.62|71.65|69.25|71.65|69.25|71.02|68.62|0
1657911000000|2022-07-15 18:50:00|71.59|69.19|71.27|68.87|71.65|69.25|71.01|68.61|0
1657911300000|2022-07-15 18:55:00|71.23|68.83|70.57|68.17|71.3|68.9|70.44|68.04|0
1657911600000|2022-07-15 19:00:00|70.38|67.98|70.76|68.36|70.76|68.36|69.88|67.48|0
1657911900000|2022-07-15 19:05:00|70.69|68.29|71.07|68.67|71.13|68.73|70.44|68.04|0
1657912200000|2022-07-15 19:10:00|71.01|68.61|70.44|68.04|71.26|68.86|70.37|67.97|0
1657912500000|2022-07-15 19:15:00|70.5|68.1|70.44|68.04|71.07|68.67|70.31|67.91|0
1657912800000|2022-07-15 19:20:00|70.5|68.1|69.99|67.59|71|68.6|69.99|67.59|0
1657913100000|2022-07-15 19:25:00|69.81|67.41|70.12|67.72|70.37|67.97|69.81|67.41|0
1657913400000|2022-07-15 19:30:00|70.06|67.66|69.12|66.72|70.24|67.84|68.81|66.41|0
1657913700000|2022-07-15 19:35:00|69.18|66.78|69.37|66.97|69.99|67.59|68.75|66.35|0
1657914000000|2022-07-15 19:40:00|69.3|66.9|70.55|68.15|70.55|68.15|69.18|66.78|0
1657914300000|2022-07-15 19:45:00|70.49|68.09|69.61|67.21|70.68|68.28|69.55|67.15|0
1657914600000|2022-07-15 19:50:00|69.86|67.46|70.49|68.09|70.49|68.09|68.68|66.28|0
1657914900000|2022-07-15 19:55:00|70.61|68.21|72.33|69.93|72.71|70.31|70.61|68.21|0
1657915200000|2022-07-15 20:00:00|72.14|69.74|72.33|69.93|72.46|70.06|71.62|69.22|0
1657915500000|2022-07-15 20:05:00|72.2|69.8|72.39|69.99|72.39|69.99|72.07|69.67|0
1657915800000|2022-07-15 20:10:00|72.45|70.05|72.13|69.73|72.65|70.25|72.07|69.67|0
1658103300000|2022-07-18 00:15:00|75.14|72.34|75.11|72.31|75.18|72.38|74.92|72.12|0
1658103600000|2022-07-18 00:20:00|75.14|72.34|75.27|72.47|75.31|72.51|74.98|72.18|0
1658103900000|2022-07-18 00:25:00|75.31|72.51|75.44|72.64|75.44|72.64|75.18|72.38|0
1658104200000|2022-07-18 00:30:00|75.37|72.57|75.01|72.21|75.47|72.67|74.94|72.14|0
1658104500000|2022-07-18 00:35:00|74.98|72.18|74.13|71.33|75.24|72.44|74.06|71.26|0
1658104800000|2022-07-18 00:40:00|74.19|71.39|73.93|71.13|74.38|71.58|73.73|70.93|0
1658105100000|2022-07-18 00:45:00|73.96|71.16|73.93|71.13|74.25|71.45|73.93|71.13|0
1658105400000|2022-07-18 00:50:00|73.86|71.06|73.76|70.96|73.99|71.19|73.6|70.8|0
1658105700000|2022-07-18 00:55:00|73.73|70.93|73.99|71.19|74.25|71.45|73.7|70.9|0
1658106000000|2022-07-18 01:00:00|74.05|71.25|74.51|71.71|74.51|71.71|73.99|71.19|0
1658106300000|2022-07-18 01:05:00|74.44|71.64|74.5|71.7|74.57|71.77|74.12|71.32|0
1658106600000|2022-07-18 01:10:00|74.57|71.77|74.5|71.7|74.57|71.77|74.05|71.25|0
1658106900000|2022-07-18 01:15:00|74.57|71.77|75.42|72.62|75.42|72.62|74.5|71.7|0
1658107200000|2022-07-18 01:20:00|75.38|72.58|75.75|72.95|75.88|73.08|75.15|72.35|0
1658107500000|2022-07-18 01:25:00|75.81|73.01|75.55|72.75|76.01|73.21|75.48|72.68|0
1658107800000|2022-07-18 01:30:00|75.64|72.84|75.68|72.88|75.68|72.88|75.15|72.35|0
1658108100000|2022-07-18 01:35:00|75.74|72.94|74.62|71.82|75.74|72.94|74.43|71.63|0
1658108400000|2022-07-18 01:40:00|74.59|71.79|74.82|72.02|75.02|72.22|74.53|71.73|0
1658108700000|2022-07-18 01:45:00|74.85|72.05|75.28|72.48|75.34|72.54|74.69|71.89|0
1658109000000|2022-07-18 01:50:00|75.24|72.44|75.54|72.74|75.67|72.87|75.24|72.44|0
1658109300000|2022-07-18 01:55:00|75.5|72.7|75.5|72.7|75.54|72.74|75.3|72.5|0
1658109600000|2022-07-18 02:00:00|75.53|72.73|75.37|72.57|75.73|72.93|75.34|72.54|0
1658109900000|2022-07-18 02:05:00|75.34|72.54|75.3|72.5|75.43|72.63|75.2|72.4|0
1658110200000|2022-07-18 02:10:00|75.33|72.53|75.27|72.47|75.6|72.8|75.14|72.34|0
1658110500000|2022-07-18 02:15:00|75.3|72.5|75.53|72.73|75.73|72.93|75.3|72.5|0
1658110800000|2022-07-18 02:20:00|75.59|72.79|75.39|72.59|75.69|72.89|75.29|72.49|0
1658111100000|2022-07-18 02:25:00|75.33|72.53|75|72.2|75.53|72.73|74.93|72.13|0
1658111400000|2022-07-18 02:30:00|75.06|72.26|75.42|72.62|75.52|72.72|75.06|72.26|0
1658111700000|2022-07-18 02:35:00|75.46|72.66|75.49|72.69|75.85|73.05|75.06|72.26|0
1658112000000|2022-07-18 02:40:00|75.45|72.65|75.65|72.85|75.78|72.98|75.35|72.55|0
1658112300000|2022-07-18 02:45:00|75.68|72.88|75.65|72.85|75.81|73.01|75.35|72.55|0
1658112600000|2022-07-18 02:50:00|75.78|72.98|75.71|72.91|75.91|73.11|75.58|72.78|0
1658112900000|2022-07-18 02:55:00|75.78|72.98|75.91|73.11|75.98|73.18|75.74|72.94|0
1658113200000|2022-07-18 03:00:00|75.94|73.14|76.3|73.5|76.44|73.64|75.84|73.04|0
1658113500000|2022-07-18 03:05:00|76.34|73.54|76.9|74.1|76.97|74.17|76.34|73.54|0
1658113800000|2022-07-18 03:10:00|76.97|74.17|76.9|74.1|77.3|74.5|76.77|73.97|0
1658114100000|2022-07-18 03:15:00|76.97|74.17|77.16|74.36|77.23|74.43|76.96|74.16|0
1658114400000|2022-07-18 03:20:00|77.13|74.33|77.63|74.83|77.77|74.97|76.96|74.16|0
1658114700000|2022-07-18 03:25:00|77.66|74.86|77.7|74.9|77.86|75.06|77.5|74.7|0
1658115000000|2022-07-18 03:30:00|77.63|74.83|77.56|74.76|77.76|74.96|77.29|74.49|0
1658115300000|2022-07-18 03:35:00|77.49|74.69|77.59|74.79|77.76|74.96|77.16|74.36|0
1658115600000|2022-07-18 03:40:00|77.63|74.83|77.36|74.56|77.76|74.96|77.25|74.45|0
1658115900000|2022-07-18 03:45:00|77.42|74.62|77.29|74.49|77.49|74.69|77.29|74.49|0
1658116200000|2022-07-18 03:50:00|77.25|74.45|77.45|74.65|77.55|74.75|77.18|74.38|0
1658116500000|2022-07-18 03:55:00|77.42|74.62|77.42|74.62|77.62|74.82|77.35|74.55|0
1658116800000|2022-07-18 04:00:00|77.45|74.65|77.75|74.95|77.82|75.02|77.45|74.65|0
1658117100000|2022-07-18 04:05:00|77.68|74.88|77.68|74.88|77.75|74.95|77.55|74.75|0
1658117400000|2022-07-18 04:10:00|77.75|74.95|77.48|74.68|77.82|75.02|77.48|74.68|0
1658117700000|2022-07-18 04:15:00|77.41|74.61|77.41|74.61|77.48|74.68|77.34|74.54|0
1658118000000|2022-07-18 04:20:00|77.37|74.57|77.01|74.21|77.37|74.57|77.01|74.21|0
1658118300000|2022-07-18 04:25:00|76.94|74.14|77.17|74.37|77.17|74.37|76.74|73.94|0
1658118600000|2022-07-18 04:30:00|77.2|74.4|77.03|74.23|77.2|74.4|77|74.2|0
1658118900000|2022-07-18 04:35:00|77.07|74.27|77.47|74.67|77.47|74.67|77.07|74.27|0
1658119200000|2022-07-18 04:40:00|77.4|74.6|77.47|74.67|77.47|74.67|77.27|74.47|0
1658119500000|2022-07-18 04:45:00|77.53|74.73|77.4|74.6|77.6|74.8|77.36|74.56|0
1658119800000|2022-07-18 04:50:00|77.36|74.56|77.6|74.8|77.67|74.87|77.36|74.56|0
1658120100000|2022-07-18 04:55:00|77.53|74.73|77.9|75.1|78|75.2|77.5|74.7|0
1658120400000|2022-07-18 05:00:00|78|75.2|77.33|74.53|78.07|75.27|77.19|74.39|0
1658120700000|2022-07-18 05:05:00|77.39|74.59|77.19|74.39|77.53|74.73|77.19|74.39|0
1658121000000|2022-07-18 05:10:00|77.22|74.42|77.29|74.49|77.39|74.59|77.12|74.32|0
1658121300000|2022-07-18 05:15:00|77.32|74.52|77.15|74.35|77.59|74.79|77.15|74.35|0
1658121600000|2022-07-18 05:20:00|77.12|74.32|77.59|74.79|77.59|74.79|77.08|74.28|0
1658121900000|2022-07-18 05:25:00|77.65|74.85|77.85|75.05|77.85|75.05|77.52|74.72|0
1658122200000|2022-07-18 05:30:00|77.89|75.09|78.19|75.39|78.19|75.39|77.72|74.92|0
1658122500000|2022-07-18 05:35:00|78.22|75.42|78.53|75.73|78.86|76.06|77.92|75.12|0
1658122800000|2022-07-18 05:40:00|78.49|75.69|78.79|75.99|78.83|76.03|78.35|75.55|0
1658123100000|2022-07-18 05:45:00|78.86|76.06|79.1|76.3|79.13|76.33|78.69|75.89|0
1658123400000|2022-07-18 05:50:00|79.03|76.23|78.72|75.92|79.13|76.33|78.72|75.92|0
1658123700000|2022-07-18 05:55:00|78.76|75.96|78.99|76.19|79.03|76.23|78.65|75.85|0
1658124000000|2022-07-18 06:00:00|78.92|76.12|78.38|75.58|79.74|76.94|78.38|75.58|0
1658124300000|2022-07-18 06:05:00|78.35|75.55|78.38|75.58|78.89|76.09|78.31|75.51|0
1658124600000|2022-07-18 06:10:00|78.31|75.51|78.04|75.24|78.38|75.58|77.97|75.17|0
1658124900000|2022-07-18 06:15:00|77.84|75.04|78.31|75.51|78.51|75.71|77.84|75.04|0
1658125200000|2022-07-18 06:20:00|78.37|75.57|78.44|75.64|78.47|75.67|77.97|75.17|0
1658125500000|2022-07-18 06:25:00|78.37|75.57|78.44|75.64|78.44|75.64|77.9|75.1|0
1658125800000|2022-07-18 06:30:00|78.37|75.57|78.44|75.64|78.78|75.98|77.97|75.17|0
1658126100000|2022-07-18 06:35:00|78.5|75.7|78.43|75.63|78.91|76.11|78.3|75.5|0
1658126400000|2022-07-18 06:40:00|78.4|75.6|79.11|76.31|79.25|76.45|78.37|75.57|0
1658126700000|2022-07-18 06:45:00|79.18|76.38|79.38|76.58|79.73|76.93|79.18|76.38|0
1658127000000|2022-07-18 06:50:00|79.31|76.51|79.52|76.72|79.79|76.99|79.18|76.38|0
1658127300000|2022-07-18 06:55:00|79.48|76.68|80|77.2|80|77.2|79.38|76.58|0
1658127600000|2022-07-18 07:00:00|79.55|76.75|78.7|75.9|79.93|77.13|78.7|75.9|0
1658127900000|2022-07-18 07:05:00|78.56|76.16|79.34|76.94|79.76|77.36|78.43|76.03|0
1658128200000|2022-07-18 07:10:00|79.31|76.91|79.86|77.46|80|77.6|79.11|76.71|0
1658128500000|2022-07-18 07:15:00|79.79|77.39|80.68|78.28|80.89|78.49|79.79|77.39|0
1658128800000|2022-07-18 07:20:00|80.55|78.15|81.03|78.63|81.31|78.91|80.27|77.87|0
1658129100000|2022-07-18 07:25:00|80.96|78.56|81.03|78.63|81.1|78.7|80.34|77.94|0
1658129400000|2022-07-18 07:30:00|81.1|78.7|82.14|79.74|82.28|79.88|80.96|78.56|0
1658129700000|2022-07-18 07:35:00|82.1|79.7|82.14|79.74|82.56|80.16|82|79.6|0
1658130000000|2022-07-18 07:40:00|82.07|79.67|82.35|79.95|82.91|80.51|81.93|79.53|0
1658130300000|2022-07-18 07:45:00|82.28|79.88|82.1|79.7|82.49|80.09|81.89|79.49|0
1658130600000|2022-07-18 07:50:00|82.06|79.66|81.5|79.1|82.2|79.8|81.43|79.03|0
1658130900000|2022-07-18 07:55:00|81.57|79.17|81.64|79.24|81.64|79.24|81.36|78.96|0
1658131200000|2022-07-18 08:00:00|81.71|79.31|81.78|79.38|82.06|79.66|81.15|78.75|0
1658131500000|2022-07-18 08:05:00|81.85|79.45|83.57|81.17|84.99|82.59|81.45|79.05|0
1658131800000|2022-07-18 08:10:00|83.43|81.03|83.61|81.21|83.64|81.24|83.01|80.61|0
1658132100000|2022-07-18 08:15:00|83.53|81.13|83.39|80.99|83.64|81.24|83.29|80.89|0
1658132400000|2022-07-18 08:20:00|83.32|80.92|84.35|81.95|84.35|81.95|83.29|80.89|0
1658132700000|2022-07-18 08:25:00|84.42|82.02|85.77|83.37|86.06|83.66|84.42|82.02|0
1658133000000|2022-07-18 08:30:00|85.85|83.45|85.92|83.52|86.28|83.88|85.41|83.01|0
1658133300000|2022-07-18 08:35:00|85.95|83.55|85.73|83.33|85.99|83.59|85.2|82.8|0
1658133600000|2022-07-18 08:40:00|85.7|83.3|85.48|83.08|86.13|83.73|85.48|83.08|0
1658133900000|2022-07-18 08:45:00|85.51|83.11|85.62|83.22|85.77|83.37|85.23|82.83|0
1658134200000|2022-07-18 08:50:00|85.58|83.18|86.01|83.61|86.12|83.72|85.48|83.08|0
1658134500000|2022-07-18 08:55:00|85.98|83.58|86.37|83.97|86.63|84.23|85.98|83.58|0
1658134800000|2022-07-18 09:00:00|86.34|83.94|85.98|83.58|86.52|84.12|85.98|83.58|0
1658135100000|2022-07-18 09:05:00|86.01|83.61|85.26|82.86|86.12|83.72|85.04|82.64|0
1658135400000|2022-07-18 09:10:00|85.18|82.78|85.61|83.21|85.61|83.21|85.18|82.78|0
1658135700000|2022-07-18 09:15:00|85.54|83.14|85.75|83.35|85.9|83.5|85.18|82.78|0
1658136000000|2022-07-18 09:20:00|85.83|83.43|86.22|83.82|86.26|83.86|85.83|83.43|0
1658136300000|2022-07-18 09:25:00|86.26|83.86|85.03|82.63|86.26|83.86|84.96|82.56|0
1658136600000|2022-07-18 09:30:00|85|82.6|84.75|82.35|85.25|82.85|84.57|82.17|0
1658136900000|2022-07-18 09:35:00|84.78|82.38|84.89|82.49|85.1|82.7|84.6|82.2|0
1658137200000|2022-07-18 09:40:00|84.92|82.52|84.81|82.41|85.1|82.7|84.46|82.06|0
1658137500000|2022-07-18 09:45:00|84.74|82.34|84.21|81.81|84.78|82.38|84.21|81.81|0
1658137800000|2022-07-18 09:50:00|84.17|81.77|84.03|81.63|84.28|81.88|83.96|81.56|0
1658138100000|2022-07-18 09:55:00|84.1|81.7|84.52|82.12|84.52|82.12|84.1|81.7|0
1658138400000|2022-07-18 10:00:00|84.45|82.05|84.02|81.62|84.59|82.19|84.02|81.62|0
1658138700000|2022-07-18 10:05:00|84.09|81.69|84.59|82.19|84.66|82.26|84.09|81.69|0
1658139000000|2022-07-18 10:10:00|84.62|82.22|85.37|82.97|85.37|82.97|84.52|82.12|0
1658139300000|2022-07-18 10:15:00|85.3|82.9|85.05|82.65|85.3|82.9|84.76|82.36|0
1658139600000|2022-07-18 10:20:00|85.08|82.68|85.3|82.9|85.37|82.97|85.01|82.61|0
1658139900000|2022-07-18 10:25:00|85.23|82.83|85.04|82.64|85.37|82.97|84.94|82.54|0
1658140200000|2022-07-18 10:30:00|85.01|82.61|85.08|82.68|85.15|82.75|85.01|82.61|0
1658140500000|2022-07-18 10:35:00|85.01|82.61|84.58|82.18|85.01|82.61|84.29|81.89|0
1658140800000|2022-07-18 10:40:00|84.54|82.14|84.43|82.03|84.72|82.32|84.22|81.82|0
1658141100000|2022-07-18 10:45:00|84.36|81.96|84.57|82.17|84.57|82.17|84.08|81.68|0
1658141400000|2022-07-18 10:50:00|84.65|82.25|84.07|81.67|84.65|82.25|84.07|81.67|0
1658141700000|2022-07-18 10:55:00|84|81.6|84.29|81.89|84.57|82.17|84|81.6|0
1658142000000|2022-07-18 11:00:00|84.21|81.81|84.21|81.81|84.28|81.88|83.58|81.18|0
1658142300000|2022-07-18 11:05:00|84.28|81.88|85.35|82.95|85.42|83.02|84.21|81.81|0
1658142600000|2022-07-18 11:10:00|85.42|83.02|84.92|82.52|85.49|83.09|84.92|82.52|0
1658142900000|2022-07-18 11:15:00|84.85|82.45|85.24|82.84|85.42|83.02|84.85|82.45|0
1658143200000|2022-07-18 11:20:00|85.28|82.88|85.99|83.59|86.14|83.74|85.2|82.8|0
1658143500000|2022-07-18 11:25:00|85.92|83.52|85.63|83.23|85.92|83.52|85.2|82.8|0
1658143800000|2022-07-18 11:30:00|85.56|83.16|85.49|83.09|85.85|83.45|85.41|83.01|0
1658144100000|2022-07-18 11:35:00|85.41|83.01|85.05|82.65|85.41|83.01|84.98|82.58|0
1658144400000|2022-07-18 11:40:00|84.98|82.58|84.84|82.44|85.05|82.65|84.69|82.29|0
1658144700000|2022-07-18 11:45:00|84.77|82.37|85.19|82.79|85.27|82.87|84.77|82.37|0
1658145000000|2022-07-18 11:50:00|85.16|82.76|84.83|82.43|85.41|83.01|84.76|82.36|0
1658145300000|2022-07-18 11:55:00|84.76|82.36|84.62|82.22|84.98|82.58|84.41|82.01|0
1658145600000|2022-07-18 12:00:00|84.69|82.29|84.62|82.22|85.33|82.93|84.47|82.07|0
1658145900000|2022-07-18 12:05:00|84.65|82.25|84.83|82.43|85.19|82.79|84.62|82.22|0
1658146200000|2022-07-18 12:10:00|84.76|82.36|84.4|82|84.76|82.36|84.26|81.86|0
1658146500000|2022-07-18 12:15:00|84.47|82.07|82.84|80.44|84.47|82.07|82.77|80.37|0
1658146800000|2022-07-18 12:20:00|82.91|80.51|82.35|79.95|83.12|80.72|81.93|79.53|0
1658147100000|2022-07-18 12:25:00|82.21|79.81|81.31|78.91|82.35|79.95|81.1|78.7|0
1658147400000|2022-07-18 12:30:00|81.2|78.8|82.28|79.88|82.35|79.95|81.1|78.7|0
1658147700000|2022-07-18 12:35:00|82.21|79.81|82.81|80.41|83.33|80.93|81.72|79.32|0
1658148000000|2022-07-18 12:40:00|82.77|80.37|83.12|80.72|83.12|80.72|82.49|80.09|0
1658148300000|2022-07-18 12:45:00|83.05|80.65|82.49|80.09|83.26|80.86|82.11|79.71|0
1658148600000|2022-07-18 12:50:00|82.38|79.98|82.49|80.09|82.8|80.4|82.28|79.88|0
1658148900000|2022-07-18 12:55:00|82.45|80.05|83.68|81.28|83.75|81.35|82.35|79.95|0
1658149200000|2022-07-18 13:00:00|83.64|81.24|83.18|80.78|83.68|81.28|83.04|80.64|0
1658149500000|2022-07-18 13:05:00|83.25|80.85|83.35|80.95|83.6|81.2|83.04|80.64|0
1658149800000|2022-07-18 13:10:00|83.32|80.92|82.9|80.5|83.46|81.06|82.62|80.22|0
1658150100000|2022-07-18 13:15:00|82.97|80.57|83.53|81.13|83.67|81.27|82.9|80.5|0
1658150400000|2022-07-18 13:20:00|83.46|81.06|83.46|81.06|83.67|81.27|82.9|80.5|0
1658150700000|2022-07-18 13:25:00|83.39|80.99|83.95|81.55|84.37|81.97|83.31|80.91|0
1658151000000|2022-07-18 13:30:00|84.09|81.69|84.07|81.67|86.06|83.66|83.17|80.77|0
1658151300000|2022-07-18 13:35:00|83.47|81.07|83.22|80.82|84.71|82.31|82.8|80.4|0
1658151600000|2022-07-18 13:40:00|82.94|80.54|84.86|82.46|84.93|82.53|81.82|79.42|0
1658151900000|2022-07-18 13:45:00|85.01|82.61|85.32|82.92|85.86|83.46|84.08|81.68|0
1658152200000|2022-07-18 13:50:00|85.29|82.89|85.22|82.82|85.65|83.25|84.58|82.18|0
1658152500000|2022-07-18 13:55:00|85.14|82.74|84.22|81.82|86.15|83.75|83.94|81.54|0
1658152800000|2022-07-18 14:00:00|84.29|81.89|83.79|81.39|85|82.6|83.02|80.62|0
1658153100000|2022-07-18 14:05:00|83.86|81.46|83.02|80.62|83.93|81.53|82.46|80.06|0
1658153400000|2022-07-18 14:10:00|83.09|80.69|81.6|79.2|83.3|80.9|74.61|72.21|0
1658153700000|2022-07-18 14:15:00|81.67|79.27|81.88|79.48|82.43|80.03|81.04|78.64|0
1658154000000|2022-07-18 14:20:00|81.94|79.54|82.15|79.75|82.64|80.24|81.7|79.3|0
1658154300000|2022-07-18 14:25:00|82.08|79.68|81.73|79.33|82.15|79.75|81.25|78.85|0
1658154600000|2022-07-18 14:30:00|81.8|79.4|82.78|80.38|83.13|80.73|81.73|79.33|0
1658154900000|2022-07-18 14:35:00|82.81|80.41|82.39|79.99|83.13|80.73|81.76|79.36|0
1658155200000|2022-07-18 14:40:00|82.42|80.02|82.25|79.85|82.95|80.55|82.04|79.64|0
1658155500000|2022-07-18 14:45:00|82.18|79.78|81.41|79.01|82.25|79.85|80.66|78.26|0
1658155800000|2022-07-18 14:50:00|81.38|78.98|81.9|79.5|81.97|79.57|81.07|78.67|0
1658156100000|2022-07-18 14:55:00|81.83|79.43|82.45|80.05|82.87|80.47|81.62|79.22|0
1658156400000|2022-07-18 15:00:00|82.52|80.12|82.17|79.77|82.8|80.4|81.55|79.15|0
1658156700000|2022-07-18 15:05:00|82.24|79.84|81.47|79.07|82.52|80.12|81.2|78.8|0
1658157000000|2022-07-18 15:10:00|81.54|79.14|81.54|79.14|81.68|79.28|81.06|78.66|0
1658157300000|2022-07-18 15:15:00|81.47|79.07|81.33|78.93|81.75|79.35|80.78|78.38|0
1658157600000|2022-07-18 15:20:00|81.4|79|81.75|79.35|81.88|79.48|81.12|78.72|0
1658157900000|2022-07-18 15:25:00|81.82|79.42|81.61|79.21|82.09|79.69|81.4|79|0
1658158200000|2022-07-18 15:30:00|81.67|79.27|82.02|79.62|82.51|80.11|81.12|78.72|0
1658158500000|2022-07-18 15:35:00|81.95|79.55|82.72|80.32|82.79|80.39|81.88|79.48|0
1658158800000|2022-07-18 15:40:00|82.86|80.46|83.7|81.3|83.7|81.3|82.65|80.25|0
1658159100000|2022-07-18 15:45:00|83.77|81.37|82.78|80.38|83.84|81.44|82.64|80.24|0
1658159400000|2022-07-18 15:50:00|82.71|80.31|83.27|80.87|83.41|81.01|82.5|80.1|0
1658159700000|2022-07-18 15:55:00|83.2|80.8|83.62|81.22|83.9|81.5|83.13|80.73|0
1658160000000|2022-07-18 16:00:00|83.76|81.36|83.16|80.76|83.76|81.36|82.99|80.59|0
1658160300000|2022-07-18 16:05:00|83.13|80.73|82.77|80.37|83.62|81.22|82.42|80.02|0
1658160600000|2022-07-18 16:10:00|82.84|80.44|83.33|80.93|83.55|81.15|82.63|80.23|0
1658160900000|2022-07-18 16:15:00|83.26|80.86|82.56|80.16|83.4|81|82.28|79.88|0
1658161200000|2022-07-18 16:20:00|82.49|80.09|82.98|80.58|82.98|80.58|82.35|79.95|0
1658161500000|2022-07-18 16:25:00|82.91|80.51|82.21|79.81|82.91|80.51|82.07|79.67|0
1658161800000|2022-07-18 16:30:00|82.28|79.88|82.21|79.81|82.63|80.23|82.14|79.74|0
1658162100000|2022-07-18 16:35:00|82.14|79.74|82.76|80.36|82.83|80.43|82.14|79.74|0
1658162400000|2022-07-18 16:40:00|82.69|80.29|82.48|80.08|82.97|80.57|82.48|80.08|0
1658162700000|2022-07-18 16:45:00|82.41|80.01|81.78|79.38|82.55|80.15|81.64|79.24|0
1658163000000|2022-07-18 16:50:00|81.71|79.31|80.74|78.34|81.85|79.45|80.74|78.34|0
1658163300000|2022-07-18 16:55:00|80.67|78.27|80.7|78.3|81.95|79.55|80.2|77.8|0
1658163600000|2022-07-18 17:00:00|80.76|78.36|81.11|78.71|81.11|78.71|80.63|78.23|0
1658163900000|2022-07-18 17:05:00|81.18|78.78|80.9|78.5|81.24|78.84|80.69|78.29|0
1658164200000|2022-07-18 17:10:00|80.83|78.43|80.83|78.43|80.97|78.57|80.28|77.88|0
1658164500000|2022-07-18 17:15:00|80.9|78.5|79.46|77.06|80.9|78.5|79.39|76.99|0
1658164800000|2022-07-18 17:20:00|79.39|76.99|79.8|77.4|79.8|77.4|78.92|76.52|0
1658165100000|2022-07-18 17:25:00|79.87|77.47|80.48|78.08|80.55|78.15|79.73|77.33|0
1658165400000|2022-07-18 17:30:00|80.41|78.01|78.24|75.84|80.55|78.15|78.24|75.84|0
1658165700000|2022-07-18 17:35:00|78.17|75.77|77.7|75.3|78.64|76.24|77.03|74.63|0
1658166000000|2022-07-18 17:40:00|77.63|75.23|77.23|74.83|78.03|75.63|77.03|74.63|0
1658166300000|2022-07-18 17:45:00|77.3|74.9|75.97|73.57|77.7|75.3|75.84|73.44|0
1658166600000|2022-07-18 17:50:00|75.91|73.51|76.43|74.03|76.76|74.36|75.91|73.51|0
1658166900000|2022-07-18 17:55:00|76.5|74.1|73.96|71.08|76.5|74.1|71.31|68.43|0
1658167200000|2022-07-18 18:00:00|73.9|71.02|73.66|71.26|74.41|71.53|72.95|70.38|0
1658167500000|2022-07-18 18:05:00|73.72|71.32|73.53|71.13|73.98|71.58|73.27|70.87|0
1658167800000|2022-07-18 18:10:00|73.46|71.06|74.04|71.64|74.1|71.7|73.01|70.61|0
1658168100000|2022-07-18 18:15:00|73.97|71.57|74.88|72.48|75.01|72.61|73.91|71.51|0
1658168400000|2022-07-18 18:20:00|74.75|72.35|73.78|71.38|75.27|72.87|73.78|71.38|0
1658168700000|2022-07-18 18:25:00|73.84|71.44|72.5|70.1|73.97|71.57|72.24|69.84|0
1658169000000|2022-07-18 18:30:00|72.37|69.97|73.13|70.73|73.13|70.73|72.18|69.78|0
1658169300000|2022-07-18 18:35:00|73.07|70.67|73.58|71.18|74.29|71.89|72.75|70.35|0
1658169600000|2022-07-18 18:40:00|73.71|71.31|71.6|69.2|73.77|71.37|71.48|69.08|0
1658169900000|2022-07-18 18:45:00|71.67|69.27|71.86|69.46|72.17|69.77|71.23|68.83|0
1658170200000|2022-07-18 18:50:00|71.98|69.58|70.85|68.45|71.98|69.58|69.98|67.58|0
1658170500000|2022-07-18 18:55:00|70.72|68.32|69.35|66.95|70.85|68.45|69.16|66.76|0
1658170800000|2022-07-18 19:00:00|69.1|66.7|69.59|67.19|69.99|67.59|68.91|66.51|0
1658171100000|2022-07-18 19:05:00|69.47|67.07|70.77|68.37|71.02|68.62|69.47|67.07|0
1658171400000|2022-07-18 19:10:00|70.83|68.43|70.33|67.93|70.96|68.56|69.46|67.06|0
1658171700000|2022-07-18 19:15:00|70.4|68|71.21|68.81|71.27|68.87|70.27|67.87|0
1658172000000|2022-07-18 19:20:00|71.08|68.68|70.27|67.87|71.46|69.06|70.08|67.68|0
1658172300000|2022-07-18 19:25:00|70.33|67.93|68.04|65.64|70.58|68.18|68.04|65.64|0
1658172600000|2022-07-18 19:30:00|67.98|65.58|66.77|64.37|68.07|65.67|66.35|63.95|0
1658172900000|2022-07-18 19:35:00|66.71|64.31|65.21|62.81|67.19|64.79|64.86|62.46|0
1658173200000|2022-07-18 19:40:00|65.15|62.75|65.03|62.63|65.75|63.35|64.68|62.28|0
1658173500000|2022-07-18 19:45:00|64.86|62.46|63.34|60.94|64.97|62.57|63.34|60.94|0
1658173800000|2022-07-18 19:50:00|63.98|61.58|65.98|63.58|66.1|63.7|63.92|61.52|0
1658174100000|2022-07-18 19:55:00|66.04|63.64|65.74|63.34|66.88|64.48|65.33|62.93|0
1658174400000|2022-07-18 20:00:00|66.58|64.18|66.16|63.76|67.3|64.9|65.8|63.4|0
1658174700000|2022-07-18 20:05:00|66.21|63.81|66.99|64.59|67.12|64.72|66.1|63.7|0
1658175000000|2022-07-18 20:10:00|67.05|64.65|67.11|64.71|67.42|65.02|66.81|64.41|0
1658175300000|2022-07-18 20:15:00|67.19|64.39|67.43|64.63|67.46|64.66|67.07|64.27|0
1658175600000|2022-07-18 20:20:00|67.37|64.57|67.43|64.63|67.67|64.87|67.31|64.51|0
1658175900000|2022-07-18 20:25:00|67.49|64.69|67.37|64.57|67.55|64.75|67.31|64.51|0
1658176200000|2022-07-18 20:30:00|67.31|64.51|67.37|64.57|67.43|64.63|67.25|64.45|0
1658176500000|2022-07-18 20:35:00|67.4|64.6|66.99|64.19|67.55|64.75|66.93|64.13|0
1658176800000|2022-07-18 20:40:00|67.05|64.25|66.93|64.13|67.11|64.31|66.87|64.07|0
1658177100000|2022-07-18 20:45:00|66.99|64.19|66.81|64.01|66.99|64.19|66.75|63.95|0
1658177400000|2022-07-18 20:50:00|66.87|64.07|67.17|64.37|67.17|64.37|66.81|64.01|0
1658177700000|2022-07-18 20:55:00|67.23|64.43|67.02|64.22|67.23|64.43|66.93|64.13|0
1658178000000|2022-07-18 21:00:00|66.93|64.13|66.97|64.17|66.98|64.18|66.73|63.93|0
1658178300000|2022-07-18 21:05:00|66.98|64.18|67|64.2|67.05|64.25|66.98|64.18|0
1658178600000|2022-07-18 21:10:00|67.02|64.22|66.87|64.07|67.02|64.22|66.87|64.07|0
1658178900000|2022-07-18 21:15:00|66.83|64.03|66.65|63.85|66.83|64.03|66.65|63.85|0
1658179200000|2022-07-18 21:20:00|66.6|63.8|67.01|64.21|67.09|64.29|66.6|63.8|0
1658179500000|2022-07-18 21:25:00|67.09|64.29|66.99|64.19|67.09|64.29|66.94|64.14|0
1658179800000|2022-07-18 21:30:00|67|64.2|67.03|64.23|67.03|64.23|66.98|64.18|0
1658180100000|2022-07-18 21:35:00|66.98|64.18|66.97|64.17|66.98|64.18|66.92|64.12|0
1658180400000|2022-07-18 21:40:00|66.96|64.16|66.96|64.16|66.96|64.16|66.93|64.13|0
1658180700000|2022-07-18 21:45:00|66.98|64.18|67.03|64.23|67.03|64.23|66.95|64.15|0
1658181000000|2022-07-18 21:50:00|67.05|64.25|67.03|64.23|67.06|64.26|67.01|64.21|0
1658181300000|2022-07-18 21:55:00|67.02|64.22|67.02|64.22|67.12|64.32|66.95|64.15|0
1658181600000|2022-07-18 22:00:00|66.75|63.95|66.6|63.8|66.99|64.19|66.54|63.74|0
1658181900000|2022-07-18 22:05:00|66.57|63.77|66.6|63.8|66.6|63.8|66.42|63.62|0
1658182200000|2022-07-18 22:10:00|66.66|63.86|66.54|63.74|66.93|64.13|66.54|63.74|0
1658182500000|2022-07-18 22:15:00|66.6|63.8|66.72|63.92|66.72|63.92|66.18|63.38|0
1658182800000|2022-07-18 22:20:00|66.84|64.04|67.08|64.28|67.26|64.46|66.72|63.92|0
1658183100000|2022-07-18 22:25:00|67.14|64.34|66.89|64.09|67.14|64.34|66.84|64.04|0
1658183400000|2022-07-18 22:30:00|66.95|64.15|66.89|64.09|66.95|64.15|66.77|63.97|0
1658183700000|2022-07-18 22:35:00|66.95|64.15|67.68|64.88|67.8|65|66.95|64.15|0
1658184000000|2022-07-18 22:40:00|67.71|64.91|67.74|64.94|67.74|64.94|67.55|64.75|0
1658184300000|2022-07-18 22:45:00|67.7|64.9|67.55|64.75|67.74|64.94|67.37|64.57|0
1658184600000|2022-07-18 22:50:00|67.61|64.81|67.52|64.72|67.67|64.87|67.49|64.69|0
1658184900000|2022-07-18 22:55:00|67.55|64.75|67.31|64.51|67.55|64.75|67.25|64.45|0
1658185200000|2022-07-18 23:00:00|67.25|64.45|66.88|64.08|67.49|64.69|66.88|64.08|0
1658185500000|2022-07-18 23:05:00|66.82|64.02|66.88|64.08|66.88|64.08|66.52|63.72|0
1658185800000|2022-07-18 23:10:00|66.94|64.14|66.82|64.02|67.03|64.23|66.7|63.9|0
1658186100000|2022-07-18 23:15:00|66.88|64.08|67.06|64.26|67.21|64.41|66.85|64.05|0
1658186400000|2022-07-18 23:20:00|67.09|64.29|67.18|64.38|67.18|64.38|66.96|64.16|0
1658186700000|2022-07-18 23:25:00|67.12|64.32|67.24|64.44|67.48|64.68|67.12|64.32|0
1658187000000|2022-07-18 23:30:00|67.3|64.5|67.54|64.74|67.54|64.74|67.23|64.43|0
1658187300000|2022-07-18 23:35:00|67.48|64.68|68.08|65.28|68.14|65.34|67.44|64.64|0
1658187600000|2022-07-18 23:40:00|68.02|65.22|68.2|65.4|68.26|65.46|67.66|64.86|0
1658187900000|2022-07-18 23:45:00|68.08|65.28|67.53|64.73|68.08|65.28|67.47|64.67|0
1658188200000|2022-07-18 23:50:00|67.47|64.67|68.2|65.4|68.26|65.46|67.41|64.61|0
1658188500000|2022-07-18 23:55:00|68.26|65.46|68.44|65.64|68.56|65.76|68.23|65.43|0
1658188800000|2022-07-19 00:00:00|68.56|65.76|67.71|64.91|68.69|65.89|67.59|64.79|0
1658189100000|2022-07-19 00:05:00|67.65|64.85|67.31|64.51|67.65|64.85|66.92|64.12|0
1658189400000|2022-07-19 00:10:00|67.37|64.57|67.46|64.66|67.64|64.84|67.28|64.48|0
1658189700000|2022-07-19 00:15:00|67.43|64.63|67.28|64.48|67.85|65.05|67.13|64.33|0
1658190000000|2022-07-19 00:20:00|67.22|64.42|67.43|64.63|67.55|64.75|67.1|64.3|0
1658190300000|2022-07-19 00:25:00|67.4|64.6|67.61|64.81|67.64|64.84|67.28|64.48|0
1658190600000|2022-07-19 00:30:00|67.58|64.78|66.79|63.99|67.61|64.81|66.64|63.84|0
1658190900000|2022-07-19 00:35:00|66.73|63.93|66.7|63.9|66.85|64.05|66.37|63.57|0
1658191200000|2022-07-19 00:40:00|66.67|63.87|66.97|64.17|67.03|64.23|66.55|63.75|0
1658191500000|2022-07-19 00:45:00|66.91|64.11|66.85|64.05|67.06|64.26|66.81|64.01|0
1658191800000|2022-07-19 00:50:00|66.91|64.11|67.27|64.47|67.39|64.59|66.85|64.05|0
1658192100000|2022-07-19 00:55:00|67.21|64.41|67.14|64.34|67.27|64.47|67.02|64.22|0
1658192400000|2022-07-19 01:00:00|67.08|64.28|67.57|64.77|67.57|64.77|66.84|64.04|0
1658192700000|2022-07-19 01:05:00|67.59|64.79|67.5|64.7|67.81|65.01|67.29|64.49|0
1658193000000|2022-07-19 01:10:00|67.47|64.67|67.5|64.7|67.81|65.01|67.38|64.58|0
1658193300000|2022-07-19 01:15:00|67.47|64.67|67.47|64.67|67.56|64.76|67.26|64.46|0
1658193600000|2022-07-19 01:20:00|67.44|64.64|67.68|64.88|67.86|65.06|67.44|64.64|0
1658193900000|2022-07-19 01:25:00|67.74|64.94|67.92|65.12|68.04|65.24|67.34|64.54|0
1658194200000|2022-07-19 01:30:00|67.86|65.06|68.22|65.42|68.44|65.64|67.62|64.82|0
1658194500000|2022-07-19 01:35:00|68.19|65.39|67.98|65.18|68.25|65.45|67.92|65.12|0
1658194800000|2022-07-19 01:40:00|68.01|65.21|67.92|65.12|68.22|65.42|67.92|65.12|0
1658195100000|2022-07-19 01:45:00|67.85|65.05|68.25|65.45|68.34|65.54|67.52|64.72|0
1658195400000|2022-07-19 01:50:00|68.28|65.48|68.16|65.36|68.28|65.48|68.06|65.26|0
1658195700000|2022-07-19 01:55:00|68.09|65.29|67.21|64.41|68.22|65.42|67.21|64.41|0
1658196000000|2022-07-19 02:00:00|67.36|64.56|67.73|64.93|67.85|65.05|67.36|64.56|0
1658196300000|2022-07-19 02:05:00|67.76|64.96|68.4|65.6|68.4|65.6|67.63|64.83|0
1658196600000|2022-07-19 02:10:00|68.3|65.5|68.52|65.72|68.58|65.78|68.21|65.41|0
1658196900000|2022-07-19 02:15:00|68.48|65.68|68.27|65.47|68.88|66.08|68.27|65.47|0
1658197200000|2022-07-19 02:20:00|68.33|65.53|68.27|65.47|68.45|65.65|68.21|65.41|0
1658197500000|2022-07-19 02:25:00|68.21|65.41|68.51|65.71|68.51|65.71|68.08|65.28|0
1658197800000|2022-07-19 02:30:00|68.45|65.65|68.51|65.71|68.57|65.77|68.26|65.46|0
1658198100000|2022-07-19 02:35:00|68.48|65.68|68.6|65.8|68.63|65.83|68.32|65.52|0
1658198400000|2022-07-19 02:40:00|68.63|65.83|68.08|65.28|68.63|65.83|68.02|65.22|0
1658198700000|2022-07-19 02:45:00|68.05|65.25|68.29|65.49|68.5|65.7|68.02|65.22|0
1658199000000|2022-07-19 02:50:00|68.32|65.52|68.2|65.4|68.56|65.76|68.13|65.33|0
1658199300000|2022-07-19 02:55:00|68.13|65.33|68.41|65.61|68.56|65.76|68.13|65.33|0
1658199600000|2022-07-19 03:00:00|68.44|65.64|68.56|65.76|68.62|65.82|68.38|65.58|0
1658199900000|2022-07-19 03:05:00|68.5|65.7|68.86|66.06|68.96|66.16|68.5|65.7|0
1658200200000|2022-07-19 03:10:00|68.8|66|68.49|65.69|68.96|66.16|68.49|65.69|0
1658200500000|2022-07-19 03:15:00|68.52|65.72|68.68|65.88|68.68|65.88|68.37|65.57|0
1658200800000|2022-07-19 03:20:00|68.64|65.84|68.49|65.69|68.71|65.91|68.37|65.57|0
1658201100000|2022-07-19 03:25:00|68.52|65.72|68.37|65.57|68.61|65.81|68.24|65.44|0
1658201400000|2022-07-19 03:30:00|68.4|65.6|67.75|64.95|68.4|65.6|67.75|64.95|0
1658201700000|2022-07-19 03:35:00|67.69|64.89|67.42|64.62|67.82|65.02|67.27|64.47|0
1658202000000|2022-07-19 03:40:00|67.39|64.59|67.15|64.35|67.45|64.65|67.03|64.23|0
1658202300000|2022-07-19 03:45:00|67.21|64.41|67.26|64.46|67.33|64.53|67.14|64.34|0
1658202600000|2022-07-19 03:50:00|67.29|64.49|67.32|64.52|67.32|64.52|67.02|64.22|0
1658202900000|2022-07-19 03:55:00|67.26|64.46|67.5|64.7|67.5|64.7|67.11|64.31|0
1658203200000|2022-07-19 04:00:00|67.56|64.76|67.44|64.64|67.62|64.82|67.38|64.58|0
1658203500000|2022-07-19 04:05:00|67.5|64.7|67.5|64.7|67.62|64.82|67.38|64.58|0
1658203800000|2022-07-19 04:10:00|67.44|64.64|67.56|64.76|67.59|64.79|67.44|64.64|0
1658204100000|2022-07-19 04:15:00|67.62|64.82|67.56|64.76|67.68|64.88|67.53|64.73|0
1658204400000|2022-07-19 04:20:00|67.59|64.79|66.95|64.15|67.59|64.79|66.95|64.15|0
1658204700000|2022-07-19 04:25:00|66.98|64.18|67.25|64.45|67.25|64.45|66.83|64.03|0
1658205000000|2022-07-19 04:30:00|67.19|64.39|67.19|64.39|67.31|64.51|66.89|64.09|0
1658205300000|2022-07-19 04:35:00|67.22|64.42|67.55|64.75|67.55|64.75|67.22|64.42|0
1658205600000|2022-07-19 04:40:00|67.61|64.81|67.37|64.57|67.61|64.81|67.37|64.57|0
1658205900000|2022-07-19 04:45:00|67.33|64.53|67.55|64.75|67.76|64.96|67.33|64.53|0
1658206200000|2022-07-19 04:50:00|67.49|64.69|67.12|64.32|67.61|64.81|67.12|64.32|0
1658206500000|2022-07-19 04:55:00|67.18|64.38|66.76|63.96|67.18|64.38|66.58|63.78|0
1658206800000|2022-07-19 05:00:00|66.79|63.99|64.98|62.18|66.82|64.02|60.08|57.28|0
1658207100000|2022-07-19 05:05:00|65.04|62.24|65.45|62.65|65.51|62.71|64.92|62.12|0
1658207400000|2022-07-19 05:10:00|65.51|62.71|66.05|63.25|66.05|63.25|65.51|62.71|0
1658207700000|2022-07-19 05:15:00|65.99|63.19|66.05|63.25|66.11|63.31|65.87|63.07|0
1658208000000|2022-07-19 05:20:00|65.99|63.19|65.99|63.19|66.05|63.25|65.75|62.95|0
1658208300000|2022-07-19 05:25:00|66.05|63.25|65.98|63.18|66.47|63.67|65.95|63.15|0
1658208600000|2022-07-19 05:30:00|65.95|63.15|66.46|63.66|66.46|63.66|65.83|63.03|0
1658208900000|2022-07-19 05:35:00|66.4|63.6|66.55|63.75|66.77|63.97|66.4|63.6|0
1658209200000|2022-07-19 05:40:00|66.52|63.72|66.58|63.78|66.73|63.93|66.46|63.66|0
1658209500000|2022-07-19 05:45:00|66.64|63.84|66.52|63.72|66.7|63.9|66.4|63.6|0
1658209800000|2022-07-19 05:50:00|66.58|63.78|66.94|64.14|67.06|64.26|66.58|63.78|0
1658210100000|2022-07-19 05:55:00|67|64.2|66.4|63.6|67|64.2|66.4|63.6|0
1658210400000|2022-07-19 06:00:00|66.27|63.47|66.39|63.59|66.58|63.78|65.79|62.99|0
1658210700000|2022-07-19 06:05:00|66.33|63.53|66.75|63.95|66.82|64.02|66.15|63.35|0
1658211000000|2022-07-19 06:10:00|66.72|63.92|66.66|63.86|67.3|64.5|66.63|63.83|0
1658211300000|2022-07-19 06:15:00|66.69|63.89|66.21|63.41|66.81|64.01|66.15|63.35|0
1658211600000|2022-07-19 06:20:00|66.27|63.47|66.11|63.31|66.39|63.59|65.99|63.19|0
1658211900000|2022-07-19 06:25:00|66.09|63.29|66.2|63.4|66.26|63.46|65.85|63.05|0
1658212200000|2022-07-19 06:30:00|66.23|63.43|65.84|63.04|66.44|63.64|65.6|62.8|0
1658212500000|2022-07-19 06:35:00|65.81|63.01|66.08|63.28|66.08|63.28|65.66|62.86|0
1658212800000|2022-07-19 06:40:00|66.05|63.25|66.44|63.64|66.5|63.7|66.02|63.22|0
1658213100000|2022-07-19 06:45:00|66.47|63.67|66.32|63.52|66.62|63.82|66.32|63.52|0
1658213400000|2022-07-19 06:50:00|66.26|63.46|66.26|63.46|66.56|63.76|65.99|63.19|0
1658213700000|2022-07-19 06:55:00|66.2|63.4|66.19|63.39|66.31|63.51|66.01|63.21|0
1658214000000|2022-07-19 07:00:00|66.31|63.51|68.02|65.22|68.32|65.52|65.41|62.61|0
1658214300000|2022-07-19 07:05:00|68|65.6|67.9|65.5|68.68|66.28|67.81|65.41|0
1658214600000|2022-07-19 07:10:00|67.87|65.47|67.93|65.53|68.18|65.78|67.51|65.11|0
1658214900000|2022-07-19 07:15:00|68|65.6|67.93|65.53|68.24|65.84|67.57|65.17|0
1658215200000|2022-07-19 07:20:00|67.87|65.47|67.5|65.1|68.3|65.9|67.35|64.95|0
1658215500000|2022-07-19 07:25:00|67.47|65.07|67.56|65.16|68.11|65.71|67.47|65.07|0
1658215800000|2022-07-19 07:30:00|67.5|65.1|65.62|63.22|67.56|65.16|65.47|63.07|0
1658216100000|2022-07-19 07:35:00|65.56|63.16|66.34|63.94|66.4|64|65.44|63.04|0
1658216400000|2022-07-19 07:40:00|66.22|63.82|64.37|61.97|66.22|63.82|64.13|61.73|0
1658216700000|2022-07-19 07:45:00|64.25|61.85|66.13|63.73|66.31|63.91|64.25|61.85|0
1658217000000|2022-07-19 07:50:00|66.1|63.7|65.4|63|66.34|63.94|65.22|62.82|0
1658217300000|2022-07-19 07:55:00|65.38|62.98|65.61|63.21|65.79|63.39|64.78|62.38|0
1658217600000|2022-07-19 08:00:00|65.49|63.09|65.79|63.39|66.45|64.05|65.43|63.03|0
1658217900000|2022-07-19 08:05:00|65.85|63.45|66.78|64.38|66.78|64.38|65.49|63.09|0
1658218200000|2022-07-19 08:10:00|66.75|64.35|66.27|63.87|66.81|64.41|66.09|63.69|0
1658218500000|2022-07-19 08:15:00|66.33|63.93|66.03|63.63|66.39|63.99|65.85|63.45|0
1658218800000|2022-07-19 08:20:00|66.09|63.69|66.39|63.99|66.57|64.17|65.91|63.51|0
1658219100000|2022-07-19 08:25:00|66.45|64.05|65.84|63.44|66.51|64.11|65.78|63.38|0
1658219400000|2022-07-19 08:30:00|65.78|63.38|66.83|64.43|66.83|64.43|65.72|63.32|0
1658219700000|2022-07-19 08:35:00|66.81|64.41|66.99|64.59|67.6|65.2|66.74|64.34|0
1658220000000|2022-07-19 08:40:00|67.05|64.65|67.29|64.89|67.53|65.13|67.05|64.65|0
1658220300000|2022-07-19 08:45:00|67.35|64.95|66.98|64.58|67.53|65.13|66.92|64.52|0
1658220600000|2022-07-19 08:50:00|67.04|64.64|67.13|64.73|67.29|64.89|66.62|64.22|0
1658220900000|2022-07-19 08:55:00|67.1|64.7|67.96|65.56|68.14|65.74|67.1|64.7|0
1658221200000|2022-07-19 09:00:00|67.92|65.52|68.08|65.68|68.45|66.05|67.77|65.37|0
1658221500000|2022-07-19 09:05:00|68.02|65.62|68.2|65.8|68.45|66.05|67.89|65.49|0
1658221800000|2022-07-19 09:10:00|68.14|65.74|68.75|66.35|69|66.6|68.01|65.61|0
1658222100000|2022-07-19 09:15:00|68.82|66.42|68.5|66.1|68.82|66.42|68.32|65.92|0
1658222400000|2022-07-19 09:20:00|68.53|66.13|69.81|67.41|70.06|67.66|68.44|66.04|0
1658222700000|2022-07-19 09:25:00|69.84|67.44|69.96|67.56|70.12|67.72|69.75|67.35|0
1658223000000|2022-07-19 09:30:00|70|67.6|70.31|67.91|70.4|68|70|67.6|0
1658223300000|2022-07-19 09:35:00|70.37|67.97|70.24|67.84|70.43|68.03|70.12|67.72|0
1658223600000|2022-07-19 09:40:00|70.27|67.87|70.37|67.97|70.37|67.97|70.18|67.78|0
1658223900000|2022-07-19 09:45:00|70.43|68.03|70.59|68.19|70.94|68.54|70.14|67.74|0
1658224200000|2022-07-19 09:50:00|70.65|68.25|71.25|68.85|71.25|68.85|70.55|68.15|0
1658224500000|2022-07-19 09:55:00|71.19|68.79|70.43|68.03|71.19|68.79|70.39|67.99|0
1658224800000|2022-07-19 10:00:00|70.46|68.06|70.74|68.34|70.8|68.4|70.27|67.87|0
1658225100000|2022-07-19 10:05:00|70.71|68.31|71.63|69.23|71.69|69.29|70.71|68.31|0
1658225400000|2022-07-19 10:10:00|71.59|69.19|72.37|69.97|74.92|72.52|71.56|69.16|0
1658225700000|2022-07-19 10:15:00|71.44|69.04|72.25|69.85|72.67|70.27|71.31|68.91|0
1658226000000|2022-07-19 10:20:00|72.22|69.82|72.22|69.82|72.67|70.27|72.16|69.76|0
1658226300000|2022-07-19 10:25:00|72.28|69.88|72.22|69.82|72.8|70.4|71.77|69.37|0
1658226600000|2022-07-19 10:30:00|72.15|69.75|72.92|70.52|72.99|70.59|72.15|69.75|0
1658226900000|2022-07-19 10:35:00|72.96|70.56|73.38|70.98|73.64|71.24|72.8|70.4|0
1658227200000|2022-07-19 10:40:00|73.31|70.91|72.95|70.55|73.38|70.98|72.92|70.52|0
1658227500000|2022-07-19 10:45:00|72.92|70.52|72.53|70.13|72.98|70.58|72.53|70.13|0
1658227800000|2022-07-19 10:50:00|72.5|70.1|72.4|70|72.6|70.2|72.02|69.62|0
1658228100000|2022-07-19 10:55:00|72.34|69.94|72.4|70|72.59|70.19|71.95|69.55|0
1658228400000|2022-07-19 11:00:00|72.21|69.81|71.57|69.17|72.34|69.94|71.25|68.85|0
1658228700000|2022-07-19 11:05:00|71.5|69.1|71.56|69.16|71.95|69.55|71.31|68.91|0
1658229000000|2022-07-19 11:10:00|71.5|69.1|72.52|70.12|72.52|70.12|71.5|69.1|0
1658229300000|2022-07-19 11:15:00|72.59|70.19|71.62|69.22|72.59|70.19|71.62|69.22|0
1658229600000|2022-07-19 11:20:00|71.5|69.1|71.53|69.13|71.62|69.22|71.37|68.97|0
1658229900000|2022-07-19 11:25:00|71.56|69.16|72.13|69.73|72.13|69.73|71.49|69.09|0
1658230200000|2022-07-19 11:30:00|72.07|69.67|71.59|69.19|72.32|69.92|71.43|69.03|0
1658230500000|2022-07-19 11:35:00|71.62|69.22|71.17|68.77|71.75|69.35|71.05|68.65|0
1658230800000|2022-07-19 11:40:00|71.11|68.71|70.82|68.42|71.3|68.9|70.73|68.33|0
1658231100000|2022-07-19 11:45:00|70.79|68.39|71.17|68.77|71.23|68.83|70.73|68.33|0
1658231400000|2022-07-19 11:50:00|71.36|68.96|72.32|69.92|72.57|70.17|71.29|68.89|0
1658231700000|2022-07-19 11:55:00|72.38|69.98|72.06|69.66|72.38|69.98|71.99|69.59|0
1658232000000|2022-07-19 12:00:00|72.19|69.79|72.06|69.66|72.57|70.17|71.99|69.59|0
1658232300000|2022-07-19 12:05:00|72.12|69.72|71.35|68.95|72.25|69.85|71.35|68.95|0
1658232600000|2022-07-19 12:10:00|71.41|69.01|71.22|68.82|71.48|69.08|70.91|68.51|0
1658232900000|2022-07-19 12:15:00|71.25|68.85|70.52|68.12|71.54|69.14|70.46|68.06|0
1658233200000|2022-07-19 12:20:00|70.78|68.38|70.14|67.74|70.78|68.38|69.89|67.49|0
1658233500000|2022-07-19 12:25:00|70.21|67.81|69.83|67.43|70.43|68.03|69.64|67.24|0
1658233800000|2022-07-19 12:30:00|69.89|67.49|70.83|68.43|70.96|68.56|69.77|67.37|0
1658234100000|2022-07-19 12:35:00|70.9|68.5|70.77|68.37|71.21|68.81|70.71|68.31|0
1658234400000|2022-07-19 12:40:00|70.71|68.31|71.53|69.13|71.59|69.19|70.71|68.31|0
1658234700000|2022-07-19 12:45:00|71.66|69.26|72.81|70.41|72.81|70.41|71.37|68.97|0
1658235000000|2022-07-19 12:50:00|72.88|70.48|73.72|71.32|73.85|71.45|72.68|70.28|0
1658235300000|2022-07-19 12:55:00|73.59|71.19|73.26|70.86|73.85|71.45|73.26|70.86|0
1658235600000|2022-07-19 13:00:00|73.32|70.92|73.06|70.66|73.39|70.99|72.87|70.47|0
1658235900000|2022-07-19 13:05:00|73.03|70.63|73.39|70.99|73.39|70.99|72.87|70.47|0
1658236200000|2022-07-19 13:10:00|73.32|70.92|73.84|71.44|74.23|71.83|73.13|70.73|0
1658236500000|2022-07-19 13:15:00|73.9|71.5|74.62|72.22|75.02|72.62|73.77|71.37|0
1658236800000|2022-07-19 13:20:00|74.56|72.16|74.62|72.22|75.02|72.62|74.29|71.89|0
1658237100000|2022-07-19 13:25:00|74.56|72.16|74.36|71.96|75.15|72.75|74.26|71.86|0
1658237400000|2022-07-19 13:30:00|74.42|72.02|74.36|71.96|75.14|72.74|73.44|71.04|0
1658237700000|2022-07-19 13:35:00|74.29|71.89|74.55|72.15|75.54|73.14|73.9|71.5|0
1658238000000|2022-07-19 13:40:00|74.94|72.54|73.59|71.19|75.21|72.81|72.81|70.41|0
1658238300000|2022-07-19 13:45:00|73.88|71.48|73.49|71.09|74.01|71.61|72.39|69.99|0
1658238600000|2022-07-19 13:50:00|73.42|71.02|73.94|71.54|74.34|71.94|73.23|70.83|0
1658238900000|2022-07-19 13:55:00|74.01|71.61|76.25|73.85|76.25|73.85|73.68|71.28|0
1658239200000|2022-07-19 14:00:00|76.32|73.92|76.28|73.88|76.65|74.25|75.72|73.32|0
1658239500000|2022-07-19 14:05:00|76.18|73.78|75.72|73.32|76.25|73.85|74.59|72.19|0
1658239800000|2022-07-19 14:10:00|75.78|73.38|76.65|74.25|77.8|75.4|75.25|72.85|0
1658240100000|2022-07-19 14:15:00|76.52|74.12|76.25|73.85|76.65|74.25|75.38|72.98|0
1658240400000|2022-07-19 14:20:00|76.31|73.91|77.66|75.26|78.34|75.94|76.25|73.85|0
1658240700000|2022-07-19 14:25:00|77.72|75.32|79.5|77.1|79.78|77.38|77.59|75.19|0
1658241000000|2022-07-19 14:30:00|79.57|77.17|79.15|76.75|81.18|78.78|79.15|76.75|0
1658241300000|2022-07-19 14:35:00|79.22|76.82|79.22|76.82|79.56|77.16|78.61|76.21|0
1658241600000|2022-07-19 14:40:00|79.29|76.89|79.63|77.23|79.98|77.58|79.15|76.75|0
1658241900000|2022-07-19 14:45:00|79.77|77.37|81.9|79.5|81.9|79.5|79.7|77.3|0
1658242200000|2022-07-19 14:50:00|81.97|79.57|82.25|79.85|82.75|80.35|81.97|79.57|0
1658242500000|2022-07-19 14:55:00|82.18|79.78|82.25|79.85|82.43|80.03|81.41|79.01|0
1658242800000|2022-07-19 15:00:00|82.32|79.92|83.45|81.05|83.95|81.55|82.32|79.92|0
1658243100000|2022-07-19 15:05:00|83.52|81.12|84.09|81.69|84.38|81.98|83.38|80.98|0
1658243400000|2022-07-19 15:10:00|84.3|81.9|84.02|81.62|84.38|81.98|83.52|81.12|0
1658243700000|2022-07-19 15:15:00|84.09|81.69|83.02|80.62|84.3|81.9|82.95|80.55|0
1658244000000|2022-07-19 15:20:00|83.09|80.69|83.02|80.62|83.23|80.83|82.52|80.12|0
1658244300000|2022-07-19 15:25:00|82.95|80.55|84.15|81.75|84.37|81.97|82.95|80.55|0
1658244600000|2022-07-19 15:30:00|84.22|81.82|85.59|83.19|85.73|83.33|84.22|81.82|0
1658244900000|2022-07-19 15:35:00|85.44|83.04|84.29|81.89|85.8|83.4|84.22|81.82|0
1658245200000|2022-07-19 15:40:00|84.22|81.82|83.79|81.39|84.22|81.82|83.22|80.82|0
1658245500000|2022-07-19 15:45:00|83.86|81.46|83.15|80.75|84|81.6|83.15|80.75|0
1658245800000|2022-07-19 15:50:00|83.22|80.82|84.29|81.89|84.29|81.89|83.15|80.75|0
1658246100000|2022-07-19 15:55:00|84.36|81.96|85.22|82.82|85.29|82.89|84.29|81.89|0
1658246400000|2022-07-19 16:00:00|85.29|82.89|83.71|81.31|85.29|82.89|83.5|81.1|0
1658246700000|2022-07-19 16:05:00|83.64|81.24|83.43|81.03|83.71|81.31|82.72|80.32|0
1658247000000|2022-07-19 16:10:00|83.5|81.1|83.92|81.52|84.35|81.95|83.5|81.1|0
1658247300000|2022-07-19 16:15:00|83.85|81.45|83.99|81.59|83.99|81.59|83.35|80.95|0
1658247600000|2022-07-19 16:20:00|84.02|81.62|85.28|82.88|85.28|82.88|84.02|81.62|0
1658247900000|2022-07-19 16:25:00|85.21|82.81|85.49|83.09|85.64|83.24|85.06|82.66|0
1658248200000|2022-07-19 16:30:00|85.57|83.17|86.87|84.47|86.95|84.55|85.42|83.02|0
1658248500000|2022-07-19 16:35:00|86.8|84.4|86.65|84.25|86.87|84.47|86.14|83.74|0
1658248800000|2022-07-19 16:40:00|86.58|84.18|87.74|85.34|87.88|85.48|86.51|84.11|0
1658249100000|2022-07-19 16:45:00|87.66|85.26|88.1|85.7|88.47|86.07|87.59|85.19|0
1658249400000|2022-07-19 16:50:00|88.17|85.77|87.58|85.18|88.25|85.85|87.22|84.82|0
1658249700000|2022-07-19 16:55:00|87.51|85.11|88.46|86.06|88.46|86.06|87.29|84.89|0
1658250000000|2022-07-19 17:00:00|88.54|86.14|88.24|85.84|88.54|86.14|88.17|85.77|0
1658250300000|2022-07-19 17:05:00|88.09|85.69|87.43|85.03|88.09|85.69|87.29|84.89|0
1658250600000|2022-07-19 17:10:00|87.58|85.18|86.56|84.16|88.74|86.34|86.14|83.74|0
1658250900000|2022-07-19 17:15:00|86.64|84.24|86.05|83.65|87.07|84.67|86.05|83.65|0
1658251200000|2022-07-19 17:20:00|86.13|83.73|86.49|84.09|86.49|84.09|85.55|83.15|0
1658251500000|2022-07-19 17:25:00|86.56|84.16|86.49|84.09|86.78|84.38|86.2|83.8|0
1658251800000|2022-07-19 17:30:00|86.56|84.16|87.43|85.03|87.43|85.03|86.48|84.08|0
1658252100000|2022-07-19 17:35:00|87.36|84.96|88.98|86.58|89.13|86.73|87.36|84.96|0
1658252400000|2022-07-19 17:40:00|89.06|86.66|89.8|87.4|89.88|87.48|88.91|86.51|0
1658252700000|2022-07-19 17:45:00|89.88|87.48|89.72|87.32|90.02|87.62|89.5|87.1|0
1658253000000|2022-07-19 17:50:00|89.8|87.4|90.16|87.76|90.16|87.76|89.35|86.95|0
1658253300000|2022-07-19 17:55:00|90.09|87.69|91.36|88.96|91.44|89.04|90.09|87.69|0
1658253600000|2022-07-19 18:00:00|91.29|88.89|92.57|90.17|92.57|90.17|91.21|88.81|0
1658253900000|2022-07-19 18:05:00|92.5|90.1|93.41|91.01|93.57|91.17|92.42|90.02|0
1658254200000|2022-07-19 18:10:00|93.34|90.94|92.34|89.94|93.49|91.09|92.27|89.87|0
1658254500000|2022-07-19 18:15:00|92.27|89.87|92.8|90.4|92.87|90.47|91.51|89.11|0
1658254800000|2022-07-19 18:20:00|92.87|90.47|92.93|90.53|92.95|90.55|92.19|89.79|0
1658255100000|2022-07-19 18:25:00|93.01|90.61|91.19|88.79|93.01|90.61|91.04|88.64|0
1658255400000|2022-07-19 18:30:00|91.26|88.86|91.79|89.39|92.47|90.07|91.26|88.86|0
1658255700000|2022-07-19 18:35:00|91.86|89.46|92.37|89.97|92.9|90.5|91.79|89.39|0
1658256000000|2022-07-19 18:40:00|92.44|90.04|92.82|90.42|93.13|90.73|92.06|89.66|0
1658256300000|2022-07-19 18:45:00|92.74|90.34|91.68|89.28|92.74|90.34|91.01|88.61|0
1658256600000|2022-07-19 18:50:00|91.91|89.51|92.97|90.57|93.05|90.65|91.31|88.91|0
1658256900000|2022-07-19 18:55:00|92.89|90.49|92.97|90.57|93.2|90.8|92.44|90.04|0
1658257200000|2022-07-19 19:00:00|93.12|90.72|92.51|90.11|93.12|90.72|91.83|89.43|0
1658257500000|2022-07-19 19:05:00|92.43|90.03|94.26|91.86|94.34|91.94|92.36|89.96|0
1658257800000|2022-07-19 19:10:00|94.19|91.79|93.57|91.17|94.19|91.79|92.89|90.49|0
1658258100000|2022-07-19 19:15:00|93.49|91.09|93.88|91.48|94.03|91.63|92.88|90.48|0
1658258400000|2022-07-19 19:20:00|93.8|91.4|93.26|90.86|93.95|91.55|92.65|90.25|0
1658258700000|2022-07-19 19:25:00|93.19|90.79|93.64|91.24|94.18|91.78|93.19|90.79|0
1658259000000|2022-07-19 19:30:00|93.57|91.17|92.27|89.87|94.25|91.85|92.27|89.87|0
1658259300000|2022-07-19 19:35:00|92.19|89.79|93.71|91.31|93.79|91.39|92.19|89.79|0
1658259600000|2022-07-19 19:40:00|93.83|91.43|96.47|94.07|99.09|96.69|93.83|91.43|0
1658259900000|2022-07-19 19:45:00|97.29|94.89|96.67|94.27|97.76|95.36|96.35|93.95|0
1658260200000|2022-07-19 19:50:00|96.28|93.88|95.89|93.49|96.74|94.34|95.27|92.87|0
1658260500000|2022-07-19 19:55:00|96.04|93.64|96.39|93.99|98.42|96.02|96.04|93.64|0
1658260800000|2022-07-19 20:00:00|96.93|94.53|98.02|95.62|98.18|95.78|96.62|94.22|0
1658261100000|2022-07-19 20:05:00|97.94|95.54|98.65|96.25|98.8|96.4|97.63|95.23|0
1658261400000|2022-07-19 20:10:00|98.57|96.17|98.8|96.4|98.8|96.4|98.33|95.93|0
1658261700000|2022-07-19 20:15:00|98.92|96.12|99.79|96.99|99.87|97.07|98.92|96.12|0
1658262000000|2022-07-19 20:20:00|99.75|96.95|100.34|97.54|100.5|97.7|99.63|96.83|0
1658262300000|2022-07-19 20:25:00|100.38|97.58|100.42|97.62|100.5|97.7|100.26|97.46|0
1658262600000|2022-07-19 20:30:00|100.34|97.54|100.18|97.38|100.58|97.78|100.1|97.3|0
1658262900000|2022-07-19 20:35:00|100.1|97.3|99.86|97.06|100.1|97.3|99.78|96.98|0
1658263200000|2022-07-19 20:40:00|99.94|97.14|99.94|97.14|100.13|97.33|99.62|96.82|0
1658263500000|2022-07-19 20:45:00|99.86|97.06|99.78|96.98|99.94|97.14|99.54|96.74|0
1658263800000|2022-07-19 20:50:00|99.7|96.9|99.7|96.9|99.85|97.05|99.62|96.82|0
1658264100000|2022-07-19 20:55:00|99.62|96.82|99.57|96.77|99.93|97.13|99.54|96.74|0
1658264400000|2022-07-19 21:00:00|99.72|96.92|99.7|96.9|99.77|96.97|99.59|96.79|0
1658264700000|2022-07-19 21:05:00|99.72|96.92|99.76|96.96|99.81|97.01|99.72|96.92|0
1658265000000|2022-07-19 21:10:00|99.77|96.97|99.89|97.09|99.96|97.16|99.77|96.97|0
1658265300000|2022-07-19 21:15:00|99.92|97.12|100.14|97.34|100.19|97.39|99.92|97.12|0
1658265600000|2022-07-19 21:20:00|100.17|97.37|100.22|97.42|100.31|97.51|100.17|97.37|0
1658265900000|2022-07-19 21:25:00|100.24|97.44|100.37|97.57|100.39|97.59|100.24|97.44|0
1658266200000|2022-07-19 21:30:00|100.39|97.59|100.25|97.45|100.4|97.6|100.14|97.34|0
1658266500000|2022-07-19 21:35:00|100.21|97.41|100.34|97.54|100.37|97.57|100.2|97.4|0
1658266800000|2022-07-19 21:40:00|100.33|97.53|100.33|97.53|100.34|97.54|100.27|97.47|0
1658267100000|2022-07-19 21:45:00|100.34|97.54|100.33|97.53|100.34|97.54|100.23|97.43|0
1658267400000|2022-07-19 21:50:00|100.36|97.56|100.38|97.58|100.38|97.58|100.33|97.53|0
1658267700000|2022-07-19 21:55:00|100.36|97.56|100.38|97.58|100.38|97.58|100.27|97.47|0
1658268000000|2022-07-19 22:00:00|100.26|97.46|99.19|96.39|100.58|97.78|99.15|96.35|0
1658268300000|2022-07-19 22:05:00|99.23|96.43|99.51|96.71|99.74|96.94|99.11|96.31|0
1658268600000|2022-07-19 22:10:00|99.58|96.78|99.58|96.78|99.74|96.94|99.42|96.62|0
1658268900000|2022-07-19 22:15:00|99.62|96.82|99.74|96.94|99.74|96.94|99.54|96.74|0
1658269200000|2022-07-19 22:20:00|99.82|97.02|99.26|96.46|99.82|97.02|99.18|96.38|0
1658269500000|2022-07-19 22:25:00|99.18|96.38|99.02|96.22|99.26|96.46|99.02|96.22|0
1658269800000|2022-07-19 22:30:00|98.98|96.18|98.63|95.83|99.02|96.22|98.51|95.71|0
1658270100000|2022-07-19 22:35:00|98.71|95.91|98.9|96.1|99.02|96.22|98.63|95.83|0
1658270400000|2022-07-19 22:40:00|98.94|96.14|98.7|95.9|98.94|96.14|98.55|95.75|0
1658270700000|2022-07-19 22:45:00|98.62|95.82|98.94|96.14|98.94|96.14|98.62|95.82|0
1658271000000|2022-07-19 22:50:00|99.01|96.21|98.93|96.13|99.25|96.45|98.89|96.09|0
1658271300000|2022-07-19 22:55:00|99.01|96.21|99.72|96.92|99.72|96.92|99.01|96.21|0
1658271600000|2022-07-19 23:00:00|99.8|97|99.48|96.68|100|97.2|99.33|96.53|0
1658271900000|2022-07-19 23:05:00|99.64|96.84|99.76|96.96|99.8|97|99.24|96.44|0
1658272200000|2022-07-19 23:10:00|99.72|96.92|99.71|96.91|99.8|97|99.56|96.76|0
1658272500000|2022-07-19 23:15:00|99.64|96.84|99.43|96.63|99.71|96.91|99.4|96.6|0
1658272800000|2022-07-19 23:20:00|99.48|96.68|98.88|96.08|99.48|96.68|98.72|95.92|0
1658273100000|2022-07-19 23:25:00|98.84|96.04|99.08|96.28|99.08|96.28|98.76|95.96|0
1658273400000|2022-07-19 23:30:00|99.16|96.36|99|96.2|99.23|96.43|98.92|96.12|0
1658273700000|2022-07-19 23:35:00|98.92|96.12|98.68|95.88|99|96.2|98.6|95.8|0
1658274000000|2022-07-19 23:40:00|98.64|95.84|98.6|95.8|98.87|96.07|98.52|95.72|0
1658274300000|2022-07-19 23:45:00|98.68|95.88|98.99|96.19|98.99|96.19|98.44|95.64|0
1658274600000|2022-07-19 23:50:00|99.07|96.27|99.22|96.42|99.38|96.58|99.03|96.23|0
1658274900000|2022-07-19 23:55:00|99.3|96.5|99.14|96.34|99.46|96.66|99.14|96.34|0
1658275200000|2022-07-20 00:00:00|99.06|96.26|98.35|95.55|99.14|96.34|98.04|95.24|0
1658275500000|2022-07-20 00:05:00|98.2|95.4|98.51|95.71|98.75|95.95|98.2|95.4|0
1658275800000|2022-07-20 00:10:00|98.55|95.75|98.66|95.86|98.67|95.87|98.11|95.31|0
1658276100000|2022-07-20 00:15:00|98.74|95.94|99.29|96.49|99.37|96.57|98.66|95.86|0
1658276400000|2022-07-20 00:20:00|99.21|96.41|99.92|97.12|100|97.2|99.01|96.21|0
1658276700000|2022-07-20 00:25:00|99.84|97.04|103.15|100.35|103.48|100.68|99.84|97.04|0
1658277000000|2022-07-20 00:30:00|103.19|100.39|103.78|100.98|104.96|102.16|103.19|100.39|0
1658277300000|2022-07-20 00:35:00|103.82|101.02|103.49|100.69|104.02|101.22|103.33|100.53|0
1658277600000|2022-07-20 00:40:00|103.41|100.61|103.21|100.41|103.57|100.77|103.17|100.37|0
1658277900000|2022-07-20 00:45:00|103.25|100.45|103.49|100.69|103.77|100.97|103.25|100.45|0
1658278200000|2022-07-20 00:50:00|103.57|100.77|103.49|100.69|103.57|100.77|103.09|100.29|0
1658278500000|2022-07-20 00:55:00|103.45|100.65|104.13|101.33|104.21|101.41|103.41|100.61|0
1658278800000|2022-07-20 01:00:00|104.05|101.25|103.48|100.68|104.21|101.41|103.32|100.52|0
1658279100000|2022-07-20 01:05:00|103.4|100.6|103.44|100.64|103.81|101.01|103.32|100.52|0
1658279400000|2022-07-20 01:10:00|103.48|100.68|103|100.2|103.64|100.84|102.79|99.99|0
1658279700000|2022-07-20 01:15:00|103.16|100.36|103.64|100.84|103.88|101.08|102.91|100.11|0
1658280000000|2022-07-20 01:20:00|103.72|100.92|103.23|100.43|103.88|101.08|103.03|100.23|0
1658280300000|2022-07-20 01:25:00|103.15|100.35|103.55|100.75|103.67|100.87|103.15|100.35|0
1658280600000|2022-07-20 01:30:00|103.47|100.67|104.36|101.56|104.36|101.56|103.39|100.59|0
1658280900000|2022-07-20 01:35:00|104.32|101.52|104.52|101.72|105.01|102.21|104.04|101.24|0
1658281200000|2022-07-20 01:40:00|104.44|101.64|104.6|101.8|104.8|102|104.28|101.48|0
1658281500000|2022-07-20 01:45:00|104.64|101.84|104.6|101.8|104.68|101.88|104.36|101.56|0
1658281800000|2022-07-20 01:50:00|104.56|101.76|105.25|102.45|105.58|102.78|104.52|101.72|0
1658282100000|2022-07-20 01:55:00|105.17|102.37|105.08|102.28|105.9|103.1|104.92|102.12|0
1658282400000|2022-07-20 02:00:00|105|102.2|104.51|101.71|105|102.2|104.43|101.63|0
1658282700000|2022-07-20 02:05:00|104.55|101.75|104.92|102.12|104.92|102.12|104.43|101.63|0
1658283000000|2022-07-20 02:10:00|104.96|102.16|104.79|101.99|105.41|102.61|104.75|101.95|0
1658283300000|2022-07-20 02:15:00|104.83|102.03|105.08|102.28|105.48|102.68|104.75|101.95|0
1658283600000|2022-07-20 02:20:00|105.16|102.36|105.15|102.35|105.4|102.6|104.87|102.07|0
1658283900000|2022-07-20 02:25:00|105.19|102.39|105.4|102.6|105.44|102.64|105.15|102.35|0
1658284200000|2022-07-20 02:30:00|105.48|102.68|106.38|103.58|106.38|103.58|105.4|102.6|0
1658284500000|2022-07-20 02:35:00|106.46|103.66|107.29|104.49|107.37|104.57|106.22|103.42|0
1658284800000|2022-07-20 02:40:00|107.2|104.4|107.28|104.48|107.57|104.77|107.04|104.24|0
1658285100000|2022-07-20 02:45:00|107.2|104.4|106.74|103.94|107.28|104.48|106.7|103.9|0
1658285400000|2022-07-20 02:50:00|106.7|103.9|106.78|103.98|106.78|103.98|106.37|103.57|0
1658285700000|2022-07-20 02:55:00|106.87|104.07|106.74|103.94|106.87|104.07|106.54|103.74|0
1658286000000|2022-07-20 03:00:00|106.7|103.9|106.78|103.98|106.95|104.15|106.53|103.73|0
1658286300000|2022-07-20 03:05:00|106.7|103.9|106.28|103.48|106.7|103.9|106.2|103.4|0
1658286600000|2022-07-20 03:10:00|106.32|103.52|106.53|103.73|106.69|103.89|106.32|103.52|0
1658286900000|2022-07-20 03:15:00|106.45|103.65|106.53|103.73|106.77|103.97|106.36|103.56|0
1658287200000|2022-07-20 03:20:00|106.48|103.68|106.77|103.97|106.9|104.1|106.36|103.56|0
1658287500000|2022-07-20 03:25:00|106.69|103.89|106.77|103.97|106.93|104.13|106.61|103.81|0
1658287800000|2022-07-20 03:30:00|106.85|104.05|106.6|103.8|106.93|104.13|106.52|103.72|0
1658288100000|2022-07-20 03:35:00|106.68|103.88|106.6|103.8|106.68|103.88|106.44|103.64|0
1658288400000|2022-07-20 03:40:00|106.52|103.72|106.35|103.55|106.6|103.8|106.35|103.55|0
1658288700000|2022-07-20 03:45:00|106.31|103.51|106.1|103.3|106.31|103.51|105.86|103.06|0
1658289000000|2022-07-20 03:50:00|106.02|103.22|105.69|102.89|106.02|103.22|105.61|102.81|0
1658289300000|2022-07-20 03:55:00|105.65|102.85|106.26|103.46|106.3|103.5|105.52|102.72|0
1658289600000|2022-07-20 04:00:00|106.34|103.54|106.34|103.54|106.59|103.79|106.18|103.38|0
1658289900000|2022-07-20 04:05:00|106.26|103.46|106.96|104.16|106.96|104.16|106.26|103.46|0
1658290200000|2022-07-20 04:10:00|107|104.2|106.67|103.87|107.08|104.28|106.67|103.87|0
1658290500000|2022-07-20 04:15:00|106.71|103.91|106.33|103.53|106.75|103.95|106.25|103.45|0
1658290800000|2022-07-20 04:20:00|106.25|103.45|105.92|103.12|106.46|103.66|105.92|103.12|0
1658291100000|2022-07-20 04:25:00|105.84|103.04|105.18|102.38|105.96|103.16|105.1|102.3|0
1658291400000|2022-07-20 04:30:00|105.14|102.34|105.51|102.71|105.84|103.04|105.14|102.34|0
1658291700000|2022-07-20 04:35:00|105.43|102.63|105.01|102.21|105.46|102.66|105.01|102.21|0
1658292000000|2022-07-20 04:40:00|104.97|102.17|105.5|102.7|105.5|102.7|104.93|102.13|0
1658292300000|2022-07-20 04:45:00|105.58|102.78|105.91|103.11|106.03|103.23|105.58|102.78|0
1658292600000|2022-07-20 04:50:00|105.99|103.19|106.32|103.52|106.32|103.52|105.66|102.86|0
1658292900000|2022-07-20 04:55:00|106.24|103.44|105.91|103.11|106.24|103.44|105.91|103.11|0
1658293200000|2022-07-20 05:00:00|105.99|103.19|104.92|102.12|105.99|103.19|104.51|101.71|0
1658293500000|2022-07-20 05:05:00|104.84|102.04|104.84|102.04|105.17|102.37|104.6|101.8|0
1658293800000|2022-07-20 05:10:00|104.88|102.08|104.67|101.87|104.88|102.08|104.19|101.39|0
1658294100000|2022-07-20 05:15:00|104.59|101.79|104.43|101.63|104.63|101.83|104.18|101.38|0
1658294400000|2022-07-20 05:20:00|104.26|101.46|103.78|100.98|104.26|101.46|103.53|100.73|0
1658294700000|2022-07-20 05:25:00|103.73|100.93|104.59|101.79|104.59|101.79|103.69|100.89|0
1658295000000|2022-07-20 05:30:00|104.54|101.74|104.18|101.38|104.54|101.74|103.77|100.97|0
1658295300000|2022-07-20 05:35:00|104.1|101.3|104.17|101.37|104.46|101.66|103.77|100.97|0
1658295600000|2022-07-20 05:40:00|104.13|101.33|104.25|101.45|104.62|101.82|103.93|101.13|0
1658295900000|2022-07-20 05:45:00|104.29|101.49|104.33|101.53|104.33|101.53|104.09|101.29|0
1658296200000|2022-07-20 05:50:00|104.25|101.45|104.41|101.61|104.82|102.02|104.25|101.45|0
1658296500000|2022-07-20 05:55:00|104.49|101.69|104.33|101.53|104.49|101.69|103.76|100.96|0
1658296800000|2022-07-20 06:00:00|104.17|101.37|103.92|101.12|104.73|101.93|103.68|100.88|0
1658297100000|2022-07-20 06:05:00|103.84|101.04|104.57|101.77|104.65|101.85|103.76|100.96|0
1658297400000|2022-07-20 06:10:00|104.49|101.69|103.79|100.99|104.49|101.69|103.75|100.95|0
1658297700000|2022-07-20 06:15:00|103.83|101.03|103.59|100.79|104.44|101.64|103.59|100.79|0
1658298000000|2022-07-20 06:20:00|103.63|100.83|103.35|100.55|103.91|101.11|102.94|100.14|0
1658298300000|2022-07-20 06:25:00|103.34|100.54|104.23|101.43|104.35|101.55|103.1|100.3|0
1658298600000|2022-07-20 06:30:00|104.15|101.35|104.39|101.59|104.48|101.68|104.03|101.23|0
1658298900000|2022-07-20 06:35:00|104.31|101.51|104.64|101.84|104.64|101.84|103.74|100.94|0
1658299200000|2022-07-20 06:40:00|104.8|102|104.31|101.51|104.88|102.08|103.9|101.1|0
1658299500000|2022-07-20 06:45:00|104.23|101.43|104.96|102.16|105.2|102.4|104.06|101.26|0
1658299800000|2022-07-20 06:50:00|104.88|102.08|104.3|101.5|105.04|102.24|104.06|101.26|0
1658300100000|2022-07-20 06:55:00|104.39|101.59|104.14|101.34|104.55|101.75|104.1|101.3|0
1658300400000|2022-07-20 07:00:00|103.82|101.02|103.65|100.85|103.82|101.02|102.04|99.24|0
1658300700000|2022-07-20 07:05:00|103.37|100.97|104.75|102.35|105.24|102.84|103.21|100.81|0
1658301000000|2022-07-20 07:10:00|104.83|102.43|103.85|101.45|104.99|102.59|103.65|101.25|0
1658301300000|2022-07-20 07:15:00|103.69|101.29|104.26|101.86|104.5|102.1|102.68|100.28|0
1658301600000|2022-07-20 07:20:00|104.17|101.77|103.85|101.45|105.48|103.08|103.85|101.45|0
1658301900000|2022-07-20 07:25:00|103.44|101.04|102.96|100.56|103.81|101.41|102.71|100.31|0
1658302200000|2022-07-20 07:30:00|102.87|100.47|101.71|99.31|103.64|101.24|101.59|99.19|0
1658302500000|2022-07-20 07:35:00|101.75|99.35|100.31|97.91|101.75|99.35|100.23|97.83|0
1658302800000|2022-07-20 07:40:00|100.23|97.83|99.36|96.96|100.87|98.47|99.28|96.88|0
1658303100000|2022-07-20 07:45:00|99.28|96.88|99.68|97.28|99.99|97.59|98.97|96.57|0
1658303400000|2022-07-20 07:50:00|99.52|97.12|100.15|97.75|100.39|97.99|99.28|96.88|0
1658303700000|2022-07-20 07:55:00|100.39|97.99|99.36|96.96|100.62|98.22|99.2|96.8|0
1658304000000|2022-07-20 08:00:00|99.28|96.88|101.18|98.78|101.26|98.86|99.12|96.72|0
1658304300000|2022-07-20 08:05:00|101.21|98.81|101.85|99.45|101.89|99.49|100.7|98.3|0
1658304600000|2022-07-20 08:10:00|101.81|99.41|101.81|99.41|102.53|100.13|101.65|99.25|0
1658304900000|2022-07-20 08:15:00|101.73|99.33|101.25|98.85|102.21|99.81|101.25|98.85|0
1658305200000|2022-07-20 08:20:00|101.17|98.77|100.45|98.05|101.41|99.01|100.29|97.89|0
1658305500000|2022-07-20 08:25:00|100.29|97.89|101.01|98.61|101.01|98.61|100.01|97.61|0
1658305800000|2022-07-20 08:30:00|100.89|98.49|100.92|98.52|101.28|98.88|100.65|98.25|0
1658306100000|2022-07-20 08:35:00|101.08|98.68|100.6|98.2|101.16|98.76|100.45|98.05|0
1658306400000|2022-07-20 08:40:00|100.64|98.24|100.68|98.28|101.08|98.68|100.56|98.16|0
1658306700000|2022-07-20 08:45:00|100.76|98.36|99.97|97.57|100.76|98.36|99.34|96.94|0
1658307000000|2022-07-20 08:50:00|99.93|97.53|99.69|97.29|99.93|97.53|99.29|96.89|0
1658307300000|2022-07-20 08:55:00|99.73|97.33|100.12|97.72|100.2|97.8|99.49|97.09|0
1658307600000|2022-07-20 09:00:00|100.04|97.64|100.83|98.43|101.23|98.83|100.04|97.64|0
1658307900000|2022-07-20 09:05:00|100.91|98.51|100.87|98.47|101.23|98.83|100.67|98.27|0
1658308200000|2022-07-20 09:10:00|100.83|98.43|100.87|98.47|101.23|98.83|100.67|98.27|0
1658308500000|2022-07-20 09:15:00|100.91|98.51|100.83|98.43|101.15|98.75|100.55|98.15|0
1658308800000|2022-07-20 09:20:00|100.78|98.38|100.74|98.34|101.06|98.66|100.19|97.79|0
1658309100000|2022-07-20 09:25:00|100.82|98.42|100.19|97.79|100.9|98.5|100.11|97.71|0
1658309400000|2022-07-20 09:30:00|100.27|97.87|100.5|98.1|100.74|98.34|99.95|97.55|0
1658309700000|2022-07-20 09:35:00|100.58|98.18|101.45|99.05|101.45|99.05|100.5|98.1|0
1658310000000|2022-07-20 09:40:00|101.41|99.01|101.05|98.65|101.61|99.21|100.82|98.42|0
1658310300000|2022-07-20 09:45:00|101.09|98.69|101.05|98.65|101.17|98.77|100.73|98.33|0
1658310600000|2022-07-20 09:50:00|100.97|98.57|101.73|99.33|101.73|99.33|100.97|98.57|0
1658310900000|2022-07-20 09:55:00|101.69|99.29|101.13|98.73|101.85|99.45|100.97|98.57|0
1658311200000|2022-07-20 10:00:00|101.05|98.65|100.57|98.17|101.45|99.05|100.21|97.81|0
1658311500000|2022-07-20 10:05:00|100.81|98.41|100.21|97.81|101.12|98.72|100.21|97.81|0
1658311800000|2022-07-20 10:10:00|100.33|97.93|100.33|97.93|100.33|97.93|99.89|97.49|0
1658312100000|2022-07-20 10:15:00|100.28|97.88|101.16|98.76|101.16|98.76|100.25|97.85|0
1658312400000|2022-07-20 10:20:00|101.2|98.8|101.12|98.72|101.36|98.96|100.76|98.36|0
1658312700000|2022-07-20 10:25:00|101.2|98.8|100.4|98|101.44|99.04|100.4|98|0
1658313000000|2022-07-20 10:30:00|100.32|97.92|97.26|94.86|100.48|98.08|97.26|94.86|0
1658313300000|2022-07-20 10:35:00|97.14|94.74|96.1|93.7|98.04|95.64|96.1|93.7|0
1658313600000|2022-07-20 10:40:00|96.18|93.78|96.71|94.31|97.33|94.93|95.25|92.85|0
1658313900000|2022-07-20 10:45:00|96.56|94.16|95.02|92.62|96.56|94.16|94.34|91.94|0
1658314200000|2022-07-20 10:50:00|95.1|92.7|95.9|93.5|96.17|93.77|95.02|92.62|0
1658314500000|2022-07-20 10:55:00|95.86|93.46|96.55|94.15|97.09|94.69|95.63|93.23|0
1658314800000|2022-07-20 11:00:00|96.71|94.31|96.55|94.15|97.02|94.62|96.47|94.07|0
1658315100000|2022-07-20 11:05:00|96.63|94.23|96.32|93.92|97.25|94.85|96.32|93.92|0
1658315400000|2022-07-20 11:10:00|96.39|93.99|96.08|93.68|96.63|94.23|95.7|93.3|0
1658315700000|2022-07-20 11:15:00|96.01|93.61|96.08|93.68|96.08|93.68|95.39|92.99|0
1658316000000|2022-07-20 11:20:00|96.16|93.76|96.85|94.45|96.93|94.53|96.16|93.76|0
1658316300000|2022-07-20 11:25:00|96.93|94.53|97.2|94.8|97.24|94.84|96.62|94.22|0
1658316600000|2022-07-20 11:30:00|97.16|94.76|97.08|94.68|97.31|94.91|96.54|94.14|0
1658316900000|2022-07-20 11:35:00|96.92|94.52|96.69|94.29|96.92|94.52|96.23|93.83|0
1658317200000|2022-07-20 11:40:00|96.73|94.33|95.69|93.29|96.73|94.33|95.69|93.29|0
1658317500000|2022-07-20 11:45:00|95.46|93.06|95.76|93.36|96.07|93.67|95.34|92.94|0
1658317800000|2022-07-20 11:50:00|95.84|93.44|95.99|93.59|96.14|93.74|95.38|92.98|0
1658318100000|2022-07-20 11:55:00|96.03|93.63|95.99|93.59|96.3|93.9|95.83|93.43|0
1658318400000|2022-07-20 12:00:00|95.83|93.43|96.29|93.89|96.68|94.28|95.83|93.43|0
1658318700000|2022-07-20 12:05:00|96.22|93.82|98.07|95.67|98.15|95.75|95.83|93.43|0
1658319000000|2022-07-20 12:10:00|98|95.6|98.15|95.75|98.31|95.91|97.76|95.36|0
1658319300000|2022-07-20 12:15:00|98.31|95.91|97.56|95.16|98.31|95.91|97.45|95.05|0
1658319600000|2022-07-20 12:20:00|97.53|95.13|94.6|92.2|97.6|95.2|93.99|91.59|0
1658319900000|2022-07-20 12:25:00|94.9|92.5|95.13|92.73|95.52|93.12|94.3|91.9|0
1658320200000|2022-07-20 12:30:00|95.06|92.66|95.9|93.5|96.36|93.96|94.67|92.27|0
1658320500000|2022-07-20 12:35:00|95.97|93.57|94.9|92.5|95.97|93.57|94.44|92.04|0
1658320800000|2022-07-20 12:40:00|95.05|92.65|95.43|93.03|95.66|93.26|94.44|92.04|0
1658321100000|2022-07-20 12:45:00|95.35|92.95|96.66|94.26|96.74|94.34|95.2|92.8|0
1658321400000|2022-07-20 12:50:00|96.31|93.91|96.78|94.38|98.29|95.89|95.62|93.22|0
1658321700000|2022-07-20 12:55:00|96.93|94.53|96.47|94.07|97.01|94.61|96.47|94.07|0
1658322000000|2022-07-20 13:00:00|96.39|93.99|96.77|94.37|97.39|94.99|96.31|93.91|0
1658322300000|2022-07-20 13:05:00|96.85|94.45|96.54|94.14|97.24|94.84|96.54|94.14|0
1658322600000|2022-07-20 13:10:00|96.62|94.22|96.07|93.67|96.85|94.45|96.07|93.67|0
1658322900000|2022-07-20 13:15:00|96|93.6|97.23|94.83|97.39|94.99|96|93.6|0
1658323200000|2022-07-20 13:20:00|97.08|94.68|97.78|95.38|98.17|95.77|96.92|94.52|0
1658323500000|2022-07-20 13:25:00|97.85|95.45|98.16|95.76|98.4|96|97.38|94.98|0
1658323800000|2022-07-20 13:30:00|97.93|95.53|97.3|94.9|98.09|95.69|95.53|93.13|0
1658324100000|2022-07-20 13:35:00|97.69|95.29|98.79|96.39|99.58|97.18|97.69|95.29|0
1658324400000|2022-07-20 13:40:00|98.71|96.31|98.39|95.99|99.34|96.94|97.46|95.06|0
1658324700000|2022-07-20 13:45:00|98.78|96.38|97.61|95.21|98.94|96.54|96.83|94.43|0
1658325000000|2022-07-20 13:50:00|97.53|95.13|96.75|94.35|98.7|96.3|96.67|94.27|0
1658325300000|2022-07-20 13:55:00|96.6|94.2|95.13|92.73|97.37|94.97|94.75|92.35|0
1658325600000|2022-07-20 14:00:00|94.98|92.58|95.74|93.34|96.21|93.81|94.44|92.04|0
1658325900000|2022-07-20 14:05:00|95.82|93.42|95.93|93.53|96.36|93.96|93.91|91.51|0
1658326200000|2022-07-20 14:10:00|96.01|93.61|96.71|94.31|96.86|94.46|95.85|93.45|0
1658326500000|2022-07-20 14:15:00|96.55|94.15|96.32|93.92|96.55|94.15|95.47|93.07|0
1658326800000|2022-07-20 14:20:00|96.39|93.99|98.58|96.18|98.58|96.18|96.24|93.84|0
1658327100000|2022-07-20 14:25:00|98.5|96.1|100.64|98.24|100.8|98.4|98.5|96.1|0
1658327400000|2022-07-20 14:30:00|100.8|98.4|102.97|100.57|103.46|101.06|100.4|98|0
1658327700000|2022-07-20 14:35:00|103.05|100.65|103.65|101.25|106.8|104.4|102.73|100.33|0
1658328000000|2022-07-20 14:40:00|103.56|101.16|103.4|101|103.56|101.16|102.19|99.79|0
1658328300000|2022-07-20 14:45:00|103.24|100.84|105.77|103.37|106.19|103.79|103.24|100.84|0
1658328600000|2022-07-20 14:50:00|105.61|103.21|108.52|106.12|109.11|106.71|105.44|103.04|0
1658328900000|2022-07-20 14:55:00|108.6|106.2|109.27|106.87|109.27|106.87|107.85|105.45|0
1658329200000|2022-07-20 15:00:00|109.44|107.04|107.68|105.28|109.44|107.04|106.93|104.53|0
1658329500000|2022-07-20 15:05:00|107.76|105.36|108.6|106.2|108.85|106.45|107.01|104.61|0
1658329800000|2022-07-20 15:10:00|108.69|106.29|108.01|105.61|108.85|106.45|107.85|105.45|0
1658330100000|2022-07-20 15:15:00|107.85|105.45|107.93|105.53|108.26|105.86|107.43|105.03|0
1658330400000|2022-07-20 15:20:00|108.01|105.61|106.02|103.62|108.18|105.78|105.61|103.21|0
1658330700000|2022-07-20 15:25:00|106.1|103.7|107.09|104.69|107.43|105.03|105.77|103.37|0
1658331000000|2022-07-20 15:30:00|107.18|104.78|108.51|106.11|108.67|106.27|106.76|104.36|0
1658331300000|2022-07-20 15:35:00|108.42|106.02|107.17|104.77|109.18|106.78|106.43|104.03|0
1658331600000|2022-07-20 15:40:00|107.01|104.61|107.67|105.27|107.83|105.43|106.34|103.94|0
1658331900000|2022-07-20 15:45:00|107.83|105.43|108.25|105.85|108.67|106.27|107.75|105.35|0
1658332200000|2022-07-20 15:50:00|108.17|105.77|109.93|107.53|110.35|107.95|108.17|105.77|0
1658332500000|2022-07-20 15:55:00|109.76|107.36|109.76|107.36|110.43|108.03|109.34|106.94|0
1658332800000|2022-07-20 16:00:00|109.67|107.27|110.34|107.94|110.51|108.11|109.42|107.02|0
1658333100000|2022-07-20 16:05:00|110.17|107.77|111.53|109.13|111.7|109.3|110.09|107.69|0
1658333400000|2022-07-20 16:10:00|111.36|108.96|111.61|109.21|111.87|109.47|111.01|108.61|0
1658333700000|2022-07-20 16:15:00|111.52|109.12|111.1|108.7|111.69|109.29|110|107.6|0
1658334000000|2022-07-20 16:20:00|111.18|108.78|110.93|108.53|111.27|108.87|110.42|108.02|0
1658334300000|2022-07-20 16:25:00|110.92|108.52|109.15|106.75|111.01|108.61|109.07|106.67|0
1658334600000|2022-07-20 16:30:00|109.07|106.67|110.33|107.93|110.33|107.93|109.07|106.67|0
1658334900000|2022-07-20 16:35:00|110.24|107.84|109.9|107.5|110.83|108.43|109.82|107.42|0
1658335200000|2022-07-20 16:40:00|110.07|107.67|105.98|103.1|110.33|107.93|105.41|103.01|0
1658335500000|2022-07-20 16:45:00|105.9|103.02|103.21|100.33|105.9|103.02|102.49|99.61|0
1658335800000|2022-07-20 16:50:00|103.29|100.41|105.08|102.2|105.57|102.69|102.38|99.5|0
1658336100000|2022-07-20 16:55:00|104.92|102.04|105.98|103.1|106.68|103.8|104.59|101.71|0
1658336400000|2022-07-20 17:00:00|105.9|103.02|102.48|100.08|106.06|103.18|102.16|99.76|0
1658336700000|2022-07-20 17:05:00|102.4|100|101.68|98.8|103.78|101.38|100.24|97.36|0
1658337000000|2022-07-20 17:10:00|101.28|98.4|99.86|96.98|101.9|99.02|98.9|96.02|0
1658337300000|2022-07-20 17:15:00|99.7|96.82|101.6|98.72|101.68|98.8|99.15|96.27|0
1658337600000|2022-07-20 17:20:00|101.84|98.96|100.88|98|101.84|98.96|100.49|97.61|0
1658337900000|2022-07-20 17:25:00|100.8|97.92|103.29|100.41|103.37|100.49|100.49|97.61|0
1658338200000|2022-07-20 17:30:00|103.21|100.33|104.58|101.7|105.24|102.36|102.32|99.44|0
1658338500000|2022-07-20 17:35:00|104.42|101.54|104.01|101.13|104.42|101.54|102.88|100|0
1658338800000|2022-07-20 17:40:00|103.93|101.05|103.52|100.64|104.66|101.78|103.2|100.32|0
1658339100000|2022-07-20 17:45:00|101.86|98.98|102.67|99.79|105.1|102.22|101.86|98.98|0
1658339400000|2022-07-20 17:50:00|102.59|99.71|102.67|99.79|103.48|100.6|102.35|99.47|0
1658339700000|2022-07-20 17:55:00|102.71|99.83|100.08|97.2|102.83|99.95|99.81|96.93|0
1658340000000|2022-07-20 18:00:00|100.12|97.24|102.63|99.75|102.63|99.75|100.12|97.24|0
1658340300000|2022-07-20 18:05:00|102.71|99.83|103.36|100.48|103.36|100.48|101.99|99.11|0
1658340600000|2022-07-20 18:10:00|103.27|100.39|102.87|99.99|103.36|100.48|101.83|98.95|0
1658340900000|2022-07-20 18:15:00|102.79|99.91|103.59|100.71|103.76|100.88|101.83|98.95|0
1658341200000|2022-07-20 18:20:00|103.75|100.87|105.3|102.9|105.3|102.9|103.35|100.47|0
1658341500000|2022-07-20 18:25:00|105.22|102.82|106.45|104.05|106.94|104.54|105.06|102.66|0
1658341800000|2022-07-20 18:30:00|106.53|104.13|106.78|104.38|106.86|104.46|105.46|103.06|0
1658342100000|2022-07-20 18:35:00|106.69|104.29|107.52|105.12|107.52|105.12|106.28|103.88|0
1658342400000|2022-07-20 18:40:00|107.6|105.2|107.1|104.7|107.6|105.2|106.36|103.96|0
1658342700000|2022-07-20 18:45:00|107.18|104.78|107.51|105.11|107.51|105.11|106.52|104.12|0
1658343000000|2022-07-20 18:50:00|107.6|105.2|104.39|101.99|107.6|105.2|104.23|101.83|0
1658343300000|2022-07-20 18:55:00|104.31|101.91|106.39|103.99|106.85|104.45|103.66|101.26|0
1658343600000|2022-07-20 19:00:00|106.35|103.95|109.17|106.77|109.26|106.86|105.86|103.46|0
1658343900000|2022-07-20 19:05:00|109.26|106.86|108.59|106.19|110.1|107.7|108.25|105.85|0
1658344200000|2022-07-20 19:10:00|108.67|106.27|108.83|106.43|109.76|107.36|108.34|105.94|0
1658344500000|2022-07-20 19:15:00|109.09|106.69|109.84|107.44|110.26|107.86|108.58|106.18|0
1658344800000|2022-07-20 19:20:00|109.76|107.36|108.58|106.18|110.09|107.69|108.16|105.76|0
1658345100000|2022-07-20 19:25:00|108.66|106.26|110.43|108.03|110.51|108.11|108.66|106.26|0
1658345400000|2022-07-20 19:30:00|110.51|108.11|109.75|107.35|110.68|108.28|107.91|105.51|0
1658345700000|2022-07-20 19:35:00|109.58|107.18|108.78|106.38|109.58|107.18|107.95|105.55|0
1658346000000|2022-07-20 19:40:00|108.61|106.21|110.28|107.88|110.87|108.47|108.36|105.96|0
1658346300000|2022-07-20 19:45:00|110.11|107.71|109.69|107.29|110.7|108.3|108.77|106.37|0
1658346600000|2022-07-20 19:50:00|110.28|107.88|108.19|105.79|110.87|108.47|107.69|105.29|0
1658346900000|2022-07-20 19:55:00|108.44|106.04|107.93|105.53|108.94|106.54|107.36|104.96|0
1658347200000|2022-07-20 20:00:00|108.27|105.87|108.93|106.53|109.69|107.29|108.18|105.78|0
1658347500000|2022-07-20 20:05:00|108.85|106.45|108.85|106.45|109.43|107.03|108.1|105.7|0
1658347800000|2022-07-20 20:10:00|108.6|106.2|107.1|104.7|108.76|106.36|106.77|104.37|0
1658348100000|2022-07-20 20:15:00|107.38|104.58|106.43|103.63|107.55|104.75|105.57|102.77|0
1658348400000|2022-07-20 20:20:00|106.47|103.67|106.55|103.75|106.97|104.17|106.18|103.38|0
1658348700000|2022-07-20 20:25:00|106.51|103.71|106.22|103.42|106.64|103.84|105.82|103.02|0
1658349000000|2022-07-20 20:30:00|106.14|103.34|105.98|103.18|106.47|103.67|105.73|102.93|0
1658349300000|2022-07-20 20:35:00|106.02|103.22|105.4|102.6|106.14|103.34|105.4|102.6|0
1658349600000|2022-07-20 20:40:00|105.52|102.72|105.97|103.17|106.3|103.5|105.4|102.6|0
1658349900000|2022-07-20 20:45:00|106.01|103.21|105.64|102.84|106.22|103.42|105.64|102.84|0
1658350200000|2022-07-20 20:50:00|105.56|102.76|105.56|102.76|105.81|103.01|105.4|102.6|0
1658350500000|2022-07-20 20:55:00|105.48|102.68|105.48|102.68|105.56|102.76|105.43|102.63|0
1658350800000|2022-07-20 21:00:00|105.53|102.73|105.62|102.82|105.65|102.85|105.46|102.66|0
1658351100000|2022-07-20 21:05:00|105.6|102.8|105.64|102.84|105.79|102.99|105.37|102.57|0
1658351400000|2022-07-20 21:10:00|105.65|102.85|105.5|102.7|105.66|102.86|105.42|102.62|0
1658351700000|2022-07-20 21:15:00|105.45|102.65|105.51|102.71|105.53|102.73|105.45|102.65|0
1658352000000|2022-07-20 21:20:00|105.49|102.69|105.54|102.74|105.56|102.76|105.47|102.67|0
1658352300000|2022-07-20 21:25:00|105.68|102.88|105.97|103.17|106.03|103.23|105.61|102.81|0
1658352600000|2022-07-20 21:30:00|106|103.2|106.19|103.39|106.2|103.4|106|103.2|0
1658352900000|2022-07-20 21:35:00|106.18|103.38|106.79|103.99|106.79|103.99|106.03|103.23|0
1658353200000|2022-07-20 21:40:00|106.61|103.81|106.67|103.87|106.67|103.87|106.21|103.41|0
1658353500000|2022-07-20 21:45:00|106.77|103.97|106.84|104.04|106.89|104.09|106.77|103.97|0
1658353800000|2022-07-20 21:50:00|106.88|104.08|106.4|103.6|106.88|104.08|106.4|103.6|0
1658354100000|2022-07-20 21:55:00|106.42|103.62|105.97|103.17|106.57|103.77|105.97|103.17|0
1658354400000|2022-07-20 22:00:00|105.81|103.01|105.77|102.97|106.18|103.38|105.28|102.48|0
1658354700000|2022-07-20 22:05:00|105.85|103.05|105.53|102.73|106.02|103.22|105.36|102.56|0
1658355000000|2022-07-20 22:10:00|105.56|102.76|105.69|102.89|105.85|103.05|105.4|102.6|0
1658355300000|2022-07-20 22:15:00|105.61|102.81|104.5|101.7|105.61|102.81|104.42|101.62|0
1658355600000|2022-07-20 22:20:00|104.46|101.66|104.7|101.9|104.71|101.91|104.14|101.34|0
1658355900000|2022-07-20 22:25:00|104.79|101.99|105.19|102.39|105.52|102.72|104.74|101.94|0
1658356200000|2022-07-20 22:30:00|105.27|102.47|105.23|102.43|105.6|102.8|104.82|102.02|0
1658356500000|2022-07-20 22:35:00|105.19|102.39|104.21|101.41|105.19|102.39|104.21|101.41|0
1658356800000|2022-07-20 22:40:00|104.29|101.49|104.13|101.33|104.62|101.82|104.13|101.33|0
1658357100000|2022-07-20 22:45:00|104.17|101.37|104.61|101.81|104.81|102.01|104.13|101.33|0
1658357400000|2022-07-20 22:50:00|104.37|101.57|104.29|101.49|104.37|101.57|104.12|101.32|0
1658357700000|2022-07-20 22:55:00|104.37|101.57|104.61|101.81|104.77|101.97|104.2|101.4|0
1658358000000|2022-07-20 23:00:00|104.69|101.89|104.56|101.76|104.77|101.97|104.53|101.73|0
1658358300000|2022-07-20 23:05:00|104.53|101.73|105.34|102.54|105.42|102.62|104.52|101.72|0
1658358600000|2022-07-20 23:10:00|105.25|102.45|105.09|102.29|105.38|102.58|104.85|102.05|0
1658358900000|2022-07-20 23:15:00|105.13|102.33|105.58|102.78|105.58|102.78|105.13|102.33|0
1658359200000|2022-07-20 23:20:00|105.49|102.69|106.39|103.59|106.48|103.68|105.45|102.65|0
1658359500000|2022-07-20 23:25:00|106.48|103.68|106.56|103.76|106.89|104.09|106.43|103.63|0
1658359800000|2022-07-20 23:30:00|106.47|103.67|106.72|103.92|106.72|103.92|106.14|103.34|0
1658360100000|2022-07-20 23:35:00|106.8|104|106.39|103.59|106.8|104|106.39|103.59|0
1658360400000|2022-07-20 23:40:00|106.3|103.5|106.47|103.67|106.55|103.75|106.02|103.22|0
1658360700000|2022-07-20 23:45:00|106.42|103.62|106.75|103.95|106.92|104.12|106.38|103.58|0
1658361000000|2022-07-20 23:50:00|106.71|103.91|107.12|104.32|107.29|104.49|106.63|103.83|0
1658361300000|2022-07-20 23:55:00|107.16|104.36|106.21|103.41|107.2|104.4|106.21|103.41|0
1658361600000|2022-07-21 00:00:00|106.05|103.25|105.23|102.43|106.05|103.25|104.91|102.11|0
1658361900000|2022-07-21 00:05:00|105.31|102.51|104.74|101.94|105.31|102.51|104.5|101.7|0
1658362200000|2022-07-21 00:10:00|104.66|101.86|104.9|102.1|104.98|102.18|104.25|101.45|0
1658362500000|2022-07-21 00:15:00|104.98|102.18|104.12|101.32|105.23|102.43|104.12|101.32|0
1658362800000|2022-07-21 00:20:00|104.2|101.4|104.56|101.76|104.56|101.76|103.79|100.99|0
1658363100000|2022-07-21 00:25:00|104.6|101.8|104.64|101.84|104.8|102|104.12|101.32|0
1658363400000|2022-07-21 00:30:00|104.6|101.8|104.47|101.67|104.93|102.13|104.27|101.47|0
1658363700000|2022-07-21 00:35:00|104.35|101.55|104.84|102.04|105.33|102.53|104.35|101.55|0
1658364000000|2022-07-21 00:40:00|104.88|102.08|104.68|101.88|105|102.2|104.47|101.67|0
1658364300000|2022-07-21 00:45:00|104.76|101.96|105.32|102.52|105.49|102.69|104.76|101.96|0
1658364600000|2022-07-21 00:50:00|105.24|102.44|105.44|102.64|105.65|102.85|105.16|102.36|0
1658364900000|2022-07-21 00:55:00|105.49|102.69|105.73|102.93|106.06|103.26|105.49|102.69|0
1658365200000|2022-07-21 01:00:00|105.65|102.85|104.87|102.07|105.65|102.85|104.87|102.07|0
1658365500000|2022-07-21 01:05:00|104.79|101.99|104.46|101.66|104.79|101.99|103.77|100.97|0
1658365800000|2022-07-21 01:10:00|104.5|101.7|104.54|101.74|104.83|102.03|104.1|101.3|0
1658366100000|2022-07-21 01:15:00|104.58|101.78|104.66|101.86|105.15|102.35|104.42|101.62|0
1658366400000|2022-07-21 01:20:00|104.62|101.82|104.33|101.53|104.74|101.94|104.09|101.29|0
1658366700000|2022-07-21 01:25:00|104.25|101.45|102.16|99.36|104.25|101.45|102.16|99.36|0
1658367000000|2022-07-21 01:30:00|102.24|99.44|103.6|100.8|103.6|100.8|102.08|99.28|0
1658367300000|2022-07-21 01:35:00|103.68|100.88|104.25|101.45|104.28|101.48|103.52|100.72|0
1658367600000|2022-07-21 01:40:00|104.12|101.32|104.24|101.44|104.73|101.93|104.08|101.28|0
1658367900000|2022-07-21 01:45:00|104.32|101.52|103.96|101.16|104.32|101.52|103.27|100.47|0
1658368200000|2022-07-21 01:50:00|104|101.2|103.43|100.63|104|101.2|103.27|100.47|0
1658368500000|2022-07-21 01:55:00|103.51|100.71|103.87|101.07|103.99|101.19|103.43|100.63|0
1658368800000|2022-07-21 02:00:00|103.83|101.03|104.48|101.68|104.48|101.68|103.43|100.63|0
1658369100000|2022-07-21 02:05:00|104.64|101.84|104.39|101.59|105.13|102.33|104.23|101.43|0
1658369400000|2022-07-21 02:10:00|104.48|101.68|104.8|102|105.04|102.24|104.39|101.59|0
1658369700000|2022-07-21 02:15:00|104.88|102.08|104.88|102.08|105.21|102.41|104.67|101.87|0
1658370000000|2022-07-21 02:20:00|104.96|102.16|104.91|102.11|105.45|102.65|104.88|102.08|0
1658370300000|2022-07-21 02:25:00|104.88|102.08|105.12|102.32|105.28|102.48|104.87|102.07|0
1658370600000|2022-07-21 02:30:00|105.08|102.28|105.2|102.4|105.32|102.52|104.75|101.95|0
1658370900000|2022-07-21 02:35:00|105.28|102.48|105.36|102.56|105.44|102.64|105.11|102.31|0
1658371200000|2022-07-21 02:40:00|105.32|102.52|105.19|102.39|105.44|102.64|105.19|102.39|0
1658371500000|2022-07-21 02:45:00|105.11|102.31|104.95|102.15|105.56|102.76|104.86|102.06|0
1658371800000|2022-07-21 02:50:00|104.86|102.06|104.86|102.06|105.11|102.31|104.54|101.74|0
1658372100000|2022-07-21 02:55:00|104.78|101.98|104.86|102.06|104.94|102.14|104.62|101.82|0
1658372400000|2022-07-21 03:00:00|104.9|102.1|105.1|102.3|105.1|102.3|104.53|101.73|0
1658372700000|2022-07-21 03:05:00|105.18|102.38|105.26|102.46|105.35|102.55|104.86|102.06|0
1658373000000|2022-07-21 03:10:00|105.35|102.55|106.08|103.28|106.16|103.36|105.18|102.38|0
1658373300000|2022-07-21 03:15:00|106.16|103.36|105.83|103.03|106.24|103.44|105.67|102.87|0
1658373600000|2022-07-21 03:20:00|105.79|102.99|105.5|102.7|105.91|103.11|105.34|102.54|0
1658373900000|2022-07-21 03:25:00|105.42|102.62|105.42|102.62|105.58|102.78|105.26|102.46|0
1658374200000|2022-07-21 03:30:00|105.46|102.66|105.17|102.37|105.83|103.03|105.09|102.29|0
1658374500000|2022-07-21 03:35:00|105.13|102.33|105.5|102.7|105.58|102.78|105.01|102.21|0
1658374800000|2022-07-21 03:40:00|105.41|102.61|105.41|102.61|105.58|102.78|105.17|102.37|0
1658375100000|2022-07-21 03:45:00|105.49|102.69|105.57|102.77|105.82|103.02|105.41|102.61|0
1658375400000|2022-07-21 03:50:00|105.49|102.69|106.06|103.26|106.06|103.26|105.49|102.69|0
1658375700000|2022-07-21 03:55:00|106.02|103.22|105.57|102.77|106.06|103.26|105.49|102.69|0
1658376000000|2022-07-21 04:00:00|105.65|102.85|105.57|102.77|106.31|103.51|105.57|102.77|0
1658376300000|2022-07-21 04:05:00|105.73|102.93|105.52|102.72|105.81|103.01|105.48|102.68|0
1658376600000|2022-07-21 04:10:00|105.56|102.76|105.4|102.6|105.56|102.76|105.15|102.35|0
1658376900000|2022-07-21 04:15:00|105.48|102.68|105.56|102.76|105.73|102.93|105.31|102.51|0
1658377200000|2022-07-21 04:20:00|105.48|102.68|104.82|102.02|105.48|102.68|104.82|102.02|0
1658377500000|2022-07-21 04:25:00|104.74|101.94|104.74|101.94|104.94|102.14|104.66|101.86|0
1658377800000|2022-07-21 04:30:00|104.82|102.02|105.63|102.83|105.88|103.08|104.74|101.94|0
1658378100000|2022-07-21 04:35:00|105.72|102.92|105.26|102.46|105.72|102.92|104.98|102.18|0
1658378400000|2022-07-21 04:40:00|105.31|102.51|105.96|103.16|105.96|103.16|105.22|102.42|0
1658378700000|2022-07-21 04:45:00|106|103.2|106.61|103.81|106.7|103.9|105.71|102.91|0
1658379000000|2022-07-21 04:50:00|106.7|103.9|107.19|104.39|107.56|104.76|106.7|103.9|0
1658379300000|2022-07-21 04:55:00|107.27|104.47|106.61|103.81|107.35|104.55|106.61|103.81|0
1658379600000|2022-07-21 05:00:00|106.53|103.73|106.28|103.48|106.77|103.97|106.03|103.23|0
1658379900000|2022-07-21 05:05:00|106.36|103.56|107.18|104.38|107.18|104.38|106.03|103.23|0
1658380200000|2022-07-21 05:10:00|107.26|104.46|106.97|104.17|107.6|104.8|106.85|104.05|0
1658380500000|2022-07-21 05:15:00|107.01|104.21|106.35|103.55|107.1|104.3|106.27|103.47|0
1658380800000|2022-07-21 05:20:00|106.44|103.64|106.85|104.05|107.01|104.21|106.27|103.47|0
1658381100000|2022-07-21 05:25:00|106.8|104|106.76|103.96|106.93|104.13|106.6|103.8|0
1658381400000|2022-07-21 05:30:00|106.84|104.04|106.8|104|107.42|104.62|106.76|103.96|0
1658381700000|2022-07-21 05:35:00|106.76|103.96|107.91|105.11|107.91|105.11|106.59|103.79|0
1658382000000|2022-07-21 05:40:00|108|105.2|108.16|105.36|108.58|105.78|107.83|105.03|0
1658382300000|2022-07-21 05:45:00|108.28|105.48|108.78|105.98|109.08|106.28|108|105.2|0
1658382600000|2022-07-21 05:50:00|108.83|106.03|109.83|107.03|111.01|108.21|108.74|105.94|0
1658382900000|2022-07-21 05:55:00|109.75|106.95|110.08|107.28|110.25|107.45|109.49|106.69|0
1658383200000|2022-07-21 06:00:00|110.16|107.36|109.74|106.94|110.5|107.7|109.57|106.77|0
1658383500000|2022-07-21 06:05:00|109.66|106.86|110.33|107.53|110.58|107.78|109.41|106.61|0
1658383800000|2022-07-21 06:10:00|110.41|107.61|110.79|107.99|110.83|108.03|110.07|107.27|0
1658384100000|2022-07-21 06:15:00|110.75|107.95|110.07|107.27|110.75|107.95|109.07|106.27|0
1658384400000|2022-07-21 06:20:00|110.16|107.36|109.06|106.26|110.24|107.44|108.98|106.18|0
1658384700000|2022-07-21 06:25:00|108.98|106.18|108.43|105.63|109.65|106.85|108.31|105.51|0
1658385000000|2022-07-21 06:30:00|108.23|105.43|106.94|104.14|108.39|105.59|106.9|104.1|0
1658385300000|2022-07-21 06:35:00|106.9|104.1|108.18|105.38|108.18|105.38|106.65|103.85|0
1658385600000|2022-07-21 06:40:00|108.09|105.29|107.8|105|108.22|105.42|107.72|104.92|0
1658385900000|2022-07-21 06:45:00|107.84|105.04|107.06|104.26|107.84|105.04|107.06|104.26|0
1658386200000|2022-07-21 06:50:00|107.14|104.34|107.34|104.54|107.72|104.92|106.56|103.76|0
1658386500000|2022-07-21 06:55:00|107.3|104.5|106.89|104.09|107.63|104.83|106.56|103.76|0
1658386800000|2022-07-21 07:00:00|106.97|104.17|107.37|104.01|107.58|104.37|106.47|103.48|0
1658387100000|2022-07-21 07:05:00|106.92|104.04|107.55|105.15|107.92|105.15|106.39|103.51|0
1658387400000|2022-07-21 07:10:00|107.59|105.19|108.55|106.15|109.18|106.78|107.34|104.94|0
1658387700000|2022-07-21 07:15:00|108.51|106.11|108.84|106.44|109.01|106.61|107.27|104.87|0
1658388000000|2022-07-21 07:20:00|108.93|106.53|109.01|106.61|109.8|107.4|108.43|106.03|0
1658388300000|2022-07-21 07:25:00|109.05|106.65|106.44|104.04|109.17|106.77|106.44|104.04|0
1658388600000|2022-07-21 07:30:00|106.6|104.2|105.45|103.05|106.85|104.45|104.88|102.48|0
1658388900000|2022-07-21 07:35:00|105.53|103.13|105.9|103.5|105.9|103.5|105.04|102.64|0
1658389200000|2022-07-21 07:40:00|106.1|103.7|105.28|102.88|106.31|103.91|105.12|102.72|0
1658389500000|2022-07-21 07:45:00|105.2|102.8|106.1|103.7|106.35|103.95|105.2|102.8|0
1658389800000|2022-07-21 07:50:00|106.18|103.78|106.38|103.98|106.43|104.03|105.53|103.13|0
1658390100000|2022-07-21 07:55:00|106.67|104.27|105.36|102.96|106.67|104.27|105.2|102.8|0
1658390400000|2022-07-21 08:00:00|105.48|103.08|104.79|102.39|105.77|103.37|104.62|102.22|0
1658390700000|2022-07-21 08:05:00|104.71|102.31|104.91|102.51|105.44|103.04|104.3|101.9|0
1658391000000|2022-07-21 08:10:00|104.99|102.59|104.86|102.46|105.52|103.12|104.58|102.18|0
1658391300000|2022-07-21 08:15:00|104.78|102.38|104.29|101.89|105.06|102.66|103.97|101.57|0
1658391600000|2022-07-21 08:20:00|104.21|101.81|102.84|100.44|104.62|102.22|102.68|100.28|0
1658391900000|2022-07-21 08:25:00|102.88|100.48|103.4|101|103.89|101.49|102.72|100.32|0
1658392200000|2022-07-21 08:30:00|103.48|101.08|104.61|102.21|104.69|102.29|103.12|100.72|0
1658392500000|2022-07-21 08:35:00|104.65|102.25|103.96|101.56|105.02|102.62|103.72|101.32|0
1658392800000|2022-07-21 08:40:00|104.04|101.64|102.4|100|104.37|101.97|101.96|99.56|0
1658393100000|2022-07-21 08:45:00|102.48|100.08|102.48|100.08|103.2|100.8|102.24|99.84|0
1658393400000|2022-07-21 08:50:00|102.56|100.16|102.64|100.24|103.12|100.72|102.4|100|0
1658393700000|2022-07-21 08:55:00|102.68|100.28|104.09|101.69|104.17|101.77|102.6|100.2|0
1658394000000|2022-07-21 09:00:00|104.13|101.73|103.44|101.04|104.13|101.73|103.04|100.64|0
1658394300000|2022-07-21 09:05:00|103.36|100.96|103.6|101.2|103.8|101.4|103.2|100.8|0
1658394600000|2022-07-21 09:10:00|103.64|101.24|104.33|101.93|104.33|101.93|103.64|101.24|0
1658394900000|2022-07-21 09:15:00|104.24|101.84|104.32|101.92|104.49|102.09|103.63|101.23|0
1658395200000|2022-07-21 09:20:00|104.36|101.96|104.57|102.17|104.89|102.49|104.28|101.88|0
1658395500000|2022-07-21 09:25:00|104.65|102.25|104.11|101.71|104.89|102.49|103.99|101.59|0
1658395800000|2022-07-21 09:30:00|104.03|101.63|104.07|101.67|104.24|101.84|103.67|101.27|0
1658396100000|2022-07-21 09:35:00|104.11|101.71|104.23|101.83|104.23|101.83|103.38|100.98|0
1658396400000|2022-07-21 09:40:00|104.19|101.79|104.56|102.16|104.92|102.52|103.91|101.51|0
1658396700000|2022-07-21 09:45:00|104.64|102.24|104.8|102.4|105.04|102.64|104.23|101.83|0
1658397000000|2022-07-21 09:50:00|104.96|102.56|105.49|103.09|105.65|103.25|104.47|102.07|0
1658397300000|2022-07-21 09:55:00|105.45|103.05|106.15|103.75|106.15|103.75|104.83|102.43|0
1658397600000|2022-07-21 10:00:00|106.23|103.83|106.56|104.16|106.89|104.49|105.78|103.38|0
1658397900000|2022-07-21 10:05:00|106.43|104.03|107.05|104.65|107.05|104.65|105.74|103.34|0
1658398200000|2022-07-21 10:10:00|107.13|104.73|106.92|104.52|107.22|104.82|106.56|104.16|0
1658398500000|2022-07-21 10:15:00|106.97|104.57|107.38|104.98|107.63|105.23|106.47|104.07|0
1658398800000|2022-07-21 10:20:00|107.46|105.06|107.21|104.81|107.96|105.56|107.21|104.81|0
1658399100000|2022-07-21 10:25:00|107.29|104.89|107.37|104.97|107.96|105.56|107.17|104.77|0
1658399400000|2022-07-21 10:30:00|107.46|105.06|107.66|105.26|107.7|105.3|107.12|104.72|0
1658399700000|2022-07-21 10:35:00|107.62|105.22|107.2|104.8|107.66|105.26|106.96|104.56|0
1658400000000|2022-07-21 10:40:00|107.29|104.89|105.8|103.4|107.29|104.89|105.6|103.2|0
1658400300000|2022-07-21 10:45:00|105.64|103.24|105.15|102.75|105.97|103.57|105.15|102.75|0
1658400600000|2022-07-21 10:50:00|105.19|102.79|104.94|102.54|105.47|103.07|104.86|102.46|0
1658400900000|2022-07-21 10:55:00|104.86|102.46|105.39|102.99|105.8|103.4|104.57|102.17|0
1658401200000|2022-07-21 11:00:00|105.47|103.07|105.38|102.98|105.71|103.31|105.14|102.74|0
1658401500000|2022-07-21 11:05:00|105.34|102.94|106.16|103.76|106.29|103.89|104.98|102.58|0
1658401800000|2022-07-21 11:10:00|106.12|103.72|105.95|103.55|106.12|103.72|105.38|102.98|0
1658402100000|2022-07-21 11:15:00|105.87|103.47|105.87|103.47|106.53|104.13|105.79|103.39|0
1658402400000|2022-07-21 11:20:00|105.91|103.51|104.72|102.32|106.11|103.71|104.72|102.32|0
1658402700000|2022-07-21 11:25:00|104.64|102.24|105.17|102.77|105.29|102.89|104.56|102.16|0
1658403000000|2022-07-21 11:30:00|105.05|102.65|105.53|103.13|105.78|103.38|104.88|102.48|0
1658403300000|2022-07-21 11:35:00|105.57|103.17|104.15|101.75|105.7|103.3|104.07|101.67|0
1658403600000|2022-07-21 11:40:00|104.19|101.79|103.66|101.26|104.8|102.4|103.5|101.1|0
1658403900000|2022-07-21 11:45:00|103.58|101.18|104.96|102.56|104.96|102.56|103.5|101.1|0
1658404200000|2022-07-21 11:50:00|105|102.6|105.53|103.13|105.53|103.13|104.63|102.23|0
1658404500000|2022-07-21 11:55:00|105.44|103.04|104.99|102.59|105.44|103.04|104.71|102.31|0
1658404800000|2022-07-21 12:00:00|104.95|102.55|105.85|103.45|106.1|103.7|104.87|102.47|0
1658405100000|2022-07-21 12:05:00|105.93|103.53|106.18|103.78|106.92|104.52|105.68|103.28|0
1658405400000|2022-07-21 12:10:00|106.26|103.86|105.44|103.04|106.5|104.1|105.44|103.04|0
1658405700000|2022-07-21 12:15:00|105.56|103.16|108.09|104.73|108.22|104.86|103.04|100.12|0
1658406000000|2022-07-21 12:20:00|108.05|104.69|108.72|105.36|110.22|106.86|108.05|104.69|0
1658406300000|2022-07-21 12:25:00|108.63|105.27|107.47|104.11|108.63|105.27|106.98|103.62|0
1658406600000|2022-07-21 12:30:00|107.51|104.15|109.55|106.19|109.59|106.23|106.89|103.53|0
1658406900000|2022-07-21 12:35:00|109.71|106.35|110.93|107.57|110.93|107.57|108.71|105.35|0
1658407200000|2022-07-21 12:40:00|110.89|107.53|113.09|109.73|113.35|109.99|110.47|107.11|0
1658407500000|2022-07-21 12:45:00|113.18|109.82|111.76|109.36|113.18|110.3|111.67|108.8|0
1658407800000|2022-07-21 12:50:00|111.54|109.14|109.9|107.5|112.18|109.78|109.81|107.41|0
1658408100000|2022-07-21 12:55:00|109.98|107.58|109.63|107.23|111.99|109.59|109.58|107.18|0
1658408400000|2022-07-21 13:00:00|109.8|107.4|108.29|105.89|109.88|107.48|108.12|105.72|0
1658408700000|2022-07-21 13:05:00|108.12|105.72|107.04|104.64|108.12|105.72|106.46|104.06|0
1658409000000|2022-07-21 13:10:00|106.95|104.55|106.29|103.89|107.7|105.3|106.21|103.81|0
1658409300000|2022-07-21 13:15:00|106.21|103.81|104.89|102.49|107.37|104.97|104.73|102.33|0
1658409600000|2022-07-21 13:20:00|104.98|102.58|104.32|101.92|105.63|103.23|103.92|101.52|0
1658409900000|2022-07-21 13:25:00|104.24|101.84|104.24|101.84|104.48|102.08|103.59|101.19|0
1658410200000|2022-07-21 13:30:00|104.89|102.49|102.51|100.11|105.67|103.27|102.51|100.11|0
1658410500000|2022-07-21 13:35:00|101.63|99.23|104.85|102.45|105.1|102.7|100.35|97.95|0
1658410800000|2022-07-21 13:40:00|104.61|102.21|103.39|100.99|106.08|103.68|103.15|100.75|0
1658411100000|2022-07-21 13:45:00|102.58|100.18|105.34|102.94|106.08|103.68|101.94|99.54|0
1658411400000|2022-07-21 13:50:00|105.01|102.61|108.73|106.33|108.73|106.33|104.03|101.63|0
1658411700000|2022-07-21 13:55:00|108.81|106.41|107.89|105.49|109.14|106.74|107.39|104.99|0
1658412000000|2022-07-21 14:00:00|107.31|104.91|103.58|101.18|110.85|108.45|103.58|101.18|0
1658412300000|2022-07-21 14:05:00|103.74|101.34|103.9|101.5|105.69|103.29|102.85|100.45|0
1658412600000|2022-07-21 14:10:00|104.06|101.66|100.42|98.02|104.63|102.23|99.75|97.35|0
1658412900000|2022-07-21 14:15:00|100.3|97.9|105.42|103.02|106.15|103.75|99.82|97.42|0
1658413200000|2022-07-21 14:20:00|105.66|103.26|101.91|99.51|106.15|103.75|101.64|99.24|0
1658413500000|2022-07-21 14:25:00|102.03|99.63|100.06|97.66|102.11|99.71|98.81|96.41|0
1658413800000|2022-07-21 14:30:00|100.17|97.77|99.74|97.34|101.24|98.84|99.43|97.03|0
1658414100000|2022-07-21 14:35:00|99.98|97.58|101.5|99.1|101.5|99.1|98.35|95.95|0
1658414400000|2022-07-21 14:40:00|101.54|99.14|102.54|100.14|102.7|100.3|100.63|98.23|0
1658414700000|2022-07-21 14:45:00|102.62|100.22|101.58|99.18|102.78|100.38|101.3|98.9|0
1658415000000|2022-07-21 14:50:00|101.9|99.5|102.6|100.2|102.6|100.2|101.15|98.75|0
1658415300000|2022-07-21 14:55:00|102.76|100.36|104.87|102.47|105.11|102.71|102.27|99.87|0
1658415600000|2022-07-21 15:00:00|104.78|102.38|106.51|104.11|106.51|104.11|103.97|101.57|0
1658415900000|2022-07-21 15:05:00|106.59|104.19|105.35|102.95|106.59|104.19|104.78|102.38|0
1658416200000|2022-07-21 15:10:00|105.52|103.12|105.1|102.7|106.51|104.11|104.28|101.88|0
1658416500000|2022-07-21 15:15:00|105.26|102.86|105.5|103.1|106|103.6|104.28|101.88|0
1658416800000|2022-07-21 15:20:00|105.34|102.94|104.2|101.8|106|103.6|103.58|101.18|0
1658417100000|2022-07-21 15:25:00|104.28|101.88|106.49|104.09|106.49|104.09|104.03|101.63|0
1658417400000|2022-07-21 15:30:00|107.07|104.67|109.91|107.51|109.91|107.51|105.5|103.1|0
1658417700000|2022-07-21 15:35:00|109.74|107.34|108.56|106.16|110.33|107.93|108.56|106.16|0
1658418000000|2022-07-21 15:40:00|108.65|106.25|108.81|106.41|109.57|107.17|108.52|106.12|0
1658418300000|2022-07-21 15:45:00|108.85|106.45|107.64|105.24|109.48|107.08|107.56|105.16|0
1658418600000|2022-07-21 15:50:00|107.68|105.28|108.3|105.9|108.89|106.49|107.39|104.99|0
1658418900000|2022-07-21 15:55:00|108.47|106.07|108.72|106.32|109.48|107.08|108.3|105.9|0
1658419200000|2022-07-21 16:00:00|108.47|106.07|111.21|108.81|111.42|109.02|108.39|105.99|0
1658419500000|2022-07-21 16:05:00|111.25|108.85|113.47|111.07|113.65|111.25|110.83|108.43|0
1658419800000|2022-07-21 16:10:00|113.56|111.16|112.1|109.7|113.73|111.33|110.91|108.51|0
1658420100000|2022-07-21 16:15:00|113.76|111.36|110.44|108.04|113.76|111.36|109.25|106.85|0
1658420400000|2022-07-21 16:20:00|110.61|108.21|111.29|108.89|111.29|108.89|109.85|107.45|0
1658420700000|2022-07-21 16:25:00|111.21|108.81|112.93|110.53|113.1|110.7|110.87|108.47|0
1658421000000|2022-07-21 16:30:00|112.75|110.35|115.67|113.27|115.85|113.45|111.7|109.3|0
1658421300000|2022-07-21 16:35:00|115.76|113.36|116.2|113.8|116.46|114.06|115.15|112.75|0
1658421600000|2022-07-21 16:40:00|116.11|113.71|115.06|112.66|116.37|113.97|115.06|112.66|0
1658421900000|2022-07-21 16:45:00|115.15|112.75|114.54|112.14|115.32|112.92|114.19|111.79|0
1658422200000|2022-07-21 16:50:00|114.62|112.22|115.14|112.74|115.58|113.18|114.62|112.22|0
1658422500000|2022-07-21 16:55:00|115.23|112.83|115.58|113.18|115.93|113.53|114.88|112.48|0
1658422800000|2022-07-21 17:00:00|115.66|113.26|115.49|113.09|116.01|113.61|114.62|112.22|0
1658423100000|2022-07-21 17:05:00|115.57|113.17|115.57|113.17|116.53|114.13|114.88|112.48|0
1658423400000|2022-07-21 17:10:00|115.31|112.91|113.75|111.35|115.75|113.35|113.66|111.26|0
1658423700000|2022-07-21 17:15:00|113.7|111.3|114.31|111.91|114.92|112.52|113.49|111.09|0
1658424000000|2022-07-21 17:20:00|114.14|111.74|112.42|110.02|115.01|112.61|112.42|110.02|0
1658424300000|2022-07-21 17:25:00|112.59|110.19|112.5|110.1|112.84|110.44|111.48|109.08|0
1658424600000|2022-07-21 17:30:00|112.59|110.19|110.28|107.88|112.76|110.36|109.61|107.21|0
1658424900000|2022-07-21 17:35:00|110.03|107.63|112.15|109.75|112.41|110.01|109.53|107.13|0
1658425200000|2022-07-21 17:40:00|112.32|109.92|113.01|110.61|113.44|111.04|112.07|109.67|0
1658425500000|2022-07-21 17:45:00|113.27|110.87|112.02|109.62|113.27|110.87|111.64|109.24|0
1658425800000|2022-07-21 17:50:00|111.89|109.49|110.11|107.71|111.98|109.58|110.02|107.62|0
1658426100000|2022-07-21 17:55:00|109.94|107.54|112.06|109.66|112.23|109.83|109.77|107.37|0
1658426400000|2022-07-21 18:00:00|112.14|109.74|112.31|109.91|112.74|110.34|111.46|109.06|0
1658426700000|2022-07-21 18:05:00|112.4|110|113.51|111.11|114.12|111.72|111.97|109.57|0
1658427000000|2022-07-21 18:10:00|113.43|111.03|114.64|112.24|114.64|112.24|113.17|110.77|0
1658427300000|2022-07-21 18:15:00|114.72|112.32|114.63|112.23|115.16|112.76|113.9|111.5|0
1658427600000|2022-07-21 18:20:00|114.55|112.15|114.81|112.41|115.33|112.93|114.37|111.97|0
1658427900000|2022-07-21 18:25:00|114.72|112.32|114.72|112.32|115.07|112.67|113.77|111.37|0
1658428200000|2022-07-21 18:30:00|114.46|112.06|113.16|110.76|114.46|112.06|113.16|110.76|0
1658428500000|2022-07-21 18:35:00|113.07|110.67|114.19|111.79|114.19|111.79|112.21|109.81|0
1658428800000|2022-07-21 18:40:00|114.28|111.88|112.3|109.9|114.36|111.96|112.21|109.81|0
1658429100000|2022-07-21 18:45:00|112.38|109.98|112.98|110.58|112.98|110.58|111.7|109.3|0
1658429400000|2022-07-21 18:50:00|113.07|110.67|113.24|110.84|113.58|111.18|112.38|109.98|0
1658429700000|2022-07-21 18:55:00|113.32|110.92|113.75|111.35|114.62|112.22|113.06|110.66|0
1658430000000|2022-07-21 19:00:00|113.58|111.18|115.48|113.08|115.48|113.08|113.58|111.18|0
1658430300000|2022-07-21 19:05:00|115.31|112.91|117.15|114.75|117.23|114.83|115.05|112.65|0
1658430600000|2022-07-21 19:10:00|117.23|114.83|115.43|113.03|117.23|114.83|114.96|112.56|0
1658430900000|2022-07-21 19:15:00|115.3|112.9|115.39|112.99|115.7|113.3|114.17|111.77|0
1658431200000|2022-07-21 19:20:00|115.22|112.82|114.95|112.55|115.39|112.99|114.43|112.03|0
1658431500000|2022-07-21 19:25:00|115.04|112.64|115.82|113.42|116.35|113.95|114.95|112.55|0
1658431800000|2022-07-21 19:30:00|115.73|113.33|116.34|113.94|116.7|114.3|115.12|112.72|0
1658432100000|2022-07-21 19:35:00|116.43|114.03|115.47|113.07|117.22|114.82|115.38|112.98|0
1658432400000|2022-07-21 19:40:00|115.38|112.98|116.69|114.29|116.78|114.38|115.38|112.98|0
1658432700000|2022-07-21 19:45:00|116.6|114.2|116.6|114.2|117.04|114.64|116.12|113.72|0
1658433000000|2022-07-21 19:50:00|117.75|115.35|118.45|116.05|118.63|116.23|117.66|115.26|0
1658433300000|2022-07-21 19:55:00|118.41|116.01|119.6|117.2|120.79|118.39|118.1|115.7|0
1658433600000|2022-07-21 20:00:00|119.69|117.29|119.41|117.01|120.58|118.18|119.33|116.93|0
1658433900000|2022-07-21 20:05:00|119.33|116.93|118.61|116.21|119.33|116.93|118.52|116.12|0
1658434200000|2022-07-21 20:10:00|118.52|116.12|115.44|113.04|118.52|116.12|115.44|113.04|0
1658434500000|2022-07-21 20:15:00|115.72|112.92|114.85|112.05|116.25|113.45|114.68|111.88|0
1658434800000|2022-07-21 20:20:00|115.02|112.22|115.28|112.48|115.72|112.92|114.33|111.53|0
1658435100000|2022-07-21 20:25:00|115.37|112.57|115.37|112.57|115.54|112.74|115.28|112.48|0
1658435400000|2022-07-21 20:30:00|115.45|112.65|115.71|112.91|115.89|113.09|115.37|112.57|0
1658435700000|2022-07-21 20:35:00|115.8|113|115.8|113|116.41|113.61|115.8|113|0
1658436000000|2022-07-21 20:40:00|115.89|113.09|115.36|112.56|116.06|113.26|115.27|112.47|0
1658436300000|2022-07-21 20:45:00|115.27|112.47|115.53|112.73|115.53|112.73|115.1|112.3|0
1658436600000|2022-07-21 20:50:00|115.27|112.47|115.18|112.38|115.53|112.73|115.09|112.29|0
1658436900000|2022-07-21 20:55:00|115.09|112.29|116.09|113.29|116.09|113.29|115.09|112.29|0
1658437200000|2022-07-21 21:00:00|116.02|113.22|115.85|113.05|116.08|113.28|115.78|112.98|0
1658437500000|2022-07-21 21:05:00|115.92|113.12|115.9|113.1|115.95|113.15|115.74|112.94|0
1658437800000|2022-07-21 21:10:00|115.81|113.01|116.07|113.27|116.15|113.35|115.81|113.01|0
1658438100000|2022-07-21 21:15:00|116.08|113.28|116.14|113.34|116.22|113.42|116.06|113.26|0
1658438400000|2022-07-21 21:20:00|116.16|113.36|115.82|113.02|116.16|113.36|115.72|112.92|0
1658438700000|2022-07-21 21:25:00|115.88|113.08|115.7|112.9|115.88|113.08|115.58|112.78|0
1658439000000|2022-07-21 21:30:00|115.73|112.93|115.78|112.98|115.78|112.98|115.55|112.75|0
1658439300000|2022-07-21 21:35:00|115.72|112.92|115.7|112.9|115.92|113.12|115.69|112.89|0
1658439600000|2022-07-21 21:40:00|115.68|112.88|115.68|112.88|115.7|112.9|115.62|112.82|0
1658439900000|2022-07-21 21:45:00|115.67|112.87|115.47|112.67|115.67|112.87|115.47|112.67|0
1658440200000|2022-07-21 21:50:00|115.53|112.73|115.54|112.74|115.71|112.91|115.3|112.5|0
1658440500000|2022-07-21 21:55:00|115.55|112.75|115.37|112.57|115.55|112.75|115.35|112.55|0
1658440800000|2022-07-21 22:00:00|115.11|112.31|114.06|111.26|115.41|112.61|113.93|111.13|0
1658441100000|2022-07-21 22:05:00|113.89|111.09|113.59|110.79|113.89|111.09|113.07|110.27|0
1658441400000|2022-07-21 22:10:00|113.67|110.87|113.58|110.78|113.76|110.96|113.07|110.27|0
1658441700000|2022-07-21 22:15:00|113.54|110.74|114.45|111.65|114.45|111.65|113.24|110.44|0
1658442000000|2022-07-21 22:20:00|114.36|111.56|114.36|111.56|115.27|112.47|114.36|111.56|0
1658442300000|2022-07-21 22:25:00|114.44|111.64|114.88|112.08|115.18|112.38|114.27|111.47|0
1658442600000|2022-07-21 22:30:00|114.96|112.16|115.05|112.25|115.49|112.69|114.62|111.82|0
1658442900000|2022-07-21 22:35:00|114.87|112.07|114.26|111.46|114.87|112.07|114.18|111.38|0
1658443200000|2022-07-21 22:40:00|114.18|111.38|114.35|111.55|114.52|111.72|114.18|111.38|0
1658443500000|2022-07-21 22:45:00|114.3|111.5|114.52|111.72|114.69|111.89|114|111.2|0
1658443800000|2022-07-21 22:50:00|114.61|111.81|114.26|111.46|114.61|111.81|114|111.2|0
1658444100000|2022-07-21 22:55:00|114.34|111.54|114.21|111.41|114.52|111.72|114.17|111.37|0
1658444400000|2022-07-21 23:00:00|114.3|111.5|114.21|111.41|114.34|111.54|113.99|111.19|0
1658444700000|2022-07-21 23:05:00|114.25|111.45|114.08|111.28|114.34|111.54|113.91|111.11|0
1658445000000|2022-07-21 23:10:00|113.99|111.19|113.99|111.19|114.25|111.45|113.99|111.19|0
1658445300000|2022-07-21 23:15:00|114.08|111.28|113.81|111.01|114.25|111.45|113.56|110.76|0
1658445600000|2022-07-21 23:20:00|113.77|110.97|113.85|111.05|113.9|111.1|113.55|110.75|0
1658445900000|2022-07-21 23:25:00|113.81|111.01|114.42|111.62|114.5|111.7|113.72|110.92|0
1658446200000|2022-07-21 23:30:00|114.33|111.53|114.5|111.7|114.76|111.96|113.98|111.18|0
1658446500000|2022-07-21 23:35:00|114.41|111.61|113.98|111.18|114.41|111.61|113.81|111.01|0
1658446800000|2022-07-21 23:40:00|114.06|111.26|114.32|111.52|114.41|111.61|114.02|111.22|0
1658447100000|2022-07-21 23:45:00|114.24|111.44|114.23|111.43|114.49|111.69|113.89|111.09|0
1658447400000|2022-07-21 23:50:00|114.19|111.39|113.45|110.65|114.23|111.43|113.37|110.57|0
1658447700000|2022-07-21 23:55:00|113.54|110.74|113.45|110.65|113.71|110.91|113.28|110.48|0
1658448000000|2022-07-22 00:00:00|113.28|110.48|113.1|110.3|113.28|110.48|112.25|109.45|0
1658448300000|2022-07-22 00:05:00|113.19|110.39|112.59|109.79|113.19|110.39|112.59|109.79|0
1658448600000|2022-07-22 00:10:00|112.54|109.74|112.76|109.96|112.84|110.04|112.24|109.44|0
1658448900000|2022-07-22 00:15:00|112.71|109.91|113.44|110.64|113.7|110.9|112.67|109.87|0
1658449200000|2022-07-22 00:20:00|113.53|110.73|113.7|110.9|113.96|111.16|113.44|110.64|0
1658449500000|2022-07-22 00:25:00|113.78|110.98|113.35|110.55|114.04|111.24|113.35|110.55|0
1658449800000|2022-07-22 00:30:00|113.39|110.59|113.61|110.81|114.04|111.24|113.35|110.55|0
1658450100000|2022-07-22 00:35:00|113.56|110.76|114.12|111.32|114.21|111.41|113.09|110.29|0
1658450400000|2022-07-22 00:40:00|114.21|111.41|113.52|110.72|114.21|111.41|113.43|110.63|0
1658450700000|2022-07-22 00:45:00|113.43|110.63|113.82|111.02|113.95|111.15|113.43|110.63|0
1658451000000|2022-07-22 00:50:00|113.77|110.97|114.12|111.32|114.21|111.41|113.77|110.97|0
1658451300000|2022-07-22 00:55:00|114.2|111.4|114.46|111.66|114.55|111.75|114.03|111.23|0
1658451600000|2022-07-22 01:00:00|114.42|111.62|113.38|110.58|114.46|111.66|113.16|110.36|0
1658451900000|2022-07-22 01:05:00|113.34|110.54|113.33|110.53|113.68|110.88|113.25|110.45|0
1658452200000|2022-07-22 01:10:00|113.25|110.45|113.24|110.44|113.33|110.53|112.9|110.1|0
1658452500000|2022-07-22 01:15:00|113.2|110.4|112.9|110.1|113.33|110.53|112.47|109.67|0
1658452800000|2022-07-22 01:20:00|112.98|110.18|113.11|110.31|113.41|110.61|112.81|110.01|0
1658453100000|2022-07-22 01:25:00|113.07|110.27|113.58|110.78|113.93|111.13|113.07|110.27|0
1658453400000|2022-07-22 01:30:00|113.67|110.87|114.36|111.56|114.36|111.56|113.67|110.87|0
1658453700000|2022-07-22 01:35:00|114.45|111.65|114.88|112.08|115.23|112.43|114.1|111.3|0
1658454000000|2022-07-22 01:40:00|114.97|112.17|115.4|112.6|115.84|113.04|114.92|112.12|0
1658454300000|2022-07-22 01:45:00|115.31|112.51|114.48|111.68|115.31|112.51|114.44|111.64|0
1658454600000|2022-07-22 01:50:00|114.44|111.64|114.52|111.72|114.78|111.98|114.09|111.29|0
1658454900000|2022-07-22 01:55:00|114.48|111.68|114.82|112.02|114.91|112.11|114.35|111.55|0
1658455200000|2022-07-22 02:00:00|114.78|111.98|115|112.2|115.13|112.33|114.52|111.72|0
1658455500000|2022-07-22 02:05:00|115.04|112.24|114.34|111.54|115.08|112.28|114.34|111.54|0
1658455800000|2022-07-22 02:10:00|114.43|111.63|113.91|111.11|114.43|111.63|113.91|111.11|0
1658456100000|2022-07-22 02:15:00|113.74|110.94|113.99|111.19|114.08|111.28|113.56|110.76|0
1658456400000|2022-07-22 02:20:00|113.95|111.15|113.64|110.84|114.17|111.37|113.64|110.84|0
1658456700000|2022-07-22 02:25:00|113.56|110.76|113.38|110.58|113.86|111.06|113.21|110.41|0
1658457000000|2022-07-22 02:30:00|113.3|110.5|113.29|110.49|113.64|110.84|113.21|110.41|0
1658457300000|2022-07-22 02:35:00|113.25|110.45|112.78|109.98|113.29|110.49|112.69|109.89|0
1658457600000|2022-07-22 02:40:00|112.86|110.06|113.46|110.66|113.46|110.66|112.86|110.06|0
1658457900000|2022-07-22 02:45:00|113.5|110.7|113.2|110.4|113.55|110.75|113.12|110.32|0
1658458200000|2022-07-22 02:50:00|113.16|110.36|113.41|110.61|113.63|110.83|113.03|110.23|0
1658458500000|2022-07-22 02:55:00|113.46|110.66|113.11|110.31|113.46|110.66|113.11|110.31|0
1658458800000|2022-07-22 03:00:00|113.15|110.35|113.45|110.65|113.8|111|113.15|110.35|0
1658459100000|2022-07-22 03:05:00|113.54|110.74|113.45|110.65|113.62|110.82|113.11|110.31|0
1658459400000|2022-07-22 03:10:00|113.37|110.57|113.62|110.82|113.8|111|113.37|110.57|0
1658459700000|2022-07-22 03:15:00|113.66|110.86|113.27|110.47|113.97|111.17|113.27|110.47|0
1658460000000|2022-07-22 03:20:00|113.19|110.39|113.01|110.21|113.31|110.51|112.76|109.96|0
1658460300000|2022-07-22 03:25:00|112.97|110.17|113.61|110.81|113.62|110.82|112.93|110.13|0
1658460600000|2022-07-22 03:30:00|113.66|110.86|113.87|111.07|114|111.2|113.57|110.77|0
1658460900000|2022-07-22 03:35:00|113.91|111.11|113.7|110.9|113.96|111.16|113.53|110.73|0
1658461200000|2022-07-22 03:40:00|113.78|110.98|113.95|111.15|113.95|111.15|113.61|110.81|0
1658461500000|2022-07-22 03:45:00|113.91|111.11|113.95|111.15|114.21|111.41|113.87|111.07|0
1658461800000|2022-07-22 03:50:00|113.99|111.19|113.65|110.85|114.04|111.24|113.6|110.8|0
1658462100000|2022-07-22 03:55:00|113.69|110.89|114.12|111.32|114.12|111.32|113.69|110.89|0
1658462400000|2022-07-22 04:00:00|114.21|111.41|114.38|111.58|114.38|111.58|114.12|111.32|0
1658462700000|2022-07-22 04:05:00|114.29|111.49|114.46|111.66|114.46|111.66|114.2|111.4|0
1658463000000|2022-07-22 04:10:00|114.55|111.75|114.2|111.4|114.55|111.75|114.2|111.4|0
1658463300000|2022-07-22 04:15:00|114.15|111.35|114.2|111.4|114.2|111.4|113.94|111.14|0
1658463600000|2022-07-22 04:20:00|114.15|111.35|114.37|111.57|114.46|111.66|114.15|111.35|0
1658463900000|2022-07-22 04:25:00|114.28|111.48|114.02|111.22|114.28|111.48|113.93|111.13|0
1658464200000|2022-07-22 04:30:00|114.11|111.31|113.59|110.79|114.11|111.31|113.59|110.79|0
1658464500000|2022-07-22 04:35:00|113.63|110.83|113.76|110.96|114.02|111.22|113.59|110.79|0
1658464800000|2022-07-22 04:40:00|113.67|110.87|113.67|110.87|113.84|111.04|113.58|110.78|0
1658465100000|2022-07-22 04:45:00|113.58|110.78|113.75|110.95|113.84|111.04|113.58|110.78|0
1658465400000|2022-07-22 04:50:00|113.67|110.87|113.58|110.78|113.67|110.87|113.49|110.69|0
1658465700000|2022-07-22 04:55:00|113.53|110.73|113.23|110.43|113.75|110.95|113.18|110.38|0
1658466000000|2022-07-22 05:00:00|113.14|110.34|113.92|111.12|113.92|111.12|112.88|110.08|0
1658466300000|2022-07-22 05:05:00|113.83|111.03|113.4|110.6|114.26|111.46|113.14|110.34|0
1658466600000|2022-07-22 05:10:00|113.31|110.51|112.71|109.91|113.52|110.72|111.94|109.14|0
1658466900000|2022-07-22 05:15:00|112.62|109.82|112.96|110.16|113.13|110.33|112.28|109.48|0
1658467200000|2022-07-22 05:20:00|113.05|110.25|112.96|110.16|113.13|110.33|112.79|109.99|0
1658467500000|2022-07-22 05:25:00|113|110.2|113.65|110.85|113.65|110.85|113|110.2|0
1658467800000|2022-07-22 05:30:00|113.56|110.76|112.57|109.77|113.65|110.85|112.14|109.34|0
1658468100000|2022-07-22 05:35:00|112.61|109.81|112.44|109.64|112.7|109.9|112.18|109.38|0
1658468400000|2022-07-22 05:40:00|112.35|109.55|112.18|109.38|112.61|109.81|112.18|109.38|0
1658468700000|2022-07-22 05:45:00|112.26|109.46|112.35|109.55|112.52|109.72|112.18|109.38|0
1658469000000|2022-07-22 05:50:00|112.43|109.63|112.35|109.55|112.52|109.72|112.18|109.38|0
1658469300000|2022-07-22 05:55:00|112.26|109.46|112.26|109.46|112.6|109.8|112.17|109.37|0
1658469600000|2022-07-22 06:00:00|112.38|109.58|112.43|109.63|113.29|110.49|112.34|109.54|0
1658469900000|2022-07-22 06:05:00|112.51|109.71|112.68|109.88|113.2|110.4|112.42|109.62|0
1658470200000|2022-07-22 06:10:00|112.6|109.8|113.15|110.35|113.37|110.57|112.42|109.62|0
1658470500000|2022-07-22 06:15:00|113.11|110.31|112.98|110.18|113.63|110.83|112.85|110.05|0
1658470800000|2022-07-22 06:20:00|113.02|110.22|113.45|110.65|113.45|110.65|112.89|110.09|0
1658471100000|2022-07-22 06:25:00|113.4|110.6|113.71|110.91|113.88|111.08|112.76|109.96|0
1658471400000|2022-07-22 06:30:00|113.79|110.99|113.79|110.99|114.31|111.51|113.53|110.73|0
1658471700000|2022-07-22 06:35:00|113.7|110.9|113.79|110.99|114.05|111.25|113.66|110.86|0
1658472000000|2022-07-22 06:40:00|113.87|111.07|114.39|111.59|114.65|111.85|113.7|110.9|0
1658472300000|2022-07-22 06:45:00|114.31|111.51|115.26|112.46|115.52|112.72|114.31|111.51|0
1658472600000|2022-07-22 06:50:00|115.21|112.41|114.65|111.85|115.21|112.41|114.3|111.5|0
1658472900000|2022-07-22 06:55:00|114.69|111.89|114.86|112.06|114.91|112.11|114.39|111.59|0
1658473200000|2022-07-22 07:00:00|115.17|112.37|115.62|112.82|115.78|112.98|113.55|110.75|0
1658473500000|2022-07-22 07:05:00|115.71|112.91|115.85|113.45|115.85|113.45|114.2|111.8|0
1658473800000|2022-07-22 07:10:00|115.72|113.32|116.73|114.33|116.73|114.33|115.42|113.02|0
1658474100000|2022-07-22 07:15:00|117.56|115.16|114.98|112.58|117.56|115.16|114.98|112.58|0
1658474400000|2022-07-22 07:20:00|115.15|112.75|116.2|113.8|116.55|114.15|115.15|112.75|0
1658474700000|2022-07-22 07:25:00|116.28|113.88|114.97|112.57|116.72|114.32|114.97|112.57|0
1658475000000|2022-07-22 07:30:00|115.15|112.75|114.19|111.79|115.49|113.09|113.54|111.14|0
1658475300000|2022-07-22 07:35:00|114.1|111.7|112.8|110.4|114.79|112.39|112.46|110.06|0
1658475600000|2022-07-22 07:40:00|112.72|110.32|112.63|110.23|113.23|110.83|112.2|109.8|0
1658475900000|2022-07-22 07:45:00|112.72|110.32|113.14|110.74|113.23|110.83|112.67|110.27|0
1658476200000|2022-07-22 07:50:00|113.18|110.78|113.4|111|113.44|111.04|112.41|110.01|0
1658476500000|2022-07-22 07:55:00|113.35|110.95|113.92|111.52|114.61|112.21|113.35|110.95|0
1658476800000|2022-07-22 08:00:00|114.26|111.86|113.22|110.82|114.35|111.95|112.71|110.31|0
1658477100000|2022-07-22 08:05:00|113.31|110.91|112.7|110.3|113.4|111|112.45|110.05|0
1658477400000|2022-07-22 08:10:00|112.66|110.26|114.47|112.07|114.47|112.07|112.62|110.22|0
1658477700000|2022-07-22 08:15:00|114.34|111.94|113.91|111.51|115.12|112.72|113.91|111.51|0
1658478000000|2022-07-22 08:20:00|113.95|111.55|113.77|111.37|114.08|111.68|113.21|110.81|0
1658478300000|2022-07-22 08:25:00|113.82|111.42|114.86|112.46|114.86|112.46|113.82|111.42|0
1658478600000|2022-07-22 08:30:00|114.94|112.54|114.42|112.02|115.2|112.8|113.9|111.5|0
1658478900000|2022-07-22 08:35:00|114.51|112.11|115.11|112.71|115.46|113.06|114.51|112.11|0
1658479200000|2022-07-22 08:40:00|115.2|112.8|115.29|112.89|116.34|113.94|115.11|112.71|0
1658479500000|2022-07-22 08:45:00|115.24|112.84|114.93|112.53|115.81|113.41|114.8|112.4|0
1658479800000|2022-07-22 08:50:00|114.89|112.49|115.11|112.71|115.46|113.06|114.89|112.49|0
1658480100000|2022-07-22 08:55:00|115.19|112.79|115.06|112.66|115.32|112.92|114.71|112.31|0
1658480400000|2022-07-22 09:00:00|115.02|112.62|115.45|113.05|115.89|113.49|114.8|112.4|0
1658480700000|2022-07-22 09:05:00|115.41|113.01|115.75|113.35|116.59|114.19|115.41|113.01|0
1658481000000|2022-07-22 09:10:00|115.8|113.4|116.06|113.66|116.76|114.36|115.8|113.4|0
1658481300000|2022-07-22 09:15:00|116.01|113.61|116.93|114.53|117.2|114.8|116.01|113.61|0
1658481600000|2022-07-22 09:20:00|116.98|114.58|116.49|114.09|117.11|114.71|116.23|113.83|0
1658481900000|2022-07-22 09:25:00|116.45|114.05|115.48|113.08|116.49|114.09|115.44|113.04|0
1658482200000|2022-07-22 09:30:00|115.53|113.13|115|112.6|115.7|113.3|115|112.6|0
1658482500000|2022-07-22 09:35:00|115.09|112.69|114.87|112.47|115.44|113.04|114.74|112.34|0
1658482800000|2022-07-22 09:40:00|114.82|112.42|115.21|112.81|115.43|113.03|114.82|112.42|0
1658483100000|2022-07-22 09:45:00|115.17|112.77|115.87|113.47|115.87|113.47|115|112.6|0
1658483400000|2022-07-22 09:50:00|115.91|113.51|115.87|113.47|116.31|113.91|115.73|113.33|0
1658483700000|2022-07-22 09:55:00|115.82|113.42|114.9|112.5|115.95|113.55|114.9|112.5|0
1658484000000|2022-07-22 10:00:00|114.99|112.59|116.47|114.07|116.56|114.16|114.9|112.5|0
1658484300000|2022-07-22 10:05:00|116.56|114.16|115.95|113.55|116.83|114.43|115.42|113.02|0
1658484600000|2022-07-22 10:10:00|115.9|113.5|115.37|112.97|115.99|113.59|114.98|112.58|0
1658484900000|2022-07-22 10:15:00|115.46|113.06|115.55|113.15|115.55|113.15|114.81|112.41|0
1658485200000|2022-07-22 10:20:00|115.59|113.19|115.19|112.79|115.68|113.28|114.98|112.58|0
1658485500000|2022-07-22 10:25:00|115.07|112.67|115.54|113.14|115.59|113.19|114.98|112.58|0
1658485800000|2022-07-22 10:30:00|115.59|113.19|116.41|114.01|116.46|114.06|115.32|112.92|0
1658486100000|2022-07-22 10:35:00|116.46|114.06|116.55|114.15|116.9|114.5|116.37|113.97|0
1658486400000|2022-07-22 10:40:00|116.59|114.19|117.25|114.85|117.34|114.94|116.28|113.88|0
1658486700000|2022-07-22 10:45:00|117.16|114.76|117.16|114.76|117.6|115.2|117.16|114.76|0
1658487000000|2022-07-22 10:50:00|117.25|114.85|116.72|114.32|117.6|115.2|116.54|114.14|0
1658487300000|2022-07-22 10:55:00|116.63|114.23|116.19|113.79|117.07|114.67|116.01|113.61|0
1658487600000|2022-07-22 11:00:00|116.1|113.7|115.75|113.35|116.36|113.96|115.13|112.73|0
1658487900000|2022-07-22 11:05:00|115.7|113.3|115.48|113.08|115.83|113.43|114.96|112.56|0
1658488200000|2022-07-22 11:10:00|115.57|113.17|114.54|112.14|115.66|113.26|114.36|111.96|0
1658488500000|2022-07-22 11:15:00|114.49|112.09|114.36|111.96|114.89|112.49|114.1|111.7|0
1658488800000|2022-07-22 11:20:00|114.45|112.05|114.53|112.13|114.71|112.31|114.27|111.87|0
1658489100000|2022-07-22 11:25:00|114.62|112.22|115.32|112.92|115.32|112.92|114.53|112.13|0
1658489400000|2022-07-22 11:30:00|115.4|113|114.83|112.43|115.49|113.09|114.44|112.04|0
1658489700000|2022-07-22 11:35:00|114.79|112.39|115.31|112.91|115.4|113|114.44|112.04|0
1658490000000|2022-07-22 11:40:00|115.22|112.82|115.84|113.44|116.28|113.88|115.22|112.82|0
1658490300000|2022-07-22 11:45:00|115.92|113.52|116.1|113.7|116.63|114.23|115.57|113.17|0
1658490600000|2022-07-22 11:50:00|116.01|113.61|116.62|114.22|116.62|114.22|115.92|113.52|0
1658490900000|2022-07-22 11:55:00|116.71|114.31|117.06|114.66|117.24|114.84|116.36|113.96|0
1658491200000|2022-07-22 12:00:00|116.97|114.57|116|113.6|116.97|114.57|115.78|113.38|0
1658491500000|2022-07-22 12:05:00|115.91|113.51|115.13|112.73|116.85|114.45|114.87|112.47|0
1658491800000|2022-07-22 12:10:00|115.04|112.64|115.65|113.25|115.65|113.25|114.87|112.47|0
1658492100000|2022-07-22 12:15:00|115.57|113.17|116.36|113.96|116.45|114.05|115.52|113.12|0
1658492400000|2022-07-22 12:20:00|116.27|113.87|116.44|114.04|116.62|114.22|115.92|113.52|0
1658492700000|2022-07-22 12:25:00|116.53|114.13|115.56|113.16|116.53|114.13|115.47|113.07|0
1658493000000|2022-07-22 12:30:00|115.47|113.07|115.73|113.33|116.26|113.86|115.38|112.98|0
1658493300000|2022-07-22 12:35:00|115.65|113.25|116.32|113.92|116.81|114.41|115.12|112.72|0
1658493600000|2022-07-22 12:40:00|116.24|113.84|116.5|114.1|116.68|114.28|115.75|113.35|0
1658493900000|2022-07-22 12:45:00|116.41|114.01|117.03|114.63|117.29|114.89|116.41|114.01|0
1658494200000|2022-07-22 12:50:00|116.94|114.54|116.85|114.45|117.11|114.71|116.5|114.1|0
1658494500000|2022-07-22 12:55:00|116.76|114.36|116.49|114.09|116.76|114.36|116.23|113.83|0
1658494800000|2022-07-22 13:00:00|116.58|114.18|116.93|114.53|117.29|114.89|116.32|113.92|0
1658495100000|2022-07-22 13:05:00|116.84|114.44|117.11|114.71|117.73|115.33|116.75|114.35|0
1658495400000|2022-07-22 13:10:00|117.19|114.79|118.17|115.77|118.35|115.95|117.1|114.7|0
1658495700000|2022-07-22 13:15:00|118.08|115.68|117.81|115.41|118.17|115.77|117.63|115.23|0
1658496000000|2022-07-22 13:20:00|117.9|115.5|118.83|116.43|119.06|116.66|117.81|115.41|0
1658496300000|2022-07-22 13:25:00|118.79|116.39|118.96|116.56|119.06|116.66|118.34|115.94|0
1658496600000|2022-07-22 13:30:00|118.61|116.21|117.02|114.62|121.82|119.42|116.93|114.53|0
1658496900000|2022-07-22 13:35:00|116.93|114.53|120.8|118.4|120.8|118.4|115.87|113.47|0
1658497200000|2022-07-22 13:40:00|120.99|118.59|120.77|118.37|122.31|119.91|120.32|117.92|0
1658497500000|2022-07-22 13:45:00|121.58|119.18|121.12|118.72|121.94|119.54|118.17|115.77|0
1658497800000|2022-07-22 13:50:00|120.85|118.45|118.88|116.48|123.49|121.09|118.16|115.76|0
1658498100000|2022-07-22 13:55:00|118.52|116.12|115.77|113.37|118.52|116.12|115.77|113.37|0
1658498400000|2022-07-22 14:00:00|115.86|113.46|116.46|114.06|117.35|114.95|113.94|111.54|0
1658498700000|2022-07-22 14:05:00|116.38|113.98|114.54|112.14|116.64|114.24|113.93|111.53|0
1658499000000|2022-07-22 14:10:00|114.36|111.96|118.32|115.92|118.49|116.09|114.36|111.96|0
1658499300000|2022-07-22 14:15:00|118.23|115.83|119.38|116.98|119.83|117.43|118.23|115.83|0
1658499600000|2022-07-22 14:20:00|119.29|116.89|116.72|114.32|119.29|116.89|116.1|113.7|0
1658499900000|2022-07-22 14:25:00|116.63|114.23|117.42|115.02|117.51|115.11|114.61|112.21|0
1658500200000|2022-07-22 14:30:00|117.33|114.93|116.54|114.14|118.44|116.04|116.36|113.96|0
1658500500000|2022-07-22 14:35:00|116.63|114.23|116.27|113.87|117.15|114.75|115.57|113.17|0
1658500800000|2022-07-22 14:40:00|116.09|113.69|116.71|114.31|118.22|115.82|115.48|113.08|0
1658501100000|2022-07-22 14:45:00|116.62|114.22|117.06|114.66|117.77|115.37|116.09|113.69|0
1658501400000|2022-07-22 14:50:00|117.24|114.84|119.19|116.79|119.64|117.24|116.53|114.13|0
1658501700000|2022-07-22 14:55:00|119.28|116.88|118.41|116.01|119.73|117.33|117.85|115.45|0
1658502000000|2022-07-22 15:00:00|118.32|115.92|113.68|111.28|118.59|116.19|113.68|111.28|0
1658502300000|2022-07-22 15:05:00|113.42|111.02|114.64|112.24|115.16|112.76|113.25|110.85|0
1658502600000|2022-07-22 15:10:00|114.55|112.15|115.69|113.29|115.95|113.55|114.46|112.06|0
1658502900000|2022-07-22 15:15:00|115.78|113.38|114.81|112.41|115.78|113.38|113.68|111.28|0
1658503200000|2022-07-22 15:20:00|114.72|112.32|110.74|108.34|114.81|112.41|110.74|108.34|0
1658503500000|2022-07-22 15:25:00|110.78|108.38|110.39|107.99|112.79|110.39|110.39|107.99|0
1658503800000|2022-07-22 15:30:00|110.3|107.9|109.07|106.67|110.98|108.58|108.44|106.04|0
1658504100000|2022-07-22 15:35:00|108.99|106.59|108.06|105.66|109.5|107.1|106.23|103.83|0
1658504400000|2022-07-22 15:40:00|107.89|105.49|107.52|105.12|109.32|106.92|106.47|104.07|0
1658504700000|2022-07-22 15:45:00|107.61|105.21|108.19|105.79|108.44|106.04|106.85|104.45|0
1658505000000|2022-07-22 15:50:00|108.11|105.71|109.29|106.89|109.58|107.18|107.52|105.12|0
1658505300000|2022-07-22 15:55:00|109.2|106.8|109.03|106.63|109.2|106.8|107.69|105.29|0
1658505600000|2022-07-22 16:00:00|108.86|106.46|107.85|105.45|110.05|107.65|107.35|104.95|0
1658505900000|2022-07-22 16:05:00|108.02|105.62|106.93|104.53|108.27|105.87|106.84|104.44|0
1658506200000|2022-07-22 16:10:00|106.76|104.36|105.43|103.03|106.76|104.36|104.77|102.37|0
1658506500000|2022-07-22 16:15:00|105.35|102.95|106.3|103.9|107.26|104.86|105.35|102.95|0
1658506800000|2022-07-22 16:20:00|106.42|104.02|105.51|103.11|106.59|104.19|105.35|102.95|0
1658507100000|2022-07-22 16:25:00|105.67|103.27|106.42|104.02|107|104.6|104.52|102.12|0
1658507400000|2022-07-22 16:30:00|106.5|104.1|108.85|106.45|109.01|106.61|106.34|103.94|0
1658507700000|2022-07-22 16:35:00|108.76|106.36|107.16|104.76|108.85|106.45|106.75|104.35|0
1658508000000|2022-07-22 16:40:00|107.25|104.85|105.91|103.51|107.75|105.35|105.71|103.31|0
1658508300000|2022-07-22 16:45:00|105.83|103.43|106.37|103.97|107.41|105.01|105.58|103.18|0
1658508600000|2022-07-22 16:50:00|106.24|103.84|106.49|104.09|107.24|104.84|106.24|103.84|0
1658508900000|2022-07-22 16:55:00|106.41|104.01|105.41|103.01|106.99|104.59|105|102.6|0
1658509200000|2022-07-22 17:00:00|105.33|102.93|103.69|101.29|105.41|103.01|103.44|101.04|0
1658509500000|2022-07-22 17:05:00|103.6|101.2|105.26|102.86|105.26|102.86|103.6|101.2|0
1658509800000|2022-07-22 17:10:00|105.18|102.78|103.17|100.77|105.42|103.02|103.17|100.77|0
1658510100000|2022-07-22 17:15:00|103.21|100.81|102.32|99.92|104.03|101.63|102.15|99.75|0
1658510400000|2022-07-22 17:20:00|102.48|100.08|102.21|99.81|103.13|100.73|101.87|99.47|0
1658510700000|2022-07-22 17:25:00|102.13|99.73|102.77|100.37|103.22|100.82|101.97|99.57|0
1658511000000|2022-07-22 17:30:00|102.61|100.21|100.92|98.52|102.61|100.21|100.92|98.52|0
1658511300000|2022-07-22 17:35:00|100.84|98.44|101.58|99.18|101.58|99.18|99.41|97.01|0
1658511600000|2022-07-22 17:40:00|101.5|99.1|101.78|99.38|101.98|99.58|100.3|97.9|0
1658511900000|2022-07-22 17:45:00|101.82|99.42|101.74|99.34|102.62|100.22|101.1|98.7|0
1658512200000|2022-07-22 17:50:00|101.58|99.18|101.17|98.77|101.66|99.26|100.45|98.05|0
1658512500000|2022-07-22 17:55:00|101.09|98.69|101.39|98.99|101.64|99.24|100.19|97.79|0
1658512800000|2022-07-22 18:00:00|101.31|98.91|98.68|96.28|101.63|99.23|98.52|96.12|0
1658513100000|2022-07-22 18:05:00|98.76|96.36|98.36|95.96|99.47|97.07|98.17|95.77|0
1658513400000|2022-07-22 18:10:00|98.29|95.89|98.27|95.87|98.63|96.23|97.73|95.33|0
1658513700000|2022-07-22 18:15:00|98.42|96.02|100.12|97.72|100.32|97.92|98.35|95.95|0
1658514000000|2022-07-22 18:20:00|100|97.6|99.29|96.89|100.16|97.76|99.21|96.81|0
1658514300000|2022-07-22 18:25:00|99.21|96.81|99.68|97.28|99.92|97.52|98.5|96.1|0
1658514600000|2022-07-22 18:30:00|99.52|97.12|100.24|97.84|100.99|98.59|98.1|95.7|0
1658514900000|2022-07-22 18:35:00|100.32|97.92|99.76|97.36|100.88|98.48|98.89|96.49|0
1658515200000|2022-07-22 18:40:00|99.68|97.28|98.88|96.48|99.68|97.28|98.73|96.33|0
1658515500000|2022-07-22 18:45:00|98.81|96.41|100.07|97.67|100.07|97.67|98.65|96.25|0
1658515800000|2022-07-22 18:50:00|99.91|97.51|100.67|98.27|101.03|98.63|99.36|96.96|0
1658516100000|2022-07-22 18:55:00|100.71|98.31|99.88|97|102.24|99.43|99.8|96.92|0
1658516400000|2022-07-22 19:00:00|99.8|96.92|100.12|97.72|100.8|98.12|99.17|96.29|0
1658516700000|2022-07-22 19:05:00|99.96|97.56|99|96.6|100.44|98.04|98.69|96.29|0
1658517000000|2022-07-22 19:10:00|99.24|96.84|102.04|99.64|102.13|99.73|98.84|96.44|0
1658517300000|2022-07-22 19:15:00|102.69|100.29|101.23|98.83|102.69|100.29|101.11|98.71|0
1658517600000|2022-07-22 19:20:00|101.15|98.75|102.86|100.46|102.87|100.47|101.15|98.75|0
1658517900000|2022-07-22 19:25:00|102.94|100.54|103.02|100.62|103.1|100.7|101.32|98.92|0
1658518200000|2022-07-22 19:30:00|103.1|100.7|101.56|99.16|103.26|100.86|101.56|99.16|0
1658518500000|2022-07-22 19:35:00|101.48|99.08|101.49|99.09|101.73|99.33|100.51|98.11|0
1658518800000|2022-07-22 19:40:00|101.57|99.17|101.33|98.93|102.62|100.22|101.33|98.93|0
1658519100000|2022-07-22 19:45:00|101.25|98.85|101.33|98.93|102.46|100.06|100.12|97.72|0
1658519400000|2022-07-22 19:50:00|102.05|99.65|102.29|99.89|103.1|100.7|101.16|98.76|0
1658519700000|2022-07-22 19:55:00|102.37|99.97|103.99|101.59|103.99|101.59|101.79|99.39|0
1658520000000|2022-07-22 20:00:00|103.74|101.34|102.43|100.03|103.74|101.34|101.71|99.31|0
1658520300000|2022-07-22 20:05:00|102.35|99.95|103.08|100.68|103.17|100.77|102.11|99.71|0
1658520600000|2022-07-22 20:10:00|103|100.6|102.92|100.52|103|100.6|102.35|99.95|0
1658708100000|2022-07-25 00:15:00|104.3|101.5|104.75|101.95|105.37|102.57|104.22|101.42|0
1658708400000|2022-07-25 00:20:00|104.79|101.99|105.28|102.48|105.45|102.65|104.63|101.83|0
1658708700000|2022-07-25 00:25:00|105.37|102.57|104.79|101.99|105.53|102.73|104.71|101.91|0
1658709000000|2022-07-25 00:30:00|104.87|102.07|104.29|101.49|105.12|102.32|104.29|101.49|0
1658709300000|2022-07-25 00:35:00|104.38|101.58|103.27|100.47|104.42|101.62|103.27|100.47|0
1658709600000|2022-07-25 00:40:00|103.23|100.43|103.31|100.51|103.51|100.71|102.58|99.78|0
1658709900000|2022-07-25 00:45:00|103.39|100.59|102.9|100.1|103.64|100.84|102.78|99.98|0
1658710200000|2022-07-25 00:50:00|102.82|100.02|102.9|100.1|103.15|100.35|102.53|99.73|0
1658710500000|2022-07-25 00:55:00|103.02|100.22|100.79|97.99|103.02|100.22|100.71|97.91|0
1658710800000|2022-07-25 01:00:00|100.75|97.95|100.39|97.59|101.11|98.31|100.15|97.35|0
1658711100000|2022-07-25 01:05:00|100.47|97.67|100.79|97.99|100.95|98.15|100.31|97.51|0
1658711400000|2022-07-25 01:10:00|100.75|97.95|100.87|98.07|101.03|98.23|100.63|97.83|0
1658711700000|2022-07-25 01:15:00|100.79|97.99|101.67|98.87|101.83|99.03|100.39|97.59|0
1658712000000|2022-07-25 01:20:00|101.75|98.95|101.18|98.38|101.83|99.03|101.18|98.38|0
1658712300000|2022-07-25 01:25:00|101.1|98.3|101.1|98.3|101.5|98.7|100.9|98.1|0
1658712600000|2022-07-25 01:30:00|100.98|98.18|100.58|97.78|101.14|98.34|100.22|97.42|0
1658712900000|2022-07-25 01:35:00|100.62|97.82|100.86|98.06|101.26|98.46|100.54|97.74|0
1658713200000|2022-07-25 01:40:00|100.85|98.05|100.77|97.97|100.94|98.14|100.13|97.33|0
1658713500000|2022-07-25 01:45:00|100.65|97.85|100.45|97.65|101.01|98.21|100.37|97.57|0
1658713800000|2022-07-25 01:50:00|100.41|97.61|100.61|97.81|100.65|97.85|99.97|97.17|0
1658714100000|2022-07-25 01:55:00|100.53|97.73|100.61|97.81|101.01|98.21|100.45|97.65|0
1658714400000|2022-07-25 02:00:00|100.56|97.76|101.25|98.45|101.65|98.85|100.45|97.65|0
1658714700000|2022-07-25 02:05:00|101.33|98.53|100.76|97.96|101.49|98.69|100.6|97.8|0
1658715000000|2022-07-25 02:10:00|100.68|97.88|101.32|98.52|101.36|98.56|100.52|97.72|0
1658715300000|2022-07-25 02:15:00|101.48|98.68|101|98.2|101.72|98.92|100.72|97.92|0
1658715600000|2022-07-25 02:20:00|101.08|98.28|101|98.2|101.4|98.6|100.92|98.12|0
1658715900000|2022-07-25 02:25:00|101.08|98.28|101.15|98.35|101.27|98.47|100.91|98.11|0
1658716200000|2022-07-25 02:30:00|101.19|98.39|100.95|98.15|101.39|98.59|100.83|98.03|0
1658716500000|2022-07-25 02:35:00|100.99|98.19|101.19|98.39|101.23|98.43|100.91|98.11|0
1658716800000|2022-07-25 02:40:00|101.15|98.35|101.79|98.99|101.79|98.99|101.07|98.27|0
1658717100000|2022-07-25 02:45:00|101.71|98.91|101.63|98.83|101.71|98.91|101.31|98.51|0
1658717400000|2022-07-25 02:50:00|101.67|98.87|102.19|99.39|102.6|99.8|101.63|98.83|0
1658717700000|2022-07-25 02:55:00|102.15|99.35|102.27|99.47|102.35|99.55|102.11|99.31|0
1658718000000|2022-07-25 03:00:00|102.31|99.51|101.94|99.14|102.35|99.55|101.94|99.14|0
1658718300000|2022-07-25 03:05:00|101.98|99.18|102.59|99.79|102.59|99.79|101.9|99.1|0
1658718600000|2022-07-25 03:10:00|102.63|99.83|102.18|99.38|102.67|99.87|102.1|99.3|0
1658718900000|2022-07-25 03:15:00|102.26|99.46|102.42|99.62|102.5|99.7|102.18|99.38|0
1658719200000|2022-07-25 03:20:00|102.46|99.66|101.61|98.81|102.46|99.66|101.53|98.73|0
1658719500000|2022-07-25 03:25:00|101.69|98.89|101.45|98.65|102.02|99.22|101.37|98.57|0
1658719800000|2022-07-25 03:30:00|101.53|98.73|101.93|99.13|102.09|99.29|101.45|98.65|0
1658720100000|2022-07-25 03:35:00|101.85|99.05|102.25|99.45|102.45|99.65|101.69|98.89|0
1658720400000|2022-07-25 03:40:00|102.17|99.37|102.25|99.45|102.25|99.45|101.85|99.05|0
1658720700000|2022-07-25 03:45:00|102.13|99.33|102.49|99.69|102.57|99.77|102.09|99.29|0
1658721000000|2022-07-25 03:50:00|102.45|99.65|103.06|100.26|103.06|100.26|102.41|99.61|0
1658721300000|2022-07-25 03:55:00|102.98|100.18|103.14|100.34|103.22|100.42|102.81|100.01|0
1658721600000|2022-07-25 04:00:00|103.06|100.26|102.81|100.01|103.09|100.29|102.65|99.85|0
1658721900000|2022-07-25 04:05:00|102.77|99.97|102.97|100.17|102.97|100.17|102.65|99.85|0
1658722200000|2022-07-25 04:10:00|102.89|100.09|102.72|99.92|102.97|100.17|102.64|99.84|0
1658722500000|2022-07-25 04:15:00|102.64|99.84|102.64|99.84|102.72|99.92|102.36|99.56|0
1658722800000|2022-07-25 04:20:00|102.72|99.92|102.8|100|102.8|100|102.72|99.92|0
1658723100000|2022-07-25 04:25:00|102.72|99.92|102.88|100.08|103.04|100.24|102.72|99.92|0
1658723400000|2022-07-25 04:30:00|102.84|100.04|103.49|100.69|103.53|100.73|102.8|100|0
1658723700000|2022-07-25 04:35:00|103.45|100.65|103.28|100.48|103.53|100.73|103.2|100.4|0
1658724000000|2022-07-25 04:40:00|103.24|100.44|103.2|100.4|103.36|100.56|103.12|100.32|0
1658724300000|2022-07-25 04:45:00|103.16|100.36|103.28|100.48|103.36|100.56|102.79|99.99|0
1658724600000|2022-07-25 04:50:00|103.12|100.32|102.95|100.15|103.12|100.32|102.63|99.83|0
1658724900000|2022-07-25 04:55:00|102.91|100.11|102.66|99.86|103.03|100.23|102.62|99.82|0
1658725200000|2022-07-25 05:00:00|102.54|99.74|102.46|99.66|102.87|100.07|102.38|99.58|0
1658725500000|2022-07-25 05:05:00|102.38|99.58|102.94|100.14|103.03|100.23|102.22|99.42|0
1658725800000|2022-07-25 05:10:00|102.86|100.06|102.37|99.57|102.86|100.06|102.21|99.41|0
1658726100000|2022-07-25 05:15:00|102.29|99.49|101.97|99.17|102.33|99.53|101.8|99|0
1658726400000|2022-07-25 05:20:00|101.92|99.12|102.13|99.33|102.21|99.41|101.89|99.09|0
1658726700000|2022-07-25 05:25:00|102.04|99.24|102.12|99.32|102.12|99.32|101.72|98.92|0
1658727000000|2022-07-25 05:30:00|102.04|99.24|101.8|99|102.04|99.24|101.56|98.76|0
1658727300000|2022-07-25 05:35:00|101.76|98.96|102.24|99.44|102.52|99.72|101.72|98.92|0
1658727600000|2022-07-25 05:40:00|102.28|99.48|102.45|99.65|102.69|99.89|101.71|98.91|0
1658727900000|2022-07-25 05:45:00|102.53|99.73|102.28|99.48|102.69|99.89|102.21|99.41|0
1658728200000|2022-07-25 05:50:00|102.2|99.4|102.24|99.44|102.36|99.56|101.88|99.08|0
1658728500000|2022-07-25 05:55:00|102.2|99.4|102.77|99.97|103.17|100.37|102.12|99.32|0
1658728800000|2022-07-25 06:00:00|102.8|100|103.41|100.61|103.41|100.61|102.68|99.88|0
1658729100000|2022-07-25 06:05:00|103.49|100.69|103.74|100.94|103.74|100.94|103.25|100.45|0
1658729400000|2022-07-25 06:10:00|103.78|100.98|104.31|101.51|104.39|101.59|103.49|100.69|0
1658729700000|2022-07-25 06:15:00|104.22|101.42|103.41|100.61|104.39|101.59|103.33|100.53|0
1658730000000|2022-07-25 06:20:00|103.36|100.56|102.75|99.95|103.36|100.56|102.67|99.87|0
1658730300000|2022-07-25 06:25:00|102.67|99.87|102.35|99.55|102.84|100.04|102.11|99.31|0
1658730600000|2022-07-25 06:30:00|102.31|99.51|102.99|100.19|103.32|100.52|102.19|99.39|0
1658730900000|2022-07-25 06:35:00|102.91|100.11|102.83|100.03|103.19|100.39|102.46|99.66|0
1658731200000|2022-07-25 06:40:00|102.75|99.95|102.75|99.95|102.83|100.03|102.42|99.62|0
1658731500000|2022-07-25 06:45:00|102.83|100.03|103.19|100.39|103.19|100.39|102.74|99.94|0
1658731800000|2022-07-25 06:50:00|103.27|100.47|103.55|100.75|103.59|100.79|103.19|100.39|0
1658732100000|2022-07-25 06:55:00|103.51|100.71|103.92|101.12|104.04|101.24|103.23|100.43|0
1658732400000|2022-07-25 07:00:00|103.96|101.16|104.78|101.98|105.02|102.22|103.22|100.42|0
1658732700000|2022-07-25 07:05:00|104.49|102.09|104.57|102.17|104.66|102.26|103.76|101.36|0
1658733000000|2022-07-25 07:10:00|104.66|102.26|104.74|102.34|105.02|102.62|104.2|101.8|0
1658733300000|2022-07-25 07:15:00|104.65|102.25|103.38|100.98|104.98|102.58|103.26|100.86|0
1658733600000|2022-07-25 07:20:00|103.34|100.94|102.89|100.49|103.34|100.94|100.88|98.48|0
1658733900000|2022-07-25 07:25:00|102.81|100.41|103.01|100.61|103.62|101.22|102.65|100.25|0
1658734200000|2022-07-25 07:30:00|102.85|100.45|103.21|100.81|103.38|100.98|102.12|99.72|0
1658734500000|2022-07-25 07:35:00|103.25|100.85|103.01|100.61|103.42|101.02|102.44|100.04|0
1658734800000|2022-07-25 07:40:00|103.09|100.69|103.9|101.5|104.23|101.83|102.48|100.08|0
1658735100000|2022-07-25 07:45:00|103.82|101.42|103.9|101.5|104.52|102.12|103.82|101.42|0
1658735400000|2022-07-25 07:50:00|103.98|101.58|103.41|101.01|104.15|101.75|103.33|100.93|0
1658735700000|2022-07-25 07:55:00|103.45|101.05|103.16|100.76|103.9|101.5|103.08|100.68|0
1658736000000|2022-07-25 08:00:00|103.24|100.84|103.81|101.41|104.3|101.9|103.04|100.64|0
1658736300000|2022-07-25 08:05:00|103.73|101.33|105.12|102.72|105.37|102.97|103.65|101.25|0
1658736600000|2022-07-25 08:10:00|105.04|102.64|104.22|101.82|105.37|102.97|103.85|101.45|0
1658736900000|2022-07-25 08:15:00|104.05|101.65|105.04|102.64|105.61|103.21|104.05|101.65|0
1658737200000|2022-07-25 08:20:00|104.95|102.55|105.86|103.46|105.94|103.54|104.79|102.39|0
1658737500000|2022-07-25 08:25:00|105.78|103.38|105.32|102.92|105.94|103.54|105.2|102.8|0
1658737800000|2022-07-25 08:30:00|105.36|102.96|105.81|103.41|105.86|103.46|105.03|102.63|0
1658738100000|2022-07-25 08:35:00|105.65|103.25|107.77|105.37|107.94|105.54|105.61|103.21|0
1658738400000|2022-07-25 08:40:00|107.85|105.45|107.18|104.78|108.19|105.79|107.18|104.78|0
1658738700000|2022-07-25 08:45:00|107.27|104.87|107.43|105.03|108.02|105.62|107.18|104.78|0
1658739000000|2022-07-25 08:50:00|107.51|105.11|107.55|105.15|107.89|105.49|107.26|104.86|0
1658739300000|2022-07-25 08:55:00|107.51|105.11|107.43|105.03|107.6|105.2|107.26|104.86|0
1658739600000|2022-07-25 09:00:00|107.38|104.98|107.63|105.23|107.72|105.32|107.17|104.77|0
1658739900000|2022-07-25 09:05:00|107.59|105.19|108.34|105.94|109.1|106.7|107.59|105.19|0
1658740200000|2022-07-25 09:10:00|108.38|105.98|108.47|106.07|108.76|106.36|108.09|105.69|0
1658740500000|2022-07-25 09:15:00|108.43|106.03|108.85|106.45|108.85|106.45|108.09|105.69|0
1658740800000|2022-07-25 09:20:00|108.76|106.36|109.52|107.12|109.69|107.29|108.55|106.15|0
1658741100000|2022-07-25 09:25:00|109.44|107.04|108.8|106.4|109.52|107.12|108.76|106.36|0
1658741400000|2022-07-25 09:30:00|108.84|106.44|109.06|106.66|110.39|107.99|108.47|106.07|0
1658741700000|2022-07-25 09:35:00|109.02|106.62|109.15|106.75|109.83|107.43|108.89|106.49|0
1658742000000|2022-07-25 09:40:00|109.19|106.79|109.31|106.91|109.65|107.25|109.14|106.74|0
1658742300000|2022-07-25 09:45:00|109.4|107|109.95|107.55|109.99|107.59|108.97|106.57|0
1658742600000|2022-07-25 09:50:00|109.82|107.42|110.16|107.76|110.33|107.93|109.39|106.99|0
1658742900000|2022-07-25 09:55:00|110.28|107.88|110.92|108.52|110.92|108.52|110.24|107.84|0
1658743200000|2022-07-25 10:00:00|111.01|108.61|110.07|107.67|111.01|108.61|109.98|107.58|0
1658743500000|2022-07-25 10:05:00|110.15|107.75|109.98|107.58|110.15|107.75|109.81|107.41|0
1658743800000|2022-07-25 10:10:00|109.94|107.54|110.75|108.35|110.75|108.35|109.94|107.54|0
1658744100000|2022-07-25 10:15:00|110.7|108.3|110.79|108.39|111.26|108.86|110.7|108.3|0
1658744400000|2022-07-25 10:20:00|110.83|108.43|111|108.6|111.04|108.64|110.49|108.09|0
1658744700000|2022-07-25 10:25:00|110.91|108.51|110.83|108.43|111.08|108.68|110.61|108.21|0
1658745000000|2022-07-25 10:30:00|110.74|108.34|110.27|107.87|110.87|108.47|110.14|107.74|0
1658745300000|2022-07-25 10:35:00|110.23|107.83|110.65|108.25|110.65|108.25|110.22|107.82|0
1658745600000|2022-07-25 10:40:00|110.56|108.16|110.22|107.82|110.73|108.33|110.05|107.65|0
1658745900000|2022-07-25 10:45:00|110.31|107.91|110.73|108.33|110.9|108.5|110.31|107.91|0
1658746200000|2022-07-25 10:50:00|110.69|108.29|111.24|108.84|111.33|108.93|110.64|108.24|0
1658746500000|2022-07-25 10:55:00|111.07|108.67|111.54|109.14|111.58|109.18|110.98|108.58|0
1658746800000|2022-07-25 11:00:00|111.33|108.93|110.38|107.98|111.33|108.93|110.21|107.81|0
1658747100000|2022-07-25 11:05:00|110.47|108.07|110.89|108.49|110.93|108.53|110.38|107.98|0
1658747400000|2022-07-25 11:10:00|110.81|108.41|111.06|108.66|111.32|108.92|110.64|108.24|0
1658747700000|2022-07-25 11:15:00|110.98|108.58|111.06|108.66|111.15|108.75|110.89|108.49|0
1658748000000|2022-07-25 11:20:00|111.1|108.7|112.09|109.69|112.35|109.95|111.1|108.7|0
1658748300000|2022-07-25 11:25:00|112.04|109.64|111.66|109.26|112.35|109.95|111.4|109|0
1658748600000|2022-07-25 11:30:00|111.57|109.17|111.74|109.34|112.43|110.03|111.4|109|0
1658748900000|2022-07-25 11:35:00|111.83|109.43|111.35|108.95|111.83|109.43|111.22|108.82|0
1658749200000|2022-07-25 11:40:00|111.31|108.91|110.53|108.13|111.65|109.25|110.53|108.13|0
1658749500000|2022-07-25 11:45:00|110.62|108.22|109.77|107.37|110.88|108.48|109.43|107.03|0
1658749800000|2022-07-25 11:50:00|109.85|107.45|110.1|107.7|110.79|108.39|109.85|107.45|0
1658750100000|2022-07-25 11:55:00|110.14|107.74|110.27|107.87|110.44|108.04|109.8|107.4|0
1658750400000|2022-07-25 12:00:00|110.36|107.96|110.57|108.17|110.87|108.47|110.31|107.91|0
1658750700000|2022-07-25 12:05:00|110.65|108.25|110.87|108.47|110.95|108.55|110.1|107.7|0
1658751000000|2022-07-25 12:10:00|110.82|108.42|110.61|108.21|111.12|108.72|110.52|108.12|0
1658751300000|2022-07-25 12:15:00|110.78|108.38|110.69|108.29|110.86|108.46|110.01|107.61|0
1658751600000|2022-07-25 12:20:00|110.73|108.33|111.2|108.8|111.2|108.8|110.6|108.2|0
1658751900000|2022-07-25 12:25:00|111.16|108.76|110.26|107.86|111.29|108.89|110.17|107.77|0
1658752200000|2022-07-25 12:30:00|110.3|107.9|110.34|107.94|110.51|108.11|109.83|107.43|0
1658752500000|2022-07-25 12:35:00|110.17|107.77|108.64|106.24|110.17|107.77|108.47|106.07|0
1658752800000|2022-07-25 12:40:00|108.56|106.16|109.06|106.66|109.32|106.92|108.14|105.74|0
1658753100000|2022-07-25 12:45:00|108.98|106.58|108.47|106.07|109.06|106.66|108.38|105.98|0
1658753400000|2022-07-25 12:50:00|108.55|106.15|108.3|105.9|108.72|106.32|107.96|105.56|0
1658753700000|2022-07-25 12:55:00|108.38|105.98|108.8|106.4|109.31|106.91|108.38|105.98|0
1658754000000|2022-07-25 13:00:00|108.89|106.49|109.14|106.74|109.39|106.99|108.72|106.32|0
1658754300000|2022-07-25 13:05:00|109.05|106.65|108.37|105.97|109.14|106.74|108.37|105.97|0
1658754600000|2022-07-25 13:10:00|108.46|106.06|107.28|104.88|108.63|106.23|107.11|104.71|0
1658754900000|2022-07-25 13:15:00|107.36|104.96|108.12|105.72|108.12|105.72|107.28|104.88|0
1658755200000|2022-07-25 13:20:00|108.2|105.8|107.61|105.21|108.29|105.89|107.61|105.21|0
1658755500000|2022-07-25 13:25:00|107.65|105.25|106.44|104.04|107.78|105.38|106.44|104.04|0
1658755800000|2022-07-25 13:30:00|106.52|104.12|103.96|101.56|107.02|104.62|103.71|101.31|0
1658756100000|2022-07-25 13:35:00|103.88|101.48|101.38|98.98|103.88|101.48|100.5|98.1|0
1658756400000|2022-07-25 13:40:00|101.55|99.15|104.48|102.08|104.98|102.58|101.38|98.98|0
1658756700000|2022-07-25 13:45:00|104.4|102|102.92|100.52|104.73|102.33|102.18|99.78|0
1658757000000|2022-07-25 13:50:00|102.84|100.44|104.87|102.47|104.97|102.57|102.67|100.27|0
1658757300000|2022-07-25 13:55:00|104.95|102.55|103.96|101.56|105.7|103.3|103.64|101.24|0
1658757600000|2022-07-25 14:00:00|104.05|101.65|104.04|101.64|105.2|102.8|103.8|101.4|0
1658757900000|2022-07-25 14:05:00|104.21|101.81|103.46|101.06|104.45|102.05|101.59|99.19|0
1658758200000|2022-07-25 14:10:00|103.38|100.98|103.22|100.82|104.74|102.34|103.22|100.82|0
1658758500000|2022-07-25 14:15:00|102.97|100.57|101.26|98.86|103.22|100.82|100.7|98.3|0
1658758800000|2022-07-25 14:20:00|101.34|98.94|101.91|99.51|102.89|100.49|101.1|98.7|0
1658759100000|2022-07-25 14:25:00|102.23|99.83|101.09|98.69|102.72|100.32|98.45|96.05|0
1658759400000|2022-07-25 14:30:00|100.81|98.41|100.05|97.65|101.74|99.34|99.65|97.25|0
1658759700000|2022-07-25 14:35:00|100.13|97.73|100.69|98.29|100.93|98.53|98.85|96.45|0
1658760000000|2022-07-25 14:40:00|100.32|97.92|103.14|100.74|103.47|101.07|99.33|96.93|0
1658760300000|2022-07-25 14:45:00|102.97|100.57|103.46|101.06|104.04|101.64|102.73|100.33|0
1658760600000|2022-07-25 14:50:00|103.38|100.98|103.3|100.9|104.2|101.8|102.81|100.41|0
1658760900000|2022-07-25 14:55:00|103.22|100.82|104.1|101.7|104.7|102.3|102.72|100.32|0
1658761200000|2022-07-25 15:00:00|103.94|101.54|103.23|100.83|104.1|101.7|102.38|99.98|0
1658761500000|2022-07-25 15:05:00|103.19|100.79|103.68|101.28|104.34|101.94|102.62|100.22|0
1658761800000|2022-07-25 15:10:00|103.77|101.37|100.11|97.71|104.18|101.78|100.03|97.63|0
1658762100000|2022-07-25 15:15:00|99.95|97.55|100.67|98.27|100.91|98.51|99.3|96.9|0
1658762400000|2022-07-25 15:20:00|100.75|98.35|101.8|99.4|102.13|99.73|100.75|98.35|0
1658762700000|2022-07-25 15:25:00|101.72|99.32|103.66|101.26|103.82|101.42|101.69|99.29|0
1658763000000|2022-07-25 15:30:00|103.7|101.3|105.06|102.66|105.43|103.03|103.25|100.85|0
1658763300000|2022-07-25 15:35:00|105.14|102.74|104.48|102.08|105.64|103.24|104.31|101.91|0
1658763600000|2022-07-25 15:40:00|104.56|102.16|104.72|102.32|104.97|102.57|104.23|101.83|0
1658763900000|2022-07-25 15:45:00|104.56|102.16|104.97|102.57|106.05|103.65|104.56|102.16|0
1658764200000|2022-07-25 15:50:00|104.89|102.49|105.13|102.73|105.14|102.74|103.97|101.57|0
1658764500000|2022-07-25 15:55:00|105.05|102.65|104.88|102.48|105.3|102.9|104.22|101.82|0
1658764800000|2022-07-25 16:00:00|104.8|102.4|105.46|103.06|105.46|103.06|103.64|101.24|0
1658765100000|2022-07-25 16:05:00|105.38|102.98|104.05|101.65|105.46|103.06|104.05|101.65|0
1658765400000|2022-07-25 16:10:00|103.72|101.32|101.83|99.43|104.05|101.65|101.59|99.19|0
1658765700000|2022-07-25 16:15:00|101.91|99.51|101.83|99.43|102.32|99.92|100.94|98.54|0
1658766000000|2022-07-25 16:20:00|101.75|99.35|101.75|99.35|102.07|99.67|101.02|98.62|0
1658766300000|2022-07-25 16:25:00|101.67|99.27|102.72|100.32|102.89|100.49|101.5|99.1|0
1658766600000|2022-07-25 16:30:00|102.64|100.24|104.45|102.05|104.45|102.05|102.64|100.24|0
1658766900000|2022-07-25 16:35:00|104.53|102.13|103.95|101.55|104.7|102.3|103.87|101.47|0
1658767200000|2022-07-25 16:40:00|104.12|101.72|104.78|102.38|105.61|103.21|104.04|101.64|0
1658767500000|2022-07-25 16:45:00|105.03|102.63|106.28|103.88|106.61|104.21|104.78|102.38|0
1658767800000|2022-07-25 16:50:00|106.19|103.79|105.36|102.96|106.19|103.79|104.86|102.46|0
1658768100000|2022-07-25 16:55:00|105.44|103.04|104.44|102.04|105.44|103.04|104.36|101.96|0
1658768400000|2022-07-25 17:00:00|104.36|101.96|105.19|102.79|105.52|103.12|104.27|101.87|0
1658768700000|2022-07-25 17:05:00|105.27|102.87|105.77|103.37|105.85|103.45|104.44|102.04|0
1658769000000|2022-07-25 17:10:00|105.85|103.45|105.1|102.7|106.02|103.62|105.01|102.61|0
1658769300000|2022-07-25 17:15:00|105.18|102.78|104.85|102.45|105.18|102.78|104.43|102.03|0
1658769600000|2022-07-25 17:20:00|104.93|102.53|104.1|101.7|105.09|102.69|103.93|101.53|0
1658769900000|2022-07-25 17:25:00|104.26|101.86|103.19|100.79|104.26|101.86|103.19|100.79|0
1658770200000|2022-07-25 17:30:00|103.27|100.87|103.43|101.03|103.68|101.28|102.86|100.46|0
1658770500000|2022-07-25 17:35:00|103.31|100.91|101.39|98.99|103.31|100.91|101.31|98.91|0
1658770800000|2022-07-25 17:40:00|101.47|99.07|101.63|99.23|101.96|99.56|100.98|98.58|0
1658771100000|2022-07-25 17:45:00|101.55|99.15|101.47|99.07|102.04|99.64|101.3|98.9|0
1658771400000|2022-07-25 17:50:00|101.39|98.99|100.54|98.14|101.47|99.07|100.29|97.89|0
1658771700000|2022-07-25 17:55:00|100.46|98.06|100.21|97.81|100.54|98.14|100.21|97.81|0
1658772000000|2022-07-25 18:00:00|100.13|97.73|99.65|97.25|100.37|97.97|99.65|97.25|0
1658772300000|2022-07-25 18:05:00|99.73|97.33|99.97|97.57|100.78|98.38|99.49|97.09|0
1658772600000|2022-07-25 18:10:00|99.89|97.49|100.61|98.21|100.93|98.53|99.89|97.49|0
1658772900000|2022-07-25 18:15:00|100.53|98.13|99.36|96.96|100.69|98.29|99.24|96.84|0
1658773200000|2022-07-25 18:20:00|99.32|96.92|99.8|97.4|100.04|97.64|98.88|96.48|0
1658773500000|2022-07-25 18:25:00|99.72|97.32|99.48|97.08|99.96|97.56|99|96.6|0
1658773800000|2022-07-25 18:30:00|99.56|97.16|99.48|97.08|99.88|97.48|98.76|96.36|0
1658774100000|2022-07-25 18:35:00|99.64|97.24|100.04|97.64|100.6|98.2|99.47|97.07|0
1658774400000|2022-07-25 18:40:00|100.12|97.72|100.44|98.04|100.92|98.52|99.87|97.47|0
1658774700000|2022-07-25 18:45:00|100.52|98.12|98.83|96.43|100.52|98.12|98.19|95.79|0
1658775000000|2022-07-25 18:50:00|98.91|96.51|98.51|96.11|99.15|96.75|98.11|95.71|0
1658775300000|2022-07-25 18:55:00|98.59|96.19|97.32|94.92|99.23|96.83|96.95|94.55|0
1658775600000|2022-07-25 19:00:00|97.63|95.23|96.68|94.28|98.66|96.26|96.45|94.05|0
1658775900000|2022-07-25 19:05:00|96.45|94.05|97.15|94.75|97.23|94.83|95.9|93.5|0
1658776200000|2022-07-25 19:10:00|97.08|94.68|96.99|94.59|97.47|95.07|96.45|94.05|0
1658776500000|2022-07-25 19:15:00|97.07|94.67|97.35|94.95|97.7|95.3|96.21|93.81|0
1658776800000|2022-07-25 19:20:00|97.31|94.91|98.73|96.33|98.81|96.41|97.07|94.67|0
1658777100000|2022-07-25 19:25:00|98.81|96.41|97.5|95.1|98.97|96.57|97.3|94.9|0
1658777400000|2022-07-25 19:30:00|97.07|94.67|97.07|94.67|98.17|95.77|96.75|94.35|0
1658777700000|2022-07-25 19:35:00|97.14|94.74|99.37|96.97|99.53|97.13|97.14|94.74|0
1658778000000|2022-07-25 19:40:00|99.29|96.89|99.36|96.96|100.01|97.61|98.57|96.17|0
1658778300000|2022-07-25 19:45:00|99.28|96.88|99.66|97.26|100.33|97.93|98.95|96.55|0
1658778600000|2022-07-25 19:50:00|99.58|97.18|101.6|99.2|101.68|99.28|99.58|97.18|0
1658778900000|2022-07-25 19:55:00|101.84|99.44|102.57|100.17|103.56|101.16|101.68|99.28|0
1658779200000|2022-07-25 20:00:00|103.23|100.83|104.8|102.4|104.8|102.4|103.23|100.83|0
1658779500000|2022-07-25 20:05:00|104.64|102.24|104.48|102.08|105.64|103.24|104.14|101.74|0
1658779800000|2022-07-25 20:10:00|104.57|102.17|104.4|102|104.81|102.41|104.15|101.75|0
1658780100000|2022-07-25 20:15:00|104.76|101.96|101.4|98.6|105.01|102.21|101.07|98.27|0
1658780400000|2022-07-25 20:20:00|101.35|98.55|101.31|98.51|102.45|99.65|100.91|98.11|0
1658780700000|2022-07-25 20:25:00|101.23|98.43|101.02|98.22|101.64|98.84|100.9|98.1|0
1658781000000|2022-07-25 20:30:00|100.99|98.19|100.9|98.1|101.15|98.35|100.54|97.74|0
1658781300000|2022-07-25 20:35:00|100.98|98.18|101.06|98.26|101.14|98.34|100.82|98.02|0
1658781600000|2022-07-25 20:40:00|101.02|98.22|101.34|98.54|101.39|98.59|100.98|98.18|0
1658781900000|2022-07-25 20:45:00|101.38|98.58|101.38|98.58|101.55|98.75|101.38|98.58|0
1658782200000|2022-07-25 20:50:00|101.3|98.5|100.97|98.17|101.54|98.74|100.73|97.93|0
1658782500000|2022-07-25 20:55:00|100.89|98.09|100.69|97.89|101.17|98.37|100.65|97.85|0
1658782800000|2022-07-25 21:00:00|100.74|97.94|100.74|97.94|100.76|97.96|100.65|97.85|0
1658783100000|2022-07-25 21:05:00|100.75|97.95|100.08|97.28|100.75|97.95|100.04|97.24|0
1658783400000|2022-07-25 21:10:00|99.98|97.18|99.64|96.84|100.13|97.33|99.6|96.8|0
1658783700000|2022-07-25 21:15:00|99.57|96.77|99.42|96.62|99.57|96.77|99.31|96.51|0
1658784000000|2022-07-25 21:20:00|99.33|96.53|99.5|96.7|99.57|96.77|99.27|96.47|0
1658784300000|2022-07-25 21:25:00|99.51|96.71|99.49|96.69|99.56|96.76|99.26|96.46|0
1658784600000|2022-07-25 21:30:00|99.5|96.7|99.13|96.33|99.5|96.7|99.13|96.33|0
1658784900000|2022-07-25 21:35:00|99.17|96.37|98.83|96.03|99.17|96.37|98.77|95.97|0
1658785200000|2022-07-25 21:40:00|98.8|96|98.7|95.9|98.84|96.04|98.49|95.69|0
1658785500000|2022-07-25 21:45:00|98.77|95.97|98.47|95.67|98.77|95.97|98.32|95.52|0
1658785800000|2022-07-25 21:50:00|98.57|95.77|98.71|95.91|98.83|96.03|98.49|95.69|0
1658786100000|2022-07-25 21:55:00|98.69|95.89|98.79|95.99|98.99|96.19|98.64|95.84|0
1658786400000|2022-07-25 22:00:00|99.53|96.73|99.01|96.21|99.82|97.02|98.7|95.9|0
1658786700000|2022-07-25 22:05:00|98.97|96.17|99.17|96.37|99.33|96.53|98.97|96.17|0
1658787000000|2022-07-25 22:10:00|99.25|96.45|99.17|96.37|99.41|96.61|98.77|95.97|0
1658787300000|2022-07-25 22:15:00|99.25|96.45|99.57|96.77|99.73|96.93|99.25|96.45|0
1658787600000|2022-07-25 22:20:00|99.49|96.69|99.17|96.37|99.49|96.69|99.17|96.37|0
1658787900000|2022-07-25 22:25:00|99.09|96.29|98.92|96.12|99.09|96.29|98.84|96.04|0
1658788200000|2022-07-25 22:30:00|98.84|96.04|99.4|96.6|99.64|96.84|98.68|95.88|0
1658788500000|2022-07-25 22:35:00|99.48|96.68|99.56|96.76|99.96|97.16|99.44|96.64|0
1658788800000|2022-07-25 22:40:00|99.64|96.84|99.48|96.68|99.64|96.84|99.32|96.52|0
1658789100000|2022-07-25 22:45:00|99.56|96.76|99.23|96.43|99.56|96.76|99.15|96.35|0
1658789400000|2022-07-25 22:50:00|99.19|96.39|99.07|96.27|99.19|96.39|98.95|96.15|0
1658789700000|2022-07-25 22:55:00|98.99|96.19|99.63|96.83|99.67|96.87|98.91|96.11|0
1658790000000|2022-07-25 23:00:00|99.55|96.75|99.51|96.71|99.55|96.75|99.31|96.51|0
1658790300000|2022-07-25 23:05:00|99.63|96.83|99.23|96.43|99.67|96.87|99.23|96.43|0
1658790600000|2022-07-25 23:10:00|99.31|96.51|99.22|96.42|99.39|96.59|99.06|96.26|0
1658790900000|2022-07-25 23:15:00|99.14|96.34|99.14|96.34|99.14|96.34|98.98|96.18|0
1658791200000|2022-07-25 23:20:00|99.18|96.38|99.14|96.34|99.18|96.38|98.98|96.18|0
1658791500000|2022-07-25 23:25:00|99.06|96.26|98.34|95.54|99.06|96.26|98.26|95.46|0
1658791800000|2022-07-25 23:30:00|98.26|95.46|98.66|95.86|98.66|95.86|98.06|95.26|0
1658792100000|2022-07-25 23:35:00|98.58|95.78|98.26|95.46|98.58|95.78|98.1|95.3|0
1658792400000|2022-07-25 23:40:00|98.21|95.41|98.17|95.37|98.26|95.46|97.94|95.14|0
1658792700000|2022-07-25 23:45:00|98.41|95.61|98.49|95.69|98.65|95.85|98.25|95.45|0
1658793000000|2022-07-25 23:50:00|98.41|95.61|98.49|95.69|98.65|95.85|98.21|95.41|0
1658793300000|2022-07-25 23:55:00|98.41|95.61|98.8|96|98.88|96.08|98.41|95.61|0
1658793600000|2022-07-26 00:00:00|98.73|95.93|99.12|96.32|99.2|96.4|98.56|95.76|0
1658793900000|2022-07-26 00:05:00|99.2|96.4|99|96.2|99.44|96.64|98.52|95.72|0
1658794200000|2022-07-26 00:10:00|98.96|96.16|98.56|95.76|99.12|96.32|98.4|95.6|0
1658794500000|2022-07-26 00:15:00|98.48|95.68|98.56|95.76|98.88|96.08|97.69|94.89|0
1658794800000|2022-07-26 00:20:00|98.6|95.8|97.72|94.92|98.72|95.92|97.68|94.88|0
1658795100000|2022-07-26 00:25:00|97.68|94.88|98.39|95.59|98.55|95.75|97.68|94.88|0
1658795400000|2022-07-26 00:30:00|98.43|95.63|97.68|94.88|98.55|95.75|97.52|94.72|0
1658795700000|2022-07-26 00:35:00|97.6|94.8|97.91|95.11|98.07|95.27|97.28|94.48|0
1658796000000|2022-07-26 00:40:00|97.99|95.19|97.71|94.91|98.15|95.35|97.67|94.87|0
1658796300000|2022-07-26 00:45:00|97.67|94.87|97.28|94.48|97.67|94.87|96.88|94.08|0
1658796600000|2022-07-26 00:50:00|97.31|94.51|97.27|94.47|97.51|94.71|97|94.2|0
1658796900000|2022-07-26 00:55:00|97.23|94.43|97.67|94.87|97.75|94.95|97.04|94.24|0
1658797200000|2022-07-26 01:00:00|97.63|94.83|97.9|95.1|98.14|95.34|97.51|94.71|0
1658797500000|2022-07-26 01:05:00|98.02|95.22|98.14|95.34|98.14|95.34|97.66|94.86|0
1658797800000|2022-07-26 01:10:00|98.26|95.46|98.37|95.57|98.53|95.73|98.06|95.26|0
1658798100000|2022-07-26 01:15:00|98.45|95.65|98.73|95.93|98.85|96.05|98.29|95.49|0
1658798400000|2022-07-26 01:20:00|98.69|95.89|99.01|96.21|99.41|96.61|98.69|95.89|0
1658798700000|2022-07-26 01:25:00|99.09|96.29|99.73|96.93|99.89|97.09|98.85|96.05|0
1658799000000|2022-07-26 01:30:00|99.81|97.01|99.32|96.52|99.97|97.17|99.12|96.32|0
1658799300000|2022-07-26 01:35:00|99.36|96.56|99.97|97.17|100.29|97.49|99.24|96.44|0
1658799600000|2022-07-26 01:40:00|99.93|97.13|100.53|97.73|100.69|97.89|99.73|96.93|0
1658799900000|2022-07-26 01:45:00|100.49|97.69|99.81|97.01|100.49|97.69|99.65|96.85|0
1658800200000|2022-07-26 01:50:00|99.85|97.05|99.73|96.93|99.97|97.17|99.57|96.77|0
1658800500000|2022-07-26 01:55:00|99.76|96.96|99.56|96.76|99.8|97|99.24|96.44|0
1658800800000|2022-07-26 02:00:00|99.52|96.72|98.96|96.16|99.56|96.76|98.84|96.04|0
1658801100000|2022-07-26 02:05:00|98.88|96.08|99.64|96.84|99.72|96.92|98.84|96.04|0
1658801400000|2022-07-26 02:10:00|99.8|97|99.96|97.16|99.96|97.16|99.48|96.68|0
1658801700000|2022-07-26 02:15:00|99.88|97.08|99.63|96.83|99.96|97.16|99.47|96.67|0
1658802000000|2022-07-26 02:20:00|99.59|96.79|99.91|97.11|100.03|97.23|99.39|96.59|0
1658802300000|2022-07-26 02:25:00|99.87|97.07|99.95|97.15|100.11|97.31|99.79|96.99|0
1658802600000|2022-07-26 02:30:00|99.87|97.07|100.11|97.31|100.27|97.47|99.63|96.83|0
1658802900000|2022-07-26 02:35:00|100.19|97.39|100.75|97.95|101.24|98.44|100.19|97.39|0
1658803200000|2022-07-26 02:40:00|100.79|97.99|100.83|98.03|101.31|98.51|100.75|97.95|0
1658803500000|2022-07-26 02:45:00|100.99|98.19|101.47|98.67|101.47|98.67|100.91|98.11|0
1658803800000|2022-07-26 02:50:00|101.43|98.63|101.19|98.39|101.55|98.75|101.19|98.39|0
1658804100000|2022-07-26 02:55:00|101.15|98.35|100.7|97.9|101.19|98.39|100.58|97.78|0
1658804400000|2022-07-26 03:00:00|100.74|97.94|100.82|98.02|101.06|98.26|100.58|97.78|0
1658804700000|2022-07-26 03:05:00|100.9|98.1|100.98|98.18|101.22|98.42|100.9|98.1|0
1658805000000|2022-07-26 03:10:00|101.02|98.22|101.26|98.46|101.38|98.58|101.02|98.22|0
1658805300000|2022-07-26 03:15:00|101.18|98.38|101.06|98.26|101.3|98.5|100.97|98.17|0
1658805600000|2022-07-26 03:20:00|100.97|98.17|100.97|98.17|101.22|98.42|100.89|98.09|0
1658805900000|2022-07-26 03:25:00|101.05|98.25|101.05|98.25|101.05|98.25|100.73|97.93|0
1658806200000|2022-07-26 03:30:00|101.13|98.33|101.01|98.21|101.21|98.41|100.93|98.13|0
1658806500000|2022-07-26 03:35:00|101.05|98.25|100.68|97.88|101.21|98.41|100.64|97.84|0
1658806800000|2022-07-26 03:40:00|100.72|97.92|100.64|97.84|100.76|97.96|100.24|97.44|0
1658807100000|2022-07-26 03:45:00|100.56|97.76|100.24|97.44|100.56|97.76|100.24|97.44|0
1658807400000|2022-07-26 03:50:00|100.19|97.39|100.31|97.51|100.4|97.6|100.15|97.35|0
1658807700000|2022-07-26 03:55:00|100.35|97.55|100.63|97.83|100.63|97.83|100.31|97.51|0
1658808000000|2022-07-26 04:00:00|100.71|97.91|100.39|97.59|100.75|97.95|100.39|97.59|0
1658808300000|2022-07-26 04:05:00|100.43|97.63|100.31|97.51|100.51|97.71|100.23|97.43|0
1658808600000|2022-07-26 04:10:00|100.35|97.55|100.31|97.51|100.47|97.67|100.31|97.51|0
1658808900000|2022-07-26 04:15:00|100.34|97.54|100.06|97.26|100.39|97.59|100.06|97.26|0
1658809200000|2022-07-26 04:20:00|99.98|97.18|100.06|97.26|100.14|97.34|99.82|97.02|0
1658809500000|2022-07-26 04:25:00|99.98|97.18|99.74|96.94|99.98|97.18|99.66|96.86|0
1658809800000|2022-07-26 04:30:00|99.82|97.02|99.98|97.18|100.06|97.26|99.82|97.02|0
1658810100000|2022-07-26 04:35:00|99.9|97.1|99.81|97.01|99.98|97.18|99.81|97.01|0
1658810400000|2022-07-26 04:40:00|99.85|97.05|99.97|97.17|99.97|97.17|99.81|97.01|0
1658810700000|2022-07-26 04:45:00|100.05|97.25|100.13|97.33|100.21|97.41|100.05|97.25|0
1658811000000|2022-07-26 04:50:00|100.21|97.41|100.37|97.57|100.53|97.73|100.21|97.41|0
1658811300000|2022-07-26 04:55:00|100.45|97.65|100.45|97.65|100.65|97.85|100.37|97.57|0
1658811600000|2022-07-26 05:00:00|100.41|97.61|100.85|98.05|101.01|98.21|100.37|97.57|0
1658811900000|2022-07-26 05:05:00|100.93|98.13|100.2|97.4|100.93|98.13|100.08|97.28|0
1658812200000|2022-07-26 05:10:00|100.28|97.48|100.28|97.48|100.52|97.72|99.96|97.16|0
1658812500000|2022-07-26 05:15:00|100.36|97.56|99.15|96.35|100.44|97.64|99.03|96.23|0
1658812800000|2022-07-26 05:20:00|99.19|96.39|99.43|96.63|99.59|96.79|99.03|96.23|0
1658813100000|2022-07-26 05:25:00|99.51|96.71|99.67|96.87|99.83|97.03|99.43|96.63|0
1658813400000|2022-07-26 05:30:00|99.83|97.03|99.78|96.98|99.83|97.03|99.38|96.58|0
1658813700000|2022-07-26 05:35:00|99.82|97.02|99.34|96.54|99.98|97.18|99.34|96.54|0
1658814000000|2022-07-26 05:40:00|99.42|96.62|99.66|96.86|99.66|96.86|99.26|96.46|0
1658814300000|2022-07-26 05:45:00|99.58|96.78|99.78|96.98|99.9|97.1|99.5|96.7|0
1658814600000|2022-07-26 05:50:00|99.74|96.94|100.06|97.26|100.14|97.34|99.66|96.86|0
1658814900000|2022-07-26 05:55:00|100.14|97.34|100.05|97.25|100.42|97.62|99.85|97.05|0
1658815200000|2022-07-26 06:00:00|99.89|97.09|100.37|97.57|100.94|98.14|99.81|97.01|0
1658815500000|2022-07-26 06:05:00|100.29|97.49|99.77|96.97|100.37|97.57|99.77|96.97|0
1658815800000|2022-07-26 06:10:00|99.73|96.93|99.65|96.85|99.97|97.17|99.49|96.69|0
1658816100000|2022-07-26 06:15:00|99.6|96.8|99.28|96.48|99.76|96.96|99.16|96.36|0
1658816400000|2022-07-26 06:20:00|99.32|96.52|99.18|96.38|99.75|96.95|98.21|95.41|0
1658816700000|2022-07-26 06:25:00|99.26|96.46|99.74|96.94|99.78|96.98|99.18|96.38|0
1658817000000|2022-07-26 06:30:00|99.66|96.86|99.13|96.33|99.9|97.1|99.02|96.22|0
1658817300000|2022-07-26 06:35:00|99.05|96.25|99.57|96.77|99.73|96.93|98.46|95.66|0
1658817600000|2022-07-26 06:40:00|99.49|96.69|99.61|96.81|99.81|97.01|99.33|96.53|0
1658817900000|2022-07-26 06:45:00|99.65|96.85|99.17|96.37|99.73|96.93|99.05|96.25|0
1658818200000|2022-07-26 06:50:00|99.01|96.21|99.09|96.29|99.37|96.57|98.93|96.13|0
1658818500000|2022-07-26 06:55:00|98.96|96.16|99.24|96.44|99.32|96.52|98.72|95.92|0
1658818800000|2022-07-26 07:00:00|99.32|96.52|99.72|96.92|100.41|97.61|99.08|96.28|0
1658819100000|2022-07-26 07:05:00|99.6|97.2|99.12|96.72|99.84|97.44|98.96|96.56|0
1658819400000|2022-07-26 07:10:00|99.08|96.68|98.56|96.16|99.44|97.04|98.56|96.16|0
1658819700000|2022-07-26 07:15:00|98.48|96.08|99.8|97.4|99.8|97.4|98.16|95.76|0
1658820000000|2022-07-26 07:20:00|99.84|97.44|99.47|97.07|100.16|97.76|99.27|96.87|0
1658820300000|2022-07-26 07:25:00|99.43|97.03|99.75|97.35|100.4|98|99.43|97.03|0
1658820600000|2022-07-26 07:30:00|99.71|97.31|99.75|97.35|100.4|98|99.43|97.03|0
1658820900000|2022-07-26 07:35:00|99.67|97.27|99.35|96.95|99.87|97.47|99.03|96.63|0
1658821200000|2022-07-26 07:40:00|99.43|97.03|99.14|96.74|99.79|97.39|99.1|96.7|0
1658821500000|2022-07-26 07:45:00|99.18|96.78|99.99|97.59|100.07|97.67|99.1|96.7|0
1658821800000|2022-07-26 07:50:00|100.07|97.67|100.39|97.99|100.47|98.07|100.07|97.67|0
1658822100000|2022-07-26 07:55:00|100.31|97.91|100.47|98.07|100.95|98.55|100.14|97.74|0
1658822400000|2022-07-26 08:00:00|100.55|98.15|99.98|97.58|100.63|98.23|99.9|97.5|0
1658822700000|2022-07-26 08:05:00|100.06|97.66|99.41|97.01|100.06|97.66|99.17|96.77|0
1658823000000|2022-07-26 08:10:00|99.33|96.93|98.85|96.45|99.57|97.17|98.69|96.29|0
1658823300000|2022-07-26 08:15:00|98.77|96.37|99.17|96.77|99.17|96.77|98.45|96.05|0
1658823600000|2022-07-26 08:20:00|99.13|96.73|99.33|96.93|99.49|97.09|99.01|96.61|0
1658823900000|2022-07-26 08:25:00|99.37|96.97|99.57|97.17|99.73|97.33|99.17|96.77|0
1658824200000|2022-07-26 08:30:00|99.49|97.09|99.97|97.57|100.29|97.89|99.4|97|0
1658824500000|2022-07-26 08:35:00|99.89|97.49|99.72|97.32|99.97|97.57|99.4|97|0
1658824800000|2022-07-26 08:40:00|99.8|97.4|99.84|97.44|99.96|97.56|99.6|97.2|0
1658825100000|2022-07-26 08:45:00|99.8|97.4|99.56|97.16|99.96|97.56|99.32|96.92|0
1658825400000|2022-07-26 08:50:00|99.6|97.2|99.96|97.56|99.96|97.56|99.56|97.16|0
1658825700000|2022-07-26 08:55:00|100|97.6|99.67|97.27|100.2|97.8|99.63|97.23|0
1658826000000|2022-07-26 09:00:00|99.71|97.31|100.84|98.44|100.84|98.44|99.71|97.31|0
1658826300000|2022-07-26 09:05:00|100.8|98.4|100.52|98.12|101.17|98.77|100.23|97.83|0
1658826600000|2022-07-26 09:10:00|100.43|98.03|100.23|97.83|100.68|98.28|99.95|97.55|0
1658826900000|2022-07-26 09:15:00|100.19|97.79|99.79|97.39|100.31|97.91|99.62|97.22|0
1658827200000|2022-07-26 09:20:00|99.7|97.3|99.7|97.3|99.98|97.58|99.46|97.06|0
1658827500000|2022-07-26 09:25:00|99.62|97.22|99.22|96.82|99.7|97.3|99.06|96.66|0
1658827800000|2022-07-26 09:30:00|99.14|96.74|98.93|96.53|99.3|96.9|98.74|96.34|0
1658828100000|2022-07-26 09:35:00|98.98|96.58|99.13|96.73|99.3|96.9|98.5|96.1|0
1658828400000|2022-07-26 09:40:00|99.17|96.77|99.45|97.05|99.53|97.13|99.05|96.65|0
1658828700000|2022-07-26 09:45:00|99.41|97.01|99.85|97.45|100.26|97.86|99.41|97.01|0
1658829000000|2022-07-26 09:50:00|99.77|97.37|100.17|97.77|100.26|97.86|99.77|97.37|0
1658829300000|2022-07-26 09:55:00|100.09|97.69|100.05|97.65|100.17|97.77|99.93|97.53|0
1658829600000|2022-07-26 10:00:00|99.97|97.57|100.05|97.65|100.25|97.85|99.77|97.37|0
1658829900000|2022-07-26 10:05:00|100.01|97.61|99.84|97.44|100.61|98.21|99.44|97.04|0
1658830200000|2022-07-26 10:10:00|100|97.6|99.24|96.84|100.33|97.93|99.24|96.84|0
1658830500000|2022-07-26 10:15:00|99.28|96.88|98.48|96.08|99.52|97.12|98.48|96.08|0
1658830800000|2022-07-26 10:20:00|98.4|96|97.24|94.84|98.4|96|97.13|94.73|0
1658831100000|2022-07-26 10:25:00|97.21|94.81|97.68|95.28|97.84|95.44|96.73|94.33|0
1658831400000|2022-07-26 10:30:00|97.6|95.2|97.2|94.8|98.23|95.83|96.96|94.56|0
1658831700000|2022-07-26 10:35:00|97.12|94.72|97.04|94.64|97.2|94.8|96.65|94.25|0
1658832000000|2022-07-26 10:40:00|97.12|94.72|97.55|95.15|97.59|95.19|96.65|94.25|0
1658832300000|2022-07-26 10:45:00|97.59|95.19|98.07|95.67|98.23|95.83|97.59|95.19|0
1658832600000|2022-07-26 10:50:00|97.99|95.59|98.54|96.14|98.7|96.3|97.55|95.15|0
1658832900000|2022-07-26 10:55:00|98.46|96.06|98.14|95.74|98.54|96.14|97.98|95.58|0
1658833200000|2022-07-26 11:00:00|98.18|95.78|98.7|96.3|98.78|96.38|97.27|94.87|0
1658833500000|2022-07-26 11:05:00|98.54|96.14|98.22|95.82|98.86|96.46|98.06|95.66|0
1658833800000|2022-07-26 11:10:00|98.14|95.74|97.58|95.18|98.38|95.98|97.11|94.71|0
1658834100000|2022-07-26 11:15:00|97.66|95.26|97.34|94.94|98.13|95.73|97.34|94.94|0
1658834400000|2022-07-26 11:20:00|97.26|94.86|97.58|95.18|97.89|95.49|97.26|94.86|0
1658834700000|2022-07-26 11:25:00|97.65|95.25|98.37|95.97|98.69|96.29|97.57|95.17|0
1658835000000|2022-07-26 11:30:00|98.45|96.05|98.6|96.2|98.93|96.53|98.45|96.05|0
1658835300000|2022-07-26 11:35:00|98.52|96.12|98.64|96.24|98.76|96.36|98.28|95.88|0
1658835600000|2022-07-26 11:40:00|98.68|96.28|98.36|95.96|98.76|96.36|98.04|95.64|0
1658835900000|2022-07-26 11:45:00|98.44|96.04|98.84|96.44|98.84|96.44|98.36|95.96|0
1658836200000|2022-07-26 11:50:00|98.88|96.48|98.6|96.2|99.24|96.84|98.47|96.07|0
1658836500000|2022-07-26 11:55:00|98.52|96.12|97.8|95.4|98.6|96.2|97.68|95.28|0
1658836800000|2022-07-26 12:00:00|97.72|95.32|98.19|95.79|98.19|95.79|97.64|95.24|0
1658837100000|2022-07-26 12:05:00|98.27|95.87|98.51|96.11|98.67|96.27|98.19|95.79|0
1658837400000|2022-07-26 12:10:00|98.59|96.19|98.43|96.03|98.91|96.51|98.43|96.03|0
1658837700000|2022-07-26 12:15:00|98.39|95.99|97.39|94.99|98.59|96.19|97.24|94.84|0
1658838000000|2022-07-26 12:20:00|97.31|94.91|98.34|95.94|98.42|96.02|97.31|94.91|0
1658838300000|2022-07-26 12:25:00|98.42|96.02|98.5|96.1|98.82|96.42|98.26|95.86|0
1658838600000|2022-07-26 12:30:00|98.42|96.02|98.9|96.5|98.98|96.58|98.42|96.02|0
1658838900000|2022-07-26 12:35:00|98.98|96.58|99.06|96.66|99.42|97.02|98.74|96.34|0
1658839200000|2022-07-26 12:40:00|98.98|96.58|97.94|95.54|99.06|96.66|97.94|95.54|0
1658839500000|2022-07-26 12:45:00|98.02|95.62|96.99|94.59|98.1|95.7|96.83|94.43|0
1658839800000|2022-07-26 12:50:00|96.91|94.51|97.22|94.82|97.54|95.14|96.51|94.11|0
1658840100000|2022-07-26 12:55:00|97.14|94.74|97.77|95.37|97.77|95.37|96.98|94.58|0
1658840400000|2022-07-26 13:00:00|97.69|95.29|98.17|95.77|98.17|95.77|95.1|92.7|0
1658840700000|2022-07-26 13:05:00|98.33|95.93|97.13|94.73|98.49|96.09|97.13|94.73|0
1658841000000|2022-07-26 13:10:00|97.06|94.66|96.27|93.87|97.37|94.97|96.11|93.71|0
1658841300000|2022-07-26 13:15:00|96.19|93.79|96.03|93.63|96.27|93.87|95.79|93.39|0
1658841600000|2022-07-26 13:20:00|96.07|93.67|96.1|93.7|96.58|94.18|96.03|93.63|0
1658841900000|2022-07-26 13:25:00|96.26|93.86|97.28|94.88|97.6|95.2|95.48|93.08|0
1658842200000|2022-07-26 13:30:00|97.05|94.65|94.08|91.68|97.84|95.44|92.39|89.99|0
1658842500000|2022-07-26 13:35:00|94.01|91.61|95.25|92.85|95.56|93.16|93.31|90.91|0
1658842800000|2022-07-26 13:40:00|95.33|92.93|93.85|91.45|96.03|93.63|93.85|91.45|0
1658843100000|2022-07-26 13:45:00|93.77|91.37|93.95|91.55|94.18|91.78|92.15|89.75|0
1658843400000|2022-07-26 13:50:00|94.02|91.62|95.03|92.63|96.2|93.8|93.95|91.55|0
1658843700000|2022-07-26 13:55:00|95.11|92.71|95.1|92.7|95.65|93.25|94.33|91.93|0
1658844000000|2022-07-26 14:00:00|94.44|92.04|95.96|93.56|96.59|94.19|92.71|90.31|0
1658844300000|2022-07-26 14:05:00|96.04|93.64|95.41|93.01|96.35|93.95|95.18|92.78|0
1658844600000|2022-07-26 14:10:00|95.33|92.93|93.78|91.38|96.2|93.8|93.4|91|0
1658844900000|2022-07-26 14:15:00|93.93|91.53|93.86|91.46|94.71|92.31|93.39|90.99|0
1658845200000|2022-07-26 14:20:00|93.93|91.53|92.32|89.92|94.09|91.69|92.24|89.84|0
1658845500000|2022-07-26 14:25:00|92.39|89.99|92.85|90.45|93.24|90.84|92.16|89.76|0
1658845800000|2022-07-26 14:30:00|92.77|90.37|92.2|89.8|93|90.6|91.7|89.3|0
1658846100000|2022-07-26 14:35:00|92.31|89.91|92.46|90.06|93|90.6|91.7|89.3|0
1658846400000|2022-07-26 14:40:00|92.31|89.91|92.77|90.37|93.31|90.91|92.01|89.61|0
1658846700000|2022-07-26 14:45:00|92.84|90.44|93.07|90.67|93.54|91.14|92.77|90.37|0
1658847000000|2022-07-26 14:50:00|93|90.6|92.08|89.68|93.46|91.06|92.08|89.68|0
1658847300000|2022-07-26 14:55:00|91.85|89.45|93.99|91.59|93.99|91.59|91.62|89.22|0
1658847600000|2022-07-26 15:00:00|93.84|91.44|92.76|90.36|94.53|92.13|92.76|90.36|0
1658847900000|2022-07-26 15:05:00|92.68|90.28|91.39|88.99|92.68|90.28|91.01|88.61|0
1658848200000|2022-07-26 15:10:00|91.31|88.91|92.44|90.04|92.66|90.26|91|88.6|0
1658848500000|2022-07-26 15:15:00|92.37|89.97|92.14|89.74|92.82|90.42|91.83|89.43|0
1658848800000|2022-07-26 15:20:00|92.06|89.66|91|88.6|92.29|89.89|90.85|88.45|0
1658849100000|2022-07-26 15:25:00|91.07|88.67|91.05|88.65|91.15|88.75|89.41|87.01|0
1658849400000|2022-07-26 15:30:00|90.97|88.57|91.12|88.72|91.2|88.8|90|87.6|0
1658849700000|2022-07-26 15:35:00|91.01|88.61|89.77|87.37|91.16|88.76|89.33|86.93|0
1658850000000|2022-07-26 15:40:00|89.7|87.3|90.37|87.97|90.89|88.49|89.55|87.15|0
1658850300000|2022-07-26 15:45:00|90.44|88.04|89.47|87.07|90.52|88.12|89.4|87|0
1658850600000|2022-07-26 15:50:00|89.32|86.92|88.21|85.81|90.07|87.67|87.92|85.52|0
1658850900000|2022-07-26 15:55:00|88.14|85.74|88.21|85.81|89.02|86.62|87.99|85.59|0
1658851200000|2022-07-26 16:00:00|88.13|85.73|89.02|86.62|89.02|86.62|87.69|85.29|0
1658851500000|2022-07-26 16:05:00|88.94|86.54|88.72|86.32|89.31|86.91|88.06|85.66|0
1658851800000|2022-07-26 16:10:00|88.65|86.25|88.27|85.87|88.72|86.32|87.76|85.36|0
1658852100000|2022-07-26 16:15:00|88.35|85.95|89.12|86.72|89.61|87.21|88.35|85.95|0
1658852400000|2022-07-26 16:20:00|89.09|86.69|89.83|87.43|90.05|87.65|88.42|86.02|0
1658852700000|2022-07-26 16:25:00|89.98|87.58|89.97|87.57|90.27|87.87|89.23|86.83|0
1658853000000|2022-07-26 16:30:00|90.05|87.65|91.17|88.77|91.17|88.77|90.05|87.65|0
1658853300000|2022-07-26 16:35:00|91.25|88.85|90.34|87.94|91.4|89|90.34|87.94|0
1658853600000|2022-07-26 16:40:00|90.27|87.87|89.37|86.97|90.27|87.87|89.3|86.9|0
1658853900000|2022-07-26 16:45:00|89.45|87.05|89.33|86.93|89.63|87.23|88.22|85.82|0
1658854200000|2022-07-26 16:50:00|89.41|87.01|90.03|87.63|90.08|87.68|89.33|86.93|0
1658854500000|2022-07-26 16:55:00|90.02|87.62|89.87|87.47|90.4|88|89.65|87.25|0
1658854800000|2022-07-26 17:00:00|89.95|87.55|91|88.6|91|88.6|89.5|87.1|0
1658855100000|2022-07-26 17:05:00|91.08|88.68|91.1|88.7|91.17|88.77|89.97|87.57|0
1658855400000|2022-07-26 17:10:00|91.25|88.85|90.34|87.94|91.7|89.3|90.26|87.86|0
1658855700000|2022-07-26 17:15:00|90.41|88.01|89.66|87.26|90.41|88.01|89.59|87.19|0
1658856000000|2022-07-26 17:20:00|89.74|87.34|90.56|88.16|91.09|88.69|89.51|87.11|0
1658856300000|2022-07-26 17:25:00|90.41|88.01|91.24|88.84|91.47|89.07|90.11|87.71|0
1658856600000|2022-07-26 17:30:00|91.32|88.92|89.28|86.88|91.47|89.07|89.28|86.88|0
1658856900000|2022-07-26 17:35:00|89.21|86.81|89.2|86.8|89.8|87.4|89.05|86.65|0
1658857200000|2022-07-26 17:40:00|89.13|86.73|89.5|87.1|89.65|87.25|88.9|86.5|0
1658857500000|2022-07-26 17:45:00|89.57|87.17|88.75|86.35|89.57|87.17|88.53|86.13|0
1658857800000|2022-07-26 17:50:00|88.83|86.43|89.2|86.8|89.57|87.17|88.6|86.2|0
1658858100000|2022-07-26 17:55:00|89.27|86.87|88.45|86.05|89.5|87.1|88.45|86.05|0
1658858400000|2022-07-26 18:00:00|88.52|86.12|90.69|88.29|90.92|88.52|88.45|86.05|0
1658858700000|2022-07-26 18:05:00|90.77|88.37|88.67|86.27|91.6|89.2|88.52|86.12|0
1658859000000|2022-07-26 18:10:00|88.89|86.49|88.82|86.42|89.34|86.94|88.3|85.9|0
1658859300000|2022-07-26 18:15:00|88.74|86.34|87.63|85.23|88.82|86.42|87.48|85.08|0
1658859600000|2022-07-26 18:20:00|87.55|85.15|87.7|85.3|88|85.6|87.11|84.71|0
1658859900000|2022-07-26 18:25:00|87.63|85.23|86.3|83.9|87.77|85.37|86.23|83.83|0
1658860200000|2022-07-26 18:30:00|86.23|83.83|85.79|83.39|86.38|83.98|85.65|83.25|0
1658860500000|2022-07-26 18:35:00|85.86|83.46|85.43|83.03|86.37|83.97|85.43|83.03|0
1658860800000|2022-07-26 18:40:00|85.5|83.1|85.93|83.53|86.08|83.68|85.35|82.95|0
1658861100000|2022-07-26 18:45:00|85.86|83.46|85.5|83.1|86.37|83.97|85.5|83.1|0
1658861400000|2022-07-26 18:50:00|85.57|83.17|86.51|84.11|86.95|84.55|85.35|82.95|0
1658861700000|2022-07-26 18:55:00|86.44|84.04|86.8|84.4|86.88|84.48|85.93|83.53|0
1658862000000|2022-07-26 19:00:00|86.66|84.26|85.42|83.02|87.02|84.62|85.34|82.94|0
1658862300000|2022-07-26 19:05:00|85.49|83.09|85.13|82.73|85.71|83.31|84.55|82.15|0
1658862600000|2022-07-26 19:10:00|85.05|82.65|86.43|84.03|86.94|84.54|84.84|82.44|0
1658862900000|2022-07-26 19:15:00|86.58|84.18|86.65|84.25|87.24|84.84|86.36|83.96|0
1658863200000|2022-07-26 19:20:00|86.58|84.18|86.65|84.25|87.45|85.05|86.21|83.81|0
1658863500000|2022-07-26 19:25:00|86.72|84.32|86.94|84.54|87.01|84.61|85.99|83.59|0
1658863800000|2022-07-26 19:30:00|87.16|84.76|87.3|84.9|87.67|85.27|86.35|83.95|0
1658864100000|2022-07-26 19:35:00|87.38|84.98|87.89|85.49|87.89|85.49|86.64|84.24|0
1658864400000|2022-07-26 19:40:00|87.96|85.56|86.71|84.31|88.19|85.79|86.42|84.02|0
1658864700000|2022-07-26 19:45:00|86.78|84.38|87.26|84.86|87.6|85.2|85.54|83.14|0
1658865000000|2022-07-26 19:50:00|87.41|85.01|89.26|86.86|89.26|86.86|86.6|84.2|0
1658865300000|2022-07-26 19:55:00|89.41|87.01|88.14|85.74|89.93|87.53|87.55|85.15|0
1658865600000|2022-07-26 20:00:00|88.07|85.67|88.29|85.89|92.5|90.1|86.16|83.76|0
1658865900000|2022-07-26 20:05:00|88.25|85.85|91.28|88.88|91.66|89.26|88.18|85.78|0
1658866200000|2022-07-26 20:10:00|91.2|88.8|90.67|88.27|91.96|89.56|90.67|88.27|0
1658866500000|2022-07-26 20:15:00|91.17|88.37|90.23|87.43|91.66|88.86|89.79|86.99|0
1658866800000|2022-07-26 20:20:00|90.16|87.36|90.19|87.39|90.31|87.51|89.75|86.95|0
1658867100000|2022-07-26 20:25:00|90.31|87.51|90.42|87.62|90.46|87.66|89.82|87.02|0
1658867400000|2022-07-26 20:30:00|90.38|87.58|90.61|87.81|90.68|87.88|90.3|87.5|0
1658867700000|2022-07-26 20:35:00|90.68|87.88|91.09|88.29|91.51|88.71|90.6|87.8|0
1658868000000|2022-07-26 20:40:00|91.28|88.48|90.86|88.06|91.36|88.56|90.6|87.8|0
1658868300000|2022-07-26 20:45:00|90.83|88.03|91.51|88.71|91.62|88.82|90.79|87.99|0
1658868600000|2022-07-26 20:50:00|91.47|88.67|91.43|88.63|91.66|88.86|91.13|88.33|0
1658868900000|2022-07-26 20:55:00|91.28|88.48|92.3|89.5|92.45|89.65|91.13|88.33|0
1658869200000|2022-07-26 21:00:00|92.42|89.62|91.92|89.12|92.47|89.67|91.53|88.73|0
1658869500000|2022-07-26 21:05:00|92.01|89.21|92.54|89.74|92.54|89.74|91.95|89.15|0
1658869800000|2022-07-26 21:10:00|92.46|89.66|92.48|89.68|92.57|89.77|92.46|89.66|0
1658870100000|2022-07-26 21:15:00|92.46|89.66|92.61|89.81|92.69|89.89|92.45|89.65|0
1658870400000|2022-07-26 21:20:00|92.6|89.8|92.36|89.56|92.78|89.98|92.32|89.52|0
1658870700000|2022-07-26 21:25:00|92.64|89.84|92.8|90|92.9|90.1|92.53|89.73|0
1658871000000|2022-07-26 21:30:00|92.65|89.85|92.73|89.93|92.89|90.09|92.6|89.8|0
1658871300000|2022-07-26 21:35:00|92.82|90.02|92.52|89.72|92.82|90.02|92.37|89.57|0
1658871600000|2022-07-26 21:40:00|92.49|89.69|91.85|89.05|92.5|89.7|91.65|88.85|0
1658871900000|2022-07-26 21:45:00|91.84|89.04|91.91|89.11|91.98|89.18|91.77|88.97|0
1658872200000|2022-07-26 21:50:00|91.89|89.09|91.91|89.11|91.91|89.11|91.81|89.01|0
1658872500000|2022-07-26 21:55:00|91.93|89.13|92.51|89.71|92.65|89.85|91.93|89.13|0
1658872800000|2022-07-26 22:00:00|92.43|89.63|94.24|91.44|94.24|91.44|92.43|89.63|0
1658873100000|2022-07-26 22:05:00|94.62|91.82|97.21|94.41|97.21|94.41|94.47|91.67|0
1658873400000|2022-07-26 22:10:00|97.92|95.12|96.6|93.8|98.48|95.68|96.33|93.53|0
1658873700000|2022-07-26 22:15:00|96.56|93.76|95.5|92.7|96.56|93.76|95.46|92.66|0
1658874000000|2022-07-26 22:20:00|95.46|92.66|95.61|92.81|95.77|92.97|95.22|92.42|0
1658874300000|2022-07-26 22:25:00|95.65|92.85|94.98|92.18|95.65|92.85|94.98|92.18|0
1658874600000|2022-07-26 22:30:00|95.14|92.34|95.76|92.96|95.76|92.96|95.06|92.26|0
1658874900000|2022-07-26 22:35:00|95.69|92.89|94.12|91.32|95.76|92.96|94.12|91.32|0
1658875200000|2022-07-26 22:40:00|94.16|91.36|93.81|91.01|94.28|91.48|93.5|90.7|0
1658875500000|2022-07-26 22:45:00|93.89|91.09|93.34|90.54|94.12|91.32|93.27|90.47|0
1658875800000|2022-07-26 22:50:00|93.42|90.62|93.11|90.31|93.5|90.7|92.96|90.16|0
1658876100000|2022-07-26 22:55:00|93.15|90.35|93.57|90.77|93.65|90.85|93.11|90.31|0
1658876400000|2022-07-26 23:00:00|93.73|90.93|93.49|90.69|94.19|91.39|93.45|90.65|0
1658876700000|2022-07-26 23:05:00|93.57|90.77|93.95|91.15|94.11|91.31|93.26|90.46|0
1658877000000|2022-07-26 23:10:00|93.88|91.08|94.42|91.62|94.65|91.85|93.72|90.92|0
1658877300000|2022-07-26 23:15:00|94.46|91.66|94.34|91.54|94.65|91.85|94.11|91.31|0
1658877600000|2022-07-26 23:20:00|94.38|91.58|94.22|91.42|94.42|91.62|93.95|91.15|0
1658877900000|2022-07-26 23:25:00|94.26|91.46|94.76|91.96|94.8|92|94.18|91.38|0
1658878200000|2022-07-26 23:30:00|94.8|92|94.96|92.16|95.27|92.47|94.8|92|0
1658878500000|2022-07-26 23:35:00|95.03|92.23|95.58|92.78|95.74|92.94|95.03|92.23|0
1658878800000|2022-07-26 23:40:00|95.66|92.86|95.77|92.97|96.05|93.25|95.5|92.7|0
1658879100000|2022-07-26 23:45:00|95.81|93.01|96.28|93.48|96.28|93.48|95.62|92.82|0
1658879400000|2022-07-26 23:50:00|96.36|93.56|96.68|93.88|96.76|93.96|96.28|93.48|0
1658879700000|2022-07-26 23:55:00|96.76|93.96|95.96|93.16|96.76|93.96|95.89|93.09|0
1658880000000|2022-07-27 00:00:00|96.04|93.24|94.94|92.14|96.28|93.48|94.79|91.99|0
1658880300000|2022-07-27 00:05:00|95.02|92.22|96.04|93.24|96.2|93.4|95.02|92.22|0
1658880600000|2022-07-27 00:10:00|95.96|93.16|95.92|93.12|96.12|93.32|95.65|92.85|0
1658880900000|2022-07-27 00:15:00|96.12|93.32|96.43|93.63|96.67|93.87|96.12|93.32|0
1658881200000|2022-07-27 00:20:00|96.51|93.71|96.27|93.47|96.74|93.94|95.88|93.08|0
1658881500000|2022-07-27 00:25:00|96.11|93.31|96.11|93.31|96.35|93.55|95.95|93.15|0
1658881800000|2022-07-27 00:30:00|96.07|93.27|96.52|93.72|96.6|93.8|95.48|92.68|0
1658882100000|2022-07-27 00:35:00|96.55|93.75|96.43|93.63|96.59|93.79|96.2|93.4|0
1658882400000|2022-07-27 00:40:00|96.47|93.67|96.83|94.03|96.83|94.03|96.2|93.4|0
1658882700000|2022-07-27 00:45:00|96.87|94.07|96.43|93.63|97.14|94.34|96.2|93.4|0
1658883000000|2022-07-27 00:50:00|96.51|93.71|96.35|93.55|96.7|93.9|96.31|93.51|0
1658883300000|2022-07-27 00:55:00|96.43|93.63|96.43|93.63|96.82|94.02|96.43|93.63|0
1658883600000|2022-07-27 01:00:00|96.39|93.59|96.62|93.82|96.82|94.02|96.35|93.55|0
1658883900000|2022-07-27 01:05:00|96.58|93.78|96.42|93.62|96.58|93.78|96.26|93.46|0
1658884200000|2022-07-27 01:10:00|96.38|93.58|96.11|93.31|96.5|93.7|96.11|93.31|0
1658884500000|2022-07-27 01:15:00|96.14|93.34|95.55|92.75|96.18|93.38|95.4|92.6|0
1658884800000|2022-07-27 01:20:00|95.63|92.83|95.28|92.48|95.79|92.99|95.16|92.36|0
1658885100000|2022-07-27 01:25:00|95.32|92.52|95|92.2|95.32|92.52|94.77|91.97|0
1658885400000|2022-07-27 01:30:00|94.93|92.13|95.74|92.94|96.02|93.22|94.77|91.97|0
1658885700000|2022-07-27 01:35:00|95.78|92.98|95.47|92.67|95.86|93.06|95.31|92.51|0
1658886000000|2022-07-27 01:40:00|95.55|92.75|95.07|92.27|95.55|92.75|95|92.2|0
1658886300000|2022-07-27 01:45:00|95.11|92.31|95.78|92.98|95.78|92.98|95.07|92.27|0
1658886600000|2022-07-27 01:50:00|95.7|92.9|95.7|92.9|95.7|92.9|95.31|92.51|0
1658886900000|2022-07-27 01:55:00|95.65|92.85|95.62|92.82|95.85|93.05|95.46|92.66|0
1658887200000|2022-07-27 02:00:00|95.69|92.89|96.01|93.21|96.32|93.52|95.69|92.89|0
1658887500000|2022-07-27 02:05:00|95.93|93.13|95.88|93.08|95.96|93.16|95.69|92.89|0
1658887800000|2022-07-27 02:10:00|95.85|93.05|95.45|92.65|95.85|93.05|95.22|92.42|0
1658888100000|2022-07-27 02:15:00|95.53|92.73|95.53|92.73|95.53|92.73|95.25|92.45|0
1658888400000|2022-07-27 02:20:00|95.61|92.81|95.76|92.96|95.84|93.04|95.53|92.73|0
1658888700000|2022-07-27 02:25:00|95.84|93.04|95.45|92.65|95.92|93.12|95.45|92.65|0
1658889000000|2022-07-27 02:30:00|95.52|92.72|95.52|92.72|95.84|93.04|95.48|92.68|0
1658889300000|2022-07-27 02:35:00|95.48|92.68|95.6|92.8|95.68|92.88|95.44|92.64|0
1658889600000|2022-07-27 02:40:00|95.52|92.72|95.48|92.68|95.6|92.8|95.44|92.64|0
1658889900000|2022-07-27 02:45:00|95.52|92.72|95.59|92.79|95.75|92.95|95.44|92.64|0
1658890200000|2022-07-27 02:50:00|95.67|92.87|96.14|93.34|96.26|93.46|95.67|92.87|0
1658890500000|2022-07-27 02:55:00|96.06|93.26|96.06|93.26|96.18|93.38|95.9|93.1|0
1658890800000|2022-07-27 03:00:00|96.14|93.34|96.22|93.42|96.29|93.49|95.9|93.1|0
1658891100000|2022-07-27 03:05:00|96.29|93.49|96.53|93.73|96.61|93.81|96.14|93.34|0
1658891400000|2022-07-27 03:10:00|96.57|93.77|96.8|94|96.84|94.04|96.53|93.73|0
1658891700000|2022-07-27 03:15:00|96.76|93.96|96.6|93.8|97|94.2|96.52|93.72|0
1658892000000|2022-07-27 03:20:00|96.68|93.88|96.6|93.8|96.68|93.88|96.36|93.56|0
1658892300000|2022-07-27 03:25:00|96.64|93.84|96.44|93.64|96.68|93.88|96.36|93.56|0
1658892600000|2022-07-27 03:30:00|96.52|93.72|96.36|93.56|96.52|93.72|96.28|93.48|0
1658892900000|2022-07-27 03:35:00|96.44|93.64|96.28|93.48|96.52|93.72|96.2|93.4|0
1658893200000|2022-07-27 03:40:00|96.2|93.4|96.2|93.4|96.28|93.48|96.12|93.32|0
1658893500000|2022-07-27 03:45:00|96.28|93.48|96.2|93.4|96.43|93.63|96.2|93.4|0
1658893800000|2022-07-27 03:50:00|96.23|93.43|96.27|93.47|96.27|93.47|96.12|93.32|0
1658894100000|2022-07-27 03:55:00|96.35|93.55|96.27|93.47|96.43|93.63|96.27|93.47|0
1658894400000|2022-07-27 04:00:00|96.35|93.55|96.35|93.55|96.43|93.63|96.27|93.47|0
1658894700000|2022-07-27 04:05:00|96.27|93.47|96.58|93.78|96.58|93.78|96.27|93.47|0
1658895000000|2022-07-27 04:10:00|96.66|93.86|96.74|93.94|96.74|93.94|96.58|93.78|0
1658895300000|2022-07-27 04:15:00|96.82|94.02|96.66|93.86|97.05|94.25|96.58|93.78|0
1658895600000|2022-07-27 04:20:00|96.73|93.93|96.89|94.09|96.89|94.09|96.73|93.93|0
1658895900000|2022-07-27 04:25:00|96.93|94.13|96.81|94.01|96.97|94.17|96.81|94.01|0
1658896200000|2022-07-27 04:30:00|96.89|94.09|96.61|93.81|96.89|94.09|96.57|93.77|0
1658896500000|2022-07-27 04:35:00|96.65|93.85|96.73|93.93|96.81|94.01|96.57|93.77|0
1658896800000|2022-07-27 04:40:00|96.84|94.04|97.28|94.48|97.28|94.48|96.8|94|0
1658897100000|2022-07-27 04:45:00|97.32|94.52|98.31|95.51|98.31|95.51|97.2|94.4|0
1658897400000|2022-07-27 04:50:00|98.39|95.59|98.39|95.59|98.83|96.03|98.15|95.35|0
1658897700000|2022-07-27 04:55:00|98.31|95.51|98.46|95.66|98.55|95.75|98.23|95.43|0
1658898000000|2022-07-27 05:00:00|98.54|95.74|98.1|95.3|98.62|95.82|98.06|95.26|0
1658898300000|2022-07-27 05:05:00|98.06|95.26|98.22|95.42|98.22|95.42|97.9|95.1|0
1658898600000|2022-07-27 05:10:00|98.18|95.38|98.62|95.82|98.74|95.94|98.14|95.34|0
1658898900000|2022-07-27 05:15:00|98.7|95.9|98.3|95.5|98.94|96.14|98.3|95.5|0
1658899200000|2022-07-27 05:20:00|98.33|95.53|98.05|95.25|98.33|95.53|97.98|95.18|0
1658899500000|2022-07-27 05:25:00|97.97|95.17|98.77|95.97|98.77|95.97|97.89|95.09|0
1658899800000|2022-07-27 05:30:00|98.81|96.01|98.77|95.97|99.25|96.45|98.61|95.81|0
1658900100000|2022-07-27 05:35:00|98.69|95.89|98.37|95.57|99.01|96.21|98.37|95.57|0
1658900400000|2022-07-27 05:40:00|98.29|95.49|98.48|95.68|98.53|95.73|98.21|95.41|0
1658900700000|2022-07-27 05:45:00|98.45|95.65|98.04|95.24|98.52|95.72|97.88|95.08|0
1658901000000|2022-07-27 05:50:00|98.12|95.32|97.56|94.76|98.12|95.32|97.48|94.68|0
1658901300000|2022-07-27 05:55:00|97.64|94.84|98|95.2|98.12|95.32|97.56|94.76|0
1658901600000|2022-07-27 06:00:00|97.72|94.92|98.84|96.04|98.84|96.04|97.56|94.76|0
1658901900000|2022-07-27 06:05:00|98.87|96.07|98.43|95.63|98.87|96.07|98.28|95.48|0
1658902200000|2022-07-27 06:10:00|98.47|95.67|98.35|95.55|98.67|95.87|98.27|95.47|0
1658902500000|2022-07-27 06:15:00|98.43|95.63|97.63|94.83|98.51|95.71|97.63|94.83|0
1658902800000|2022-07-27 06:20:00|97.55|94.75|97.87|95.07|98.11|95.31|97.55|94.75|0
1658903100000|2022-07-27 06:25:00|97.79|94.99|97.87|95.07|98.27|95.47|97.55|94.75|0
1658903400000|2022-07-27 06:30:00|97.71|94.91|97.86|95.06|98.34|95.54|97.59|94.79|0
1658903700000|2022-07-27 06:35:00|97.79|94.99|97.62|94.82|98.18|95.38|97.62|94.82|0
1658904000000|2022-07-27 06:40:00|97.66|94.86|97.74|94.94|98.02|95.22|97.62|94.82|0
1658904300000|2022-07-27 06:45:00|97.78|94.98|97.1|94.3|97.86|95.06|97.1|94.3|0
1658904600000|2022-07-27 06:50:00|97.06|94.26|97.46|94.66|97.46|94.66|96.75|93.95|0
1658904900000|2022-07-27 06:55:00|97.38|94.58|97.06|94.26|97.54|94.74|97.06|94.26|0
1658905200000|2022-07-27 07:00:00|97.14|94.34|97.85|95.05|97.89|95.09|96.98|94.18|0
1658905500000|2022-07-27 07:05:00|97.65|95.25|97.65|95.25|98.13|95.73|97.49|95.09|0
1658905800000|2022-07-27 07:10:00|97.57|95.17|97.57|95.17|98.29|95.89|97.49|95.09|0
1658906100000|2022-07-27 07:15:00|97.53|95.13|97.26|94.86|100.9|98.5|97.26|94.86|0
1658906400000|2022-07-27 07:20:00|97.22|94.82|98.47|96.07|98.79|96.39|96.98|94.58|0
1658906700000|2022-07-27 07:25:00|98.39|95.99|98.59|96.19|98.71|96.31|98.07|95.67|0
1658907000000|2022-07-27 07:30:00|98.63|96.23|98.06|95.66|98.79|96.39|98.02|95.62|0
1658907300000|2022-07-27 07:35:00|98.14|95.74|98.38|95.98|98.38|95.98|98.06|95.66|0
1658907600000|2022-07-27 07:40:00|98.46|96.06|97.82|95.42|98.54|96.14|97.66|95.26|0
1658907900000|2022-07-27 07:45:00|97.78|95.38|98.38|95.98|98.7|96.3|97.66|95.26|0
1658908200000|2022-07-27 07:50:00|98.46|96.06|97.06|94.66|98.46|96.06|96.98|94.58|0
1658908500000|2022-07-27 07:55:00|97.1|94.7|97.57|95.17|97.57|95.17|96.94|94.54|0
1658908800000|2022-07-27 08:00:00|97.49|95.09|98.41|96.01|98.41|96.01|97.41|95.01|0
1658909100000|2022-07-27 08:05:00|98.37|95.97|99.62|97.22|100.39|97.99|98.25|95.85|0
1658909400000|2022-07-27 08:10:00|99.66|97.26|99.53|97.13|100.06|97.66|99.49|97.09|0
1658909700000|2022-07-27 08:15:00|99.58|97.18|98.72|96.32|99.98|97.58|98.72|96.32|0
1658910000000|2022-07-27 08:20:00|98.76|96.36|98.4|96|98.88|96.48|98.24|95.84|0
1658910300000|2022-07-27 08:25:00|98.32|95.92|98.35|95.95|98.56|96.16|98.08|95.68|0
1658910600000|2022-07-27 08:30:00|98.32|95.92|98.88|96.48|99.2|96.8|98.32|95.92|0
1658910900000|2022-07-27 08:35:00|98.83|96.43|98.55|96.15|99.12|96.72|98.47|96.07|0
1658911200000|2022-07-27 08:40:00|98.63|96.23|98.87|96.47|98.99|96.59|98.15|95.75|0
1658911500000|2022-07-27 08:45:00|98.91|96.51|98.79|96.39|98.95|96.55|98.55|96.15|0
1658911800000|2022-07-27 08:50:00|98.87|96.47|98.95|96.55|99.35|96.95|98.55|96.15|0
1658912100000|2022-07-27 08:55:00|99.03|96.63|98.54|96.14|99.03|96.63|98.54|96.14|0
1658912400000|2022-07-27 09:00:00|98.46|96.06|98.86|96.46|98.98|96.58|98.22|95.82|0
1658912700000|2022-07-27 09:05:00|98.9|96.5|99.1|96.7|99.19|96.79|98.86|96.46|0
1658913000000|2022-07-27 09:10:00|99.02|96.62|98.3|95.9|99.1|96.7|98.3|95.9|0
1658913300000|2022-07-27 09:15:00|98.34|95.94|98.54|96.14|98.7|96.3|98.3|95.9|0
1658913600000|2022-07-27 09:20:00|98.62|96.22|98.21|95.81|98.7|96.3|98.17|95.77|0
1658913900000|2022-07-27 09:25:00|98.25|95.85|99.82|97.42|99.82|97.42|98.05|95.65|0
1658914200000|2022-07-27 09:30:00|99.87|97.47|100.19|97.79|100.35|97.95|99.62|97.22|0
1658914500000|2022-07-27 09:35:00|100.11|97.71|100.1|97.7|100.67|98.27|99.7|97.3|0
1658914800000|2022-07-27 09:40:00|100.19|97.79|100.02|97.62|100.35|97.95|99.78|97.38|0
1658915100000|2022-07-27 09:45:00|99.94|97.54|99.21|96.81|100.02|97.62|99.05|96.65|0
1658915400000|2022-07-27 09:50:00|99.33|96.93|97.84|95.44|99.33|96.93|97.6|95.2|0
1658915700000|2022-07-27 09:55:00|97.92|95.52|98.16|95.76|98.16|95.76|97.6|95.2|0
1658916000000|2022-07-27 10:00:00|98.24|95.84|97.6|95.2|98.24|95.84|97.36|94.96|0
1658916300000|2022-07-27 10:05:00|97.68|95.28|97.8|95.4|97.92|95.52|97.28|94.88|0
1658916600000|2022-07-27 10:10:00|97.76|95.36|97.52|95.12|97.76|95.36|97.28|94.88|0
1658916900000|2022-07-27 10:15:00|97.47|95.07|97.23|94.83|97.52|95.12|97.12|94.72|0
1658917200000|2022-07-27 10:20:00|97.2|94.8|96.84|94.44|97.35|94.95|96.72|94.32|0
1658917500000|2022-07-27 10:25:00|96.88|94.48|96.8|94.4|97.59|95.19|96.8|94.4|0
1658917800000|2022-07-27 10:30:00|96.83|94.43|97.15|94.75|97.27|94.87|96.16|93.76|0
1658918100000|2022-07-27 10:35:00|97.19|94.79|97.35|94.95|97.59|95.19|97.11|94.71|0
1658918400000|2022-07-27 10:40:00|97.43|95.03|97.42|95.02|97.74|95.34|97.34|94.94|0
1658918700000|2022-07-27 10:45:00|97.19|94.79|97.14|94.74|97.5|95.1|96.79|94.39|0
1658919000000|2022-07-27 10:50:00|97.1|94.7|97.1|94.7|97.5|95.1|96.94|94.54|0
1658919300000|2022-07-27 10:55:00|97.14|94.74|97.5|95.1|97.69|95.29|97.06|94.66|0
1658919600000|2022-07-27 11:00:00|97.58|95.18|96.62|94.22|97.58|95.18|96.54|94.14|0
1658919900000|2022-07-27 11:05:00|96.7|94.3|96.07|93.67|96.86|94.46|95.99|93.59|0
1658920200000|2022-07-27 11:10:00|96.03|93.63|96.54|94.14|96.62|94.22|95.83|93.43|0
1658920500000|2022-07-27 11:15:00|96.46|94.06|96.46|94.06|96.62|94.22|96.3|93.9|0
1658920800000|2022-07-27 11:20:00|96.54|94.14|96.69|94.29|96.77|94.37|96.38|93.98|0
1658921100000|2022-07-27 11:25:00|96.77|94.37|96.81|94.41|97.25|94.85|96.77|94.37|0
1658921400000|2022-07-27 11:30:00|96.77|94.37|96.85|94.45|97.32|94.92|96.77|94.37|0
1658921700000|2022-07-27 11:35:00|96.93|94.53|96.53|94.13|97|94.6|96.13|93.73|0
1658922000000|2022-07-27 11:40:00|96.45|94.05|96.92|94.52|97.12|94.72|96.45|94.05|0
1658922300000|2022-07-27 11:45:00|96.96|94.56|96.37|93.97|97.16|94.76|96.37|93.97|0
1658922600000|2022-07-27 11:50:00|96.44|94.04|96.76|94.36|97|94.6|96.29|93.89|0
1658922900000|2022-07-27 11:55:00|96.72|94.32|96.2|93.8|97.07|94.67|96.05|93.65|0
1658923200000|2022-07-27 12:00:00|96.6|94.2|96.6|94.2|96.75|94.35|96.12|93.72|0
1658923500000|2022-07-27 12:05:00|96.75|94.35|96.67|94.27|97.07|94.67|96.59|94.19|0
1658923800000|2022-07-27 12:10:00|96.59|94.19|97.15|94.75|97.15|94.75|96.59|94.19|0
1658924100000|2022-07-27 12:15:00|97.23|94.83|97.86|95.46|97.86|95.46|96.91|94.51|0
1658924400000|2022-07-27 12:20:00|97.78|95.38|97.3|94.9|98.02|95.62|97.3|94.9|0
1658924700000|2022-07-27 12:25:00|97.38|94.98|96.62|94.22|97.7|95.3|96.62|94.22|0
1658925000000|2022-07-27 12:30:00|96.58|94.18|96.82|94.42|97.14|94.74|95.71|93.31|0
1658925300000|2022-07-27 12:35:00|96.9|94.5|96.86|94.46|97.06|94.66|96.42|94.02|0
1658925600000|2022-07-27 12:40:00|96.82|94.42|96.85|94.45|96.89|94.49|96.1|93.7|0
1658925900000|2022-07-27 12:45:00|96.89|94.49|97.37|94.97|97.37|94.97|96.74|94.34|0
1658926200000|2022-07-27 12:50:00|97.29|94.89|97.61|95.21|97.85|95.45|97.21|94.81|0
1658926500000|2022-07-27 12:55:00|97.69|95.29|97.6|95.2|98.08|95.68|97.44|95.04|0
1658926800000|2022-07-27 13:00:00|97.68|95.28|97.52|95.12|97.92|95.52|97.36|94.96|0
1658927100000|2022-07-27 13:05:00|97.56|95.16|97.52|95.12|97.92|95.52|97.44|95.04|0
1658927400000|2022-07-27 13:10:00|97.6|95.2|98.4|96|98.4|96|97.52|95.12|0
1658927700000|2022-07-27 13:15:00|98.32|95.92|98.48|96.08|98.56|96.16|98.16|95.76|0
1658928000000|2022-07-27 13:20:00|98.4|96|97.99|95.59|98.64|96.24|97.12|94.72|0
1658928300000|2022-07-27 13:25:00|98.03|95.63|96.95|94.55|98.31|95.91|96.8|94.4|0
1658928600000|2022-07-27 13:30:00|97.43|95.03|96.32|93.92|98.31|95.91|95.92|93.52|0
1658928900000|2022-07-27 13:35:00|96.48|94.08|98.79|96.39|98.95|96.55|96.4|94|0
1658929200000|2022-07-27 13:40:00|99.03|96.63|100|97.6|100.4|98|98.63|96.23|0
1658929500000|2022-07-27 13:45:00|99.84|97.44|100.81|98.41|101.05|98.65|99.35|96.95|0
1658929800000|2022-07-27 13:50:00|100.73|98.33|100.24|97.84|100.89|98.49|99.99|97.59|0
1658930100000|2022-07-27 13:55:00|100.4|98|99.99|97.59|101.05|98.65|99.99|97.59|0
1658930400000|2022-07-27 14:00:00|100.15|97.75|100.15|97.75|100.23|97.83|96.58|94.18|0
1658930700000|2022-07-27 14:05:00|100.31|97.91|98.69|96.29|100.96|98.56|98.29|95.89|0
1658931000000|2022-07-27 14:10:00|98.85|96.45|100.22|97.82|100.31|97.91|98.85|96.45|0
1658931300000|2022-07-27 14:15:00|100.31|97.91|100.96|98.56|101.37|98.97|100.22|97.82|0
1658931600000|2022-07-27 14:20:00|101.04|98.64|100.38|97.98|101.61|99.21|100.3|97.9|0
1658931900000|2022-07-27 14:25:00|100.46|98.06|101.35|98.95|101.35|98.95|99.89|97.49|0
1658932200000|2022-07-27 14:30:00|101.43|99.03|99.74|97.34|101.43|99.03|99.58|97.18|0
1658932500000|2022-07-27 14:35:00|99.82|97.42|100.72|98.32|100.96|98.56|99.82|97.42|0
1658932800000|2022-07-27 14:40:00|100.8|98.4|99.98|97.58|100.96|98.56|99.09|96.69|0
1658933100000|2022-07-27 14:45:00|99.9|97.5|100.39|97.99|100.63|98.23|99.74|97.34|0
1658933400000|2022-07-27 14:50:00|100.47|98.07|101.12|98.72|101.12|98.72|99.98|97.58|0
1658933700000|2022-07-27 14:55:00|101.2|98.8|101.93|99.53|102.1|99.7|100.71|98.31|0
1658934000000|2022-07-27 15:00:00|102.1|99.7|103.09|100.69|104.17|101.77|101.93|99.53|0
1658934300000|2022-07-27 15:05:00|103.01|100.61|101.76|99.36|103.34|100.94|101.6|99.2|0
1658934600000|2022-07-27 15:10:00|101.85|99.45|102.09|99.69|102.42|100.02|101.68|99.28|0
1658934900000|2022-07-27 15:15:00|102.17|99.77|102.25|99.85|102.83|100.43|102.17|99.77|0
1658935200000|2022-07-27 15:20:00|102.34|99.94|101.26|98.86|102.58|100.18|101.18|98.78|0
1658935500000|2022-07-27 15:25:00|101.18|98.78|102|99.6|102.25|99.85|100.85|98.45|0
1658935800000|2022-07-27 15:30:00|102.08|99.68|102.58|100.18|103.41|101.01|102.08|99.68|0
1658936100000|2022-07-27 15:35:00|102.66|100.26|102.49|100.09|103.24|100.84|102.25|99.85|0
1658936400000|2022-07-27 15:40:00|102.41|100.01|102.9|100.5|103.57|101.17|102.41|100.01|0
1658936700000|2022-07-27 15:45:00|102.99|100.59|103.07|100.67|103.49|101.09|102.41|100.01|0
1658937000000|2022-07-27 15:50:00|103.15|100.75|103.15|100.75|104.07|101.67|102.9|100.5|0
1658937300000|2022-07-27 15:55:00|103.23|100.83|103.65|101.25|104.32|101.92|103.07|100.67|0
1658937600000|2022-07-27 16:00:00|103.81|101.41|103.81|101.41|104.48|102.08|103.4|101|0
1658937900000|2022-07-27 16:05:00|103.89|101.49|104.06|101.66|104.39|101.99|103.48|101.08|0
1658938200000|2022-07-27 16:10:00|104.14|101.74|104.06|101.66|104.14|101.74|103.39|100.99|0
1658938500000|2022-07-27 16:15:00|104.14|101.74|104.14|101.74|104.31|101.91|103.64|101.24|0
1658938800000|2022-07-27 16:20:00|104.05|101.65|104.22|101.82|104.47|102.07|103.72|101.32|0
1658939100000|2022-07-27 16:25:00|104.3|101.9|104.22|101.82|104.97|102.57|104.05|101.65|0
1658939400000|2022-07-27 16:30:00|104.26|101.86|103.8|101.4|104.47|102.07|103.47|101.07|0
1658939700000|2022-07-27 16:35:00|103.88|101.48|103.13|100.73|104.05|101.65|103.05|100.65|0
1658940000000|2022-07-27 16:40:00|103.05|100.65|102.96|100.56|103.54|101.14|102.8|100.4|0
1658940300000|2022-07-27 16:45:00|103.04|100.64|102.46|100.06|103.29|100.89|102.46|100.06|0
1658940600000|2022-07-27 16:50:00|102.55|100.15|102.87|100.47|103.29|100.89|102.46|100.06|0
1658940900000|2022-07-27 16:55:00|102.71|100.31|101.55|99.15|102.87|100.47|101.47|99.07|0
1658941200000|2022-07-27 17:00:00|101.47|99.07|101.8|99.4|102.05|99.65|101.22|98.82|0
1658941500000|2022-07-27 17:05:00|101.71|99.31|101.22|98.82|101.88|99.48|100.57|98.17|0
1658941800000|2022-07-27 17:10:00|101.14|98.74|101.79|99.39|101.87|99.47|100.89|98.49|0
1658942100000|2022-07-27 17:15:00|101.63|99.23|101.3|98.9|102.04|99.64|101.3|98.9|0
1658942400000|2022-07-27 17:20:00|101.21|98.81|101.29|98.89|101.87|99.47|100.8|98.4|0
1658942700000|2022-07-27 17:25:00|101.38|98.98|102.03|99.63|102.03|99.63|101.13|98.73|0
1658943000000|2022-07-27 17:30:00|102.11|99.71|102.36|99.96|103.02|100.62|101.54|99.14|0
1658943300000|2022-07-27 17:35:00|102.28|99.88|102.19|99.79|102.69|100.29|101.95|99.55|0
1658943600000|2022-07-27 17:40:00|102.28|99.88|102.11|99.71|102.77|100.37|101.94|99.54|0
1658943900000|2022-07-27 17:45:00|102.03|99.63|102.68|100.28|103.02|100.62|101.61|99.21|0
1658944200000|2022-07-27 17:50:00|102.6|100.2|102.93|100.53|102.93|100.53|101.98|99.58|0
1658944500000|2022-07-27 17:55:00|102.89|100.49|102.35|99.95|103.26|100.86|101.36|98.96|0
1658944800000|2022-07-27 18:00:00|102.47|100.07|102.39|99.99|106.36|103.96|101.44|99.04|0
1658945100000|2022-07-27 18:05:00|102.64|100.24|98.69|96.29|102.64|100.24|98.05|95.65|0
1658945400000|2022-07-27 18:10:00|98.94|96.54|100.08|97.68|101.72|99.32|98.53|96.13|0
1658945700000|2022-07-27 18:15:00|100|97.6|101.14|98.74|102.05|99.65|100|97.6|0
1658946000000|2022-07-27 18:20:00|101.23|98.83|99.91|97.51|101.89|99.49|99.83|97.43|0
1658946300000|2022-07-27 18:25:00|99.83|97.43|101.55|99.15|102.46|100.06|99.83|97.43|0
1658946600000|2022-07-27 18:30:00|101.47|99.07|98.68|96.28|102.38|99.98|97.88|95.48|0
1658946900000|2022-07-27 18:35:00|98.6|96.2|107.88|105.48|107.96|105.56|98.6|96.2|0
1658947200000|2022-07-27 18:40:00|108.91|106.51|112.86|110.46|112.95|110.55|108.39|105.99|0
1658947500000|2022-07-27 18:45:00|113.22|110.82|111.88|109.48|113.93|111.53|111.44|109.04|0
1658947800000|2022-07-27 18:50:00|111.8|109.4|115.78|113.38|118.86|116.46|110.74|108.34|0
1658948100000|2022-07-27 18:55:00|115.96|113.56|113.63|111.23|116.95|114.55|111.86|109.46|0
1658948400000|2022-07-27 19:00:00|113.58|111.18|117.95|115.55|117.95|115.55|112.74|110.34|0
1658948700000|2022-07-27 19:05:00|117.59|115.19|117.31|114.91|118.63|116.23|115.86|113.46|0
1658949000000|2022-07-27 19:10:00|117.49|115.09|116.99|114.59|118.59|116.19|116.31|113.91|0
1658949300000|2022-07-27 19:15:00|117.04|114.64|117.4|115|119.13|116.73|116.54|114.14|0
1658949600000|2022-07-27 19:20:00|117.49|115.09|120.14|117.74|120.24|117.84|116.94|114.54|0
1658949900000|2022-07-27 19:25:00|120.05|117.65|123.87|121.47|123.87|121.47|120.05|117.65|0
1658950200000|2022-07-27 19:30:00|124.44|122.04|124.06|121.66|124.44|122.04|122.46|120.06|0
1658950500000|2022-07-27 19:35:00|123.96|121.56|121.43|119.03|124.15|121.75|121.25|118.85|0
1658950800000|2022-07-27 19:40:00|121.62|119.22|122.74|120.34|123.58|121.18|121.06|118.66|0
1658951100000|2022-07-27 19:45:00|122.46|120.06|121.43|119.03|123.21|120.81|121.34|118.94|0
1658951400000|2022-07-27 19:50:00|121.57|119.17|120.5|118.1|121.57|119.17|118.57|116.17|0
1658951700000|2022-07-27 19:55:00|120.68|118.28|117.54|115.14|121.06|118.66|117.54|115.14|0
1658952000000|2022-07-27 20:00:00|117.81|115.41|116.36|113.96|117.81|115.41|115.82|113.42|0
1658952300000|2022-07-27 20:05:00|116.27|113.87|117.94|115.54|117.94|115.54|114.92|112.52|0
1658952600000|2022-07-27 20:10:00|117.98|115.58|117.3|114.9|117.98|115.58|116.94|114.54|0
1658952900000|2022-07-27 20:15:00|117.77|114.97|117.68|114.88|118.5|115.7|117.41|114.61|0
1658953200000|2022-07-27 20:20:00|117.59|114.79|119.4|116.6|120.23|117.43|117.41|114.61|0
1658953500000|2022-07-27 20:25:00|119.36|116.56|119.04|116.24|119.9|117.1|118.95|116.15|0
1658953800000|2022-07-27 20:30:00|118.95|116.15|119.31|116.51|119.31|116.51|118.94|116.14|0
1658954100000|2022-07-27 20:35:00|119.4|116.6|119.12|116.32|119.85|117.05|118.94|116.14|0
1658954400000|2022-07-27 20:40:00|119.03|116.23|119.03|116.23|119.3|116.5|118.94|116.14|0
1658954700000|2022-07-27 20:45:00|119.12|116.32|119.21|116.41|119.21|116.41|118.94|116.14|0
1658955000000|2022-07-27 20:50:00|119.12|116.32|118.93|116.13|119.12|116.32|118.93|116.13|0
1658955300000|2022-07-27 20:55:00|119.02|116.22|119.07|116.27|119.16|116.36|118.93|116.13|0
1658955600000|2022-07-27 21:00:00|119.01|116.21|118.89|116.09|119.01|116.21|118.72|115.92|0
1658955900000|2022-07-27 21:05:00|118.77|115.97|118.95|116.15|119.09|116.29|118.64|115.84|0
1658956200000|2022-07-27 21:10:00|119.07|116.27|119.15|116.35|119.34|116.54|118.94|116.14|0
1658956500000|2022-07-27 21:15:00|119.11|116.31|119.16|116.36|119.26|116.46|118.98|116.18|0
1658956800000|2022-07-27 21:20:00|119.32|116.52|119.23|116.43|119.32|116.52|119.16|116.36|0
1658957100000|2022-07-27 21:25:00|119.24|116.44|119.26|116.46|119.33|116.53|119.17|116.37|0
1658957400000|2022-07-27 21:30:00|119.29|116.49|119.39|116.59|119.39|116.59|119.29|116.49|0
1658957700000|2022-07-27 21:35:00|119.36|116.56|119.15|116.35|119.37|116.57|119.05|116.25|0
1658958000000|2022-07-27 21:40:00|119.16|116.36|119.12|116.32|119.16|116.36|119.02|116.22|0
1658958300000|2022-07-27 21:45:00|119.04|116.24|118.97|116.17|119.12|116.32|118.94|116.14|0
1658958600000|2022-07-27 21:50:00|118.96|116.16|119.04|116.24|119.2|116.4|118.91|116.11|0
1658958900000|2022-07-27 21:55:00|119.02|116.22|119.03|116.23|119.23|116.43|118.88|116.08|0
1658959200000|2022-07-27 22:00:00|119.13|116.33|118.99|116.19|119.4|116.6|118.09|115.29|0
1658959500000|2022-07-27 22:05:00|119.08|116.28|118.35|115.55|119.08|116.28|118.08|115.28|0
1658959800000|2022-07-27 22:10:00|118.49|115.69|118.35|115.55|118.63|115.83|118.17|115.37|0
1658960100000|2022-07-27 22:15:00|118.31|115.51|118.62|115.82|118.62|115.82|118.17|115.37|0
1658960400000|2022-07-27 22:20:00|118.53|115.73|118.26|115.46|118.53|115.73|118.26|115.46|0
1658960700000|2022-07-27 22:25:00|118.17|115.37|118.35|115.55|118.44|115.64|118.17|115.37|0
1658961000000|2022-07-27 22:30:00|118.44|115.64|119.02|116.22|119.34|116.54|118.25|115.45|0
1658961300000|2022-07-27 22:35:00|118.98|116.18|118.7|115.9|118.98|116.18|118.29|115.49|0
1658961600000|2022-07-27 22:40:00|118.61|115.81|118.34|115.54|118.66|115.86|118.2|115.4|0
1658961900000|2022-07-27 22:45:00|118.43|115.63|118.7|115.9|118.88|116.08|118.43|115.63|0
1658962200000|2022-07-27 22:50:00|118.61|115.81|118.7|115.9|118.88|116.08|118.52|115.72|0
1658962500000|2022-07-27 22:55:00|118.65|115.85|118.69|115.89|118.74|115.94|118.42|115.62|0
1658962800000|2022-07-27 23:00:00|118.79|115.99|118.96|116.16|119.06|116.26|118.6|115.8|0
1658963100000|2022-07-27 23:05:00|119.06|116.26|119.33|116.53|119.69|116.89|118.87|116.07|0
1658963400000|2022-07-27 23:10:00|119.24|116.44|119.42|116.62|119.51|116.71|119.05|116.25|0
1658963700000|2022-07-27 23:15:00|119.46|116.66|118.96|116.16|119.6|116.8|118.96|116.16|0
1658964000000|2022-07-27 23:20:00|118.87|116.07|119.05|116.25|119.09|116.29|118.77|115.97|0
1658964300000|2022-07-27 23:25:00|118.96|116.16|119.09|116.29|119.23|116.43|118.77|115.97|0
1658964600000|2022-07-27 23:30:00|119.04|116.24|119.22|116.42|119.22|116.42|118.59|115.79|0
1658964900000|2022-07-27 23:35:00|119.31|116.51|118.63|115.83|119.31|116.51|118.5|115.7|0
1658965200000|2022-07-27 23:40:00|118.68|115.88|118.67|115.87|118.86|116.06|118.58|115.78|0
1658965500000|2022-07-27 23:45:00|118.58|115.78|119.31|116.51|119.31|116.51|118.4|115.6|0
1658965800000|2022-07-27 23:50:00|119.22|116.42|118.62|115.82|119.58|116.78|118.62|115.82|0
1658966100000|2022-07-27 23:55:00|118.58|115.78|118.48|115.68|118.76|115.96|118.03|115.23|0
1658966400000|2022-07-28 00:00:00|118.39|115.59|118.03|115.23|119.26|116.46|117.94|115.14|0
1658966700000|2022-07-28 00:05:00|118.12|115.32|117.76|114.96|118.75|115.95|117.67|114.87|0
1658967000000|2022-07-28 00:10:00|117.85|115.05|117.48|114.68|117.94|115.14|117.3|114.5|0
1658967300000|2022-07-28 00:15:00|117.39|114.59|117.21|114.41|117.48|114.68|117.12|114.32|0
1658967600000|2022-07-28 00:20:00|117.3|114.5|116.94|114.14|117.39|114.59|116.94|114.14|0
1658967900000|2022-07-28 00:25:00|117.03|114.23|116.31|113.51|117.39|114.59|116.31|113.51|0
1658968200000|2022-07-28 00:30:00|116.4|113.6|117.16|114.36|117.16|114.36|116.31|113.51|0
1658968500000|2022-07-28 00:35:00|117.11|114.31|116.93|114.13|117.2|114.4|116.75|113.95|0
1658968800000|2022-07-28 00:40:00|116.88|114.08|116.66|113.86|117.02|114.22|116.57|113.77|0
1658969100000|2022-07-28 00:45:00|116.57|113.77|116.93|114.13|117.02|114.22|116.21|113.41|0
1658969400000|2022-07-28 00:50:00|116.84|114.04|117.06|114.26|117.38|114.58|116.84|114.04|0
1658969700000|2022-07-28 00:55:00|117.1|114.3|117.19|114.39|117.28|114.48|116.97|114.17|0
1658970000000|2022-07-28 01:00:00|117.28|114.48|117.23|114.43|117.46|114.66|116.56|113.76|0
1658970300000|2022-07-28 01:05:00|117.28|114.48|117.55|114.75|117.73|114.93|117.19|114.39|0
1658970600000|2022-07-28 01:10:00|117.59|114.79|117.27|114.47|117.73|114.93|117.23|114.43|0
1658970900000|2022-07-28 01:15:00|117.36|114.56|117.72|114.92|117.81|115.01|117|114.2|0
1658971200000|2022-07-28 01:20:00|117.63|114.83|116.82|114.02|117.63|114.83|116.73|113.93|0
1658971500000|2022-07-28 01:25:00|116.77|113.97|116.91|114.11|117.09|114.29|116.73|113.93|0
1658971800000|2022-07-28 01:30:00|116.82|114.02|117.9|115.1|117.99|115.19|116.77|113.97|0
1658972100000|2022-07-28 01:35:00|117.81|115.01|117.62|114.82|118.03|115.23|117.17|114.37|0
1658972400000|2022-07-28 01:40:00|117.71|114.91|117.08|114.28|117.71|114.91|116.99|114.19|0
1658972700000|2022-07-28 01:45:00|117.17|114.37|117.44|114.64|117.62|114.82|116.99|114.19|0
1658973000000|2022-07-28 01:50:00|117.48|114.68|117.62|114.82|117.71|114.91|117.35|114.55|0
1658973300000|2022-07-28 01:55:00|117.71|114.91|118.2|115.4|118.34|115.54|117.53|114.73|0
1658973600000|2022-07-28 02:00:00|118.25|115.45|117.88|115.08|118.25|115.45|117.7|114.9|0
1658973900000|2022-07-28 02:05:00|118.02|115.22|117.79|114.99|118.15|115.35|117.7|114.9|0
1658974200000|2022-07-28 02:10:00|117.83|115.03|117.97|115.17|118.19|115.39|117.79|114.99|0
1658974500000|2022-07-28 02:15:00|118.01|115.21|118.01|115.21|118.15|115.35|117.88|115.08|0
1658974800000|2022-07-28 02:20:00|118.06|115.26|117.78|114.98|118.15|115.35|117.69|114.89|0
1658975100000|2022-07-28 02:25:00|117.87|115.07|117.96|115.16|118.05|115.25|117.78|114.98|0
1658975400000|2022-07-28 02:30:00|118.01|115.21|118.41|115.61|118.5|115.7|117.78|114.98|0
1658975700000|2022-07-28 02:35:00|118.46|115.66|119|116.2|119.14|116.34|118.41|115.61|0
1658976000000|2022-07-28 02:40:00|119.05|116.25|118.95|116.15|119.86|117.06|118.82|116.02|0
1658976300000|2022-07-28 02:45:00|118.91|116.11|119.15|116.35|119.33|116.53|118.77|115.97|0
1658976600000|2022-07-28 02:50:00|119.24|116.44|118.97|116.17|119.24|116.44|118.78|115.98|0
1658976900000|2022-07-28 02:55:00|118.92|116.12|119.01|116.21|119.06|116.26|118.78|115.98|0
1658977200000|2022-07-28 03:00:00|119.05|116.25|118.78|115.98|119.05|116.25|118.6|115.8|0
1658977500000|2022-07-28 03:05:00|118.87|116.07|118.78|115.98|118.87|116.07|118.69|115.89|0
1658977800000|2022-07-28 03:10:00|118.87|116.07|118.87|116.07|118.96|116.16|118.77|115.97|0
1658978100000|2022-07-28 03:15:00|118.77|115.97|118.41|115.61|118.77|115.97|118.32|115.52|0
1658978400000|2022-07-28 03:20:00|118.32|115.52|118.41|115.61|118.41|115.61|118.05|115.25|0
1658978700000|2022-07-28 03:25:00|118.36|115.56|118.22|115.42|118.41|115.61|118.13|115.33|0
1658979000000|2022-07-28 03:30:00|118.31|115.51|118.08|115.28|118.31|115.51|117.86|115.06|0
1658979300000|2022-07-28 03:35:00|118.13|115.33|118.26|115.46|118.31|115.51|117.95|115.15|0
1658979600000|2022-07-28 03:40:00|118.31|115.51|118.4|115.6|118.4|115.6|118.04|115.24|0
1658979900000|2022-07-28 03:45:00|118.44|115.64|117.85|115.05|118.44|115.64|117.76|114.96|0
1658980200000|2022-07-28 03:50:00|117.9|115.1|117.31|114.51|117.94|115.14|117.13|114.33|0
1658980500000|2022-07-28 03:55:00|117.4|114.6|117.4|114.6|117.76|114.96|117.26|114.46|0
1658980800000|2022-07-28 04:00:00|117.49|114.69|117.48|114.68|117.76|114.96|117.4|114.6|0
1658981100000|2022-07-28 04:05:00|117.39|114.59|117.57|114.77|117.57|114.77|117.39|114.59|0
1658981400000|2022-07-28 04:10:00|117.48|114.68|117.48|114.68|117.57|114.77|117.3|114.5|0
1658981700000|2022-07-28 04:15:00|117.39|114.59|117.39|114.59|117.52|114.72|117.3|114.5|0
1658982000000|2022-07-28 04:20:00|117.48|114.68|117.48|114.68|117.57|114.77|117.39|114.59|0
1658982300000|2022-07-28 04:25:00|117.57|114.77|117.56|114.76|117.57|114.77|117.38|114.58|0
1658982600000|2022-07-28 04:30:00|117.2|114.4|117.38|114.58|117.56|114.76|116.93|114.13|0
1658982900000|2022-07-28 04:35:00|117.33|114.53|117.56|114.76|117.74|114.94|117.29|114.49|0
1658983200000|2022-07-28 04:40:00|117.6|114.8|117.65|114.85|117.74|114.94|117.47|114.67|0
1658983500000|2022-07-28 04:45:00|117.74|114.94|117.73|114.93|117.83|115.03|117.56|114.76|0
1658983800000|2022-07-28 04:50:00|117.82|115.02|117.64|114.84|117.82|115.02|117.55|114.75|0
1658984100000|2022-07-28 04:55:00|117.73|114.93|117.55|114.75|117.73|114.93|117.55|114.75|0
1658984400000|2022-07-28 05:00:00|117.64|114.84|117.64|114.84|117.64|114.84|117.37|114.57|0
1658984700000|2022-07-28 05:05:00|117.59|114.79|117|114.2|117.64|114.84|117|114.2|0
1658985000000|2022-07-28 05:10:00|117.05|114.25|116.91|114.11|117.18|114.38|116.91|114.11|0
1658985300000|2022-07-28 05:15:00|117|114.2|116.91|114.11|117|114.2|116.91|114.11|0
1658985600000|2022-07-28 05:20:00|116.82|114.02|116.91|114.11|117|114.2|116.82|114.02|0
1658985900000|2022-07-28 05:25:00|117|114.2|116.91|114.11|117.09|114.29|116.82|114.02|0
1658986200000|2022-07-28 05:30:00|117|114.2|117.53|114.73|117.62|114.82|116.99|114.19|0
1658986500000|2022-07-28 05:35:00|117.62|114.82|117.35|114.55|117.62|114.82|117.26|114.46|0
1658986800000|2022-07-28 05:40:00|117.44|114.64|117.8|115|117.8|115|117.35|114.55|0
1658987100000|2022-07-28 05:45:00|117.71|114.91|118.2|115.4|118.25|115.45|117.62|114.82|0
1658987400000|2022-07-28 05:50:00|118.07|115.27|118.07|115.27|118.16|115.36|117.98|115.18|0
1658987700000|2022-07-28 05:55:00|118.02|115.22|118.15|115.35|118.34|115.54|117.79|114.99|0
1658988000000|2022-07-28 06:00:00|118.24|115.44|118.97|116.17|119.06|116.26|118.15|115.35|0
1658988300000|2022-07-28 06:05:00|118.88|116.08|118.69|115.89|118.97|116.17|118.24|115.44|0
1658988600000|2022-07-28 06:10:00|118.74|115.94|118.78|115.98|118.96|116.16|118.51|115.71|0
1658988900000|2022-07-28 06:15:00|118.87|116.07|119.32|116.52|119.46|116.66|118.78|115.98|0
1658989200000|2022-07-28 06:20:00|119.23|116.43|119.41|116.61|119.87|117.07|118.87|116.07|0
1658989500000|2022-07-28 06:25:00|119.5|116.7|119.05|116.25|119.5|116.7|118.78|115.98|0
1658989800000|2022-07-28 06:30:00|119|116.2|118.77|115.97|119.41|116.61|118.68|115.88|0
1658990100000|2022-07-28 06:35:00|118.86|116.06|119.59|116.79|119.59|116.79|118.63|115.83|0
1658990400000|2022-07-28 06:40:00|119.68|116.88|119.22|116.42|119.68|116.88|119.13|116.33|0
1658990700000|2022-07-28 06:45:00|119.13|116.33|118.77|115.97|119.13|116.33|118.4|115.6|0
1658991000000|2022-07-28 06:50:00|118.76|115.96|118.22|115.42|118.76|115.96|118.13|115.33|0
1658991300000|2022-07-28 06:55:00|118.13|115.33|118.4|115.6|118.58|115.78|118.13|115.33|0
1658991600000|2022-07-28 07:00:00|118.22|115.42|117.53|114.73|118.49|115.69|117.04|114.24|0
1658991900000|2022-07-28 07:05:00|117.47|115.07|117.56|115.16|117.65|115.25|117.11|114.71|0
1658992200000|2022-07-28 07:10:00|117.65|115.25|118.51|116.11|118.64|116.24|117.65|115.25|0
1658992500000|2022-07-28 07:15:00|118.46|116.06|119.1|116.7|119.1|116.7|117.87|115.47|0
1658992800000|2022-07-28 07:20:00|119.05|116.65|117.96|115.56|119.64|117.24|117.96|115.56|0
1658993100000|2022-07-28 07:25:00|118|115.6|117.64|115.24|118.55|116.15|117.64|115.24|0
1658993400000|2022-07-28 07:30:00|117.73|115.33|117.37|114.97|117.77|115.37|116.56|114.16|0
1658993700000|2022-07-28 07:35:00|117.28|114.88|116.91|114.51|117.82|115.42|116.91|114.51|0
1658994000000|2022-07-28 07:40:00|117|114.6|117.27|114.87|118|115.6|117|114.6|0
1658994300000|2022-07-28 07:45:00|117.36|114.96|117.49|115.09|117.95|115.55|117.27|114.87|0
1658994600000|2022-07-28 07:50:00|117.54|115.14|117.63|115.23|117.72|115.32|117.27|114.87|0
1658994900000|2022-07-28 07:55:00|117.45|115.05|117.13|114.73|117.54|115.14|116.82|114.42|0
1658995200000|2022-07-28 08:00:00|117|114.6|116.99|114.59|117.54|115.14|116.46|114.06|0
1658995500000|2022-07-28 08:05:00|116.9|114.5|116.47|114.07|116.99|114.59|114.15|111.75|0
1658995800000|2022-07-28 08:10:00|116.56|114.16|117.09|114.69|117.36|114.96|116.29|113.89|0
1658996100000|2022-07-28 08:15:00|117|114.6|117.18|114.78|117.81|115.41|116.73|114.33|0
1658996400000|2022-07-28 08:20:00|117.09|114.69|117.4|115|117.45|115.05|117|114.6|0
1658996700000|2022-07-28 08:25:00|117.27|114.87|116.59|114.19|117.27|114.87|116.46|114.06|0
1658997000000|2022-07-28 08:30:00|116.64|114.24|116.01|113.61|116.64|114.24|116.01|113.61|0
1658997300000|2022-07-28 08:35:00|116.05|113.65|115.83|113.43|116.28|113.88|115.83|113.43|0
1658997600000|2022-07-28 08:40:00|115.92|113.52|116.18|113.78|116.36|113.96|115.65|113.25|0
1658997900000|2022-07-28 08:45:00|116.27|113.87|116.18|113.78|116.54|114.14|116|113.6|0
1658998200000|2022-07-28 08:50:00|116.13|113.73|115.2|112.8|116.36|113.96|114.93|112.53|0
1658998500000|2022-07-28 08:55:00|115.29|112.89|115.19|112.79|115.46|113.06|114.97|112.57|0
1658998800000|2022-07-28 09:00:00|115.28|112.88|115.46|113.06|115.73|113.33|115.19|112.79|0
1658999100000|2022-07-28 09:05:00|115.37|112.97|114.48|112.08|115.5|113.1|114.48|112.08|0
1658999400000|2022-07-28 09:10:00|114.57|112.17|114.12|111.72|114.88|112.48|113.95|111.55|0
1658999700000|2022-07-28 09:15:00|114.03|111.63|114.39|111.99|114.47|112.07|113.95|111.55|0
1659000000000|2022-07-28 09:20:00|114.3|111.9|113.85|111.45|114.39|111.99|113.68|111.28|0
1659000300000|2022-07-28 09:25:00|113.94|111.54|114.2|111.8|114.65|112.25|113.85|111.45|0
1659000600000|2022-07-28 09:30:00|114.29|111.89|114.47|112.07|114.56|112.16|114.07|111.67|0
1659000900000|2022-07-28 09:35:00|114.38|111.98|115.53|113.13|115.62|113.22|114.33|111.93|0
1659001200000|2022-07-28 09:40:00|115.57|113.17|115.8|113.4|115.89|113.49|115.35|112.95|0
1659001500000|2022-07-28 09:45:00|115.84|113.44|115.84|113.44|116.51|114.11|115.79|113.39|0
1659001800000|2022-07-28 09:50:00|115.88|113.48|115.52|113.12|116.15|113.75|115.44|113.04|0
1659002100000|2022-07-28 09:55:00|115.61|113.21|116.42|114.02|116.46|114.06|115.61|113.21|0
1659002400000|2022-07-28 10:00:00|116.51|114.11|116.5|114.1|116.95|114.55|116.06|113.66|0
1659002700000|2022-07-28 10:05:00|116.59|114.19|116.23|113.83|116.77|114.37|116.23|113.83|0
1659003000000|2022-07-28 10:10:00|116.32|113.92|115.6|113.2|116.32|113.92|115.6|113.2|0
1659003300000|2022-07-28 10:15:00|115.69|113.29|116.23|113.83|116.41|114.01|115.69|113.29|0
1659003600000|2022-07-28 10:20:00|116.14|113.74|116.4|114|116.5|114.1|115.87|113.47|0
1659003900000|2022-07-28 10:25:00|116.36|113.96|117.03|114.63|117.12|114.72|116.14|113.74|0
1659004200000|2022-07-28 10:30:00|117.21|114.81|116.85|114.45|117.3|114.9|116.76|114.36|0
1659004500000|2022-07-28 10:35:00|116.76|114.36|117.39|114.99|117.43|115.03|116.4|114|0
1659004800000|2022-07-28 10:40:00|117.43|115.03|117.11|114.71|117.43|115.03|117.07|114.67|0
1659005100000|2022-07-28 10:45:00|117.07|114.67|116.75|114.35|117.07|114.67|116.48|114.08|0
1659005400000|2022-07-28 10:50:00|116.84|114.44|116.75|114.35|116.84|114.44|116.48|114.08|0
1659005700000|2022-07-28 10:55:00|116.84|114.44|116.66|114.26|116.88|114.48|115.94|113.54|0
1659006000000|2022-07-28 11:00:00|116.75|114.35|117.37|114.97|117.47|115.07|116.75|114.35|0
1659006300000|2022-07-28 11:05:00|117.47|115.07|117.64|115.24|117.73|115.33|117.28|114.88|0
1659006600000|2022-07-28 11:10:00|117.73|115.33|117.73|115.33|117.82|115.42|117.19|114.79|0
1659006900000|2022-07-28 11:15:00|117.64|115.24|118|115.6|118.09|115.69|117.5|115.1|0
1659007200000|2022-07-28 11:20:00|117.91|115.51|117.64|115.24|117.91|115.51|117.28|114.88|0
1659007500000|2022-07-28 11:25:00|117.55|115.15|117.54|115.14|118|115.6|117.18|114.78|0
1659007800000|2022-07-28 11:30:00|117.63|115.23|117.45|115.05|117.63|115.23|117.18|114.78|0
1659008100000|2022-07-28 11:35:00|117.36|114.96|117.36|114.96|117.63|115.23|117.27|114.87|0
1659008400000|2022-07-28 11:40:00|117.27|114.87|117|114.6|117.27|114.87|116.82|114.42|0
1659008700000|2022-07-28 11:45:00|117.09|114.69|116.9|114.5|117.27|114.87|116.9|114.5|0
1659009000000|2022-07-28 11:50:00|116.99|114.59|117.08|114.68|117.17|114.77|116.77|114.37|0
1659009300000|2022-07-28 11:55:00|116.99|114.59|116.99|114.59|116.99|114.59|116.63|114.23|0
1659009600000|2022-07-28 12:00:00|116.94|114.54|115.34|112.94|117.08|114.68|115.34|112.94|0
1659009900000|2022-07-28 12:05:00|115.43|113.03|115.16|112.76|115.52|113.12|114.98|112.58|0
1659010200000|2022-07-28 12:10:00|115.25|112.85|115.42|113.02|115.6|113.2|115.16|112.76|0
1659010500000|2022-07-28 12:15:00|115.33|112.93|115.37|112.97|115.6|113.2|114.93|112.53|0
1659010800000|2022-07-28 12:20:00|115.33|112.93|115.69|113.29|116.13|113.73|115.06|112.66|0
1659011100000|2022-07-28 12:25:00|115.6|113.2|115.73|113.33|116.04|113.64|115.51|113.11|0
1659011400000|2022-07-28 12:30:00|115.82|113.42|116.58|114.18|117.35|114.95|112.4|110|0
1659011700000|2022-07-28 12:35:00|116.44|114.04|115.23|112.83|118.07|115.67|114.6|112.2|0
1659012000000|2022-07-28 12:40:00|115.32|112.92|118.52|116.12|118.75|116.35|115.32|112.92|0
1659012300000|2022-07-28 12:45:00|118.38|115.98|119.93|117.53|121.32|118.92|118.11|115.71|0
1659012600000|2022-07-28 12:50:00|119.75|117.35|119.87|117.47|120.89|118.49|118.93|116.53|0
1659012900000|2022-07-28 12:55:00|119.78|117.38|118.04|115.64|119.78|117.38|117.41|115.01|0
1659013200000|2022-07-28 13:00:00|118.09|115.69|117.5|115.1|118.31|115.91|116.86|114.46|0
1659013500000|2022-07-28 13:05:00|117.4|115|117.86|115.46|118.4|116|116.95|114.55|0
1659013800000|2022-07-28 13:10:00|117.76|115.36|119.22|116.82|119.4|117|117.58|115.18|0
1659014100000|2022-07-28 13:15:00|119.13|116.73|120.41|118.01|120.5|118.1|118.85|116.45|0
1659014400000|2022-07-28 13:20:00|120.23|117.83|120.78|118.38|121.06|118.66|120.13|117.73|0
1659014700000|2022-07-28 13:25:00|120.69|118.29|121.7|119.3|122.54|120.14|120.18|117.78|0
1659015000000|2022-07-28 13:30:00|122.07|119.67|123.8|121.4|125.17|122.77|121.79|119.39|0
1659015300000|2022-07-28 13:35:00|123.99|121.59|122.73|120.33|125.59|123.19|122.59|120.19|0
1659015600000|2022-07-28 13:40:00|122.59|120.19|117.18|114.78|123.29|120.89|117|114.6|0
1659015900000|2022-07-28 13:45:00|117.09|114.69|115.96|113.56|117.45|115.05|113.25|110.85|0
1659016200000|2022-07-28 13:50:00|115.87|113.47|112.06|109.66|116.31|113.91|110.85|108.45|0
1659016500000|2022-07-28 13:55:00|111.98|109.58|114.26|111.86|114.88|112.48|111.8|109.4|0
1659016800000|2022-07-28 14:00:00|114.35|111.95|115.77|113.37|116.67|114.27|114.35|111.95|0
1659017100000|2022-07-28 14:05:00|115.32|112.92|112.67|110.27|116.04|113.64|111.45|109.05|0
1659017400000|2022-07-28 14:10:00|113.02|110.62|112.84|110.44|114.17|111.77|111.1|108.7|0
1659017700000|2022-07-28 14:15:00|112.76|110.36|112.49|110.09|114.22|111.82|111.75|109.35|0
1659018000000|2022-07-28 14:20:00|112.63|110.23|111.49|109.09|113.07|110.67|109.76|107.36|0
1659018300000|2022-07-28 14:25:00|111.66|109.26|111.84|109.44|112.54|110.14|109.67|107.27|0
1659018600000|2022-07-28 14:30:00|111.57|109.17|111.46|109.06|112.54|110.14|109.72|107.32|0
1659018900000|2022-07-28 14:35:00|111.63|109.23|114.66|112.26|115.34|112.94|111.63|109.23|0
1659019200000|2022-07-28 14:40:00|114.4|112|114.73|112.33|114.93|112.53|112.69|110.29|0
1659019500000|2022-07-28 14:45:00|114.91|112.51|118.96|116.56|119.05|116.65|114.46|112.06|0
1659019800000|2022-07-28 14:50:00|118.87|116.47|119.11|116.71|119.97|117.57|118.23|115.83|0
1659020100000|2022-07-28 14:55:00|118.75|116.35|121.41|119.01|121.5|119.1|118.66|116.26|0
1659020400000|2022-07-28 15:00:00|121.5|119.1|122.06|119.66|123.17|120.77|120.85|118.45|0
1659020700000|2022-07-28 15:05:00|121.96|119.56|122.52|120.12|123.64|121.24|121.96|119.56|0
1659021000000|2022-07-28 15:10:00|122.71|120.31|124.29|121.89|124.29|121.89|121.78|119.38|0
1659021300000|2022-07-28 15:15:00|124.39|121.99|123.63|121.23|125.05|122.65|123.06|120.66|0
1659021600000|2022-07-28 15:20:00|123.72|121.32|126.26|123.86|126.74|124.34|122.68|120.28|0
1659021900000|2022-07-28 15:25:00|126.45|124.05|128.48|126.08|128.93|126.53|126.17|123.77|0
1659022200000|2022-07-28 15:30:00|128.97|126.57|127.52|125.12|129.16|126.76|126.28|123.88|0
1659022500000|2022-07-28 15:35:00|127.71|125.31|127.9|125.5|128.58|126.18|126.76|124.36|0
1659022800000|2022-07-28 15:40:00|128|125.6|130.51|128.11|130.51|128.11|127.42|125.02|0
1659023100000|2022-07-28 15:45:00|130.41|128.01|130.02|127.62|131.09|128.69|128.96|126.56|0
1659023400000|2022-07-28 15:50:00|130.21|127.81|130.7|128.3|131.77|129.37|130.21|127.81|0
1659023700000|2022-07-28 15:55:00|130.5|128.1|128.57|126.17|130.79|128.39|128.47|126.07|0
1659024000000|2022-07-28 16:00:00|128.66|126.26|129.63|127.23|129.72|127.32|128.66|126.26|0
1659024300000|2022-07-28 16:05:00|129.72|127.32|128.66|126.26|129.92|127.52|128.37|125.97|0
1659024600000|2022-07-28 16:10:00|128.75|126.35|129.81|127.41|130.49|128.09|128.66|126.26|0
1659024900000|2022-07-28 16:15:00|129.91|127.51|127.5|125.1|129.91|127.51|127.31|124.91|0
1659025200000|2022-07-28 16:20:00|127.12|124.72|129.91|127.51|129.91|127.51|127.02|124.62|0
1659025500000|2022-07-28 16:25:00|130|127.6|130.78|128.38|131.26|128.86|129.23|126.83|0
1659025800000|2022-07-28 16:30:00|130.87|128.47|129.9|127.5|131.07|128.67|128.55|126.15|0
1659026100000|2022-07-28 16:35:00|129.8|127.4|130.38|127.98|130.77|128.37|129.22|126.82|0
1659026400000|2022-07-28 16:40:00|130.29|127.89|130.19|127.79|130.38|127.98|129.41|127.01|0
1659026700000|2022-07-28 16:45:00|130.09|127.69|129.99|127.59|131.26|128.86|129.8|127.4|0
1659027000000|2022-07-28 16:50:00|130.09|127.69|131.54|129.14|131.54|129.14|129.31|126.91|0
1659027300000|2022-07-28 16:55:00|131.45|129.05|130.28|127.88|131.64|129.24|130.28|127.88|0
1659027600000|2022-07-28 17:00:00|130.18|127.78|129.5|127.1|130.57|128.17|128.44|126.04|0
1659027900000|2022-07-28 17:05:00|129.4|127|130.56|128.16|130.56|128.16|128.73|126.33|0
1659028200000|2022-07-28 17:10:00|130.66|128.26|131.93|129.53|132.22|129.82|130.17|127.77|0
1659028500000|2022-07-28 17:15:00|131.83|129.43|130.85|128.45|132.12|129.72|130.27|127.87|0
1659028800000|2022-07-28 17:20:00|130.95|128.55|132.03|129.63|132.81|130.41|130.66|128.26|0
1659029100000|2022-07-28 17:25:00|132.22|129.82|133.01|130.61|133.2|130.8|131.73|129.33|0
1659029400000|2022-07-28 17:30:00|133.2|130.8|134.29|131.89|134.29|131.89|132.91|130.51|0
1659029700000|2022-07-28 17:35:00|134.39|131.99|136.16|133.76|136.36|133.96|134.09|131.69|0
1659030000000|2022-07-28 17:40:00|135.28|132.88|136.37|133.97|137.38|134.98|135.28|132.88|0
1659030300000|2022-07-28 17:45:00|136.27|133.87|137.17|134.77|137.48|135.08|135.77|133.37|0
1659030600000|2022-07-28 17:50:00|137.07|134.67|136.97|134.57|137.47|135.07|136.27|133.87|0
1659030900000|2022-07-28 17:55:00|137.07|134.67|137.88|135.48|138.68|136.28|137.07|134.67|0
1659031200000|2022-07-28 18:00:00|137.67|135.27|137.35|134.95|137.77|135.37|136.17|133.77|0
1659031500000|2022-07-28 18:05:00|137.25|134.85|136.24|133.84|137.35|134.95|135.75|133.35|0
1659031800000|2022-07-28 18:10:00|136.44|134.04|136.34|133.94|137.14|134.74|135.64|133.24|0
1659032100000|2022-07-28 18:15:00|136.24|133.84|137.44|135.04|138.04|135.64|136.24|133.84|0
1659032400000|2022-07-28 18:20:00|137.34|134.94|137.34|134.94|137.44|135.04|136.44|134.04|0
1659032700000|2022-07-28 18:25:00|137.44|135.04|137.43|135.03|137.74|135.34|136.84|134.44|0
1659033000000|2022-07-28 18:30:00|137.33|134.93|137.33|134.93|137.84|135.44|136.33|133.93|0
1659033300000|2022-07-28 18:35:00|137.43|135.03|137.83|135.43|137.93|135.53|137.03|134.63|0
1659033600000|2022-07-28 18:40:00|138.03|135.63|138.13|135.73|138.54|136.14|137.83|135.43|0
1659033900000|2022-07-28 18:45:00|138.03|135.63|138.33|135.93|138.43|136.03|137.73|135.33|0
1659034200000|2022-07-28 18:50:00|138.43|136.03|139.14|136.74|139.14|136.74|137.52|135.12|0
1659034500000|2022-07-28 18:55:00|139.24|136.84|138.83|136.43|139.34|136.94|137.92|135.52|0
1659034800000|2022-07-28 19:00:00|139.03|136.63|139.84|137.44|140.25|137.85|138.33|135.93|0
1659035100000|2022-07-28 19:05:00|139.94|137.54|139.23|136.83|141.16|138.76|138.12|135.72|0
1659035400000|2022-07-28 19:10:00|139.33|136.93|138.82|136.42|139.43|137.03|137.82|135.42|0
1659035700000|2022-07-28 19:15:00|138.92|136.52|138.72|136.32|139.12|136.72|137.31|134.91|0
1659036000000|2022-07-28 19:20:00|138.82|136.42|139.53|137.13|139.93|137.53|138.82|136.42|0
1659036300000|2022-07-28 19:25:00|139.63|137.23|139.83|137.43|140.03|137.63|138.82|136.42|0
1659036600000|2022-07-28 19:30:00|139.73|137.33|140.2|137.8|140.61|138.21|138.61|136.21|0
1659036900000|2022-07-28 19:35:00|140.3|137.9|138.79|136.39|140.51|138.11|137.88|135.48|0
1659037200000|2022-07-28 19:40:00|138.89|136.49|138.18|135.78|138.99|136.59|137.48|135.08|0
1659037500000|2022-07-28 19:45:00|137.98|135.58|139.49|137.09|139.59|137.19|137.38|134.98|0
1659037800000|2022-07-28 19:50:00|139.89|137.49|138.2|135.8|140.5|138.1|137.59|135.19|0
1659038100000|2022-07-28 19:55:00|138|135.6|138.23|135.35|138.9|136.5|136.74|134.34|0
1659038400000|2022-07-28 20:00:00|137.93|135.05|142.49|139.61|145.03|142.15|137.83|134.95|0
1659038700000|2022-07-28 20:05:00|142.7|139.82|141.84|139.44|144.04|141.16|141.64|139.24|0
1659039000000|2022-07-28 20:10:00|141.64|139.24|141.23|138.83|142.35|139.95|140.92|138.52|0
1659039300000|2022-07-28 20:15:00|141.83|139.03|142.7|139.9|142.96|140.16|141.53|138.73|0
1659039600000|2022-07-28 20:20:00|142.65|139.85|142.03|139.23|142.96|140.16|142.03|139.23|0
1659039900000|2022-07-28 20:25:00|142.14|139.34|143.26|140.46|143.37|140.57|141.73|138.93|0
1659040200000|2022-07-28 20:30:00|140.65|137.85|148.36|145.56|149.05|146.25|140.65|137.85|0
1659040500000|2022-07-28 20:35:00|148.41|145.61|151.97|149.17|153.9|151.1|148.26|145.46|0
1659040800000|2022-07-28 20:40:00|152.08|149.28|152.18|149.38|152.82|150.02|151.54|148.74|0
1659041100000|2022-07-28 20:45:00|152.07|149.27|152.82|150.02|153.19|150.39|151.54|148.74|0
1659041400000|2022-07-28 20:50:00|152.71|149.91|152.17|149.37|152.82|150.02|151.96|149.16|0
1659041700000|2022-07-28 20:55:00|152.07|149.27|151.58|148.78|152.55|149.75|151.48|148.68|0
1659042000000|2022-07-28 21:00:00|151.6|148.8|152.2|149.4|152.26|149.46|151.52|148.72|0
1659042300000|2022-07-28 21:05:00|152.32|149.52|151.58|148.78|152.32|149.52|151.54|148.74|0
1659042600000|2022-07-28 21:10:00|151.97|149.17|151.56|148.76|152.27|149.47|151.56|148.76|0
1659042900000|2022-07-28 21:15:00|151.55|148.75|151.53|148.73|151.86|149.06|151.43|148.63|0
1659043200000|2022-07-28 21:20:00|151.52|148.72|151.17|148.37|151.67|148.87|151.17|148.37|0
1659043500000|2022-07-28 21:25:00|151.16|148.36|150.72|147.92|151.24|148.44|150.49|147.69|0
1659043800000|2022-07-28 21:30:00|150.49|147.69|151.13|148.33|151.38|148.58|150.49|147.69|0
1659044100000|2022-07-28 21:35:00|151.11|148.31|150.85|148.05|151.13|148.33|150.8|148|0
1659044400000|2022-07-28 21:40:00|150.77|147.97|151.34|148.54|151.37|148.57|150.77|147.97|0
1659044700000|2022-07-28 21:45:00|151.31|148.51|151.87|149.07|151.98|149.18|151.31|148.51|0
1659045000000|2022-07-28 21:50:00|151.94|149.14|152.07|149.27|152.07|149.27|151.82|149.02|0
1659045300000|2022-07-28 21:55:00|152.1|149.3|152.27|149.47|152.56|149.76|152.04|149.24|0
1659045600000|2022-07-28 22:00:00|151.2|148.4|148.29|145.49|151.2|148.4|147.77|144.97|0
1659045900000|2022-07-28 22:05:00|148.5|145.7|149.39|146.59|149.66|146.86|148.34|145.54|0
1659046200000|2022-07-28 22:10:00|149.45|146.65|150.19|147.39|150.19|147.39|149.03|146.23|0
1659046500000|2022-07-28 22:15:00|150.08|147.28|148.92|146.12|150.19|147.39|148.92|146.12|0
1659046800000|2022-07-28 22:20:00|149.02|146.22|148.39|145.59|149.02|146.22|148.07|145.27|0
1659047100000|2022-07-28 22:25:00|148.44|145.64|149.12|146.32|149.12|146.32|148.39|145.59|0
1659047400000|2022-07-28 22:30:00|149.17|146.37|148.59|145.79|149.33|146.53|148.59|145.79|0
1659047700000|2022-07-28 22:35:00|148.7|145.9|148.38|145.58|149.01|146.21|148.27|145.47|0
1659048000000|2022-07-28 22:40:00|148.43|145.63|148.8|146|148.8|146|148.17|145.37|0
1659048300000|2022-07-28 22:45:00|148.74|145.94|147.74|144.94|148.74|145.94|147.74|144.94|0
1659048600000|2022-07-28 22:50:00|147.85|145.05|147.11|144.31|147.85|145.05|146.8|144|0
1659048900000|2022-07-28 22:55:00|147.01|144.21|147.32|144.52|147.74|144.94|146.59|143.79|0
1659049200000|2022-07-28 23:00:00|147.43|144.63|147|144.2|147.53|144.73|146.9|144.1|0
1659049500000|2022-07-28 23:05:00|147.05|144.25|146.69|143.89|147.11|144.31|146.48|143.68|0
1659049800000|2022-07-28 23:10:00|146.79|143.99|146.69|143.89|146.9|144.1|146.58|143.78|0
1659050100000|2022-07-28 23:15:00|146.89|144.09|146.47|143.67|147|144.2|146.27|143.47|0
1659050400000|2022-07-28 23:20:00|146.58|143.78|146.58|143.78|147.21|144.41|146.16|143.36|0
1659050700000|2022-07-28 23:25:00|146.68|143.88|147.83|145.03|147.93|145.13|146.68|143.88|0
1659051000000|2022-07-28 23:30:00|147.72|144.92|147.62|144.82|147.83|145.03|147.56|144.76|0
1659051300000|2022-07-28 23:35:00|147.51|144.71|147.62|144.82|148.04|145.24|147.2|144.4|0
1659051600000|2022-07-28 23:40:00|147.72|144.92|147.72|144.92|147.77|144.97|147.4|144.6|0
1659051900000|2022-07-28 23:45:00|147.82|145.02|148.03|145.23|148.14|145.34|147.4|144.6|0
1659052200000|2022-07-28 23:50:00|148.13|145.33|148.24|145.44|148.55|145.75|147.71|144.91|0
1659052500000|2022-07-28 23:55:00|148.18|145.38|147.81|145.01|148.39|145.59|147.81|145.01|0
1658966400000|2022-07-28 00:00:00|118.39|115.59|118.03|115.23|119.26|116.46|117.94|115.14|0
1658966700000|2022-07-28 00:05:00|118.12|115.32|117.76|114.96|118.75|115.95|117.67|114.87|0
1658967000000|2022-07-28 00:10:00|117.85|115.05|117.48|114.68|117.94|115.14|117.3|114.5|0
1658967300000|2022-07-28 00:15:00|117.39|114.59|117.21|114.41|117.48|114.68|117.12|114.32|0
1658967600000|2022-07-28 00:20:00|117.3|114.5|116.94|114.14|117.39|114.59|116.94|114.14|0
1658967900000|2022-07-28 00:25:00|117.03|114.23|116.31|113.51|117.39|114.59|116.31|113.51|0
1658968200000|2022-07-28 00:30:00|116.4|113.6|117.16|114.36|117.16|114.36|116.31|113.51|0
1658968500000|2022-07-28 00:35:00|117.11|114.31|116.93|114.13|117.2|114.4|116.75|113.95|0
1658968800000|2022-07-28 00:40:00|116.88|114.08|116.66|113.86|117.02|114.22|116.57|113.77|0
1658969100000|2022-07-28 00:45:00|116.57|113.77|116.93|114.13|117.02|114.22|116.21|113.41|0
1658969400000|2022-07-28 00:50:00|116.84|114.04|117.06|114.26|117.38|114.58|116.84|114.04|0
1658969700000|2022-07-28 00:55:00|117.1|114.3|117.19|114.39|117.28|114.48|116.97|114.17|0
1658970000000|2022-07-28 01:00:00|117.28|114.48|117.23|114.43|117.46|114.66|116.56|113.76|0
1658970300000|2022-07-28 01:05:00|117.28|114.48|117.55|114.75|117.73|114.93|117.19|114.39|0
1658970600000|2022-07-28 01:10:00|117.59|114.79|117.27|114.47|117.73|114.93|117.23|114.43|0
1658970900000|2022-07-28 01:15:00|117.36|114.56|117.72|114.92|117.81|115.01|117|114.2|0
1658971200000|2022-07-28 01:20:00|117.63|114.83|116.82|114.02|117.63|114.83|116.73|113.93|0
1658971500000|2022-07-28 01:25:00|116.77|113.97|116.91|114.11|117.09|114.29|116.73|113.93|0
1658971800000|2022-07-28 01:30:00|116.82|114.02|117.9|115.1|117.99|115.19|116.77|113.97|0
1658972100000|2022-07-28 01:35:00|117.81|115.01|117.62|114.82|118.03|115.23|117.17|114.37|0
1658972400000|2022-07-28 01:40:00|117.71|114.91|117.08|114.28|117.71|114.91|116.99|114.19|0
1658972700000|2022-07-28 01:45:00|117.17|114.37|117.44|114.64|117.62|114.82|116.99|114.19|0
1658973000000|2022-07-28 01:50:00|117.48|114.68|117.62|114.82|117.71|114.91|117.35|114.55|0
1658973300000|2022-07-28 01:55:00|117.71|114.91|118.2|115.4|118.34|115.54|117.53|114.73|0
1658973600000|2022-07-28 02:00:00|118.25|115.45|117.88|115.08|118.25|115.45|117.7|114.9|0
1658973900000|2022-07-28 02:05:00|118.02|115.22|117.79|114.99|118.15|115.35|117.7|114.9|0
1658974200000|2022-07-28 02:10:00|117.83|115.03|117.97|115.17|118.19|115.39|117.79|114.99|0
1658974500000|2022-07-28 02:15:00|118.01|115.21|118.01|115.21|118.15|115.35|117.88|115.08|0
1658974800000|2022-07-28 02:20:00|118.06|115.26|117.78|114.98|118.15|115.35|117.69|114.89|0
1658975100000|2022-07-28 02:25:00|117.87|115.07|117.96|115.16|118.05|115.25|117.78|114.98|0
1658975400000|2022-07-28 02:30:00|118.01|115.21|118.41|115.61|118.5|115.7|117.78|114.98|0
1658975700000|2022-07-28 02:35:00|118.46|115.66|119|116.2|119.14|116.34|118.41|115.61|0
1658976000000|2022-07-28 02:40:00|119.05|116.25|118.95|116.15|119.86|117.06|118.82|116.02|0
1658976300000|2022-07-28 02:45:00|118.91|116.11|119.15|116.35|119.33|116.53|118.77|115.97|0
1658976600000|2022-07-28 02:50:00|119.24|116.44|118.97|116.17|119.24|116.44|118.78|115.98|0
1658976900000|2022-07-28 02:55:00|118.92|116.12|119.01|116.21|119.06|116.26|118.78|115.98|0
1658977200000|2022-07-28 03:00:00|119.05|116.25|118.78|115.98|119.05|116.25|118.6|115.8|0
1658977500000|2022-07-28 03:05:00|118.87|116.07|118.78|115.98|118.87|116.07|118.69|115.89|0
1658977800000|2022-07-28 03:10:00|118.87|116.07|118.87|116.07|118.96|116.16|118.77|115.97|0
1658978100000|2022-07-28 03:15:00|118.77|115.97|118.41|115.61|118.77|115.97|118.32|115.52|0
1658978400000|2022-07-28 03:20:00|118.32|115.52|118.41|115.61|118.41|115.61|118.05|115.25|0
1658978700000|2022-07-28 03:25:00|118.36|115.56|118.22|115.42|118.41|115.61|118.13|115.33|0
1658979000000|2022-07-28 03:30:00|118.31|115.51|118.08|115.28|118.31|115.51|117.86|115.06|0
1658979300000|2022-07-28 03:35:00|118.13|115.33|118.26|115.46|118.31|115.51|117.95|115.15|0
1658979600000|2022-07-28 03:40:00|118.31|115.51|118.4|115.6|118.4|115.6|118.04|115.24|0
1658979900000|2022-07-28 03:45:00|118.44|115.64|117.85|115.05|118.44|115.64|117.76|114.96|0
1658980200000|2022-07-28 03:50:00|117.9|115.1|117.31|114.51|117.94|115.14|117.13|114.33|0
1658980500000|2022-07-28 03:55:00|117.4|114.6|117.4|114.6|117.76|114.96|117.26|114.46|0
1658980800000|2022-07-28 04:00:00|117.49|114.69|117.48|114.68|117.76|114.96|117.4|114.6|0
1658981100000|2022-07-28 04:05:00|117.39|114.59|117.57|114.77|117.57|114.77|117.39|114.59|0
1658981400000|2022-07-28 04:10:00|117.48|114.68|117.48|114.68|117.57|114.77|117.3|114.5|0
1658981700000|2022-07-28 04:15:00|117.39|114.59|117.39|114.59|117.52|114.72|117.3|114.5|0
1658982000000|2022-07-28 04:20:00|117.48|114.68|117.48|114.68|117.57|114.77|117.39|114.59|0
1658982300000|2022-07-28 04:25:00|117.57|114.77|117.56|114.76|117.57|114.77|117.38|114.58|0
1658982600000|2022-07-28 04:30:00|117.2|114.4|117.38|114.58|117.56|114.76|116.93|114.13|0
1658982900000|2022-07-28 04:35:00|117.33|114.53|117.56|114.76|117.74|114.94|117.29|114.49|0
1658983200000|2022-07-28 04:40:00|117.6|114.8|117.65|114.85|117.74|114.94|117.47|114.67|0
1658983500000|2022-07-28 04:45:00|117.74|114.94|117.73|114.93|117.83|115.03|117.56|114.76|0
1658983800000|2022-07-28 04:50:00|117.82|115.02|117.64|114.84|117.82|115.02|117.55|114.75|0
1658984100000|2022-07-28 04:55:00|117.73|114.93|117.55|114.75|117.73|114.93|117.55|114.75|0
1658984400000|2022-07-28 05:00:00|117.64|114.84|117.64|114.84|117.64|114.84|117.37|114.57|0
1658984700000|2022-07-28 05:05:00|117.59|114.79|117|114.2|117.64|114.84|117|114.2|0
1658985000000|2022-07-28 05:10:00|117.05|114.25|116.91|114.11|117.18|114.38|116.91|114.11|0
1658985300000|2022-07-28 05:15:00|117|114.2|116.91|114.11|117|114.2|116.91|114.11|0
1658985600000|2022-07-28 05:20:00|116.82|114.02|116.91|114.11|117|114.2|116.82|114.02|0
1658985900000|2022-07-28 05:25:00|117|114.2|116.91|114.11|117.09|114.29|116.82|114.02|0
1658986200000|2022-07-28 05:30:00|117|114.2|117.53|114.73|117.62|114.82|116.99|114.19|0
1658986500000|2022-07-28 05:35:00|117.62|114.82|117.35|114.55|117.62|114.82|117.26|114.46|0
1658986800000|2022-07-28 05:40:00|117.44|114.64|117.8|115|117.8|115|117.35|114.55|0
1658987100000|2022-07-28 05:45:00|117.71|114.91|118.2|115.4|118.25|115.45|117.62|114.82|0
1658987400000|2022-07-28 05:50:00|118.07|115.27|118.07|115.27|118.16|115.36|117.98|115.18|0
1658987700000|2022-07-28 05:55:00|118.02|115.22|118.15|115.35|118.34|115.54|117.79|114.99|0
1658988000000|2022-07-28 06:00:00|118.24|115.44|118.97|116.17|119.06|116.26|118.15|115.35|0
1658988300000|2022-07-28 06:05:00|118.88|116.08|118.69|115.89|118.97|116.17|118.24|115.44|0
1658988600000|2022-07-28 06:10:00|118.74|115.94|118.78|115.98|118.96|116.16|118.51|115.71|0
1658988900000|2022-07-28 06:15:00|118.87|116.07|119.32|116.52|119.46|116.66|118.78|115.98|0
1658989200000|2022-07-28 06:20:00|119.23|116.43|119.41|116.61|119.87|117.07|118.87|116.07|0
1658989500000|2022-07-28 06:25:00|119.5|116.7|119.05|116.25|119.5|116.7|118.78|115.98|0
1658989800000|2022-07-28 06:30:00|119|116.2|118.77|115.97|119.41|116.61|118.68|115.88|0
1658990100000|2022-07-28 06:35:00|118.86|116.06|119.59|116.79|119.59|116.79|118.63|115.83|0
1658990400000|2022-07-28 06:40:00|119.68|116.88|119.22|116.42|119.68|116.88|119.13|116.33|0
1658990700000|2022-07-28 06:45:00|119.13|116.33|118.77|115.97|119.13|116.33|118.4|115.6|0
1658991000000|2022-07-28 06:50:00|118.76|115.96|118.22|115.42|118.76|115.96|118.13|115.33|0
1658991300000|2022-07-28 06:55:00|118.13|115.33|118.4|115.6|118.58|115.78|118.13|115.33|0
1658991600000|2022-07-28 07:00:00|118.22|115.42|117.53|114.73|118.49|115.69|117.04|114.24|0
1658991900000|2022-07-28 07:05:00|117.47|115.07|117.56|115.16|117.65|115.25|117.11|114.71|0
1658992200000|2022-07-28 07:10:00|117.65|115.25|118.51|116.11|118.64|116.24|117.65|115.25|0
1658992500000|2022-07-28 07:15:00|118.46|116.06|119.1|116.7|119.1|116.7|117.87|115.47|0
1658992800000|2022-07-28 07:20:00|119.05|116.65|117.96|115.56|119.64|117.24|117.96|115.56|0
1658993100000|2022-07-28 07:25:00|118|115.6|117.64|115.24|118.55|116.15|117.64|115.24|0
1658993400000|2022-07-28 07:30:00|117.73|115.33|117.37|114.97|117.77|115.37|116.56|114.16|0
1658993700000|2022-07-28 07:35:00|117.28|114.88|116.91|114.51|117.82|115.42|116.91|114.51|0
1658994000000|2022-07-28 07:40:00|117|114.6|117.27|114.87|118|115.6|117|114.6|0
1658994300000|2022-07-28 07:45:00|117.36|114.96|117.49|115.09|117.95|115.55|117.27|114.87|0
1658994600000|2022-07-28 07:50:00|117.54|115.14|117.63|115.23|117.72|115.32|117.27|114.87|0
1658994900000|2022-07-28 07:55:00|117.45|115.05|117.13|114.73|117.54|115.14|116.82|114.42|0
1658995200000|2022-07-28 08:00:00|117|114.6|116.99|114.59|117.54|115.14|116.46|114.06|0
1658995500000|2022-07-28 08:05:00|116.9|114.5|116.47|114.07|116.99|114.59|114.15|111.75|0
1658995800000|2022-07-28 08:10:00|116.56|114.16|117.09|114.69|117.36|114.96|116.29|113.89|0
1658996100000|2022-07-28 08:15:00|117|114.6|117.18|114.78|117.81|115.41|116.73|114.33|0
1658996400000|2022-07-28 08:20:00|117.09|114.69|117.4|115|117.45|115.05|117|114.6|0
1658996700000|2022-07-28 08:25:00|117.27|114.87|116.59|114.19|117.27|114.87|116.46|114.06|0
1658997000000|2022-07-28 08:30:00|116.64|114.24|116.01|113.61|116.64|114.24|116.01|113.61|0
1658997300000|2022-07-28 08:35:00|116.05|113.65|115.83|113.43|116.28|113.88|115.83|113.43|0
1658997600000|2022-07-28 08:40:00|115.92|113.52|116.18|113.78|116.36|113.96|115.65|113.25|0
1658997900000|2022-07-28 08:45:00|116.27|113.87|116.18|113.78|116.54|114.14|116|113.6|0
1658998200000|2022-07-28 08:50:00|116.13|113.73|115.2|112.8|116.36|113.96|114.93|112.53|0
1658998500000|2022-07-28 08:55:00|115.29|112.89|115.19|112.79|115.46|113.06|114.97|112.57|0
1658998800000|2022-07-28 09:00:00|115.28|112.88|115.46|113.06|115.73|113.33|115.19|112.79|0
1658999100000|2022-07-28 09:05:00|115.37|112.97|114.48|112.08|115.5|113.1|114.48|112.08|0
1658999400000|2022-07-28 09:10:00|114.57|112.17|114.12|111.72|114.88|112.48|113.95|111.55|0
1658999700000|2022-07-28 09:15:00|114.03|111.63|114.39|111.99|114.47|112.07|113.95|111.55|0
1659000000000|2022-07-28 09:20:00|114.3|111.9|113.85|111.45|114.39|111.99|113.68|111.28|0
1659000300000|2022-07-28 09:25:00|113.94|111.54|114.2|111.8|114.65|112.25|113.85|111.45|0
1659000600000|2022-07-28 09:30:00|114.29|111.89|114.47|112.07|114.56|112.16|114.07|111.67|0
1659000900000|2022-07-28 09:35:00|114.38|111.98|115.53|113.13|115.62|113.22|114.33|111.93|0
1659001200000|2022-07-28 09:40:00|115.57|113.17|115.8|113.4|115.89|113.49|115.35|112.95|0
1659001500000|2022-07-28 09:45:00|115.84|113.44|115.84|113.44|116.51|114.11|115.79|113.39|0
1659001800000|2022-07-28 09:50:00|115.88|113.48|115.52|113.12|116.15|113.75|115.44|113.04|0
1659002100000|2022-07-28 09:55:00|115.61|113.21|116.42|114.02|116.46|114.06|115.61|113.21|0
1659002400000|2022-07-28 10:00:00|116.51|114.11|116.5|114.1|116.95|114.55|116.06|113.66|0
1659002700000|2022-07-28 10:05:00|116.59|114.19|116.23|113.83|116.77|114.37|116.23|113.83|0
1659003000000|2022-07-28 10:10:00|116.32|113.92|115.6|113.2|116.32|113.92|115.6|113.2|0
1659003300000|2022-07-28 10:15:00|115.69|113.29|116.23|113.83|116.41|114.01|115.69|113.29|0
1659003600000|2022-07-28 10:20:00|116.14|113.74|116.4|114|116.5|114.1|115.87|113.47|0
1659003900000|2022-07-28 10:25:00|116.36|113.96|117.03|114.63|117.12|114.72|116.14|113.74|0
1659004200000|2022-07-28 10:30:00|117.21|114.81|116.85|114.45|117.3|114.9|116.76|114.36|0
1659004500000|2022-07-28 10:35:00|116.76|114.36|117.39|114.99|117.43|115.03|116.4|114|0
1659004800000|2022-07-28 10:40:00|117.43|115.03|117.11|114.71|117.43|115.03|117.07|114.67|0
1659005100000|2022-07-28 10:45:00|117.07|114.67|116.75|114.35|117.07|114.67|116.48|114.08|0
1659005400000|2022-07-28 10:50:00|116.84|114.44|116.75|114.35|116.84|114.44|116.48|114.08|0
1659005700000|2022-07-28 10:55:00|116.84|114.44|116.66|114.26|116.88|114.48|115.94|113.54|0
1659006000000|2022-07-28 11:00:00|116.75|114.35|117.37|114.97|117.47|115.07|116.75|114.35|0
1659006300000|2022-07-28 11:05:00|117.47|115.07|117.64|115.24|117.73|115.33|117.28|114.88|0
1659006600000|2022-07-28 11:10:00|117.73|115.33|117.73|115.33|117.82|115.42|117.19|114.79|0
1659006900000|2022-07-28 11:15:00|117.64|115.24|118|115.6|118.09|115.69|117.5|115.1|0
1659007200000|2022-07-28 11:20:00|117.91|115.51|117.64|115.24|117.91|115.51|117.28|114.88|0
1659007500000|2022-07-28 11:25:00|117.55|115.15|117.54|115.14|118|115.6|117.18|114.78|0
1659007800000|2022-07-28 11:30:00|117.63|115.23|117.45|115.05|117.63|115.23|117.18|114.78|0
1659008100000|2022-07-28 11:35:00|117.36|114.96|117.36|114.96|117.63|115.23|117.27|114.87|0
1659008400000|2022-07-28 11:40:00|117.27|114.87|117|114.6|117.27|114.87|116.82|114.42|0
1659008700000|2022-07-28 11:45:00|117.09|114.69|116.9|114.5|117.27|114.87|116.9|114.5|0
1659009000000|2022-07-28 11:50:00|116.99|114.59|117.08|114.68|117.17|114.77|116.77|114.37|0
1659009300000|2022-07-28 11:55:00|116.99|114.59|116.99|114.59|116.99|114.59|116.63|114.23|0
1659009600000|2022-07-28 12:00:00|116.94|114.54|115.34|112.94|117.08|114.68|115.34|112.94|0
1659009900000|2022-07-28 12:05:00|115.43|113.03|115.16|112.76|115.52|113.12|114.98|112.58|0
1659010200000|2022-07-28 12:10:00|115.25|112.85|115.42|113.02|115.6|113.2|115.16|112.76|0
1659010500000|2022-07-28 12:15:00|115.33|112.93|115.37|112.97|115.6|113.2|114.93|112.53|0
1659010800000|2022-07-28 12:20:00|115.33|112.93|115.69|113.29|116.13|113.73|115.06|112.66|0
1659011100000|2022-07-28 12:25:00|115.6|113.2|115.73|113.33|116.04|113.64|115.51|113.11|0
1659011400000|2022-07-28 12:30:00|115.82|113.42|116.58|114.18|117.35|114.95|112.4|110|0
1659011700000|2022-07-28 12:35:00|116.44|114.04|115.23|112.83|118.07|115.67|114.6|112.2|0
1659012000000|2022-07-28 12:40:00|115.32|112.92|118.52|116.12|118.75|116.35|115.32|112.92|0
1659012300000|2022-07-28 12:45:00|118.38|115.98|119.93|117.53|121.32|118.92|118.11|115.71|0
1659012600000|2022-07-28 12:50:00|119.75|117.35|119.87|117.47|120.89|118.49|118.93|116.53|0
1659012900000|2022-07-28 12:55:00|119.78|117.38|118.04|115.64|119.78|117.38|117.41|115.01|0
1659013200000|2022-07-28 13:00:00|118.09|115.69|117.5|115.1|118.31|115.91|116.86|114.46|0
1659013500000|2022-07-28 13:05:00|117.4|115|117.86|115.46|118.4|116|116.95|114.55|0
1659013800000|2022-07-28 13:10:00|117.76|115.36|119.22|116.82|119.4|117|117.58|115.18|0
1659014100000|2022-07-28 13:15:00|119.13|116.73|120.41|118.01|120.5|118.1|118.85|116.45|0
1659014400000|2022-07-28 13:20:00|120.23|117.83|120.78|118.38|121.06|118.66|120.13|117.73|0
1659014700000|2022-07-28 13:25:00|120.69|118.29|121.7|119.3|122.54|120.14|120.18|117.78|0
1659015000000|2022-07-28 13:30:00|122.07|119.67|123.8|121.4|125.17|122.77|121.79|119.39|0
1659015300000|2022-07-28 13:35:00|123.99|121.59|122.73|120.33|125.59|123.19|122.59|120.19|0
1659015600000|2022-07-28 13:40:00|122.59|120.19|117.18|114.78|123.29|120.89|117|114.6|0
1659015900000|2022-07-28 13:45:00|117.09|114.69|115.96|113.56|117.45|115.05|113.25|110.85|0
1659016200000|2022-07-28 13:50:00|115.87|113.47|112.06|109.66|116.31|113.91|110.85|108.45|0
1659016500000|2022-07-28 13:55:00|111.98|109.58|114.26|111.86|114.88|112.48|111.8|109.4|0
1659016800000|2022-07-28 14:00:00|114.35|111.95|115.77|113.37|116.67|114.27|114.35|111.95|0
1659017100000|2022-07-28 14:05:00|115.32|112.92|112.67|110.27|116.04|113.64|111.45|109.05|0
1659017400000|2022-07-28 14:10:00|113.02|110.62|112.84|110.44|114.17|111.77|111.1|108.7|0
1659017700000|2022-07-28 14:15:00|112.76|110.36|112.49|110.09|114.22|111.82|111.75|109.35|0
1659018000000|2022-07-28 14:20:00|112.63|110.23|111.49|109.09|113.07|110.67|109.76|107.36|0
1659018300000|2022-07-28 14:25:00|111.66|109.26|111.84|109.44|112.54|110.14|109.67|107.27|0
1659018600000|2022-07-28 14:30:00|111.57|109.17|111.46|109.06|112.54|110.14|109.72|107.32|0
1659018900000|2022-07-28 14:35:00|111.63|109.23|114.66|112.26|115.34|112.94|111.63|109.23|0
1659019200000|2022-07-28 14:40:00|114.4|112|114.73|112.33|114.93|112.53|112.69|110.29|0
1659019500000|2022-07-28 14:45:00|114.91|112.51|118.96|116.56|119.05|116.65|114.46|112.06|0
1659019800000|2022-07-28 14:50:00|118.87|116.47|119.11|116.71|119.97|117.57|118.23|115.83|0
1659020100000|2022-07-28 14:55:00|118.75|116.35|121.41|119.01|121.5|119.1|118.66|116.26|0
1659020400000|2022-07-28 15:00:00|121.5|119.1|122.06|119.66|123.17|120.77|120.85|118.45|0
1659020700000|2022-07-28 15:05:00|121.96|119.56|122.52|120.12|123.64|121.24|121.96|119.56|0
1659021000000|2022-07-28 15:10:00|122.71|120.31|124.29|121.89|124.29|121.89|121.78|119.38|0
1659021300000|2022-07-28 15:15:00|124.39|121.99|123.63|121.23|125.05|122.65|123.06|120.66|0
1659021600000|2022-07-28 15:20:00|123.72|121.32|126.26|123.86|126.74|124.34|122.68|120.28|0
1659021900000|2022-07-28 15:25:00|126.45|124.05|128.48|126.08|128.93|126.53|126.17|123.77|0
1659022200000|2022-07-28 15:30:00|128.97|126.57|127.52|125.12|129.16|126.76|126.28|123.88|0
1659022500000|2022-07-28 15:35:00|127.71|125.31|127.9|125.5|128.58|126.18|126.76|124.36|0
1659022800000|2022-07-28 15:40:00|128|125.6|130.51|128.11|130.51|128.11|127.42|125.02|0
1659023100000|2022-07-28 15:45:00|130.41|128.01|130.02|127.62|131.09|128.69|128.96|126.56|0
1659023400000|2022-07-28 15:50:00|130.21|127.81|130.7|128.3|131.77|129.37|130.21|127.81|0
1659023700000|2022-07-28 15:55:00|130.5|128.1|128.57|126.17|130.79|128.39|128.47|126.07|0
1659024000000|2022-07-28 16:00:00|128.66|126.26|129.63|127.23|129.72|127.32|128.66|126.26|0
1659024300000|2022-07-28 16:05:00|129.72|127.32|128.66|126.26|129.92|127.52|128.37|125.97|0
1659024600000|2022-07-28 16:10:00|128.75|126.35|129.81|127.41|130.49|128.09|128.66|126.26|0
1659024900000|2022-07-28 16:15:00|129.91|127.51|127.5|125.1|129.91|127.51|127.31|124.91|0
1659025200000|2022-07-28 16:20:00|127.12|124.72|129.91|127.51|129.91|127.51|127.02|124.62|0
1659025500000|2022-07-28 16:25:00|130|127.6|130.78|128.38|131.26|128.86|129.23|126.83|0
1659025800000|2022-07-28 16:30:00|130.87|128.47|129.9|127.5|131.07|128.67|128.55|126.15|0
1659026100000|2022-07-28 16:35:00|129.8|127.4|130.38|127.98|130.77|128.37|129.22|126.82|0
1659026400000|2022-07-28 16:40:00|130.29|127.89|130.19|127.79|130.38|127.98|129.41|127.01|0
1659026700000|2022-07-28 16:45:00|130.09|127.69|129.99|127.59|131.26|128.86|129.8|127.4|0
1659027000000|2022-07-28 16:50:00|130.09|127.69|131.54|129.14|131.54|129.14|129.31|126.91|0
1659027300000|2022-07-28 16:55:00|131.45|129.05|130.28|127.88|131.64|129.24|130.28|127.88|0
1659027600000|2022-07-28 17:00:00|130.18|127.78|129.5|127.1|130.57|128.17|128.44|126.04|0
1659027900000|2022-07-28 17:05:00|129.4|127|130.56|128.16|130.56|128.16|128.73|126.33|0
1659028200000|2022-07-28 17:10:00|130.66|128.26|131.93|129.53|132.22|129.82|130.17|127.77|0
1659028500000|2022-07-28 17:15:00|131.83|129.43|130.85|128.45|132.12|129.72|130.27|127.87|0
1659028800000|2022-07-28 17:20:00|130.95|128.55|132.03|129.63|132.81|130.41|130.66|128.26|0
1659029100000|2022-07-28 17:25:00|132.22|129.82|133.01|130.61|133.2|130.8|131.73|129.33|0
1659029400000|2022-07-28 17:30:00|133.2|130.8|134.29|131.89|134.29|131.89|132.91|130.51|0
1659029700000|2022-07-28 17:35:00|134.39|131.99|136.16|133.76|136.36|133.96|134.09|131.69|0
1659030000000|2022-07-28 17:40:00|135.28|132.88|136.37|133.97|137.38|134.98|135.28|132.88|0
1659030300000|2022-07-28 17:45:00|136.27|133.87|137.17|134.77|137.48|135.08|135.77|133.37|0
1659030600000|2022-07-28 17:50:00|137.07|134.67|136.97|134.57|137.47|135.07|136.27|133.87|0
1659030900000|2022-07-28 17:55:00|137.07|134.67|137.88|135.48|138.68|136.28|137.07|134.67|0
1659031200000|2022-07-28 18:00:00|137.67|135.27|137.35|134.95|137.77|135.37|136.17|133.77|0
1659031500000|2022-07-28 18:05:00|137.25|134.85|136.24|133.84|137.35|134.95|135.75|133.35|0
1659031800000|2022-07-28 18:10:00|136.44|134.04|136.34|133.94|137.14|134.74|135.64|133.24|0
1659032100000|2022-07-28 18:15:00|136.24|133.84|137.44|135.04|138.04|135.64|136.24|133.84|0
1659032400000|2022-07-28 18:20:00|137.34|134.94|137.34|134.94|137.44|135.04|136.44|134.04|0
1659032700000|2022-07-28 18:25:00|137.44|135.04|137.43|135.03|137.74|135.34|136.84|134.44|0
1659033000000|2022-07-28 18:30:00|137.33|134.93|137.33|134.93|137.84|135.44|136.33|133.93|0
1659033300000|2022-07-28 18:35:00|137.43|135.03|137.83|135.43|137.93|135.53|137.03|134.63|0
1659033600000|2022-07-28 18:40:00|138.03|135.63|138.13|135.73|138.54|136.14|137.83|135.43|0
1659033900000|2022-07-28 18:45:00|138.03|135.63|138.33|135.93|138.43|136.03|137.73|135.33|0
1659034200000|2022-07-28 18:50:00|138.43|136.03|139.14|136.74|139.14|136.74|137.52|135.12|0
1659034500000|2022-07-28 18:55:00|139.24|136.84|138.83|136.43|139.34|136.94|137.92|135.52|0
1659034800000|2022-07-28 19:00:00|139.03|136.63|139.84|137.44|140.25|137.85|138.33|135.93|0
1659035100000|2022-07-28 19:05:00|139.94|137.54|139.23|136.83|141.16|138.76|138.12|135.72|0
1659035400000|2022-07-28 19:10:00|139.33|136.93|138.82|136.42|139.43|137.03|137.82|135.42|0
1659035700000|2022-07-28 19:15:00|138.92|136.52|138.72|136.32|139.12|136.72|137.31|134.91|0
1659036000000|2022-07-28 19:20:00|138.82|136.42|139.53|137.13|139.93|137.53|138.82|136.42|0
1659036300000|2022-07-28 19:25:00|139.63|137.23|139.83|137.43|140.03|137.63|138.82|136.42|0
1659036600000|2022-07-28 19:30:00|139.73|137.33|140.2|137.8|140.61|138.21|138.61|136.21|0
1659036900000|2022-07-28 19:35:00|140.3|137.9|138.79|136.39|140.51|138.11|137.88|135.48|0
1659037200000|2022-07-28 19:40:00|138.89|136.49|138.18|135.78|138.99|136.59|137.48|135.08|0
1659037500000|2022-07-28 19:45:00|137.98|135.58|139.49|137.09|139.59|137.19|137.38|134.98|0
1659037800000|2022-07-28 19:50:00|139.89|137.49|138.2|135.8|140.5|138.1|137.59|135.19|0
1659038100000|2022-07-28 19:55:00|138|135.6|138.23|135.35|138.9|136.5|136.74|134.34|0
1659038400000|2022-07-28 20:00:00|137.93|135.05|142.49|139.61|145.03|142.15|137.83|134.95|0
1659038700000|2022-07-28 20:05:00|142.7|139.82|141.84|139.44|144.04|141.16|141.64|139.24|0
1659039000000|2022-07-28 20:10:00|141.64|139.24|141.23|138.83|142.35|139.95|140.92|138.52|0
1659039300000|2022-07-28 20:15:00|141.83|139.03|142.7|139.9|142.96|140.16|141.53|138.73|0
1659039600000|2022-07-28 20:20:00|142.65|139.85|142.03|139.23|142.96|140.16|142.03|139.23|0
1659039900000|2022-07-28 20:25:00|142.14|139.34|143.26|140.46|143.37|140.57|141.73|138.93|0
1659040200000|2022-07-28 20:30:00|140.65|137.85|148.36|145.56|149.05|146.25|140.65|137.85|0
1659040500000|2022-07-28 20:35:00|148.41|145.61|151.97|149.17|153.9|151.1|148.26|145.46|0
1659040800000|2022-07-28 20:40:00|152.08|149.28|152.18|149.38|152.82|150.02|151.54|148.74|0
1659041100000|2022-07-28 20:45:00|152.07|149.27|152.82|150.02|153.19|150.39|151.54|148.74|0
1659041400000|2022-07-28 20:50:00|152.71|149.91|152.17|149.37|152.82|150.02|151.96|149.16|0
1659041700000|2022-07-28 20:55:00|152.07|149.27|151.58|148.78|152.55|149.75|151.48|148.68|0
1659042000000|2022-07-28 21:00:00|151.6|148.8|152.2|149.4|152.26|149.46|151.52|148.72|0
1659042300000|2022-07-28 21:05:00|152.32|149.52|151.58|148.78|152.32|149.52|151.54|148.74|0
1659042600000|2022-07-28 21:10:00|151.97|149.17|151.56|148.76|152.27|149.47|151.56|148.76|0
1659042900000|2022-07-28 21:15:00|151.55|148.75|151.53|148.73|151.86|149.06|151.43|148.63|0
1659043200000|2022-07-28 21:20:00|151.52|148.72|151.17|148.37|151.67|148.87|151.17|148.37|0
1659043500000|2022-07-28 21:25:00|151.16|148.36|150.72|147.92|151.24|148.44|150.49|147.69|0
1659043800000|2022-07-28 21:30:00|150.49|147.69|151.13|148.33|151.38|148.58|150.49|147.69|0
1659044100000|2022-07-28 21:35:00|151.11|148.31|150.85|148.05|151.13|148.33|150.8|148|0
1659044400000|2022-07-28 21:40:00|150.77|147.97|151.34|148.54|151.37|148.57|150.77|147.97|0
1659044700000|2022-07-28 21:45:00|151.31|148.51|151.87|149.07|151.98|149.18|151.31|148.51|0
1659045000000|2022-07-28 21:50:00|151.94|149.14|152.07|149.27|152.07|149.27|151.82|149.02|0
1659045300000|2022-07-28 21:55:00|152.1|149.3|152.27|149.47|152.56|149.76|152.04|149.24|0
1659045600000|2022-07-28 22:00:00|151.2|148.4|148.29|145.49|151.2|148.4|147.77|144.97|0
1659045900000|2022-07-28 22:05:00|148.5|145.7|149.39|146.59|149.66|146.86|148.34|145.54|0
1659046200000|2022-07-28 22:10:00|149.45|146.65|150.19|147.39|150.19|147.39|149.03|146.23|0
1659046500000|2022-07-28 22:15:00|150.08|147.28|148.92|146.12|150.19|147.39|148.92|146.12|0
1659046800000|2022-07-28 22:20:00|149.02|146.22|148.39|145.59|149.02|146.22|148.07|145.27|0
1659047100000|2022-07-28 22:25:00|148.44|145.64|149.12|146.32|149.12|146.32|148.39|145.59|0
1659047400000|2022-07-28 22:30:00|149.17|146.37|148.59|145.79|149.33|146.53|148.59|145.79|0
1659047700000|2022-07-28 22:35:00|148.7|145.9|148.38|145.58|149.01|146.21|148.27|145.47|0
1659048000000|2022-07-28 22:40:00|148.43|145.63|148.8|146|148.8|146|148.17|145.37|0
1659048300000|2022-07-28 22:45:00|148.74|145.94|147.74|144.94|148.74|145.94|147.74|144.94|0
1659048600000|2022-07-28 22:50:00|147.85|145.05|147.11|144.31|147.85|145.05|146.8|144|0
1659048900000|2022-07-28 22:55:00|147.01|144.21|147.32|144.52|147.74|144.94|146.59|143.79|0
1659049200000|2022-07-28 23:00:00|147.43|144.63|147|144.2|147.53|144.73|146.9|144.1|0
1659049500000|2022-07-28 23:05:00|147.05|144.25|146.69|143.89|147.11|144.31|146.48|143.68|0
1659049800000|2022-07-28 23:10:00|146.79|143.99|146.69|143.89|146.9|144.1|146.58|143.78|0
1659050100000|2022-07-28 23:15:00|146.89|144.09|146.47|143.67|147|144.2|146.27|143.47|0
1659050400000|2022-07-28 23:20:00|146.58|143.78|146.58|143.78|147.21|144.41|146.16|143.36|0
1659050700000|2022-07-28 23:25:00|146.68|143.88|147.83|145.03|147.93|145.13|146.68|143.88|0
1659051000000|2022-07-28 23:30:00|147.72|144.92|147.62|144.82|147.83|145.03|147.56|144.76|0
1659051300000|2022-07-28 23:35:00|147.51|144.71|147.62|144.82|148.04|145.24|147.2|144.4|0
1659051600000|2022-07-28 23:40:00|147.72|144.92|147.72|144.92|147.77|144.97|147.4|144.6|0
1659051900000|2022-07-28 23:45:00|147.82|145.02|148.03|145.23|148.14|145.34|147.4|144.6|0
1659052200000|2022-07-28 23:50:00|148.13|145.33|148.24|145.44|148.55|145.75|147.71|144.91|0
1659052500000|2022-07-28 23:55:00|148.18|145.38|147.81|145.01|148.39|145.59|147.81|145.01|0
1659052800000|2022-07-29 00:00:00|147.71|144.91|147.02|144.22|147.71|144.91|146.61|143.81|0
1659053100000|2022-07-29 00:05:00|147.18|144.38|147.91|145.11|147.97|145.17|146.77|143.97|0
1659053400000|2022-07-29 00:10:00|148.02|145.22|147.91|145.11|148.54|145.74|147.6|144.8|0
1659053700000|2022-07-29 00:15:00|148.02|145.22|145.1|142.3|148.23|145.43|144.53|141.73|0
1659054000000|2022-07-29 00:20:00|144.9|142.1|144.89|142.09|145.1|142.3|144.63|141.83|0
1659054300000|2022-07-29 00:25:00|144.79|141.99|144.27|141.47|144.89|142.09|144.16|141.36|0
1659054600000|2022-07-29 00:30:00|144.37|141.57|144.58|141.78|144.68|141.88|144.16|141.36|0
1659054900000|2022-07-29 00:35:00|144.47|141.67|144.99|142.19|144.99|142.19|144.37|141.57|0
1659055200000|2022-07-29 00:40:00|144.89|142.09|144.15|141.35|144.99|142.19|143.95|141.15|0
1659055500000|2022-07-29 00:45:00|144.36|141.56|143.84|141.04|144.41|141.61|143.74|140.94|0
1659055800000|2022-07-29 00:50:00|143.94|141.14|144.15|141.35|144.62|141.82|143.84|141.04|0
1659056100000|2022-07-29 00:55:00|144.25|141.45|144.25|141.45|144.56|141.76|144.15|141.35|0
1659056400000|2022-07-29 01:00:00|144.15|141.35|144.14|141.34|144.46|141.66|143.83|141.03|0
1659056700000|2022-07-29 01:05:00|144.09|141.29|144.66|141.86|144.66|141.86|144.04|141.24|0
1659057000000|2022-07-29 01:10:00|144.56|141.76|145.08|142.28|145.08|142.28|144.35|141.55|0
1659057300000|2022-07-29 01:15:00|145.18|142.38|145.18|142.38|145.7|142.9|144.71|141.91|0
1659057600000|2022-07-29 01:20:00|145.12|142.32|145.23|142.43|145.91|143.11|144.97|142.17|0
1659057900000|2022-07-29 01:25:00|145.18|142.38|145.49|142.69|145.59|142.79|145.07|142.27|0
1659058200000|2022-07-29 01:30:00|145.43|142.63|145.69|142.89|145.69|142.89|144.86|142.06|0
1659058500000|2022-07-29 01:35:00|145.8|143|145.64|142.84|145.9|143.1|145.38|142.58|0
1659058800000|2022-07-29 01:40:00|145.59|142.79|146|143.2|146.21|143.41|145.38|142.58|0
1659059100000|2022-07-29 01:45:00|146.11|143.31|146.42|143.62|146.42|143.62|145.9|143.1|0
1659059400000|2022-07-29 01:50:00|146.47|143.67|146.63|143.83|146.84|144.04|146.21|143.41|0
1659059700000|2022-07-29 01:55:00|146.52|143.72|147.41|144.61|147.47|144.67|146.52|143.72|0
1659060000000|2022-07-29 02:00:00|147.57|144.77|147.36|144.56|147.79|144.99|147.26|144.46|0
1659060300000|2022-07-29 02:05:00|147.47|144.67|147.36|144.56|147.68|144.88|146.94|144.14|0
1659060600000|2022-07-29 02:10:00|147.3|144.5|147.51|144.71|147.78|144.98|147.25|144.45|0
1659060900000|2022-07-29 02:15:00|147.57|144.77|147.25|144.45|147.57|144.77|147.09|144.29|0
1659061200000|2022-07-29 02:20:00|147.35|144.55|147.25|144.45|147.56|144.76|147.04|144.24|0
1659061500000|2022-07-29 02:25:00|147.14|144.34|147.51|144.71|147.56|144.76|146.93|144.13|0
1659061800000|2022-07-29 02:30:00|147.45|144.65|147.87|145.07|148.09|145.29|147.45|144.65|0
1659062100000|2022-07-29 02:35:00|147.77|144.97|148.08|145.28|148.19|145.39|147.77|144.97|0
1659062400000|2022-07-29 02:40:00|148.13|145.33|148.4|145.6|148.51|145.71|148.13|145.33|0
1659062700000|2022-07-29 02:45:00|148.5|145.7|148.18|145.38|148.5|145.7|148.08|145.28|0
1659063000000|2022-07-29 02:50:00|148.13|145.33|147.34|144.54|148.18|145.38|147.23|144.43|0
1659063300000|2022-07-29 02:55:00|147.23|144.43|147.33|144.53|147.44|144.64|147.13|144.33|0
1659063600000|2022-07-29 03:00:00|147.23|144.43|147.33|144.53|147.65|144.85|147.12|144.32|0
1659063900000|2022-07-29 03:05:00|147.28|144.48|146.91|144.11|147.33|144.53|146.8|144|0
1659064200000|2022-07-29 03:10:00|147.12|144.32|146.7|143.9|147.22|144.42|146.7|143.9|0
1659064500000|2022-07-29 03:15:00|146.69|143.89|147.22|144.42|147.33|144.53|146.69|143.89|0
1659064800000|2022-07-29 03:20:00|147.16|144.36|147.16|144.36|147.32|144.52|147.01|144.21|0
1659065100000|2022-07-29 03:25:00|147.22|144.42|147|144.2|147.22|144.42|146.9|144.1|0
1659065400000|2022-07-29 03:30:00|147.05|144.25|146.37|143.57|147.05|144.25|146.16|143.36|0
1659065700000|2022-07-29 03:35:00|146.26|143.46|146.58|143.78|146.68|143.88|146.05|143.25|0
1659066000000|2022-07-29 03:40:00|146.47|143.67|145.63|142.83|146.47|143.67|145.53|142.73|0
1659066300000|2022-07-29 03:45:00|145.53|142.73|145.68|142.88|146.05|143.25|145.42|142.62|0
1659066600000|2022-07-29 03:50:00|145.73|142.93|145.84|143.04|145.94|143.14|145.52|142.72|0
1659066900000|2022-07-29 03:55:00|145.73|142.93|145.41|142.61|145.84|143.04|145.21|142.41|0
1659067200000|2022-07-29 04:00:00|145.31|142.51|145.62|142.82|145.62|142.82|145.2|142.4|0
1659067500000|2022-07-29 04:05:00|145.57|142.77|146.25|143.45|146.35|143.55|145.52|142.72|0
1659067800000|2022-07-29 04:10:00|146.35|143.55|146.25|143.45|146.35|143.55|146.14|143.34|0
1659068100000|2022-07-29 04:15:00|146.35|143.55|146.14|143.34|146.35|143.55|146.03|143.23|0
1659068400000|2022-07-29 04:20:00|146.24|143.44|146.82|144.02|146.87|144.07|146.14|143.34|0
1659068700000|2022-07-29 04:25:00|146.87|144.07|146.76|143.96|146.98|144.18|146.66|143.86|0
1659069000000|2022-07-29 04:30:00|146.71|143.91|146.34|143.54|146.71|143.91|146.13|143.33|0
1659069300000|2022-07-29 04:35:00|146.39|143.59|146.7|143.9|146.76|143.96|146.34|143.54|0
1659069600000|2022-07-29 04:40:00|146.65|143.85|146.65|143.85|146.76|143.96|146.44|143.64|0
1659069900000|2022-07-29 04:45:00|146.6|143.8|146.44|143.64|146.76|143.96|146.44|143.64|0
1659070200000|2022-07-29 04:50:00|146.54|143.74|146.33|143.53|146.65|143.85|146.28|143.48|0
1659070500000|2022-07-29 04:55:00|146.44|143.64|146.17|143.37|146.44|143.64|145.8|143|0
1659070800000|2022-07-29 05:00:00|146.06|143.26|145.64|142.84|146.27|143.47|145.54|142.74|0
1659071100000|2022-07-29 05:05:00|145.7|142.9|145.17|142.37|145.7|142.9|145.17|142.37|0
1659071400000|2022-07-29 05:10:00|145.22|142.42|145.06|142.26|145.38|142.58|144.54|141.74|0
1659071700000|2022-07-29 05:15:00|144.96|142.16|145.9|143.1|145.9|143.1|144.85|142.05|0
1659072000000|2022-07-29 05:20:00|146.11|143.31|146.63|143.83|146.84|144.04|146|143.2|0
1659072300000|2022-07-29 05:25:00|146.53|143.73|147.1|144.3|147.37|144.57|146.42|143.62|0
1659072600000|2022-07-29 05:30:00|147.05|144.25|148|145.2|148.26|145.46|146.84|144.04|0
1659072900000|2022-07-29 05:35:00|147.89|145.09|148.52|145.72|148.84|146.04|147.79|144.99|0
1659073200000|2022-07-29 05:40:00|148.58|145.78|147.89|145.09|148.58|145.78|147.78|144.98|0
1659073500000|2022-07-29 05:45:00|147.94|145.14|147.88|145.08|148.78|145.98|147.57|144.77|0
1659073800000|2022-07-29 05:50:00|147.78|144.98|147.67|144.87|148.1|145.3|147.36|144.56|0
1659074100000|2022-07-29 05:55:00|147.56|144.76|148.51|145.71|148.52|145.72|147.56|144.76|0
1659074400000|2022-07-29 06:00:00|148.41|145.61|147.4|144.6|148.41|145.61|146.82|144.02|0
1659074700000|2022-07-29 06:05:00|147.24|144.44|146.82|144.02|147.56|144.76|146.71|143.91|0
1659075000000|2022-07-29 06:10:00|146.92|144.12|146.82|144.02|147.56|144.76|146.61|143.81|0
1659075300000|2022-07-29 06:15:00|146.76|143.96|147.03|144.23|147.29|144.49|146.61|143.81|0
1659075600000|2022-07-29 06:20:00|147.13|144.33|148.5|145.7|148.5|145.7|146.92|144.12|0
1659075900000|2022-07-29 06:25:00|148.55|145.75|150.27|147.47|150.42|147.62|148.42|145.62|0
1659076200000|2022-07-29 06:30:00|150.16|147.36|149.95|147.15|150.48|147.68|149.84|147.04|0
1659076500000|2022-07-29 06:35:00|150.06|147.26|149.41|146.61|150.37|147.57|149.41|146.61|0
1659076800000|2022-07-29 06:40:00|149.52|146.72|148.77|145.97|149.84|147.04|148.77|145.97|0
1659077100000|2022-07-29 06:45:00|148.99|146.19|149.25|146.45|149.62|146.82|148.77|145.97|0
1659077400000|2022-07-29 06:50:00|149.3|146.5|149.41|146.61|149.67|146.87|148.88|146.08|0
1659077700000|2022-07-29 06:55:00|149.46|146.66|149.51|146.71|149.94|147.14|148.77|145.97|0
1659078000000|2022-07-29 07:00:00|149.19|146.39|148.6|145.8|149.72|146.92|148.34|145.54|0
1659078300000|2022-07-29 07:05:00|148.25|145.85|149.04|146.64|149.73|147.33|147.82|145.42|0
1659078600000|2022-07-29 07:10:00|149.09|146.69|148.35|145.95|149.94|147.54|148.35|145.95|0
1659078900000|2022-07-29 07:15:00|148.45|146.05|150.05|147.65|150.05|147.65|148.24|145.84|0
1659079200000|2022-07-29 07:20:00|150.2|147.8|150.09|147.69|151.01|148.61|149.94|147.54|0
1659079500000|2022-07-29 07:25:00|150.15|147.75|150.04|147.64|150.58|148.18|149.67|147.27|0
1659079800000|2022-07-29 07:30:00|149.93|147.53|147.6|145.2|150.04|147.64|147.49|145.09|0
1659080100000|2022-07-29 07:35:00|147.7|145.3|147.91|145.51|148.34|145.94|147.49|145.09|0
1659080400000|2022-07-29 07:40:00|147.81|145.41|147.17|144.77|147.91|145.51|146.54|144.14|0
1659080700000|2022-07-29 07:45:00|147.22|144.82|146.9|144.5|147.7|145.3|146.64|144.24|0
1659081000000|2022-07-29 07:50:00|147.01|144.61|147.06|144.66|147.7|145.3|146.85|144.45|0
1659081300000|2022-07-29 07:55:00|146.96|144.56|147.69|145.29|147.69|145.29|146.85|144.45|0
1659081600000|2022-07-29 08:00:00|147.8|145.4|148.11|145.71|148.64|146.24|147.48|145.08|0
1659081900000|2022-07-29 08:05:00|148.01|145.61|148.74|146.34|149.17|146.77|148.01|145.61|0
1659082200000|2022-07-29 08:10:00|148.85|146.45|148.85|146.45|149.59|147.19|148.74|146.34|0
1659082500000|2022-07-29 08:15:00|148.9|146.5|149.59|147.19|149.7|147.3|148.42|146.02|0
1659082800000|2022-07-29 08:20:00|149.48|147.08|147.62|145.22|149.59|147.19|147.57|145.17|0
1659083100000|2022-07-29 08:25:00|147.68|145.28|149.16|146.76|149.16|146.76|147.57|145.17|0
1659083400000|2022-07-29 08:30:00|149.05|146.65|148.63|146.23|149.16|146.76|148.52|146.12|0
1659083700000|2022-07-29 08:35:00|148.52|146.12|147.99|145.59|148.94|146.54|147.88|145.48|0
1659084000000|2022-07-29 08:40:00|147.78|145.38|147.51|145.11|149.15|146.75|147.19|144.79|0
1659084300000|2022-07-29 08:45:00|147.56|145.16|146.09|143.69|147.67|145.27|145.98|143.58|0
1659084600000|2022-07-29 08:50:00|146.19|143.79|146.19|143.79|146.72|144.32|145.77|143.37|0
1659084900000|2022-07-29 08:55:00|146.09|143.69|147.03|144.63|147.24|144.84|146.09|143.69|0
1659085200000|2022-07-29 09:00:00|146.82|144.42|146.71|144.31|147.03|144.63|146.19|143.79|0
1659085500000|2022-07-29 09:05:00|146.76|144.36|146.18|143.78|146.82|144.42|146.02|143.62|0
1659085800000|2022-07-29 09:10:00|146.29|143.89|146.92|144.52|146.92|144.52|145.97|143.57|0
1659086100000|2022-07-29 09:15:00|146.81|144.41|146.28|143.88|147.02|144.62|146.28|143.88|0
1659086400000|2022-07-29 09:20:00|146.39|143.99|146.7|144.3|147.02|144.62|145.97|143.57|0
1659086700000|2022-07-29 09:25:00|146.75|144.35|147.54|145.14|147.54|145.14|146.65|144.25|0
1659087000000|2022-07-29 09:30:00|147.44|145.04|148.6|146.2|148.6|146.2|147.44|145.04|0
1659087300000|2022-07-29 09:35:00|148.49|146.09|148.28|145.88|148.81|146.41|148.17|145.77|0
1659087600000|2022-07-29 09:40:00|148.22|145.82|148.06|145.66|148.59|146.19|148.01|145.61|0
1659087900000|2022-07-29 09:45:00|147.96|145.56|148.27|145.87|148.48|146.08|147.85|145.45|0
1659088200000|2022-07-29 09:50:00|148.38|145.98|148.27|145.87|148.7|146.3|147.85|145.45|0
1659088500000|2022-07-29 09:55:00|148.21|145.81|149.33|146.93|149.38|146.98|148.06|145.66|0
1659088800000|2022-07-29 10:00:00|149.43|147.03|148.9|146.5|149.75|147.35|147.84|145.44|0
1659089100000|2022-07-29 10:05:00|148.85|146.45|149.54|147.14|149.86|147.46|148.79|146.39|0
1659089400000|2022-07-29 10:10:00|149.43|147.03|148.9|146.5|149.75|147.35|148.68|146.28|0
1659089700000|2022-07-29 10:15:00|148.79|146.39|148.15|145.75|149|146.6|147.99|145.59|0
1659090000000|2022-07-29 10:20:00|147.94|145.54|148.47|146.07|148.68|146.28|147.94|145.54|0
1659090300000|2022-07-29 10:25:00|148.52|146.12|148.46|146.06|148.89|146.49|148.36|145.96|0
1659090600000|2022-07-29 10:30:00|148.57|146.17|148.99|146.59|148.99|146.59|148.51|146.11|0
1659090900000|2022-07-29 10:35:00|148.89|146.49|150.37|147.97|150.37|147.97|148.78|146.38|0
1659091200000|2022-07-29 10:40:00|150.27|147.87|149.94|147.54|150.37|147.97|149.94|147.54|0
1659091500000|2022-07-29 10:45:00|149.78|147.38|149.84|147.44|149.94|147.54|149.41|147.01|0
1659091800000|2022-07-29 10:50:00|150.05|147.65|149.73|147.33|150.58|148.18|149.73|147.33|0
1659092100000|2022-07-29 10:55:00|149.83|147.43|149.51|147.11|149.83|147.43|149.3|146.9|0
1659092400000|2022-07-29 11:00:00|149.4|147|148.66|146.26|149.83|147.43|148.55|146.15|0
1659092700000|2022-07-29 11:05:00|148.55|146.15|147.39|144.99|148.66|146.26|147.39|144.99|0
1659093000000|2022-07-29 11:10:00|147.44|145.04|147.38|144.98|148.13|145.73|147.38|144.98|0
1659093300000|2022-07-29 11:15:00|147.49|145.09|148.02|145.62|148.12|145.72|147.38|144.98|0
1659093600000|2022-07-29 11:20:00|148.12|145.72|147.48|145.08|148.33|145.93|146.96|144.56|0
1659093900000|2022-07-29 11:25:00|147.59|145.19|146.85|144.45|147.59|145.19|146.64|144.24|0
1659094200000|2022-07-29 11:30:00|146.96|144.56|146.74|144.34|147.27|144.87|146.64|144.24|0
1659094500000|2022-07-29 11:35:00|146.85|144.45|146.95|144.55|147.58|145.18|146.58|144.18|0
1659094800000|2022-07-29 11:40:00|146.85|144.45|146.63|144.23|146.95|144.55|146|143.6|0
1659095100000|2022-07-29 11:45:00|146.53|144.13|146.42|144.02|146.95|144.55|146.32|143.92|0
1659095400000|2022-07-29 11:50:00|146.36|143.96|146.73|144.33|147.05|144.65|146.1|143.7|0
1659095700000|2022-07-29 11:55:00|146.63|144.23|147.1|144.7|147.15|144.75|146.21|143.81|0
1659096000000|2022-07-29 12:00:00|147.05|144.65|147.68|145.28|147.89|145.49|146.94|144.54|0
1659096300000|2022-07-29 12:05:00|147.78|145.38|147.15|144.75|147.99|145.59|147.15|144.75|0
1659096600000|2022-07-29 12:10:00|147.25|144.85|146.41|144.01|147.25|144.85|146.2|143.8|0
1659096900000|2022-07-29 12:15:00|146.3|143.9|145.67|143.27|146.3|143.9|145.46|143.06|0
1659097200000|2022-07-29 12:20:00|145.78|143.38|145.88|143.48|145.98|143.58|145.25|142.85|0
1659097500000|2022-07-29 12:25:00|145.98|143.58|145.35|142.95|146.61|144.21|145.09|142.69|0
1659097800000|2022-07-29 12:30:00|145.61|143.21|142.23|139.83|145.87|143.47|142.18|139.78|0
1659098100000|2022-07-29 12:35:00|142.44|140.04|141.82|139.42|143.99|141.59|141.41|139.01|0
1659098400000|2022-07-29 12:40:00|142.81|140.41|143.23|140.83|143.48|141.08|141.83|139.43|0
1659098700000|2022-07-29 12:45:00|143.33|140.93|144.16|141.76|144.26|141.86|143.23|140.83|0
1659099000000|2022-07-29 12:50:00|144.26|141.86|145.72|143.32|145.82|143.42|144.05|141.65|0
1659099300000|2022-07-29 12:55:00|146.11|143.71|144.6|142.2|146.11|143.71|144.49|142.09|0
1659099600000|2022-07-29 13:00:00|144.7|142.3|142.21|139.81|144.7|142.3|142.01|139.61|0
1659099900000|2022-07-29 13:05:00|142.11|139.71|142|139.6|142.52|140.12|141.28|138.88|0
1659100200000|2022-07-29 13:10:00|142.11|139.71|141.79|139.39|142.21|139.81|141.28|138.88|0
1659100500000|2022-07-29 13:15:00|141.59|139.19|141.69|139.29|142|139.6|141.43|139.03|0
1659100800000|2022-07-29 13:20:00|141.59|139.19|142.92|140.52|143.03|140.63|141.28|138.88|0
1659101100000|2022-07-29 13:25:00|142.82|140.42|143.02|140.62|143.54|141.14|142.51|140.11|0
1659101400000|2022-07-29 13:30:00|143.34|140.94|141.58|139.18|145|142.6|140.45|138.05|0
1659101700000|2022-07-29 13:35:00|140.86|138.46|142.05|139.65|142.71|140.31|139.84|137.44|0
1659102000000|2022-07-29 13:40:00|142.26|139.86|145.17|142.77|146.65|144.25|142.1|139.7|0
1659102300000|2022-07-29 13:45:00|145.01|142.61|146.54|144.14|148.23|145.83|145.01|142.61|0
1659102600000|2022-07-29 13:50:00|146.64|144.24|147.99|145.59|148.95|146.55|146.62|144.22|0
1659102900000|2022-07-29 13:55:00|148.21|145.81|148.42|146.02|149.59|147.19|147.25|144.85|0
1659103200000|2022-07-29 14:00:00|148.57|146.17|151.95|149.55|152.16|149.76|147.04|144.64|0
1659103500000|2022-07-29 14:05:00|152.05|149.65|152|149.6|154.6|152.2|151.35|148.95|0
1659103800000|2022-07-29 14:10:00|151.89|149.49|151.14|148.74|153.29|150.89|151.03|148.63|0
1659104100000|2022-07-29 14:15:00|151.35|148.95|151.89|149.49|151.89|149.49|150.17|147.77|0
1659104400000|2022-07-29 14:20:00|151.99|149.59|153.61|151.21|154.05|151.65|151.13|148.73|0
1659104700000|2022-07-29 14:25:00|153.94|151.54|155.13|152.73|156.99|154.59|153.61|151.21|0
1659105000000|2022-07-29 14:30:00|155.24|152.84|153.39|150.99|156.22|153.82|153.07|150.67|0
1659105300000|2022-07-29 14:35:00|153.07|150.67|154.47|152.07|154.8|152.4|152.96|150.56|0
1659105600000|2022-07-29 14:40:00|154.69|152.29|155.89|153.49|156.11|153.71|153.93|151.53|0
1659105900000|2022-07-29 14:45:00|155.78|153.38|154.58|152.18|156.76|154.36|154.47|152.07|0
1659106200000|2022-07-29 14:50:00|154.69|152.29|155.04|152.64|155.8|153.4|153.92|151.52|0
1659106500000|2022-07-29 14:55:00|154.93|152.53|151.26|148.86|155.36|152.96|151.26|148.86|0
1659106800000|2022-07-29 15:00:00|151.15|148.75|149.45|147.05|152.23|149.83|149.23|146.83|0
1659107100000|2022-07-29 15:05:00|149.66|147.26|150.61|148.21|151.58|149.18|149.55|147.15|0
1659107400000|2022-07-29 15:10:00|150.51|148.11|150.72|148.32|151.31|148.91|148.64|146.24|0
1659107700000|2022-07-29 15:15:00|150.89|148.49|151.74|149.34|151.85|149.45|149.61|147.21|0
1659108000000|2022-07-29 15:20:00|151.63|149.23|148.55|146.15|151.84|149.44|148.55|146.15|0
1659108300000|2022-07-29 15:25:00|148.44|146.04|145.68|143.28|148.86|146.46|145.47|143.07|0
1659108600000|2022-07-29 15:30:00|145.47|143.07|147.27|144.87|148.75|146.35|137.75|135.35|0
1659108900000|2022-07-29 15:35:00|147.17|144.77|150.33|147.93|150.33|147.93|147.17|144.77|0
1659109200000|2022-07-29 15:40:00|150.44|148.04|152.79|150.39|152.79|150.39|150.12|147.72|0
1659109500000|2022-07-29 15:45:00|152.68|150.28|151.61|149.21|153.22|150.82|151.61|149.21|0
1659109800000|2022-07-29 15:50:00|151.72|149.32|153.11|150.71|153.43|151.03|151.07|148.67|0
1659110100000|2022-07-29 15:55:00|153.22|150.82|152.68|150.28|153.65|151.25|152.25|149.85|0
1659110400000|2022-07-29 16:00:00|152.78|150.38|151.58|149.18|154.02|151.62|150.79|148.39|0
1659110700000|2022-07-29 16:05:00|151.36|148.96|149.01|146.61|151.36|148.96|148.48|146.08|0
1659111000000|2022-07-29 16:10:00|149.33|146.93|149.86|147.46|151.25|148.85|149.33|146.93|0
1659111300000|2022-07-29 16:15:00|149.97|147.57|151.78|149.38|152.43|150.03|149.86|147.46|0
1659111600000|2022-07-29 16:20:00|151.89|149.49|151.78|149.38|152.32|149.92|150.82|148.42|0
1659111900000|2022-07-29 16:25:00|151.83|149.43|151.67|149.27|152.21|149.81|151.14|148.74|0
1659112200000|2022-07-29 16:30:00|151.78|149.38|152.21|149.81|152.85|150.45|151.46|149.06|0
1659112500000|2022-07-29 16:35:00|152.1|149.7|152.85|150.45|153.07|150.67|150.6|148.2|0
1659112800000|2022-07-29 16:40:00|152.74|150.34|153.06|150.66|153.17|150.77|151.99|149.59|0
1659113100000|2022-07-29 16:45:00|152.96|150.56|154.47|152.07|154.8|152.4|152.74|150.34|0
1659113400000|2022-07-29 16:50:00|154.36|151.96|156.1|153.7|156.1|153.7|154.25|151.85|0
1659113700000|2022-07-29 16:55:00|156.21|153.81|155.44|153.04|156.54|154.14|155.23|152.83|0
1659114000000|2022-07-29 17:00:00|155.33|152.93|154.35|151.95|155.66|153.26|154.03|151.63|0
1659114300000|2022-07-29 17:05:00|154.24|151.84|155.65|153.25|155.87|153.47|154.03|151.63|0
1659114600000|2022-07-29 17:10:00|155.76|153.36|155.86|153.46|156.3|153.9|154.78|152.38|0
1659114900000|2022-07-29 17:15:00|155.97|153.57|155.75|153.35|156.19|153.79|155.43|153.03|0
1659115200000|2022-07-29 17:20:00|155.86|153.46|155.42|153.02|156.3|153.9|154.99|152.59|0
1659115500000|2022-07-29 17:25:00|155.31|152.91|154.33|151.93|155.64|153.24|154.12|151.72|0
1659115800000|2022-07-29 17:30:00|154.23|151.83|154.98|152.58|155.96|153.56|154.23|151.83|0
1659116100000|2022-07-29 17:35:00|154.87|152.47|156.18|153.78|156.29|153.89|154.66|152.26|0
1659116400000|2022-07-29 17:40:00|156.29|153.89|155.93|153.53|157.05|154.65|155.49|153.09|0
1659116700000|2022-07-29 17:45:00|155.82|153.42|156.37|153.97|156.81|154.41|155.6|153.2|0
1659117000000|2022-07-29 17:50:00|156.26|153.86|157.57|155.17|157.79|155.39|156.26|153.86|0
1659117300000|2022-07-29 17:55:00|157.68|155.28|157.09|154.69|158.23|155.83|156.69|154.29|0
1659117600000|2022-07-29 18:00:00|157.2|154.8|157.53|155.13|157.75|155.35|156.11|153.71|0
1659117900000|2022-07-29 18:05:00|157.64|155.24|158.85|156.45|158.85|156.45|157.64|155.24|0
1659118200000|2022-07-29 18:10:00|158.74|156.34|160.19|157.79|160.69|158.29|158.74|156.34|0
1659118500000|2022-07-29 18:15:00|160.13|157.73|161.35|158.95|161.46|159.06|159.58|157.18|0
1659118800000|2022-07-29 18:20:00|161.24|158.84|161.09|158.69|161.46|159.06|160.57|158.17|0
1659119100000|2022-07-29 18:25:00|160.98|158.58|161.75|159.35|161.98|159.58|160.42|158.02|0
1659119400000|2022-07-29 18:30:00|161.86|159.46|161.97|159.57|162.09|159.69|161.08|158.68|0
1659119700000|2022-07-29 18:35:00|162.08|159.68|162.53|160.13|163.76|161.36|162.08|159.68|0
1659120000000|2022-07-29 18:40:00|162.19|159.79|161.52|159.12|162.53|160.13|160.97|158.57|0
1659120300000|2022-07-29 18:45:00|161.63|159.23|161.85|159.45|162.64|160.24|161.08|158.68|0
1659120600000|2022-07-29 18:50:00|161.74|159.34|162.52|160.12|162.74|160.34|161.41|159.01|0
1659120900000|2022-07-29 18:55:00|162.3|159.9|162.96|160.56|163.08|160.68|161.96|159.56|0
1659121200000|2022-07-29 19:00:00|163.19|160.79|165.21|162.81|165.21|162.81|162.74|160.34|0
1659121500000|2022-07-29 19:05:00|165.1|162.7|163.93|161.53|165.28|162.88|163.41|161.01|0
1659121800000|2022-07-29 19:10:00|164.04|161.64|164.93|162.53|164.93|162.53|163.36|160.96|0
1659122100000|2022-07-29 19:15:00|165.05|162.65|163.58|161.18|165.05|162.65|162.46|160.06|0
1659122400000|2022-07-29 19:20:00|163.47|161.07|164.47|162.07|164.47|162.07|163.13|160.73|0
1659122700000|2022-07-29 19:25:00|164.7|162.3|165.94|163.54|166.05|163.65|164.59|162.19|0
1659123000000|2022-07-29 19:30:00|165.83|163.43|166.85|164.45|166.85|164.45|164.36|161.96|0
1659123300000|2022-07-29 19:35:00|166.96|164.56|165.71|163.31|167.07|164.67|165.71|163.31|0
1659123600000|2022-07-29 19:40:00|165.6|163.2|166.05|163.65|166.61|164.21|164.8|162.4|0
1659123900000|2022-07-29 19:45:00|165.82|163.42|166.38|163.98|166.95|164.55|165.37|162.97|0
1659124200000|2022-07-29 19:50:00|166.27|163.87|163.78|161.38|166.84|164.44|163.67|161.27|0
1659124500000|2022-07-29 19:55:00|163.9|161.5|162.21|159.81|163.9|161.5|161.99|159.59|0
1659124800000|2022-07-29 20:00:00|163.56|161.16|162.77|160.37|164.01|161.61|162.77|160.37|0
1659125100000|2022-07-29 20:05:00|162.99|160.59|161.99|159.59|163.22|160.82|161.99|159.59|0
1659125400000|2022-07-29 20:10:00|162.1|159.7|162.32|159.92|162.65|160.25|161.98|159.58|0
1659313800000|2022-08-01 00:30:00|154.64|151.84|154.64|151.84|155.02|152.22|154.64|151.84|0
1659314100000|2022-08-01 00:35:00|154.53|151.73|154.31|151.51|154.97|152.17|154.1|151.3|0
1659314400000|2022-08-01 00:40:00|154.2|151.4|154.64|151.84|154.96|152.16|154.2|151.4|0
1659314700000|2022-08-01 00:45:00|154.69|151.89|154.74|151.94|155.07|152.27|154.64|151.84|0
1659315000000|2022-08-01 00:50:00|154.85|152.05|154.74|151.94|155.07|152.27|154.74|151.94|0
1659315300000|2022-08-01 00:55:00|154.79|151.99|154.52|151.72|154.79|151.99|154.2|151.4|0
1659315600000|2022-08-01 01:00:00|154.63|151.83|154.03|151.23|154.85|152.05|154.03|151.23|0
1659315900000|2022-08-01 01:05:00|153.97|151.17|153.92|151.12|154.3|151.5|153.65|150.85|0
1659316200000|2022-08-01 01:10:00|153.86|151.06|154.73|151.93|154.84|152.04|153.75|150.95|0
1659316500000|2022-08-01 01:15:00|154.62|151.82|155.38|152.58|155.38|152.58|154.4|151.6|0
1659316800000|2022-08-01 01:20:00|155.43|152.63|154.72|151.92|155.6|152.8|154.72|151.92|0
1659317100000|2022-08-01 01:25:00|154.83|152.03|155.16|152.36|155.27|152.47|154.72|151.92|0
1659317400000|2022-08-01 01:30:00|155.05|152.25|155.59|152.79|155.81|153.01|154.29|151.49|0
1659317700000|2022-08-01 01:35:00|155.64|152.84|155.7|152.9|156.14|153.34|155.26|152.46|0
1659318000000|2022-08-01 01:40:00|155.59|152.79|155.15|152.35|155.92|153.12|154.82|152.02|0
1659318300000|2022-08-01 01:45:00|155.09|152.29|154.28|151.48|155.15|152.35|154.17|151.37|0
1659318600000|2022-08-01 01:50:00|154.17|151.37|155.15|152.35|155.26|152.46|154.17|151.37|0
1659318900000|2022-08-01 01:55:00|155.09|152.29|155.36|152.56|155.8|153|154.82|152.02|0
1659319200000|2022-08-01 02:00:00|155.25|152.45|154.7|151.9|155.47|152.67|154.7|151.9|0
1659319500000|2022-08-01 02:05:00|154.81|152.01|154.7|151.9|155.08|152.28|154.59|151.79|0
1659319800000|2022-08-01 02:10:00|154.75|151.95|154.7|151.9|154.75|151.95|154.26|151.46|0
1659320100000|2022-08-01 02:15:00|154.59|151.79|154.48|151.68|154.75|151.95|154.37|151.57|0
1659320400000|2022-08-01 02:20:00|154.59|151.79|154.69|151.89|154.7|151.9|154.48|151.68|0
1659320700000|2022-08-01 02:25:00|154.8|152|155.73|152.93|155.78|152.98|154.69|151.89|0
1659321000000|2022-08-01 02:30:00|155.78|152.98|155.34|152.54|156|153.2|155.34|152.54|0
1659321300000|2022-08-01 02:35:00|155.45|152.65|155.01|152.21|155.45|152.65|154.9|152.1|0
1659321600000|2022-08-01 02:40:00|155.07|152.27|155.06|152.26|155.23|152.43|154.9|152.1|0
1659321900000|2022-08-01 02:45:00|155.12|152.32|155.34|152.54|155.66|152.86|155.12|152.32|0
1659322200000|2022-08-01 02:50:00|155.33|152.53|155.55|152.75|155.55|152.75|155.12|152.32|0
1659322500000|2022-08-01 02:55:00|155.77|152.97|155.66|152.86|156.1|153.3|155.49|152.69|0
1659322800000|2022-08-01 03:00:00|155.6|152.8|155.11|152.31|155.66|152.86|155.11|152.31|0
1659323100000|2022-08-01 03:05:00|155|152.2|154.89|152.09|155.22|152.42|154.56|151.76|0
1659323400000|2022-08-01 03:10:00|154.78|151.98|154.78|151.98|155.11|152.31|154.56|151.76|0
1659323700000|2022-08-01 03:15:00|154.89|152.09|153.69|150.89|154.89|152.09|153.69|150.89|0
1659324000000|2022-08-01 03:20:00|153.58|150.78|153.14|150.34|153.58|150.78|153.14|150.34|0
1659324300000|2022-08-01 03:25:00|153.25|150.45|152.82|150.02|153.36|150.56|152.49|149.69|0
1659324600000|2022-08-01 03:30:00|152.76|149.96|153.03|150.23|153.08|150.28|152.6|149.8|0
1659324900000|2022-08-01 03:35:00|152.92|150.12|153.14|150.34|153.14|150.34|152.92|150.12|0
1659325200000|2022-08-01 03:40:00|153.08|150.28|153.13|150.33|153.14|150.34|153.03|150.23|0
1659325500000|2022-08-01 03:45:00|153.03|150.23|152.59|149.79|153.03|150.23|152.59|149.79|0
1659325800000|2022-08-01 03:50:00|152.7|149.9|152.91|150.11|153.02|150.22|152.59|149.79|0
1659326100000|2022-08-01 03:55:00|153.02|150.22|152.91|150.11|153.02|150.22|152.91|150.11|0
1659326400000|2022-08-01 04:00:00|152.8|150|153.02|150.22|153.02|150.22|152.69|149.89|0
1659326700000|2022-08-01 04:05:00|153.12|150.32|152.69|149.89|153.12|150.32|152.69|149.89|0
1659327000000|2022-08-01 04:10:00|152.58|149.78|153.01|150.21|153.12|150.32|152.58|149.78|0
1659327300000|2022-08-01 04:15:00|153.12|150.32|153.66|150.86|153.66|150.86|153.12|150.32|0
1659327600000|2022-08-01 04:20:00|153.71|150.91|153.76|150.96|153.77|150.97|153.49|150.69|0
1659327900000|2022-08-01 04:25:00|153.71|150.91|153.98|151.18|153.98|151.18|153.55|150.75|0
1659328200000|2022-08-01 04:30:00|153.87|151.07|153.76|150.96|153.98|151.18|153.54|150.74|0
1659328500000|2022-08-01 04:35:00|153.87|151.07|153.22|150.42|153.87|151.07|153.22|150.42|0
1659328800000|2022-08-01 04:40:00|153.32|150.52|153.54|150.74|153.65|150.85|153.21|150.41|0
1659329100000|2022-08-01 04:45:00|153.65|150.85|153.32|150.52|153.65|150.85|153.32|150.52|0
1659329400000|2022-08-01 04:50:00|153.43|150.63|153.64|150.84|153.64|150.84|153.21|150.41|0
1659329700000|2022-08-01 04:55:00|153.69|150.89|153.96|151.16|153.96|151.16|153.64|150.84|0
1659330000000|2022-08-01 05:00:00|154.07|151.27|153.74|150.94|154.07|151.27|153.69|150.89|0
1659330300000|2022-08-01 05:05:00|153.64|150.84|153.63|150.83|153.96|151.16|153.58|150.78|0
1659330600000|2022-08-01 05:10:00|153.58|150.78|153.09|150.29|153.63|150.83|152.87|150.07|0
1659330900000|2022-08-01 05:15:00|152.98|150.18|153.3|150.5|153.36|150.56|152.87|150.07|0
1659331200000|2022-08-01 05:20:00|153.19|150.39|152.98|150.18|153.46|150.66|152.98|150.18|0
1659331500000|2022-08-01 05:25:00|153.03|150.23|153.41|150.61|153.57|150.77|153.03|150.23|0
1659331800000|2022-08-01 05:30:00|153.51|150.71|153.4|150.6|154.16|151.36|153.4|150.6|0
1659332100000|2022-08-01 05:35:00|153.3|150.5|152.54|149.74|153.4|150.6|152.54|149.74|0
1659332400000|2022-08-01 05:40:00|152.11|149.31|151.89|149.09|152.21|149.41|151.67|148.87|0
1659332700000|2022-08-01 05:45:00|151.83|149.03|152.64|149.84|152.64|149.84|151.83|149.03|0
1659333000000|2022-08-01 05:50:00|152.75|149.95|153.5|150.7|153.5|150.7|152.64|149.84|0
1659333300000|2022-08-01 05:55:00|153.61|150.81|154.04|151.24|154.04|151.24|153.45|150.65|0
1659333600000|2022-08-01 06:00:00|154.15|151.35|154.47|151.67|154.58|151.78|154.04|151.24|0
1659333900000|2022-08-01 06:05:00|154.58|151.78|154.04|151.24|154.58|151.78|154.04|151.24|0
1659334200000|2022-08-01 06:10:00|154.15|151.35|154.58|151.78|154.58|151.78|153.82|151.02|0
1659334500000|2022-08-01 06:15:00|154.69|151.89|153.81|151.01|154.69|151.89|153.76|150.96|0
1659334800000|2022-08-01 06:20:00|153.92|151.12|153.38|150.58|154.25|151.45|153.38|150.58|0
1659335100000|2022-08-01 06:25:00|153.43|150.63|154.03|151.23|154.03|151.23|153.21|150.41|0
1659335400000|2022-08-01 06:30:00|153.92|151.12|153.48|150.68|153.97|151.17|153.05|150.25|0
1659335700000|2022-08-01 06:35:00|153.37|150.57|153.37|150.57|153.7|150.9|153.05|150.25|0
1659336000000|2022-08-01 06:40:00|153.48|150.68|153.91|151.11|154.13|151.33|153.37|150.57|0
1659336300000|2022-08-01 06:45:00|154.02|151.22|154.34|151.54|154.61|151.81|153.91|151.11|0
1659336600000|2022-08-01 06:50:00|154.45|151.65|154.45|151.65|154.56|151.76|154.02|151.22|0
1659336900000|2022-08-01 06:55:00|154.39|151.59|154.55|151.75|154.72|151.92|154.34|151.54|0
1659337200000|2022-08-01 07:00:00|155.43|152.63|156.24|153.44|156.41|153.61|154.99|152.19|0
1659337500000|2022-08-01 07:05:00|156.1|153.7|156.21|153.81|156.54|154.14|155.55|153.15|0
1659337800000|2022-08-01 07:10:00|156.15|153.75|156.09|153.69|156.81|154.41|155.88|153.48|0
1659338100000|2022-08-01 07:15:00|156.15|153.75|155.65|153.25|156.2|153.8|155.33|152.93|0
1659338400000|2022-08-01 07:20:00|155.6|153.2|156.31|153.91|156.53|154.13|155.49|153.09|0
1659338700000|2022-08-01 07:25:00|156.42|154.02|155.87|153.47|156.47|154.07|155.65|153.25|0
1659339000000|2022-08-01 07:30:00|155.98|153.58|157.51|155.11|157.84|155.44|155.98|153.58|0
1659339300000|2022-08-01 07:35:00|157.62|155.22|158.28|155.88|158.84|156.44|157.62|155.22|0
1659339600000|2022-08-01 07:40:00|158.17|155.77|157.95|155.55|158.61|156.21|157.62|155.22|0
1659339900000|2022-08-01 07:45:00|158|155.6|157.73|155.33|158.28|155.88|157.62|155.22|0
1659340200000|2022-08-01 07:50:00|157.67|155.27|157.11|154.71|157.72|155.32|156.68|154.28|0
1659340500000|2022-08-01 07:55:00|157.17|154.77|157.17|154.77|157.5|155.1|156.73|154.33|0
1659340800000|2022-08-01 08:00:00|157.06|154.66|157.17|154.77|157.5|155.1|156.84|154.44|0
1659341100000|2022-08-01 08:05:00|157.28|154.88|157.72|155.32|157.83|155.43|156.95|154.55|0
1659341400000|2022-08-01 08:10:00|157.83|155.43|156.94|154.54|158.6|156.2|156.39|153.99|0
1659341700000|2022-08-01 08:15:00|156.83|154.43|156.83|154.43|157.38|154.98|156.72|154.32|0
1659342000000|2022-08-01 08:20:00|156.72|154.32|156.22|153.82|156.94|154.54|156.17|153.77|0
1659342300000|2022-08-01 08:25:00|156.39|153.99|156.28|153.88|156.39|153.99|155.84|153.44|0
1659342600000|2022-08-01 08:30:00|156.17|153.77|156.71|154.31|156.82|154.42|156.17|153.77|0
1659342900000|2022-08-01 08:35:00|156.6|154.2|156.16|153.76|156.82|154.42|155.83|153.43|0
1659343200000|2022-08-01 08:40:00|156.27|153.87|155.28|152.88|156.27|153.87|155.28|152.88|0
1659343500000|2022-08-01 08:45:00|155.5|153.1|154.41|152.01|155.61|153.21|154.41|152.01|0
1659343800000|2022-08-01 08:50:00|154.46|152.06|154.57|152.17|154.57|152.17|153.97|151.57|0
1659344100000|2022-08-01 08:55:00|154.51|152.11|154.62|152.22|154.67|152.27|154.3|151.9|0
1659344400000|2022-08-01 09:00:00|154.73|152.33|155.22|152.82|155.38|152.98|154.51|152.11|0
1659344700000|2022-08-01 09:05:00|155.27|152.87|155.38|152.98|155.49|153.09|154.94|152.54|0
1659345000000|2022-08-01 09:10:00|155.43|153.03|156.25|153.85|156.47|154.07|155.38|152.98|0
1659345300000|2022-08-01 09:15:00|156.2|153.8|156.08|153.68|156.25|153.85|155.81|153.41|0
1659345600000|2022-08-01 09:20:00|156.03|153.63|156.25|153.85|156.3|153.9|155.92|153.52|0
1659345900000|2022-08-01 09:25:00|156.36|153.96|155.81|153.41|156.58|154.18|155.7|153.3|0
1659346200000|2022-08-01 09:30:00|155.75|153.35|157.45|155.05|157.67|155.27|155.75|153.35|0
1659346500000|2022-08-01 09:35:00|157.56|155.16|157.83|155.43|158.16|155.76|157.23|154.83|0
1659346800000|2022-08-01 09:40:00|157.78|155.38|157.45|155.05|157.89|155.49|157.23|154.83|0
1659347100000|2022-08-01 09:45:00|157.56|155.16|158.11|155.71|158.11|155.71|157.28|154.88|0
1659347400000|2022-08-01 09:50:00|158.22|155.82|157.33|154.93|158.22|155.82|157.33|154.93|0
1659347700000|2022-08-01 09:55:00|157.27|154.87|157.44|155.04|157.77|155.37|157.22|154.82|0
1659348000000|2022-08-01 10:00:00|157.55|155.15|158.1|155.7|158.1|155.7|157.16|154.76|0
1659348300000|2022-08-01 10:05:00|158.21|155.81|157.93|155.53|158.76|156.36|157.65|155.25|0
1659348600000|2022-08-01 10:10:00|157.99|155.59|157.1|154.7|157.99|155.59|156.88|154.48|0
1659348900000|2022-08-01 10:15:00|156.99|154.59|157.65|155.25|157.76|155.36|156.88|154.48|0
1659349200000|2022-08-01 10:20:00|157.76|155.36|157.21|154.81|157.76|155.36|156.77|154.37|0
1659349500000|2022-08-01 10:25:00|157.15|154.75|157.53|155.13|157.53|155.13|156.99|154.59|0
1659349800000|2022-08-01 10:30:00|157.42|155.02|157.53|155.13|157.53|155.13|156.71|154.31|0
1659350100000|2022-08-01 10:35:00|157.47|155.07|157.31|154.91|157.64|155.24|157.2|154.8|0
1659350400000|2022-08-01 10:40:00|157.2|154.8|157.09|154.69|157.42|155.02|156.92|154.52|0
1659350700000|2022-08-01 10:45:00|157.03|154.63|156.75|154.35|157.25|154.85|156.64|154.24|0
1659351000000|2022-08-01 10:50:00|156.7|154.3|156.97|154.57|157.19|154.79|156.64|154.24|0
1659351300000|2022-08-01 10:55:00|157.02|154.62|157.3|154.9|157.52|155.12|156.75|154.35|0
1659351600000|2022-08-01 11:00:00|157.46|155.06|157.63|155.23|157.74|155.34|157.19|154.79|0
1659351900000|2022-08-01 11:05:00|157.52|155.12|157.62|155.22|158.07|155.67|157.4|155|0
1659352200000|2022-08-01 11:10:00|157.68|155.28|158.5|156.1|158.78|156.38|157.45|155.05|0
1659352500000|2022-08-01 11:15:00|158.62|156.22|158.44|156.04|158.73|156.33|158.17|155.77|0
1659352800000|2022-08-01 11:20:00|158.5|156.1|158.39|155.99|159.06|156.66|158.28|155.88|0
1659353100000|2022-08-01 11:25:00|158.44|156.04|158.13|155.73|159.05|156.65|158.13|155.73|0
1659353400000|2022-08-01 11:30:00|158.35|155.95|157.57|155.17|158.4|156|157.46|155.06|0
1659353700000|2022-08-01 11:35:00|157.62|155.22|157.9|155.5|157.9|155.5|157.46|155.06|0
1659354000000|2022-08-01 11:40:00|158.01|155.61|159.06|156.66|159.9|157.5|158.01|155.61|0
1659354300000|2022-08-01 11:45:00|159.01|156.61|159.67|157.27|160.68|158.28|159.01|156.61|0
1659354600000|2022-08-01 11:50:00|159.61|157.21|158.89|156.49|159.67|157.27|158.89|156.49|0
1659354900000|2022-08-01 11:55:00|158.67|156.27|158.22|155.82|158.67|156.27|158|155.6|0
1659355200000|2022-08-01 12:00:00|158.11|155.71|157.11|154.71|158.22|155.82|157.11|154.71|0
1659355500000|2022-08-01 12:05:00|157.06|154.66|155.9|153.5|157.06|154.66|155.47|153.07|0
1659355800000|2022-08-01 12:10:00|156.01|153.61|155.57|153.17|156.12|153.72|155.14|152.74|0
1659356100000|2022-08-01 12:15:00|155.46|153.06|155.13|152.73|155.79|153.39|155.02|152.62|0
1659356400000|2022-08-01 12:20:00|155.24|152.84|154.69|152.29|155.35|152.95|154.47|152.07|0
1659356700000|2022-08-01 12:25:00|154.8|152.4|154.36|151.96|154.8|152.4|153.38|150.98|0
1659357000000|2022-08-01 12:30:00|154.25|151.85|153.92|151.52|155.13|152.73|153.54|151.14|0
1659357300000|2022-08-01 12:35:00|153.81|151.41|153.49|151.09|154.03|151.63|153.16|150.76|0
1659357600000|2022-08-01 12:40:00|153.38|150.98|153.37|150.97|153.49|151.09|152.4|150|0
1659357900000|2022-08-01 12:45:00|153.43|151.03|151.43|149.03|153.48|151.08|151.1|148.7|0
1659358200000|2022-08-01 12:50:00|151.53|149.13|149.28|146.88|152.18|149.78|149.17|146.77|0
1659358500000|2022-08-01 12:55:00|149.39|146.99|149.17|146.77|150.13|147.73|149.17|146.77|0
1659358800000|2022-08-01 13:00:00|148.96|146.56|146.83|144.43|149.28|146.88|146.09|143.69|0
1659359100000|2022-08-01 13:05:00|147.04|144.64|149.27|146.87|149.27|146.87|146.94|144.54|0
1659359400000|2022-08-01 13:10:00|149.32|146.92|149.59|147.19|149.59|147.19|148.63|146.23|0
1659359700000|2022-08-01 13:15:00|149.48|147.08|147.67|145.27|149.59|147.19|147.46|145.06|0
1659360000000|2022-08-01 13:20:00|147.57|145.17|149.05|146.65|149.1|146.7|147.14|144.74|0
1659360300000|2022-08-01 13:25:00|149|146.6|147.88|145.48|149.16|146.76|147.45|145.05|0
1659360600000|2022-08-01 13:30:00|148.2|145.8|149.22|146.82|149.8|147.4|143.42|141.02|0
1659360900000|2022-08-01 13:35:00|148.9|146.5|151.56|149.16|151.78|149.38|148.9|146.5|0
1659361200000|2022-08-01 13:40:00|151.78|149.38|154.8|152.4|155.78|153.38|150.92|148.52|0
1659361500000|2022-08-01 13:45:00|154.69|152.29|154.91|152.51|155.89|153.49|153.39|150.99|0
1659361800000|2022-08-01 13:50:00|155.02|152.62|159.18|156.78|159.96|157.56|154.58|152.18|0
1659362100000|2022-08-01 13:55:00|159.07|156.67|158.57|156.17|160.96|158.56|158.3|155.9|0
1659362400000|2022-08-01 14:00:00|158.35|155.95|160.06|157.66|161.96|159.56|156.65|154.25|0
1659362700000|2022-08-01 14:05:00|159.84|157.44|163.75|161.35|165.79|163.39|159.84|157.44|0
1659363000000|2022-08-01 14:10:00|163.58|161.18|163.77|161.37|166.23|163.83|163.3|160.9|0
1659363300000|2022-08-01 14:15:00|164|161.6|157.87|155.47|164.22|161.82|157.87|155.47|0
1659363600000|2022-08-01 14:20:00|157.76|155.36|157.86|155.46|158.75|156.35|155.89|153.49|0
1659363900000|2022-08-01 14:25:00|157.75|155.35|154.58|152.18|157.86|155.46|153.39|150.99|0
1659364200000|2022-08-01 14:30:00|154.74|152.34|155.99|153.59|157.31|154.91|154.69|152.29|0
1659364500000|2022-08-01 14:35:00|156.1|153.7|158.3|155.9|158.3|155.9|155.66|153.26|0
1659364800000|2022-08-01 14:40:00|158.52|156.12|161.96|159.56|162.3|159.9|158.52|156.12|0
1659365100000|2022-08-01 14:45:00|162.18|159.78|164.54|162.14|165.34|162.94|161.63|159.23|0
1659365400000|2022-08-01 14:50:00|164.66|162.26|167.27|164.87|167.95|165.55|164.66|162.26|0
1659365700000|2022-08-01 14:55:00|167.15|164.75|166.47|164.07|167.15|164.75|165.9|163.5|0
1659366000000|2022-08-01 15:00:00|166.7|164.3|164.88|162.48|168.07|165.67|164.54|162.14|0
1659366300000|2022-08-01 15:05:00|164.99|162.59|163.97|161.57|165.1|162.7|162.96|160.56|0
1659366600000|2022-08-01 15:10:00|164.2|161.8|166.12|163.72|166.23|163.83|163.63|161.23|0
1659366900000|2022-08-01 15:15:00|166.23|163.83|160.38|157.98|166.23|163.83|160.38|157.98|0
1659367200000|2022-08-01 15:20:00|160.16|157.76|164.87|162.47|165.21|162.81|159.71|157.31|0
1659367500000|2022-08-01 15:25:00|164.81|162.41|165.77|163.37|166.96|164.56|164.19|161.79|0
1659367800000|2022-08-01 15:30:00|166|163.6|162.94|160.54|166|163.6|162.21|159.81|0
1659368100000|2022-08-01 15:35:00|163.17|160.77|163.17|160.77|163.73|161.33|161.93|159.53|0
1659368400000|2022-08-01 15:40:00|163.05|160.65|165.31|162.91|165.42|163.02|162.6|160.2|0
1659368700000|2022-08-01 15:45:00|165.42|163.02|167.47|165.07|167.47|165.07|164.52|162.12|0
1659369000000|2022-08-01 15:50:00|167.35|164.95|165.98|163.58|167.81|165.41|165.98|163.58|0
1659369300000|2022-08-01 15:55:00|166.1|163.7|164.85|162.45|166.1|163.7|164.85|162.45|0
1659369600000|2022-08-01 16:00:00|164.96|162.56|163.38|160.98|165.53|163.13|162.93|160.53|0
1659369900000|2022-08-01 16:05:00|163.49|161.09|162.14|159.74|164.17|161.77|162.14|159.74|0
1659370200000|2022-08-01 16:10:00|162.25|159.85|159.8|157.4|163.38|160.98|158.58|156.18|0
1659370500000|2022-08-01 16:15:00|159.91|157.51|160.8|158.4|161.02|158.62|159.13|156.73|0
1659370800000|2022-08-01 16:20:00|160.68|158.28|162.25|159.85|163.03|160.63|160.46|158.06|0
1659371100000|2022-08-01 16:25:00|162.13|159.73|162.35|159.95|163.14|160.74|161.96|159.56|0
1659371400000|2022-08-01 16:30:00|162.47|160.07|162.18|159.78|162.58|160.18|160.79|158.39|0
1659371700000|2022-08-01 16:35:00|162.35|159.95|161.34|158.94|162.46|160.06|160.45|158.05|0
1659372000000|2022-08-01 16:40:00|161.23|158.83|161.56|159.16|161.9|159.5|160|157.6|0
1659372300000|2022-08-01 16:45:00|161.68|159.28|161.45|159.05|163.58|161.18|161|158.6|0
1659372600000|2022-08-01 16:50:00|161.67|159.27|160.67|158.27|161.78|159.38|160.44|158.04|0
1659372900000|2022-08-01 16:55:00|160.78|158.38|161.11|158.71|161.22|158.82|159.11|156.71|0
1659373200000|2022-08-01 17:00:00|160.89|158.49|156.46|154.06|161.11|158.71|156.25|153.85|0
1659373500000|2022-08-01 17:05:00|156.57|154.17|159.1|156.7|159.77|157.37|155.92|153.52|0
1659373800000|2022-08-01 17:10:00|158.99|156.59|159.54|157.14|159.66|157.26|157.45|155.05|0
1659374100000|2022-08-01 17:15:00|159.88|157.48|156.02|153.62|160.32|157.92|155.91|153.51|0
1659374400000|2022-08-01 17:20:00|156.13|153.73|156.02|153.62|157.33|154.93|154.71|152.31|0
1659374700000|2022-08-01 17:25:00|156.23|153.83|153.62|151.22|156.29|153.89|153.51|151.11|0
1659375000000|2022-08-01 17:30:00|153.4|151|151.89|149.49|154.6|152.2|151.89|149.49|0
1659375300000|2022-08-01 17:35:00|152|149.6|152.86|150.46|153.4|151|151.68|149.28|0
1659375600000|2022-08-01 17:40:00|152.97|150.57|151.67|149.27|153.4|151|150.71|148.31|0
1659375900000|2022-08-01 17:45:00|151.51|149.11|151.13|148.73|151.56|149.16|148.89|146.49|0
1659376200000|2022-08-01 17:50:00|150.92|148.52|150.92|148.52|151.24|148.84|149.32|146.92|0
1659376500000|2022-08-01 17:55:00|150.81|148.41|155.33|152.93|155.66|153.26|149.57|147.17|0
1659376800000|2022-08-01 18:00:00|154.79|152.39|154.03|151.63|155.22|152.82|152.1|149.7|0
1659377100000|2022-08-01 18:05:00|153.93|151.53|155.33|152.93|155.44|153.04|152.96|150.56|0
1659377400000|2022-08-01 18:10:00|154.89|152.49|157.28|154.88|157.28|154.88|153.82|151.42|0
1659377700000|2022-08-01 18:15:00|157.5|155.1|155.65|153.25|158.27|155.87|155.11|152.71|0
1659378000000|2022-08-01 18:20:00|155.76|153.36|157.28|154.88|157.28|154.88|154.78|152.38|0
1659378300000|2022-08-01 18:25:00|157.17|154.77|156.84|154.44|157.39|154.99|155.64|153.24|0
1659378600000|2022-08-01 18:30:00|156.73|154.33|157.38|154.98|157.93|155.53|156.4|154|0
1659378900000|2022-08-01 18:35:00|157.49|155.09|158.25|155.85|158.58|156.18|157.49|155.09|0
1659379200000|2022-08-01 18:40:00|158.36|155.96|155.96|153.56|158.91|156.51|155.96|153.56|0
1659379500000|2022-08-01 18:45:00|156.07|153.67|156.72|154.32|157.16|154.76|155.31|152.91|0
1659379800000|2022-08-01 18:50:00|156.07|153.67|158.25|155.85|158.47|156.07|155.09|152.69|0
1659380100000|2022-08-01 18:55:00|158.36|155.96|161.27|158.87|162.78|160.38|158.14|155.74|0
1659380400000|2022-08-01 19:00:00|161.33|158.93|159.48|157.08|161.55|159.15|158.37|155.97|0
1659380700000|2022-08-01 19:05:00|159.59|157.19|161.58|159.18|162.02|159.62|158.76|156.36|0
1659381000000|2022-08-01 19:10:00|161.47|159.07|162.13|159.73|162.24|159.84|160.14|157.74|0
1659381300000|2022-08-01 19:15:00|162.36|159.96|161.35|158.95|163.14|160.74|161.13|158.73|0
1659381600000|2022-08-01 19:20:00|161.24|158.84|158.48|156.08|161.24|158.84|158.26|155.86|0
1659381900000|2022-08-01 19:25:00|158.26|155.86|158.26|155.86|158.7|156.3|157.49|155.09|0
1659382200000|2022-08-01 19:30:00|158.04|155.64|159.02|156.62|159.35|156.95|157.38|154.98|0
1659382500000|2022-08-01 19:35:00|158.91|156.51|159.02|156.62|159.24|156.84|158.04|155.64|0
1659382800000|2022-08-01 19:40:00|159.13|156.73|158.03|155.63|160.9|158.5|157.7|155.3|0
1659383100000|2022-08-01 19:45:00|157.92|155.52|159.68|157.28|160.45|158.05|157.59|155.19|0
1659383400000|2022-08-01 19:50:00|161.45|159.05|158.02|155.62|161.45|159.05|157.92|155.52|0
1659383700000|2022-08-01 19:55:00|157.81|155.41|157.8|155.4|159.23|156.83|156.93|154.53|0
1659384000000|2022-08-01 20:00:00|158.24|155.84|159.01|156.61|159.56|157.16|157.26|154.86|0
1659384300000|2022-08-01 20:05:00|159.12|156.72|158.79|156.39|159.45|157.05|158.68|156.28|0
1659384600000|2022-08-01 20:10:00|158.9|156.5|159.22|156.82|159.56|157.16|158.9|156.5|0
1659384900000|2022-08-01 20:15:00|159.31|156.51|158.43|155.63|159.31|156.51|158.1|155.3|0
1659385200000|2022-08-01 20:20:00|158.32|155.52|158.54|155.74|158.65|155.85|158.1|155.3|0
1659385500000|2022-08-01 20:25:00|158.65|155.85|158.76|155.96|159.14|156.34|158.65|155.85|0
1659385800000|2022-08-01 20:30:00|158.86|156.06|158.75|155.95|158.97|156.17|158.75|155.95|0
1659386100000|2022-08-01 20:35:00|158.8|156|159.08|156.28|159.08|156.28|158.75|155.95|0
1659386400000|2022-08-01 20:40:00|159.19|156.39|159.08|156.28|159.19|156.39|159.08|156.28|0
1659386700000|2022-08-01 20:45:00|159.19|156.39|159.07|156.27|159.24|156.44|159.07|156.27|0
1659387000000|2022-08-01 20:50:00|159.02|156.22|159.18|156.38|159.18|156.38|158.96|156.16|0
1659387300000|2022-08-01 20:55:00|159.23|156.43|159.67|156.87|159.67|156.87|159.07|156.27|0
1659387600000|2022-08-01 21:00:00|159.65|156.85|159.21|156.41|159.65|156.85|159.21|156.41|0
1659387900000|2022-08-01 21:05:00|159.19|156.39|159.02|156.22|159.27|156.47|158.92|156.12|0
1659388200000|2022-08-01 21:10:00|158.98|156.18|158.87|156.07|159.06|156.26|158.71|155.91|0
1659388500000|2022-08-01 21:15:00|158.9|156.1|158.69|155.89|159.01|156.21|158.58|155.78|0
1659388800000|2022-08-01 21:20:00|158.7|155.9|158.52|155.72|158.8|156|158.46|155.66|0
1659389100000|2022-08-01 21:25:00|158.57|155.77|158.54|155.74|158.72|155.92|158.46|155.66|0
1659389400000|2022-08-01 21:30:00|158.6|155.8|158.37|155.57|158.72|155.92|158.34|155.54|0
1659389700000|2022-08-01 21:35:00|158.34|155.54|158.31|155.51|158.52|155.72|158.17|155.37|0
1659390000000|2022-08-01 21:40:00|158.34|155.54|158.64|155.84|158.66|155.86|158.34|155.54|0
1659390300000|2022-08-01 21:45:00|158.66|155.86|158.4|155.6|158.79|155.99|158.29|155.49|0
1659390600000|2022-08-01 21:50:00|158.37|155.57|158.61|155.81|158.67|155.87|158.37|155.57|0
1659390900000|2022-08-01 21:55:00|158.59|155.79|158.31|155.51|158.61|155.81|158.31|155.51|0
1659391200000|2022-08-01 22:00:00|158.76|155.96|157.39|154.59|158.76|155.96|157.23|154.43|0
1659391500000|2022-08-01 22:05:00|157.28|154.48|156.63|153.83|157.72|154.92|156.52|153.72|0
1659391800000|2022-08-01 22:10:00|156.79|153.99|157.17|154.37|157.17|154.37|156.63|153.83|0
1659392100000|2022-08-01 22:15:00|157.28|154.48|156.73|153.93|157.71|154.91|156.73|153.93|0
1659392400000|2022-08-01 22:20:00|156.84|154.04|156.73|153.93|156.84|154.04|156.29|153.49|0
1659392700000|2022-08-01 22:25:00|156.62|153.82|156.62|153.82|156.62|153.82|156.29|153.49|0
1659393000000|2022-08-01 22:30:00|156.83|154.03|156.61|153.81|157.38|154.58|156.56|153.76|0
1659393300000|2022-08-01 22:35:00|156.5|153.7|157.26|154.46|157.37|154.57|156.18|153.38|0
1659393600000|2022-08-01 22:40:00|157.32|154.52|157.15|154.35|157.59|154.79|156.83|154.03|0
1659393900000|2022-08-01 22:45:00|157.26|154.46|157.48|154.68|157.7|154.9|157.26|154.46|0
1659394200000|2022-08-01 22:50:00|157.59|154.79|157.58|154.78|157.59|154.79|157.42|154.62|0
1659394500000|2022-08-01 22:55:00|157.69|154.89|157.47|154.67|158.02|155.22|157.47|154.67|0
1659394800000|2022-08-01 23:00:00|157.36|154.56|158.13|155.33|158.46|155.66|157.2|154.4|0
1659395100000|2022-08-01 23:05:00|158.02|155.22|158.56|155.76|159|156.2|157.69|154.89|0
1659395400000|2022-08-01 23:10:00|158.45|155.65|158.56|155.76|158.78|155.98|158.23|155.43|0
1659395700000|2022-08-01 23:15:00|158.5|155.7|157.46|154.66|158.5|155.7|157.35|154.55|0
1659396000000|2022-08-01 23:20:00|157.57|154.77|157.46|154.66|157.68|154.88|157.35|154.55|0
1659396300000|2022-08-01 23:25:00|157.35|154.55|156.58|153.78|157.35|154.55|156.58|153.78|0
1659396600000|2022-08-01 23:30:00|156.48|153.68|156.26|153.46|156.48|153.68|155.82|153.02|0
1659396900000|2022-08-01 23:35:00|156.36|153.56|156.58|153.78|156.58|153.78|156.2|153.4|0
1659397200000|2022-08-01 23:40:00|156.69|153.89|156.25|153.45|157.01|154.21|156.19|153.39|0
1659397500000|2022-08-01 23:45:00|156.36|153.56|155.81|153.01|156.9|154.1|155.38|152.58|0
1659397800000|2022-08-01 23:50:00|155.6|152.8|155.81|153.01|156.46|153.66|155.49|152.69|0
1659398100000|2022-08-01 23:55:00|155.86|153.06|155.48|152.68|156.46|153.66|155.27|152.47|0
1659398400000|2022-08-02 00:00:00|155.7|152.9|154.83|152.03|156.13|153.33|154.83|152.03|0
1659398700000|2022-08-02 00:05:00|154.94|152.14|154.83|152.03|154.94|152.14|154.29|151.49|0
1659399000000|2022-08-02 00:10:00|154.72|151.92|155.26|152.46|155.48|152.68|154.39|151.59|0
1659399300000|2022-08-02 00:15:00|155.15|152.35|154.12|151.32|155.47|152.67|153.85|151.05|0
1659399600000|2022-08-02 00:20:00|154.17|151.37|153.85|151.05|154.28|151.48|153.31|150.51|0
1659399900000|2022-08-02 00:25:00|153.74|150.94|153.74|150.94|153.85|151.05|153.09|150.29|0
1659400200000|2022-08-02 00:30:00|153.79|150.99|153.52|150.72|154.06|151.26|153.41|150.61|0
1659400500000|2022-08-02 00:35:00|153.63|150.83|153.52|150.72|153.95|151.15|153.31|150.51|0
1659400800000|2022-08-02 00:40:00|153.63|150.83|153.73|150.93|153.73|150.93|152.98|150.18|0
1659401100000|2022-08-02 00:45:00|153.62|150.82|153.19|150.39|153.73|150.93|153.08|150.28|0
1659401400000|2022-08-02 00:50:00|153.13|150.33|152.76|149.96|153.13|150.33|152.01|149.21|0
1659401700000|2022-08-02 00:55:00|152.54|149.74|152.01|149.21|152.54|149.74|151.95|149.15|0
1659402000000|2022-08-02 01:00:00|151.9|149.1|152.11|149.31|152.54|149.74|151.47|148.67|0
1659402300000|2022-08-02 01:05:00|152|149.2|152.11|149.31|152.43|149.63|152|149.2|0
1659402600000|2022-08-02 01:10:00|152.16|149.36|151.68|148.88|152.21|149.41|151.57|148.77|0
1659402900000|2022-08-02 01:15:00|151.47|148.67|152.42|149.62|152.42|149.62|151.25|148.45|0
1659403200000|2022-08-02 01:20:00|152.53|149.73|152.53|149.73|152.96|150.16|151.89|149.09|0
1659403500000|2022-08-02 01:25:00|152.31|149.51|151.56|148.76|152.58|149.78|151.35|148.55|0
1659403800000|2022-08-02 01:30:00|151.51|148.71|150.18|147.38|151.67|148.87|150.07|147.27|0
1659404100000|2022-08-02 01:35:00|150.07|147.27|149.33|146.53|150.6|147.8|149.12|146.32|0
1659404400000|2022-08-02 01:40:00|149.22|146.42|149.64|146.84|149.75|146.95|149.12|146.32|0
1659404700000|2022-08-02 01:45:00|149.54|146.74|149.64|146.84|150.17|147.37|149.54|146.74|0
1659405000000|2022-08-02 01:50:00|149.75|146.95|150.49|147.69|150.81|148.01|149.54|146.74|0
1659405300000|2022-08-02 01:55:00|150.59|147.79|150.7|147.9|150.7|147.9|149.95|147.15|0
1659405600000|2022-08-02 02:00:00|150.59|147.79|150.38|147.58|151.12|148.32|150.06|147.26|0
1659405900000|2022-08-02 02:05:00|150.27|147.47|150.48|147.68|151.01|148.21|150.27|147.47|0
1659406200000|2022-08-02 02:10:00|150.42|147.62|150.21|147.41|150.42|147.62|149.84|147.04|0
1659406500000|2022-08-02 02:15:00|150.16|147.36|149.41|146.61|150.16|147.36|149.36|146.56|0
1659406800000|2022-08-02 02:20:00|149.31|146.51|148.78|145.98|149.36|146.56|148.67|145.87|0
1659407100000|2022-08-02 02:25:00|148.67|145.87|148.35|145.55|148.67|145.87|147.93|145.13|0
1659407400000|2022-08-02 02:30:00|148.46|145.66|148.98|146.18|149.09|146.29|148.35|145.55|0
1659407700000|2022-08-02 02:35:00|148.88|146.08|149.19|146.39|149.41|146.61|148.88|146.08|0
1659408000000|2022-08-02 02:40:00|149.3|146.5|148.87|146.07|149.4|146.6|148.87|146.07|0
1659408300000|2022-08-02 02:45:00|148.92|146.12|149.29|146.49|149.4|146.6|148.87|146.07|0
1659408600000|2022-08-02 02:50:00|149.19|146.39|149.29|146.49|149.4|146.6|148.87|146.07|0
1659408900000|2022-08-02 02:55:00|149.18|146.38|150.4|147.6|150.4|147.6|149.08|146.28|0
1659409200000|2022-08-02 03:00:00|150.35|147.55|150.4|147.6|150.56|147.76|150.13|147.33|0
1659409500000|2022-08-02 03:05:00|150.45|147.65|150.34|147.54|150.45|147.65|149.81|147.01|0
1659409800000|2022-08-02 03:10:00|150.24|147.44|150.82|148.02|150.87|148.07|150.02|147.22|0
1659410100000|2022-08-02 03:15:00|150.76|147.96|150.49|147.69|150.76|147.96|150.34|147.54|0
1659410400000|2022-08-02 03:20:00|150.44|147.64|150.6|147.8|150.65|147.85|150.34|147.54|0
1659410700000|2022-08-02 03:25:00|150.65|147.85|150.86|148.06|150.97|148.17|150.55|147.75|0
1659411000000|2022-08-02 03:30:00|150.76|147.96|151.93|149.13|151.93|149.13|150.76|147.96|0
1659411300000|2022-08-02 03:35:00|151.82|149.02|151.76|148.96|151.93|149.13|151.5|148.7|0
1659411600000|2022-08-02 03:40:00|151.71|148.91|151.92|149.12|152.35|149.55|151.71|148.91|0
1659411900000|2022-08-02 03:45:00|152.03|149.23|151.6|148.8|152.03|149.23|151.44|148.64|0
1659412200000|2022-08-02 03:50:00|151.54|148.74|151.49|148.69|151.65|148.85|151.28|148.48|0
1659412500000|2022-08-02 03:55:00|151.6|148.8|151.06|148.26|151.6|148.8|150.85|148.05|0
1659412800000|2022-08-02 04:00:00|151.11|148.31|150.85|148.05|151.17|148.37|150.74|147.94|0
1659413100000|2022-08-02 04:05:00|150.74|147.94|151.27|148.47|151.48|148.68|150.74|147.94|0
1659413400000|2022-08-02 04:10:00|151.38|148.58|151.27|148.47|151.48|148.68|151.1|148.3|0
1659413700000|2022-08-02 04:15:00|151.32|148.52|150.84|148.04|151.32|148.52|150.84|148.04|0
1659414000000|2022-08-02 04:20:00|150.94|148.14|150.62|147.82|150.94|148.14|150.41|147.61|0
1659414300000|2022-08-02 04:25:00|150.52|147.72|150.56|147.76|150.73|147.93|150.3|147.5|0
1659414600000|2022-08-02 04:30:00|150.51|147.71|150.62|147.82|150.94|148.14|150.09|147.29|0
1659414900000|2022-08-02 04:35:00|150.72|147.92|150.4|147.6|150.72|147.92|150.3|147.5|0
1659415200000|2022-08-02 04:40:00|150.3|147.5|150.19|147.39|150.51|147.71|150.08|147.28|0
1659415500000|2022-08-02 04:45:00|150.24|147.44|150.5|147.7|150.61|147.81|150.19|147.39|0
1659415800000|2022-08-02 04:50:00|150.55|147.75|150.29|147.49|150.61|147.81|150.08|147.28|0
1659416100000|2022-08-02 04:55:00|150.18|147.38|150.82|148.02|150.82|148.02|150.18|147.38|0
1659416400000|2022-08-02 05:00:00|150.71|147.91|151.29|148.49|151.56|148.76|150.71|147.91|0
1659416700000|2022-08-02 05:05:00|151.35|148.55|151.45|148.65|152.09|149.29|151.35|148.55|0
1659417000000|2022-08-02 05:10:00|151.4|148.6|151.66|148.86|151.66|148.86|151.24|148.44|0
1659417300000|2022-08-02 05:15:00|151.77|148.97|150.38|147.58|151.88|149.08|150.33|147.53|0
1659417600000|2022-08-02 05:20:00|150.28|147.48|150.8|148|151.02|148.22|150.17|147.37|0
1659417900000|2022-08-02 05:25:00|150.7|147.9|150.16|147.36|151.12|148.32|150.06|147.26|0
1659418200000|2022-08-02 05:30:00|150.11|147.31|149.42|146.62|150.38|147.58|149.21|146.41|0
1659418500000|2022-08-02 05:35:00|149.53|146.73|149.1|146.3|149.63|146.83|148.78|145.98|0
1659418800000|2022-08-02 05:40:00|149.21|146.41|149.31|146.51|149.63|146.83|149.2|146.4|0
1659419100000|2022-08-02 05:45:00|149.25|146.45|149.84|147.04|150.05|147.25|149.2|146.4|0
1659419400000|2022-08-02 05:50:00|149.94|147.14|149.73|146.93|149.94|147.14|149.52|146.72|0
1659419700000|2022-08-02 05:55:00|149.83|147.03|149.51|146.71|149.83|147.03|149.09|146.29|0
1659420000000|2022-08-02 06:00:00|149.41|146.61|151.94|149.14|151.94|149.14|149.41|146.61|0
1659420300000|2022-08-02 06:05:00|152.05|149.25|153.42|150.62|153.96|151.16|152.05|149.25|0
1659420600000|2022-08-02 06:10:00|153.32|150.52|153.85|151.05|154.06|151.26|153.32|150.52|0
1659420900000|2022-08-02 06:15:00|153.9|151.1|154.17|151.37|154.38|151.58|153.63|150.83|0
1659421200000|2022-08-02 06:20:00|154.27|151.47|153.41|150.61|154.38|151.58|152.46|149.66|0
1659421500000|2022-08-02 06:25:00|153.52|150.72|153.46|150.66|153.63|150.83|152.99|150.19|0
1659421800000|2022-08-02 06:30:00|153.52|150.72|152.45|149.65|153.84|151.04|152.24|149.44|0
1659422100000|2022-08-02 06:35:00|152.35|149.55|152.34|149.54|152.77|149.97|152.03|149.23|0
1659422400000|2022-08-02 06:40:00|152.24|149.44|152.55|149.75|152.66|149.86|151.92|149.12|0
1659422700000|2022-08-02 06:45:00|152.45|149.65|152.98|150.18|153.19|150.39|152.45|149.65|0
1659423000000|2022-08-02 06:50:00|152.87|150.07|152.55|149.75|153.08|150.28|152.23|149.43|0
1659423300000|2022-08-02 06:55:00|152.6|149.8|152.97|150.17|153.08|150.28|152.49|149.69|0
1659423600000|2022-08-02 07:00:00|153.08|150.28|151.91|149.11|153.61|150.81|151.69|148.89|0
1659423900000|2022-08-02 07:05:00|151.71|149.31|149.54|147.14|151.81|149.41|148.33|145.93|0
1659424200000|2022-08-02 07:10:00|149.59|147.19|149.17|146.77|150.22|147.82|148.96|146.56|0
1659424500000|2022-08-02 07:15:00|149.11|146.71|148.85|146.45|149.27|146.87|147.08|144.68|0
1659424800000|2022-08-02 07:20:00|148.64|146.24|149.58|147.18|150.01|147.61|148.01|145.61|0
1659425100000|2022-08-02 07:25:00|149.69|147.29|149.84|147.44|149.9|147.5|148.85|146.45|0
1659425400000|2022-08-02 07:30:00|149.69|147.29|148.82|146.42|150.22|147.82|147.25|144.85|0
1659425700000|2022-08-02 07:35:00|148.92|146.52|150.61|148.21|150.93|148.53|148.45|146.05|0
1659426000000|2022-08-02 07:40:00|150.71|148.31|150.39|147.99|151.24|148.84|150.39|147.99|0
1659426300000|2022-08-02 07:45:00|150.5|148.1|151.45|149.05|151.77|149.37|150.5|148.1|0
1659426600000|2022-08-02 07:50:00|151.56|149.16|151.13|148.73|152.2|149.8|151.08|148.68|0
1659426900000|2022-08-02 07:55:00|151.24|148.84|150.6|148.2|151.77|149.37|150.49|148.09|0
1659427200000|2022-08-02 08:00:00|150.49|148.09|150.91|148.51|151.66|149.26|150.39|147.99|0
1659427500000|2022-08-02 08:05:00|150.86|148.46|151.3|148.9|152|149.6|149.81|147.41|0
1659427800000|2022-08-02 08:10:00|151.36|148.96|150.09|147.69|151.36|148.96|149.88|147.48|0
1659428100000|2022-08-02 08:15:00|150.19|147.79|149.19|146.79|150.24|147.84|149.03|146.63|0
1659428400000|2022-08-02 08:20:00|149.03|146.63|150.77|148.37|151.03|148.63|148.82|146.42|0
1659428700000|2022-08-02 08:25:00|150.82|148.42|150.82|148.42|151.14|148.74|150.29|147.89|0
1659429000000|2022-08-02 08:30:00|150.92|148.52|150.29|147.89|151.14|148.74|149.97|147.57|0
1659429300000|2022-08-02 08:35:00|150.08|147.68|148.5|146.1|150.08|147.68|148.39|145.99|0
1659429600000|2022-08-02 08:40:00|148.39|145.99|148.18|145.78|148.76|146.36|148.08|145.68|0
1659429900000|2022-08-02 08:45:00|148.28|145.88|148.07|145.67|148.33|145.93|147.39|144.99|0
1659430200000|2022-08-02 08:50:00|147.86|145.46|148.64|146.24|148.8|146.4|147.76|145.36|0
1659430500000|2022-08-02 08:55:00|148.59|146.19|148.8|146.4|148.91|146.51|148.38|145.98|0
1659430800000|2022-08-02 09:00:00|148.75|146.35|149.16|146.76|149.43|147.03|148.38|145.98|0
1659431100000|2022-08-02 09:05:00|149.22|146.82|149.11|146.71|149.32|146.92|148.85|146.45|0
1659431400000|2022-08-02 09:10:00|149.22|146.82|148|145.6|149.32|146.92|147.26|144.86|0
1659431700000|2022-08-02 09:15:00|147.89|145.49|148.31|145.91|148.42|146.02|147.89|145.49|0
1659432000000|2022-08-02 09:20:00|148.41|146.01|148.23|145.83|148.65|146.25|147.57|145.17|0
1659432300000|2022-08-02 09:25:00|148.13|145.73|148.34|145.94|148.39|145.99|147.55|145.15|0
1659432600000|2022-08-02 09:30:00|148.44|146.04|147.09|144.69|148.76|146.36|146.56|144.16|0
1659432900000|2022-08-02 09:35:00|147.03|144.63|146.41|144.01|147.36|144.96|146.41|144.01|0
1659433200000|2022-08-02 09:40:00|146.46|144.06|147.46|145.06|147.67|145.27|146.46|144.06|0
1659433500000|2022-08-02 09:45:00|147.4|145|146.21|143.81|147.4|145|145.85|143.45|0
1659433800000|2022-08-02 09:50:00|146.16|143.76|144.6|142.2|146.26|143.86|144.49|142.09|0
1659434100000|2022-08-02 09:55:00|144.7|142.3|144.18|141.78|144.96|142.56|144.08|141.68|0
1659434400000|2022-08-02 10:00:00|144.28|141.88|144.38|141.98|145.11|142.71|144.28|141.88|0
1659434700000|2022-08-02 10:05:00|144.28|141.88|144.17|141.77|144.28|141.88|143.66|141.26|0
1659435000000|2022-08-02 10:10:00|144.12|141.72|144.9|142.5|144.9|142.5|143.96|141.56|0
1659435300000|2022-08-02 10:15:00|144.74|142.34|143.13|140.73|144.9|142.5|142.16|139.76|0
1659435600000|2022-08-02 10:20:00|143.03|140.63|143.24|140.84|143.65|141.25|142.98|140.58|0
1659435900000|2022-08-02 10:25:00|143.34|140.94|143.03|140.63|143.54|141.14|142.93|140.53|0
1659436200000|2022-08-02 10:30:00|142.92|140.52|142.51|140.11|143.28|140.88|142.41|140.01|0
1659436500000|2022-08-02 10:35:00|142.46|140.06|143.33|140.93|143.54|141.14|142.1|139.7|0
1659436800000|2022-08-02 10:40:00|143.23|140.83|144.05|141.65|144.26|141.86|143.12|140.72|0
1659437100000|2022-08-02 10:45:00|143.95|141.55|147.07|144.67|147.95|145.55|143.64|141.24|0
1659437400000|2022-08-02 10:50:00|147.02|144.62|147.01|144.61|147.74|145.34|146.81|144.41|0
1659437700000|2022-08-02 10:55:00|146.81|144.41|148.05|145.65|148.16|145.76|146.7|144.3|0
1659438000000|2022-08-02 11:00:00|148|145.6|150.35|147.95|150.88|148.48|147.74|145.34|0
1659438300000|2022-08-02 11:05:00|150.25|147.85|149.09|146.69|150.25|147.85|148.88|146.48|0
1659438600000|2022-08-02 11:10:00|148.99|146.59|149.66|147.26|150.03|147.63|148.99|146.59|0
1659438900000|2022-08-02 11:15:00|149.61|147.21|149.93|147.53|150.45|148.05|149.51|147.11|0
1659439200000|2022-08-02 11:20:00|150.03|147.63|150.98|148.58|151.08|148.68|149.82|147.42|0
1659439500000|2022-08-02 11:25:00|151.08|148.68|150.66|148.26|151.08|148.68|150.45|148.05|0
1659439800000|2022-08-02 11:30:00|150.6|148.2|151.61|149.21|151.92|149.52|150.45|148.05|0
1659440100000|2022-08-02 11:35:00|151.5|149.1|151.29|148.89|151.61|149.21|150.87|148.47|0
1659440400000|2022-08-02 11:40:00|151.23|148.83|150.12|147.72|151.39|148.99|150.02|147.62|0
1659440700000|2022-08-02 11:45:00|150.07|147.67|150.65|148.25|150.97|148.57|150.02|147.62|0
1659441000000|2022-08-02 11:50:00|150.59|148.19|150.86|148.46|150.96|148.56|150.01|147.61|0
1659441300000|2022-08-02 11:55:00|150.8|148.4|150.33|147.93|150.96|148.56|150.12|147.72|0
1659441600000|2022-08-02 12:00:00|150.12|147.72|151.48|149.08|151.59|149.19|150.12|147.72|0
1659441900000|2022-08-02 12:05:00|151.38|148.98|151.16|148.76|151.48|149.08|150.74|148.34|0
1659442200000|2022-08-02 12:10:00|151.06|148.66|150.74|148.34|151.43|149.03|150.53|148.13|0
1659442500000|2022-08-02 12:15:00|150.68|148.28|149.47|147.07|150.84|148.44|149.47|147.07|0
1659442800000|2022-08-02 12:20:00|149.37|146.97|150.63|148.23|150.73|148.33|149.26|146.86|0
1659443100000|2022-08-02 12:25:00|150.73|148.33|149.99|147.59|150.73|148.33|149.37|146.97|0
1659443400000|2022-08-02 12:30:00|150.1|147.7|150.1|147.7|151.05|148.65|150.04|147.64|0
1659443700000|2022-08-02 12:35:00|150.2|147.8|149.88|147.48|150.2|147.8|149.46|147.06|0
1659444000000|2022-08-02 12:40:00|150.04|147.64|148.62|146.22|150.04|147.64|148.62|146.22|0
1659444300000|2022-08-02 12:45:00|148.73|146.33|148.62|146.22|149.36|146.96|148.31|145.91|0
1659444600000|2022-08-02 12:50:00|148.73|146.33|148.51|146.11|149.04|146.64|148.41|146.01|0
1659444900000|2022-08-02 12:55:00|148.62|146.22|150.4|148|150.45|148.05|148.62|146.22|0
1659445200000|2022-08-02 13:00:00|150.51|148.11|149.87|147.47|150.72|148.32|149.77|147.37|0
1659445500000|2022-08-02 13:05:00|150.08|147.68|152.78|150.38|153|150.6|149.16|146.76|0
1659445800000|2022-08-02 13:10:00|153.1|150.7|154.06|151.66|154.27|151.87|152.68|150.28|0
1659446100000|2022-08-02 13:15:00|154|151.6|152.99|150.59|154.17|151.77|152.88|150.48|0
1659446400000|2022-08-02 13:20:00|152.88|150.48|152.77|150.37|153.2|150.8|152.24|149.84|0
1659446700000|2022-08-02 13:25:00|152.88|150.48|154.05|151.65|154.16|151.76|152.77|150.37|0
1659447000000|2022-08-02 13:30:00|153.62|151.22|154.26|151.86|156.74|154.34|152.56|150.16|0
1659447300000|2022-08-02 13:35:00|154.16|151.76|153.19|150.79|154.26|151.86|150.44|148.04|0
1659447600000|2022-08-02 13:40:00|153.62|151.22|150.31|147.91|160.64|158.24|150.1|147.7|0
1659447900000|2022-08-02 13:45:00|150.62|148.22|151.47|149.07|155.1|152.7|150.2|147.8|0
1659448200000|2022-08-02 13:50:00|151.36|148.96|148.73|146.33|152.95|150.55|148.31|145.91|0
1659448500000|2022-08-02 13:55:00|148.41|146.01|151.46|149.06|152.95|150.55|147.47|145.07|0
1659448800000|2022-08-02 14:00:00|151.25|148.85|149.45|147.05|151.35|148.95|148.41|146.01|0
1659449100000|2022-08-02 14:05:00|149.35|146.95|147.15|144.75|151.56|149.16|147.05|144.65|0
1659449400000|2022-08-02 14:10:00|146.94|144.54|150.47|148.07|150.47|148.07|144.26|141.86|0
1659449700000|2022-08-02 14:15:00|150.57|148.17|152.78|150.38|153|150.6|150.25|147.85|0
1659450000000|2022-08-02 14:20:00|152.99|150.59|151.83|149.43|154.8|152.4|150.99|148.59|0
1659450300000|2022-08-02 14:25:00|151.72|149.32|155.44|153.04|155.44|153.04|151.09|148.69|0
1659450600000|2022-08-02 14:30:00|156.3|153.9|155.33|152.93|157.38|154.98|154.48|152.08|0
1659450900000|2022-08-02 14:35:00|155.55|153.15|156.19|153.79|156.94|154.54|154.26|151.86|0
1659451200000|2022-08-02 14:40:00|156.08|153.68|159.65|157.25|159.87|157.47|155.54|153.14|0
1659451500000|2022-08-02 14:45:00|160.19|157.79|160.63|158.23|160.63|158.23|157.59|155.19|0
1659451800000|2022-08-02 14:50:00|160.74|158.34|165.04|162.64|165.37|162.97|160.41|158.01|0
1659452100000|2022-08-02 14:55:00|164.93|162.53|161.5|159.1|165.04|162.64|160.84|158.44|0
1659452400000|2022-08-02 15:00:00|161.61|159.21|158.97|156.57|163.05|160.65|158.75|156.35|0
1659452700000|2022-08-02 15:05:00|159.19|156.79|158.31|155.91|159.52|157.12|157.45|155.05|0
1659453000000|2022-08-02 15:10:00|158.42|156.02|156.41|154.01|158.42|156.02|156.41|154.01|0
1659453300000|2022-08-02 15:15:00|156.51|154.11|157.38|154.98|158.14|155.74|155.65|153.25|0
1659453600000|2022-08-02 15:20:00|157.27|154.87|156.94|154.54|157.6|155.2|155.54|153.14|0
1659453900000|2022-08-02 15:25:00|157.05|154.65|158.12|155.72|158.67|156.27|156.06|153.66|0
1659454200000|2022-08-02 15:30:00|158.23|155.83|155.95|153.55|158.34|155.94|154.22|151.82|0
1659454500000|2022-08-02 15:35:00|155.84|153.44|158.88|156.48|159.21|156.81|155.84|153.44|0
1659454800000|2022-08-02 15:40:00|158.77|156.37|160.2|157.8|160.97|158.57|158.23|155.83|0
1659455100000|2022-08-02 15:45:00|160.42|158.02|160.31|157.91|160.53|158.13|158.88|156.48|0
1659455400000|2022-08-02 15:50:00|160.42|158.02|160.08|157.68|160.52|158.12|159.42|157.02|0
1659455700000|2022-08-02 15:55:00|160.19|157.79|159.31|156.91|160.96|158.56|158.98|156.58|0
1659456000000|2022-08-02 16:00:00|159.53|157.13|160.68|158.28|161.01|158.61|158.58|156.18|0
1659456300000|2022-08-02 16:05:00|160.46|158.06|159.57|157.17|160.68|158.28|159.57|157.17|0
1659456600000|2022-08-02 16:10:00|159.79|157.39|161.16|158.76|161.5|159.1|159.28|156.88|0
1659456900000|2022-08-02 16:15:00|161.27|158.87|162.06|159.66|163.73|161.33|161.05|158.65|0
1659457200000|2022-08-02 16:20:00|162.17|159.77|163.86|161.46|163.97|161.57|161.73|159.33|0
1659457500000|2022-08-02 16:25:00|163.97|161.57|164.19|161.79|164.19|161.79|162.96|160.56|0
1659457800000|2022-08-02 16:30:00|164.3|161.9|163.74|161.34|164.53|162.13|162.95|160.55|0
1659458100000|2022-08-02 16:35:00|163.85|161.45|165.2|162.8|165.32|162.92|162.95|160.55|0
1659458400000|2022-08-02 16:40:00|164.98|162.58|166.11|163.71|166.11|163.71|164.75|162.35|0
1659458700000|2022-08-02 16:45:00|165.88|163.48|165.65|163.25|165.88|163.48|164.52|162.12|0
1659459000000|2022-08-02 16:50:00|165.54|163.14|165.99|163.59|166.33|163.93|164.63|162.23|0
1659459300000|2022-08-02 16:55:00|165.88|163.48|164.74|162.34|166.1|163.7|164.18|161.78|0
1659459600000|2022-08-02 17:00:00|164.51|162.11|163.5|161.1|164.74|162.34|162.26|159.86|0
1659459900000|2022-08-02 17:05:00|163.44|161.04|163.27|160.87|163.72|161.32|161.48|159.08|0
1659460200000|2022-08-02 17:10:00|163.16|160.76|163.04|160.64|163.72|161.32|162.48|160.08|0
1659460500000|2022-08-02 17:15:00|163.16|160.76|162.7|160.3|163.6|161.2|162.7|160.3|0
1659460800000|2022-08-02 17:20:00|162.59|160.19|160.02|157.62|162.82|160.42|160.02|157.62|0
1659461100000|2022-08-02 17:25:00|159.91|157.51|156.38|153.98|160.25|157.85|155.62|153.22|0
1659461400000|2022-08-02 17:30:00|156.16|153.76|153.74|151.34|156.16|153.76|150.64|148.24|0
1659461700000|2022-08-02 17:35:00|153.41|151.01|152.55|150.15|154.49|152.09|151.59|149.19|0
1659462000000|2022-08-02 17:40:00|152.77|150.37|153.68|151.28|154.16|151.76|151.91|149.51|0
1659462300000|2022-08-02 17:45:00|153.62|151.22|151.37|148.97|154.16|151.76|151.05|148.65|0
1659462600000|2022-08-02 17:50:00|151.05|148.65|154.87|152.47|154.87|152.47|149.04|146.64|0
1659462900000|2022-08-02 17:55:00|154.77|152.37|154.87|152.47|155.2|152.8|153.8|151.4|0
1659463200000|2022-08-02 18:00:00|154.66|152.26|154.49|152.09|155.52|153.12|153.26|150.86|0
1659463500000|2022-08-02 18:05:00|154.44|152.04|158.55|156.15|158.55|156.15|154.01|151.61|0
1659463800000|2022-08-02 18:10:00|158.44|156.04|157.35|154.95|158.66|156.26|156.7|154.3|0
1659464100000|2022-08-02 18:15:00|157.24|154.84|155.94|153.54|157.35|154.95|155.4|153|0
1659464400000|2022-08-02 18:20:00|156.05|153.65|157.56|155.16|158.65|156.25|155.51|153.11|0
1659464700000|2022-08-02 18:25:00|157.78|155.38|158.43|156.03|158.76|156.36|157.34|154.94|0
1659465000000|2022-08-02 18:30:00|158.21|155.81|159.41|157.01|160.29|157.89|157.99|155.59|0
1659465300000|2022-08-02 18:35:00|159.3|156.9|157.55|155.15|159.41|157.01|156.79|154.39|0
1659465600000|2022-08-02 18:40:00|157.66|155.26|158.31|155.91|158.86|156.46|157.66|155.26|0
1659465900000|2022-08-02 18:45:00|158.1|155.7|157.77|155.37|158.1|155.7|154.85|152.45|0
1659466200000|2022-08-02 18:50:00|157.88|155.48|156.03|153.63|158.97|156.57|154.74|152.34|0
1659466500000|2022-08-02 18:55:00|155.81|153.41|154.84|152.44|156.03|153.63|153.55|151.15|0
1659466800000|2022-08-02 19:00:00|154.73|152.33|155.48|153.08|156.24|153.84|154.41|152.01|0
1659467100000|2022-08-02 19:05:00|155.38|152.98|154.3|151.9|156.13|153.73|153.98|151.58|0
1659467400000|2022-08-02 19:10:00|154.19|151.79|154.62|152.22|154.83|152.43|152.8|150.4|0
1659467700000|2022-08-02 19:15:00|154.72|152.32|151.2|148.8|155.26|152.86|150.35|147.95|0
1659468000000|2022-08-02 19:20:00|150.88|148.48|150.88|148.48|152.15|149.75|150.14|147.74|0
1659468300000|2022-08-02 19:25:00|150.98|148.58|154.18|151.78|154.5|152.1|150.77|148.37|0
1659468600000|2022-08-02 19:30:00|153.86|151.46|154.07|151.67|154.5|152.1|152.47|150.07|0
1659468900000|2022-08-02 19:35:00|154.28|151.88|154.39|151.99|156.66|154.26|153.96|151.56|0
1659469200000|2022-08-02 19:40:00|154.6|152.2|154.6|152.2|154.6|152.2|152.78|150.38|0
1659469500000|2022-08-02 19:45:00|154.82|152.42|151.82|149.42|154.82|152.42|151.08|148.68|0
1659469800000|2022-08-02 19:50:00|152.14|149.74|150.12|147.72|152.14|149.74|149.91|147.51|0
1659470100000|2022-08-02 19:55:00|149.81|147.41|149.07|146.67|150.23|147.83|148.12|145.72|0
1659470400000|2022-08-02 20:00:00|148.86|146.46|148.86|146.46|149.59|147.19|148.86|146.46|0
1659470700000|2022-08-02 20:05:00|148.85|146.45|148.12|145.72|149.06|146.66|146.97|144.57|0
1659471000000|2022-08-02 20:10:00|148.22|145.82|148.33|145.93|148.33|145.93|147.28|144.88|0
1659471300000|2022-08-02 20:15:00|148.37|145.57|147.69|144.89|148.58|145.78|147.69|144.89|0
1659471600000|2022-08-02 20:20:00|147.79|144.99|148.69|145.89|149.01|146.21|147.3|144.5|0
1659471900000|2022-08-02 20:25:00|148.79|145.99|148.48|145.68|149|146.2|148.27|145.47|0
1659472200000|2022-08-02 20:30:00|148.58|145.78|148.69|145.89|148.9|146.1|148.48|145.68|0
1659472500000|2022-08-02 20:35:00|148.74|145.94|148.58|145.78|148.89|146.09|148.58|145.78|0
1659472800000|2022-08-02 20:40:00|148.68|145.88|149.62|146.82|149.88|147.08|148.47|145.67|0
1659473100000|2022-08-02 20:45:00|149.52|146.72|150.36|147.56|150.57|147.77|149.52|146.72|0
1659473400000|2022-08-02 20:50:00|150.41|147.61|150.51|147.71|150.51|147.71|150.14|147.34|0
1659473700000|2022-08-02 20:55:00|150.56|147.76|150.93|148.13|151.14|148.34|150.19|147.39|0
1659474000000|2022-08-02 21:00:00|150.66|147.86|150.6|147.8|150.81|148.01|150.58|147.78|0
1659474300000|2022-08-02 21:05:00|150.61|147.81|150.8|148|150.81|148.01|150.61|147.81|0
1659474600000|2022-08-02 21:10:00|150.81|148.01|150.92|148.12|150.92|148.12|150.81|148.01|0
1659474900000|2022-08-02 21:15:00|150.9|148.1|151.05|148.25|151.11|148.31|150.9|148.1|0
1659475200000|2022-08-02 21:20:00|151.11|148.31|151.12|148.32|151.14|148.34|151.05|148.25|0
1659475500000|2022-08-02 21:25:00|151.08|148.28|151.04|148.24|151.08|148.28|150.89|148.09|0
1659475800000|2022-08-02 21:30:00|151.01|148.21|151.02|148.22|151.09|148.29|150.96|148.16|0
1659476100000|2022-08-02 21:35:00|151.04|148.24|151.02|148.22|151.06|148.26|150.89|148.09|0
1659476400000|2022-08-02 21:40:00|151.04|148.24|151.1|148.3|151.24|148.44|151.02|148.22|0
1659476700000|2022-08-02 21:45:00|151.06|148.26|151.11|148.31|151.11|148.31|150.95|148.15|0
1659477000000|2022-08-02 21:50:00|151.1|148.3|151.08|148.28|151.23|148.43|150.93|148.13|0
1659477300000|2022-08-02 21:55:00|151.05|148.25|151.19|148.39|151.24|148.44|150.95|148.15|0
1659477600000|2022-08-02 22:00:00|151.53|148.73|151.58|148.78|152.65|149.85|151.53|148.73|0
1659477900000|2022-08-02 22:05:00|151.69|148.89|152.96|150.16|153.07|150.27|151.48|148.68|0
1659478200000|2022-08-02 22:10:00|153.17|150.37|151.9|149.1|153.17|150.37|151.79|148.99|0
1659478500000|2022-08-02 22:15:00|152|149.2|152.1|149.3|152.42|149.62|151.89|149.09|0
1659478800000|2022-08-02 22:20:00|152.05|149.25|150.94|148.14|152.32|149.52|150.94|148.14|0
1659479100000|2022-08-02 22:25:00|150.83|148.03|151.36|148.56|151.78|148.98|150.83|148.03|0
1659479400000|2022-08-02 22:30:00|151.57|148.77|152.2|149.4|152.31|149.51|151.46|148.66|0
1659479700000|2022-08-02 22:35:00|152.31|149.51|153.05|150.25|153.48|150.68|152.31|149.51|0
1659480000000|2022-08-02 22:40:00|152.94|150.14|153.26|150.46|153.37|150.57|152.94|150.14|0
1659480300000|2022-08-02 22:45:00|153.37|150.57|152.83|150.03|153.47|150.67|152.51|149.71|0
1659480600000|2022-08-02 22:50:00|152.73|149.93|153.04|150.24|153.26|150.46|152.73|149.93|0
1659480900000|2022-08-02 22:55:00|153.15|150.35|152.03|149.23|153.15|150.35|151.87|149.07|0
1659481200000|2022-08-02 23:00:00|151.98|149.18|151.87|149.07|151.98|149.18|151.45|148.65|0
1659481500000|2022-08-02 23:05:00|151.98|149.18|152.29|149.49|152.29|149.49|151.66|148.86|0
1659481800000|2022-08-02 23:10:00|152.18|149.38|152.08|149.28|152.72|149.92|151.97|149.17|0
1659482100000|2022-08-02 23:15:00|152.18|149.38|152.39|149.59|152.39|149.59|151.76|148.96|0
1659482400000|2022-08-02 23:20:00|152.29|149.49|152.18|149.38|152.39|149.59|152.07|149.27|0
1659482700000|2022-08-02 23:25:00|152.28|149.48|152.71|149.91|152.71|149.91|152.28|149.48|0
1659483000000|2022-08-02 23:30:00|152.76|149.96|152.12|149.32|152.76|149.96|151.75|148.95|0
1659483300000|2022-08-02 23:35:00|152.07|149.27|150.79|147.99|152.28|149.48|150.48|147.68|0
1659483600000|2022-08-02 23:40:00|150.69|147.89|150.9|148.1|150.9|148.1|150.37|147.57|0
1659483900000|2022-08-02 23:45:00|150.79|147.99|150.37|147.57|150.9|148.1|150.26|147.46|0
1659484200000|2022-08-02 23:50:00|150.26|147.46|149.84|147.04|150.58|147.78|149.73|146.93|0
1659484500000|2022-08-02 23:55:00|149.73|146.93|149.73|146.93|149.94|147.14|149.42|146.62|0
1659484800000|2022-08-03 00:00:00|149.52|146.72|149.62|146.82|149.83|147.03|148.89|146.09|0
1659485100000|2022-08-03 00:05:00|149.41|146.61|150.51|147.71|151.31|148.51|149.41|146.61|0
1659485400000|2022-08-03 00:10:00|150.46|147.66|149.2|146.4|150.46|147.66|148.88|146.08|0
1659485700000|2022-08-03 00:15:00|149.3|146.5|150.14|147.34|150.46|147.66|148.88|146.08|0
1659486000000|2022-08-03 00:20:00|150.25|147.45|148.67|145.87|150.46|147.66|148.04|145.24|0
1659486300000|2022-08-03 00:25:00|148.77|145.97|147.83|145.03|148.77|145.97|147.52|144.72|0
1659486600000|2022-08-03 00:30:00|148.15|145.35|148.35|145.55|148.56|145.76|147.83|145.03|0
1659486900000|2022-08-03 00:35:00|148.3|145.5|148.71|145.91|149.19|146.39|147.93|145.13|0
1659487200000|2022-08-03 00:40:00|148.66|145.86|145.96|143.16|148.66|145.86|145.9|143.1|0
1659487500000|2022-08-03 00:45:00|146.16|143.36|146.52|143.72|146.68|143.88|145.96|143.16|0
1659487800000|2022-08-03 00:50:00|146.68|143.88|147.4|144.6|147.61|144.81|146.58|143.78|0
1659488100000|2022-08-03 00:55:00|147.3|144.5|148.13|145.33|148.23|145.43|147.04|144.24|0
1659488400000|2022-08-03 01:00:00|148.23|145.43|148.23|145.43|148.55|145.75|147.87|145.07|0
1659488700000|2022-08-03 01:05:00|148.13|145.33|149.07|146.27|149.07|146.27|148.07|145.27|0
1659489000000|2022-08-03 01:10:00|149.27|146.47|149.48|146.68|149.59|146.79|149.06|146.26|0
1659489300000|2022-08-03 01:15:00|149.59|146.79|150.43|147.63|150.95|148.15|149.59|146.79|0
1659489600000|2022-08-03 01:20:00|150.37|147.57|150|147.2|150.85|148.05|150|147.2|0
1659489900000|2022-08-03 01:25:00|149.9|147.1|150|147.2|150.32|147.52|149.48|146.68|0
1659490200000|2022-08-03 01:30:00|150.1|147.3|151.37|148.57|151.47|148.67|149.63|146.83|0
1659490500000|2022-08-03 01:35:00|151.42|148.62|150.41|147.61|151.47|148.67|150.1|147.3|0
1659490800000|2022-08-03 01:40:00|150.47|147.67|151.15|148.35|151.57|148.77|150.1|147.3|0
1659491100000|2022-08-03 01:45:00|151.26|148.46|150.83|148.03|151.68|148.88|150.41|147.61|0
1659491400000|2022-08-03 01:50:00|150.94|148.14|151.46|148.66|152.42|149.62|150.94|148.14|0
1659491700000|2022-08-03 01:55:00|151.36|148.56|151.46|148.66|151.72|148.92|151.25|148.45|0
1659492000000|2022-08-03 02:00:00|151.57|148.77|152.78|149.98|153.37|150.57|151.46|148.66|0
1659492300000|2022-08-03 02:05:00|152.89|150.09|152.41|149.61|153.16|150.36|152.41|149.61|0
1659492600000|2022-08-03 02:10:00|152.52|149.72|152.19|149.39|152.52|149.72|151.98|149.18|0
1659492900000|2022-08-03 02:15:00|152.09|149.29|151.66|148.86|152.19|149.39|151.66|148.86|0
1659493200000|2022-08-03 02:20:00|151.77|148.97|151.13|148.33|151.87|149.07|151.13|148.33|0
1659493500000|2022-08-03 02:25:00|151.24|148.44|151.13|148.33|151.45|148.65|150.81|148.01|0
1659493800000|2022-08-03 02:30:00|151.23|148.43|151.55|148.75|151.87|149.07|151.23|148.43|0
1659494100000|2022-08-03 02:35:00|151.44|148.64|151.76|148.96|151.76|148.96|151.33|148.53|0
1659494400000|2022-08-03 02:40:00|151.86|149.06|151.12|148.32|152.18|149.38|151.12|148.32|0
1659494700000|2022-08-03 02:45:00|151.23|148.43|151.22|148.42|151.54|148.74|150.7|147.9|0
1659495000000|2022-08-03 02:50:00|151.12|148.32|151.43|148.63|151.43|148.63|150.59|147.79|0
1659495300000|2022-08-03 02:55:00|151.54|148.74|152.06|149.26|152.38|149.58|151.54|148.74|0
1659495600000|2022-08-03 03:00:00|152.17|149.37|152.59|149.79|152.91|150.11|152.06|149.26|0
1659495900000|2022-08-03 03:05:00|152.49|149.69|152.27|149.47|152.7|149.9|152.06|149.26|0
1659496200000|2022-08-03 03:10:00|152.38|149.58|152.27|149.47|152.59|149.79|152.27|149.47|0
1659496500000|2022-08-03 03:15:00|152.32|149.52|151.95|149.15|152.91|150.11|151.84|149.04|0
1659496800000|2022-08-03 03:20:00|151.84|149.04|152.16|149.36|152.69|149.89|151.68|148.88|0
1659497100000|2022-08-03 03:25:00|152.26|149.46|152.05|149.25|152.79|149.99|152.05|149.25|0
1659497400000|2022-08-03 03:30:00|151.94|149.14|151.52|148.72|151.94|149.14|151.31|148.51|0
1659497700000|2022-08-03 03:35:00|151.57|148.77|151.83|149.03|152.05|149.25|151.52|148.72|0
1659498000000|2022-08-03 03:40:00|151.88|149.08|151.93|149.13|152.2|149.4|151.62|148.82|0
1659498300000|2022-08-03 03:45:00|151.99|149.19|152.46|149.66|152.57|149.77|151.93|149.13|0
1659498600000|2022-08-03 03:50:00|152.51|149.71|151.93|149.13|152.68|149.88|151.93|149.13|0
1659498900000|2022-08-03 03:55:00|151.82|149.02|152.08|149.28|152.35|149.55|151.72|148.92|0
1659499200000|2022-08-03 04:00:00|152.03|149.23|152.88|150.08|152.88|150.08|151.71|148.91|0
1659499500000|2022-08-03 04:05:00|152.77|149.97|153.73|150.93|154.21|151.41|152.46|149.66|0
1659499800000|2022-08-03 04:10:00|153.62|150.82|153.09|150.29|153.89|151.09|152.93|150.13|0
1659500100000|2022-08-03 04:15:00|153.03|150.23|153.46|150.66|153.51|150.71|152.77|149.97|0
1659500400000|2022-08-03 04:20:00|153.51|150.71|153.3|150.5|153.73|150.93|153.3|150.5|0
1659500700000|2022-08-03 04:25:00|153.35|150.55|153.29|150.49|153.4|150.6|152.98|150.18|0
1659501000000|2022-08-03 04:30:00|153.4|150.6|153.08|150.28|153.4|150.6|152.76|149.96|0
1659501300000|2022-08-03 04:35:00|153.13|150.33|153.18|150.38|153.18|150.38|152.76|149.96|0
1659501600000|2022-08-03 04:40:00|153.13|150.33|153.29|150.49|153.29|150.49|152.97|150.17|0
1659501900000|2022-08-03 04:45:00|153.39|150.59|153.6|150.8|153.98|151.18|153.29|150.49|0
1659502200000|2022-08-03 04:50:00|153.71|150.91|153.07|150.27|153.71|150.91|152.54|149.74|0
1659502500000|2022-08-03 04:55:00|152.96|150.16|152.43|149.63|153.07|150.27|152.21|149.41|0
1659502800000|2022-08-03 05:00:00|152.53|149.73|152.74|149.94|153.17|150.37|152.53|149.73|0
1659503100000|2022-08-03 05:05:00|152.69|149.89|152.95|150.15|153.27|150.47|152.42|149.62|0
1659503400000|2022-08-03 05:10:00|152.9|150.1|153.7|150.9|153.7|150.9|152.74|149.94|0
1659503700000|2022-08-03 05:15:00|153.91|151.11|153.37|150.57|153.91|151.11|153.37|150.57|0
1659504000000|2022-08-03 05:20:00|153.27|150.47|154.12|151.32|154.12|151.32|153.27|150.47|0
1659504300000|2022-08-03 05:25:00|154.33|151.53|154.01|151.21|154.98|152.18|154.01|151.21|0
1659504600000|2022-08-03 05:30:00|153.95|151.15|154.86|152.06|154.97|152.17|153.95|151.15|0
1659504900000|2022-08-03 05:35:00|154.76|151.96|154.75|151.95|154.92|152.12|154.22|151.42|0
1659505200000|2022-08-03 05:40:00|154.81|152.01|154.43|151.63|154.97|152.17|154.43|151.63|0
1659505500000|2022-08-03 05:45:00|154.32|151.52|154|151.2|154.48|151.68|153.79|150.99|0
1659505800000|2022-08-03 05:50:00|154.11|151.31|154.16|151.36|154.53|151.73|154|151.2|0
1659506100000|2022-08-03 05:55:00|154.1|151.3|153.99|151.19|154.42|151.62|153.89|151.09|0
1659506400000|2022-08-03 06:00:00|154.1|151.3|153.99|151.19|154.85|152.05|153.78|150.98|0
1659506700000|2022-08-03 06:05:00|154.1|151.3|154.9|152.1|155.44|152.64|153.88|151.08|0
1659507000000|2022-08-03 06:10:00|154.95|152.15|154.74|151.94|155.17|152.37|154.63|151.83|0
1659507300000|2022-08-03 06:15:00|154.79|151.99|154.63|151.83|155.17|152.37|154.52|151.72|0
1659507600000|2022-08-03 06:20:00|154.52|151.72|153.98|151.18|154.63|151.83|153.82|151.02|0
1659507900000|2022-08-03 06:25:00|154.09|151.29|153.98|151.18|154.52|151.72|153.76|150.96|0
1659508200000|2022-08-03 06:30:00|154.09|151.29|153.66|150.86|154.14|151.34|153.44|150.64|0
1659508500000|2022-08-03 06:35:00|153.6|150.8|153.76|150.96|154.3|151.5|153.44|150.64|0
1659508800000|2022-08-03 06:40:00|153.87|151.07|153.12|150.32|153.97|151.17|153.01|150.21|0
1659509100000|2022-08-03 06:45:00|153.22|150.42|152.68|149.88|153.54|150.74|152.47|149.67|0
1659509400000|2022-08-03 06:50:00|151.7|148.9|152.42|149.62|152.52|149.72|151.7|148.9|0
1659509700000|2022-08-03 06:55:00|152.52|149.72|152.47|149.67|152.74|149.94|152.31|149.51|0
1659510000000|2022-08-03 07:00:00|152.42|149.62|149.97|147.17|152.42|149.62|149.55|146.75|0
1659510300000|2022-08-03 07:05:00|149.87|147.47|151.03|148.63|151.35|148.95|149.45|147.05|0
1659510600000|2022-08-03 07:10:00|151.14|148.74|149.76|147.36|151.77|149.37|149.55|147.15|0
1659510900000|2022-08-03 07:15:00|149.55|147.15|151.93|149.53|152.09|149.69|149.24|146.84|0
1659511200000|2022-08-03 07:20:00|152.09|149.69|152.56|150.16|153.15|150.75|151.77|149.37|0
1659511500000|2022-08-03 07:25:00|152.62|150.22|152.72|150.32|153.15|150.75|152.03|149.63|0
1659511800000|2022-08-03 07:30:00|152.67|150.27|151.87|149.47|153.15|150.75|151.76|149.36|0
1659512100000|2022-08-03 07:35:00|151.76|149.36|151.81|149.41|152.4|150|151.55|149.15|0
1659512400000|2022-08-03 07:40:00|151.92|149.52|150.91|148.51|151.97|149.57|150.7|148.3|0
1659512700000|2022-08-03 07:45:00|150.7|148.3|149.64|147.24|150.85|148.45|149.48|147.08|0
1659513000000|2022-08-03 07:50:00|149.53|147.13|150.59|148.19|150.64|148.24|149.53|147.13|0
1659513300000|2022-08-03 07:55:00|150.43|148.03|150.37|147.97|150.8|148.4|149.64|147.24|0
1659513600000|2022-08-03 08:00:00|150.48|148.08|150.37|147.97|151.32|148.92|150.16|147.76|0
1659513900000|2022-08-03 08:05:00|150.42|148.02|149.21|146.81|150.48|148.08|148.89|146.49|0
1659514200000|2022-08-03 08:10:00|149.15|146.75|149.42|147.02|149.73|147.33|148.52|146.12|0
1659514500000|2022-08-03 08:15:00|149.52|147.12|149.83|147.43|150.05|147.65|149.52|147.12|0
1659514800000|2022-08-03 08:20:00|149.94|147.54|151.42|149.02|151.52|149.12|149.83|147.43|0
1659515100000|2022-08-03 08:25:00|151.52|149.12|151.57|149.17|151.95|149.55|151.31|148.91|0
1659515400000|2022-08-03 08:30:00|151.63|149.23|152.63|150.23|152.8|150.4|151.63|149.23|0
1659515700000|2022-08-03 08:35:00|152.58|150.18|152.1|149.7|152.58|150.18|151.83|149.43|0
1659516000000|2022-08-03 08:40:00|152.05|149.65|152.52|150.12|152.52|150.12|151.73|149.33|0
1659516300000|2022-08-03 08:45:00|152.68|150.28|152.36|149.96|152.68|150.28|152.15|149.75|0
1659516600000|2022-08-03 08:50:00|152.41|150.01|153|150.6|153.1|150.7|151.99|149.59|0
1659516900000|2022-08-03 08:55:00|152.94|150.54|152.36|149.96|153.32|150.92|152.36|149.96|0
1659517200000|2022-08-03 09:00:00|152.46|150.06|152.67|150.27|152.89|150.49|151.98|149.58|0
1659517500000|2022-08-03 09:05:00|152.72|150.32|153.2|150.8|153.31|150.91|152.4|150|0
1659517800000|2022-08-03 09:10:00|153.1|150.7|155.24|152.84|155.46|153.06|153.04|150.64|0
1659518100000|2022-08-03 09:15:00|155.35|152.95|157.38|154.98|157.38|154.98|154.92|152.52|0
1659518400000|2022-08-03 09:20:00|157.33|154.93|156.39|153.99|157.38|154.98|156.18|153.78|0
1659518700000|2022-08-03 09:25:00|156.5|154.1|156.07|153.67|156.5|154.1|155.74|153.34|0
1659519000000|2022-08-03 09:30:00|156.12|153.72|156.82|154.42|156.82|154.42|155.74|153.34|0
1659519300000|2022-08-03 09:35:00|156.71|154.31|156.39|153.99|156.93|154.53|156.28|153.88|0
1659519600000|2022-08-03 09:40:00|156.6|154.2|155.73|153.33|156.6|154.2|155.52|153.12|0
1659519900000|2022-08-03 09:45:00|155.68|153.28|155.19|152.79|155.73|153.33|154.98|152.58|0
1659520200000|2022-08-03 09:50:00|155.14|152.74|155.3|152.9|155.73|153.33|155.08|152.68|0
1659520500000|2022-08-03 09:55:00|155.24|152.84|155.08|152.68|155.3|152.9|154.97|152.57|0
1659520800000|2022-08-03 10:00:00|155.02|152.62|155.02|152.62|155.51|153.11|154.86|152.46|0
1659521100000|2022-08-03 10:05:00|155.08|152.68|155.18|152.78|155.51|153.11|154.8|152.4|0
1659521400000|2022-08-03 10:10:00|155.13|152.73|156.2|153.8|156.48|154.08|155.13|152.73|0
1659521700000|2022-08-03 10:15:00|156.15|153.75|154.75|152.35|156.26|153.86|154.53|152.13|0
1659522000000|2022-08-03 10:20:00|154.64|152.24|154.31|151.91|154.85|152.45|154.21|151.81|0
1659522300000|2022-08-03 10:25:00|154.42|152.02|154.53|152.13|154.85|152.45|154.21|151.81|0
1659522600000|2022-08-03 10:30:00|154.63|152.23|154.79|152.39|155.06|152.66|154.47|152.07|0
1659522900000|2022-08-03 10:35:00|154.85|152.45|154.74|152.34|155.27|152.87|154.36|151.96|0
1659523200000|2022-08-03 10:40:00|154.73|152.33|153.98|151.58|154.84|152.44|153.82|151.42|0
1659523500000|2022-08-03 10:45:00|154.09|151.69|154.51|152.11|154.73|152.33|153.87|151.47|0
1659523800000|2022-08-03 10:50:00|154.57|152.17|154.62|152.22|154.73|152.33|153.98|151.58|0
1659524100000|2022-08-03 10:55:00|154.51|152.11|154.94|152.54|155.05|152.65|154.08|151.68|0
1659524400000|2022-08-03 11:00:00|154.83|152.43|155.91|153.51|155.96|153.56|154.29|151.89|0
1659524700000|2022-08-03 11:05:00|155.8|153.4|157.1|154.7|157.1|154.7|155.8|153.4|0
1659525000000|2022-08-03 11:10:00|157.04|154.64|157.1|154.7|157.32|154.92|156.66|154.26|0
1659525300000|2022-08-03 11:15:00|157.15|154.75|156.88|154.48|157.31|154.91|156.77|154.37|0
1659525600000|2022-08-03 11:20:00|156.77|154.37|156.55|154.15|156.88|154.48|156.22|153.82|0
1659525900000|2022-08-03 11:25:00|156.6|154.2|157.63|155.23|157.74|155.34|156.33|153.93|0
1659526200000|2022-08-03 11:30:00|157.52|155.12|156.11|153.71|157.85|155.45|155.89|153.49|0
1659526500000|2022-08-03 11:35:00|156|153.6|155.35|152.95|156.33|153.93|155.13|152.73|0
1659526800000|2022-08-03 11:40:00|155.24|152.84|155.46|153.06|155.56|153.16|154.81|152.41|0
1659527100000|2022-08-03 11:45:00|155.56|153.16|155.99|153.59|156.1|153.7|155.13|152.73|0
1659527400000|2022-08-03 11:50:00|156.1|153.7|156.91|154.51|156.91|154.51|155.99|153.59|0
1659527700000|2022-08-03 11:55:00|156.97|154.57|156.8|154.4|157.07|154.67|156.53|154.13|0
1659528000000|2022-08-03 12:00:00|156.75|154.35|157.29|154.89|157.4|155|156.53|154.13|0
1659528300000|2022-08-03 12:05:00|157.18|154.78|156.42|154.02|157.18|154.78|155.93|153.53|0
1659528600000|2022-08-03 12:10:00|156.31|153.91|158.81|156.41|158.81|156.41|156.31|153.91|0
1659528900000|2022-08-03 12:15:00|159.03|156.63|159.35|156.95|159.36|156.96|158.64|156.24|0
1659529200000|2022-08-03 12:20:00|159.46|157.06|159.35|156.95|160.12|157.72|158.48|156.08|0
1659529500000|2022-08-03 12:25:00|159.24|156.84|159.45|157.05|159.78|157.38|159.13|156.73|0
1659529800000|2022-08-03 12:30:00|159.56|157.16|160|157.6|160.33|157.93|159.34|156.94|0
1659530100000|2022-08-03 12:35:00|160.05|157.65|159.12|156.72|160.44|158.04|159.12|156.72|0
1659530400000|2022-08-03 12:40:00|159.17|156.77|159.99|157.59|160.1|157.7|159.17|156.77|0
1659530700000|2022-08-03 12:45:00|160.1|157.7|160.32|157.92|160.76|158.36|159.55|157.15|0
1659531000000|2022-08-03 12:50:00|160.21|157.81|160.59|158.19|160.65|158.25|159.77|157.37|0
1659531300000|2022-08-03 12:55:00|160.54|158.14|159.98|157.58|161.53|159.13|159.98|157.58|0
1659531600000|2022-08-03 13:00:00|160.15|157.75|160.09|157.69|160.31|157.91|159.76|157.36|0
1659531900000|2022-08-03 13:05:00|160.03|157.63|159.1|156.7|160.31|157.91|158.67|156.27|0
1659532200000|2022-08-03 13:10:00|159.21|156.81|159.87|157.47|160.2|157.8|159.21|156.81|0
1659532500000|2022-08-03 13:15:00|159.98|157.58|158.66|156.26|159.98|157.58|158.61|156.21|0
1659532800000|2022-08-03 13:20:00|158.77|156.37|158.88|156.48|159.21|156.81|158.55|156.15|0
1659533100000|2022-08-03 13:25:00|158.77|156.37|158.44|156.04|159.2|156.8|158.33|155.93|0
1659533400000|2022-08-03 13:30:00|159.31|156.91|159.2|156.8|161.4|159|157.35|154.95|0
1659533700000|2022-08-03 13:35:00|159.53|157.13|163.28|160.88|164.61|162.21|159.53|157.13|0
1659534000000|2022-08-03 13:40:00|163.5|161.1|159.71|157.31|163.83|161.43|159.38|156.98|0
1659534300000|2022-08-03 13:45:00|159.98|157.58|160.92|158.52|161.14|158.74|157.3|154.9|0
1659534600000|2022-08-03 13:50:00|161.25|158.85|161.91|159.51|162.14|159.74|159.93|157.53|0
1659534900000|2022-08-03 13:55:00|162.03|159.63|162.74|160.34|163.14|160.74|161.47|159.07|0
1659535200000|2022-08-03 14:00:00|161.36|158.96|164.47|162.07|164.81|162.41|159.37|156.97|0
1659535500000|2022-08-03 14:05:00|164.7|162.3|165.37|162.97|166.38|163.98|164.7|162.3|0
1659535800000|2022-08-03 14:10:00|165.59|163.19|165.42|163.02|167.09|164.69|164.97|162.57|0
1659536100000|2022-08-03 14:15:00|165.75|163.35|159.96|157.56|166.21|163.81|159.19|156.79|0
1659536400000|2022-08-03 14:20:00|159.74|157.34|160.18|157.78|160.62|158.22|159.3|156.9|0
1659536700000|2022-08-03 14:25:00|160.4|158|163.28|160.88|163.84|161.44|159.85|157.45|0
1659537000000|2022-08-03 14:30:00|163.06|160.66|160.18|157.78|164.18|161.78|159.52|157.12|0
1659537300000|2022-08-03 14:35:00|160.4|158|159.4|157|160.5|158.1|156.89|154.49|0
1659537600000|2022-08-03 14:40:00|159.29|156.89|160.4|158|160.73|158.33|156.23|153.83|0
1659537900000|2022-08-03 14:45:00|160.29|157.89|163.17|160.77|163.61|161.21|160.07|157.67|0
1659538200000|2022-08-03 14:50:00|163.28|160.88|161.83|159.43|163.61|161.21|161.61|159.21|0
1659538500000|2022-08-03 14:55:00|162.16|159.76|162.55|160.15|163.17|160.77|161.66|159.26|0
1659538800000|2022-08-03 15:00:00|163|160.6|162.77|160.37|164.45|162.05|161.77|159.37|0
1659539100000|2022-08-03 15:05:00|162.83|160.43|164.67|162.27|164.67|162.27|162.66|160.26|0
1659539400000|2022-08-03 15:10:00|164.78|162.38|166.13|163.73|167.38|164.98|164.11|161.71|0
1659539700000|2022-08-03 15:15:00|166.02|163.62|164.22|161.82|167.09|164.69|164.11|161.71|0
1659540000000|2022-08-03 15:20:00|164.33|161.93|165.79|163.39|166.24|163.84|164.22|161.82|0
1659540300000|2022-08-03 15:25:00|165.9|163.5|166.52|164.12|167.82|165.42|165.68|163.28|0
1659540600000|2022-08-03 15:30:00|166.46|164.06|165.73|163.33|168.74|166.34|165.61|163.21|0
1659540900000|2022-08-03 15:35:00|165.84|163.44|168.22|165.82|168.22|165.82|165.84|163.44|0
1659541200000|2022-08-03 15:40:00|168.79|166.39|168.56|166.16|169.36|166.96|168.1|165.7|0
1659541500000|2022-08-03 15:45:00|168.67|166.27|168.56|166.16|169.93|167.53|168.33|165.93|0
1659541800000|2022-08-03 15:50:00|168.78|166.38|168.44|166.04|168.78|166.38|166.62|164.22|0
1659542100000|2022-08-03 15:55:00|168.33|165.93|170.04|167.64|170.5|168.1|168.33|165.93|0
1659542400000|2022-08-03 16:00:00|170.15|167.75|170.03|167.63|170.26|167.86|169.01|166.61|0
1659542700000|2022-08-03 16:05:00|170.15|167.75|169|166.6|170.61|168.21|168.66|166.26|0
1659543000000|2022-08-03 16:10:00|168.89|166.49|168.54|166.14|169.34|166.94|167.41|165.01|0
1659543300000|2022-08-03 16:15:00|168.66|166.26|168.65|166.25|168.66|166.26|166.95|164.55|0
1659543600000|2022-08-03 16:20:00|168.54|166.14|170.48|168.08|170.71|168.31|168.54|166.14|0
1659543900000|2022-08-03 16:25:00|170.37|167.97|169.22|166.82|170.6|168.2|169.11|166.71|0
1659544200000|2022-08-03 16:30:00|169.33|166.93|172.32|169.92|172.32|169.92|169.22|166.82|0
1659544500000|2022-08-03 16:35:00|172.21|169.81|172.67|170.27|173.6|171.2|171.86|169.46|0
1659544800000|2022-08-03 16:40:00|172.55|170.15|172.93|170.53|174.72|172.32|172.2|169.8|0
1659545100000|2022-08-03 16:45:00|172.82|170.42|175.26|172.86|175.26|172.86|172.7|170.3|0
1659545400000|2022-08-03 16:50:00|175.14|172.74|174.56|172.16|175.61|173.21|174.32|171.92|0
1659545700000|2022-08-03 16:55:00|174.44|172.04|174.09|171.69|175.26|172.86|173.97|171.57|0
1659546000000|2022-08-03 17:00:00|174.32|171.92|176.19|173.79|176.19|173.79|174.2|171.8|0
1659546300000|2022-08-03 17:05:00|176.07|173.67|175.6|173.2|176.31|173.91|175.02|172.62|0
1659546600000|2022-08-03 17:10:00|175.83|173.43|174.72|172.32|175.83|173.43|174.31|171.91|0
1659546900000|2022-08-03 17:15:00|174.78|172.38|173.96|171.56|175.13|172.73|173.96|171.56|0
1659547200000|2022-08-03 17:20:00|173.84|171.44|174.19|171.79|174.66|172.26|172.57|170.17|0
1659547500000|2022-08-03 17:25:00|174.31|171.91|175.47|173.07|175.82|173.42|173.96|171.56|0
1659547800000|2022-08-03 17:30:00|175.59|173.19|176.06|173.66|176.17|173.77|175|172.6|0
1659548100000|2022-08-03 17:35:00|175.82|173.42|174.42|172.02|175.99|173.59|173.95|171.55|0
1659548400000|2022-08-03 17:40:00|174.3|171.9|175|172.6|175.23|172.83|173.25|170.85|0
1659548700000|2022-08-03 17:45:00|174.88|172.48|175.4|173|175.4|173|173.48|171.08|0
1659549000000|2022-08-03 17:50:00|175.46|173.06|176.28|173.88|176.4|174|175.23|172.83|0
1659549300000|2022-08-03 17:55:00|176.16|173.76|175.34|172.94|176.28|173.88|174.41|172.01|0
1659549600000|2022-08-03 18:00:00|175.22|172.82|175.57|173.17|176.04|173.64|173.94|171.54|0
1659549900000|2022-08-03 18:05:00|175.69|173.29|175.8|173.4|176.16|173.76|174.98|172.58|0
1659550200000|2022-08-03 18:10:00|175.92|173.52|176.39|173.99|176.86|174.46|175.21|172.81|0
1659550500000|2022-08-03 18:15:00|176.32|173.92|177.56|175.16|177.56|175.16|175.92|173.52|0
1659550800000|2022-08-03 18:20:00|177.44|175.04|177.91|175.51|178.27|175.87|177.32|174.92|0
1659551100000|2022-08-03 18:25:00|178.03|175.63|176.97|174.57|178.26|175.86|176.73|174.33|0
1659551400000|2022-08-03 18:30:00|177.08|174.68|176.96|174.56|177.91|175.51|176.49|174.09|0
1659551700000|2022-08-03 18:35:00|176.85|174.45|176.14|173.74|177.67|175.27|176.14|173.74|0
1659552000000|2022-08-03 18:40:00|176.26|173.86|175.67|173.27|176.84|174.44|174.38|171.98|0
1659552300000|2022-08-03 18:45:00|175.78|173.38|176.72|174.32|177.07|174.67|174.73|172.33|0
1659552600000|2022-08-03 18:50:00|176.37|173.97|177.19|174.79|177.54|175.14|175.78|173.38|0
1659552900000|2022-08-03 18:55:00|177.31|174.91|176.6|174.2|177.78|175.38|176.3|173.9|0
1659553200000|2022-08-03 19:00:00|176.36|173.96|178.01|175.61|178.36|175.96|175.66|173.26|0
1659553500000|2022-08-03 19:05:00|178.36|175.96|177.18|174.78|178.95|176.55|177.06|174.66|0
1659553800000|2022-08-03 19:10:00|177.06|174.66|176.59|174.19|177.3|174.9|175.65|173.25|0
1659554100000|2022-08-03 19:15:00|176.35|173.95|176.7|174.3|177.18|174.78|175.41|173.01|0
1659554400000|2022-08-03 19:20:00|176.82|174.42|176.7|174.3|177.29|174.89|176.23|173.83|0
1659554700000|2022-08-03 19:25:00|176.47|174.07|176.46|174.06|176.7|174.3|175.76|173.36|0
1659555000000|2022-08-03 19:30:00|176.35|173.95|177.64|175.24|177.64|175.24|176.11|173.71|0
1659555300000|2022-08-03 19:35:00|177.76|175.36|177.87|175.47|178.46|176.06|177.28|174.88|0
1659555600000|2022-08-03 19:40:00|177.99|175.59|180.12|177.72|180.36|177.96|177.4|175|0
1659555900000|2022-08-03 19:45:00|179.64|177.24|177.41|175.01|180.38|177.98|177.06|174.66|0
1659556200000|2022-08-03 19:50:00|177.53|175.13|177.64|175.24|178.95|176.55|177.17|174.77|0
1659556500000|2022-08-03 19:55:00|177.76|175.36|172.95|170.55|177.76|175.36|172.6|170.2|0
1659556800000|2022-08-03 20:00:00|173.65|171.25|172.25|169.85|173.65|171.25|171.68|169.28|0
1659557100000|2022-08-03 20:05:00|172.14|169.74|170.23|167.83|172.6|170.2|170.12|167.72|0
1659557400000|2022-08-03 20:10:00|170.35|167.95|170.69|168.29|171.04|168.64|170.35|167.95|0
1659557700000|2022-08-03 20:15:00|170.89|168.09|170.54|167.74|170.89|168.09|170.54|167.74|0
1659558000000|2022-08-03 20:20:00|170.43|167.63|169.62|166.82|170.43|167.63|169.62|166.82|0
1659558300000|2022-08-03 20:25:00|169.67|166.87|170.08|167.28|170.08|167.28|169.5|166.7|0
1659558600000|2022-08-03 20:30:00|170.42|167.62|170.19|167.39|170.77|167.97|170.01|167.21|0
1659558900000|2022-08-03 20:35:00|170.3|167.5|170.65|167.85|170.88|168.08|170.19|167.39|0
1659559200000|2022-08-03 20:40:00|170.7|167.9|171.11|168.31|171.22|168.42|170.65|167.85|0
1659559500000|2022-08-03 20:45:00|170.99|168.19|170.76|167.96|170.99|168.19|170.64|167.84|0
1659559800000|2022-08-03 20:50:00|170.87|168.07|170.64|167.84|170.99|168.19|170.64|167.84|0
1659560100000|2022-08-03 20:55:00|170.58|167.78|170.35|167.55|170.64|167.84|170.18|167.38|0
1659560400000|2022-08-03 21:00:00|170.4|167.6|170.64|167.84|170.67|167.87|170.4|167.6|0
1659560700000|2022-08-03 21:05:00|170.66|167.86|170.38|167.58|170.66|167.86|170.38|167.58|0
1659561000000|2022-08-03 21:10:00|170.4|167.6|170.37|167.57|170.45|167.65|170.33|167.53|0
1659561300000|2022-08-03 21:15:00|170.35|167.55|170.24|167.44|170.43|167.63|170.17|167.37|0
1659561600000|2022-08-03 21:20:00|170.28|167.48|170.49|167.69|170.5|167.7|170.14|167.34|0
1659561900000|2022-08-03 21:25:00|170.53|167.73|170.63|167.83|170.68|167.88|170.44|167.64|0
1659562200000|2022-08-03 21:30:00|170.61|167.81|170.61|167.81|170.71|167.91|170.61|167.81|0
1659562500000|2022-08-03 21:35:00|170.6|167.8|170.62|167.82|170.65|167.85|170.6|167.8|0
1659562800000|2022-08-03 21:40:00|170.6|167.8|170.67|167.87|170.69|167.89|170.55|167.75|0
1659563100000|2022-08-03 21:45:00|170.69|167.89|170.55|167.75|170.7|167.9|170.55|167.75|0
1659563400000|2022-08-03 21:50:00|170.4|167.6|170.4|167.6|170.44|167.64|170.24|167.44|0
1659563700000|2022-08-03 21:55:00|170.54|167.74|170.46|167.66|170.7|167.9|170.39|167.59|0
1659564000000|2022-08-03 22:00:00|170.31|167.51|169.22|166.42|170.31|167.51|168.99|166.19|0
1659564300000|2022-08-03 22:05:00|169.33|166.53|169.79|166.99|169.79|166.99|169.27|166.47|0
1659564600000|2022-08-03 22:10:00|169.85|167.05|170.14|167.34|170.25|167.45|169.45|166.65|0
1659564900000|2022-08-03 22:15:00|170.25|167.45|170.25|167.45|170.48|167.68|170.02|167.22|0
1659565200000|2022-08-03 22:20:00|170.36|167.56|170.59|167.79|170.71|167.91|170.25|167.45|0
1659565500000|2022-08-03 22:25:00|170.53|167.73|170.47|167.67|170.71|167.91|170.36|167.56|0
1659565800000|2022-08-03 22:30:00|170.53|167.73|169.89|167.09|170.71|167.91|169.84|167.04|0
1659566100000|2022-08-03 22:35:00|169.78|166.98|169.43|166.63|170.24|167.44|169.32|166.52|0
1659566400000|2022-08-03 22:40:00|169.66|166.86|169.54|166.74|169.89|167.09|169.2|166.4|0
1659566700000|2022-08-03 22:45:00|169.66|166.86|170.7|167.9|170.81|168.01|169.54|166.74|0
1659567000000|2022-08-03 22:50:00|170.81|168.01|170.35|167.55|170.93|168.13|170.12|167.32|0
1659567300000|2022-08-03 22:55:00|170.4|167.6|170.69|167.89|170.92|168.12|170.4|167.6|0
1659567600000|2022-08-03 23:00:00|170.63|167.83|170.46|167.66|170.63|167.83|169.76|166.96|0
1659567900000|2022-08-03 23:05:00|170.4|167.6|170.28|167.48|170.4|167.6|169.88|167.08|0
1659568200000|2022-08-03 23:10:00|170.16|167.36|170.16|167.36|170.45|167.65|169.88|167.08|0
1659568500000|2022-08-03 23:15:00|170.1|167.3|170.16|167.36|170.16|167.36|169.87|167.07|0
1659568800000|2022-08-03 23:20:00|170.1|167.3|170.21|167.41|170.22|167.42|169.87|167.07|0
1659569100000|2022-08-03 23:25:00|170.15|167.35|170.33|167.53|170.68|167.88|170.1|167.3|0
1659569400000|2022-08-03 23:30:00|170.21|167.41|169.98|167.18|170.44|167.64|169.98|167.18|0
1659569700000|2022-08-03 23:35:00|170.03|167.23|169.75|166.95|170.32|167.52|169.63|166.83|0
1659570000000|2022-08-03 23:40:00|169.63|166.83|169.97|167.17|170.09|167.29|169.63|166.83|0
1659570300000|2022-08-03 23:45:00|169.91|167.11|170.14|167.34|170.2|167.4|169.51|166.71|0
1659570600000|2022-08-03 23:50:00|170.2|167.4|170.08|167.28|170.2|167.4|169.74|166.94|0
1659570900000|2022-08-03 23:55:00|169.97|167.17|169.27|166.47|170.2|167.4|169.27|166.47|0
1659571200000|2022-08-04 00:00:00|169.04|166.24|168.7|165.9|169.04|166.24|168.35|165.55|0
1659571500000|2022-08-04 00:05:00|168.81|166.01|169.15|166.35|169.16|166.36|168.58|165.78|0
1659571800000|2022-08-04 00:10:00|169.27|166.47|169.61|166.81|169.9|167.1|169.04|166.24|0
1659572100000|2022-08-04 00:15:00|169.96|167.16|170.3|167.5|170.42|167.62|169.61|166.81|0
1659572400000|2022-08-04 00:20:00|170.42|167.62|170.82|168.02|171.57|168.77|170.42|167.62|0
1659572700000|2022-08-04 00:25:00|170.99|168.19|171.69|168.89|172.03|169.23|170.76|167.96|0
1659573000000|2022-08-04 00:30:00|171.62|168.82|171.8|169|172.61|169.81|171.57|168.77|0
1659573300000|2022-08-04 00:35:00|171.74|168.94|171.22|168.42|171.91|169.11|170.98|168.18|0
1659573600000|2022-08-04 00:40:00|171.1|168.3|171.33|168.53|172.38|169.58|171.1|168.3|0
1659573900000|2022-08-04 00:45:00|171.27|168.47|171.79|168.99|171.91|169.11|171.1|168.3|0
1659574200000|2022-08-04 00:50:00|171.85|169.05|171.9|169.1|172.02|169.22|171.56|168.76|0
1659574500000|2022-08-04 00:55:00|172.08|169.28|172.6|169.8|172.72|169.92|172.08|169.28|0
1659574800000|2022-08-04 01:00:00|172.48|169.68|173.83|171.03|174.12|171.32|172.02|169.22|0
1659575100000|2022-08-04 01:05:00|173.71|170.91|174.18|171.38|174.41|171.61|173.6|170.8|0
1659575400000|2022-08-04 01:10:00|174.11|171.31|173.41|170.61|174.18|171.38|173.24|170.44|0
1659575700000|2022-08-04 01:15:00|173.36|170.56|174.29|171.49|174.52|171.72|173.36|170.56|0
1659576000000|2022-08-04 01:20:00|174.34|171.54|174.4|171.6|175.1|172.3|174.17|171.37|0
1659576300000|2022-08-04 01:25:00|174.46|171.66|174.63|171.83|174.92|172.12|174.28|171.48|0
1659576600000|2022-08-04 01:30:00|174.75|171.95|175.09|172.29|175.33|172.53|174.16|171.36|0
1659576900000|2022-08-04 01:35:00|175.21|172.41|175.56|172.76|175.68|172.88|174.86|172.06|0
1659577200000|2022-08-04 01:40:00|175.68|172.88|174.97|172.17|175.68|172.88|174.86|172.06|0
1659577500000|2022-08-04 01:45:00|175.09|172.29|174.5|171.7|175.32|172.52|174.39|171.59|0
1659577800000|2022-08-04 01:50:00|174.39|171.59|174.03|171.23|174.39|171.59|174.03|171.23|0
1659578100000|2022-08-04 01:55:00|174.15|171.35|174.03|171.23|174.38|171.58|173.92|171.12|0
1659578400000|2022-08-04 02:00:00|174.09|171.29|174.61|171.81|174.73|171.93|173.92|171.12|0
1659578700000|2022-08-04 02:05:00|174.67|171.87|174.49|171.69|174.73|171.93|174.38|171.58|0
1659579000000|2022-08-04 02:10:00|174.43|171.63|173.44|170.64|174.43|171.63|173.21|170.41|0
1659579300000|2022-08-04 02:15:00|173.56|170.76|173.44|170.64|173.61|170.81|173.09|170.29|0
1659579600000|2022-08-04 02:20:00|173.56|170.76|172.97|170.17|173.56|170.76|172.86|170.06|0
1659579900000|2022-08-04 02:25:00|173.03|170.23|172.62|169.82|173.03|170.23|172.28|169.48|0
1659580200000|2022-08-04 02:30:00|172.74|169.94|172.5|169.7|172.85|170.05|172.16|169.36|0
1659580500000|2022-08-04 02:35:00|172.39|169.59|171.81|169.01|172.62|169.82|171.58|168.78|0
1659580800000|2022-08-04 02:40:00|171.75|168.95|172.15|169.35|172.21|169.41|171.58|168.78|0
1659581100000|2022-08-04 02:45:00|172.09|169.29|172.73|169.93|172.73|169.93|172.04|169.24|0
1659581400000|2022-08-04 02:50:00|172.61|169.81|172.49|169.69|172.73|169.93|172.38|169.58|0
1659581700000|2022-08-04 02:55:00|172.43|169.63|173.42|170.62|173.54|170.74|172.26|169.46|0
1659582000000|2022-08-04 03:00:00|173.53|170.73|172.84|170.04|173.53|170.73|172.72|169.92|0
1659582300000|2022-08-04 03:05:00|172.72|169.92|173.41|170.61|173.41|170.61|172.72|169.92|0
1659582600000|2022-08-04 03:10:00|173.53|170.73|173.29|170.49|173.53|170.73|172.95|170.15|0
1659582900000|2022-08-04 03:15:00|173.18|170.38|173.41|170.61|173.52|170.72|173.18|170.38|0
1659583200000|2022-08-04 03:20:00|173.29|170.49|173.29|170.49|173.52|170.72|173.29|170.49|0
1659583500000|2022-08-04 03:25:00|173.17|170.37|172.53|169.73|173.17|170.37|172.48|169.68|0
1659583800000|2022-08-04 03:30:00|172.59|169.79|172.59|169.79|172.82|170.02|171.9|169.1|0
1659584100000|2022-08-04 03:35:00|172.53|169.73|172.47|169.67|172.59|169.79|172.12|169.32|0
1659584400000|2022-08-04 03:40:00|172.35|169.55|171.66|168.86|172.58|169.78|171.66|168.86|0
1659584700000|2022-08-04 03:45:00|171.54|168.74|170.85|168.05|171.54|168.74|170.85|168.05|0
1659585000000|2022-08-04 03:50:00|170.9|168.1|171.54|168.74|171.54|168.74|170.85|168.05|0
1659585300000|2022-08-04 03:55:00|171.59|168.79|171.88|169.08|171.88|169.08|171.36|168.56|0
1659585600000|2022-08-04 04:00:00|171.77|168.97|171.99|169.19|172.11|169.31|171.76|168.96|0
1659585900000|2022-08-04 04:05:00|171.88|169.08|172.16|169.36|172.34|169.54|171.82|169.02|0
1659586200000|2022-08-04 04:10:00|172.11|169.31|172.34|169.54|172.68|169.88|172.11|169.31|0
1659586500000|2022-08-04 04:15:00|172.27|169.47|172.22|169.42|172.27|169.47|171.99|169.19|0
1659586800000|2022-08-04 04:20:00|172.16|169.36|171.81|169.01|172.22|169.42|171.75|168.95|0
1659587100000|2022-08-04 04:25:00|171.87|169.07|171.86|169.06|171.98|169.18|171.64|168.84|0
1659587400000|2022-08-04 04:30:00|171.92|169.12|172.56|169.76|172.56|169.76|171.92|169.12|0
1659587700000|2022-08-04 04:35:00|172.61|169.81|172.32|169.52|172.79|169.99|172.32|169.52|0
1659588000000|2022-08-04 04:40:00|172.38|169.58|172.32|169.52|172.44|169.64|172.32|169.52|0
1659588300000|2022-08-04 04:45:00|172.43|169.63|172.55|169.75|172.67|169.87|172.37|169.57|0
1659588600000|2022-08-04 04:50:00|172.66|169.86|172.31|169.51|172.9|170.1|172.31|169.51|0
1659588900000|2022-08-04 04:55:00|172.43|169.63|172.2|169.4|172.54|169.74|172.08|169.28|0
1659589200000|2022-08-04 05:00:00|172.25|169.45|172.25|169.45|173.01|170.21|172.19|169.39|0
1659589500000|2022-08-04 05:05:00|172.19|169.39|171.38|168.58|172.25|169.45|171.38|168.58|0
1659589800000|2022-08-04 05:10:00|171.44|168.64|171.38|168.58|171.96|169.16|171.15|168.35|0
1659590100000|2022-08-04 05:15:00|171.32|168.52|172.24|169.44|172.42|169.62|171.32|168.52|0
1659590400000|2022-08-04 05:20:00|172.18|169.38|172.65|169.85|172.65|169.85|171.95|169.15|0
1659590700000|2022-08-04 05:25:00|172.76|169.96|172.3|169.5|172.88|170.08|172.18|169.38|0
1659591000000|2022-08-04 05:30:00|172.41|169.61|172.87|170.07|173.16|170.36|171.83|169.03|0
1659591300000|2022-08-04 05:35:00|172.99|170.19|172.46|169.66|173.22|170.42|172.41|169.61|0
1659591600000|2022-08-04 05:40:00|172.52|169.72|172.4|169.6|172.98|170.18|172.29|169.49|0
1659591900000|2022-08-04 05:45:00|172.29|169.49|171.71|168.91|172.29|169.49|171.59|168.79|0
1659592200000|2022-08-04 05:50:00|171.65|168.85|172.28|169.48|172.63|169.83|171.59|168.79|0
1659592500000|2022-08-04 05:55:00|172.34|169.54|171.41|168.61|172.74|169.94|171.24|168.44|0
1659592800000|2022-08-04 06:00:00|171.36|168.56|171.58|168.78|171.82|169.02|170.78|167.98|0
1659593100000|2022-08-04 06:05:00|171.47|168.67|171.81|169.01|172.39|169.59|171.35|168.55|0
1659593400000|2022-08-04 06:10:00|172.04|169.24|171.81|169.01|172.04|169.24|171.12|168.32|0
1659593700000|2022-08-04 06:15:00|171.69|168.89|171.34|168.54|171.69|168.89|171|168.2|0
1659594000000|2022-08-04 06:20:00|171.28|168.48|171.63|168.83|171.86|169.06|171.23|168.43|0
1659594300000|2022-08-04 06:25:00|171.69|168.89|171.69|168.89|172.26|169.46|171.57|168.77|0
1659594600000|2022-08-04 06:30:00|171.51|168.71|172.32|169.52|172.38|169.58|171.11|168.31|0
1659594900000|2022-08-04 06:35:00|172.26|169.46|171.85|169.05|172.38|169.58|171.57|168.77|0
1659595200000|2022-08-04 06:40:00|171.91|169.11|171.85|169.05|172.14|169.34|171.56|168.76|0
1659595500000|2022-08-04 06:45:00|171.79|168.99|171.67|168.87|171.91|169.11|171.44|168.64|0
1659595800000|2022-08-04 06:50:00|171.56|168.76|171.27|168.47|171.56|168.76|170.98|168.18|0
1659596100000|2022-08-04 06:55:00|171.33|168.53|170.86|168.06|171.56|168.76|170.75|167.95|0
1659596400000|2022-08-04 07:00:00|171.09|168.29|171.78|168.98|172.13|169.33|170.4|167.6|0
1659596700000|2022-08-04 07:05:00|171.58|169.18|173.2|170.8|173.67|171.27|171.47|169.07|0
1659597000000|2022-08-04 07:10:00|173.09|170.69|172.56|170.16|173.09|170.69|171.75|169.35|0
1659597300000|2022-08-04 07:15:00|172.62|170.22|173.37|170.97|173.55|171.15|172.15|169.75|0
1659597600000|2022-08-04 07:20:00|173.43|171.03|173.89|171.49|174.01|171.61|172.62|170.22|0
1659597900000|2022-08-04 07:25:00|173.77|171.37|174.35|171.95|174.36|171.96|173.71|171.31|0
1659598200000|2022-08-04 07:30:00|174.47|172.07|174|171.6|175.17|172.77|174|171.6|0
1659598500000|2022-08-04 07:35:00|173.94|171.54|173.53|171.13|174.64|172.24|173.53|171.13|0
1659598800000|2022-08-04 07:40:00|173.47|171.07|173.18|170.78|173.47|171.07|172.95|170.55|0
1659599100000|2022-08-04 07:45:00|173.12|170.72|173.18|170.78|173.41|171.01|172.89|170.49|0
1659599400000|2022-08-04 07:50:00|173.24|170.84|173.12|170.72|173.88|171.48|173.06|170.66|0
1659599700000|2022-08-04 07:55:00|173.06|170.66|173.41|171.01|173.99|171.59|172.83|170.43|0
1659600000000|2022-08-04 08:00:00|173.52|171.12|171.9|169.5|173.52|171.12|171.67|169.27|0
1659600300000|2022-08-04 08:05:00|172.01|169.61|172.59|170.19|172.59|170.19|171.9|169.5|0
1659600600000|2022-08-04 08:10:00|172.47|170.07|172.7|170.3|172.76|170.36|171.95|169.55|0
1659600900000|2022-08-04 08:15:00|172.76|170.36|173.98|171.58|174.03|171.63|172.64|170.24|0
1659601200000|2022-08-04 08:20:00|173.92|171.52|173.51|171.11|174.09|171.69|173.16|170.76|0
1659601500000|2022-08-04 08:25:00|173.45|171.05|172.81|170.41|173.45|171.05|172.69|170.29|0
1659601800000|2022-08-04 08:30:00|172.87|170.47|172.58|170.18|173.04|170.64|172.46|170.06|0
1659602100000|2022-08-04 08:35:00|172.69|170.29|172.28|169.88|172.75|170.35|172.11|169.71|0
1659602400000|2022-08-04 08:40:00|172.34|169.94|172.11|169.71|172.46|170.06|171.82|169.42|0
1659602700000|2022-08-04 08:45:00|171.99|169.59|172.1|169.7|172.34|169.94|171.93|169.53|0
1659603000000|2022-08-04 08:50:00|172.04|169.64|172.33|169.93|172.39|169.99|171.7|169.3|0
1659603300000|2022-08-04 08:55:00|172.27|169.87|171.87|169.47|172.33|169.93|171.75|169.35|0
1659603600000|2022-08-04 09:00:00|171.92|169.52|172.1|169.7|172.33|169.93|171.87|169.47|0
1659603900000|2022-08-04 09:05:00|171.98|169.58|171.86|169.46|171.98|169.58|170.99|168.59|0
1659604200000|2022-08-04 09:10:00|171.98|169.58|172.79|170.39|173.02|170.62|171.92|169.52|0
1659604500000|2022-08-04 09:15:00|172.9|170.5|173.13|170.73|173.6|171.2|172.67|170.27|0
1659604800000|2022-08-04 09:20:00|173.25|170.85|173.94|171.54|173.94|171.54|173.25|170.85|0
1659605100000|2022-08-04 09:25:00|174.18|171.78|175.69|173.29|175.81|173.41|174.18|171.78|0
1659605400000|2022-08-04 09:30:00|175.58|173.18|174.34|171.94|175.81|173.41|174.34|171.94|0
1659605700000|2022-08-04 09:35:00|174.29|171.89|174.99|172.59|175.1|172.7|174.17|171.77|0
1659606000000|2022-08-04 09:40:00|174.93|172.53|174.63|172.23|175.1|172.7|174.63|172.23|0
1659606300000|2022-08-04 09:45:00|174.87|172.47|176.86|174.46|177.03|174.63|174.63|172.23|0
1659606600000|2022-08-04 09:50:00|176.98|174.58|176.38|173.98|177.45|175.05|176.27|173.87|0
1659606900000|2022-08-04 09:55:00|176.03|173.63|176.5|174.1|176.85|174.45|176.03|173.63|0
1659607200000|2022-08-04 10:00:00|176.44|174.04|178.5|176.1|178.5|176.1|176.26|173.86|0
1659607500000|2022-08-04 10:05:00|178.38|175.98|178.14|175.74|178.98|176.58|178.03|175.63|0
1659607800000|2022-08-04 10:10:00|178.26|175.86|178.85|176.45|178.85|176.45|177.79|175.39|0
1659608100000|2022-08-04 10:15:00|178.97|176.57|179.56|177.16|179.86|177.46|178.91|176.51|0
1659608400000|2022-08-04 10:20:00|179.68|177.28|179.44|177.04|179.92|177.52|179.09|176.69|0
1659608700000|2022-08-04 10:25:00|179.38|176.98|180.73|178.33|180.91|178.51|178.85|176.45|0
1659609000000|2022-08-04 10:30:00|180.85|178.45|182.04|179.64|182.28|179.88|180.26|177.86|0
1659609300000|2022-08-04 10:35:00|182.1|179.7|182.87|180.47|182.99|180.59|181.44|179.04|0
1659609600000|2022-08-04 10:40:00|182.75|180.35|181.32|178.92|182.87|180.47|181.32|178.92|0
1659609900000|2022-08-04 10:45:00|181.44|179.04|181.2|178.8|181.67|179.27|180.96|178.56|0
1659610200000|2022-08-04 10:50:00|181.25|178.85|180.6|178.2|181.31|178.91|180.36|177.96|0
1659610500000|2022-08-04 10:55:00|180.48|178.08|180.18|177.78|180.65|178.25|180|177.6|0
1659610800000|2022-08-04 11:00:00|180.12|177.72|180.24|177.84|180.71|178.31|179.05|176.65|0
1659611100000|2022-08-04 11:05:00|180.29|177.89|179.29|176.89|180.83|178.43|179.17|176.77|0
1659611400000|2022-08-04 11:10:00|179.4|177|178.69|176.29|179.4|177|178.46|176.06|0
1659611700000|2022-08-04 11:15:00|178.81|176.41|178.57|176.17|179.16|176.76|178.28|175.88|0
1659612000000|2022-08-04 11:20:00|178.45|176.05|177.63|175.23|178.45|176.05|177.63|175.23|0
1659612300000|2022-08-04 11:25:00|177.68|175.28|177.51|175.11|178.21|175.81|177.39|174.99|0
1659612600000|2022-08-04 11:30:00|177.39|174.99|178.45|176.05|178.56|176.16|177.39|174.99|0
1659612900000|2022-08-04 11:35:00|178.33|175.93|178.8|176.4|178.8|176.4|177.86|175.46|0
1659613200000|2022-08-04 11:40:00|178.68|176.28|178.09|175.69|178.91|176.51|178.09|175.69|0
1659613500000|2022-08-04 11:45:00|177.97|175.57|177.61|175.21|177.97|175.57|176.91|174.51|0
1659613800000|2022-08-04 11:50:00|177.5|175.1|174.71|172.31|177.73|175.33|174.71|172.31|0
1659614100000|2022-08-04 11:55:00|174.59|172.19|173.42|171.02|175.06|172.66|173.36|170.96|0
1659614400000|2022-08-04 12:00:00|173.53|171.13|174.7|172.3|175.17|172.77|172.95|170.55|0
1659614700000|2022-08-04 12:05:00|174.82|172.42|174.46|172.06|175.4|173|174.46|172.06|0
1659615000000|2022-08-04 12:10:00|174.35|171.95|173.41|171.01|174.58|172.18|173.35|170.95|0
1659615300000|2022-08-04 12:15:00|173.29|170.89|174.46|172.06|174.58|172.18|173.23|170.83|0
1659615600000|2022-08-04 12:20:00|174.57|172.17|174.92|172.52|175.16|172.76|174.22|171.82|0
1659615900000|2022-08-04 12:25:00|174.81|172.41|175.21|172.81|175.51|173.11|174.57|172.17|0
1659616200000|2022-08-04 12:30:00|175.15|172.75|176.21|173.81|176.44|174.04|174.1|171.7|0
1659616500000|2022-08-04 12:35:00|176.33|173.93|177.03|174.63|177.03|174.63|175.74|173.34|0
1659616800000|2022-08-04 12:40:00|176.91|174.51|176.94|174.54|177.11|174.71|176.32|173.92|0
1659617100000|2022-08-04 12:45:00|177|174.6|176.88|174.48|177.23|174.83|175.7|173.3|0
1659617400000|2022-08-04 12:50:00|176.76|174.36|178.05|175.65|178.41|176.01|176.4|174|0
1659617700000|2022-08-04 12:55:00|177.94|175.54|177.58|175.18|177.94|175.54|177.34|174.94|0
1659618000000|2022-08-04 13:00:00|177.34|174.94|174.29|171.89|177.46|175.06|173.94|171.54|0
1659618300000|2022-08-04 13:05:00|174.17|171.77|174.61|172.21|175.11|172.71|173.02|170.62|0
1659618600000|2022-08-04 13:10:00|174.49|172.09|174.96|172.56|175.55|173.15|174.38|171.98|0
1659618900000|2022-08-04 13:15:00|175.08|172.68|172.51|170.11|175.43|173.03|172.28|169.88|0
1659619200000|2022-08-04 13:20:00|172.63|170.23|173.44|171.04|173.55|171.15|172.05|169.65|0
1659619500000|2022-08-04 13:25:00|173.32|170.92|173.44|171.04|173.55|171.15|172.05|169.65|0
1659619800000|2022-08-04 13:30:00|173.55|171.15|171.23|168.83|174.19|171.79|170.66|168.26|0
1659620100000|2022-08-04 13:35:00|170.77|168.37|169.62|167.22|173.2|170.8|169.28|166.88|0
1659620400000|2022-08-04 13:40:00|169.96|167.56|175.53|173.13|175.82|173.42|169.51|167.11|0
1659620700000|2022-08-04 13:45:00|175.76|173.36|174.82|172.42|176.7|174.3|174.01|171.61|0
1659621000000|2022-08-04 13:50:00|174.71|172.31|174.08|171.68|175.35|172.95|171.45|169.05|0
1659621300000|2022-08-04 13:55:00|173.96|171.56|175.85|173.45|177.84|175.44|173.26|170.86|0
1659621600000|2022-08-04 14:00:00|176.08|173.68|177.72|175.32|178.01|175.61|175.15|172.75|0
1659621900000|2022-08-04 14:05:00|177.49|175.09|176.43|174.03|178.78|176.38|175.67|173.27|0
1659622200000|2022-08-04 14:10:00|176.66|174.26|174.56|172.16|177.13|174.73|174.33|171.93|0
1659622500000|2022-08-04 14:15:00|174.79|172.39|172.59|170.19|175.84|173.44|170.3|167.9|0
1659622800000|2022-08-04 14:20:00|172.36|169.96|172.36|169.96|173.75|171.35|170.75|168.35|0
1659623100000|2022-08-04 14:25:00|172.24|169.84|171.67|169.27|173.98|171.58|170.98|168.58|0
1659623400000|2022-08-04 14:30:00|171.44|169.04|169.03|166.63|172.47|170.07|168.69|166.29|0
1659623700000|2022-08-04 14:35:00|168.8|166.4|167.44|165.04|168.92|166.52|166.76|164.36|0
1659624000000|2022-08-04 14:40:00|167.33|164.93|168.27|165.87|169.25|166.85|166.65|164.25|0
1659624300000|2022-08-04 14:45:00|167.82|165.42|171.81|169.41|172.39|169.99|167.82|165.42|0
1659624600000|2022-08-04 14:50:00|171.92|169.52|172.96|170.56|173.31|170.91|171.35|168.95|0
1659624900000|2022-08-04 14:55:00|173.19|170.79|173.65|171.25|174.93|172.53|172.9|170.5|0
1659625200000|2022-08-04 15:00:00|173.77|171.37|172.72|170.32|175.04|172.64|172.49|170.09|0
1659625500000|2022-08-04 15:05:00|172.61|170.21|173.07|170.67|174.69|172.29|172.61|170.21|0
1659625800000|2022-08-04 15:10:00|172.95|170.55|170.08|167.68|173.76|171.36|170.08|167.68|0
1659626100000|2022-08-04 15:15:00|169.73|167.33|171.79|169.39|172.37|169.97|169.05|166.65|0
1659626400000|2022-08-04 15:20:00|171.91|169.51|170.44|168.04|174.79|172.39|170.33|167.93|0
1659626700000|2022-08-04 15:25:00|170.56|168.16|169.81|167.41|171.94|169.54|168.55|166.15|0
1659627000000|2022-08-04 15:30:00|169.92|167.52|170.84|168.44|171.76|169.36|169.69|167.29|0
1659627300000|2022-08-04 15:35:00|171.07|168.67|167.18|164.78|171.3|168.9|167.18|164.78|0
1659627600000|2022-08-04 15:40:00|167.29|164.89|169.46|167.06|170.03|167.63|167.18|164.78|0
1659627900000|2022-08-04 15:45:00|169.68|167.28|172.1|169.7|172.56|170.16|169.57|167.17|0
1659628200000|2022-08-04 15:50:00|171.98|169.58|174.06|171.66|174.53|172.13|171.86|169.46|0
1659628500000|2022-08-04 15:55:00|173.95|171.55|174.18|171.78|174.88|172.48|173.36|170.96|0
1659628800000|2022-08-04 16:00:00|174.29|171.89|172.49|170.09|174.76|172.36|172.32|169.92|0
1659629100000|2022-08-04 16:05:00|172.43|170.03|173.59|171.19|173.71|171.31|172.2|169.8|0
1659629400000|2022-08-04 16:10:00|173.47|171.07|174.17|171.77|175.68|173.28|173.36|170.96|0
1659629700000|2022-08-04 16:15:00|173.93|171.53|173.82|171.42|174.28|171.88|172.54|170.14|0
1659630000000|2022-08-04 16:20:00|173.7|171.3|174.98|172.58|175.09|172.69|173.24|170.84|0
1659630300000|2022-08-04 16:25:00|175.09|172.69|175.44|173.04|175.56|173.16|174.74|172.34|0
1659630600000|2022-08-04 16:30:00|175.32|172.92|174.85|172.45|175.32|172.92|173.58|171.18|0
1659630900000|2022-08-04 16:35:00|174.97|172.57|173.92|171.52|174.97|172.57|173.11|170.71|0
1659631200000|2022-08-04 16:40:00|173.81|171.41|172.99|170.59|174.27|171.87|171.72|169.32|0
1659631500000|2022-08-04 16:45:00|173.11|170.71|168.74|166.34|173.11|170.71|168.39|165.99|0
1659631800000|2022-08-04 16:50:00|168.51|166.11|169.65|167.25|170.05|167.65|168.39|165.99|0
1659632100000|2022-08-04 16:55:00|169.76|167.36|168.96|166.56|169.88|167.48|168.62|166.22|0
1659632400000|2022-08-04 17:00:00|168.84|166.44|169.41|167.01|170.9|168.5|168.84|166.44|0
1659632700000|2022-08-04 17:05:00|169.3|166.9|171.13|168.73|171.25|168.85|168.84|166.44|0
1659633000000|2022-08-04 17:10:00|171.02|168.62|172.16|169.76|172.51|170.11|170.44|168.04|0
1659633300000|2022-08-04 17:15:00|172.05|169.65|172.62|170.22|173.32|170.92|171.93|169.53|0
1659633600000|2022-08-04 17:20:00|172.86|170.46|172.97|170.57|173.9|171.5|170.78|168.38|0
1659633900000|2022-08-04 17:25:00|173.08|170.68|174.13|171.73|174.59|172.19|173.08|170.68|0
1659634200000|2022-08-04 17:30:00|173.89|171.49|175.17|172.77|175.17|172.77|173.2|170.8|0
1659634500000|2022-08-04 17:35:00|175.29|172.89|174.94|172.54|175.76|173.36|174.82|172.42|0
1659634800000|2022-08-04 17:40:00|175.05|172.65|174|171.6|175.4|173|173.19|170.79|0
1659635100000|2022-08-04 17:45:00|173.89|171.49|176.45|174.05|176.45|174.05|173.19|170.79|0
1659635400000|2022-08-04 17:50:00|176.33|173.93|174.93|172.53|176.33|173.93|174.46|172.06|0
1659635700000|2022-08-04 17:55:00|174.81|172.41|174.34|171.94|174.93|172.53|173.18|170.78|0
1659636000000|2022-08-04 18:00:00|174.23|171.83|174.81|172.41|174.81|172.41|173.41|171.01|0
1659636300000|2022-08-04 18:05:00|174.92|172.52|173.41|171.01|175.39|172.99|173.18|170.78|0
1659636600000|2022-08-04 18:10:00|173.29|170.89|172.71|170.31|173.99|171.59|171.79|169.39|0
1659636900000|2022-08-04 18:15:00|172.48|170.08|173.87|171.47|173.98|171.58|172.36|169.96|0
1659637200000|2022-08-04 18:20:00|173.75|171.35|172.71|170.31|173.87|171.47|172.59|170.19|0
1659637500000|2022-08-04 18:25:00|172.82|170.42|174.44|172.04|174.79|172.39|172.59|170.19|0
1659637800000|2022-08-04 18:30:00|174.56|172.16|174.44|172.04|175.38|172.98|174.26|171.86|0
1659638100000|2022-08-04 18:35:00|174.56|172.16|173.62|171.22|174.56|172.16|172.47|170.07|0
1659638400000|2022-08-04 18:40:00|173.39|170.99|174.09|171.69|174.09|171.69|171.77|169.37|0
1659638700000|2022-08-04 18:45:00|173.97|171.57|174.32|171.92|174.67|172.27|172.93|170.53|0
1659639000000|2022-08-04 18:50:00|174.43|172.03|175.01|172.61|175.95|173.55|174.32|171.92|0
1659639300000|2022-08-04 18:55:00|174.9|172.5|174.66|172.26|175.6|173.2|174.2|171.8|0
1659639600000|2022-08-04 19:00:00|174.43|172.03|175.18|172.78|175.24|172.84|173.84|171.44|0
1659639900000|2022-08-04 19:05:00|175.12|172.72|175.47|173.07|175.71|173.31|174.31|171.91|0
1659640200000|2022-08-04 19:10:00|175.59|173.19|177.11|174.71|177.58|175.18|175.41|173.01|0
1659640500000|2022-08-04 19:15:00|177.34|174.94|177.58|175.18|178.17|175.77|176.87|174.47|0
1659640800000|2022-08-04 19:20:00|177.69|175.29|175.81|173.41|177.69|175.29|175.7|173.3|0
1659641100000|2022-08-04 19:25:00|175.7|173.3|176.4|174|176.87|174.47|175.11|172.71|0
1659641400000|2022-08-04 19:30:00|176.51|174.11|173.4|171|176.51|174.11|173.17|170.77|0
1659641700000|2022-08-04 19:35:00|173.29|170.89|173.29|170.89|175.04|172.64|173.17|170.77|0
1659642000000|2022-08-04 19:40:00|173.11|170.71|171.2|168.8|173.4|171|171.2|168.8|0
1659642300000|2022-08-04 19:45:00|171.31|168.91|171.43|169.03|172.24|169.84|170.74|168.34|0
1659642600000|2022-08-04 19:50:00|172.47|170.07|172.47|170.07|172.93|170.53|171.66|169.26|0
1659642900000|2022-08-04 19:55:00|172.23|169.83|172.81|170.41|173.28|170.88|171.08|168.68|0
1659643200000|2022-08-04 20:00:00|173.04|170.64|174.67|172.27|175.14|172.74|173.04|170.64|0
1659643500000|2022-08-04 20:05:00|174.44|172.04|173.39|170.99|174.55|172.15|173.39|170.99|0
1659643800000|2022-08-04 20:10:00|173.5|171.1|173.03|170.63|173.62|171.22|172.69|170.29|0
1659644100000|2022-08-04 20:15:00|172.89|170.09|172.88|170.08|173|170.2|172.31|169.51|0
1659644400000|2022-08-04 20:20:00|172.94|170.14|172.76|169.96|173|170.2|172.53|169.73|0
1659644700000|2022-08-04 20:25:00|172.88|170.08|172.88|170.08|173|170.2|172.76|169.96|0
1659645000000|2022-08-04 20:30:00|172.76|169.96|172.99|170.19|173.11|170.31|172.76|169.96|0
1659645300000|2022-08-04 20:35:00|173.34|170.54|173.11|170.31|173.46|170.66|172.87|170.07|0
1659645600000|2022-08-04 20:40:00|172.99|170.19|172.75|169.95|173.1|170.3|172.75|169.95|0
1659645900000|2022-08-04 20:45:00|172.87|170.07|173.22|170.42|173.57|170.77|172.87|170.07|0
1659646200000|2022-08-04 20:50:00|173.33|170.53|173.21|170.41|173.45|170.65|173.1|170.3|0
1659646500000|2022-08-04 20:55:00|173.15|170.35|172.69|169.89|173.21|170.41|172.69|169.89|0
1659646800000|2022-08-04 21:00:00|172.96|170.16|173.08|170.28|173.08|170.28|172.96|170.16|0
1659647100000|2022-08-04 21:05:00|173.03|170.23|173.06|170.26|173.08|170.28|173.02|170.22|0
1659647400000|2022-08-04 21:10:00|173.02|170.22|173.16|170.36|173.24|170.44|173.02|170.22|0
1659647700000|2022-08-04 21:15:00|173.15|170.35|173.29|170.49|173.29|170.49|173.15|170.35|0
1659648000000|2022-08-04 21:20:00|173.27|170.47|173.1|170.3|173.27|170.47|173.1|170.3|0
1659648300000|2022-08-04 21:25:00|173.08|170.28|173.06|170.26|173.13|170.33|173.05|170.25|0
1659648900000|2022-08-04 21:35:00|173.15|170.35|173.05|170.25|173.15|170.35|172.94|170.14|0
1659649200000|2022-08-04 21:40:00|173.09|170.29|173.31|170.51|173.4|170.6|173.06|170.26|0
1659649500000|2022-08-04 21:45:00|173.43|170.63|173.34|170.54|173.6|170.8|173.15|170.35|0
1659649800000|2022-08-04 21:50:00|173.3|170.5|173.49|170.69|173.61|170.81|173.17|170.37|0
1659650100000|2022-08-04 21:55:00|173.44|170.64|173.27|170.47|173.44|170.64|173.11|170.31|0
1659650400000|2022-08-04 22:00:00|172.77|169.97|172.94|170.14|173|170.2|172.37|169.57|0
1659650700000|2022-08-04 22:05:00|173|170.2|172.13|169.33|173.18|170.38|172.13|169.33|0
1659651000000|2022-08-04 22:10:00|172.25|169.45|172.3|169.5|172.71|169.91|171.9|169.1|0
1659651300000|2022-08-04 22:15:00|172.36|169.56|172.82|170.02|172.94|170.14|172.36|169.56|0
1659651600000|2022-08-04 22:20:00|172.88|170.08|173.16|170.36|173.63|170.83|172.87|170.07|0
1659651900000|2022-08-04 22:25:00|173.1|170.3|172.93|170.13|173.1|170.3|172.7|169.9|0
1659652200000|2022-08-04 22:30:00|172.99|170.19|173.39|170.59|173.51|170.71|172.93|170.13|0
1659652500000|2022-08-04 22:35:00|173.33|170.53|173.51|170.71|173.62|170.82|173.16|170.36|0
1659652800000|2022-08-04 22:40:00|173.62|170.82|173.39|170.59|173.85|171.05|173.39|170.59|0
1659653100000|2022-08-04 22:45:00|173.33|170.53|173.27|170.47|173.5|170.7|173.15|170.35|0
1659653400000|2022-08-04 22:50:00|173.21|170.41|173.38|170.58|173.5|170.7|173.15|170.35|0
1659653700000|2022-08-04 22:55:00|173.26|170.46|173.26|170.46|173.61|170.81|173.26|170.46|0
1659654000000|2022-08-04 23:00:00|173.38|170.58|174.07|171.27|174.42|171.62|173.26|170.46|0
1659654300000|2022-08-04 23:05:00|174.31|171.51|174.59|171.79|174.95|172.15|174.31|171.51|0
1659654600000|2022-08-04 23:10:00|174.65|171.85|174.42|171.62|175.12|172.32|174.42|171.62|0
1659654900000|2022-08-04 23:15:00|174.47|171.67|174.42|171.62|174.77|171.97|174.3|171.5|0
1659655200000|2022-08-04 23:20:00|174.47|171.67|174.65|171.85|174.76|171.96|174.3|171.5|0
1659655500000|2022-08-04 23:25:00|174.59|171.79|174.29|171.49|174.65|171.85|174.29|171.49|0
1659655800000|2022-08-04 23:30:00|174.18|171.38|174.64|171.84|174.93|172.13|174.18|171.38|0
1659656100000|2022-08-04 23:35:00|174.58|171.78|174.76|171.96|174.87|172.07|174.58|171.78|0
1659656400000|2022-08-04 23:40:00|174.64|171.84|174.75|171.95|174.76|171.96|174.52|171.72|0
1659656700000|2022-08-04 23:45:00|174.87|172.07|174.92|172.12|174.99|172.19|174.52|171.72|0
1659657000000|2022-08-04 23:50:00|174.98|172.18|174.51|171.71|174.98|172.18|174.51|171.71|0
1659657300000|2022-08-04 23:55:00|174.63|171.83|173.46|170.66|174.63|171.83|173.46|170.66|0
1659657600000|2022-08-05 00:00:00|173.81|171.01|173.63|170.83|174.92|172.12|173.52|170.72|0
1659657900000|2022-08-05 00:05:00|173.69|170.89|174.04|171.24|174.27|171.47|173.34|170.54|0
1659658200000|2022-08-05 00:10:00|174.16|171.36|174.39|171.59|174.5|171.7|173.92|171.12|0
1659658500000|2022-08-05 00:15:00|174.62|171.82|174.97|172.17|175.44|172.64|174.39|171.59|0
1659658800000|2022-08-05 00:20:00|174.91|172.11|174.97|172.17|175.44|172.64|174.85|172.05|0
1659659100000|2022-08-05 00:25:00|175.08|172.28|175.14|172.34|175.25|172.45|174.96|172.16|0
1659659400000|2022-08-05 00:30:00|175.08|172.28|174.84|172.04|175.31|172.51|174.84|172.04|0
1659659700000|2022-08-05 00:35:00|174.96|172.16|174.72|171.92|175.19|172.39|174.72|171.92|0
1659660000000|2022-08-05 00:40:00|174.78|171.98|174.02|171.22|174.84|172.04|174.02|171.22|0
1659660300000|2022-08-05 00:45:00|174.14|171.34|174.48|171.68|174.66|171.86|174.14|171.34|0
1659660600000|2022-08-05 00:50:00|174.54|171.74|174.89|172.09|175.07|172.27|174.54|171.74|0
1659660900000|2022-08-05 00:55:00|174.83|172.03|174.83|172.03|175.3|172.5|174.77|171.97|0
1659661200000|2022-08-05 01:00:00|174.71|171.91|175|172.2|175.06|172.26|174.71|171.91|0
1659661500000|2022-08-05 01:05:00|175.06|172.26|176.23|173.43|176.7|173.9|174.94|172.14|0
1659661800000|2022-08-05 01:10:00|176.17|173.37|176.34|173.54|176.35|173.55|175.88|173.08|0
1659662100000|2022-08-05 01:15:00|176.46|173.66|176.99|174.19|177.05|174.25|176.23|173.43|0
1659662400000|2022-08-05 01:20:00|177.05|174.25|177.16|174.36|177.28|174.48|176.81|174.01|0
1659662700000|2022-08-05 01:25:00|177.05|174.25|176.34|173.54|177.05|174.25|176.34|173.54|0
1659663000000|2022-08-05 01:30:00|176.45|173.65|175.63|172.83|176.45|173.65|175.63|172.83|0
1659663300000|2022-08-05 01:35:00|175.51|172.71|175.92|173.12|176.1|173.3|175.28|172.48|0
1659663600000|2022-08-05 01:40:00|175.86|173.06|176.68|173.88|177.03|174.23|175.86|173.06|0
1659663900000|2022-08-05 01:45:00|176.8|174|177.98|175.18|177.98|175.18|176.56|173.76|0
1659664200000|2022-08-05 01:50:00|177.91|175.11|178.09|175.29|178.33|175.53|177.5|174.7|0
1659664500000|2022-08-05 01:55:00|178.03|175.23|177.91|175.11|178.33|175.53|177.85|175.05|0
1659664800000|2022-08-05 02:00:00|177.97|175.17|177.61|174.81|178.21|175.41|177.38|174.58|0
1659665100000|2022-08-05 02:05:00|177.55|174.75|177.73|174.93|178.08|175.28|177.55|174.75|0
1659665400000|2022-08-05 02:10:00|177.67|174.87|177.61|174.81|177.96|175.16|177.49|174.69|0
1659665700000|2022-08-05 02:15:00|177.66|174.86|177.37|174.57|177.66|174.86|177.37|174.57|0
1659666000000|2022-08-05 02:20:00|177.49|174.69|177.84|175.04|177.96|175.16|177.49|174.69|0
1659666300000|2022-08-05 02:25:00|177.9|175.1|177.95|175.15|178.19|175.39|177.84|175.04|0
1659666600000|2022-08-05 02:30:00|178.07|175.27|179.02|176.22|179.02|176.22|178.07|175.27|0
1659666900000|2022-08-05 02:35:00|178.9|176.1|178.07|175.27|178.9|176.1|178.07|175.27|0
1659667200000|2022-08-05 02:40:00|178.12|175.32|178.3|175.5|178.42|175.62|178.07|175.27|0
1659667500000|2022-08-05 02:45:00|178.24|175.44|178.18|175.38|178.3|175.5|178.06|175.26|0
1659667800000|2022-08-05 02:50:00|178.24|175.44|178.41|175.61|178.42|175.62|178.06|175.26|0
1659668100000|2022-08-05 02:55:00|178.35|175.55|178.17|175.37|178.41|175.61|178.17|175.37|0
1659668400000|2022-08-05 03:00:00|178.29|175.49|178.41|175.61|178.53|175.73|178.17|175.37|0
1659668700000|2022-08-05 03:05:00|178.29|175.49|177.58|174.78|178.29|175.49|177.46|174.66|0
1659669000000|2022-08-05 03:10:00|177.63|174.83|176.99|174.19|177.81|175.01|176.75|173.95|0
1659669300000|2022-08-05 03:15:00|176.87|174.07|177.22|174.42|177.22|174.42|176.87|174.07|0
1659669600000|2022-08-05 03:20:00|177.16|174.36|177.57|174.77|177.69|174.89|177.04|174.24|0
1659669900000|2022-08-05 03:25:00|177.63|174.83|177.57|174.77|177.69|174.89|177.39|174.59|0
1659670200000|2022-08-05 03:30:00|177.69|174.89|177.33|174.53|177.74|174.94|177.33|174.53|0
1659670500000|2022-08-05 03:35:00|177.39|174.59|177.68|174.88|177.68|174.88|177.33|174.53|0
1659670800000|2022-08-05 03:40:00|177.62|174.82|177.21|174.41|177.68|174.88|177.14|174.34|0
1659671100000|2022-08-05 03:45:00|177.14|174.34|176.97|174.17|177.32|174.52|176.97|174.17|0
1659671400000|2022-08-05 03:50:00|177.02|174.22|177.44|174.64|177.44|174.64|177.02|174.22|0
1659671700000|2022-08-05 03:55:00|177.67|174.87|177.79|174.99|177.79|174.99|177.44|174.64|0
1659672000000|2022-08-05 04:00:00|177.67|174.87|177.67|174.87|177.91|175.11|177.61|174.81|0
1659672300000|2022-08-05 04:05:00|177.78|174.98|177.78|174.98|178.02|175.22|177.78|174.98|0
1659672600000|2022-08-05 04:10:00|177.9|175.1|177.9|175.1|178.25|175.45|177.9|175.1|0
1659672900000|2022-08-05 04:15:00|177.95|175.15|177.83|175.03|177.95|175.15|177.78|174.98|0
1659673200000|2022-08-05 04:20:00|177.78|174.98|177.54|174.74|177.78|174.98|177.54|174.74|0
1659673500000|2022-08-05 04:25:00|177.42|174.62|177.12|174.32|177.42|174.62|177.06|174.26|0
1659673800000|2022-08-05 04:30:00|177.18|174.38|177.65|174.85|177.65|174.85|177.12|174.32|0
1659674100000|2022-08-05 04:35:00|177.77|174.97|177.65|174.85|177.77|174.97|177.47|174.67|0
1659674400000|2022-08-05 04:40:00|177.59|174.79|177.88|175.08|177.88|175.08|177.53|174.73|0
1659674700000|2022-08-05 04:45:00|178|175.2|177.76|174.96|178.12|175.32|177.76|174.96|0
1659675000000|2022-08-05 04:50:00|177.82|175.02|177.99|175.19|177.99|175.19|177.64|174.84|0
1659675300000|2022-08-05 04:55:00|177.88|175.08|177.99|175.19|178.11|175.31|177.76|174.96|0
1659675600000|2022-08-05 05:00:00|178.05|175.25|177.63|174.83|178.11|175.31|177.28|174.48|0
1659675900000|2022-08-05 05:05:00|177.57|174.77|177.16|174.36|177.63|174.83|176.86|174.06|0
1659676200000|2022-08-05 05:10:00|177.04|174.24|177.28|174.48|177.51|174.71|176.81|174.01|0
1659676500000|2022-08-05 05:15:00|177.33|174.53|176.92|174.12|177.33|174.53|176.86|174.06|0
1659676800000|2022-08-05 05:20:00|176.98|174.18|177.27|174.47|177.33|174.53|176.8|174|0
1659677100000|2022-08-05 05:25:00|177.39|174.59|176.8|174|177.51|174.71|176.8|174|0
1659677400000|2022-08-05 05:30:00|176.91|174.11|177.03|174.23|177.15|174.35|176.8|174|0
1659677700000|2022-08-05 05:35:00|176.97|174.17|177.26|174.46|177.26|174.46|176.91|174.11|0
1659678000000|2022-08-05 05:40:00|177.38|174.58|177.38|174.58|177.38|174.58|177.02|174.22|0
1659678300000|2022-08-05 05:45:00|177.49|174.69|176.67|173.87|177.73|174.93|176.67|173.87|0
1659678600000|2022-08-05 05:50:00|176.78|173.98|176.66|173.86|176.78|173.98|176.43|173.63|0
1659678900000|2022-08-05 05:55:00|176.78|173.98|177.72|174.92|177.72|174.92|176.78|173.98|0
1659679200000|2022-08-05 06:00:00|177.6|174.8|177.48|174.68|177.6|174.8|176.78|173.98|0
1659679500000|2022-08-05 06:05:00|177.6|174.8|176.89|174.09|177.6|174.8|176.66|173.86|0
1659679800000|2022-08-05 06:10:00|176.77|173.97|176.77|173.97|177.36|174.56|176.77|173.97|0
1659680100000|2022-08-05 06:15:00|176.65|173.85|176.89|174.09|177|174.2|176.54|173.74|0
1659680400000|2022-08-05 06:20:00|176.77|173.97|176.53|173.73|176.89|174.09|176.06|173.26|0
1659680700000|2022-08-05 06:25:00|176.41|173.61|176.76|173.96|176.76|173.96|176.29|173.49|0
1659681000000|2022-08-05 06:30:00|176.88|174.08|176.88|174.08|176.88|174.08|176.29|173.49|0
1659681300000|2022-08-05 06:35:00|176.82|174.02|176.23|173.43|176.82|174.02|176.05|173.25|0
1659681600000|2022-08-05 06:40:00|176.29|173.49|176.17|173.37|176.29|173.49|175.93|173.13|0
1659681900000|2022-08-05 06:45:00|176.11|173.31|175.99|173.19|176.64|173.84|175.93|173.13|0
1659682200000|2022-08-05 06:50:00|176.05|173.25|176.4|173.6|176.63|173.83|176.05|173.25|0
1659682500000|2022-08-05 06:55:00|176.28|173.48|175.22|172.42|176.28|173.48|175.22|172.42|0
1659682800000|2022-08-05 07:00:00|175.34|172.54|174.87|172.07|175.81|173.01|174.63|171.83|0
1659683100000|2022-08-05 07:05:00|174.67|172.27|175.48|173.08|175.66|173.26|174.55|172.15|0
1659683400000|2022-08-05 07:10:00|175.6|173.2|175.72|173.32|175.95|173.55|175.25|172.85|0
1659683700000|2022-08-05 07:15:00|175.83|173.43|175.24|172.84|175.95|173.55|174.89|172.49|0
1659684000000|2022-08-05 07:20:00|175.48|173.08|175.71|173.31|176.12|173.72|175.48|173.08|0
1659684300000|2022-08-05 07:25:00|175.65|173.25|175.59|173.19|176.18|173.78|175.47|173.07|0
1659684600000|2022-08-05 07:30:00|175.71|173.31|175.71|173.31|176.53|174.13|175.36|172.96|0
1659684900000|2022-08-05 07:35:00|175.82|173.42|175.7|173.3|176.17|173.77|175.47|173.07|0
1659685200000|2022-08-05 07:40:00|175.64|173.24|175.93|173.53|177.23|174.83|175.47|173.07|0
1659685500000|2022-08-05 07:45:00|176.11|173.71|174.53|172.13|176.23|173.83|174.53|172.13|0
1659685800000|2022-08-05 07:50:00|174.59|172.19|175.29|172.89|175.29|172.89|174.23|171.83|0
1659686100000|2022-08-05 07:55:00|175.34|172.94|175.75|173.35|175.75|173.35|175.05|172.65|0
1659686400000|2022-08-05 08:00:00|175.52|173.12|175.51|173.11|175.63|173.23|175.05|172.65|0
1659686700000|2022-08-05 08:05:00|175.4|173|175.75|173.35|176.1|173.7|175.28|172.88|0
1659687000000|2022-08-05 08:10:00|175.63|173.23|174.81|172.41|175.63|173.23|174.57|172.17|0
1659687300000|2022-08-05 08:15:00|174.75|172.35|174.34|171.94|174.92|172.52|173.87|171.47|0
1659687600000|2022-08-05 08:20:00|174.22|171.82|174.1|171.7|174.45|172.05|173.87|171.47|0
1659687900000|2022-08-05 08:25:00|174.22|171.82|173.4|171|174.22|171.82|173.28|170.88|0
1659688200000|2022-08-05 08:30:00|173.28|170.88|173.4|171|173.86|171.46|173.16|170.76|0
1659688500000|2022-08-05 08:35:00|173.28|170.88|172.7|170.3|173.51|171.11|172.7|170.3|0
1659688800000|2022-08-05 08:40:00|172.81|170.41|171.88|169.48|173.22|170.82|171.77|169.37|0
1659689100000|2022-08-05 08:45:00|172|169.6|171.88|169.48|172.34|169.94|171.53|169.13|0
1659689400000|2022-08-05 08:50:00|171.99|169.59|172.57|170.17|172.63|170.23|171.88|169.48|0
1659689700000|2022-08-05 08:55:00|172.63|170.23|172.68|170.28|172.74|170.34|172.11|169.71|0
1659690000000|2022-08-05 09:00:00|172.57|170.17|172.33|169.93|172.57|170.17|171.99|169.59|0
1659690300000|2022-08-05 09:05:00|172.39|169.99|171.75|169.35|172.57|170.17|171.75|169.35|0
1659690600000|2022-08-05 09:10:00|171.64|169.24|172.44|170.04|172.44|170.04|171.64|169.24|0
1659690900000|2022-08-05 09:15:00|172.33|169.93|173.37|170.97|173.37|170.97|172.33|169.93|0
1659691200000|2022-08-05 09:20:00|173.49|171.09|173.48|171.08|173.72|171.32|173.25|170.85|0
1659691500000|2022-08-05 09:25:00|173.37|170.97|173.19|170.79|173.6|171.2|173.13|170.73|0
1659691800000|2022-08-05 09:30:00|173.25|170.85|172.67|170.27|173.48|171.08|172.67|170.27|0
1659692100000|2022-08-05 09:35:00|172.78|170.38|172.66|170.26|172.95|170.55|172.43|170.03|0
1659692400000|2022-08-05 09:40:00|172.72|170.32|172.78|170.38|173.36|170.96|172.55|170.15|0
1659692700000|2022-08-05 09:45:00|172.72|170.32|172.08|169.68|172.72|170.32|171.5|169.1|0
1659693000000|2022-08-05 09:50:00|172.19|169.79|173.47|171.07|173.59|171.19|172.19|169.79|0
1659693300000|2022-08-05 09:55:00|173.35|170.95|173.17|170.77|173.58|171.18|173|170.6|0
1659693600000|2022-08-05 10:00:00|173.23|170.83|172.19|169.79|173.35|170.95|171.72|169.32|0
1659693900000|2022-08-05 10:05:00|171.72|169.32|172.59|170.19|172.76|170.36|171.49|169.09|0
1659694200000|2022-08-05 10:10:00|172.53|170.13|171.6|169.2|172.53|170.13|171.49|169.09|0
1659694500000|2022-08-05 10:15:00|171.66|169.26|171.95|169.55|172.3|169.9|171.66|169.26|0
1659694800000|2022-08-05 10:20:00|172.06|169.66|171.94|169.54|172.06|169.66|171.48|169.08|0
1659695100000|2022-08-05 10:25:00|172|169.6|172.29|169.89|172.4|170|171.59|169.19|0
1659695400000|2022-08-05 10:30:00|172.23|169.83|172.29|169.89|172.34|169.94|171.24|168.84|0
1659695700000|2022-08-05 10:35:00|172.34|169.94|171.47|169.07|172.52|170.12|171.47|169.07|0
1659696000000|2022-08-05 10:40:00|171.36|168.96|171.76|169.36|171.82|169.42|171.24|168.84|0
1659696300000|2022-08-05 10:45:00|171.82|169.42|171.75|169.35|171.82|169.42|171.47|169.07|0
1659696600000|2022-08-05 10:50:00|171.81|169.41|172.04|169.64|172.51|170.11|171.7|169.3|0
1659696900000|2022-08-05 10:55:00|171.93|169.53|171.35|168.95|171.93|169.53|170.42|168.02|0
1659697200000|2022-08-05 11:00:00|171.46|169.06|171.23|168.83|172.04|169.64|171.23|168.83|0
1659697500000|2022-08-05 11:05:00|171.28|168.88|170.42|168.02|171.28|168.88|170.19|167.79|0
1659697800000|2022-08-05 11:10:00|170.53|168.13|170.53|168.13|170.99|168.59|170.36|167.96|0
1659698100000|2022-08-05 11:15:00|170.35|167.95|171.45|169.05|171.68|169.28|169.84|167.44|0
1659698400000|2022-08-05 11:20:00|171.57|169.17|171.39|168.99|171.57|169.17|170.87|168.47|0
1659698700000|2022-08-05 11:25:00|171.56|169.16|172.02|169.62|172.14|169.74|171.45|169.05|0
1659699000000|2022-08-05 11:30:00|171.91|169.51|171.79|169.39|172.08|169.68|171.67|169.27|0
1659699300000|2022-08-05 11:35:00|171.91|169.51|172.83|170.43|172.95|170.55|171.91|169.51|0
1659699600000|2022-08-05 11:40:00|172.77|170.37|172.6|170.2|173.06|170.66|172.48|170.08|0
1659699900000|2022-08-05 11:45:00|172.71|170.31|173.41|171.01|173.41|171.01|172.48|170.08|0
1659700200000|2022-08-05 11:50:00|173.29|170.89|174.34|171.94|174.81|172.41|173.29|170.89|0
1659700500000|2022-08-05 11:55:00|174.22|171.82|174.8|172.4|175.04|172.64|174.1|171.7|0
1659700800000|2022-08-05 12:00:00|174.68|172.28|175.27|172.87|175.27|172.87|174.33|171.93|0
1659701100000|2022-08-05 12:05:00|175.38|172.98|174.33|171.93|175.38|172.98|174.1|171.7|0
1659701400000|2022-08-05 12:10:00|174.27|171.87|174.68|172.28|175.09|172.69|174.21|171.81|0
1659701700000|2022-08-05 12:15:00|174.56|172.16|175.38|172.98|175.43|173.03|174.56|172.16|0
1659702000000|2022-08-05 12:20:00|175.26|172.86|175.02|172.62|175.73|173.33|175.02|172.62|0
1659702300000|2022-08-05 12:25:00|175.08|172.68|175.84|173.44|176.66|174.26|174.55|172.15|0
1659702600000|2022-08-05 12:30:00|171.24|168.84|157.23|154.83|171.24|168.84|156.03|153.63|0
1659702900000|2022-08-05 12:35:00|157.39|154.99|159.8|157.4|161.3|158.9|156.63|154.23|0
1659703200000|2022-08-05 12:40:00|159.69|157.29|157.66|155.26|160.91|158.51|157.66|155.26|0
1659703500000|2022-08-05 12:45:00|157.22|154.82|151.47|149.07|157.22|154.82|151.14|148.74|0
1659703800000|2022-08-05 12:50:00|151.52|149.12|151.68|149.28|153.67|151.27|151.3|148.9|0
1659704100000|2022-08-05 12:55:00|151.89|149.49|153.89|151.49|154.54|152.14|150.1|147.7|0
1659704400000|2022-08-05 13:00:00|153.68|151.28|154.97|152.57|155.3|152.9|152.71|150.31|0
1659704700000|2022-08-05 13:05:00|154.86|152.46|153.56|151.16|155.3|152.9|153.56|151.16|0
1659705000000|2022-08-05 13:10:00|153.67|151.27|152.48|150.08|154.64|152.24|152.38|149.98|0
1659705300000|2022-08-05 13:15:00|152.38|149.98|154.64|152.24|154.75|152.35|152.38|149.98|0
1659705600000|2022-08-05 13:20:00|154.53|152.13|154.09|151.69|155.18|152.78|152.8|150.4|0
1659705900000|2022-08-05 13:25:00|154.2|151.8|153.34|150.94|154.42|152.02|152.37|149.97|0
1659706200000|2022-08-05 13:30:00|153.23|150.83|159.11|156.71|159.99|157.59|153.23|150.83|0
1659706500000|2022-08-05 13:35:00|159.55|157.15|161.21|158.81|161.87|159.47|158.67|156.27|0
1659706800000|2022-08-05 13:40:00|161.1|158.7|161.31|158.91|163.1|160.7|159.76|157.36|0
1659707100000|2022-08-05 13:45:00|161.43|159.03|161.31|158.91|162.2|159.8|158.99|156.59|0
1659707400000|2022-08-05 13:50:00|161.42|159.02|163.43|161.03|164.55|162.15|161.42|159.02|0
1659707700000|2022-08-05 13:55:00|163.65|161.25|163.88|161.48|164.1|161.7|161.42|159.02|0
1659708000000|2022-08-05 14:00:00|163.99|161.59|167.6|165.2|168.4|166|162.87|160.47|0
1659708300000|2022-08-05 14:05:00|167.94|165.54|170.12|167.72|170.23|167.83|166.81|164.41|0
1659708600000|2022-08-05 14:10:00|170.23|167.83|171.74|169.34|172.9|170.5|168.14|165.74|0
1659708900000|2022-08-05 14:15:00|171.85|169.45|171.31|168.91|173.48|171.08|170.16|167.76|0
1659709200000|2022-08-05 14:20:00|171.66|169.26|171.54|169.14|172.59|170.19|170.97|168.57|0
1659709500000|2022-08-05 14:25:00|171.43|169.03|169.24|166.84|171.66|169.26|167.86|165.46|0
1659709800000|2022-08-05 14:30:00|169.47|167.07|167.23|164.83|169.7|167.3|166.61|164.21|0
1659710100000|2022-08-05 14:35:00|167.29|164.89|169.81|167.41|169.92|167.52|167.18|164.78|0
1659710400000|2022-08-05 14:40:00|169.69|167.29|168.08|165.68|169.69|167.29|167.63|165.23|0
1659710700000|2022-08-05 14:45:00|168.2|165.8|168.42|166.02|169.69|167.29|167.97|165.57|0
1659711000000|2022-08-05 14:50:00|168.31|165.91|167.85|165.45|168.42|166.02|165.24|162.84|0
1659711300000|2022-08-05 14:55:00|167.74|165.34|166.62|164.22|168.88|166.48|166.45|164.05|0
1659711600000|2022-08-05 15:00:00|166.74|164.34|164.58|162.18|166.85|164.45|163.45|161.05|0
1659711900000|2022-08-05 15:05:00|164.24|161.84|164.35|161.95|164.46|162.06|161.88|159.48|0
1659712200000|2022-08-05 15:10:00|164.46|162.06|161.54|159.14|164.8|162.4|161.32|158.92|0
1659712500000|2022-08-05 15:15:00|161.43|159.03|161.09|158.69|162.77|160.37|160.42|158.02|0
1659712800000|2022-08-05 15:20:00|160.98|158.58|157.43|155.03|161.42|159.02|157.32|154.92|0
1659713100000|2022-08-05 15:25:00|157.21|154.81|153.94|151.54|157.92|155.52|153.94|151.54|0
1659713400000|2022-08-05 15:30:00|153.83|151.43|155.24|152.84|156.01|153.61|152.63|150.23|0
1659713700000|2022-08-05 15:35:00|155.35|152.95|155.13|152.73|156.34|153.94|154.26|151.86|0
1659714000000|2022-08-05 15:40:00|154.91|152.51|154.47|152.07|155.57|153.17|153.71|151.31|0
1659714300000|2022-08-05 15:45:00|154.58|152.18|157.23|154.83|157.67|155.27|153.76|151.36|0
1659714600000|2022-08-05 15:50:00|157.12|154.72|158.32|155.92|159.76|157.36|156.68|154.28|0
1659714900000|2022-08-05 15:55:00|158.21|155.81|157.44|155.04|158.87|156.47|156.79|154.39|0
1659715200000|2022-08-05 16:00:00|157.23|154.83|160.19|157.79|160.53|158.13|157.22|154.82|0
1659715500000|2022-08-05 16:05:00|160.08|157.68|159.31|156.91|161.64|159.24|158.65|156.25|0
1659715800000|2022-08-05 16:10:00|159.42|157.02|161.19|158.79|161.24|158.84|159.42|157.02|0
1659716100000|2022-08-05 16:15:00|161.3|158.9|161.96|159.56|162.75|160.35|161.19|158.79|0
1659716400000|2022-08-05 16:20:00|161.85|159.45|160.74|158.34|162.41|160.01|160.07|157.67|0
1659716700000|2022-08-05 16:25:00|160.52|158.12|161.74|159.34|161.96|159.56|160.18|157.78|0
1659717000000|2022-08-05 16:30:00|161.85|159.45|159.74|157.34|161.85|159.45|158.85|156.45|0
1659717300000|2022-08-05 16:35:00|159.52|157.12|159.84|157.44|160.84|158.44|158.85|156.45|0
1659717600000|2022-08-05 16:40:00|159.73|157.33|162.29|159.89|162.4|160|159.62|157.22|0
1659717900000|2022-08-05 16:45:00|162.06|159.66|164.86|162.46|165.09|162.69|162.06|159.66|0
1659718200000|2022-08-05 16:50:00|164.98|162.58|165.42|163.02|165.54|163.14|164.19|161.79|0
1659718500000|2022-08-05 16:55:00|165.31|162.91|165.54|163.14|165.88|163.48|164.69|162.29|0
1659718800000|2022-08-05 17:00:00|165.76|163.36|166.78|164.38|166.78|164.38|164.41|162.01|0
1659719100000|2022-08-05 17:05:00|166.89|164.49|166.89|164.49|167.91|165.51|166.15|163.75|0
1659719400000|2022-08-05 17:10:00|167.12|164.72|168.6|166.2|168.83|166.43|166.78|164.38|0
1659719700000|2022-08-05 17:15:00|168.71|166.31|167.23|164.83|169.4|167|167.23|164.83|0
1659720000000|2022-08-05 17:20:00|167.34|164.94|165.48|163.08|168.33|165.93|163.9|161.5|0
1659720300000|2022-08-05 17:25:00|165.37|162.97|164.35|161.95|166.51|164.11|164.23|161.83|0
1659720600000|2022-08-05 17:30:00|164.46|162.06|166.39|163.99|166.5|164.1|164.46|162.06|0
1659720900000|2022-08-05 17:35:00|166.5|164.1|166.96|164.56|167.76|165.36|166.16|163.76|0
1659721200000|2022-08-05 17:40:00|167.07|164.67|166.16|163.76|167.64|165.24|166.16|163.76|0
1659721500000|2022-08-05 17:45:00|166.04|163.64|165.02|162.62|166.5|164.1|164.9|162.5|0
1659721800000|2022-08-05 17:50:00|165.13|162.73|164.45|162.05|165.24|162.84|164.11|161.71|0
1659722100000|2022-08-05 17:55:00|164.56|162.16|163.54|161.14|164.67|162.27|162.41|160.01|0
1659722400000|2022-08-05 18:00:00|163.31|160.91|163.42|161.02|163.65|161.25|162.3|159.9|0
1659722700000|2022-08-05 18:05:00|163.31|160.91|162.07|159.67|163.76|161.36|162.07|159.67|0
1659723000000|2022-08-05 18:10:00|162.18|159.78|161.84|159.44|162.8|160.4|161.17|158.77|0
1659723300000|2022-08-05 18:15:00|161.73|159.33|163.3|160.9|163.53|161.13|161.39|158.99|0
1659723600000|2022-08-05 18:20:00|163.19|160.79|163.64|161.24|163.98|161.58|162.85|160.45|0
1659723900000|2022-08-05 18:25:00|163.53|161.13|158.74|156.34|163.75|161.35|158.74|156.34|0
1659724200000|2022-08-05 18:30:00|158.69|156.29|160.75|158.35|160.86|158.46|157.86|155.46|0
1659724500000|2022-08-05 18:35:00|160.64|158.24|160.07|157.67|160.97|158.57|159.74|157.34|0
1659724800000|2022-08-05 18:40:00|159.85|157.45|160.74|158.34|160.85|158.45|159.07|156.67|0
1659725100000|2022-08-05 18:45:00|160.52|158.12|160.29|157.89|161.3|158.9|160.18|157.78|0
1659725400000|2022-08-05 18:50:00|160.18|157.78|160.74|158.34|161.3|158.9|159.4|157|0
1659725700000|2022-08-05 18:55:00|160.63|158.23|160.29|157.89|160.63|158.23|158.29|155.89|0
1659726000000|2022-08-05 19:00:00|160.18|157.78|161.18|158.78|161.63|159.23|160.17|157.77|0
1659726300000|2022-08-05 19:05:00|160.96|158.56|161.07|158.67|161.29|158.89|159.39|156.99|0
1659726600000|2022-08-05 19:10:00|160.95|158.55|161.85|159.45|162.64|160.24|160.95|158.55|0
1659726900000|2022-08-05 19:15:00|161.96|159.56|161.51|159.11|162.86|160.46|161.06|158.66|0
1659727200000|2022-08-05 19:20:00|161.73|159.33|161.51|159.11|162.3|159.9|160.28|157.88|0
1659727500000|2022-08-05 19:25:00|161.73|159.33|162.63|160.23|162.85|160.45|161|158.6|0
1659727800000|2022-08-05 19:30:00|162.46|160.06|164.05|161.65|164.05|161.65|162.06|159.66|0
1659728100000|2022-08-05 19:35:00|162.07|159.67|161.39|158.99|162.52|160.12|161.39|158.99|0
1659728400000|2022-08-05 19:40:00|161.28|158.88|162.51|160.11|162.85|160.45|161.27|158.87|0
1659728700000|2022-08-05 19:45:00|162.85|160.45|164.67|162.27|165.36|162.96|162.85|160.45|0
1659729000000|2022-08-05 19:50:00|164.78|162.38|165.12|162.72|166.5|164.1|163.87|161.47|0
1659729300000|2022-08-05 19:55:00|165.47|163.07|165.46|163.06|166.72|164.32|164.66|162.26|0
1659729600000|2022-08-05 20:00:00|165.58|163.18|163.64|161.24|165.58|163.18|163.64|161.24|0
1659729900000|2022-08-05 20:05:00|163.75|161.35|163.18|160.78|163.86|161.46|163.07|160.67|0
1659730200000|2022-08-05 20:10:00|163.07|160.67|163.18|160.78|163.41|161.01|162.84|160.44|0
1659921900000|2022-08-08 01:25:00|162.7|159.9|162.84|160.04|163.03|160.23|162.61|159.81|0
1659922200000|2022-08-08 01:30:00|162.74|159.94|162.21|159.41|163.12|160.32|161.88|159.08|0
1659922500000|2022-08-08 01:35:00|162.33|159.53|162.1|159.3|162.6|159.8|161.87|159.07|0
1659922800000|2022-08-08 01:40:00|162.21|159.41|162.55|159.75|162.66|159.86|162.1|159.3|0
1659923100000|2022-08-08 01:45:00|162.66|159.86|162.99|160.19|163.16|160.36|162.32|159.52|0
1659923400000|2022-08-08 01:50:00|162.93|160.13|162.54|159.74|163.11|160.31|162.43|159.63|0
1659923700000|2022-08-08 01:55:00|162.43|159.63|163.1|160.3|163.21|160.41|162.43|159.63|0
1659924000000|2022-08-08 02:00:00|163.21|160.41|163.21|160.41|163.55|160.75|162.87|160.07|0
1659924300000|2022-08-08 02:05:00|163.15|160.35|162.81|160.01|163.21|160.41|162.81|160.01|0
1659924600000|2022-08-08 02:10:00|162.87|160.07|164.11|161.31|164.11|161.31|162.64|159.84|0
1659924900000|2022-08-08 02:15:00|164|161.2|164.05|161.25|165.25|162.45|163.94|161.14|0
1659925200000|2022-08-08 02:20:00|164.11|161.31|164.45|161.65|164.56|161.76|163.88|161.08|0
1659925500000|2022-08-08 02:25:00|164.5|161.7|164.67|161.87|165.13|162.33|164.5|161.7|0
1659925800000|2022-08-08 02:30:00|164.72|161.92|164.67|161.87|164.72|161.92|164.33|161.53|0
1659926100000|2022-08-08 02:35:00|164.72|161.92|165.35|162.55|165.58|162.78|164.67|161.87|0
1659926400000|2022-08-08 02:40:00|165.46|162.66|164.78|161.98|165.46|162.66|164.55|161.75|0
1659926700000|2022-08-08 02:45:00|164.66|161.86|164.32|161.52|164.89|162.09|164.32|161.52|0
1659927000000|2022-08-08 02:50:00|164.43|161.63|164.77|161.97|165.11|162.31|164.32|161.52|0
1659927300000|2022-08-08 02:55:00|164.66|161.86|164.88|162.08|165|162.2|164.54|161.74|0
1659927600000|2022-08-08 03:00:00|164.77|161.97|164.54|161.74|164.88|162.08|164.31|161.51|0
1659927900000|2022-08-08 03:05:00|164.59|161.79|164.65|161.85|164.76|161.96|164.42|161.62|0
1659928200000|2022-08-08 03:10:00|164.76|161.96|164.99|162.19|165.1|162.3|164.65|161.85|0
1659928500000|2022-08-08 03:15:00|165.04|162.24|165.33|162.53|165.56|162.76|164.87|162.07|0
1659928800000|2022-08-08 03:20:00|165.44|162.64|165.21|162.41|165.55|162.75|165.15|162.35|0
1659929100000|2022-08-08 03:25:00|165.1|162.3|165.21|162.41|165.32|162.52|165.09|162.29|0
1659929400000|2022-08-08 03:30:00|165.15|162.35|165.71|162.91|165.94|163.14|164.98|162.18|0
1659929700000|2022-08-08 03:35:00|165.66|162.86|165.32|162.52|165.89|163.09|165.32|162.52|0
1659930000000|2022-08-08 03:40:00|165.43|162.63|164.97|162.17|165.43|162.63|164.97|162.17|0
1659930300000|2022-08-08 03:45:00|165.08|162.28|164.29|161.49|165.2|162.4|164.17|161.37|0
1659930600000|2022-08-08 03:50:00|164.4|161.6|164.28|161.48|164.4|161.6|164.06|161.26|0
1659930900000|2022-08-08 03:55:00|164.17|161.37|164.17|161.37|164.28|161.48|164.05|161.25|0
1659931200000|2022-08-08 04:00:00|164.28|161.48|164.73|161.93|164.73|161.93|164.28|161.48|0
1659931500000|2022-08-08 04:05:00|164.79|161.99|164.5|161.7|164.85|162.05|164.5|161.7|0
1659931800000|2022-08-08 04:10:00|164.62|161.82|164.96|162.16|164.96|162.16|164.5|161.7|0
1659932100000|2022-08-08 04:15:00|165.07|162.27|164.95|162.15|165.52|162.72|164.95|162.15|0
1659932400000|2022-08-08 04:20:00|165.07|162.27|164.72|161.92|165.18|162.38|164.61|161.81|0
1659932700000|2022-08-08 04:25:00|164.66|161.86|164.72|161.92|164.72|161.92|164.49|161.69|0
1659933000000|2022-08-08 04:30:00|164.83|162.03|165.06|162.26|165.06|162.26|164.72|161.92|0
1659933300000|2022-08-08 04:35:00|165|162.2|164.83|162.03|165.06|162.26|164.72|161.92|0
1659933600000|2022-08-08 04:40:00|164.88|162.08|164.77|161.97|164.94|162.14|164.71|161.91|0
1659933900000|2022-08-08 04:45:00|164.83|162.03|164.82|162.02|165.05|162.25|164.71|161.91|0
1659934200000|2022-08-08 04:50:00|164.88|162.08|165.73|162.93|165.73|162.93|164.82|162.02|0
1659934500000|2022-08-08 04:55:00|165.84|163.04|166.07|163.27|166.3|163.5|165.62|162.82|0
1659934800000|2022-08-08 05:00:00|165.96|163.16|166.64|163.84|166.64|163.84|165.84|163.04|0
1659935100000|2022-08-08 05:05:00|166.58|163.78|166.75|163.95|166.87|164.07|166.52|163.72|0
1659935400000|2022-08-08 05:10:00|166.98|164.18|167.44|164.64|167.67|164.87|166.98|164.18|0
1659935700000|2022-08-08 05:15:00|167.55|164.75|167.89|165.09|168.12|165.32|167.55|164.75|0
1659936000000|2022-08-08 05:20:00|167.78|164.98|167.72|164.92|168.12|165.32|167.72|164.92|0
1659936300000|2022-08-08 05:25:00|167.66|164.86|167.2|164.4|167.77|164.97|167.08|164.28|0
1659936600000|2022-08-08 05:30:00|167.14|164.34|167.77|164.97|168.17|165.37|166.85|164.05|0
1659936900000|2022-08-08 05:35:00|167.89|165.09|167.19|164.39|167.89|165.09|166.85|164.05|0
1659937200000|2022-08-08 05:40:00|167.08|164.28|166.85|164.05|167.19|164.39|166.85|164.05|0
1659937500000|2022-08-08 05:45:00|166.96|164.16|167.53|164.73|167.65|164.85|166.85|164.05|0
1659937800000|2022-08-08 05:50:00|167.65|164.85|167.41|164.61|167.99|165.19|167.41|164.61|0
1659938100000|2022-08-08 05:55:00|167.36|164.56|167.99|165.19|168.33|165.53|167.3|164.5|0
1659938400000|2022-08-08 06:00:00|168.1|165.3|168.56|165.76|168.68|165.88|167.53|164.73|0
1659938700000|2022-08-08 06:05:00|168.44|165.64|168.21|165.41|168.56|165.76|167.98|165.18|0
1659939000000|2022-08-08 06:10:00|168.27|165.47|168.49|165.69|168.49|165.69|167.98|165.18|0
1659939300000|2022-08-08 06:15:00|168.55|165.75|169.13|166.33|169.24|166.44|168.21|165.41|0
1659939600000|2022-08-08 06:20:00|169.24|166.44|169.24|166.44|170.17|167.37|169.24|166.44|0
1659939900000|2022-08-08 06:25:00|169.36|166.56|169.82|167.02|169.93|167.13|169.13|166.33|0
1659940200000|2022-08-08 06:30:00|169.7|166.9|169.58|166.78|169.93|167.13|169.24|166.44|0
1659940500000|2022-08-08 06:35:00|169.47|166.67|169.35|166.55|169.7|166.9|169|166.2|0
1659940800000|2022-08-08 06:40:00|169.46|166.66|169.4|166.6|169.58|166.78|169.35|166.55|0
1659941100000|2022-08-08 06:45:00|169.35|166.55|169.61|166.81|170.57|167.77|169.35|166.55|0
1659941400000|2022-08-08 06:50:00|169.72|166.92|171.23|168.43|171.35|168.55|169.61|166.81|0
1659941700000|2022-08-08 06:55:00|171.35|168.55|171.34|168.54|171.81|169.01|170.53|167.73|0
1659942000000|2022-08-08 07:00:00|171.11|168.31|174.38|171.58|174.62|171.82|171.11|168.31|0
1659942300000|2022-08-08 07:05:00|174.12|171.72|173.95|171.55|175.18|172.78|173.71|171.31|0
1659942600000|2022-08-08 07:10:00|174.3|171.9|173.59|171.19|174.89|172.49|173.59|171.19|0
1659942900000|2022-08-08 07:15:00|173.71|171.31|173.59|171.19|173.71|171.31|172.65|170.25|0
1659943200000|2022-08-08 07:20:00|173.53|171.13|173.59|171.19|173.94|171.54|173.23|170.83|0
1659943500000|2022-08-08 07:25:00|173.47|171.07|173.29|170.89|173.58|171.18|172.88|170.48|0
1659943800000|2022-08-08 07:30:00|173.47|171.07|172.76|170.36|174.05|171.65|172.76|170.36|0
1659944100000|2022-08-08 07:35:00|172.88|170.48|172.29|169.89|172.99|170.59|172.05|169.65|0
1659944400000|2022-08-08 07:40:00|172.23|169.83|171.93|169.53|172.52|170.12|171.59|169.19|0
1659944700000|2022-08-08 07:45:00|171.82|169.42|172.57|170.17|172.92|170.52|171.82|169.42|0
1659945000000|2022-08-08 07:50:00|172.63|170.23|173.1|170.7|173.22|170.82|172.52|170.12|0
1659945300000|2022-08-08 07:55:00|173.16|170.76|173.53|171.13|173.77|171.37|172.86|170.46|0
1659945600000|2022-08-08 08:00:00|173.65|171.25|175.18|172.78|175.78|173.38|173.06|170.66|0
1659945900000|2022-08-08 08:05:00|175.07|172.67|173.77|171.37|175.93|173.53|173.77|171.37|0
1659946200000|2022-08-08 08:10:00|173.54|171.14|172.6|170.2|174.12|171.72|172.48|170.08|0
1659946500000|2022-08-08 08:15:00|172.54|170.14|171.78|169.38|172.6|170.2|171.67|169.27|0
1659946800000|2022-08-08 08:20:00|171.9|169.5|172.56|170.16|172.97|170.57|171.78|169.38|0
1659947100000|2022-08-08 08:25:00|172.62|170.22|173.44|171.04|173.91|171.51|172.39|169.99|0
1659947400000|2022-08-08 08:30:00|173.55|171.15|173.79|171.39|174.02|171.62|173.55|171.15|0
1659947700000|2022-08-08 08:35:00|173.9|171.5|173.43|171.03|174.19|171.79|173.32|170.92|0
1659948000000|2022-08-08 08:40:00|173.55|171.15|173.9|171.5|174.48|172.08|173.55|171.15|0
1659948300000|2022-08-08 08:45:00|173.78|171.38|173.89|171.49|174.37|171.97|173.78|171.38|0
1659948600000|2022-08-08 08:50:00|174.01|171.61|173.07|170.67|174.13|171.73|172.84|170.44|0
1659948900000|2022-08-08 08:55:00|173.19|170.79|173.3|170.9|173.31|170.91|172.95|170.55|0
1659949200000|2022-08-08 09:00:00|173.36|170.96|174.12|171.72|174.24|171.84|173.13|170.73|0
1659949500000|2022-08-08 09:05:00|174.18|171.78|174.24|171.84|174.82|172.42|174.12|171.72|0
1659949800000|2022-08-08 09:10:00|174.29|171.89|172.25|169.85|174.35|171.95|172.25|169.85|0
1659950100000|2022-08-08 09:15:00|172.3|169.9|172.83|170.43|172.83|170.43|172.01|169.61|0
1659950400000|2022-08-08 09:20:00|172.71|170.31|171.78|169.38|172.94|170.54|171.78|169.38|0
1659950700000|2022-08-08 09:25:00|171.89|169.49|172.47|170.07|172.59|170.19|171.89|169.49|0
1659951000000|2022-08-08 09:30:00|172.7|170.3|172.7|170.3|173.05|170.65|172.58|170.18|0
1659951300000|2022-08-08 09:35:00|172.58|170.18|172.93|170.53|173.17|170.77|172.47|170.07|0
1659951600000|2022-08-08 09:40:00|173.05|170.65|172.93|170.53|173.05|170.65|172.58|170.18|0
1659951900000|2022-08-08 09:45:00|172.99|170.59|172.81|170.41|173.51|171.11|172.81|170.41|0
1659952200000|2022-08-08 09:50:00|172.69|170.29|173.39|170.99|173.51|171.11|172.58|170.18|0
1659952500000|2022-08-08 09:55:00|173.27|170.87|173.27|170.87|173.39|170.99|172.69|170.29|0
1659952800000|2022-08-08 10:00:00|173.39|170.99|174.21|171.81|174.21|171.81|173.04|170.64|0
1659953100000|2022-08-08 10:05:00|174.14|171.74|174.44|172.04|174.67|172.27|174.03|171.63|0
1659953400000|2022-08-08 10:10:00|174.55|172.15|174.08|171.68|174.55|172.15|173.55|171.15|0
1659953700000|2022-08-08 10:15:00|174.2|171.8|174.37|171.97|174.67|172.27|173.85|171.45|0
1659954000000|2022-08-08 10:20:00|174.31|171.91|174.49|172.09|174.72|172.32|174.31|171.91|0
1659954300000|2022-08-08 10:25:00|174.43|172.03|174.19|171.79|174.66|172.26|174.19|171.79|0
1659954600000|2022-08-08 10:30:00|174.31|171.91|174.78|172.38|174.78|172.38|174.31|171.91|0
1659954900000|2022-08-08 10:35:00|174.54|172.14|175.48|173.08|175.6|173.2|174.54|172.14|0
1659955200000|2022-08-08 10:40:00|175.54|173.14|178.2|175.8|178.56|176.16|175.48|173.08|0
1659955500000|2022-08-08 10:45:00|178.08|175.68|178.43|176.03|178.85|176.45|177.72|175.32|0
1659955800000|2022-08-08 10:50:00|178.55|176.15|178.31|175.91|178.79|176.39|178.07|175.67|0
1659956100000|2022-08-08 10:55:00|178.19|175.79|179.14|176.74|179.26|176.86|178.07|175.67|0
1659956400000|2022-08-08 11:00:00|179.02|176.62|178.07|175.67|179.02|176.62|177.95|175.55|0
1659956700000|2022-08-08 11:05:00|177.95|175.55|177.59|175.19|178.07|175.67|177.53|175.13|0
1659957000000|2022-08-08 11:10:00|177.71|175.31|177.59|175.19|177.83|175.43|177.47|175.07|0
1659957300000|2022-08-08 11:15:00|177.71|175.31|177.11|174.71|177.83|175.43|176.99|174.59|0
1659957600000|2022-08-08 11:20:00|176.99|174.59|177.23|174.83|177.46|175.06|176.93|174.53|0
1659957900000|2022-08-08 11:25:00|177.35|174.95|176.16|173.76|177.46|175.06|176.04|173.64|0
1659958200000|2022-08-08 11:30:00|176.04|173.64|176.39|173.99|176.51|174.11|176.04|173.64|0
1659958500000|2022-08-08 11:35:00|176.51|174.11|176.51|174.11|176.75|174.35|176.39|173.99|0
1659958800000|2022-08-08 11:40:00|176.57|174.17|177.1|174.7|177.1|174.7|176.51|174.11|0
1659959100000|2022-08-08 11:45:00|177.15|174.75|178.04|175.64|178.04|175.64|177.1|174.7|0
1659959400000|2022-08-08 11:50:00|177.98|175.58|179.71|177.31|179.71|177.31|177.98|175.58|0
1659959700000|2022-08-08 11:55:00|179.83|177.43|179.47|177.07|180.31|177.91|178.87|176.47|0
1659960000000|2022-08-08 12:00:00|179.53|177.13|179.55|177.15|180.07|177.67|178.99|176.59|0
1659960300000|2022-08-08 12:05:00|179.48|177.08|180.02|177.62|180.62|178.22|179.42|177.02|0
1659960600000|2022-08-08 12:10:00|179.9|177.5|179.3|176.9|180.02|177.62|179.18|176.78|0
1659960900000|2022-08-08 12:15:00|179.42|177.02|178.82|176.42|179.6|177.2|178.7|176.3|0
1659961200000|2022-08-08 12:20:00|178.94|176.54|179.41|177.01|179.77|177.37|178.7|176.3|0
1659961500000|2022-08-08 12:25:00|179.53|177.13|180.61|178.21|180.97|178.57|179.41|177.01|0
1659961800000|2022-08-08 12:30:00|180.85|178.45|180.18|177.78|180.97|178.57|179.89|177.49|0
1659962100000|2022-08-08 12:35:00|180.25|177.85|180|177.6|180.49|178.09|179.53|177.13|0
1659962400000|2022-08-08 12:40:00|180.06|177.66|180.24|177.84|180.36|177.96|179.88|177.48|0
1659962700000|2022-08-08 12:45:00|180.36|177.96|180.48|178.08|180.72|178.32|179.64|177.24|0
1659963000000|2022-08-08 12:50:00|180.72|178.32|181.07|178.67|181.2|178.8|180.65|178.25|0
1659963300000|2022-08-08 12:55:00|181.19|178.79|183|180.6|183|180.6|181.19|178.79|0
1659963600000|2022-08-08 13:00:00|182.88|180.48|175.83|173.43|183|180.6|175.83|173.43|0
1659963900000|2022-08-08 13:05:00|175.71|173.31|176.3|173.9|176.66|174.26|174.89|172.49|0
1659964200000|2022-08-08 13:10:00|176.54|174.14|176.06|173.66|177.01|174.61|175|172.6|0
1659964500000|2022-08-08 13:15:00|175.94|173.54|177.48|175.08|177.6|175.2|175.71|173.31|0
1659964800000|2022-08-08 13:20:00|177.6|175.2|177.24|174.84|177.6|175.2|176.53|174.13|0
1659965100000|2022-08-08 13:25:00|177.36|174.96|176.41|174.01|177.36|174.96|176.05|173.65|0
1659965400000|2022-08-08 13:30:00|176.76|174.36|179.85|177.45|182.38|179.98|174.99|172.59|0
1659965700000|2022-08-08 13:35:00|180.45|178.05|181.05|178.65|182.62|180.22|177.47|175.07|0
1659966000000|2022-08-08 13:40:00|181.41|179.01|184.43|182.03|185.65|183.25|180.45|178.05|0
1659966300000|2022-08-08 13:45:00|184.67|182.27|185.03|182.63|185.28|182.88|182.97|180.57|0
1659966600000|2022-08-08 13:50:00|185.16|182.76|187.98|185.58|188.71|186.31|183.58|181.18|0
1659966900000|2022-08-08 13:55:00|188.47|186.07|187|184.6|189.2|186.8|186.75|184.35|0
1659967200000|2022-08-08 14:00:00|187.73|185.33|187.97|185.57|189.32|186.92|187|184.6|0
1659967500000|2022-08-08 14:05:00|187.73|185.33|187.36|184.96|188.09|185.69|185.41|183.01|0
1659967800000|2022-08-08 14:10:00|187.48|185.08|185.53|183.13|188.46|186.06|185.04|182.64|0
1659968100000|2022-08-08 14:15:00|185.65|183.25|185.28|182.88|186.38|183.98|184.8|182.4|0
1659968400000|2022-08-08 14:20:00|185.4|183|185.63|183.23|186.24|183.84|185.04|182.64|0
1659968700000|2022-08-08 14:25:00|185.75|183.35|184.29|181.89|186|183.6|182.24|179.84|0
1659969000000|2022-08-08 14:30:00|184.17|181.77|183.56|181.16|185.02|182.62|183.44|181.04|0
1659969300000|2022-08-08 14:35:00|183.5|181.1|185.62|183.22|185.86|183.46|182.59|180.19|0
1659969600000|2022-08-08 14:40:00|185.74|183.34|186.59|184.19|186.84|184.44|184.77|182.37|0
1659969900000|2022-08-08 14:45:00|186.96|184.56|182.46|180.06|187.08|184.68|182.1|179.7|0
1659970200000|2022-08-08 14:50:00|182.59|180.19|183.67|181.27|184.03|181.63|182.34|179.94|0
1659970500000|2022-08-08 14:55:00|183.55|181.15|182.19|179.79|184.15|181.75|182.19|179.79|0
1659970800000|2022-08-08 15:00:00|182.06|179.66|184.61|182.21|184.85|182.45|182.06|179.66|0
1659971100000|2022-08-08 15:05:00|184.73|182.33|182.89|180.49|184.97|182.57|182.53|180.13|0
1659971400000|2022-08-08 15:10:00|182.77|180.37|181.08|178.68|183.13|180.73|180.84|178.44|0
1659971700000|2022-08-08 15:15:00|180.95|178.55|178.91|176.51|181.08|178.68|177.96|175.56|0
1659972000000|2022-08-08 15:20:00|178.79|176.39|178.79|176.39|179.87|177.47|178.43|176.03|0
1659972300000|2022-08-08 15:25:00|178.43|176.03|177.59|175.19|178.91|176.51|177.12|174.72|0
1659972600000|2022-08-08 15:30:00|177.36|174.96|177.23|174.83|178.79|176.39|176.52|174.12|0
1659972900000|2022-08-08 15:35:00|177|174.6|172.28|169.88|177.59|175.19|171.81|169.41|0
1659973200000|2022-08-08 15:40:00|171.93|169.53|168.68|166.28|172.87|170.47|167.53|165.13|0
1659973500000|2022-08-08 15:45:00|168.56|166.16|169.72|167.32|170.53|168.13|168.45|166.05|0
1659973800000|2022-08-08 15:50:00|169.83|167.43|173.33|170.93|173.68|171.28|169.83|167.43|0
1659974100000|2022-08-08 15:55:00|173.21|170.81|173.68|171.28|174.38|171.98|173.21|170.81|0
1659974400000|2022-08-08 16:00:00|173.56|171.16|173.2|170.8|174.26|171.86|172.97|170.57|0
1659974700000|2022-08-08 16:05:00|173.09|170.69|169.13|166.73|173.67|171.27|168.67|166.27|0
1659975000000|2022-08-08 16:10:00|169.94|167.54|166.94|164.54|170.17|167.77|166.48|164.08|0
1659975300000|2022-08-08 16:15:00|167.28|164.88|163.86|161.46|167.4|165|162.62|160.22|0
1659975600000|2022-08-08 16:20:00|163.75|161.35|166.49|164.09|166.95|164.55|159.57|157.17|0
1659975900000|2022-08-08 16:25:00|166.38|163.98|164.38|161.98|167.29|164.89|163.65|161.25|0
1659976200000|2022-08-08 16:30:00|163.76|161.36|165.23|162.83|165.69|163.29|163.76|161.36|0
1659976500000|2022-08-08 16:35:00|165.12|162.72|164.32|161.92|165.34|162.94|162.51|160.11|0
1659976800000|2022-08-08 16:40:00|164.55|162.15|166.59|164.19|166.82|164.42|163.87|161.47|0
1659977100000|2022-08-08 16:45:00|166.71|164.31|167.28|164.88|167.62|165.22|165.91|163.51|0
1659977400000|2022-08-08 16:50:00|167.39|164.99|167.96|165.56|169.41|167.01|167.16|164.76|0
1659977700000|2022-08-08 16:55:00|167.67|165.27|166.81|164.41|168.08|165.68|165.9|163.5|0
1659978000000|2022-08-08 17:00:00|166.7|164.3|165.55|163.15|166.81|164.41|165.21|162.81|0
1659978300000|2022-08-08 17:05:00|165.67|163.27|167.72|165.32|168.07|165.67|165.49|163.09|0
1659978600000|2022-08-08 17:10:00|167.49|165.09|168.87|166.47|169.45|167.05|166.8|164.4|0
1659978900000|2022-08-08 17:15:00|168.76|166.36|170.14|167.74|170.61|168.21|168.76|166.36|0
1659979200000|2022-08-08 17:20:00|170.02|167.62|168.75|166.35|170.14|167.74|166.68|164.28|0
1659979500000|2022-08-08 17:25:00|168.87|166.47|165.88|163.48|169.1|166.7|165.88|163.48|0
1659979800000|2022-08-08 17:30:00|165.93|163.53|166.91|164.51|167.59|165.19|165.65|163.25|0
1659980100000|2022-08-08 17:35:00|166.79|164.39|165.65|163.25|167.14|164.74|164.85|162.45|0
1659980400000|2022-08-08 17:40:00|165.53|163.13|167.47|165.07|167.59|165.19|165.3|162.9|0
1659980700000|2022-08-08 17:45:00|167.59|165.19|167.01|164.61|168.05|165.65|166.44|164.04|0
1659981000000|2022-08-08 17:50:00|166.9|164.5|168.73|166.33|168.85|166.45|166.33|163.93|0
1659981300000|2022-08-08 17:55:00|168.62|166.22|169.37|166.97|169.83|167.43|168.62|166.22|0
1659981600000|2022-08-08 18:00:00|169.48|167.08|165.12|162.72|169.6|167.2|164.9|162.5|0
1659981900000|2022-08-08 18:05:00|164.67|162.27|166.83|164.43|167.06|164.66|163.2|160.8|0
1659982200000|2022-08-08 18:10:00|166.95|164.55|164.89|162.49|167.06|164.66|164.78|162.38|0
1659982500000|2022-08-08 18:15:00|165|162.6|164.49|162.09|165.57|163.17|163.19|160.79|0
1659982800000|2022-08-08 18:20:00|164.89|162.49|164.2|161.8|165.11|162.71|163.87|161.47|0
1659983100000|2022-08-08 18:25:00|163.86|161.46|164.43|162.03|165.11|162.71|163.18|160.78|0
1659983400000|2022-08-08 18:30:00|164.31|161.91|164.65|162.25|165.22|162.82|163.29|160.89|0
1659983700000|2022-08-08 18:35:00|164.54|162.14|162.95|160.55|164.54|162.14|162.5|160.1|0
1659984000000|2022-08-08 18:40:00|163.06|160.66|162.95|160.55|164.53|162.13|162.5|160.1|0
1659984300000|2022-08-08 18:45:00|163.17|160.77|162.61|160.21|163.74|161.34|161.71|159.31|0
1659984600000|2022-08-08 18:50:00|162.72|160.32|160.57|158.17|162.72|160.32|158.5|156.1|0
1659984900000|2022-08-08 18:55:00|160.4|158|164.24|161.84|165.15|162.75|160.4|158|0
1659985200000|2022-08-08 19:00:00|164.02|161.62|165.15|162.75|165.83|163.43|164.02|161.62|0
1659985500000|2022-08-08 19:05:00|165.26|162.86|165.14|162.74|165.83|163.43|164.13|161.73|0
1659985800000|2022-08-08 19:10:00|165.26|162.86|165.25|162.85|165.6|163.2|163.9|161.5|0
1659986100000|2022-08-08 19:15:00|165.14|162.74|164.12|161.72|165.25|162.85|162.43|160.03|0
1659986400000|2022-08-08 19:20:00|164.23|161.83|165.7|163.3|166.61|164.21|163.56|161.16|0
1659986700000|2022-08-08 19:25:00|165.82|163.42|165.7|163.3|166.95|164.55|165.25|162.85|0
1659987000000|2022-08-08 19:30:00|165.59|163.19|166.72|164.32|166.72|164.32|164.11|161.71|0
1659987300000|2022-08-08 19:35:00|166.49|164.09|165.53|163.13|167.39|164.99|164.85|162.45|0
1659987600000|2022-08-08 19:40:00|165.76|163.36|166.9|164.5|167.01|164.61|165.64|163.24|0
1659987900000|2022-08-08 19:45:00|166.78|164.38|165.98|163.58|167.13|164.73|165.64|163.24|0
1659988200000|2022-08-08 19:50:00|166.67|164.27|166.32|163.92|166.9|164.5|164.73|162.33|0
1659988500000|2022-08-08 19:55:00|165.86|163.46|165.52|163.12|166.44|164.04|164.73|162.33|0
1659988800000|2022-08-08 20:00:00|165.41|163.01|166.32|163.92|167.23|164.83|165.06|162.66|0
1659989100000|2022-08-08 20:05:00|166.2|163.8|166.88|164.48|167|164.6|166.2|163.8|0
1659989400000|2022-08-08 20:10:00|167|164.6|167.11|164.71|167.23|164.83|166.66|164.26|0
1659989700000|2022-08-08 20:15:00|167.2|164.4|167.08|164.28|167.31|164.51|167.08|164.28|0
1659990000000|2022-08-08 20:20:00|167.13|164.33|167.19|164.39|167.42|164.62|167.08|164.28|0
1659990300000|2022-08-08 20:25:00|167.31|164.51|167.07|164.27|167.31|164.51|166.96|164.16|0
1659990600000|2022-08-08 20:30:00|167.19|164.39|167.53|164.73|167.64|164.84|167.19|164.39|0
1659990900000|2022-08-08 20:35:00|167.64|164.84|167.64|164.84|167.76|164.96|167.64|164.84|0
1659991200000|2022-08-08 20:40:00|167.76|164.96|167.87|165.07|167.87|165.07|167.64|164.84|0
1659991500000|2022-08-08 20:45:00|167.98|165.18|167.87|165.07|167.98|165.18|167.64|164.84|0
1659991800000|2022-08-08 20:50:00|167.92|165.12|168.44|165.64|168.44|165.64|167.87|165.07|0
1659992100000|2022-08-08 20:55:00|168.32|165.52|169.87|167.07|170.17|167.37|168.32|165.52|0
1659992400000|2022-08-08 21:00:00|169.89|167.09|169.68|166.88|170.12|167.32|169.63|166.83|0
1659992700000|2022-08-08 21:05:00|169.67|166.87|170.64|167.84|170.64|167.84|169.38|166.58|0
1659993000000|2022-08-08 21:10:00|170.61|167.81|170.81|168.01|170.97|168.17|170.53|167.73|0
1659993300000|2022-08-08 21:15:00|170.73|167.93|170.96|168.16|171.07|168.27|170.66|167.86|0
1659993600000|2022-08-08 21:20:00|171.03|168.23|171.11|168.31|171.25|168.45|170.99|168.19|0
1659993900000|2022-08-08 21:25:00|171.16|168.36|170.92|168.12|171.2|168.4|170.92|168.12|0
1659994200000|2022-08-08 21:30:00|170.84|168.04|170.67|167.87|170.84|168.04|170.67|167.87|0
1659994500000|2022-08-08 21:35:00|170.77|167.97|170.65|167.85|170.85|168.05|170.59|167.79|0
1659994800000|2022-08-08 21:40:00|170.64|167.84|170.58|167.78|170.65|167.85|170.41|167.61|0
1659995100000|2022-08-08 21:45:00|170.61|167.81|170.36|167.56|170.61|167.81|170.36|167.56|0
1659995400000|2022-08-08 21:50:00|170.35|167.55|170.28|167.48|170.35|167.55|170.28|167.48|0
1659995700000|2022-08-08 21:55:00|170.22|167.42|169.93|167.13|170.33|167.53|169.74|166.94|0
1659996000000|2022-08-08 22:00:00|168.8|166|168.51|165.71|169.09|166.29|168.29|165.49|0
1659996300000|2022-08-08 22:05:00|168.4|165.6|167.94|165.14|168.4|165.6|167.82|165.02|0
1659996600000|2022-08-08 22:10:00|168.05|165.25|168.39|165.59|168.97|166.17|168.05|165.25|0
1659996900000|2022-08-08 22:15:00|168.51|165.71|168.28|165.48|168.51|165.71|168.16|165.36|0
1659997200000|2022-08-08 22:20:00|168.39|165.59|168.04|165.24|168.39|165.59|167.7|164.9|0
1659997500000|2022-08-08 22:25:00|167.98|165.18|168.04|165.24|168.27|165.47|167.93|165.13|0
1659997800000|2022-08-08 22:30:00|168.16|165.36|167.92|165.12|168.16|165.36|167.92|165.12|0
1659998100000|2022-08-08 22:35:00|168.04|165.24|167.86|165.06|168.04|165.24|167.81|165.01|0
1659998400000|2022-08-08 22:40:00|167.92|165.12|167.69|164.89|167.92|165.12|167.58|164.78|0
1659998700000|2022-08-08 22:45:00|167.57|164.77|167.8|165|168.03|165.23|167.57|164.77|0
1659999000000|2022-08-08 22:50:00|167.86|165.06|167.8|165|168.03|165.23|167.8|165|0
1659999300000|2022-08-08 22:55:00|167.68|164.88|167.79|164.99|167.91|165.11|167.68|164.88|0
1659999600000|2022-08-08 23:00:00|167.74|164.94|167.22|164.42|167.91|165.11|166.99|164.19|0
1659999900000|2022-08-08 23:05:00|167.45|164.65|169.06|166.26|169.17|166.37|167.45|164.65|0
1660000200000|2022-08-08 23:10:00|168.94|166.14|170.67|167.87|171.02|168.22|168.94|166.14|0
1660000500000|2022-08-08 23:15:00|170.44|167.64|170.32|167.52|170.79|167.99|170.21|167.41|0
1660000800000|2022-08-08 23:20:00|170.26|167.46|170.43|167.63|170.44|167.64|170.09|167.29|0
1660001100000|2022-08-08 23:25:00|170.55|167.75|170.78|167.98|170.78|167.98|170.32|167.52|0
1660001400000|2022-08-08 23:30:00|170.66|167.86|170.66|167.86|171.36|168.56|170.6|167.8|0
1660001700000|2022-08-08 23:35:00|170.78|167.98|171.47|168.67|171.82|169.02|170.54|167.74|0
1660002000000|2022-08-08 23:40:00|171.53|168.73|171.12|168.32|171.59|168.79|171|168.2|0
1660002300000|2022-08-08 23:45:00|171|168.2|170.89|168.09|171.58|168.78|170.42|167.62|0
1660002600000|2022-08-08 23:50:00|170.88|168.08|170.3|167.5|170.88|168.08|170.3|167.5|0
1660002900000|2022-08-08 23:55:00|170.42|167.62|170.76|167.96|170.76|167.96|170.3|167.5|0
1660003200000|2022-08-09 00:00:00|170.65|167.85|170.76|167.96|170.88|168.08|170.3|167.5|0
1660003500000|2022-08-09 00:05:00|170.82|168.02|169.48|166.68|170.82|168.02|169.02|166.22|0
1660003800000|2022-08-09 00:10:00|169.37|166.57|170.41|167.61|170.52|167.72|169.31|166.51|0
1660004100000|2022-08-09 00:15:00|170.29|167.49|171.45|168.65|171.45|168.65|170.18|167.38|0
1660004400000|2022-08-09 00:20:00|171.33|168.53|170.52|167.72|171.33|168.53|170.52|167.72|0
1660004700000|2022-08-09 00:25:00|170.4|167.6|170.86|168.06|170.98|168.18|170.05|167.25|0
1660005000000|2022-08-09 00:30:00|170.63|167.83|170.4|167.6|171.1|168.3|170.22|167.42|0
1660005300000|2022-08-09 00:35:00|170.34|167.54|169.81|167.01|170.63|167.83|169.81|167.01|0
1660005600000|2022-08-09 00:40:00|169.7|166.9|169.58|166.78|170.04|167.24|169.58|166.78|0
1660005900000|2022-08-09 00:45:00|169.47|166.67|168.54|165.74|169.47|166.67|168.42|165.62|0
1660006200000|2022-08-09 00:50:00|168.66|165.86|168.77|165.97|169.12|166.32|168.65|165.85|0
1660006500000|2022-08-09 00:55:00|168.65|165.85|168.07|165.27|168.88|166.08|168.07|165.27|0
1660006800000|2022-08-09 01:00:00|168.01|165.21|167.96|165.16|168.3|165.5|167.38|164.58|0
1660007100000|2022-08-09 01:05:00|167.9|165.1|167.27|164.47|168.07|165.27|166.46|163.66|0
1660007400000|2022-08-09 01:10:00|167.15|164.35|167.38|164.58|167.38|164.58|167.03|164.23|0
1660007700000|2022-08-09 01:15:00|167.26|164.46|166.8|164|167.38|164.58|166.8|164|0
1660008000000|2022-08-09 01:20:00|166.69|163.89|166.23|163.43|166.8|164|165.55|162.75|0
1660008300000|2022-08-09 01:25:00|166.11|163.31|166.74|163.94|166.91|164.11|165.89|163.09|0
1660008600000|2022-08-09 01:30:00|166.68|163.88|166.68|163.88|166.91|164.11|166.34|163.54|0
1660008900000|2022-08-09 01:35:00|166.62|163.82|165.88|163.08|166.68|163.88|165.76|162.96|0
1660009200000|2022-08-09 01:40:00|165.93|163.13|165.31|162.51|166.11|163.31|164.97|162.17|0
1660009500000|2022-08-09 01:45:00|165.19|162.39|165.19|162.39|165.3|162.5|164.74|161.94|0
1660009800000|2022-08-09 01:50:00|165.08|162.28|165.87|163.07|166.1|163.3|164.96|162.16|0
1660010100000|2022-08-09 01:55:00|165.81|163.01|165.3|162.5|165.87|163.07|165.07|162.27|0
1660010400000|2022-08-09 02:00:00|165.41|162.61|166.43|163.63|166.43|163.63|165.41|162.61|0
1660010700000|2022-08-09 02:05:00|166.32|163.52|167|164.2|167.12|164.32|166.32|163.52|0
1660011000000|2022-08-09 02:10:00|167.06|164.26|166.89|164.09|167.06|164.26|166.54|163.74|0
1660011300000|2022-08-09 02:15:00|166.77|163.97|166.82|164.02|167|164.2|166.48|163.68|0
1660011600000|2022-08-09 02:20:00|166.77|163.97|167.45|164.65|167.46|164.66|166.77|163.97|0
1660011900000|2022-08-09 02:25:00|167.34|164.54|167.57|164.77|167.91|165.11|167.34|164.54|0
1660012200000|2022-08-09 02:30:00|167.51|164.71|167.33|164.53|167.51|164.71|167.22|164.42|0
1660012500000|2022-08-09 02:35:00|167.39|164.59|167.22|164.42|167.68|164.88|167.1|164.3|0
1660012800000|2022-08-09 02:40:00|167.27|164.47|167.67|164.87|167.79|164.99|167.1|164.3|0
1660013100000|2022-08-09 02:45:00|167.79|164.99|167.56|164.76|167.9|165.1|167.44|164.64|0
1660013400000|2022-08-09 02:50:00|167.5|164.7|167.32|164.52|167.78|164.98|167.32|164.52|0
1660013700000|2022-08-09 02:55:00|167.38|164.58|167.78|164.98|167.9|165.1|167.32|164.52|0
1660014000000|2022-08-09 03:00:00|167.66|164.86|168.12|165.32|168.12|165.32|167.66|164.86|0
1660014300000|2022-08-09 03:05:00|168.06|165.26|167.89|165.09|168.12|165.32|167.77|164.97|0
1660014600000|2022-08-09 03:10:00|167.83|165.03|169.15|166.35|169.27|166.47|167.77|164.97|0
1660014900000|2022-08-09 03:15:00|169.27|166.47|169.44|166.64|169.61|166.81|169.21|166.41|0
1660015200000|2022-08-09 03:20:00|169.5|166.7|169.96|167.16|170.19|167.39|169.38|166.58|0
1660015500000|2022-08-09 03:25:00|170.07|167.27|169.49|166.69|170.19|167.39|169.38|166.58|0
1660015800000|2022-08-09 03:30:00|169.38|166.58|170.3|167.5|170.3|167.5|169.38|166.58|0
1660016100000|2022-08-09 03:35:00|170.18|167.38|170.53|167.73|170.64|167.84|170.07|167.27|0
1660016400000|2022-08-09 03:40:00|170.47|167.67|170.87|168.07|170.87|168.07|170.41|167.61|0
1660016700000|2022-08-09 03:45:00|170.99|168.19|170.64|167.84|171.1|168.3|170.64|167.84|0
1660017000000|2022-08-09 03:50:00|170.75|167.95|170.64|167.84|170.87|168.07|170.4|167.6|0
1660017300000|2022-08-09 03:55:00|170.52|167.72|170.86|168.06|170.86|168.06|170.29|167.49|0
1660017600000|2022-08-09 04:00:00|170.8|168|170.4|167.6|171.1|168.3|170.17|167.37|0
1660017900000|2022-08-09 04:05:00|170.28|167.48|170.28|167.48|170.51|167.71|170.16|167.36|0
1660018200000|2022-08-09 04:10:00|170.33|167.53|169.93|167.13|170.39|167.59|169.93|167.13|0
1660018500000|2022-08-09 04:15:00|169.81|167.01|169.81|167.01|169.93|167.13|169.69|166.89|0
1660018800000|2022-08-09 04:20:00|169.87|167.07|169.46|166.66|169.93|167.13|169.46|166.66|0
1660019100000|2022-08-09 04:25:00|169.58|166.78|169.46|166.66|169.58|166.78|169.34|166.54|0
1660019400000|2022-08-09 04:30:00|169.57|166.77|169.46|166.66|169.69|166.89|169.34|166.54|0
1660019700000|2022-08-09 04:35:00|169.57|166.77|169.51|166.71|169.8|167|169.51|166.71|0
1660020000000|2022-08-09 04:40:00|169.57|166.77|169.68|166.88|169.91|167.11|169.45|166.65|0
1660020300000|2022-08-09 04:45:00|169.57|166.77|169.68|166.88|169.68|166.88|169.45|166.65|0
1660020600000|2022-08-09 04:50:00|169.79|166.99|170.02|167.22|170.02|167.22|169.79|166.99|0
1660020900000|2022-08-09 04:55:00|169.91|167.11|170.02|167.22|170.02|167.22|169.79|166.99|0
1660021200000|2022-08-09 05:00:00|169.9|167.1|168.75|165.95|170.02|167.22|168.75|165.95|0
1660021500000|2022-08-09 05:05:00|168.63|165.83|169.09|166.29|169.09|166.29|168.63|165.83|0
1660021800000|2022-08-09 05:10:00|169.32|166.52|169.37|166.57|169.78|166.98|169.09|166.29|0
1660022100000|2022-08-09 05:15:00|169.32|166.52|169.32|166.52|169.66|166.86|169.09|166.29|0
1660022400000|2022-08-09 05:20:00|169.43|166.63|169.48|166.68|169.55|166.75|169.2|166.4|0
1660022700000|2022-08-09 05:25:00|169.43|166.63|169.66|166.86|169.77|166.97|169.43|166.63|0
1660023000000|2022-08-09 05:30:00|169.54|166.74|169.89|167.09|170.35|167.55|169.43|166.63|0
1660023300000|2022-08-09 05:35:00|169.77|166.97|169.3|166.5|170|167.2|169.19|166.39|0
1660023600000|2022-08-09 05:40:00|169.42|166.62|169.76|166.96|169.88|167.08|169.42|166.62|0
1660023900000|2022-08-09 05:45:00|169.88|167.08|169.93|167.13|170.11|167.31|169.65|166.85|0
1660024200000|2022-08-09 05:50:00|169.88|167.08|169.53|166.73|169.88|167.08|169.41|166.61|0
1660024500000|2022-08-09 05:55:00|169.41|166.61|169.06|166.26|169.58|166.78|169.06|166.26|0
1660024800000|2022-08-09 06:00:00|169.18|166.38|168.14|165.34|169.18|166.38|168.02|165.22|0
1660025100000|2022-08-09 06:05:00|168.19|165.39|167.68|164.88|168.19|165.39|167.45|164.65|0
1660025400000|2022-08-09 06:10:00|167.79|164.99|168.36|165.56|168.48|165.68|167.68|164.88|0
1660025700000|2022-08-09 06:15:00|168.3|165.5|168.36|165.56|168.59|165.79|168.02|165.22|0
1660026000000|2022-08-09 06:20:00|168.25|165.45|167.38|164.58|168.48|165.68|167.38|164.58|0
1660026300000|2022-08-09 06:25:00|167.44|164.64|167.55|164.75|167.78|164.98|167.21|164.41|0
1660026600000|2022-08-09 06:30:00|167.44|164.64|166.75|163.95|168.01|165.21|166.69|163.89|0
1660026900000|2022-08-09 06:35:00|166.69|163.89|167.03|164.23|167.32|164.52|166.69|163.89|0
1660027200000|2022-08-09 06:40:00|166.97|164.17|166.97|164.17|167.09|164.29|166.85|164.05|0
1660027500000|2022-08-09 06:45:00|167.08|164.28|166.97|164.17|167.08|164.28|166.51|163.71|0
1660027800000|2022-08-09 06:50:00|167.08|164.28|167.77|164.97|167.94|165.14|166.74|163.94|0
1660028100000|2022-08-09 06:55:00|167.88|165.08|168.22|165.42|168.34|165.54|167.77|164.97|0
1660028400000|2022-08-09 07:00:00|167.99|165.19|169.2|166.4|169.72|166.92|167.99|165.19|0
1660028700000|2022-08-09 07:05:00|168.94|166.54|169.86|167.46|170.79|168.39|168.94|166.54|0
1660029000000|2022-08-09 07:10:00|169.92|167.52|169.4|167|170.38|167.98|169.17|166.77|0
1660029300000|2022-08-09 07:15:00|169.34|166.94|167.56|165.16|169.4|167|167.56|165.16|0
1660029600000|2022-08-09 07:20:00|167.67|165.27|166.07|163.67|167.67|165.27|165.27|162.87|0
1660029900000|2022-08-09 07:25:00|166.12|163.72|166.86|164.46|166.86|164.46|165.73|163.33|0
1660030200000|2022-08-09 07:30:00|166.75|164.35|168.24|165.84|168.24|165.84|166.75|164.35|0
1660030500000|2022-08-09 07:35:00|168.12|165.72|167.43|165.03|168.24|165.84|166.75|164.35|0
1660030800000|2022-08-09 07:40:00|167.49|165.09|166.51|164.11|167.66|165.26|166.51|164.11|0
1660031100000|2022-08-09 07:45:00|166.63|164.23|166.74|164.34|167.2|164.8|166.63|164.23|0
1660031400000|2022-08-09 07:50:00|166.68|164.28|166.51|164.11|167.2|164.8|166.17|163.77|0
1660031700000|2022-08-09 07:55:00|166.56|164.16|167.88|165.48|168.57|166.17|166.51|164.11|0
1660032000000|2022-08-09 08:00:00|167.99|165.59|167.99|165.59|168.51|166.11|167.76|165.36|0
1660032300000|2022-08-09 08:05:00|167.88|165.48|165.82|163.42|167.88|165.48|165.82|163.42|0
1660032600000|2022-08-09 08:10:00|165.81|163.41|166.95|164.55|167.07|164.67|165.81|163.41|0
1660032900000|2022-08-09 08:15:00|167.07|164.67|167.41|165.01|167.52|165.12|166.5|164.1|0
1660033200000|2022-08-09 08:20:00|167.46|165.06|168.73|166.33|168.73|166.33|167.41|165.01|0
1660033500000|2022-08-09 08:25:00|168.67|166.27|168.9|166.5|168.9|166.5|167.98|165.58|0
1660033800000|2022-08-09 08:30:00|168.78|166.38|169.01|166.61|169.24|166.84|168.15|165.75|0
1660034100000|2022-08-09 08:35:00|169.13|166.73|169.24|166.84|169.47|167.07|168.43|166.03|0
1660034400000|2022-08-09 08:40:00|169.12|166.72|168.6|166.2|169.47|167.07|168.6|166.2|0
1660034700000|2022-08-09 08:45:00|168.54|166.14|168.08|165.68|169|166.6|168.08|165.68|0
1660035000000|2022-08-09 08:50:00|167.97|165.57|168.19|165.79|168.54|166.14|167.74|165.34|0
1660035300000|2022-08-09 08:55:00|168.31|165.91|168.77|166.37|168.88|166.48|168.13|165.73|0
1660035600000|2022-08-09 09:00:00|168.82|166.42|169.57|167.17|169.8|167.4|168.42|166.02|0
1660035900000|2022-08-09 09:05:00|169.51|167.11|169.45|167.05|169.69|167.29|169.28|166.88|0
1660036200000|2022-08-09 09:10:00|169.34|166.94|169.45|167.05|169.68|167.28|169.1|166.7|0
1660036500000|2022-08-09 09:15:00|169.33|166.93|169.45|167.05|169.8|167.4|169.1|166.7|0
1660036800000|2022-08-09 09:20:00|169.33|166.93|168.64|166.24|169.39|166.99|168.52|166.12|0
1660037100000|2022-08-09 09:25:00|168.69|166.29|167.83|165.43|168.69|166.29|167.72|165.32|0
1660037400000|2022-08-09 09:30:00|167.72|165.32|167.94|165.54|167.94|165.54|167.37|164.97|0
1660037700000|2022-08-09 09:35:00|167.83|165.43|167.59|165.19|168.06|165.66|167.48|165.08|0
1660038000000|2022-08-09 09:40:00|167.48|165.08|168.05|165.65|168.17|165.77|167.25|164.85|0
1660038300000|2022-08-09 09:45:00|167.94|165.54|168.51|166.11|168.62|166.22|167.36|164.96|0
1660038600000|2022-08-09 09:50:00|168.62|166.22|167.59|165.19|168.62|166.22|167.59|165.19|0
1660038900000|2022-08-09 09:55:00|167.47|165.07|166.72|164.32|167.59|165.19|166.44|164.04|0
1660039200000|2022-08-09 10:00:00|166.67|164.27|167.06|164.66|167.24|164.84|166.55|164.15|0
1660039500000|2022-08-09 10:05:00|167.12|164.72|166.03|163.63|167.12|164.72|166.03|163.63|0
1660039800000|2022-08-09 10:10:00|166.09|163.69|163.76|161.36|166.09|163.69|163.7|161.3|0
1660040100000|2022-08-09 10:15:00|163.82|161.42|163.93|161.53|163.93|161.53|162.91|160.51|0
1660040400000|2022-08-09 10:20:00|163.87|161.47|162.91|160.51|163.87|161.47|162.01|159.61|0
1660040700000|2022-08-09 10:25:00|162.8|160.4|162.34|159.94|163.13|160.73|162.01|159.61|0
1660041000000|2022-08-09 10:30:00|162.57|160.17|162.67|160.27|163.01|160.61|160.6|158.2|0
1660041300000|2022-08-09 10:35:00|162.72|160.32|163.45|161.05|163.45|161.05|161.88|159.48|0
1660041600000|2022-08-09 10:40:00|163.57|161.17|162.55|160.15|163.79|161.39|162.44|160.04|0
1660041900000|2022-08-09 10:45:00|162.66|160.26|162.32|159.92|163.05|160.65|161.65|159.25|0
1660042200000|2022-08-09 10:50:00|162.38|159.98|162.32|159.92|162.55|160.15|161.65|159.25|0
1660042500000|2022-08-09 10:55:00|162.21|159.81|163.22|160.82|163.22|160.82|161.76|159.36|0
1660042800000|2022-08-09 11:00:00|163.33|160.93|164.34|161.94|164.57|162.17|163.22|160.82|0
1660043100000|2022-08-09 11:05:00|164.28|161.88|163.55|161.15|164.46|162.06|163.55|161.15|0
1660043400000|2022-08-09 11:10:00|163.6|161.2|164|161.6|164.45|162.05|163.55|161.15|0
1660043700000|2022-08-09 11:15:00|163.94|161.54|163.88|161.48|164.5|162.1|163.54|161.14|0
1660044000000|2022-08-09 11:20:00|163.82|161.42|163.43|161.03|164.28|161.88|163.2|160.8|0
1660044300000|2022-08-09 11:25:00|163.37|160.97|162.19|159.79|163.37|160.97|161.74|159.34|0
1660044600000|2022-08-09 11:30:00|161.74|159.34|163.2|160.8|163.2|160.8|161.35|158.95|0
1660044900000|2022-08-09 11:35:00|163.25|160.85|162.3|159.9|163.54|161.14|162.07|159.67|0
1660045200000|2022-08-09 11:40:00|162.41|160.01|159.17|156.77|162.52|160.12|159.06|156.66|0
1660045500000|2022-08-09 11:45:00|159.28|156.88|159.83|157.43|159.94|157.54|159.17|156.77|0
1660045800000|2022-08-09 11:50:00|159.77|157.37|160.39|157.99|160.5|158.1|159.39|156.99|0
1660046100000|2022-08-09 11:55:00|160.27|157.87|159.72|157.32|160.5|158.1|159.66|157.26|0
1660046400000|2022-08-09 12:00:00|159.6|157.2|160.49|158.09|160.72|158.32|159.49|157.09|0
1660046700000|2022-08-09 12:05:00|160.55|158.15|159.04|156.64|160.6|158.2|159.04|156.64|0
1660047000000|2022-08-09 12:10:00|159.16|156.76|159.49|157.09|159.6|157.2|158.38|155.98|0
1660047300000|2022-08-09 12:15:00|159.6|157.2|160.26|157.86|160.49|158.09|159.6|157.2|0
1660047600000|2022-08-09 12:20:00|160.37|157.97|161.93|159.53|161.93|159.53|160.37|157.97|0
1660047900000|2022-08-09 12:25:00|162.05|159.65|161.71|159.31|162.16|159.76|161.6|159.2|0
1660048200000|2022-08-09 12:30:00|161.6|159.2|162.71|160.31|162.83|160.43|160.59|158.19|0
1660048500000|2022-08-09 12:35:00|162.27|159.87|162.49|160.09|162.71|160.31|162.04|159.64|0
1660048800000|2022-08-09 12:40:00|162.6|160.2|162.15|159.75|162.94|160.54|161.92|159.52|0
1660049100000|2022-08-09 12:45:00|162.26|159.86|162.15|159.75|162.82|160.42|161.92|159.52|0
1660049400000|2022-08-09 12:50:00|162.03|159.63|162.37|159.97|162.48|160.08|161.36|158.96|0
1660049700000|2022-08-09 12:55:00|162.48|160.08|161.92|159.52|162.59|160.19|161.92|159.52|0
1660050000000|2022-08-09 13:00:00|161.86|159.46|162.25|159.85|162.42|160.02|161.13|158.73|0
1660050300000|2022-08-09 13:05:00|162.14|159.74|162.13|159.73|162.7|160.3|161.35|158.95|0
1660050600000|2022-08-09 13:10:00|162.25|159.85|161.46|159.06|162.47|160.07|161.24|158.84|0
1660050900000|2022-08-09 13:15:00|161.57|159.17|160.79|158.39|161.57|159.17|160.12|157.72|0
1660051200000|2022-08-09 13:20:00|160.67|158.27|162.35|159.95|162.35|159.95|160.62|158.22|0
1660051500000|2022-08-09 13:25:00|162.24|159.84|162.57|160.17|162.8|160.4|161.23|158.83|0
1660051800000|2022-08-09 13:30:00|162.35|159.95|161|158.6|164.6|162.2|159.55|157.15|0
1660052100000|2022-08-09 13:35:00|161.11|158.71|161.56|159.16|163.81|161.41|160.33|157.93|0
1660052400000|2022-08-09 13:40:00|161.89|159.49|163.35|160.95|164.26|161.86|161.33|158.93|0
1660052700000|2022-08-09 13:45:00|163.69|161.29|161.55|159.15|164.48|162.08|160.88|158.48|0
1660053000000|2022-08-09 13:50:00|161.33|158.93|158.21|155.81|162.79|160.39|157.77|155.37|0
1660053300000|2022-08-09 13:55:00|158.77|156.37|157.88|155.48|158.88|156.48|156.78|154.38|0
1660053600000|2022-08-09 14:00:00|157.44|155.04|158.68|156.28|158.9|156.5|156.45|154.05|0
1660053900000|2022-08-09 14:05:00|158.35|155.95|157.25|154.85|158.79|156.39|157.25|154.85|0
1660054200000|2022-08-09 14:10:00|157.08|154.68|159.34|156.94|160.01|157.61|157.03|154.63|0
1660054500000|2022-08-09 14:15:00|158.79|156.39|160.11|157.71|160.78|158.38|158.79|156.39|0
1660054800000|2022-08-09 14:20:00|160.17|157.77|157.79|155.39|161.23|158.83|157.57|155.17|0
1660055100000|2022-08-09 14:25:00|157.9|155.5|161.05|158.65|161.05|158.65|157.9|155.5|0
1660055400000|2022-08-09 14:30:00|161|158.6|162.22|159.82|162.67|160.27|159.89|157.49|0
1660055700000|2022-08-09 14:35:00|162.11|159.71|161.44|159.04|162.22|159.82|160.55|158.15|0
1660056000000|2022-08-09 14:40:00|161.55|159.15|161.38|158.98|162.11|159.71|160.33|157.93|0
1660056300000|2022-08-09 14:45:00|161.1|158.7|161.88|159.48|161.99|159.59|159.55|157.15|0
1660056600000|2022-08-09 14:50:00|161.77|159.37|160.32|157.92|163.11|160.71|160.32|157.92|0
1660056900000|2022-08-09 14:55:00|160.54|158.14|159.43|157.03|160.54|158.14|158.76|156.36|0
1660057200000|2022-08-09 15:00:00|159.54|157.14|155.36|152.96|159.54|157.14|155.36|152.96|0
1660057500000|2022-08-09 15:05:00|155.25|152.85|157|154.6|157.88|155.48|155.14|152.74|0
1660057800000|2022-08-09 15:10:00|156.89|154.49|160.97|158.57|160.97|158.57|156.67|154.27|0
1660058100000|2022-08-09 15:15:00|161.09|158.69|162.42|160.02|163.44|161.04|160.42|158.02|0
1660058400000|2022-08-09 15:20:00|162.54|160.14|162.2|159.8|163.32|160.92|161.97|159.57|0
1660058700000|2022-08-09 15:25:00|162.31|159.91|162.08|159.68|163.88|161.48|161.75|159.35|0
1660059000000|2022-08-09 15:30:00|162.19|159.79|160.74|158.34|162.42|160.02|160.41|158.01|0
1660059300000|2022-08-09 15:35:00|160.85|158.45|160.74|158.34|161.97|159.57|160.29|157.89|0
1660059600000|2022-08-09 15:40:00|160.63|158.23|160.62|158.22|162.3|159.9|160.51|158.11|0
1660059900000|2022-08-09 15:45:00|160.51|158.11|160.96|158.56|161.96|159.56|160.4|158|0
1660060200000|2022-08-09 15:50:00|160.84|158.44|161.18|158.78|161.73|159.33|158.85|156.45|0
1660060500000|2022-08-09 15:55:00|161.06|158.66|159.39|156.99|161.51|159.11|159.17|156.77|0
1660060800000|2022-08-09 16:00:00|159.28|156.88|159.61|157.21|160.06|157.66|157.96|155.56|0
1660061100000|2022-08-09 16:05:00|159.72|157.32|159.17|156.77|160.39|157.99|159.17|156.77|0
1660061400000|2022-08-09 16:10:00|159.28|156.88|158.28|155.88|159.61|157.21|158.17|155.77|0
1660061700000|2022-08-09 16:15:00|158.5|156.1|157.84|155.44|159.05|156.65|157.84|155.44|0
1660062000000|2022-08-09 16:20:00|157.95|155.55|156.96|154.56|158.72|156.32|156.63|154.23|0
1660062300000|2022-08-09 16:25:00|157.01|154.61|156.08|153.68|158.16|155.76|155.64|153.24|0
1660062600000|2022-08-09 16:30:00|155.97|153.57|156.29|153.89|156.95|154.55|155.75|153.35|0
1660062900000|2022-08-09 16:35:00|156.18|153.78|157.28|154.88|157.5|155.1|155.75|153.35|0
1660063200000|2022-08-09 16:40:00|157.17|154.77|156.73|154.33|157.17|154.77|156.07|153.67|0
1660063500000|2022-08-09 16:45:00|156.51|154.11|156.5|154.1|156.94|154.54|155.52|153.12|0
1660063800000|2022-08-09 16:50:00|156.61|154.21|156.28|153.88|156.72|154.32|155.52|153.12|0
1660064100000|2022-08-09 16:55:00|156.39|153.99|157.38|154.98|157.38|154.98|155.95|153.55|0
1660064400000|2022-08-09 17:00:00|157.49|155.09|158.14|155.74|158.37|155.97|157.49|155.09|0
1660064700000|2022-08-09 17:05:00|158.03|155.63|157.04|154.64|158.58|156.18|155.95|153.55|0
1660065000000|2022-08-09 17:10:00|156.82|154.42|157.81|155.41|158.14|155.74|156.05|153.65|0
1660065300000|2022-08-09 17:15:00|157.92|155.52|158.36|155.96|159.24|156.84|157.37|154.97|0
1660065600000|2022-08-09 17:20:00|158.47|156.07|158.79|156.39|159.13|156.73|158.13|155.73|0
1660065900000|2022-08-09 17:25:00|158.68|156.28|158.68|156.28|159.02|156.62|157.8|155.4|0
1660066200000|2022-08-09 17:30:00|158.79|156.39|157.8|155.4|158.79|156.39|157.58|155.18|0
1660066500000|2022-08-09 17:35:00|157.91|155.51|156.7|154.3|157.91|155.51|156.59|154.19|0
1660066800000|2022-08-09 17:40:00|156.59|154.19|156.25|153.85|157.02|154.62|154.84|152.44|0
1660067100000|2022-08-09 17:45:00|156.15|153.75|157.02|154.62|157.13|154.73|155.16|152.76|0
1660067400000|2022-08-09 17:50:00|156.8|154.4|157.02|154.62|157.57|155.17|156.25|153.85|0
1660067700000|2022-08-09 17:55:00|157.13|154.73|156.74|154.34|159.33|156.93|156.63|154.23|0
1660068000000|2022-08-09 18:00:00|156.63|154.23|157.07|154.67|157.84|155.44|156.52|154.12|0
1660068300000|2022-08-09 18:05:00|156.95|154.55|157.06|154.66|157.84|155.44|156.73|154.33|0
1660068600000|2022-08-09 18:10:00|156.95|154.55|156.62|154.22|157.17|154.77|156.29|153.89|0
1660068900000|2022-08-09 18:15:00|156.51|154.11|153.66|151.26|156.62|154.22|153.33|150.93|0
1660069200000|2022-08-09 18:20:00|153.44|151.04|152.67|150.27|154.09|151.69|152.46|150.06|0
1660069500000|2022-08-09 18:25:00|152.78|150.38|152.45|150.05|153.33|150.93|152.13|149.73|0
1660069800000|2022-08-09 18:30:00|152.35|149.95|152.89|150.49|153.43|151.03|152.13|149.73|0
1660070100000|2022-08-09 18:35:00|152.99|150.59|153.54|151.14|153.76|151.36|152.34|149.94|0
1660070400000|2022-08-09 18:40:00|153.75|151.35|153.32|150.92|153.75|151.35|152.99|150.59|0
1660070700000|2022-08-09 18:45:00|153.53|151.13|154.95|152.55|155.17|152.77|153.53|151.13|0
1660071000000|2022-08-09 18:50:00|155.06|152.66|156.16|153.76|157.26|154.86|154.84|152.44|0
1660071300000|2022-08-09 18:55:00|156.27|153.87|155.6|153.2|157.26|154.86|155.6|153.2|0
1660071600000|2022-08-09 19:00:00|155.49|153.09|155.05|152.65|156.59|154.19|155.05|152.65|0
1660071900000|2022-08-09 19:05:00|155.27|152.87|155.71|153.31|155.93|153.53|154.61|152.21|0
1660072200000|2022-08-09 19:10:00|155.6|153.2|154.72|152.32|155.6|153.2|154.5|152.1|0
1660072500000|2022-08-09 19:15:00|154.83|152.43|156.47|154.07|156.58|154.18|154.72|152.32|0
1660072800000|2022-08-09 19:20:00|156.25|153.85|158.13|155.73|158.35|155.95|156.25|153.85|0
1660073100000|2022-08-09 19:25:00|158.24|155.84|157.68|155.28|158.68|156.28|157.46|155.06|0
1660073400000|2022-08-09 19:30:00|157.46|155.06|157.35|154.95|158.35|155.95|157.13|154.73|0
1660073700000|2022-08-09 19:35:00|157.46|155.06|157.24|154.84|157.9|155.5|156.68|154.28|0
1660074000000|2022-08-09 19:40:00|157.12|154.72|155.47|153.07|157.9|155.5|155.36|152.96|0
1660074300000|2022-08-09 19:45:00|155.58|153.18|156.13|153.73|156.24|153.84|154.59|152.19|0
1660074600000|2022-08-09 19:50:00|156.24|153.84|156.23|153.83|157.89|155.49|155.79|153.39|0
1660074900000|2022-08-09 19:55:00|156.34|153.94|157|154.6|157.11|154.71|155.02|152.62|0
1660075200000|2022-08-09 20:00:00|157.22|154.82|158.55|156.15|158.89|156.49|157.22|154.82|0
1660075500000|2022-08-09 20:05:00|159|156.6|158.22|155.82|159|156.6|157.99|155.59|0
1660075800000|2022-08-09 20:10:00|158.33|155.93|158.32|155.92|158.77|156.37|158.22|155.82|0
1660076100000|2022-08-09 20:15:00|158.64|155.84|158.08|155.28|158.64|155.84|157.75|154.95|0
1660076400000|2022-08-09 20:20:00|158.19|155.39|158.52|155.72|158.52|155.72|158.08|155.28|0
1660076700000|2022-08-09 20:25:00|158.46|155.66|158.63|155.83|158.63|155.83|158.3|155.5|0
1660077000000|2022-08-09 20:30:00|158.57|155.77|158.4|155.6|158.63|155.83|158.29|155.49|0
1660077300000|2022-08-09 20:35:00|158.51|155.71|158.73|155.93|158.73|155.93|158.4|155.6|0
1660077600000|2022-08-09 20:40:00|158.62|155.82|158.78|155.98|158.84|156.04|158.62|155.82|0
1660077900000|2022-08-09 20:45:00|158.73|155.93|158.84|156.04|158.95|156.15|158.39|155.59|0
1660078200000|2022-08-09 20:50:00|158.89|156.09|158.95|156.15|158.95|156.15|158.62|155.82|0
1660078500000|2022-08-09 20:55:00|159.06|156.26|159.33|156.53|159.39|156.59|158.95|156.15|0
1660078800000|2022-08-09 21:00:00|159.24|156.44|159.64|156.84|159.75|156.95|159.24|156.44|0
1660079100000|2022-08-09 21:05:00|159.73|156.93|159.53|156.73|159.74|156.94|159.53|156.73|0
1660079400000|2022-08-09 21:10:00|159.41|156.61|159.35|156.55|159.41|156.61|159.35|156.55|0
1660079700000|2022-08-09 21:15:00|159.34|156.54|159.31|156.51|159.34|156.54|159.28|156.48|0
1660080000000|2022-08-09 21:20:00|159.34|156.54|159.31|156.51|159.34|156.54|159.31|156.51|0
1660080300000|2022-08-09 21:25:00|159.27|156.47|159.16|156.36|159.27|156.47|159.16|156.36|0
1660080600000|2022-08-09 21:30:00|159.14|156.34|159.14|156.34|159.17|156.37|159.14|156.34|0
1660080900000|2022-08-09 21:35:00|159.12|156.32|159.15|156.35|159.17|156.37|159.12|156.32|0
1660081200000|2022-08-09 21:40:00|159.1|156.3|159.04|156.24|159.12|156.32|159.04|156.24|0
1660081500000|2022-08-09 21:45:00|159.08|156.28|159.08|156.28|159.13|156.33|159.02|156.22|0
1660081800000|2022-08-09 21:50:00|159.06|156.26|158.8|156|159.06|156.26|158.79|155.99|0
1660082100000|2022-08-09 21:55:00|158.82|156.02|158.88|156.08|159.01|156.21|158.82|156.02|0
1660082400000|2022-08-09 22:00:00|158.97|156.17|158.46|155.66|159.08|156.28|158.02|155.22|0
1660082700000|2022-08-09 22:05:00|158.58|155.78|158.35|155.55|158.69|155.89|158.24|155.44|0
1660083000000|2022-08-09 22:10:00|158.4|155.6|158.46|155.66|158.68|155.88|158.02|155.22|0
1660083300000|2022-08-09 22:15:00|158.57|155.77|158.9|156.1|159.01|156.21|158.46|155.66|0
1660083600000|2022-08-09 22:20:00|159.01|156.21|158.9|156.1|159.12|156.32|158.84|156.04|0
1660083900000|2022-08-09 22:25:00|159.01|156.21|159.06|156.26|159.12|156.32|158.68|155.88|0
1660084200000|2022-08-09 22:30:00|159.12|156.32|158.45|155.65|159.12|156.32|158.12|155.32|0
1660084500000|2022-08-09 22:35:00|158.39|155.59|158.11|155.31|158.45|155.65|158|155.2|0
1660084800000|2022-08-09 22:40:00|158.22|155.42|158.11|155.31|158.28|155.48|158|155.2|0
1660085100000|2022-08-09 22:45:00|158.22|155.42|158.33|155.53|158.44|155.64|158.22|155.42|0
1660085400000|2022-08-09 22:50:00|158.22|155.42|158.55|155.75|158.55|155.75|158.22|155.42|0
1660085700000|2022-08-09 22:55:00|158.66|155.86|158.21|155.41|158.66|155.86|158.21|155.41|0
1660086000000|2022-08-09 23:00:00|158.1|155.3|158.99|156.19|158.99|156.19|157.88|155.08|0
1660086300000|2022-08-09 23:05:00|158.93|156.13|158.76|155.96|158.99|156.19|158.65|155.85|0
1660086600000|2022-08-09 23:10:00|158.87|156.07|159.09|156.29|159.09|156.29|158.87|156.07|0
1660086900000|2022-08-09 23:15:00|159.04|156.24|158.81|156.01|159.09|156.29|158.76|155.96|0
1660087200000|2022-08-09 23:20:00|158.87|156.07|158.31|155.51|159.31|156.51|158.31|155.51|0
1660087500000|2022-08-09 23:25:00|158.36|155.56|158.42|155.62|158.64|155.84|158.2|155.4|0
1660087800000|2022-08-09 23:30:00|158.31|155.51|158.31|155.51|158.47|155.67|158.2|155.4|0
1660088100000|2022-08-09 23:35:00|158.42|155.62|158.3|155.5|158.42|155.62|158.19|155.39|0
1660088400000|2022-08-09 23:40:00|158.36|155.56|158.08|155.28|158.36|155.56|157.97|155.17|0
1660088700000|2022-08-09 23:45:00|158.19|155.39|158.52|155.72|158.63|155.83|158.08|155.28|0
1660089000000|2022-08-09 23:50:00|158.63|155.83|158.85|156.05|158.96|156.16|158.41|155.61|0
1660089300000|2022-08-09 23:55:00|158.74|155.94|159.07|156.27|159.18|156.38|158.4|155.6|0
1660089600000|2022-08-10 00:00:00|158.74|155.94|157.29|154.49|159.46|156.66|157.07|154.27|0
1660089900000|2022-08-10 00:05:00|157.18|154.38|156.19|153.39|157.18|154.38|155.31|152.51|0
1660090200000|2022-08-10 00:10:00|156.08|153.28|155.8|153|156.4|153.6|155.74|152.94|0
1660090500000|2022-08-10 00:15:00|155.85|153.05|156.07|153.27|156.4|153.6|155.52|152.72|0
1660090800000|2022-08-10 00:20:00|155.96|153.16|156.12|153.32|156.4|153.6|155.74|152.94|0
1660091100000|2022-08-10 00:25:00|156.18|153.38|155.57|152.77|156.18|153.38|155.57|152.77|0
1660091400000|2022-08-10 00:30:00|155.52|152.72|155.84|153.04|156.17|153.37|155.52|152.72|0
1660091700000|2022-08-10 00:35:00|155.73|152.93|155.95|153.15|156.06|153.26|155.51|152.71|0
1660092000000|2022-08-10 00:40:00|155.89|153.09|155.56|152.76|156.39|153.59|155.51|152.71|0
1660092300000|2022-08-10 00:45:00|155.51|152.71|155.51|152.71|155.62|152.82|155.29|152.49|0
1660092600000|2022-08-10 00:50:00|155.61|152.81|155.39|152.59|155.83|153.03|155.28|152.48|0
1660092900000|2022-08-10 00:55:00|155.45|152.65|155.28|152.48|155.83|153.03|155.28|152.48|0
1660093200000|2022-08-10 01:00:00|155.39|152.59|157.04|154.24|157.04|154.24|155.39|152.59|0
1660093500000|2022-08-10 01:05:00|156.93|154.13|157.31|154.51|157.48|154.68|156.82|154.02|0
1660093800000|2022-08-10 01:10:00|157.37|154.57|157.59|154.79|157.92|155.12|157.26|154.46|0
1660094100000|2022-08-10 01:15:00|157.7|154.9|158.14|155.34|158.25|155.45|157.36|154.56|0
1660094400000|2022-08-10 01:20:00|158.25|155.45|158.25|155.45|158.41|155.61|157.8|155|0
1660094700000|2022-08-10 01:25:00|158.36|155.56|158.02|155.22|158.58|155.78|157.8|155|0
1660095000000|2022-08-10 01:30:00|157.96|155.16|158.02|155.22|158.13|155.33|157.58|154.78|0
1660095300000|2022-08-10 01:35:00|157.96|155.16|158.57|155.77|158.57|155.77|157.96|155.16|0
1660095600000|2022-08-10 01:40:00|158.51|155.71|158.12|155.32|158.57|155.77|157.68|154.88|0
1660095900000|2022-08-10 01:45:00|158.24|155.44|158.23|155.43|158.34|155.54|157.9|155.1|0
1660096200000|2022-08-10 01:50:00|158.17|155.37|157.45|154.65|158.17|155.37|157.45|154.65|0
1660096500000|2022-08-10 01:55:00|157.56|154.76|157.12|154.32|157.79|154.99|157.01|154.21|0
1660096800000|2022-08-10 02:00:00|157.01|154.21|157.06|154.26|157.28|154.48|157.01|154.21|0
1660097100000|2022-08-10 02:05:00|157.01|154.21|157.45|154.65|157.56|154.76|156.78|153.98|0
1660097400000|2022-08-10 02:10:00|157.5|154.7|156.78|153.98|157.5|154.7|156.67|153.87|0
1660097700000|2022-08-10 02:15:00|156.67|153.87|156.5|153.7|156.78|153.98|156.34|153.54|0
1660098000000|2022-08-10 02:20:00|156.56|153.76|156|153.2|156.89|154.09|156|153.2|0
1660098300000|2022-08-10 02:25:00|155.89|153.09|156.6|153.8|156.66|153.86|155.56|152.76|0
1660098600000|2022-08-10 02:30:00|156.66|153.86|155.23|152.43|156.66|153.86|155.12|152.32|0
1660098900000|2022-08-10 02:35:00|155.17|152.37|155.89|153.09|155.89|153.09|155.17|152.37|0
1660099200000|2022-08-10 02:40:00|155.78|152.98|155.22|152.42|156.05|153.25|155.22|152.42|0
1660099500000|2022-08-10 02:45:00|155.33|152.53|155.55|152.75|155.55|152.75|154.89|152.09|0
1660099800000|2022-08-10 02:50:00|155.44|152.64|156.54|153.74|156.65|153.85|155.44|152.64|0
1660100100000|2022-08-10 02:55:00|156.43|153.63|156.31|153.51|156.65|153.85|156.2|153.4|0
1660100400000|2022-08-10 03:00:00|156.42|153.62|156.64|153.84|156.87|154.07|156.31|153.51|0
1660100700000|2022-08-10 03:05:00|156.53|153.73|156.42|153.62|156.64|153.84|156.42|153.62|0
1660101000000|2022-08-10 03:10:00|156.47|153.67|156.53|153.73|156.53|153.73|156.31|153.51|0
1660101300000|2022-08-10 03:15:00|156.42|153.62|156.3|153.5|156.53|153.73|156.3|153.5|0
1660101600000|2022-08-10 03:20:00|156.41|153.61|155.86|153.06|156.52|153.72|155.75|152.95|0
1660101900000|2022-08-10 03:25:00|155.97|153.17|155.86|153.06|155.97|153.17|155.75|152.95|0
1660102200000|2022-08-10 03:30:00|155.97|153.17|156.08|153.28|156.3|153.5|155.86|153.06|0
1660102500000|2022-08-10 03:35:00|156.19|153.39|156.29|153.49|156.29|153.49|155.96|153.16|0
1660102800000|2022-08-10 03:40:00|156.18|153.38|156.51|153.71|156.51|153.71|156.07|153.27|0
1660103100000|2022-08-10 03:45:00|156.62|153.82|156.51|153.71|156.73|153.93|156.29|153.49|0
1660103400000|2022-08-10 03:50:00|156.56|153.76|156.29|153.49|156.56|153.76|156.29|153.49|0
1660103700000|2022-08-10 03:55:00|156.17|153.37|155.62|152.82|156.29|153.49|155.46|152.66|0
1660104000000|2022-08-10 04:00:00|155.73|152.93|156.61|153.81|156.61|153.81|155.73|152.93|0
1660104300000|2022-08-10 04:05:00|156.5|153.7|156.28|153.48|156.55|153.75|156.28|153.48|0
1660104600000|2022-08-10 04:10:00|156.39|153.59|156.49|153.69|156.61|153.81|156.27|153.47|0
1660104900000|2022-08-10 04:15:00|156.44|153.64|156.27|153.47|156.44|153.64|156.16|153.36|0
1660105200000|2022-08-10 04:20:00|156.38|153.58|156.05|153.25|156.49|153.69|156.05|153.25|0
1660105500000|2022-08-10 04:25:00|156.16|153.36|156.16|153.36|156.16|153.36|155.94|153.14|0
1660105800000|2022-08-10 04:30:00|156.21|153.41|156.32|153.52|156.37|153.57|156.1|153.3|0
1660106100000|2022-08-10 04:35:00|156.26|153.46|156.48|153.68|156.59|153.79|156.26|153.46|0
1660106400000|2022-08-10 04:40:00|156.59|153.79|156.59|153.79|156.59|153.79|156.53|153.73|0
1660106700000|2022-08-10 04:45:00|156.81|154.01|156.59|153.79|156.81|154.01|156.59|153.79|0
1660107000000|2022-08-10 04:50:00|156.53|153.73|156.47|153.67|156.59|153.79|156.36|153.56|0
1660107300000|2022-08-10 04:55:00|156.36|153.56|156.47|153.67|156.47|153.67|156.25|153.45|0
1660107600000|2022-08-10 05:00:00|156.36|153.56|155.92|153.12|156.58|153.78|155.92|153.12|0
1660107900000|2022-08-10 05:05:00|156.03|153.23|156.02|153.22|156.14|153.34|155.81|153.01|0
1660108200000|2022-08-10 05:10:00|155.97|153.17|155.96|153.16|156.13|153.33|155.91|153.11|0
1660108500000|2022-08-10 05:15:00|155.91|153.11|155.52|152.72|156.02|153.22|155.47|152.67|0
1660108800000|2022-08-10 05:20:00|155.47|152.67|155.47|152.67|155.58|152.78|155.36|152.56|0
1660109100000|2022-08-10 05:25:00|155.36|152.56|155.46|152.66|155.52|152.72|155.35|152.55|0
1660109400000|2022-08-10 05:30:00|155.57|152.77|155.68|152.88|155.9|153.1|155.57|152.77|0
1660109700000|2022-08-10 05:35:00|155.73|152.93|155.13|152.33|155.79|152.99|155.13|152.33|0
1660110000000|2022-08-10 05:40:00|155.18|152.38|155.13|152.33|155.24|152.44|155.02|152.22|0
1660110300000|2022-08-10 05:45:00|155.02|152.22|154.69|151.89|155.02|152.22|154.47|151.67|0
1660110600000|2022-08-10 05:50:00|154.74|151.94|154.3|151.5|154.74|151.94|154.25|151.45|0
1660110900000|2022-08-10 05:55:00|154.25|151.45|154.24|151.44|154.46|151.66|154.24|151.44|0
1660111200000|2022-08-10 06:00:00|154.13|151.33|152.93|150.13|154.13|151.33|152.93|150.13|0
1660111500000|2022-08-10 06:05:00|152.98|150.18|153.26|150.46|153.91|151.11|152.93|150.13|0
1660111800000|2022-08-10 06:10:00|153.37|150.57|153.69|150.89|154.02|151.22|153.04|150.24|0
1660112100000|2022-08-10 06:15:00|153.8|151|154.07|151.27|154.07|151.27|153.25|150.45|0
1660112400000|2022-08-10 06:20:00|154.01|151.21|153.52|150.72|154.34|151.54|153.47|150.67|0
1660112700000|2022-08-10 06:25:00|153.57|150.77|152.81|150.01|153.57|150.77|152.81|150.01|0
1660113000000|2022-08-10 06:30:00|152.92|150.12|153.03|150.23|153.68|150.88|152.92|150.12|0
1660113300000|2022-08-10 06:35:00|153.13|150.33|154.33|151.53|154.44|151.64|153.13|150.33|0
1660113600000|2022-08-10 06:40:00|154.22|151.42|154.77|151.97|154.77|151.97|154.11|151.31|0
1660113900000|2022-08-10 06:45:00|154.66|151.86|154.76|151.96|154.93|152.13|154.54|151.74|0
1660114200000|2022-08-10 06:50:00|154.87|152.07|154.92|152.12|154.98|152.18|154.54|151.74|0
1660114500000|2022-08-10 06:55:00|154.98|152.18|154.76|151.96|155.2|152.4|154.76|151.96|0
1660114800000|2022-08-10 07:00:00|154.59|151.79|154.21|151.41|154.98|152.18|153.56|150.76|0
1660115100000|2022-08-10 07:05:00|154.06|151.66|152.92|150.52|154.88|152.48|152.05|149.65|0
1660115400000|2022-08-10 07:10:00|152.81|150.41|154.66|152.26|155.1|152.7|152.59|150.19|0
1660115700000|2022-08-10 07:15:00|154.77|152.37|155.2|152.8|155.65|153.25|154.66|152.26|0
1660116000000|2022-08-10 07:20:00|155.31|152.91|155.42|153.02|156.08|153.68|155.31|152.91|0
1660116300000|2022-08-10 07:25:00|155.47|153.07|156.41|154.01|156.74|154.34|155.2|152.8|0
1660116600000|2022-08-10 07:30:00|156.46|154.06|156.96|154.56|157.63|155.23|156.46|154.06|0
1660116900000|2022-08-10 07:35:00|157.07|154.67|156.63|154.23|157.51|155.11|156.52|154.12|0
1660117200000|2022-08-10 07:40:00|156.57|154.17|156.34|153.94|156.85|154.45|156.18|153.78|0
1660117500000|2022-08-10 07:45:00|156.51|154.11|157.73|155.33|157.73|155.33|156.29|153.89|0
1660117800000|2022-08-10 07:50:00|157.89|155.49|158.22|155.82|158.73|156.33|157.62|155.22|0
1660118100000|2022-08-10 07:55:00|158.17|155.77|157.5|155.1|158.39|155.99|157.17|154.77|0
1660118400000|2022-08-10 08:00:00|157.28|154.88|157.88|155.48|158.16|155.76|156.95|154.55|0
1660118700000|2022-08-10 08:05:00|157.83|155.43|157.94|155.54|158.38|155.98|157.5|155.1|0
1660119000000|2022-08-10 08:10:00|158.05|155.65|158.38|155.98|158.6|156.2|158.05|155.65|0
1660119300000|2022-08-10 08:15:00|158.49|156.09|157.71|155.31|158.54|156.14|157.71|155.31|0
1660119600000|2022-08-10 08:20:00|157.82|155.42|159.38|156.98|159.49|157.09|157.65|155.25|0
1660119900000|2022-08-10 08:25:00|159.15|156.75|159.71|157.31|159.71|157.31|158.82|156.42|0
1660120200000|2022-08-10 08:30:00|160.27|157.87|162.34|159.94|162.62|160.22|160.04|157.64|0
1660120500000|2022-08-10 08:35:00|162.4|160|161.83|159.43|162.85|160.45|161.72|159.32|0
1660120800000|2022-08-10 08:40:00|161.89|159.49|163.52|161.12|164.43|162.03|161.89|159.49|0
1660121100000|2022-08-10 08:45:00|163.46|161.06|163.75|161.35|163.97|161.57|163.24|160.84|0
1660121400000|2022-08-10 08:50:00|163.86|161.46|163.63|161.23|163.86|161.46|163.4|161|0
1660121700000|2022-08-10 08:55:00|163.74|161.34|163.17|160.77|163.86|161.46|162.95|160.55|0
1660122000000|2022-08-10 09:00:00|163.29|160.89|163.85|161.45|164.08|161.68|162.61|160.21|0
1660122300000|2022-08-10 09:05:00|163.96|161.56|162.6|160.2|163.96|161.56|162.43|160.03|0
1660122600000|2022-08-10 09:10:00|162.66|160.26|162.83|160.43|163.17|160.77|162.6|160.2|0
1660122900000|2022-08-10 09:15:00|162.71|160.31|162.71|160.31|162.94|160.54|162.49|160.09|0
1660123200000|2022-08-10 09:20:00|162.6|160.2|162.26|159.86|162.6|160.2|162.26|159.86|0
1660123500000|2022-08-10 09:25:00|162.15|159.75|162.14|159.74|162.37|159.97|161.81|159.41|0
1660123800000|2022-08-10 09:30:00|162.08|159.68|162.03|159.63|162.26|159.86|161.8|159.4|0
1660124100000|2022-08-10 09:35:00|162.14|159.74|161.69|159.29|162.14|159.74|161.58|159.18|0
1660124400000|2022-08-10 09:40:00|161.8|159.4|161.8|159.4|162.14|159.74|161.57|159.17|0
1660124700000|2022-08-10 09:45:00|161.91|159.51|161.57|159.17|162.02|159.62|161.57|159.17|0
1660125000000|2022-08-10 09:50:00|161.62|159.22|161.34|158.94|161.62|159.22|160.9|158.5|0
1660125300000|2022-08-10 09:55:00|161.45|159.05|162.13|159.73|162.13|159.73|161.34|158.94|0
1660125600000|2022-08-10 10:00:00|162.07|159.67|161.39|158.99|162.13|159.73|161.23|158.83|0
1660125900000|2022-08-10 10:05:00|161.45|159.05|161.22|158.82|161.45|159.05|161|158.6|0
1660126200000|2022-08-10 10:10:00|161.11|158.71|161.67|159.27|161.67|159.27|161|158.6|0
1660126500000|2022-08-10 10:15:00|161.56|159.16|161.78|159.38|162.57|160.17|161.56|159.16|0
1660126800000|2022-08-10 10:20:00|161.89|159.49|161.66|159.26|161.89|159.49|161.27|158.87|0
1660127100000|2022-08-10 10:25:00|161.78|159.38|161.89|159.49|162.23|159.83|161.66|159.26|0
1660127400000|2022-08-10 10:30:00|161.94|159.54|161.43|159.03|161.94|159.54|161.21|158.81|0
1660127700000|2022-08-10 10:35:00|161.37|158.97|161.32|158.92|161.6|159.2|161.21|158.81|0
1660128000000|2022-08-10 10:40:00|161.26|158.86|160.64|158.24|161.43|159.03|160.64|158.24|0
1660128300000|2022-08-10 10:45:00|160.58|158.18|160.19|157.79|160.87|158.47|160.13|157.73|0
1660128600000|2022-08-10 10:50:00|160.3|157.9|160.64|158.24|160.86|158.46|160.19|157.79|0
1660128900000|2022-08-10 10:55:00|160.75|158.35|161.19|158.79|161.65|159.25|160.75|158.35|0
1660129200000|2022-08-10 11:00:00|161.31|158.91|161.87|159.47|161.92|159.52|160.74|158.34|0
1660129500000|2022-08-10 11:05:00|161.75|159.35|162.2|159.8|162.43|160.03|161.75|159.35|0
1660129800000|2022-08-10 11:10:00|162.31|159.91|161.64|159.24|162.43|160.03|161.64|159.24|0
1660130100000|2022-08-10 11:15:00|161.75|159.35|161.75|159.35|161.86|159.46|161.3|158.9|0
1660130400000|2022-08-10 11:20:00|161.63|159.23|162.19|159.79|162.42|160.02|161.41|159.01|0
1660130700000|2022-08-10 11:25:00|162.31|159.91|161.63|159.23|162.31|159.91|161.63|159.23|0
1660131000000|2022-08-10 11:30:00|161.68|159.28|162.53|160.13|162.64|160.24|161.51|159.11|0
1660131300000|2022-08-10 11:35:00|162.41|160.01|162.07|159.67|162.52|160.12|161.96|159.56|0
1660131600000|2022-08-10 11:40:00|161.96|159.56|162.29|159.89|162.41|160.01|161.85|159.45|0
1660131900000|2022-08-10 11:45:00|162.41|160.01|162.18|159.78|162.41|160.01|161.84|159.44|0
1660132200000|2022-08-10 11:50:00|162.29|159.89|162.18|159.78|162.74|160.34|162.07|159.67|0
1660132500000|2022-08-10 11:55:00|162.29|159.89|163.19|160.79|163.3|160.9|162.29|159.89|0
1660132800000|2022-08-10 12:00:00|163.3|160.9|163.41|161.01|163.53|161.13|162.74|160.34|0
1660133100000|2022-08-10 12:05:00|163.53|161.13|163.98|161.58|164.89|162.49|163.41|161.01|0
1660133400000|2022-08-10 12:10:00|164.09|161.69|164.74|162.34|164.85|162.45|164.09|161.69|0
1660133700000|2022-08-10 12:15:00|164.85|162.45|164.39|161.99|164.85|162.45|163.71|161.31|0
1660134000000|2022-08-10 12:20:00|164.28|161.88|163.26|160.86|164.73|162.33|163.26|160.86|0
1660134300000|2022-08-10 12:25:00|163.48|161.08|164.44|162.04|166.27|163.87|163.03|160.63|0
1660134600000|2022-08-10 12:30:00|163.93|161.53|188.24|185.84|192.58|190.18|163.93|161.53|0
1660134900000|2022-08-10 12:35:00|188.43|186.03|188.75|186.35|194.17|191.77|186.59|184.19|0
1660135200000|2022-08-10 12:40:00|188.81|186.41|189.31|186.91|191.8|189.4|188.44|186.04|0
1660135500000|2022-08-10 12:45:00|189.43|187.03|190.67|188.27|192.05|189.65|188.44|186.04|0
1660135800000|2022-08-10 12:50:00|190.61|188.21|188.93|186.53|190.67|188.27|188.8|186.4|0
1660136100000|2022-08-10 12:55:00|189.3|186.9|187.69|185.29|189.8|187.4|187.19|184.79|0
1660136400000|2022-08-10 13:00:00|187.44|185.04|188.55|186.15|189.05|186.65|186.82|184.42|0
1660136700000|2022-08-10 13:05:00|188.3|185.9|188.55|186.15|188.8|186.4|187.68|185.28|0
1660137000000|2022-08-10 13:10:00|188.42|186.02|186.2|183.8|188.42|186.02|185.95|183.55|0
1660137300000|2022-08-10 13:15:00|186.32|183.92|188.42|186.02|189.04|186.64|186.32|183.92|0
1660137600000|2022-08-10 13:20:00|188.29|185.89|187.92|185.52|188.91|186.51|187.43|185.03|0
1660137900000|2022-08-10 13:25:00|188.04|185.64|190.28|187.88|191.4|189|187.55|185.15|0
1660138200000|2022-08-10 13:30:00|190.77|188.37|186.31|183.91|190.77|188.37|185.88|183.48|0
1660138500000|2022-08-10 13:35:00|186.62|184.22|183.61|181.21|187.05|184.65|183.61|181.21|0
1660138800000|2022-08-10 13:40:00|184.1|181.7|188.03|185.63|188.78|186.38|183.37|180.97|0
1660139100000|2022-08-10 13:45:00|188.4|186|190.89|188.49|191.26|188.86|188.28|185.88|0
1660139400000|2022-08-10 13:50:00|191.26|188.86|186.92|184.52|191.39|188.99|186.79|184.39|0
1660139700000|2022-08-10 13:55:00|187.04|184.64|188.27|185.87|188.89|186.49|185.93|183.53|0
1660140000000|2022-08-10 14:00:00|187.9|185.5|189.14|186.74|190.13|187.73|186.79|184.39|0
1660140300000|2022-08-10 14:05:00|189.26|186.86|187.14|184.74|190.13|187.73|186.52|184.12|0
1660140600000|2022-08-10 14:10:00|187.27|184.87|184.18|181.78|188.01|185.61|183.32|180.92|0
1660140900000|2022-08-10 14:15:00|184.05|181.65|181.85|179.45|184.79|182.39|181.73|179.33|0
1660141200000|2022-08-10 14:20:00|181.61|179.21|181.85|179.45|182.58|180.18|179.06|176.66|0
1660141500000|2022-08-10 14:25:00|181.97|179.57|183.86|181.46|183.92|181.52|181.9|179.5|0
1660141800000|2022-08-10 14:30:00|183.56|181.16|186.01|183.61|186.14|183.74|182.94|180.54|0
1660142100000|2022-08-10 14:35:00|186.14|183.74|186.01|183.61|186.88|184.48|185.64|183.24|0
1660142400000|2022-08-10 14:40:00|186.14|183.74|187.99|185.59|188.62|186.22|185.89|183.49|0
1660142700000|2022-08-10 14:45:00|188.12|185.72|187.62|185.22|188.99|186.59|187.24|184.84|0
1660143000000|2022-08-10 14:50:00|187.87|185.47|188.11|185.71|189.11|186.71|187.62|185.22|0
1660143300000|2022-08-10 14:55:00|188.17|185.77|189.11|186.71|189.36|186.96|187.99|185.59|0
1660143600000|2022-08-10 15:00:00|189.36|186.96|194.01|191.61|194.01|191.61|189.36|186.96|0
1660143900000|2022-08-10 15:05:00|194.14|191.74|193.75|191.35|195.4|193|192.99|190.59|0
1660144200000|2022-08-10 15:10:00|193.88|191.48|191.6|189.2|193.88|191.48|190.22|187.82|0
1660144500000|2022-08-10 15:15:00|191.73|189.33|191.62|189.22|191.98|189.58|189.72|187.32|0
1660144800000|2022-08-10 15:20:00|191.74|189.34|193.38|190.98|193.5|191.1|191.49|189.09|0
1660145100000|2022-08-10 15:25:00|193.25|190.85|192.62|190.22|193.5|191.1|192.24|189.84|0
1660145400000|2022-08-10 15:30:00|192.75|190.35|192.87|190.47|194.26|191.86|192.62|190.22|0
1660145700000|2022-08-10 15:35:00|192.99|190.59|191.48|189.08|192.99|190.59|190.73|188.33|0
1660146000000|2022-08-10 15:40:00|191.36|188.96|192.61|190.21|192.99|190.59|191.23|188.83|0
1660146300000|2022-08-10 15:45:00|192.49|190.09|193.24|190.84|193.62|191.22|191.48|189.08|0
1660146600000|2022-08-10 15:50:00|193.11|190.71|193.74|191.34|193.99|191.59|191.73|189.33|0
1660146900000|2022-08-10 15:55:00|193.87|191.47|194.12|191.72|194.37|191.97|193.36|190.96|0
1660147200000|2022-08-10 16:00:00|193.99|191.59|193.86|191.46|195|192.6|193.48|191.08|0
1660147500000|2022-08-10 16:05:00|193.74|191.34|192.47|190.07|193.74|191.34|191.59|189.19|0
1660147800000|2022-08-10 16:10:00|192.6|190.2|191.97|189.57|192.97|190.57|191.97|189.57|0
1660148100000|2022-08-10 16:15:00|191.84|189.44|189.09|186.69|192.22|189.82|188.59|186.19|0
1660148400000|2022-08-10 16:20:00|188.84|186.44|188.96|186.56|189.33|186.93|187.72|185.32|0
1660148700000|2022-08-10 16:25:00|189.08|186.68|189.95|187.55|190.2|187.8|188.09|185.69|0
1660149000000|2022-08-10 16:30:00|190.08|187.68|190.51|188.11|190.83|188.43|189.45|187.05|0
1660149300000|2022-08-10 16:35:00|190.58|188.18|190.82|188.42|191.33|188.93|190.32|187.92|0
1660149600000|2022-08-10 16:40:00|190.95|188.55|190.95|188.55|191.45|189.05|189.95|187.55|0
1660149900000|2022-08-10 16:45:00|191.07|188.67|190.32|187.92|191.2|188.8|189.57|187.17|0
1660150200000|2022-08-10 16:50:00|190.19|187.79|191.07|188.67|191.32|188.92|189.44|187.04|0
1660150500000|2022-08-10 16:55:00|191.19|188.79|191.31|188.91|191.44|189.04|190.31|187.91|0
1660150800000|2022-08-10 17:00:00|191.44|189.04|190.06|187.66|191.44|189.04|189.56|187.16|0
1660151100000|2022-08-10 17:05:00|189.93|187.53|191.43|189.03|191.56|189.16|189.68|187.28|0
1660151400000|2022-08-10 17:10:00|191.56|189.16|192.44|190.04|192.69|190.29|191.56|189.16|0
1660151700000|2022-08-10 17:15:00|192.56|190.16|192.81|190.41|193.19|190.79|192.06|189.66|0
1660152000000|2022-08-10 17:20:00|192.68|190.28|193.44|191.04|193.44|191.04|191.8|189.4|0
1660152300000|2022-08-10 17:25:00|193.19|190.79|191.17|188.77|193.44|191.04|191.05|188.65|0
1660152600000|2022-08-10 17:30:00|191.05|188.65|191.17|188.77|192.05|189.65|189.79|187.39|0
1660152900000|2022-08-10 17:35:00|191.29|188.89|192.17|189.77|192.17|189.77|190.79|188.39|0
1660153200000|2022-08-10 17:40:00|192.04|189.64|193.05|190.65|193.05|190.65|191.79|189.39|0
1660153500000|2022-08-10 17:45:00|193.17|190.77|194.69|192.29|194.69|192.29|192.8|190.4|0
1660153800000|2022-08-10 17:50:00|194.82|192.42|194.56|192.16|194.94|192.54|193.93|191.53|0
1660154100000|2022-08-10 17:55:00|194.69|192.29|193.17|190.77|194.81|192.41|192.41|190.01|0
1660154400000|2022-08-10 18:00:00|193.29|190.89|194.05|191.65|194.05|191.65|192.28|189.88|0
1660154700000|2022-08-10 18:05:00|193.92|191.52|193.03|190.63|194.17|191.77|192.53|190.13|0
1660155000000|2022-08-10 18:10:00|192.91|190.51|191.52|189.12|193.41|191.01|191.52|189.12|0
1660155300000|2022-08-10 18:15:00|191.65|189.25|191.65|189.25|192.4|190|191.39|188.99|0
1660155600000|2022-08-10 18:20:00|191.52|189.12|191.64|189.24|192.4|190|191.39|188.99|0
1660155900000|2022-08-10 18:25:00|191.77|189.37|191.64|189.24|192.27|189.87|191.39|188.99|0
1660156200000|2022-08-10 18:30:00|191.77|189.37|191.64|189.24|191.89|189.49|190.14|187.74|0
1660156500000|2022-08-10 18:35:00|191.7|189.3|191.63|189.23|192.52|190.12|191.13|188.73|0
1660156800000|2022-08-10 18:40:00|191.76|189.36|192.01|189.61|192.51|190.11|191.51|189.11|0
1660157100000|2022-08-10 18:45:00|192.13|189.73|189.75|187.35|192.26|189.86|189.75|187.35|0
1660157400000|2022-08-10 18:50:00|189.38|186.98|188.63|186.23|190.5|188.1|188.63|186.23|0
1660157700000|2022-08-10 18:55:00|188.5|186.1|187.5|185.1|189|186.6|187.26|184.86|0
1660158000000|2022-08-10 19:00:00|187.38|184.98|188|185.6|189|186.6|186.76|184.36|0
1660158300000|2022-08-10 19:05:00|188.13|185.73|186.75|184.35|188.25|185.85|186.26|183.86|0
1660158600000|2022-08-10 19:10:00|186.63|184.23|188.24|185.84|188.62|186.22|186.63|184.23|0
1660158900000|2022-08-10 19:15:00|188.37|185.97|188.87|186.47|189.12|186.72|187.37|184.97|0
1660159200000|2022-08-10 19:20:00|188.99|186.59|190.12|187.72|190.24|187.84|188.62|186.22|0
1660159500000|2022-08-10 19:25:00|189.99|187.59|190.62|188.22|191|188.6|189.62|187.22|0
1660159800000|2022-08-10 19:30:00|190.24|187.84|190.74|188.34|190.74|188.34|189.74|187.34|0
1660160100000|2022-08-10 19:35:00|190.62|188.22|192.89|190.49|193.14|190.74|190.62|188.22|0
1660160400000|2022-08-10 19:40:00|193.01|190.61|194.53|192.13|194.66|192.26|192.13|189.73|0
1660160700000|2022-08-10 19:45:00|194.28|191.88|193.13|190.73|194.53|192.13|192.5|190.1|0
1660161000000|2022-08-10 19:50:00|193.01|190.61|193.38|190.98|193.51|191.11|191.74|189.34|0
1660161300000|2022-08-10 19:55:00|193.45|191.05|194.14|191.74|194.27|191.87|191.86|189.46|0
1660161600000|2022-08-10 20:00:00|193.76|191.36|193.12|190.72|194.26|191.86|192.99|190.59|0
1660161900000|2022-08-10 20:05:00|192.99|190.59|193.12|190.72|193.37|190.97|192.87|190.47|0
1660162200000|2022-08-10 20:10:00|193.24|190.84|192.74|190.34|193.5|191.1|192.61|190.21|0
1660162500000|2022-08-10 20:15:00|193.06|190.26|194.07|191.27|194.2|191.4|193.06|190.26|0
1660162800000|2022-08-10 20:20:00|194.2|191.4|194.32|191.52|194.33|191.53|194.07|191.27|0
1660163100000|2022-08-10 20:25:00|194.2|191.4|194.7|191.9|194.7|191.9|194.2|191.4|0
1660163400000|2022-08-10 20:30:00|194.58|191.78|195.34|192.54|195.59|192.79|194.58|191.78|0
1660163700000|2022-08-10 20:35:00|195.33|192.53|195.33|192.53|195.33|192.53|195.33|192.53|0
1660164000000|2022-08-10 20:40:00|195.21|192.41|195.2|192.4|195.46|192.66|195.08|192.28|0
1660164300000|2022-08-10 20:45:00|195.08|192.28|194.95|192.15|195.08|192.28|194.95|192.15|0
1660164600000|2022-08-10 20:50:00|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1660164900000|2022-08-10 20:55:00|194.69|191.89|194.37|191.57|194.69|191.89|194.24|191.44|0
1660165200000|2022-08-10 21:00:00|194.34|191.54|194.45|191.65|194.45|191.65|194.24|191.44|0
1660165500000|2022-08-10 21:05:00|194.43|191.63|194.39|191.59|194.43|191.63|194.31|191.51|0
1660165800000|2022-08-10 21:10:00|194.37|191.57|194.35|191.55|194.42|191.62|194.31|191.51|0
1660166100000|2022-08-10 21:15:00|194.37|191.57|194.39|191.59|194.48|191.68|194.37|191.57|0
1660166400000|2022-08-10 21:20:00|194.4|191.6|194.38|191.58|194.4|191.6|194.31|191.51|0
1660166700000|2022-08-10 21:25:00|194.4|191.6|194.28|191.48|194.4|191.6|194.21|191.41|0
1660167000000|2022-08-10 21:30:00|194.3|191.5|193.97|191.17|194.3|191.5|193.97|191.17|0
1660167300000|2022-08-10 21:35:00|193.82|191.02|194.04|191.24|194.13|191.33|193.82|191.02|0
1660167600000|2022-08-10 21:40:00|194.02|191.22|194.04|191.24|194.04|191.24|194.02|191.22|0
1660167900000|2022-08-10 21:45:00|194.02|191.22|194.24|191.44|194.24|191.44|194.01|191.21|0
1660168200000|2022-08-10 21:50:00|194.09|191.29|194.1|191.3|194.1|191.3|194.03|191.23|0
1660168500000|2022-08-10 21:55:00|194.03|191.23|194.21|191.41|194.27|191.47|194.01|191.21|0
1660168800000|2022-08-10 22:00:00|194.33|191.53|193.63|190.83|194.33|191.53|193.13|190.33|0
1660169100000|2022-08-10 22:05:00|193.51|190.71|193.06|190.26|193.63|190.83|193|190.2|0
1660169400000|2022-08-10 22:10:00|193|190.2|193|190.2|193.12|190.32|192.62|189.82|0
1660169700000|2022-08-10 22:15:00|192.87|190.07|192.74|189.94|193.06|190.26|192.74|189.94|0
1660170000000|2022-08-10 22:20:00|192.67|189.87|193.24|190.44|193.37|190.57|192.67|189.87|0
1660170300000|2022-08-10 22:25:00|193.12|190.32|192.86|190.06|193.24|190.44|192.86|190.06|0
1660170600000|2022-08-10 22:30:00|192.73|189.93|192.73|189.93|192.86|190.06|192.61|189.81|0
1660170900000|2022-08-10 22:35:00|192.67|189.87|192.48|189.68|192.73|189.93|192.22|189.42|0
1660171200000|2022-08-10 22:40:00|192.54|189.74|192.79|189.99|193.11|190.31|192.35|189.55|0
1660171500000|2022-08-10 22:45:00|192.85|190.05|192.47|189.67|192.85|190.05|192.47|189.67|0
1660171800000|2022-08-10 22:50:00|192.53|189.73|192.59|189.79|192.6|189.8|192.47|189.67|0
1660172100000|2022-08-10 22:55:00|192.72|189.92|192.84|190.04|192.85|190.05|192.72|189.92|0
1660172400000|2022-08-10 23:00:00|192.72|189.92|193.73|190.93|193.98|191.18|192.72|189.92|0
1660172700000|2022-08-10 23:05:00|193.79|190.99|193.85|191.05|193.98|191.18|193.66|190.86|0
1660173000000|2022-08-10 23:10:00|193.98|191.18|193.98|191.18|194.11|191.31|193.72|190.92|0
1660173300000|2022-08-10 23:15:00|193.85|191.05|193.72|190.92|193.98|191.18|193.59|190.79|0
1660173600000|2022-08-10 23:20:00|193.59|190.79|193.59|190.79|193.85|191.05|193.34|190.54|0
1660173900000|2022-08-10 23:25:00|193.72|190.92|193.97|191.17|194.22|191.42|193.72|190.92|0
1660174200000|2022-08-10 23:30:00|193.84|191.04|193.97|191.17|194.22|191.42|193.84|191.04|0
1660174500000|2022-08-10 23:35:00|193.84|191.04|193.84|191.04|193.84|191.04|193.58|190.78|0
1660174800000|2022-08-10 23:40:00|193.96|191.16|194.21|191.41|194.34|191.54|193.83|191.03|0
1660175100000|2022-08-10 23:45:00|194.09|191.29|194.4|191.6|194.72|191.92|194.09|191.29|0
1660175400000|2022-08-10 23:50:00|194.47|191.67|195.23|192.43|195.35|192.55|194.47|191.67|0
1660175700000|2022-08-10 23:55:00|195.16|192.36|195.1|192.3|195.74|192.94|194.84|192.04|0
1660176000000|2022-08-11 00:00:00|195.22|192.42|195.48|192.68|195.6|192.8|195.09|192.29|0
1660176300000|2022-08-11 00:05:00|195.54|192.74|195.47|192.67|195.86|193.06|195.09|192.29|0
1660176600000|2022-08-11 00:10:00|195.6|192.8|196.11|193.31|196.62|193.82|195.47|192.67|0
1660176900000|2022-08-11 00:15:00|196.24|193.44|198.67|195.87|199.19|196.39|196.17|193.37|0
1660177200000|2022-08-11 00:20:00|199.06|196.26|198.67|195.87|199.06|196.26|198.15|195.35|0
1660177500000|2022-08-11 00:25:00|198.54|195.74|198.79|195.99|199.31|196.51|198.54|195.74|0
1660177800000|2022-08-11 00:30:00|198.73|195.93|198.15|195.35|198.92|196.12|198.02|195.22|0
1660178100000|2022-08-11 00:35:00|198.08|195.28|197.76|194.96|198.08|195.28|197.76|194.96|0
1660178400000|2022-08-11 00:40:00|197.63|194.83|198.53|195.73|198.79|195.99|197.5|194.7|0
1660178700000|2022-08-11 00:45:00|198.66|195.86|198.59|195.79|198.78|195.98|198.52|195.72|0
1660179000000|2022-08-11 00:50:00|198.52|195.72|199.17|196.37|199.17|196.37|197.37|194.57|0
1660179300000|2022-08-11 00:55:00|200.46|197.66|199.94|197.14|200.46|197.66|199.55|196.75|0
1660179600000|2022-08-11 01:00:00|199.87|197.07|199.48|196.68|199.87|197.07|199.29|196.49|0
1660179900000|2022-08-11 01:05:00|199.55|196.75|200.32|197.52|200.45|197.65|199.42|196.62|0
1660180200000|2022-08-11 01:10:00|200.38|197.58|201.09|198.29|201.35|198.55|200.25|197.45|0
1660180500000|2022-08-11 01:15:00|201.16|198.36|200.18|197.38|201.16|198.36|200.18|197.38|0
1660180800000|2022-08-11 01:20:00|200.06|197.26|201.76|198.96|201.83|199.03|200.05|197.25|0
1660181100000|2022-08-11 01:25:00|201.7|198.9|201.83|199.03|202.02|199.22|201.7|198.9|0
1660181400000|2022-08-11 01:30:00|201.7|198.9|200.14|197.34|201.83|199.03|199.89|197.09|0
1660181700000|2022-08-11 01:35:00|200.27|197.47|200.53|197.73|200.66|197.86|199.88|197.08|0
1660182000000|2022-08-11 01:40:00|200.4|197.6|200.14|197.34|200.91|198.11|200.01|197.21|0
1660182300000|2022-08-11 01:45:00|200.2|197.4|200.13|197.33|200.39|197.59|200.01|197.21|0
1660182600000|2022-08-11 01:50:00|200|197.2|200|197.2|200.26|197.46|199.81|197.01|0
1660182900000|2022-08-11 01:55:00|199.87|197.07|200|197.2|200|197.2|199.62|196.82|0
1660183200000|2022-08-11 02:00:00|199.93|197.13|199.67|196.87|200|197.2|199.61|196.81|0
1660183500000|2022-08-11 02:05:00|199.74|196.94|199.48|196.68|199.74|196.94|199.35|196.55|0
1660183800000|2022-08-11 02:10:00|199.41|196.61|199.6|196.8|199.99|197.19|199.41|196.61|0
1660184100000|2022-08-11 02:15:00|199.73|196.93|199.73|196.93|199.86|197.06|199.6|196.8|0
1660184400000|2022-08-11 02:20:00|199.86|197.06|200.37|197.57|200.37|197.57|199.6|196.8|0
1660184700000|2022-08-11 02:25:00|200.5|197.7|200.89|198.09|201.28|198.48|200.5|197.7|0
1660185000000|2022-08-11 02:30:00|201.02|198.22|201.01|198.21|201.27|198.47|200.76|197.96|0
1660185300000|2022-08-11 02:35:00|200.88|198.08|200.75|197.95|201.01|198.21|200.62|197.82|0
1660185600000|2022-08-11 02:40:00|200.62|197.82|199.33|196.53|200.62|197.82|199.2|196.4|0
1660185900000|2022-08-11 02:45:00|199.46|196.66|199.33|196.53|199.46|196.66|199.33|196.53|0
1660186200000|2022-08-11 02:50:00|199.26|196.46|199.33|196.53|199.33|196.53|199.07|196.27|0
1660186500000|2022-08-11 02:55:00|199.26|196.46|199.51|196.71|199.58|196.78|199.2|196.4|0
1660186800000|2022-08-11 03:00:00|199.58|196.78|199.58|196.78|199.77|196.97|199.51|196.71|0
1660187100000|2022-08-11 03:05:00|199.64|196.84|199.83|197.03|200.09|197.29|199.58|196.78|0
1660187400000|2022-08-11 03:10:00|199.7|196.9|200.86|198.06|200.86|198.06|199.7|196.9|0
1660187700000|2022-08-11 03:15:00|200.99|198.19|200.6|197.8|201.38|198.58|200.47|197.67|0
1660188000000|2022-08-11 03:20:00|200.47|197.67|200.6|197.8|200.73|197.93|200.34|197.54|0
1660188300000|2022-08-11 03:25:00|200.73|197.93|201.11|198.31|201.11|198.31|200.6|197.8|0
1660188600000|2022-08-11 03:30:00|201.04|198.24|201.17|198.37|201.17|198.37|200.85|198.05|0
1660188900000|2022-08-11 03:35:00|201.24|198.44|201.24|198.44|201.62|198.82|200.98|198.18|0
1660189200000|2022-08-11 03:40:00|201.11|198.31|201.49|198.69|201.49|198.69|201.1|198.3|0
1660189500000|2022-08-11 03:45:00|201.36|198.56|201.23|198.43|201.36|198.56|200.78|197.98|0
1660189800000|2022-08-11 03:50:00|201.36|198.56|201.74|198.94|201.87|199.07|201.23|198.43|0
1660190100000|2022-08-11 03:55:00|201.87|199.07|201.09|198.29|201.87|199.07|200.84|198.04|0
1660190400000|2022-08-11 04:00:00|200.97|198.17|200.96|198.16|201.22|198.42|200.84|198.04|0
1660190700000|2022-08-11 04:05:00|201.09|198.29|201.09|198.29|201.48|198.68|200.83|198.03|0
1660191000000|2022-08-11 04:10:00|201.02|198.22|200.7|197.9|201.09|198.29|200.7|197.9|0
1660191300000|2022-08-11 04:15:00|200.83|198.03|200.7|197.9|200.83|198.03|200.57|197.77|0
1660191600000|2022-08-11 04:20:00|200.57|197.77|200.63|197.83|200.7|197.9|200.56|197.76|0
1660191900000|2022-08-11 04:25:00|200.56|197.76|200.62|197.82|200.69|197.89|200.3|197.5|0
1660192200000|2022-08-11 04:30:00|200.56|197.76|201.08|198.28|201.21|198.41|200.56|197.76|0
1660192500000|2022-08-11 04:35:00|201.2|198.4|200.43|197.63|201.2|198.4|200.43|197.63|0
1660192800000|2022-08-11 04:40:00|200.49|197.69|200.04|197.24|200.49|197.69|200.04|197.24|0
1660193100000|2022-08-11 04:45:00|199.97|197.17|199.65|196.85|200.29|197.49|199.65|196.85|0
1660193400000|2022-08-11 04:50:00|199.52|196.72|199.9|197.1|199.9|197.1|199.52|196.72|0
1660193700000|2022-08-11 04:55:00|199.96|197.16|199.51|196.71|199.96|197.16|199.51|196.71|0
1660194000000|2022-08-11 05:00:00|199.38|196.58|199.77|196.97|199.77|196.97|199.26|196.46|0
1660194300000|2022-08-11 05:05:00|199.83|197.03|199.89|197.09|200.28|197.48|199.77|196.97|0
1660194600000|2022-08-11 05:10:00|199.77|196.97|199.38|196.58|200.02|197.22|199.38|196.58|0
1660194900000|2022-08-11 05:15:00|199.44|196.64|199.56|196.76|199.63|196.83|199.37|196.57|0
1660195200000|2022-08-11 05:20:00|199.63|196.83|200.01|197.21|200.02|197.22|199.37|196.57|0
1660195500000|2022-08-11 05:25:00|200.27|197.47|200.07|197.27|200.27|197.47|199.5|196.7|0
1660195800000|2022-08-11 05:30:00|200.14|197.34|200.27|197.47|200.53|197.73|200.01|197.21|0
1660196100000|2022-08-11 05:35:00|200.4|197.6|200.65|197.85|200.78|197.98|200.14|197.34|0
1660196400000|2022-08-11 05:40:00|200.71|197.91|200.65|197.85|200.84|198.04|200.26|197.46|0
1660196700000|2022-08-11 05:45:00|200.78|197.98|200.71|197.91|201.04|198.24|200.52|197.72|0
1660197000000|2022-08-11 05:50:00|200.78|197.98|199.87|197.07|200.78|197.98|199.87|197.07|0
1660197300000|2022-08-11 05:55:00|199.74|196.94|200.51|197.71|200.51|197.71|199.74|196.94|0
1660197600000|2022-08-11 06:00:00|200.77|197.97|198.96|196.16|201.09|198.29|198.71|195.91|0
1660197900000|2022-08-11 06:05:00|198.83|196.03|199.47|196.67|199.67|196.87|198.45|195.65|0
1660198200000|2022-08-11 06:10:00|199.6|196.8|199.73|196.93|199.99|197.19|199.47|196.67|0
1660198500000|2022-08-11 06:15:00|199.6|196.8|201.02|198.22|201.15|198.35|199.47|196.67|0
1660198800000|2022-08-11 06:20:00|200.89|198.09|202.03|199.23|202.92|200.12|200.76|197.96|0
1660199100000|2022-08-11 06:25:00|201.9|199.1|201.38|198.58|202.09|199.29|200.99|198.19|0
1660199400000|2022-08-11 06:30:00|201.51|198.71|201.38|198.58|202.03|199.23|201.38|198.58|0
1660199700000|2022-08-11 06:35:00|201.51|198.71|204.37|201.57|204.5|201.7|201.51|198.71|0
1660200000000|2022-08-11 06:40:00|204.24|201.44|203.9|201.1|204.63|201.83|203.45|200.65|0
1660200300000|2022-08-11 06:45:00|203.97|201.17|204.1|201.3|204.49|201.69|203.71|200.91|0
1660200600000|2022-08-11 06:50:00|204.36|201.56|204.88|202.08|205.8|203|204.23|201.43|0
1660200900000|2022-08-11 06:55:00|204.62|201.82|203.44|200.64|204.62|201.82|203.31|200.51|0
1660201200000|2022-08-11 07:00:00|203.31|200.51|201.23|198.43|203.44|200.64|201.1|198.3|0
1660201500000|2022-08-11 07:05:00|200.96|198.56|201.16|198.76|201.68|199.28|200.64|198.24|0
1660201800000|2022-08-11 07:10:00|201.03|198.63|202.71|200.31|202.71|200.31|200.7|198.3|0
1660202100000|2022-08-11 07:15:00|202.64|200.24|202.19|199.79|203.23|200.83|202.06|199.66|0
1660202400000|2022-08-11 07:20:00|202.06|199.66|202.45|200.05|202.84|200.44|202.06|199.66|0
1660202700000|2022-08-11 07:25:00|202.19|199.79|199.98|197.58|202.58|200.18|199.98|197.58|0
1660203000000|2022-08-11 07:30:00|200.11|197.71|200.37|197.97|201.14|198.74|199.47|197.07|0
1660203300000|2022-08-11 07:35:00|200.5|198.1|199.98|197.58|200.5|198.1|199.46|197.06|0
1660203600000|2022-08-11 07:40:00|199.85|197.45|199.46|197.06|200.1|197.7|198.69|196.29|0
1660203900000|2022-08-11 07:45:00|199.33|196.93|198.94|196.54|199.72|197.32|198.68|196.28|0
1660204200000|2022-08-11 07:50:00|198.81|196.41|199.2|196.8|199.32|196.92|198.04|195.64|0
1660204500000|2022-08-11 07:55:00|199.07|196.67|199.64|197.24|199.97|197.57|199.07|196.67|0
1660204800000|2022-08-11 08:00:00|199.58|197.18|198.03|195.63|199.58|197.18|198.03|195.63|0
1660205100000|2022-08-11 08:05:00|197.65|195.25|198.03|195.63|198.42|196.02|197.39|194.99|0
1660205400000|2022-08-11 08:10:00|198.16|195.76|198.28|195.88|198.67|196.27|198.03|195.63|0
1660205700000|2022-08-11 08:15:00|198.16|195.76|199.18|196.78|199.31|196.91|198.16|195.76|0
1660206000000|2022-08-11 08:20:00|199.31|196.91|198.02|195.62|199.31|196.91|197.89|195.49|0
1660206300000|2022-08-11 08:25:00|198.15|195.75|197.25|194.85|198.15|195.75|197.18|194.78|0
1660206600000|2022-08-11 08:30:00|197.38|194.98|197.76|195.36|198.27|195.87|196.61|194.21|0
1660206900000|2022-08-11 08:35:00|197.89|195.49|197.56|195.16|198.53|196.13|197.5|195.1|0
1660207200000|2022-08-11 08:40:00|197.63|195.23|197.88|195.48|198.27|195.87|197.24|194.84|0
1660207500000|2022-08-11 08:45:00|197.75|195.35|197.24|194.84|197.88|195.48|196.98|194.58|0
1660207800000|2022-08-11 08:50:00|197.11|194.71|196.98|194.58|197.24|194.84|195.83|193.43|0
1660208100000|2022-08-11 08:55:00|196.85|194.45|198.64|196.24|198.77|196.37|196.72|194.32|0
1660208400000|2022-08-11 09:00:00|198.77|196.37|199.16|196.76|199.54|197.14|198.71|196.31|0
1660208700000|2022-08-11 09:05:00|199.09|196.69|197.36|194.96|199.41|197.01|197.23|194.83|0
1660209000000|2022-08-11 09:10:00|197.29|194.89|197.48|195.08|198.12|195.72|197.16|194.76|0
1660209300000|2022-08-11 09:15:00|197.29|194.89|197.86|195.46|198.38|195.98|197.1|194.7|0
1660209600000|2022-08-11 09:20:00|197.61|195.21|197.86|195.46|198.69|196.29|197.61|195.21|0
1660209900000|2022-08-11 09:25:00|197.6|195.2|198.85|196.45|199.17|196.77|197.45|195.05|0
1660210200000|2022-08-11 09:30:00|198.78|196.38|200.91|198.51|200.91|198.51|198.65|196.25|0
1660210500000|2022-08-11 09:35:00|200.97|198.57|200.26|197.86|201.42|199.02|200.13|197.73|0
1660210800000|2022-08-11 09:40:00|200.39|197.99|201.03|198.63|201.16|198.76|199.48|197.08|0
1660211100000|2022-08-11 09:45:00|201.09|198.69|201.48|199.08|201.74|199.34|200.51|198.11|0
1660211400000|2022-08-11 09:50:00|201.55|199.15|200.77|198.37|201.68|199.28|200.64|198.24|0
1660211700000|2022-08-11 09:55:00|200.64|198.24|200.51|198.11|201.02|198.62|200.25|197.85|0
1660212000000|2022-08-11 10:00:00|200.63|198.23|199.53|197.13|200.63|198.23|199.21|196.81|0
1660212300000|2022-08-11 10:05:00|199.47|197.07|198.95|196.55|199.6|197.2|198.89|196.49|0
1660212600000|2022-08-11 10:10:00|198.82|196.42|199.53|197.13|199.59|197.19|198.82|196.42|0
1660212900000|2022-08-11 10:15:00|199.46|197.06|199.13|196.73|199.53|197.13|198.56|196.16|0
1660213200000|2022-08-11 10:20:00|199|196.6|198.74|196.34|199|196.6|198.36|195.96|0
1660213500000|2022-08-11 10:25:00|198.67|196.27|199.38|196.98|199.51|197.11|198.42|196.02|0
1660213800000|2022-08-11 10:30:00|199.25|196.85|199.9|197.5|200.28|197.88|199.25|196.85|0
1660214100000|2022-08-11 10:35:00|200.02|197.62|199.64|197.24|200.02|197.62|198.73|196.33|0
1660214400000|2022-08-11 10:40:00|199.63|197.23|198.99|196.59|200.02|197.62|198.99|196.59|0
1660214700000|2022-08-11 10:45:00|199.12|196.72|199.76|197.36|200.53|198.13|199.12|196.72|0
1660215000000|2022-08-11 10:50:00|199.89|197.49|199.63|197.23|199.95|197.55|198.73|196.33|0
1660215300000|2022-08-11 10:55:00|199.76|197.36|200.01|197.61|200.79|198.39|199.63|197.23|0
1660215600000|2022-08-11 11:00:00|200.14|197.74|200.27|197.87|200.27|197.87|199.36|196.96|0
1660215900000|2022-08-11 11:05:00|200.2|197.8|201.04|198.64|201.04|198.64|200.2|197.8|0
1660216200000|2022-08-11 11:10:00|200.91|198.51|200.65|198.25|201.04|198.64|199.87|197.47|0
1660216500000|2022-08-11 11:15:00|200.78|198.38|201.03|198.63|201.17|198.77|200.39|197.99|0
1660216800000|2022-08-11 11:20:00|201.16|198.76|199.87|197.47|201.16|198.76|199.74|197.34|0
1660217100000|2022-08-11 11:25:00|200.13|197.73|201.16|198.76|201.16|198.76|200.13|197.73|0
1660217400000|2022-08-11 11:30:00|201.03|198.63|201.54|199.14|201.8|199.4|200.9|198.5|0
1660217700000|2022-08-11 11:35:00|201.67|199.27|203.49|201.09|203.75|201.35|201.54|199.14|0
1660218000000|2022-08-11 11:40:00|203.36|200.96|203.23|200.83|203.49|201.09|202.71|200.31|0
1660218300000|2022-08-11 11:45:00|203.36|200.96|203.1|200.7|203.75|201.35|202.71|200.31|0
1660218600000|2022-08-11 11:50:00|202.97|200.57|203.13|200.73|204.38|201.98|202.83|200.43|0
1660218900000|2022-08-11 11:55:00|203|200.6|203.12|200.72|203.26|200.86|202.34|199.94|0
1660219200000|2022-08-11 12:00:00|203.25|200.85|204.56|202.16|205.47|203.07|203.25|200.85|0
1660219500000|2022-08-11 12:05:00|204.69|202.29|204.42|202.02|204.82|202.42|204.03|201.63|0
1660219800000|2022-08-11 12:10:00|204.29|201.89|205.99|203.59|205.99|203.59|204.29|201.89|0
1660220100000|2022-08-11 12:15:00|205.73|203.33|206.38|203.98|206.91|204.51|205.73|203.33|0
1660220400000|2022-08-11 12:20:00|206.52|204.12|206.78|204.38|207.04|204.64|206.12|203.72|0
1660220700000|2022-08-11 12:25:00|206.64|204.24|206.51|204.11|207.04|204.64|206.25|203.85|0
1660221000000|2022-08-11 12:30:00|206.77|204.37|205.59|203.19|210.68|208.28|204.93|202.53|0
1660221300000|2022-08-11 12:35:00|205.46|203.06|208.75|206.35|209.28|206.88|204.54|202.14|0
1660221600000|2022-08-11 12:40:00|208.88|206.48|208.61|206.21|209.28|206.88|207.95|205.55|0
1660221900000|2022-08-11 12:45:00|208.48|206.08|209.54|207.14|210.07|207.67|208.08|205.68|0
1660222200000|2022-08-11 12:50:00|209.4|207|209.93|207.53|211|208.6|208.87|206.47|0
1660222500000|2022-08-11 12:55:00|210|207.6|211.53|209.13|212.33|209.93|209.93|207.53|0
1660222800000|2022-08-11 13:00:00|211.66|209.26|210.19|207.79|211.66|209.26|209.93|207.53|0
1660223100000|2022-08-11 13:05:00|210.33|207.93|209.79|207.39|210.33|207.93|209.13|206.73|0
1660223400000|2022-08-11 13:10:00|209.66|207.26|209.79|207.39|209.79|207.39|208.86|206.46|0
1660223700000|2022-08-11 13:15:00|209.66|207.26|208.46|206.06|209.66|207.26|208.2|205.8|0
1660224000000|2022-08-11 13:20:00|208.59|206.19|208.09|205.69|209.22|206.82|207.67|205.27|0
1660224300000|2022-08-11 13:25:00|208.15|205.75|209.41|207.01|209.94|207.54|207.95|205.55|0
1660224600000|2022-08-11 13:30:00|209.67|207.27|206.03|203.63|210.2|207.8|206.03|203.63|0
1660224900000|2022-08-11 13:35:00|205.71|203.31|207.29|204.89|207.95|205.55|205.58|203.18|0
1660225200000|2022-08-11 13:40:00|207.42|205.02|208.34|205.94|210.33|207.93|207.02|204.62|0
1660225500000|2022-08-11 13:45:00|208.47|206.07|210.46|208.06|211.79|209.39|207.08|204.68|0
1660225800000|2022-08-11 13:50:00|210.59|208.19|211.39|208.99|212.19|209.79|209.66|207.26|0
1660226100000|2022-08-11 13:55:00|211.52|209.12|212.85|210.45|213.72|211.32|210.06|207.66|0
1660226400000|2022-08-11 14:00:00|212.99|210.59|215.12|212.72|215.8|213.4|212.98|210.58|0
1660226700000|2022-08-11 14:05:00|215.39|212.99|216.06|213.66|217.68|215.28|215.39|212.99|0
1660227000000|2022-08-11 14:10:00|216.46|214.06|217.54|215.14|218.35|215.95|216.2|213.8|0
1660227300000|2022-08-11 14:15:00|217.68|215.28|221.07|218.67|221.61|219.21|217.54|215.14|0
1660227600000|2022-08-11 14:20:00|220.93|218.53|217.54|215.14|221.07|218.67|217.4|215|0
1660227900000|2022-08-11 14:25:00|217.67|215.27|216.05|213.65|218.08|215.68|216.05|213.65|0
1660228200000|2022-08-11 14:30:00|216.18|213.78|218.07|215.67|218.61|216.21|216.18|213.78|0
1660228500000|2022-08-11 14:35:00|218.21|215.81|217.55|215.15|220.98|218.58|217.28|214.88|0
1660228800000|2022-08-11 14:40:00|217.41|215.01|215.39|212.99|217.68|215.28|214.32|211.92|0
1660229100000|2022-08-11 14:45:00|215.26|212.86|214.18|211.78|215.53|213.13|212.85|210.45|0
1660229400000|2022-08-11 14:50:00|214.05|211.65|216.19|213.79|216.33|213.93|213.78|211.38|0
1660229700000|2022-08-11 14:55:00|215.92|213.52|214.98|212.58|216.33|213.93|213.91|211.51|0
1660230000000|2022-08-11 15:00:00|214.85|212.45|211.91|209.51|215.12|212.72|211.91|209.51|0
1660230300000|2022-08-11 15:05:00|211.78|209.38|207.03|204.63|212.58|210.18|205.98|203.58|0
1660230600000|2022-08-11 15:10:00|207.16|204.76|204.65|202.25|208.07|205.67|204.39|201.99|0
1660230900000|2022-08-11 15:15:00|204.78|202.38|200.35|197.95|206.62|204.22|200.35|197.95|0
1660231200000|2022-08-11 15:20:00|200.48|198.08|203.73|201.33|204.38|201.98|200.48|198.08|0
1660231500000|2022-08-11 15:25:00|203.86|201.46|204.9|202.5|205.17|202.77|202.68|200.28|0
1660231800000|2022-08-11 15:30:00|204.77|202.37|204.11|201.71|205.95|203.55|204.11|201.71|0
1660232100000|2022-08-11 15:35:00|203.98|201.58|203.72|201.32|205.03|202.63|202.28|199.88|0
1660232400000|2022-08-11 15:40:00|203.59|201.19|204.24|201.84|205.42|203.02|202.8|200.4|0
1660232700000|2022-08-11 15:45:00|204.11|201.71|202.15|199.75|204.37|201.97|201.24|198.84|0
1660233000000|2022-08-11 15:50:00|201.89|199.49|201.62|199.22|202.41|200.01|199.04|196.64|0
1660233300000|2022-08-11 15:55:00|202.01|199.61|201.62|199.22|203.06|200.66|200.85|198.45|0
1660233600000|2022-08-11 16:00:00|201.75|199.35|202.01|199.61|203.31|200.91|201.36|198.96|0
1660233900000|2022-08-11 16:05:00|202.14|199.74|200.58|198.18|202.53|200.13|200.32|197.92|0
1660234200000|2022-08-11 16:10:00|200.45|198.05|200.45|198.05|201.49|199.09|199.28|196.88|0
1660234500000|2022-08-11 16:15:00|200.58|198.18|201.74|199.34|202.91|200.51|199.41|197.01|0
1660234800000|2022-08-11 16:20:00|201.87|199.47|200.7|198.3|202|199.6|200.18|197.78|0
1660235100000|2022-08-11 16:25:00|200.57|198.17|203.82|201.42|203.82|201.42|200.44|198.04|0
1660235400000|2022-08-11 16:30:00|203.69|201.29|205.66|203.26|205.92|203.52|203.56|201.16|0
1660235700000|2022-08-11 16:35:00|205.65|203.25|204.73|202.33|206.05|203.65|204.73|202.33|0
1660236000000|2022-08-11 16:40:00|204.6|202.2|204.47|202.07|204.99|202.59|203.95|201.55|0
1660236300000|2022-08-11 16:45:00|204.34|201.94|204.2|201.8|204.6|202.2|203.16|200.76|0
1660236600000|2022-08-11 16:50:00|204.07|201.67|205.64|203.24|205.78|203.38|203.94|201.54|0
1660236900000|2022-08-11 16:55:00|205.51|203.11|205.57|203.17|206.04|203.64|204.85|202.45|0
1660237200000|2022-08-11 17:00:00|205.77|203.37|204.06|201.66|206.17|203.77|203.54|201.14|0
1660237500000|2022-08-11 17:05:00|203.93|201.53|203.73|201.33|205.37|202.97|203.67|201.27|0
1660237800000|2022-08-11 17:10:00|203.8|201.4|205.5|203.1|206.03|203.63|203.67|201.27|0
1660238100000|2022-08-11 17:15:00|205.76|203.36|208|205.6|208.53|206.13|205.24|202.84|0
1660238400000|2022-08-11 17:20:00|207.87|205.47|207.21|204.81|208.8|206.4|206.68|204.28|0
1660238700000|2022-08-11 17:25:00|207.08|204.68|206.15|203.75|207.47|205.07|205.62|203.22|0
1660239000000|2022-08-11 17:30:00|206.02|203.62|204.05|201.65|206.55|204.15|204.05|201.65|0
1660239300000|2022-08-11 17:35:00|204.18|201.78|205.09|202.69|205.75|203.35|204.18|201.78|0
1660239600000|2022-08-11 17:40:00|205.22|202.82|205.48|203.08|206.67|204.27|204.57|202.17|0
1660239900000|2022-08-11 17:45:00|205.09|202.69|203.65|201.25|205.35|202.95|203.39|200.99|0
1660240200000|2022-08-11 17:50:00|203.52|201.12|202.99|200.59|204.56|202.16|202.34|199.94|0
1660240500000|2022-08-11 17:55:00|202.86|200.46|203.38|200.98|203.38|200.98|202.34|199.94|0
1660240800000|2022-08-11 18:00:00|203.25|200.85|200.38|197.98|203.25|200.85|199.61|197.21|0
1660241100000|2022-08-11 18:05:00|200.13|197.73|199.35|196.95|200.38|197.98|199.22|196.82|0
1660241400000|2022-08-11 18:10:00|199.61|197.21|197.93|195.53|199.99|197.59|197.54|195.14|0
1660241700000|2022-08-11 18:15:00|197.8|195.4|200.12|197.72|200.51|198.11|197.28|194.88|0
1660242000000|2022-08-11 18:20:00|199.99|197.59|199.6|197.2|200.12|197.72|198.18|195.78|0
1660242300000|2022-08-11 18:25:00|199.47|197.07|199.47|197.07|200.24|197.84|198.82|196.42|0
1660242600000|2022-08-11 18:30:00|199.34|196.94|196.63|194.23|199.72|197.32|196.38|193.98|0
1660242900000|2022-08-11 18:35:00|196.76|194.36|196.5|194.1|197.92|195.52|196.12|193.72|0
1660243200000|2022-08-11 18:40:00|196.37|193.97|195.99|193.59|196.89|194.49|194.97|192.57|0
1660243500000|2022-08-11 18:45:00|195.86|193.46|195.09|192.69|196.37|193.97|194.71|192.31|0
1660243800000|2022-08-11 18:50:00|195.22|192.82|191.03|188.63|195.22|192.82|191.03|188.63|0
1660244100000|2022-08-11 18:55:00|191.16|188.76|194.07|191.67|194.7|192.3|191.03|188.63|0
1660244400000|2022-08-11 19:00:00|193.94|191.54|193.81|191.41|194.32|191.92|192.54|190.14|0
1660244700000|2022-08-11 19:05:00|193.68|191.28|192.79|190.39|193.81|191.41|191.02|188.62|0
1660245000000|2022-08-11 19:10:00|192.92|190.52|192|189.6|193.43|191.03|189.91|187.51|0
1660245300000|2022-08-11 19:15:00|191.75|189.35|193.52|191.12|194.03|191.63|191.25|188.85|0
1660245600000|2022-08-11 19:20:00|193.39|190.99|192.5|190.1|194.28|191.88|192.5|190.1|0
1660245900000|2022-08-11 19:25:00|192.38|189.98|193.51|191.11|194.15|191.75|192.38|189.98|0
1660246200000|2022-08-11 19:30:00|193.64|191.24|195.16|192.76|195.67|193.27|192.63|190.23|0
1660246500000|2022-08-11 19:35:00|195.29|192.89|192.12|189.72|195.29|192.89|191.74|189.34|0
1660246800000|2022-08-11 19:40:00|192.24|189.84|191.74|189.34|193.13|190.73|191.36|188.96|0
1660247100000|2022-08-11 19:45:00|191.86|189.46|191.61|189.21|192.11|189.71|190.35|187.95|0
1660247400000|2022-08-11 19:50:00|190.6|188.2|194.47|192.07|194.64|192.24|190.6|188.2|0
1660247700000|2022-08-11 19:55:00|194.21|191.81|193.99|191.59|194.68|192.28|191.84|189.44|0
1660248000000|2022-08-11 20:00:00|195.39|192.99|196.79|194.39|196.79|194.39|195.26|192.86|0
1660248300000|2022-08-11 20:05:00|196.67|194.27|196.15|193.75|196.79|194.39|196.03|193.63|0
1660248600000|2022-08-11 20:10:00|196.02|193.62|196.02|193.62|196.66|194.26|195.64|193.24|0
1660248900000|2022-08-11 20:15:00|196.6|193.8|196.73|193.93|196.86|194.06|196.35|193.55|0
1660249200000|2022-08-11 20:20:00|196.86|194.06|197.11|194.31|197.37|194.57|196.73|193.93|0
1660249500000|2022-08-11 20:25:00|197.17|194.37|198.26|195.46|198.26|195.46|197.17|194.37|0
1660249800000|2022-08-11 20:30:00|198.39|195.59|198|195.2|198.52|195.72|197.87|195.07|0
1660250100000|2022-08-11 20:35:00|197.87|195.07|197.1|194.3|198|195.2|197.1|194.3|0
1660250400000|2022-08-11 20:40:00|197.23|194.43|197.87|195.07|197.87|195.07|197.23|194.43|0
1660250700000|2022-08-11 20:45:00|197.74|194.94|197.61|194.81|197.87|195.07|197.48|194.68|0
1660251000000|2022-08-11 20:50:00|197.74|194.94|197.48|194.68|197.87|195.07|197.48|194.68|0
1660251300000|2022-08-11 20:55:00|197.35|194.55|197.92|195.12|198.05|195.25|197.35|194.55|0
1660251600000|2022-08-11 21:00:00|197.84|195.04|197.69|194.89|197.84|195.04|197.69|194.89|0
1660251900000|2022-08-11 21:05:00|197.71|194.91|197.31|194.51|197.72|194.92|197.28|194.48|0
1660252200000|2022-08-11 21:10:00|197.33|194.53|197.25|194.45|197.46|194.66|197.22|194.42|0
1660252500000|2022-08-11 21:15:00|197.27|194.47|197.55|194.75|197.7|194.9|197.21|194.41|0
1660252800000|2022-08-11 21:20:00|197.64|194.84|197.51|194.71|197.64|194.84|197.3|194.5|0
1660253100000|2022-08-11 21:25:00|197.49|194.69|197.55|194.75|197.58|194.78|197.43|194.63|0
1660253400000|2022-08-11 21:30:00|197.52|194.72|197.5|194.7|197.71|194.91|197.5|194.7|0
1660253700000|2022-08-11 21:35:00|197.49|194.69|197.43|194.63|197.49|194.69|197.43|194.63|0
1660254000000|2022-08-11 21:40:00|197.48|194.68|197.48|194.68|197.52|194.72|197.41|194.61|0
1660254300000|2022-08-11 21:45:00|197.4|194.6|197.42|194.62|197.48|194.68|197.4|194.6|0
1660254600000|2022-08-11 21:50:00|197.48|194.68|197.46|194.66|197.49|194.69|197.4|194.6|0
1660254900000|2022-08-11 21:55:00|197.45|194.65|197.68|194.88|197.69|194.89|197.42|194.62|0
1660255200000|2022-08-11 22:00:00|197.5|194.7|196.35|193.55|198.02|195.22|196.16|193.36|0
1660255500000|2022-08-11 22:05:00|196.48|193.68|196.54|193.74|196.73|193.93|196.29|193.49|0
1660255800000|2022-08-11 22:10:00|196.67|193.87|197.05|194.25|197.05|194.25|196.54|193.74|0
1660256100000|2022-08-11 22:15:00|197.18|194.38|195.9|193.1|197.43|194.63|195.9|193.1|0
1660256400000|2022-08-11 22:20:00|196.02|193.22|196.4|193.6|196.53|193.73|195.96|193.16|0
1660256700000|2022-08-11 22:25:00|196.28|193.48|195.89|193.09|196.28|193.48|195.76|192.96|0
1660257000000|2022-08-11 22:30:00|195.76|192.96|196.27|193.47|196.27|193.47|195.38|192.58|0
1660257300000|2022-08-11 22:35:00|196.14|193.34|195.31|192.51|196.14|193.34|195.12|192.32|0
1660257600000|2022-08-11 22:40:00|195.5|192.7|194.86|192.06|195.5|192.7|194.74|191.94|0
1660257900000|2022-08-11 22:45:00|194.74|191.94|195.24|192.44|195.37|192.57|194.74|191.94|0
1660258200000|2022-08-11 22:50:00|195.11|192.31|195.24|192.44|195.24|192.44|194.99|192.19|0
1660258500000|2022-08-11 22:55:00|195.49|192.69|195.62|192.82|195.62|192.82|195.36|192.56|0
1660258800000|2022-08-11 23:00:00|195.49|192.69|195.36|192.56|195.62|192.82|195.36|192.56|0
1660259100000|2022-08-11 23:05:00|195.23|192.43|195.55|192.75|195.61|192.81|194.98|192.18|0
1660259400000|2022-08-11 23:10:00|195.61|192.81|195.61|192.81|195.74|192.94|195.48|192.68|0
1660259700000|2022-08-11 23:15:00|195.74|192.94|195.48|192.68|195.74|192.94|195.35|192.55|0
1660260000000|2022-08-11 23:20:00|195.41|192.61|195.73|192.93|195.79|192.99|195.35|192.55|0
1660260300000|2022-08-11 23:25:00|195.86|193.06|196.24|193.44|196.37|193.57|195.86|193.06|0
1660260600000|2022-08-11 23:30:00|196.11|193.31|195.98|193.18|196.11|193.31|195.6|192.8|0
1660260900000|2022-08-11 23:35:00|195.85|193.05|195.98|193.18|196.24|193.44|195.73|192.93|0
1660261200000|2022-08-11 23:40:00|195.85|193.05|195.47|192.67|195.98|193.18|195.34|192.54|0
1660261500000|2022-08-11 23:45:00|195.59|192.79|195.85|193.05|196.23|193.43|195.47|192.67|0
1660261800000|2022-08-11 23:50:00|195.97|193.17|195.59|192.79|195.97|193.17|195.33|192.53|0
1660262100000|2022-08-11 23:55:00|195.46|192.66|195.84|193.04|196.1|193.3|195.33|192.53|0
1660262400000|2022-08-12 00:00:00|196.22|193.42|196.99|194.19|199.04|196.24|196.22|193.42|0
1660262700000|2022-08-12 00:05:00|197.24|194.44|195.58|192.78|197.24|194.44|195.45|192.65|0
1660263000000|2022-08-12 00:10:00|195.45|192.65|195.45|192.65|195.83|193.03|194.49|191.69|0
1660263300000|2022-08-12 00:15:00|195.32|192.52|195.7|192.9|196.28|193.48|195.19|192.39|0
1660263600000|2022-08-12 00:20:00|195.83|193.03|195.7|192.9|195.95|193.15|195.32|192.52|0
1660263900000|2022-08-12 00:25:00|195.76|192.96|195.31|192.51|195.95|193.15|195.06|192.26|0
1660264200000|2022-08-12 00:30:00|195.44|192.64|195.06|192.26|195.57|192.77|194.68|191.88|0
1660264500000|2022-08-12 00:35:00|194.8|192|194.16|191.36|194.8|192|193.91|191.11|0
1660264800000|2022-08-12 00:40:00|194.22|191.42|194.16|191.36|194.42|191.62|194.04|191.24|0
1660265100000|2022-08-12 00:45:00|193.91|191.11|192.89|190.09|193.91|191.11|192.83|190.03|0
1660265400000|2022-08-12 00:50:00|193.02|190.22|193.39|190.59|193.65|190.85|192.64|189.84|0
1660265700000|2022-08-12 00:55:00|193.33|190.53|193.01|190.21|193.65|190.85|193.01|190.21|0
1660266000000|2022-08-12 01:00:00|193.14|190.34|193.64|190.84|193.64|190.84|192.88|190.08|0
1660266300000|2022-08-12 01:05:00|193.58|190.78|193.45|190.65|194.02|191.22|193.45|190.65|0
1660266600000|2022-08-12 01:10:00|193.39|190.59|193.13|190.33|193.89|191.09|192.88|190.08|0
1660266900000|2022-08-12 01:15:00|193|190.2|194.01|191.21|194.4|191.6|193|190.2|0
1660267200000|2022-08-12 01:20:00|193.89|191.09|195.22|192.42|195.28|192.48|193.89|191.09|0
1660267500000|2022-08-12 01:25:00|195.16|192.36|195.66|192.86|195.66|192.86|195.03|192.23|0
1660267800000|2022-08-12 01:30:00|195.79|192.99|195.66|192.86|195.92|193.12|195.53|192.73|0
1660268100000|2022-08-12 01:35:00|195.53|192.73|195.91|193.11|195.91|193.11|195.4|192.6|0
1660268400000|2022-08-12 01:40:00|195.85|193.05|194.76|191.96|195.85|193.05|194.7|191.9|0
1660268700000|2022-08-12 01:45:00|194.89|192.09|194.89|192.09|195.33|192.53|194.64|191.84|0
1660269000000|2022-08-12 01:50:00|194.76|191.96|194.5|191.7|194.89|192.09|194.25|191.45|0
1660269300000|2022-08-12 01:55:00|194.38|191.58|194.37|191.57|194.88|192.08|193.99|191.19|0
1660269600000|2022-08-12 02:00:00|194.5|191.7|194.62|191.82|195.14|192.34|194.24|191.44|0
1660269900000|2022-08-12 02:05:00|194.5|191.7|195.26|192.46|195.51|192.71|194.37|191.57|0
1660270200000|2022-08-12 02:10:00|195.13|192.33|194.81|192.01|195.38|192.58|194.75|191.95|0
1660270500000|2022-08-12 02:15:00|194.87|192.07|195.13|192.33|195.51|192.71|194.87|192.07|0
1660270800000|2022-08-12 02:20:00|195.06|192.26|195.63|192.83|195.76|192.96|195|192.2|0
1660271100000|2022-08-12 02:25:00|195.51|192.71|194.61|191.81|195.63|192.83|194.61|191.81|0
1660271400000|2022-08-12 02:30:00|194.67|191.87|195.37|192.57|195.63|192.83|194.67|191.87|0
1660271700000|2022-08-12 02:35:00|195.5|192.7|195.11|192.31|195.75|192.95|194.99|192.19|0
1660272000000|2022-08-12 02:40:00|195.05|192.25|194.98|192.18|195.24|192.44|194.86|192.06|0
1660272300000|2022-08-12 02:45:00|195.11|192.31|195.36|192.56|195.36|192.56|194.86|192.06|0
1660272600000|2022-08-12 02:50:00|195.49|192.69|195.87|193.07|196.13|193.33|195.42|192.62|0
1660272900000|2022-08-12 02:55:00|196|193.2|196.12|193.32|196.38|193.58|195.87|193.07|0
1660273200000|2022-08-12 03:00:00|196.25|193.45|196.63|193.83|197.21|194.41|196.25|193.45|0
1660273500000|2022-08-12 03:05:00|196.5|193.7|196.5|193.7|196.76|193.96|196.25|193.45|0
1660273800000|2022-08-12 03:10:00|196.56|193.76|196.24|193.44|196.56|193.76|196.12|193.32|0
1660274100000|2022-08-12 03:15:00|196.3|193.5|196.24|193.44|196.75|193.95|196.05|193.25|0
1660274400000|2022-08-12 03:20:00|196.3|193.5|195.98|193.18|196.5|193.7|195.98|193.18|0
1660274700000|2022-08-12 03:25:00|195.85|193.05|196.11|193.31|196.24|193.44|195.73|192.93|0
1660275000000|2022-08-12 03:30:00|195.98|193.18|196.1|193.3|196.23|193.43|195.91|193.11|0
1660275300000|2022-08-12 03:35:00|196.04|193.24|195.97|193.17|196.1|193.3|195.47|192.67|0
1660275600000|2022-08-12 03:40:00|195.85|193.05|196.35|193.55|196.61|193.81|195.85|193.05|0
1660275900000|2022-08-12 03:45:00|196.42|193.62|196.48|193.68|196.61|193.81|196.22|193.42|0
1660276200000|2022-08-12 03:50:00|196.35|193.55|196.48|193.68|196.48|193.68|196.09|193.29|0
1660276500000|2022-08-12 03:55:00|196.41|193.61|196.6|193.8|196.79|193.99|196.41|193.61|0
1660276800000|2022-08-12 04:00:00|196.47|193.67|196.73|193.93|197.11|194.31|196.47|193.67|0
1660277100000|2022-08-12 04:05:00|196.85|194.05|196.72|193.92|196.85|194.05|196.47|193.67|0
1660277400000|2022-08-12 04:10:00|196.79|193.99|196.72|193.92|196.98|194.18|196.72|193.92|0
1660277700000|2022-08-12 04:15:00|196.85|194.05|196.59|193.79|196.85|194.05|196.33|193.53|0
1660278000000|2022-08-12 04:20:00|196.46|193.66|196.33|193.53|196.59|193.79|196.33|193.53|0
1660278300000|2022-08-12 04:25:00|196.2|193.4|196.58|193.78|196.84|194.04|196.2|193.4|0
1660278600000|2022-08-12 04:30:00|196.46|193.66|196.2|193.4|196.46|193.66|195.94|193.14|0
1660278900000|2022-08-12 04:35:00|196.58|193.78|196.71|193.91|196.96|194.16|196.45|193.65|0
1660279200000|2022-08-12 04:40:00|196.58|193.78|197.09|194.29|197.09|194.29|196.58|193.78|0
1660279500000|2022-08-12 04:45:00|196.96|194.16|196.57|193.77|196.96|194.16|196.45|193.65|0
1660279800000|2022-08-12 04:50:00|196.45|193.65|196.44|193.64|196.7|193.9|196.32|193.52|0
1660280100000|2022-08-12 04:55:00|196.32|193.52|195.93|193.13|196.38|193.58|195.93|193.13|0
1660280400000|2022-08-12 05:00:00|196.06|193.26|196.95|194.15|197.33|194.53|195.93|193.13|0
1660280700000|2022-08-12 05:05:00|196.82|194.02|196.69|193.89|197.21|194.41|196.56|193.76|0
1660281000000|2022-08-12 05:10:00|196.82|194.02|197.01|194.21|197.2|194.4|196.43|193.63|0
1660281300000|2022-08-12 05:15:00|196.82|194.02|196.43|193.63|197.07|194.27|196.05|193.25|0
1660281600000|2022-08-12 05:20:00|196.56|193.76|196.81|194.01|197.07|194.27|196.36|193.56|0
1660281900000|2022-08-12 05:25:00|196.87|194.07|197.13|194.33|197.58|194.78|196.81|194.01|0
1660282200000|2022-08-12 05:30:00|197.06|194.26|197.06|194.26|197.7|194.9|196.93|194.13|0
1660282500000|2022-08-12 05:35:00|197.19|194.39|197.06|194.26|197.44|194.64|196.55|193.75|0
1660282800000|2022-08-12 05:40:00|196.99|194.19|196.54|193.74|197.12|194.32|196.42|193.62|0
1660283100000|2022-08-12 05:45:00|196.67|193.87|196.67|193.87|196.8|194|196.41|193.61|0
1660283400000|2022-08-12 05:50:00|196.8|194|197.18|194.38|197.18|194.38|196.67|193.87|0
1660283700000|2022-08-12 05:55:00|197.31|194.51|197.69|194.89|197.95|195.15|197.3|194.5|0
1660284000000|2022-08-12 06:00:00|198.01|195.21|198.33|195.53|198.46|195.66|197.56|194.76|0
1660284300000|2022-08-12 06:05:00|198.39|195.59|199.36|196.56|199.49|196.69|198.39|195.59|0
1660284600000|2022-08-12 06:10:00|199.42|196.62|198.58|195.78|199.42|196.62|198.45|195.65|0
1660284900000|2022-08-12 06:15:00|198.51|195.71|198.32|195.52|198.71|195.91|198.32|195.52|0
1660285200000|2022-08-12 06:20:00|198.45|195.65|197.67|194.87|198.51|195.71|197.42|194.62|0
1660285500000|2022-08-12 06:25:00|197.8|195|198.06|195.26|198.19|195.39|197.67|194.87|0
1660285800000|2022-08-12 06:30:00|197.99|195.19|199.43|196.63|199.43|196.63|197.93|195.13|0
1660286100000|2022-08-12 06:35:00|199.56|196.76|199.17|196.37|199.56|196.76|198.92|196.12|0
1660286400000|2022-08-12 06:40:00|199.04|196.24|199.17|196.37|199.43|196.63|199.04|196.24|0
1660286700000|2022-08-12 06:45:00|199.3|196.5|198.65|195.85|199.3|196.5|198.4|195.6|0
1660287000000|2022-08-12 06:50:00|198.53|195.73|199.04|196.24|199.04|196.24|198.52|195.72|0
1660287300000|2022-08-12 06:55:00|199.17|196.37|199.78|196.98|200.07|197.27|198.84|196.04|0
1660287600000|2022-08-12 07:00:00|199.84|197.04|198.62|195.82|199.91|197.11|197.98|195.18|0
1660287900000|2022-08-12 07:05:00|198.42|196.02|198.42|196.02|199.32|196.92|198.29|195.89|0
1660288200000|2022-08-12 07:10:00|198.55|196.15|198.8|196.4|199.7|197.3|198.48|196.08|0
1660288500000|2022-08-12 07:15:00|198.93|196.53|199.63|197.23|199.63|197.23|198.16|195.76|0
1660288800000|2022-08-12 07:20:00|199.7|197.3|200.47|198.07|201.31|198.91|199.7|197.3|0
1660289100000|2022-08-12 07:25:00|200.6|198.2|203.19|200.79|203.19|200.79|200.21|197.81|0
1660289400000|2022-08-12 07:30:00|203.06|200.66|203.51|201.11|203.51|201.11|202.54|200.14|0
1660289700000|2022-08-12 07:35:00|203.58|201.18|204.49|202.09|204.75|202.35|203.06|200.66|0
1660290000000|2022-08-12 07:40:00|204.36|201.96|205.01|202.61|205.21|202.81|203.71|201.31|0
1660290300000|2022-08-12 07:45:00|205.14|202.74|205.93|203.53|206.39|203.99|205.01|202.61|0
1660290600000|2022-08-12 07:50:00|206.06|203.66|207.11|204.71|207.24|204.84|206.06|203.66|0
1660290900000|2022-08-12 07:55:00|206.98|204.58|206.05|203.65|207.24|204.84|205.92|203.52|0
1660291200000|2022-08-12 08:00:00|206.32|203.92|205.39|202.99|206.45|204.05|205.39|202.99|0
1660291500000|2022-08-12 08:05:00|205.33|202.93|204.87|202.47|205.53|203.13|204.74|202.34|0
1660291800000|2022-08-12 08:10:00|204.74|202.34|205.52|203.12|205.52|203.12|204.21|201.81|0
1660292100000|2022-08-12 08:15:00|205.39|202.99|205.52|203.12|205.65|203.25|205.13|202.73|0
1660292400000|2022-08-12 08:20:00|205.65|203.25|205.91|203.51|206.17|203.77|205.65|203.25|0
1660292700000|2022-08-12 08:25:00|205.78|203.38|206.3|203.9|206.43|204.03|205.51|203.11|0
1660293000000|2022-08-12 08:30:00|206.17|203.77|206.3|203.9|207.15|204.75|206.17|203.77|0
1660293300000|2022-08-12 08:35:00|206.16|203.76|206.69|204.29|206.82|204.42|206.03|203.63|0
1660293600000|2022-08-12 08:40:00|206.82|204.42|207.48|205.08|207.87|205.47|206.69|204.29|0
1660293900000|2022-08-12 08:45:00|207.34|204.94|206.87|204.47|208.6|206.2|206.61|204.21|0
1660294200000|2022-08-12 08:50:00|206.81|204.41|205.43|203.03|206.87|204.47|205.43|203.03|0
1660294500000|2022-08-12 08:55:00|205.56|203.16|204.51|202.11|205.56|203.16|204.24|201.84|0
1660294800000|2022-08-12 09:00:00|204.57|202.17|205.16|202.76|205.29|202.89|204.51|202.11|0
1660295100000|2022-08-12 09:05:00|205.09|202.69|204.5|202.1|205.42|203.02|204.11|201.71|0
1660295400000|2022-08-12 09:10:00|204.3|201.9|205.02|202.62|205.28|202.88|204.3|201.9|0
1660295700000|2022-08-12 09:15:00|204.63|202.23|204.76|202.36|205.28|202.88|204.5|202.1|0
1660296000000|2022-08-12 09:20:00|204.69|202.29|204.75|202.35|205.15|202.75|204.49|202.09|0
1660296300000|2022-08-12 09:25:00|204.88|202.48|204.1|201.7|204.88|202.48|203.97|201.57|0
1660296600000|2022-08-12 09:30:00|204.03|201.63|204.75|202.35|204.75|202.35|203.96|201.56|0
1660296900000|2022-08-12 09:35:00|204.68|202.28|205.4|203|205.4|203|204.55|202.15|0
1660297200000|2022-08-12 09:40:00|205.53|203.13|205.07|202.67|205.92|203.52|205|202.6|0
1660297500000|2022-08-12 09:45:00|205.14|202.74|205.46|203.06|205.79|203.39|205|202.6|0
1660297800000|2022-08-12 09:50:00|205.53|203.13|206.24|203.84|206.44|204.04|205.46|203.06|0
1660298100000|2022-08-12 09:55:00|206.31|203.91|205.71|203.31|206.71|204.31|205.65|203.25|0
1660298400000|2022-08-12 10:00:00|205.78|203.38|204.08|201.68|205.78|203.38|203.69|201.29|0
1660298700000|2022-08-12 10:05:00|203.95|201.55|203.42|201.02|203.95|201.55|203.16|200.76|0
1660299000000|2022-08-12 10:10:00|203.55|201.15|202.77|200.37|203.55|201.15|202.25|199.85|0
1660299300000|2022-08-12 10:15:00|202.64|200.24|201.72|199.32|202.9|200.5|201.59|199.19|0
1660299600000|2022-08-12 10:20:00|201.85|199.45|201.46|199.06|202.05|199.65|201.2|198.8|0
1660299900000|2022-08-12 10:25:00|201.33|198.93|201.98|199.58|202.24|199.84|201.33|198.93|0
1660300200000|2022-08-12 10:30:00|202.11|199.71|202.76|200.36|202.89|200.49|201.85|199.45|0
1660300500000|2022-08-12 10:35:00|202.89|200.49|201.84|199.44|202.89|200.49|201.84|199.44|0
1660300800000|2022-08-12 10:40:00|201.97|199.57|201.58|199.18|202.36|199.96|201.06|198.66|0
1660301100000|2022-08-12 10:45:00|201.45|199.05|201.06|198.66|201.84|199.44|200.54|198.14|0
1660301400000|2022-08-12 10:50:00|200.99|198.59|201.45|199.05|201.45|199.05|200.54|198.14|0
1660301700000|2022-08-12 10:55:00|201.32|198.92|200.66|198.26|201.45|199.05|199.82|197.42|0
1660302000000|2022-08-12 11:00:00|200.53|198.13|198.33|195.93|200.53|198.13|198.33|195.93|0
1660302300000|2022-08-12 11:05:00|198.2|195.8|198.85|196.45|198.98|196.58|197.56|195.16|0
1660302600000|2022-08-12 11:10:00|198.98|196.58|199.62|197.22|199.75|197.35|198.33|195.93|0
1660302900000|2022-08-12 11:15:00|199.49|197.09|198.97|196.57|199.62|197.22|198.58|196.18|0
1660303200000|2022-08-12 11:20:00|198.84|196.44|198.58|196.18|198.84|196.44|197.68|195.28|0
1660303500000|2022-08-12 11:25:00|198.45|196.05|199.61|197.21|199.74|197.34|198.32|195.92|0
1660303800000|2022-08-12 11:30:00|199.54|197.14|200|197.6|200.13|197.73|199.22|196.82|0
1660304100000|2022-08-12 11:35:00|199.87|197.47|200.12|197.72|200.38|197.98|199.74|197.34|0
1660304400000|2022-08-12 11:40:00|200.06|197.66|199.47|197.07|200.12|197.72|199.21|196.81|0
1660304700000|2022-08-12 11:45:00|199.34|196.94|199.21|196.81|200.25|197.85|199.14|196.74|0
1660305000000|2022-08-12 11:50:00|199.08|196.68|200.5|198.1|200.63|198.23|198.82|196.42|0
1660305300000|2022-08-12 11:55:00|200.63|198.23|200.37|197.97|201.02|198.62|200.24|197.84|0
1660305600000|2022-08-12 12:00:00|200.24|197.84|199.72|197.32|200.63|198.23|199.52|197.12|0
1660305900000|2022-08-12 12:05:00|199.59|197.19|200.11|197.71|200.11|197.71|199.07|196.67|0
1660306200000|2022-08-12 12:10:00|200.24|197.84|200.62|198.22|200.75|198.35|199.59|197.19|0
1660306500000|2022-08-12 12:15:00|200.75|198.35|202.44|200.04|202.44|200.04|200.75|198.35|0
1660306800000|2022-08-12 12:20:00|202.57|200.17|202.57|200.17|203.48|201.08|202.31|199.91|0
1660307100000|2022-08-12 12:25:00|202.7|200.3|201.78|199.38|202.7|200.3|201.78|199.38|0
1660307400000|2022-08-12 12:30:00|201.91|199.51|203.22|200.82|203.61|201.21|201.91|199.51|0
1660307700000|2022-08-12 12:35:00|203.48|201.08|203.74|201.34|203.87|201.47|202.95|200.55|0
1660308000000|2022-08-12 12:40:00|203.87|201.47|202.04|199.64|203.93|201.53|202.04|199.64|0
1660308300000|2022-08-12 12:45:00|202.17|199.77|202.95|200.55|203.08|200.68|201.38|198.98|0
1660308600000|2022-08-12 12:50:00|203.08|200.68|203.07|200.67|203.6|201.2|202.81|200.41|0
1660308900000|2022-08-12 12:55:00|202.94|200.54|203.59|201.19|203.73|201.33|202.68|200.28|0
1660309200000|2022-08-12 13:00:00|203.73|201.33|204.25|201.85|204.77|202.37|203.59|201.19|0
1660309500000|2022-08-12 13:05:00|204.12|201.72|203.59|201.19|204.64|202.24|203.59|201.19|0
1660309800000|2022-08-12 13:10:00|203.72|201.32|205.82|203.42|205.95|203.55|202.8|200.4|0
1660310100000|2022-08-12 13:15:00|205.69|203.29|204.5|202.1|205.69|203.29|204.24|201.84|0
1660310400000|2022-08-12 13:20:00|204.24|201.84|204.04|201.64|204.76|202.36|203.71|201.31|0
1660310700000|2022-08-12 13:25:00|203.97|201.57|203.32|200.92|204.37|201.97|203.32|200.92|0
1660311000000|2022-08-12 13:30:00|203.19|200.79|203.18|200.78|204.1|201.7|201.62|199.22|0
1660311300000|2022-08-12 13:35:00|203.05|200.65|203.97|201.57|204.23|201.83|200.45|198.05|0
1660311600000|2022-08-12 13:40:00|203.83|201.43|206.86|204.46|207.52|205.12|203.83|201.43|0
1660311900000|2022-08-12 13:45:00|207.12|204.72|202.39|199.99|207.12|204.72|201.87|199.47|0
1660312200000|2022-08-12 13:50:00|202.52|200.12|204.35|201.95|206.06|203.66|202.26|199.86|0
1660312500000|2022-08-12 13:55:00|204.22|201.82|206.12|203.72|206.65|204.25|203.43|201.03|0
1660312800000|2022-08-12 14:00:00|203.17|200.77|201.34|198.94|203.75|201.35|198.36|195.96|0
1660313100000|2022-08-12 14:05:00|201.6|199.2|202.9|200.5|204.34|201.94|199.39|196.99|0
1660313400000|2022-08-12 14:10:00|202.77|200.37|204.75|202.35|207.25|204.85|202.77|200.37|0
1660313700000|2022-08-12 14:15:00|205.14|202.74|208.17|205.77|208.3|205.9|203.7|201.3|0
1660314000000|2022-08-12 14:20:00|208.57|206.17|203.34|200.94|208.57|206.17|203.2|200.8|0
1660314300000|2022-08-12 14:25:00|203.47|201.07|203.46|201.06|203.86|201.46|201.37|198.97|0
1660314600000|2022-08-12 14:30:00|203.73|201.33|203.39|200.99|204.65|202.25|201.89|199.49|0
1660314900000|2022-08-12 14:35:00|202.8|200.4|201.23|198.83|204.91|202.51|200.45|198.05|0
1660315200000|2022-08-12 14:40:00|201.36|198.96|200.83|198.43|201.88|199.48|199.92|197.52|0
1660315500000|2022-08-12 14:45:00|201.1|198.7|200.57|198.17|201.88|199.48|199.4|197|0
1660315800000|2022-08-12 14:50:00|200.7|198.3|201.4|199|201.8|199.4|199.97|197.57|0
1660316100000|2022-08-12 14:55:00|201.27|198.87|202.19|199.79|202.45|200.05|200.49|198.09|0
1660316400000|2022-08-12 15:00:00|202.45|200.05|204.43|202.03|206.42|204.02|201.8|199.4|0
1660316700000|2022-08-12 15:05:00|204.56|202.16|203.63|201.23|205.22|202.82|202.84|200.44|0
1660317000000|2022-08-12 15:10:00|203.5|201.1|204.95|202.55|205.49|203.09|203.5|201.1|0
1660317300000|2022-08-12 15:15:00|204.82|202.42|207.58|205.18|208.24|205.84|204.03|201.63|0
1660317600000|2022-08-12 15:20:00|207.71|205.31|208.37|205.97|209.31|206.91|207.71|205.31|0
1660317900000|2022-08-12 15:25:00|208.24|205.84|208.81|206.41|210.28|207.88|207.97|205.57|0
1660318200000|2022-08-12 15:30:00|208.94|206.54|209.47|207.07|209.88|207.48|208.54|206.14|0
1660318500000|2022-08-12 15:35:00|209.34|206.94|210.01|207.61|210.81|208.41|209.21|206.81|0
1660318800000|2022-08-12 15:40:00|209.74|207.34|208.8|206.4|209.87|207.47|208.4|206|0
1660319100000|2022-08-12 15:45:00|208.67|206.27|208.93|206.53|210|207.6|208.53|206.13|0
1660319400000|2022-08-12 15:50:00|208.8|206.4|209.6|207.2|209.6|207.2|208.13|205.73|0
1660319700000|2022-08-12 15:55:00|209.73|207.33|208.72|206.32|210.4|208|208.53|206.13|0
1660320000000|2022-08-12 16:00:00|208.79|206.39|210.66|208.26|210.93|208.53|208.52|206.12|0
1660320300000|2022-08-12 16:05:00|210.8|208.4|211.6|209.2|211.6|209.2|210.26|207.86|0
1660320600000|2022-08-12 16:10:00|211.74|209.34|211.06|208.66|212.54|210.14|211.06|208.66|0
1660320900000|2022-08-12 16:15:00|211.19|208.79|211.86|209.46|212.27|209.87|211.19|208.79|0
1660321200000|2022-08-12 16:20:00|212|209.6|212.81|210.41|213.21|210.81|211.59|209.19|0
1660321500000|2022-08-12 16:25:00|212.94|210.54|213.21|210.81|213.21|210.81|212.13|209.73|0
1660321800000|2022-08-12 16:30:00|213.07|210.67|212.8|210.4|213.21|210.81|212.26|209.86|0
1660322100000|2022-08-12 16:35:00|212.93|210.53|212.8|210.4|213.61|211.21|212.53|210.13|0
1660322400000|2022-08-12 16:40:00|212.66|210.26|213.06|210.66|213.06|210.66|211.99|209.59|0
1660322700000|2022-08-12 16:45:00|213.2|210.8|213.33|210.93|213.6|211.2|212.93|210.53|0
1660323000000|2022-08-12 16:50:00|213.47|211.07|213.06|210.66|213.74|211.34|212.65|210.25|0
1660323300000|2022-08-12 16:55:00|213.19|210.79|212.79|210.39|213.33|210.93|212.52|210.12|0
1660323600000|2022-08-12 17:00:00|212.92|210.52|212.78|210.38|213.46|211.06|212.24|209.84|0
1660323900000|2022-08-12 17:05:00|212.92|210.52|214.4|212|214.4|212|212.65|210.25|0
1660324200000|2022-08-12 17:10:00|214.54|212.14|214.13|211.73|214.67|212.27|213.72|211.32|0
1660324500000|2022-08-12 17:15:00|214.26|211.86|214.67|212.27|214.81|212.41|213.99|211.59|0
1660324800000|2022-08-12 17:20:00|214.8|212.4|214.8|212.4|215.08|212.68|214.4|212|0
1660325100000|2022-08-12 17:25:00|215.21|212.81|214.8|212.4|215.48|213.08|214.53|212.13|0
1660325400000|2022-08-12 17:30:00|214.93|212.53|215.34|212.94|215.61|213.21|214.39|211.99|0
1660325700000|2022-08-12 17:35:00|215.48|213.08|214.93|212.53|215.61|213.21|214.52|212.12|0
1660326000000|2022-08-12 17:40:00|214.79|212.39|215.33|212.93|215.61|213.21|214.79|212.39|0
1660326300000|2022-08-12 17:45:00|215.47|213.07|215.74|213.34|215.88|213.48|215.2|212.8|0
1660326600000|2022-08-12 17:50:00|215.88|213.48|216.69|214.29|217.37|214.97|215.74|213.34|0
1660326900000|2022-08-12 17:55:00|216.55|214.15|216.28|213.88|216.69|214.29|215.87|213.47|0
1660327200000|2022-08-12 18:00:00|216.41|214.01|217.87|215.47|218.14|215.74|216.14|213.74|0
1660327500000|2022-08-12 18:05:00|217.73|215.33|217.59|215.19|217.87|215.47|217.19|214.79|0
1660327800000|2022-08-12 18:10:00|217.46|215.06|218.27|215.87|218.27|215.87|217.19|214.79|0
1660328100000|2022-08-12 18:15:00|218.14|215.74|218.68|216.28|219.09|216.69|218|215.6|0
1660328400000|2022-08-12 18:20:00|218.54|216.14|218.4|216|218.81|216.41|218.13|215.73|0
1660328700000|2022-08-12 18:25:00|218.54|216.14|219.77|217.37|219.91|217.51|218.13|215.73|0
1660329000000|2022-08-12 18:30:00|219.9|217.5|223.2|220.8|223.2|220.8|219.77|217.37|0
1660329300000|2022-08-12 18:35:00|223.07|220.67|221.68|219.28|223.07|220.67|221.48|219.08|0
1660329600000|2022-08-12 18:40:00|221.82|219.42|222.37|219.97|222.51|220.11|221.55|219.15|0
1660329900000|2022-08-12 18:45:00|222.23|219.83|222.51|220.11|222.78|220.38|222.23|219.83|0
1660330200000|2022-08-12 18:50:00|222.64|220.24|221.81|219.41|223.06|220.66|221.54|219.14|0
1660330500000|2022-08-12 18:55:00|221.68|219.28|222.64|220.24|222.92|220.52|221.4|219|0
1660330800000|2022-08-12 19:00:00|222.5|220.1|223.33|220.93|223.74|221.34|222.09|219.69|0
1660331100000|2022-08-12 19:05:00|223.19|220.79|224.57|222.17|224.92|222.52|223.19|220.79|0
1660331400000|2022-08-12 19:10:00|224.71|222.31|225.96|223.56|226.79|224.39|224.57|222.17|0
1660331700000|2022-08-12 19:15:00|225.82|223.42|226.65|224.25|227.21|224.81|225.54|223.14|0
1660332000000|2022-08-12 19:20:00|226.51|224.11|224.98|222.58|226.65|224.25|224.28|221.88|0
1660332300000|2022-08-12 19:25:00|224.84|222.44|226.91|224.51|227.19|224.79|224.25|221.85|0
1660332600000|2022-08-12 19:30:00|226.77|224.37|225.94|223.54|227.47|225.07|225.66|223.26|0
1660332900000|2022-08-12 19:35:00|226.08|223.68|226.35|223.95|226.91|224.51|225.66|223.26|0
1660333200000|2022-08-12 19:40:00|226.49|224.09|228.44|226.04|228.58|226.18|226.35|223.95|0
1660333500000|2022-08-12 19:45:00|228.16|225.76|228.44|226.04|228.44|226.04|226.49|224.09|0
1660333800000|2022-08-12 19:50:00|228.85|226.45|228.29|225.89|228.85|226.45|227.32|224.92|0
1660334100000|2022-08-12 19:55:00|228.43|226.03|230.53|228.13|231.37|228.97|227.87|225.47|0
1660334400000|2022-08-12 20:00:00|230.11|227.71|230.32|227.92|230.89|228.49|229.27|226.87|0
1660334700000|2022-08-12 20:05:00|230.18|227.78|229.48|227.08|230.32|227.92|229.34|226.94|0
1660335000000|2022-08-12 20:10:00|229.34|226.94|229.76|227.36|229.9|227.5|229.34|226.94|0
1660523700000|2022-08-15 00:35:00|226.06|223.26|225.5|222.7|226.06|223.26|225.5|222.7|0
1660524000000|2022-08-15 00:40:00|225.37|222.57|225.64|222.84|225.64|222.84|225.09|222.29|0
1660524300000|2022-08-15 00:45:00|225.71|222.91|226.19|223.39|226.33|223.53|225.5|222.7|0
1660524600000|2022-08-15 00:50:00|226.26|223.46|226.61|223.81|226.61|223.81|225.91|223.11|0
1660524900000|2022-08-15 00:55:00|226.53|223.73|225.91|223.11|226.74|223.94|225.91|223.11|0
1660525200000|2022-08-15 01:00:00|225.84|223.04|225.28|222.48|226.32|223.52|225.21|222.41|0
1660525500000|2022-08-15 01:05:00|225.21|222.41|224.45|221.65|225.35|222.55|224.45|221.65|0
1660525800000|2022-08-15 01:10:00|224.52|221.72|224.1|221.3|224.66|221.86|223.96|221.16|0
1660526100000|2022-08-15 01:15:00|224.17|221.37|224.79|221.99|224.79|221.99|224.1|221.3|0
1660526400000|2022-08-15 01:20:00|224.65|221.85|225.48|222.68|225.48|222.68|224.24|221.44|0
1660526700000|2022-08-15 01:25:00|225.62|222.82|225.75|222.95|225.82|223.02|225.2|222.4|0
1660527000000|2022-08-15 01:30:00|225.68|222.88|226.31|223.51|226.44|223.64|225.61|222.81|0
1660527300000|2022-08-15 01:35:00|226.44|223.64|226.3|223.5|227|224.2|226.3|223.5|0
1660527600000|2022-08-15 01:40:00|226.44|223.64|227.41|224.61|227.41|224.61|226.44|223.64|0
1660527900000|2022-08-15 01:45:00|227.34|224.54|227.83|225.03|228.25|225.45|227.2|224.4|0
1660528200000|2022-08-15 01:50:00|227.97|225.17|227.82|225.02|228.24|225.44|227.82|225.02|0
1660528500000|2022-08-15 01:55:00|227.96|225.16|228.1|225.3|228.1|225.3|227.54|224.74|0
1660528800000|2022-08-15 02:00:00|228.24|225.44|226.98|224.18|228.24|225.44|226.98|224.18|0
1660529100000|2022-08-15 02:05:00|226.84|224.04|226.56|223.76|226.98|224.18|226.29|223.49|0
1660529400000|2022-08-15 02:10:00|226.42|223.62|225.17|222.37|226.42|223.62|225.17|222.37|0
1660529700000|2022-08-15 02:15:00|225.1|222.3|224.34|221.54|225.31|222.51|224.34|221.54|0
1660530000000|2022-08-15 02:20:00|224.06|221.26|225.03|222.23|225.03|222.23|224.06|221.26|0
1660530300000|2022-08-15 02:25:00|224.89|222.09|225.03|222.23|225.31|222.51|224.68|221.88|0
1660530600000|2022-08-15 02:30:00|225.16|222.36|225.02|222.22|225.16|222.36|224.4|221.6|0
1660530900000|2022-08-15 02:35:00|224.95|222.15|224.74|221.94|225.02|222.22|224.74|221.94|0
1660531200000|2022-08-15 02:40:00|224.88|222.08|225.02|222.22|225.02|222.22|224.74|221.94|0
1660531500000|2022-08-15 02:45:00|224.95|222.15|224.6|221.8|225.02|222.22|224.39|221.59|0
1660531800000|2022-08-15 02:50:00|224.46|221.66|224.6|221.8|224.6|221.8|224.05|221.25|0
1660532100000|2022-08-15 02:55:00|224.74|221.94|224.46|221.66|224.74|221.94|224.18|221.38|0
1660532400000|2022-08-15 03:00:00|224.32|221.52|224.32|221.52|224.59|221.79|224.18|221.38|0
1660532700000|2022-08-15 03:05:00|224.18|221.38|224.87|222.07|225.14|222.34|224.18|221.38|0
1660533000000|2022-08-15 03:10:00|225|222.2|225.83|223.03|226.11|223.31|225|222.2|0
1660533300000|2022-08-15 03:15:00|225.97|223.17|225.69|222.89|225.97|223.17|225.41|222.61|0
1660533600000|2022-08-15 03:20:00|225.76|222.96|225.41|222.61|225.83|223.03|225.27|222.47|0
1660533900000|2022-08-15 03:25:00|225.55|222.75|225.68|222.88|225.83|223.03|225.55|222.75|0
1660534200000|2022-08-15 03:30:00|225.82|223.02|225.54|222.74|225.96|223.16|225.54|222.74|0
1660534500000|2022-08-15 03:35:00|225.4|222.6|225.4|222.6|225.54|222.74|224.99|222.19|0
1660534800000|2022-08-15 03:40:00|225.54|222.74|225.68|222.88|225.95|223.15|225.4|222.6|0
1660535100000|2022-08-15 03:45:00|225.54|222.74|225.53|222.73|225.81|223.01|225.4|222.6|0
1660535400000|2022-08-15 03:50:00|225.67|222.87|225.67|222.87|225.95|223.15|225.39|222.59|0
1660535700000|2022-08-15 03:55:00|225.81|223.01|225.67|222.87|225.81|223.01|225.39|222.59|0
1660536000000|2022-08-15 04:00:00|225.81|223.01|225.94|223.14|226.08|223.28|225.67|222.87|0
1660536300000|2022-08-15 04:05:00|226.01|223.21|225.66|222.86|226.01|223.21|225.52|222.72|0
1660536600000|2022-08-15 04:10:00|225.52|222.72|225.8|223|225.94|223.14|225.52|222.72|0
1660536900000|2022-08-15 04:15:00|225.94|223.14|226.07|223.27|226.07|223.27|225.8|223|0
1660537200000|2022-08-15 04:20:00|225.93|223.13|225.93|223.13|226.07|223.27|225.93|223.13|0
1660537500000|2022-08-15 04:25:00|226.07|223.27|226.07|223.27|226.13|223.33|225.93|223.13|0
1660537800000|2022-08-15 04:30:00|226.13|223.33|226.06|223.26|226.2|223.4|225.79|222.99|0
1660538100000|2022-08-15 04:35:00|225.92|223.12|226.06|223.26|226.2|223.4|225.92|223.12|0
1660538400000|2022-08-15 04:40:00|226.2|223.4|226.2|223.4|226.48|223.68|226.2|223.4|0
1660538700000|2022-08-15 04:45:00|226.34|223.54|227.67|224.87|228.03|225.23|226.06|223.26|0
1660539000000|2022-08-15 04:50:00|227.81|225.01|227.67|224.87|227.81|225.01|227.67|224.87|0
1660539300000|2022-08-15 04:55:00|227.81|225.01|227.66|224.86|227.81|225.01|227.66|224.86|0
1660539600000|2022-08-15 05:00:00|227.8|225|228.36|225.56|228.36|225.56|227.66|224.86|0
1660539900000|2022-08-15 05:05:00|228.35|225.55|227.66|224.86|228.77|225.97|227.66|224.86|0
1660540200000|2022-08-15 05:10:00|227.8|225|227.38|224.58|227.8|225|227.24|224.44|0
1660540500000|2022-08-15 05:15:00|227.52|224.72|227.24|224.44|227.52|224.72|227.24|224.44|0
1660540800000|2022-08-15 05:20:00|227.38|224.58|227.23|224.43|227.65|224.85|227.23|224.43|0
1660541100000|2022-08-15 05:25:00|227.1|224.3|226.95|224.15|227.23|224.43|226.68|223.88|0
1660541400000|2022-08-15 05:30:00|226.82|224.02|225.98|223.18|226.95|224.15|225.98|223.18|0
1660541700000|2022-08-15 05:35:00|226.12|223.32|226.4|223.6|226.4|223.6|225.98|223.18|0
1660542000000|2022-08-15 05:40:00|226.53|223.73|226.67|223.87|226.81|224.01|226.53|223.73|0
1660542300000|2022-08-15 05:45:00|226.53|223.73|226.53|223.73|226.67|223.87|226.25|223.45|0
1660542600000|2022-08-15 05:50:00|226.59|223.79|227.14|224.34|227.22|224.42|226.59|223.79|0
1660542900000|2022-08-15 05:55:00|227.08|224.28|227.63|224.83|227.77|224.97|226.94|224.14|0
1660543200000|2022-08-15 06:00:00|227.77|224.97|228.18|225.38|228.32|225.52|227.07|224.27|0
1660543500000|2022-08-15 06:05:00|228.25|225.45|227.49|224.69|228.39|225.59|227.49|224.69|0
1660543800000|2022-08-15 06:10:00|227.55|224.75|226.77|223.97|227.62|224.82|226.64|223.84|0
1660544100000|2022-08-15 06:15:00|226.7|223.9|227.05|224.25|227.61|224.81|226.7|223.9|0
1660544400000|2022-08-15 06:20:00|226.98|224.18|227.05|224.25|227.19|224.39|226.7|223.9|0
1660544700000|2022-08-15 06:25:00|227.18|224.38|227.61|224.81|228.03|225.23|226.91|224.11|0
1660545000000|2022-08-15 06:30:00|227.54|224.74|227.75|224.95|227.75|224.95|227.2|224.4|0
1660545300000|2022-08-15 06:35:00|227.61|224.81|227.05|224.25|227.61|224.81|227.05|224.25|0
1660545600000|2022-08-15 06:40:00|226.91|224.11|227.47|224.67|227.6|224.8|226.91|224.11|0
1660545900000|2022-08-15 06:45:00|227.6|224.8|227.19|224.39|227.74|224.94|227.05|224.25|0
1660546200000|2022-08-15 06:50:00|227.11|224.31|227.04|224.24|227.32|224.52|226.83|224.03|0
1660546500000|2022-08-15 06:55:00|226.91|224.11|227.18|224.38|227.32|224.52|226.77|223.97|0
1660546800000|2022-08-15 07:00:00|226.9|224.1|227.18|224.38|227.18|224.38|226.07|223.27|0
1660547100000|2022-08-15 07:05:00|226.98|224.58|225.59|223.19|227.25|224.85|225.45|223.05|0
1660547400000|2022-08-15 07:10:00|225.45|223.05|224.14|221.74|225.73|223.33|224.14|221.74|0
1660547700000|2022-08-15 07:15:00|224.21|221.81|223.38|220.98|224.21|221.81|222.9|220.5|0
1660548000000|2022-08-15 07:20:00|223.52|221.12|222.42|220.02|223.52|221.12|222.28|219.88|0
1660548300000|2022-08-15 07:25:00|222.56|220.16|222.69|220.29|222.89|220.49|221.87|219.47|0
1660548600000|2022-08-15 07:30:00|222.55|220.15|222.55|220.15|223.38|220.98|222.55|220.15|0
1660548900000|2022-08-15 07:35:00|222.41|220.01|220.77|218.37|222.41|220.01|220.77|218.37|0
1660549200000|2022-08-15 07:40:00|220.91|218.51|221.93|219.53|222|219.6|220.36|217.96|0
1660549500000|2022-08-15 07:45:00|222|219.6|220.64|218.24|222.2|219.8|220.64|218.24|0
1660549800000|2022-08-15 07:50:00|220.5|218.1|220.77|218.37|221.11|218.71|219.82|217.42|0
1660550100000|2022-08-15 07:55:00|220.63|218.23|219.47|217.07|220.63|218.23|219.27|216.87|0
1660550400000|2022-08-15 08:00:00|219.54|217.14|220.63|218.23|220.63|218.23|219.54|217.14|0
1660550700000|2022-08-15 08:05:00|220.77|218.37|221.58|219.18|222.2|219.8|220.77|218.37|0
1660551000000|2022-08-15 08:10:00|221.72|219.32|221.03|218.63|221.72|219.32|220.76|218.36|0
1660551300000|2022-08-15 08:15:00|221.24|218.84|220.76|218.36|221.24|218.84|220.35|217.95|0
1660551600000|2022-08-15 08:20:00|220.89|218.49|220.48|218.08|221.17|218.77|220.34|217.94|0
1660551900000|2022-08-15 08:25:00|220.34|217.94|221.71|219.31|221.71|219.31|220.34|217.94|0
1660552200000|2022-08-15 08:30:00|221.57|219.17|221.84|219.44|222.12|219.72|221.43|219.03|0
1660552500000|2022-08-15 08:35:00|221.91|219.51|222.18|219.78|222.18|219.78|221.7|219.3|0
1660552800000|2022-08-15 08:40:00|222.39|219.99|221.98|219.58|223.08|220.68|221.98|219.58|0
1660553100000|2022-08-15 08:45:00|221.97|219.57|221.56|219.16|222.04|219.64|221.42|219.02|0
1660553400000|2022-08-15 08:50:00|221.7|219.3|221.15|218.75|221.76|219.36|221.01|218.61|0
1660553700000|2022-08-15 08:55:00|221.01|218.61|220.46|218.06|221.15|218.75|220.39|217.99|0
1660554000000|2022-08-15 09:00:00|220.53|218.13|220.46|218.06|220.73|218.33|220.32|217.92|0
1660554300000|2022-08-15 09:05:00|220.59|218.19|220.32|217.92|220.59|218.19|220.04|217.64|0
1660554600000|2022-08-15 09:10:00|220.18|217.78|220.86|218.46|221|218.6|220.18|217.78|0
1660554900000|2022-08-15 09:15:00|220.93|218.53|219.9|217.5|221.27|218.87|219.49|217.09|0
1660555200000|2022-08-15 09:20:00|219.97|217.57|219.08|216.68|219.97|217.57|218.67|216.27|0
1660555500000|2022-08-15 09:25:00|219.22|216.82|218.94|216.54|219.28|216.88|218.4|216|0
1660555800000|2022-08-15 09:30:00|218.87|216.47|218.12|215.72|219.08|216.68|218.12|215.72|0
1660556100000|2022-08-15 09:35:00|218.26|215.86|217.71|215.31|218.26|215.86|217.44|215.04|0
1660556400000|2022-08-15 09:40:00|217.85|215.45|218.66|216.26|218.8|216.4|217.85|215.45|0
1660556700000|2022-08-15 09:45:00|218.8|216.4|219.13|216.73|219.48|217.08|218.53|216.13|0
1660557000000|2022-08-15 09:50:00|219.07|216.67|219.61|217.21|220.29|217.89|219.07|216.67|0
1660557300000|2022-08-15 09:55:00|219.88|217.48|219.88|217.48|220.15|217.75|219.61|217.21|0
1660557600000|2022-08-15 10:00:00|220.02|217.62|219.6|217.2|220.7|218.3|219.33|216.93|0
1660557900000|2022-08-15 10:05:00|219.67|217.27|219.33|216.93|219.74|217.34|219.19|216.79|0
1660558200000|2022-08-15 10:10:00|219.26|216.86|219.39|216.99|220.01|217.61|218.24|215.84|0
1660558500000|2022-08-15 10:15:00|219.33|216.93|219.73|217.33|219.73|217.33|219.05|216.65|0
1660558800000|2022-08-15 10:20:00|219.59|217.19|217.96|215.56|219.73|217.33|217.82|215.42|0
1660559100000|2022-08-15 10:25:00|218.09|215.69|217.89|215.49|218.91|216.51|217.89|215.49|0
1660559400000|2022-08-15 10:30:00|217.82|215.42|218.36|215.96|218.77|216.37|217.82|215.42|0
1660559700000|2022-08-15 10:35:00|218.5|216.1|218.63|216.23|218.9|216.5|218.36|215.96|0
1660560000000|2022-08-15 10:40:00|218.77|216.37|219.72|217.32|219.72|217.32|218.49|216.09|0
1660560300000|2022-08-15 10:45:00|219.51|217.11|221.08|218.68|221.22|218.82|219.31|216.91|0
1660560600000|2022-08-15 10:50:00|220.67|218.27|220.39|217.99|220.67|218.27|219.99|217.59|0
1660560900000|2022-08-15 10:55:00|220.53|218.13|220.8|218.4|221.08|218.68|220.39|217.99|0
1660561200000|2022-08-15 11:00:00|221.08|218.68|221.21|218.81|221.49|219.09|220.39|217.99|0
1660561500000|2022-08-15 11:05:00|221.07|218.67|221.21|218.81|221.41|219.01|220.8|218.4|0
1660561800000|2022-08-15 11:10:00|221.07|218.67|220.93|218.53|221.21|218.81|220.66|218.26|0
1660562100000|2022-08-15 11:15:00|220.79|218.39|220.79|218.39|220.93|218.53|220.79|218.39|0
1660562400000|2022-08-15 11:20:00|220.93|218.53|220.38|217.98|221.34|218.94|220.38|217.98|0
1660562700000|2022-08-15 11:25:00|220.1|217.7|220.65|218.25|220.65|218.25|220.03|217.63|0
1660563000000|2022-08-15 11:30:00|220.78|218.38|219.96|217.56|220.78|218.38|219.96|217.56|0
1660563300000|2022-08-15 11:35:00|220.1|217.7|220.23|217.83|220.37|217.97|219.96|217.56|0
1660563600000|2022-08-15 11:40:00|220.37|217.97|219.27|216.87|220.37|217.97|219|216.6|0
1660563900000|2022-08-15 11:45:00|219.14|216.74|217.64|215.24|219.41|217.01|217.64|215.24|0
1660564200000|2022-08-15 11:50:00|217.7|215.3|216.82|214.42|217.91|215.51|216.48|214.08|0
1660564500000|2022-08-15 11:55:00|217.09|214.69|218.31|215.91|218.38|215.98|217.09|214.69|0
1660564800000|2022-08-15 12:00:00|218.18|215.78|216.68|214.28|218.18|215.78|216.55|214.15|0
1660565100000|2022-08-15 12:05:00|216.82|214.42|217.08|214.68|217.22|214.82|216.54|214.14|0
1660565400000|2022-08-15 12:10:00|217.15|214.75|218.17|215.77|218.17|215.77|216.14|213.74|0
1660565700000|2022-08-15 12:15:00|218.3|215.9|218.98|216.58|219.12|216.72|218.03|215.63|0
1660566000000|2022-08-15 12:20:00|218.84|216.44|218.84|216.44|219.39|216.99|218.71|216.31|0
1660566300000|2022-08-15 12:25:00|218.77|216.37|219.93|217.53|220.34|217.94|218.57|216.17|0
1660566600000|2022-08-15 12:30:00|220.27|217.87|218.84|216.44|220.47|218.07|218.56|216.16|0
1660566900000|2022-08-15 12:35:00|218.7|216.3|217.05|214.65|218.7|216.3|216.06|213.66|0
1660567200000|2022-08-15 12:40:00|216.98|214.58|215.96|213.56|217.45|215.05|215.42|213.02|0
1660567500000|2022-08-15 12:45:00|216.1|213.7|214.26|211.86|216.1|213.7|196.85|194.45|0
1660567800000|2022-08-15 12:50:00|214.12|211.72|214.12|211.72|214.93|212.53|213.99|211.59|0
1660568100000|2022-08-15 12:55:00|213.99|211.59|213.58|211.18|214.26|211.86|213.45|211.05|0
1660568400000|2022-08-15 13:00:00|213.45|211.05|215.73|213.33|215.87|213.47|213.45|211.05|0
1660568700000|2022-08-15 13:05:00|215.87|213.47|216|213.6|216.41|214.01|215.46|213.06|0
1660569000000|2022-08-15 13:10:00|215.73|213.33|216.13|213.73|216.14|213.74|215.46|213.06|0
1660569300000|2022-08-15 13:15:00|216.2|213.8|216.27|213.87|216.95|214.55|215.86|213.46|0
1660569600000|2022-08-15 13:20:00|216.13|213.73|217.08|214.68|217.21|214.81|216.13|213.73|0
1660569900000|2022-08-15 13:25:00|216.94|214.54|217.89|215.49|218.16|215.76|216.94|214.54|0
1660570200000|2022-08-15 13:30:00|218.43|216.03|221.71|219.31|221.99|219.59|218.3|215.9|0
1660570500000|2022-08-15 13:35:00|221.98|219.58|222.94|220.54|223.36|220.96|220.88|218.48|0
1660570800000|2022-08-15 13:40:00|222.81|220.41|221.57|219.17|223.22|220.82|220.47|218.07|0
1660571100000|2022-08-15 13:45:00|221.7|219.3|223.21|220.81|225.01|222.61|221.7|219.3|0
1660571400000|2022-08-15 13:50:00|223.63|221.23|229.32|226.92|229.6|227.2|223.21|220.81|0
1660571700000|2022-08-15 13:55:00|229.46|227.06|230.44|228.04|232.55|230.15|228.62|226.22|0
1660572000000|2022-08-15 14:00:00|229.88|227.48|228.76|226.36|230.16|227.76|226.81|224.41|0
1660572300000|2022-08-15 14:05:00|228.62|226.22|228.33|225.93|229.59|227.19|227.08|224.68|0
1660572600000|2022-08-15 14:10:00|228.47|226.07|224.99|222.59|229.03|226.63|224.99|222.59|0
1660572900000|2022-08-15 14:15:00|225.13|222.73|224.99|222.59|225.82|223.42|224.44|222.04|0
1660573200000|2022-08-15 14:20:00|224.85|222.45|224.18|221.78|225.42|223.02|223.2|220.8|0
1660573500000|2022-08-15 14:25:00|223.9|221.5|226.25|223.85|226.53|224.13|223.9|221.5|0
1660573800000|2022-08-15 14:30:00|226.11|223.71|229.17|226.77|229.31|226.91|225.69|223.29|0
1660574100000|2022-08-15 14:35:00|229.03|226.63|227.07|224.67|229.17|226.77|226.8|224.4|0
1660574400000|2022-08-15 14:40:00|227.21|224.81|227.49|225.09|229.3|226.9|227.07|224.67|0
1660574700000|2022-08-15 14:45:00|227.35|224.95|225.27|222.87|228.32|225.92|225.27|222.87|0
1660575000000|2022-08-15 14:50:00|225.54|223.14|225.54|223.14|226.93|224.53|224.85|222.45|0
1660575300000|2022-08-15 14:55:00|225.68|223.28|225.12|222.72|226.09|223.69|224.16|221.76|0
1660575600000|2022-08-15 15:00:00|224.71|222.31|225.67|223.27|226.23|223.83|223.61|221.21|0
1660575900000|2022-08-15 15:05:00|225.81|223.41|224.98|222.58|227.34|224.94|224.43|222.03|0
1660576200000|2022-08-15 15:10:00|225.12|222.72|223.87|221.47|225.26|222.86|222.91|220.51|0
1660576500000|2022-08-15 15:15:00|224.01|221.61|225.53|223.13|225.8|223.4|224.01|221.61|0
1660576800000|2022-08-15 15:20:00|225.67|223.27|225.51|223.11|228.48|226.08|224.97|222.57|0
1660577100000|2022-08-15 15:25:00|225.65|223.25|226.34|223.94|226.35|223.95|224.82|222.42|0
1660577400000|2022-08-15 15:30:00|226.62|224.22|227.32|224.92|227.88|225.48|226.2|223.8|0
1660577700000|2022-08-15 15:35:00|227.45|225.05|229.41|227.01|229.55|227.15|227.31|224.91|0
1660578000000|2022-08-15 15:40:00|229.55|227.15|231.8|229.4|232.08|229.68|228.85|226.45|0
1660578300000|2022-08-15 15:45:00|231.94|229.54|235.05|232.65|235.05|232.65|231.94|229.54|0
1660578600000|2022-08-15 15:50:00|235.19|232.79|236.18|233.78|236.9|234.5|234.76|232.36|0
1660578900000|2022-08-15 15:55:00|236.04|233.64|235.75|233.35|237.04|234.64|235.33|232.93|0
1660579200000|2022-08-15 16:00:00|236.04|233.64|236.18|233.78|236.18|233.78|234.19|231.79|0
1660579500000|2022-08-15 16:05:00|236.32|233.92|234.89|232.49|236.32|233.92|234.89|232.49|0
1660579800000|2022-08-15 16:10:00|235.04|232.64|236.31|233.91|237.17|234.77|235.04|232.64|0
1660580100000|2022-08-15 16:15:00|236.17|233.77|237.57|235.17|238.98|236.58|236.03|233.63|0
1660580400000|2022-08-15 16:20:00|237.64|235.24|238.14|235.74|238.14|235.74|236.86|234.46|0
1660580700000|2022-08-15 16:25:00|237.99|235.59|239.13|236.73|239.42|237.02|237.71|235.31|0
1660581000000|2022-08-15 16:30:00|238.99|236.59|240.71|238.31|240.71|238.31|238.85|236.45|0
1660581300000|2022-08-15 16:35:00|240.56|238.16|239.41|237.01|240.92|238.52|239.41|237.01|0
1660581600000|2022-08-15 16:40:00|239.56|237.16|240.41|238.01|240.56|238.16|239.13|236.73|0
1660581900000|2022-08-15 16:45:00|240.27|237.87|239.69|237.29|240.7|238.3|239.55|237.15|0
1660582200000|2022-08-15 16:50:00|239.84|237.44|240.98|238.58|241.56|239.16|239.84|237.44|0
1660582500000|2022-08-15 16:55:00|241.13|238.73|241.62|239.22|242.27|239.87|240.84|238.44|0
1660582800000|2022-08-15 17:00:00|241.7|239.3|240.4|238|241.84|239.44|239.83|237.43|0
1660583100000|2022-08-15 17:05:00|240.69|238.29|242.27|239.87|242.7|240.3|240.69|238.29|0
1660583400000|2022-08-15 17:10:00|242.12|239.72|240.54|238.14|242.41|240.01|240.54|238.14|0
1660583700000|2022-08-15 17:15:00|240.68|238.28|239.39|236.99|241.11|238.71|239.39|236.99|0
1660584000000|2022-08-15 17:20:00|239.53|237.13|240.39|237.99|240.53|238.13|238.53|236.13|0
1660584300000|2022-08-15 17:25:00|240.53|238.13|240.53|238.13|241.25|238.85|239.96|237.56|0
1660584600000|2022-08-15 17:30:00|240.67|238.27|239.24|236.84|241.1|238.7|239.24|236.84|0
1660584900000|2022-08-15 17:35:00|239.52|237.12|237.81|235.41|240.1|237.7|237.81|235.41|0
1660585200000|2022-08-15 17:40:00|237.95|235.55|238.09|235.69|238.81|236.41|237.66|235.26|0
1660585500000|2022-08-15 17:45:00|237.95|235.55|239.37|236.97|239.52|237.12|237.8|235.4|0
1660585800000|2022-08-15 17:50:00|239.52|237.12|239.66|237.26|240.09|237.69|239.23|236.83|0
1660586100000|2022-08-15 17:55:00|239.8|237.4|240.23|237.83|240.37|237.97|239.51|237.11|0
1660586400000|2022-08-15 18:00:00|240.08|237.68|239.65|237.25|240.23|237.83|239.22|236.82|0
1660586700000|2022-08-15 18:05:00|239.51|237.11|238.22|235.82|240.37|237.97|238.08|235.68|0
1660587000000|2022-08-15 18:10:00|238.36|235.96|238.5|236.1|238.93|236.53|237.65|235.25|0
1660587300000|2022-08-15 18:15:00|238.64|236.24|240.36|237.96|240.36|237.96|238.64|236.24|0
1660587600000|2022-08-15 18:20:00|240.5|238.1|239.78|237.38|240.93|238.53|239.21|236.81|0
1660587900000|2022-08-15 18:25:00|239.64|237.24|240.5|238.1|240.5|238.1|238.64|236.24|0
1660588200000|2022-08-15 18:30:00|240.64|238.24|241.36|238.96|242.07|239.67|239.78|237.38|0
1660588500000|2022-08-15 18:35:00|241.5|239.1|242.22|239.82|242.22|239.82|241.21|238.81|0
1660588800000|2022-08-15 18:40:00|242.36|239.96|241.35|238.95|242.36|239.96|240.78|238.38|0
1660589100000|2022-08-15 18:45:00|241.21|238.81|242.21|239.81|242.21|239.81|240.63|238.23|0
1660589400000|2022-08-15 18:50:00|242.07|239.67|242.21|239.81|242.35|239.95|241.2|238.8|0
1660589700000|2022-08-15 18:55:00|242.35|239.95|242.2|239.8|242.78|240.38|242.06|239.66|0
1660590000000|2022-08-15 19:00:00|242.35|239.95|242.06|239.66|243.07|240.67|241.63|239.23|0
1660590300000|2022-08-15 19:05:00|242.2|239.8|241.05|238.65|242.63|240.23|240.76|238.36|0
1660590600000|2022-08-15 19:10:00|240.9|238.5|241.62|239.22|242.48|240.08|240.47|238.07|0
1660590900000|2022-08-15 19:15:00|241.76|239.36|242.91|240.51|243.2|240.8|241.62|239.22|0
1660591200000|2022-08-15 19:20:00|243.06|240.66|244.07|241.67|244.07|241.67|242.91|240.51|0
1660591500000|2022-08-15 19:25:00|243.92|241.52|243.77|241.37|244.07|241.67|242.62|240.22|0
1660591800000|2022-08-15 19:30:00|243.63|241.23|244.36|241.96|244.36|241.96|242.47|240.07|0
1660592100000|2022-08-15 19:35:00|244.21|241.81|243.92|241.52|244.21|241.81|243.35|240.95|0
1660592400000|2022-08-15 19:40:00|243.78|241.38|242.62|240.22|243.92|241.52|242.48|240.08|0
1660592700000|2022-08-15 19:45:00|242.77|240.37|244.35|241.95|244.35|241.95|242.62|240.22|0
1660593000000|2022-08-15 19:50:00|244.06|241.66|241.61|239.21|244.64|242.24|241.47|239.07|0
1660593300000|2022-08-15 19:55:00|241.47|239.07|241.32|238.92|242.62|240.22|240.75|238.35|0
1660593600000|2022-08-15 20:00:00|242.18|239.78|241.6|239.2|242.47|240.07|241.32|238.92|0
1660593900000|2022-08-15 20:05:00|241.53|239.13|241.03|238.63|241.89|239.49|241.03|238.63|0
1660594200000|2022-08-15 20:10:00|241.17|238.77|240.31|237.91|241.17|238.77|239.31|236.91|0
1660594500000|2022-08-15 20:15:00|240.36|237.56|240.79|237.99|241.08|238.28|240.36|237.56|0
1660594800000|2022-08-15 20:20:00|240.93|238.13|240.36|237.56|241.08|238.28|240.22|237.42|0
1660595100000|2022-08-15 20:25:00|240.22|237.42|240.5|237.7|240.64|237.84|239.64|236.84|0
1660595400000|2022-08-15 20:30:00|240.64|237.84|240.93|238.13|241.07|238.27|240.64|237.84|0
1660595700000|2022-08-15 20:35:00|241.07|238.27|241.07|238.27|241.14|238.34|240.78|237.98|0
1660596000000|2022-08-15 20:40:00|240.92|238.12|241.06|238.26|241.21|238.41|240.71|237.91|0
1660596300000|2022-08-15 20:45:00|241.21|238.41|240.49|237.69|241.21|238.41|240.49|237.69|0
1660596600000|2022-08-15 20:50:00|240.63|237.83|239.63|236.83|240.63|237.83|239.63|236.83|0
1660596900000|2022-08-15 20:55:00|239.77|236.97|240|237.2|240.41|237.61|239.63|236.83|0
1660597200000|2022-08-15 21:00:00|240.24|237.44|240.2|237.4|240.29|237.49|239.97|237.17|0
1660597500000|2022-08-15 21:05:00|240.35|237.55|240.3|237.5|240.47|237.67|240.2|237.4|0
1660597800000|2022-08-15 21:10:00|240.2|237.4|240.19|237.39|240.3|237.5|240.13|237.33|0
1660598100000|2022-08-15 21:15:00|240.17|237.37|240.19|237.39|240.19|237.39|240.15|237.35|0
1660598400000|2022-08-15 21:20:00|240.15|237.35|240.21|237.41|240.25|237.45|240.15|237.35|0
1660598700000|2022-08-15 21:25:00|240.23|237.43|240.25|237.45|240.25|237.45|240.21|237.41|0
1660599000000|2022-08-15 21:30:00|240.22|237.42|239.93|237.13|240.22|237.42|239.93|237.13|0
1660599300000|2022-08-15 21:35:00|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1660599600000|2022-08-15 21:40:00|240.05|237.25|240.15|237.35|240.15|237.35|240.05|237.25|0
1660599900000|2022-08-15 21:45:00|240.18|237.38|240.2|237.4|240.2|237.4|240.17|237.37|0
1660600200000|2022-08-15 21:50:00|240.19|237.39|240.09|237.29|240.19|237.39|240.07|237.27|0
1660600500000|2022-08-15 21:55:00|240.11|237.31|240.1|237.3|240.14|237.34|239.98|237.18|0
1660600800000|2022-08-15 22:00:00|239.94|237.14|239.44|236.64|239.94|237.14|238.73|235.93|0
1660601100000|2022-08-15 22:05:00|239.3|236.5|238.87|236.07|239.3|236.5|238.87|236.07|0
1660601400000|2022-08-15 22:10:00|239.01|236.21|239.44|236.64|239.44|236.64|238.87|236.07|0
1660601700000|2022-08-15 22:15:00|239.58|236.78|239.43|236.63|239.58|236.78|239.15|236.35|0
1660602000000|2022-08-15 22:20:00|239.29|236.49|239.29|236.49|239.43|236.63|239.15|236.35|0
1660602300000|2022-08-15 22:25:00|239.15|236.35|239.29|236.49|239.43|236.63|239|236.2|0
1660602600000|2022-08-15 22:30:00|239.43|236.63|239.57|236.77|239.71|236.91|239.43|236.63|0
1660602900000|2022-08-15 22:35:00|239.71|236.91|239.57|236.77|239.71|236.91|239.57|236.77|0
1660603200000|2022-08-15 22:40:00|239.71|236.91|239.13|236.33|239.71|236.91|239.13|236.33|0
1660603500000|2022-08-15 22:45:00|239.28|236.48|239.13|236.33|239.28|236.48|238.99|236.19|0
1660603800000|2022-08-15 22:50:00|239.27|236.47|238.7|235.9|239.27|236.47|238.63|235.83|0
1660604100000|2022-08-15 22:55:00|238.84|236.04|238.98|236.18|239.13|236.33|238.84|236.04|0
1660604400000|2022-08-15 23:00:00|239.13|236.33|238.84|236.04|239.27|236.47|238.55|235.75|0
1660604700000|2022-08-15 23:05:00|238.98|236.18|239.26|236.46|239.41|236.61|238.69|235.89|0
1660605000000|2022-08-15 23:10:00|239.12|236.32|239.12|236.32|239.33|236.53|238.98|236.18|0
1660605300000|2022-08-15 23:15:00|239.26|236.46|239.26|236.46|239.26|236.46|239.11|236.31|0
1660605600000|2022-08-15 23:20:00|239.11|236.31|239.11|236.31|239.26|236.46|238.97|236.17|0
1660605900000|2022-08-15 23:25:00|238.97|236.17|238.97|236.17|238.97|236.17|238.82|236.02|0
1660606200000|2022-08-15 23:30:00|238.82|236.02|239.25|236.45|239.25|236.45|238.82|236.02|0
1660606500000|2022-08-15 23:35:00|239.11|236.31|238.96|236.16|239.25|236.45|238.96|236.16|0
1660606800000|2022-08-15 23:40:00|239.1|236.3|239.24|236.44|239.39|236.59|238.96|236.16|0
1660607100000|2022-08-15 23:45:00|239.31|236.51|239.95|237.15|240.1|237.3|239.1|236.3|0
1660607400000|2022-08-15 23:50:00|240.1|237.3|240.81|238.01|240.96|238.16|240.1|237.3|0
1660607700000|2022-08-15 23:55:00|240.74|237.94|239.95|237.15|240.95|238.15|239.95|237.15|0
1660608000000|2022-08-16 00:00:00|239.66|236.86|238.16|235.36|239.66|236.86|237.24|234.44|0
1660608300000|2022-08-16 00:05:00|238.52|235.72|238.66|235.86|238.8|236|238.02|235.22|0
1660608600000|2022-08-16 00:10:00|238.51|235.71|238.23|235.43|238.94|236.14|238.08|235.28|0
1660608900000|2022-08-16 00:15:00|237.94|235.14|237.94|235.14|238.08|235.28|237.37|234.57|0
1660609200000|2022-08-16 00:20:00|237.8|235|237.65|234.85|237.94|235.14|237.23|234.43|0
1660609500000|2022-08-16 00:25:00|237.79|234.99|237.29|234.49|238.08|235.28|237.29|234.49|0
1660609800000|2022-08-16 00:30:00|237.36|234.56|237.93|235.13|238.36|235.56|237.22|234.42|0
1660610100000|2022-08-16 00:35:00|238|235.2|238.21|235.41|238.35|235.55|237.79|234.99|0
1660610400000|2022-08-16 00:40:00|238.35|235.55|238.42|235.62|238.78|235.98|238.21|235.41|0
1660610700000|2022-08-16 00:45:00|238.49|235.69|238.35|235.55|238.78|235.98|238.21|235.41|0
1660611000000|2022-08-16 00:50:00|238.49|235.69|238.49|235.69|238.63|235.83|238.35|235.55|0
1660611300000|2022-08-16 00:55:00|238.63|235.83|238.06|235.26|238.63|235.83|237.92|235.12|0
1660611600000|2022-08-16 01:00:00|238.2|235.4|238.2|235.4|238.77|235.97|238.2|235.4|0
1660611900000|2022-08-16 01:05:00|238.34|235.54|238.2|235.4|239.05|236.25|238.12|235.32|0
1660612200000|2022-08-16 01:10:00|238.19|235.39|238.33|235.53|238.76|235.96|238.19|235.39|0
1660612500000|2022-08-16 01:15:00|238.48|235.68|237.19|234.39|238.55|235.75|237.19|234.39|0
1660612800000|2022-08-16 01:20:00|237.4|234.6|235.63|232.83|237.62|234.82|235.63|232.83|0
1660613100000|2022-08-16 01:25:00|235.77|232.97|236.19|233.39|236.2|233.4|235.63|232.83|0
1660613400000|2022-08-16 01:30:00|236.48|233.68|237.96|235.16|238.32|235.52|236.05|233.25|0
1660613700000|2022-08-16 01:35:00|238.04|235.24|238.04|235.24|238.04|235.24|237.39|234.59|0
1660614000000|2022-08-16 01:40:00|237.89|235.09|237.67|234.87|238.46|235.66|237.46|234.66|0
1660614300000|2022-08-16 01:45:00|237.75|234.95|238.31|235.51|238.74|235.94|237.75|234.95|0
1660614600000|2022-08-16 01:50:00|238.17|235.37|238.31|235.51|238.6|235.8|238.17|235.37|0
1660614900000|2022-08-16 01:55:00|238.45|235.65|238.88|236.08|239.02|236.22|238.31|235.51|0
1660615200000|2022-08-16 02:00:00|238.59|235.79|239.59|236.79|239.59|236.79|238.45|235.65|0
1660615500000|2022-08-16 02:05:00|239.73|236.93|240.3|237.5|240.88|238.08|239.45|236.65|0
1660615800000|2022-08-16 02:10:00|240.45|237.65|240.01|237.21|240.45|237.65|239.87|237.07|0
1660616100000|2022-08-16 02:15:00|239.87|237.07|240.15|237.35|240.16|237.36|239.73|236.93|0
1660616400000|2022-08-16 02:20:00|240.01|237.21|239.58|236.78|240.01|237.21|239.44|236.64|0
1660616700000|2022-08-16 02:25:00|239.72|236.92|239.72|236.92|240.01|237.21|239.58|236.78|0
1660617000000|2022-08-16 02:30:00|239.86|237.06|240|237.2|240.15|237.35|239.72|236.92|0
1660617300000|2022-08-16 02:35:00|240.07|237.27|239.28|236.48|240.29|237.49|239|236.2|0
1660617600000|2022-08-16 02:40:00|239.35|236.55|239.57|236.77|239.71|236.91|239.28|236.48|0
1660617900000|2022-08-16 02:45:00|239.71|236.91|240.71|237.91|240.85|238.05|239.49|236.69|0
1660618200000|2022-08-16 02:50:00|240.85|238.05|241.71|238.91|242.86|240.06|240.85|238.05|0
1660618500000|2022-08-16 02:55:00|241.57|238.77|241.71|238.91|241.71|238.91|241.14|238.34|0
1660618800000|2022-08-16 03:00:00|241.57|238.77|241.28|238.48|241.71|238.91|241.13|238.33|0
1660619100000|2022-08-16 03:05:00|241.42|238.62|241.42|238.62|241.56|238.76|241.13|238.33|0
1660619400000|2022-08-16 03:10:00|241.27|238.47|240.55|237.75|241.27|238.47|240.55|237.75|0
1660619700000|2022-08-16 03:15:00|240.62|237.82|239.69|236.89|240.7|237.9|239.69|236.89|0
1660620000000|2022-08-16 03:20:00|239.83|237.03|240.12|237.32|240.12|237.32|239.69|236.89|0
1660620300000|2022-08-16 03:25:00|240.04|237.24|240.11|237.31|240.4|237.6|239.97|237.17|0
1660620600000|2022-08-16 03:30:00|240.26|237.46|239.97|237.17|240.4|237.6|239.97|237.17|0
1660620900000|2022-08-16 03:35:00|239.82|237.02|239.54|236.74|239.82|237.02|239.54|236.74|0
1660621200000|2022-08-16 03:40:00|239.39|236.59|238.82|236.02|239.96|237.16|238.68|235.88|0
1660621500000|2022-08-16 03:45:00|238.68|235.88|238.96|236.16|239.1|236.3|238.68|235.88|0
1660621800000|2022-08-16 03:50:00|239.1|236.3|239.38|236.58|239.53|236.73|239.1|236.3|0
1660622100000|2022-08-16 03:55:00|239.24|236.44|239.1|236.3|239.38|236.58|239.1|236.3|0
1660622400000|2022-08-16 04:00:00|239.24|236.44|239.52|236.72|239.52|236.72|239.09|236.29|0
1660622700000|2022-08-16 04:05:00|239.38|236.58|238.95|236.15|239.81|237.01|238.95|236.15|0
1660623000000|2022-08-16 04:10:00|239.09|236.29|239.09|236.29|239.23|236.43|239.09|236.29|0
1660623300000|2022-08-16 04:15:00|239.37|236.57|239.08|236.28|239.37|236.57|239.08|236.28|0
1660623600000|2022-08-16 04:20:00|238.94|236.14|238.94|236.14|239.08|236.28|238.8|236|0
1660623900000|2022-08-16 04:25:00|239.08|236.28|239.08|236.28|239.22|236.42|238.94|236.14|0
1660624200000|2022-08-16 04:30:00|238.93|236.13|239.36|236.56|239.36|236.56|238.93|236.13|0
1660624500000|2022-08-16 04:35:00|239.22|236.42|239.64|236.84|239.64|236.84|239.22|236.42|0
1660624800000|2022-08-16 04:40:00|239.57|236.77|239.78|236.98|239.78|236.98|239.5|236.7|0
1660625100000|2022-08-16 04:45:00|239.93|237.13|239.78|236.98|239.93|237.13|239.64|236.84|0
1660625400000|2022-08-16 04:50:00|239.92|237.12|240.06|237.26|240.07|237.27|239.78|236.98|0
1660625700000|2022-08-16 04:55:00|239.92|237.12|239.92|237.12|240.27|237.47|239.78|236.98|0
1660626000000|2022-08-16 05:00:00|240.06|237.26|239.49|236.69|240.13|237.33|239.49|236.69|0
1660626300000|2022-08-16 05:05:00|239.41|236.61|238.91|236.11|239.41|236.61|238.49|235.69|0
1660626600000|2022-08-16 05:10:00|238.77|235.97|238.2|235.4|238.77|235.97|238.05|235.25|0
1660626900000|2022-08-16 05:15:00|238.34|235.54|238.4|235.6|238.4|235.6|237.77|234.97|0
1660627200000|2022-08-16 05:20:00|238.48|235.68|237.76|234.96|238.55|235.75|237.76|234.96|0
1660627500000|2022-08-16 05:25:00|237.91|235.11|237.9|235.1|238.19|235.39|237.62|234.82|0
1660627800000|2022-08-16 05:30:00|237.76|234.96|238.33|235.53|238.33|235.53|237.76|234.96|0
1660628100000|2022-08-16 05:35:00|238.18|235.38|238.47|235.67|238.75|235.95|238.04|235.24|0
1660628400000|2022-08-16 05:40:00|238.61|235.81|239.18|236.38|239.18|236.38|238.61|235.81|0
1660628700000|2022-08-16 05:45:00|239.03|236.23|239.03|236.23|239.18|236.38|238.89|236.09|0
1660629000000|2022-08-16 05:50:00|239.17|236.37|239.46|236.66|239.6|236.8|239.17|236.37|0
1660629300000|2022-08-16 05:55:00|239.6|236.8|240.31|237.51|240.6|237.8|239.31|236.51|0
1660629600000|2022-08-16 06:00:00|240.17|237.37|239.6|236.8|240.31|237.51|239.02|236.22|0
1660629900000|2022-08-16 06:05:00|239.45|236.65|238.88|236.08|239.45|236.65|238.88|236.08|0
1660630200000|2022-08-16 06:10:00|238.73|235.93|238.16|235.36|238.73|235.93|237.73|234.93|0
1660630500000|2022-08-16 06:15:00|238.02|235.22|238.16|235.36|238.3|235.5|237.88|235.08|0
1660630800000|2022-08-16 06:20:00|238.08|235.28|237.35|234.55|238.3|235.5|237.28|234.48|0
1660631100000|2022-08-16 06:25:00|237.28|234.48|237.14|234.34|237.42|234.62|236.71|233.91|0
1660631400000|2022-08-16 06:30:00|236.99|234.19|236.42|233.62|237.14|234.34|236|233.2|0
1660631700000|2022-08-16 06:35:00|236.56|233.76|236.56|233.76|236.56|233.76|236|233.2|0
1660632000000|2022-08-16 06:40:00|236.42|233.62|236.7|233.9|236.99|234.19|236.13|233.33|0
1660632300000|2022-08-16 06:45:00|236.56|233.76|236.98|234.18|236.98|234.18|236.34|233.54|0
1660632600000|2022-08-16 06:50:00|236.91|234.11|236.84|234.04|237.27|234.47|236.7|233.9|0
1660632900000|2022-08-16 06:55:00|236.98|234.18|235.7|232.9|236.98|234.18|235.7|232.9|0
1660633200000|2022-08-16 07:00:00|235.84|233.04|235.27|232.47|235.84|233.04|234.14|231.34|0
1660633500000|2022-08-16 07:05:00|235.07|232.67|233.51|231.11|235.49|233.09|233.37|230.97|0
1660633800000|2022-08-16 07:10:00|233.37|230.97|233.93|231.53|234.22|231.82|233.37|230.97|0
1660634100000|2022-08-16 07:15:00|234.07|231.67|233.93|231.53|234.21|231.81|233.36|230.96|0
1660634400000|2022-08-16 07:20:00|234.07|231.67|234.49|232.09|235.2|232.8|233.79|231.39|0
1660634700000|2022-08-16 07:25:00|234.63|232.23|234.63|232.23|234.92|232.52|234.35|231.95|0
1660635000000|2022-08-16 07:30:00|234.77|232.37|235.9|233.5|235.97|233.57|234.63|232.23|0
1660635300000|2022-08-16 07:35:00|235.76|233.36|235.05|232.65|235.9|233.5|234.77|232.37|0
1660635600000|2022-08-16 07:40:00|234.91|232.51|234.05|231.65|234.91|232.51|233.77|231.37|0
1660635900000|2022-08-16 07:45:00|233.98|231.58|236.04|233.64|236.04|233.64|233.98|231.58|0
1660636200000|2022-08-16 07:50:00|235.9|233.5|236.6|234.2|236.89|234.49|235.89|233.49|0
1660636500000|2022-08-16 07:55:00|236.75|234.35|237.74|235.34|237.88|235.48|236.39|233.99|0
1660636800000|2022-08-16 08:00:00|237.88|235.48|237.52|235.12|238.17|235.77|237.17|234.77|0
1660637100000|2022-08-16 08:05:00|237.45|235.05|238.74|236.34|239.02|236.62|236.6|234.2|0
1660637400000|2022-08-16 08:10:00|239.02|236.62|238.73|236.33|239.45|237.05|238.45|236.05|0
1660637700000|2022-08-16 08:15:00|238.66|236.26|238.01|235.61|238.88|236.48|237.87|235.47|0
1660638000000|2022-08-16 08:20:00|237.87|235.47|238.58|236.18|238.58|236.18|237.59|235.19|0
1660638300000|2022-08-16 08:25:00|238.73|236.33|239.15|236.75|240.01|237.61|238.73|236.33|0
1660638600000|2022-08-16 08:30:00|239.44|237.04|239.29|236.89|239.44|237.04|238.58|236.18|0
1660638900000|2022-08-16 08:35:00|239.01|236.61|240.87|238.47|241.01|238.61|239.01|236.61|0
1660639200000|2022-08-16 08:40:00|240.73|238.33|240|237.6|241.23|238.83|239.72|237.32|0
1660639500000|2022-08-16 08:45:00|239.86|237.46|238.78|236.38|239.86|237.46|238.71|236.31|0
1660639800000|2022-08-16 08:50:00|238.71|236.31|239|236.6|239.86|237.46|238.71|236.31|0
1660640100000|2022-08-16 08:55:00|238.92|236.52|239.28|236.88|239.28|236.88|238.71|236.31|0
1660640400000|2022-08-16 09:00:00|239.35|236.95|237.63|235.23|239.63|237.23|237.56|235.16|0
1660640700000|2022-08-16 09:05:00|237.7|235.3|236.84|234.44|238.27|235.87|236.7|234.3|0
1660641000000|2022-08-16 09:10:00|236.7|234.3|236.41|234.01|236.99|234.59|236.13|233.73|0
1660641300000|2022-08-16 09:15:00|236.27|233.87|236.7|234.3|237.27|234.87|236.13|233.73|0
1660641600000|2022-08-16 09:20:00|236.55|234.15|236.55|234.15|237.12|234.72|236.27|233.87|0
1660641900000|2022-08-16 09:25:00|236.84|234.44|236.69|234.29|237.69|235.29|236.69|234.29|0
1660642200000|2022-08-16 09:30:00|236.83|234.43|235.41|233.01|236.98|234.58|235.13|232.73|0
1660642500000|2022-08-16 09:35:00|235.69|233.29|235.83|233.43|235.97|233.57|234.98|232.58|0
1660642800000|2022-08-16 09:40:00|235.9|233.5|236.11|233.71|236.4|234|235.26|232.86|0
1660643100000|2022-08-16 09:45:00|236.26|233.86|236.39|233.99|236.4|234|235.97|233.57|0
1660643400000|2022-08-16 09:50:00|236.32|233.92|236.68|234.28|236.89|234.49|235.97|233.57|0
1660643700000|2022-08-16 09:55:00|236.82|234.42|237.1|234.7|237.1|234.7|236.39|233.99|0
1660644000000|2022-08-16 10:00:00|236.96|234.56|236.81|234.41|236.96|234.56|236.03|233.63|0
1660644300000|2022-08-16 10:05:00|236.96|234.56|236.24|233.84|237.1|234.7|236.24|233.84|0
1660644600000|2022-08-16 10:10:00|236.1|233.7|235.24|232.84|236.45|234.05|234.96|232.56|0
1660644900000|2022-08-16 10:15:00|235.1|232.7|235.38|232.98|235.95|233.55|234.53|232.13|0
1660645200000|2022-08-16 10:20:00|235.81|233.41|236.66|234.26|236.8|234.4|235.67|233.27|0
1660645500000|2022-08-16 10:25:00|236.8|234.4|235.66|233.26|236.94|234.54|235.66|233.26|0
1660645800000|2022-08-16 10:30:00|235.8|233.4|235.8|233.4|236.23|233.83|235.38|232.98|0
1660646100000|2022-08-16 10:35:00|235.73|233.33|235.37|232.97|235.8|233.4|234.8|232.4|0
1660646400000|2022-08-16 10:40:00|235.44|233.04|235.23|232.83|235.51|233.11|234.23|231.83|0
1660646700000|2022-08-16 10:45:00|234.94|232.54|234.94|232.54|235.51|233.11|234.8|232.4|0
1660647000000|2022-08-16 10:50:00|235.08|232.68|235.65|233.25|235.71|233.31|234.94|232.54|0
1660647300000|2022-08-16 10:55:00|235.57|233.17|235.43|233.03|236.07|233.67|235.22|232.82|0
1660647600000|2022-08-16 11:00:00|235.36|232.96|236.64|234.24|236.78|234.38|234.51|232.11|0
1660647900000|2022-08-16 11:05:00|236.49|234.09|237.63|235.23|237.77|235.37|236.42|234.02|0
1660648200000|2022-08-16 11:10:00|237.49|235.09|237.77|235.37|238.2|235.8|237.49|235.09|0
1660648500000|2022-08-16 11:15:00|237.63|235.23|237.91|235.51|237.98|235.58|237.48|235.08|0
1660648800000|2022-08-16 11:20:00|237.84|235.44|238.05|235.65|238.48|236.08|237.84|235.44|0
1660649100000|2022-08-16 11:25:00|237.62|235.22|239.05|236.65|239.05|236.65|237.62|235.22|0
1660649400000|2022-08-16 11:30:00|239.12|236.72|239.19|236.79|239.33|236.93|238.54|236.14|0
1660649700000|2022-08-16 11:35:00|239.05|236.65|239.47|237.07|239.76|237.36|239.04|236.64|0
1660650000000|2022-08-16 11:40:00|239.19|236.79|238.97|236.57|239.19|236.79|238.18|235.78|0
1660650300000|2022-08-16 11:45:00|238.9|236.5|238.47|236.07|239.04|236.64|238.47|236.07|0
1660650600000|2022-08-16 11:50:00|238.46|236.06|239.03|236.63|239.18|236.78|238.32|235.92|0
1660650900000|2022-08-16 11:55:00|239.18|236.78|238.89|236.49|239.32|236.92|238.75|236.35|0
1660651200000|2022-08-16 12:00:00|238.75|236.35|238.31|235.91|238.89|236.49|237.81|235.41|0
1660651500000|2022-08-16 12:05:00|238.46|236.06|238.45|236.05|238.46|236.06|238.03|235.63|0
1660651800000|2022-08-16 12:10:00|238.74|236.34|239.6|237.2|240.17|237.77|238.6|236.2|0
1660652100000|2022-08-16 12:15:00|239.74|237.34|239.59|237.19|240.31|237.91|239.45|237.05|0
1660652400000|2022-08-16 12:20:00|239.45|237.05|238.45|236.05|239.59|237.19|238.3|235.9|0
1660652700000|2022-08-16 12:25:00|238.44|236.04|238.59|236.19|238.59|236.19|238.01|235.61|0
1660653000000|2022-08-16 12:30:00|238.65|236.25|236.87|234.47|238.87|236.47|236.02|233.62|0
1660653300000|2022-08-16 12:35:00|236.8|234.4|236.44|234.04|237.3|234.9|236.44|234.04|0
1660653600000|2022-08-16 12:40:00|236.51|234.11|236.29|233.89|236.72|234.32|235.58|233.18|0
1660653900000|2022-08-16 12:45:00|236.15|233.75|235.99|233.59|236.29|233.89|234.59|232.19|0
1660654200000|2022-08-16 12:50:00|235.85|233.45|234.52|232.12|235.99|233.59|233.33|230.93|0
1660654500000|2022-08-16 12:55:00|234.31|231.91|235.44|233.04|235.59|233.19|234.17|231.77|0
1660654800000|2022-08-16 13:00:00|235.58|233.18|236.01|233.61|236.15|233.75|235.02|232.62|0
1660655100000|2022-08-16 13:05:00|236.15|233.75|236.29|233.89|236.29|233.89|235.16|232.76|0
1660655400000|2022-08-16 13:10:00|236|233.6|235.93|233.53|236.15|233.75|235.01|232.61|0
1660655700000|2022-08-16 13:15:00|236|233.6|235.57|233.17|236.43|234.03|234.87|232.47|0
1660656000000|2022-08-16 13:20:00|235.43|233.03|234.72|232.32|235.64|233.24|234.3|231.9|0
1660656300000|2022-08-16 13:25:00|234.58|232.18|234.72|232.32|235.43|233.03|234.29|231.89|0
1660656600000|2022-08-16 13:30:00|234.86|232.46|238.84|236.44|240.13|237.73|234.86|232.46|0
1660656900000|2022-08-16 13:35:00|238.91|236.51|239.41|237.01|241.13|238.73|237.84|235.44|0
1660657200000|2022-08-16 13:40:00|239.26|236.86|238.12|235.72|239.98|237.58|237.69|235.29|0
1660657500000|2022-08-16 13:45:00|237.98|235.58|236.41|234.01|239.54|237.14|236.27|233.87|0
1660657800000|2022-08-16 13:50:00|236.12|233.72|237.4|235|237.97|235.57|235.27|232.87|0
1660658100000|2022-08-16 13:55:00|237.26|234.86|239.11|236.71|240.25|237.85|237.11|234.71|0
1660658400000|2022-08-16 14:00:00|238.82|236.42|236.26|233.86|239.03|236.63|233.71|231.31|0
1660658700000|2022-08-16 14:05:00|236.11|233.71|236.68|234.28|237.68|235.28|235.4|233|0
1660659000000|2022-08-16 14:10:00|236.54|234.14|238.79|236.39|240.51|238.11|236.4|234|0
1660659300000|2022-08-16 14:15:00|238.65|236.25|236.5|234.1|238.65|236.25|234.38|231.98|0
1660659600000|2022-08-16 14:20:00|236.35|233.95|237.21|234.81|238.2|235.8|235.93|233.53|0
1660659900000|2022-08-16 14:25:00|236.92|234.52|234.93|232.53|236.92|234.52|234.36|231.96|0
1660660200000|2022-08-16 14:30:00|234.79|232.39|230.28|227.88|234.79|232.39|230|227.6|0
1660660500000|2022-08-16 14:35:00|230.14|227.74|231.66|229.26|233.07|230.67|229.28|226.88|0
1660660800000|2022-08-16 14:40:00|231.8|229.4|234.9|232.5|235.32|232.92|231.24|228.84|0
1660661100000|2022-08-16 14:45:00|235.04|232.64|235.89|233.49|236.17|233.77|234.05|231.65|0
1660661400000|2022-08-16 14:50:00|235.75|233.35|235.74|233.34|237.02|234.62|235.32|232.92|0
1660661700000|2022-08-16 14:55:00|235.88|233.48|234.04|231.64|236.17|233.77|233.34|230.94|0
1660662000000|2022-08-16 15:00:00|233.9|231.5|234.04|231.64|236.16|233.76|233.76|231.36|0
1660662300000|2022-08-16 15:05:00|233.9|231.5|235.31|232.91|236.87|234.47|233.9|231.5|0
1660662600000|2022-08-16 15:10:00|235.45|233.05|240.43|238.03|240.58|238.18|235.45|233.05|0
1660662900000|2022-08-16 15:15:00|240.58|238.18|243.8|241.4|244.75|242.35|240.29|237.89|0
1660663200000|2022-08-16 15:20:00|243.95|241.55|241.93|239.53|243.95|241.55|241.79|239.39|0
1660663500000|2022-08-16 15:25:00|241.79|239.39|243.8|241.4|244.38|241.98|241.5|239.1|0
1660663800000|2022-08-16 15:30:00|243.65|241.25|244.81|242.41|246.69|244.29|243.08|240.68|0
1660664100000|2022-08-16 15:35:00|244.66|242.26|245.82|243.42|246.11|243.71|244.37|241.97|0
1660664400000|2022-08-16 15:40:00|246.11|243.71|245.96|243.56|246.25|243.85|244.8|242.4|0
1660664700000|2022-08-16 15:45:00|245.88|243.48|247.15|244.75|248.56|246.16|245.23|242.83|0
1660665000000|2022-08-16 15:50:00|247.29|244.89|249.62|247.22|249.62|247.22|247|244.6|0
1660665300000|2022-08-16 15:55:00|249.48|247.08|250.2|247.8|251.23|248.83|248.75|246.35|0
1660665600000|2022-08-16 16:00:00|250.06|247.66|249.18|246.78|250.35|247.95|249.03|246.63|0
1660665900000|2022-08-16 16:05:00|249.47|247.07|248.74|246.34|250.05|247.65|248.59|246.19|0
1660666200000|2022-08-16 16:10:00|248.88|246.48|250.49|248.09|250.63|248.23|248.88|246.48|0
1660666500000|2022-08-16 16:15:00|250.34|247.94|251.8|249.4|252.1|249.7|250.34|247.94|0
1660666800000|2022-08-16 16:20:00|251.51|249.11|250.92|248.52|251.51|249.11|249.9|247.5|0
1660667100000|2022-08-16 16:25:00|250.77|248.37|249.16|246.76|250.92|248.52|249.02|246.62|0
1660667400000|2022-08-16 16:30:00|249.02|246.62|249.74|247.34|250.62|248.22|248.87|246.47|0
1660667700000|2022-08-16 16:35:00|249.89|247.49|249.45|247.05|250.48|248.08|249.3|246.9|0
1660668000000|2022-08-16 16:40:00|249.3|246.9|247.55|245.15|249.74|247.34|247.26|244.86|0
1660668300000|2022-08-16 16:45:00|247.41|245.01|247.69|245.29|248.13|245.73|247.11|244.71|0
1660668600000|2022-08-16 16:50:00|247.84|245.44|247.62|245.22|248.42|246.02|246.97|244.57|0
1660668900000|2022-08-16 16:55:00|247.69|245.29|247.98|245.58|248.42|246.02|247.4|245|0
1660669200000|2022-08-16 17:00:00|248.13|245.73|248.56|246.16|248.56|246.16|247.25|244.85|0
1660669500000|2022-08-16 17:05:00|248.41|246.01|250.6|248.2|250.6|248.2|248.27|245.87|0
1660669800000|2022-08-16 17:10:00|250.46|248.06|250.45|248.05|251.04|248.64|250.02|247.62|0
1660670100000|2022-08-16 17:15:00|250.31|247.91|250.45|248.05|251.33|248.93|250.31|247.91|0
1660670400000|2022-08-16 17:20:00|250.3|247.9|251.62|249.22|251.77|249.37|250.01|247.61|0
1660670700000|2022-08-16 17:25:00|251.77|249.37|250.88|248.48|251.91|249.51|250.74|248.34|0
1660671000000|2022-08-16 17:30:00|251.03|248.63|251.61|249.21|251.61|249.21|250.44|248.04|0
1660671300000|2022-08-16 17:35:00|251.47|249.07|253.82|251.42|254.11|251.71|251.32|248.92|0
1660671600000|2022-08-16 17:40:00|253.96|251.56|253.37|250.97|253.96|251.56|253.08|250.68|0
1660671900000|2022-08-16 17:45:00|253.52|251.12|253.96|251.56|254.03|251.63|253.37|250.97|0
1660672200000|2022-08-16 17:50:00|253.81|251.41|254.55|252.15|254.99|252.59|253.66|251.26|0
1660672500000|2022-08-16 17:55:00|254.4|252|254.84|252.44|255.43|253.03|253.81|251.41|0
1660672800000|2022-08-16 18:00:00|254.69|252.29|255.28|252.88|256.47|254.07|254.1|251.7|0
1660673100000|2022-08-16 18:05:00|255.43|253.03|257.8|255.4|257.8|255.4|255.43|253.03|0
1660673400000|2022-08-16 18:10:00|257.65|255.25|257.94|255.54|259.14|256.74|257.65|255.25|0
1660673700000|2022-08-16 18:15:00|258.09|255.69|259.56|257.16|261.13|258.73|257.94|255.54|0
1660674000000|2022-08-16 18:20:00|259.71|257.31|258.82|256.42|260.16|257.76|258.52|256.12|0
1660674300000|2022-08-16 18:25:00|258.96|256.56|257.63|255.23|259.11|256.71|256.59|254.19|0
1660674600000|2022-08-16 18:30:00|257.48|255.08|254.23|251.83|257.63|255.23|254.23|251.83|0
1660674900000|2022-08-16 18:35:00|253.93|251.53|247.94|245.54|254.37|251.97|247.65|245.25|0
1660675200000|2022-08-16 18:40:00|248.23|245.83|245.91|243.51|248.52|246.12|244.76|242.36|0
1660675500000|2022-08-16 18:45:00|245.55|243.15|241.98|239.1|245.55|243.15|239.98|237.1|0
1660675800000|2022-08-16 18:50:00|242.12|239.24|241.59|238.71|242.59|239.71|238.09|235.21|0
1660676100000|2022-08-16 18:55:00|241.45|238.57|244.75|241.87|245.33|242.45|241.45|238.57|0
1660676400000|2022-08-16 19:00:00|244.32|241.44|241.01|238.13|244.32|241.44|240.58|237.7|0
1660676700000|2022-08-16 19:05:00|241.16|238.28|243.3|240.42|244.6|241.72|241.01|238.13|0
1660677000000|2022-08-16 19:10:00|242.87|239.99|243.44|240.56|243.59|240.71|241.87|238.99|0
1660677300000|2022-08-16 19:15:00|243.3|240.42|244.59|241.71|244.59|241.71|242.01|239.13|0
1660677600000|2022-08-16 19:20:00|244.45|241.57|246.03|243.15|246.18|243.3|243.3|240.42|0
1660677900000|2022-08-16 19:25:00|246.18|243.3|247.04|244.16|247.77|244.89|245.6|242.72|0
1660678200000|2022-08-16 19:30:00|247.19|244.31|248.64|245.76|249.08|246.2|246.9|244.02|0
1660678500000|2022-08-16 19:35:00|248.78|245.9|247.67|245.27|249.22|246.34|247.59|244.74|0
1660678800000|2022-08-16 19:40:00|247.81|245.41|246.67|244.27|248.98|246.58|246.38|243.98|0
1660679100000|2022-08-16 19:45:00|246.52|244.12|250.02|247.62|250.61|248.21|246.52|244.12|0
1660679400000|2022-08-16 19:50:00|250.46|248.06|248.12|245.72|250.61|248.21|247.83|245.43|0
1660679700000|2022-08-16 19:55:00|248.41|246.01|246.51|244.11|248.41|246.01|245.79|243.39|0
1660680000000|2022-08-16 20:00:00|246.37|243.97|245.06|242.66|246.37|243.97|244.63|242.23|0
1660680300000|2022-08-16 20:05:00|244.92|242.52|244.91|242.51|245.5|243.1|244.91|242.51|0
1660680600000|2022-08-16 20:10:00|245.06|242.66|244.33|241.93|245.35|242.95|244.33|241.93|0
1660680900000|2022-08-16 20:15:00|244.39|241.59|244.82|242.02|244.96|242.16|244.02|241.22|0
1660681200000|2022-08-16 20:20:00|244.96|242.16|244.96|242.16|245.11|242.31|244.82|242.02|0
1660681500000|2022-08-16 20:25:00|244.81|242.01|244.52|241.72|244.96|242.16|244.52|241.72|0
1660681800000|2022-08-16 20:30:00|244.67|241.87|245.39|242.59|245.39|242.59|244.67|241.87|0
1660682100000|2022-08-16 20:35:00|245.53|242.73|246.4|243.6|246.55|243.75|245.53|242.73|0
1660682400000|2022-08-16 20:40:00|246.55|243.75|246.54|243.74|246.55|243.75|246.4|243.6|0
1660682700000|2022-08-16 20:45:00|246.69|243.89|247.27|244.47|247.41|244.61|246.69|243.89|0
1660683000000|2022-08-16 20:50:00|247.34|244.54|248.58|245.78|248.58|245.78|247.34|244.54|0
1660683300000|2022-08-16 20:55:00|248.72|245.92|248.53|245.73|248.72|245.92|248.5|245.7|0
1660683600000|2022-08-16 21:00:00|248.34|245.54|248.4|245.6|248.4|245.6|248.28|245.48|0
1660683900000|2022-08-16 21:05:00|248.38|245.58|248.27|245.47|248.38|245.58|248.25|245.45|0
1660684200000|2022-08-16 21:10:00|248.29|245.49|248.23|245.43|248.32|245.52|248.23|245.43|0
1660684500000|2022-08-16 21:15:00|248.18|245.38|247.86|245.06|248.18|245.38|247.72|244.92|0
1660684800000|2022-08-16 21:20:00|247.94|245.14|247.92|245.12|248.01|245.21|247.92|245.12|0
1660685100000|2022-08-16 21:25:00|248|245.2|248.13|245.33|248.15|245.35|248|245.2|0
1660685400000|2022-08-16 21:30:00|248.15|245.35|248.13|245.33|248.15|245.35|248.13|245.33|0
1660685700000|2022-08-16 21:35:00|248.29|245.49|248.06|245.26|248.29|245.49|247.96|245.16|0
1660686000000|2022-08-16 21:40:00|248.08|245.28|248.23|245.43|248.25|245.45|248.04|245.24|0
1660686300000|2022-08-16 21:45:00|248.17|245.37|248.25|245.45|248.31|245.51|248.17|245.37|0
1660686600000|2022-08-16 21:50:00|248.2|245.4|248.2|245.4|248.24|245.44|248.2|245.4|0
1660686900000|2022-08-16 21:55:00|248.23|245.43|248.18|245.38|248.24|245.44|248.18|245.38|0
1660687200000|2022-08-16 22:00:00|247.88|245.08|246.21|243.41|247.88|245.08|246.13|243.33|0
1660687500000|2022-08-16 22:05:00|246.35|243.55|245.91|243.11|246.5|243.7|245.62|242.82|0
1660687800000|2022-08-16 22:10:00|245.98|243.18|246.49|243.69|246.49|243.69|245.91|243.11|0
1660688100000|2022-08-16 22:15:00|246.35|243.55|245.76|242.96|246.35|243.55|245.54|242.74|0
1660688400000|2022-08-16 22:20:00|245.91|243.11|246.12|243.32|246.63|243.83|245.91|243.11|0
1660688700000|2022-08-16 22:25:00|246.05|243.25|246.34|243.54|246.34|243.54|245.76|242.96|0
1660689000000|2022-08-16 22:30:00|246.55|243.75|246.11|243.31|246.55|243.75|246.04|243.24|0
1660689300000|2022-08-16 22:35:00|246.04|243.24|246.33|243.53|246.33|243.53|245.61|242.81|0
1660689600000|2022-08-16 22:40:00|246.62|243.82|246.62|243.82|246.91|244.11|246.18|243.38|0
1660689900000|2022-08-16 22:45:00|246.54|243.74|245.89|243.09|246.54|243.74|245.81|243.01|0
1660690200000|2022-08-16 22:50:00|246.03|243.23|246.47|243.67|246.47|243.67|245.89|243.09|0
1660690500000|2022-08-16 22:55:00|246.32|243.52|246.1|243.3|246.32|243.52|246.1|243.3|0
1660690800000|2022-08-16 23:00:00|246.03|243.23|246.03|243.23|246.39|243.59|245.88|243.08|0
1660691100000|2022-08-16 23:05:00|245.88|243.08|245.59|242.79|245.88|243.08|245.15|242.35|0
1660691400000|2022-08-16 23:10:00|245.73|242.93|245.88|243.08|246.02|243.22|245.66|242.86|0
1660691700000|2022-08-16 23:15:00|245.73|242.93|245.29|242.49|246.17|243.37|245.29|242.49|0
1660692000000|2022-08-16 23:20:00|245.58|242.78|245.29|242.49|245.73|242.93|245|242.2|0
1660692300000|2022-08-16 23:25:00|245.21|242.41|244.85|242.05|245.29|242.49|244.85|242.05|0
1660692600000|2022-08-16 23:30:00|245|242.2|244.85|242.05|245.14|242.34|244.7|241.9|0
1660692900000|2022-08-16 23:35:00|244.7|241.9|245.14|242.34|245.28|242.48|244.7|241.9|0
1660693200000|2022-08-16 23:40:00|245.28|242.48|244.99|242.19|245.28|242.48|244.84|242.04|0
1660693500000|2022-08-16 23:45:00|245.13|242.33|245.71|242.91|246|243.2|244.99|242.19|0
1660693800000|2022-08-16 23:50:00|245.78|242.98|246.72|243.92|246.72|243.92|245.42|242.62|0
1660694100000|2022-08-16 23:55:00|246.87|244.07|246.72|243.92|247.6|244.8|246.72|243.92|0
1660694400000|2022-08-17 00:00:00|246.87|244.07|246.14|243.34|247.45|244.65|245.56|242.76|0
1660694700000|2022-08-17 00:05:00|246.28|243.48|247.3|244.5|247.3|244.5|246.28|243.48|0
1660695000000|2022-08-17 00:10:00|247.22|244.42|248.61|245.81|248.75|245.95|247.15|244.35|0
1660695300000|2022-08-17 00:15:00|248.75|245.95|249.48|246.68|249.63|246.83|248.61|245.81|0
1660695600000|2022-08-17 00:20:00|249.63|246.83|248.45|245.65|249.77|246.97|248.02|245.22|0
1660695900000|2022-08-17 00:25:00|248.31|245.51|246.77|243.97|248.31|245.51|246.7|243.9|0
1660696200000|2022-08-17 00:30:00|246.85|244.05|247.57|244.77|247.87|245.07|246.41|243.61|0
1660696500000|2022-08-17 00:35:00|247.72|244.92|246.7|243.9|247.72|244.92|246.55|243.75|0
1660696800000|2022-08-17 00:40:00|246.84|244.04|246.11|243.31|246.84|244.04|246.11|243.31|0
1660697100000|2022-08-17 00:45:00|246.18|243.38|246.98|244.18|247.05|244.25|245.97|243.17|0
1660697400000|2022-08-17 00:50:00|247.13|244.33|246.98|244.18|247.13|244.33|246.83|244.03|0
1660697700000|2022-08-17 00:55:00|247.13|244.33|247.27|244.47|247.56|244.76|246.98|244.18|0
1660698000000|2022-08-17 01:00:00|247.19|244.39|245.96|243.16|247.27|244.47|245.52|242.72|0
1660698300000|2022-08-17 01:05:00|245.88|243.08|245.95|243.15|246.1|243.3|245.66|242.86|0
1660698600000|2022-08-17 01:10:00|245.88|243.08|246.68|243.88|246.97|244.17|245.81|243.01|0
1660698900000|2022-08-17 01:15:00|246.82|244.02|246.53|243.73|247.11|244.31|246.24|243.44|0
1660699200000|2022-08-17 01:20:00|246.45|243.65|246.38|243.58|246.67|243.87|246.24|243.44|0
1660699500000|2022-08-17 01:25:00|246.53|243.73|246.09|243.29|246.67|243.87|245.58|242.78|0
1660699800000|2022-08-17 01:30:00|246.23|243.43|246.52|243.72|246.81|244.01|245.94|243.14|0
1660700100000|2022-08-17 01:35:00|246.59|243.79|245.36|242.56|246.67|243.87|245.07|242.27|0
1660700400000|2022-08-17 01:40:00|245.21|242.41|245.35|242.55|245.94|243.14|245.21|242.41|0
1660700700000|2022-08-17 01:45:00|245.5|242.7|245.5|242.7|245.79|242.99|244.92|242.12|0
1660701000000|2022-08-17 01:50:00|245.64|242.84|246.65|243.85|246.65|243.85|245.49|242.69|0
1660701300000|2022-08-17 01:55:00|246.8|244|246.94|244.14|247.23|244.43|246.22|243.42|0
1660701600000|2022-08-17 02:00:00|247.09|244.29|246.65|243.85|247.16|244.36|246.36|243.56|0
1660701900000|2022-08-17 02:05:00|246.57|243.77|246.35|243.55|246.86|244.06|245.92|243.12|0
1660702200000|2022-08-17 02:10:00|246.21|243.41|245.92|243.12|246.5|243.7|245.63|242.83|0
1660702500000|2022-08-17 02:15:00|245.84|243.04|246.42|243.62|246.49|243.69|245.77|242.97|0
1660702800000|2022-08-17 02:20:00|246.35|243.55|246.06|243.26|246.71|243.91|246.06|243.26|0
1660703100000|2022-08-17 02:25:00|245.91|243.11|246.34|243.54|246.49|243.69|245.76|242.96|0
1660703400000|2022-08-17 02:30:00|246.49|243.69|247.5|244.7|247.5|244.7|246.41|243.61|0
1660703700000|2022-08-17 02:35:00|247.36|244.56|246.34|243.54|247.79|244.99|246.19|243.39|0
1660704000000|2022-08-17 02:40:00|246.48|243.68|246.19|243.39|247.21|244.41|246.19|243.39|0
1660704300000|2022-08-17 02:45:00|246.33|243.53|246.62|243.82|246.62|243.82|246.19|243.39|0
1660704600000|2022-08-17 02:50:00|246.48|243.68|246.47|243.67|246.48|243.68|246.04|243.24|0
1660704900000|2022-08-17 02:55:00|246.33|243.53|246.33|243.53|246.54|243.74|246.18|243.38|0
1660705200000|2022-08-17 03:00:00|246.4|243.6|246.18|243.38|246.76|243.96|246.18|243.38|0
1660705500000|2022-08-17 03:05:00|246.25|243.45|246.61|243.81|246.61|243.81|246.18|243.38|0
1660705800000|2022-08-17 03:10:00|246.76|243.96|246.9|244.1|246.9|244.1|246.39|243.59|0
1660706100000|2022-08-17 03:15:00|246.75|243.95|246.31|243.51|246.9|244.1|246.31|243.51|0
1660706400000|2022-08-17 03:20:00|246.46|243.66|246.24|243.44|246.75|243.95|246.24|243.44|0
1660706700000|2022-08-17 03:25:00|246.31|243.51|246.74|243.94|246.89|244.09|246.17|243.37|0
1660707000000|2022-08-17 03:30:00|246.81|244.01|246.31|243.51|246.81|244.01|246.16|243.36|0
1660707300000|2022-08-17 03:35:00|246.16|243.36|246.3|243.5|246.31|243.51|245.72|242.92|0
1660707600000|2022-08-17 03:40:00|246.45|243.65|246.3|243.5|246.45|243.65|246.16|243.36|0
1660707900000|2022-08-17 03:45:00|246.22|243.42|246.15|243.35|246.3|243.5|246.01|243.21|0
1660708200000|2022-08-17 03:50:00|246.01|243.21|246.58|243.78|246.58|243.78|246.01|243.21|0
1660708500000|2022-08-17 03:55:00|246.73|243.93|246.73|243.93|246.73|243.93|246.29|243.49|0
1660708800000|2022-08-17 04:00:00|246.87|244.07|247.31|244.51|247.31|244.51|246.87|244.07|0
1660709100000|2022-08-17 04:05:00|247.23|244.43|247.16|244.36|247.45|244.65|247.16|244.36|0
1660709400000|2022-08-17 04:10:00|247.3|244.5|247.3|244.5|247.45|244.65|247.22|244.42|0
1660709700000|2022-08-17 04:15:00|247.22|244.42|247.15|244.35|247.3|244.5|247.15|244.35|0
1660710000000|2022-08-17 04:20:00|247.01|244.21|247.15|244.35|247.15|244.35|246.86|244.06|0
1660710300000|2022-08-17 04:25:00|247.29|244.49|247.58|244.78|247.58|244.78|247.29|244.49|0
1660710600000|2022-08-17 04:30:00|247.73|244.93|248.16|245.36|248.16|245.36|247.73|244.93|0
1660710900000|2022-08-17 04:35:00|248.09|245.29|248.01|245.21|248.45|245.65|248.01|245.21|0
1660711200000|2022-08-17 04:40:00|248.08|245.28|248.74|245.94|248.74|245.94|248.08|245.28|0
1660711500000|2022-08-17 04:45:00|248.67|245.87|248.3|245.5|248.67|245.87|248.3|245.5|0
1660711800000|2022-08-17 04:50:00|248.37|245.57|248.44|245.64|248.51|245.71|248.3|245.5|0
1660712100000|2022-08-17 04:55:00|248.51|245.71|248.59|245.79|248.88|246.08|248.51|245.71|0
1660712400000|2022-08-17 05:00:00|248.88|246.08|249.9|247.1|249.9|247.1|248.88|246.08|0
1660712700000|2022-08-17 05:05:00|250.05|247.25|249.31|246.51|250.05|247.25|249.17|246.37|0
1660713000000|2022-08-17 05:10:00|249.38|246.58|249.75|246.95|250.04|247.24|249.38|246.58|0
1660713300000|2022-08-17 05:15:00|249.6|246.8|249.89|247.09|249.89|247.09|249.45|246.65|0
1660713600000|2022-08-17 05:20:00|249.82|247.02|249.6|246.8|250.18|247.38|249.6|246.8|0
1660713900000|2022-08-17 05:25:00|249.67|246.87|249.15|246.35|249.89|247.09|249.01|246.21|0
1660714200000|2022-08-17 05:30:00|249.22|246.42|249.44|246.64|249.44|246.64|248.86|246.06|0
1660714500000|2022-08-17 05:35:00|249.3|246.5|249|246.2|249.73|246.93|249|246.2|0
1660714800000|2022-08-17 05:40:00|249.07|246.27|248.85|246.05|249.15|246.35|248.71|245.91|0
1660715100000|2022-08-17 05:45:00|248.71|245.91|248.56|245.76|249|246.2|247.97|245.17|0
1660715400000|2022-08-17 05:50:00|248.41|245.61|249.06|246.26|249.14|246.34|248.34|245.54|0
1660715700000|2022-08-17 05:55:00|249.14|246.34|250.6|247.8|250.89|248.09|249.14|246.34|0
1660716000000|2022-08-17 06:00:00|250.45|247.65|249.57|246.77|250.6|247.8|249.43|246.63|0
1660716300000|2022-08-17 06:05:00|249.72|246.92|248.11|245.31|249.72|246.92|248.11|245.31|0
1660716600000|2022-08-17 06:10:00|248.25|245.45|247.38|244.58|248.32|245.52|246.94|244.14|0
1660716900000|2022-08-17 06:15:00|247.23|244.43|246.35|243.55|247.67|244.87|245.92|243.12|0
1660717200000|2022-08-17 06:20:00|246.21|243.41|246.64|243.84|246.79|243.99|246.21|243.41|0
1660717500000|2022-08-17 06:25:00|246.71|243.91|246.93|244.13|247.66|244.86|246.64|243.84|0
1660717800000|2022-08-17 06:30:00|247.08|244.28|246.35|243.55|247.22|244.42|246.2|243.4|0
1660718100000|2022-08-17 06:35:00|246.49|243.69|244.89|242.09|246.49|243.69|244.82|242.02|0
1660718400000|2022-08-17 06:40:00|245.04|242.24|245.68|242.88|245.76|242.96|244.75|241.95|0
1660718700000|2022-08-17 06:45:00|245.61|242.81|245.1|242.3|245.76|242.96|244.74|241.94|0
1660719000000|2022-08-17 06:50:00|245.03|242.23|245.32|242.52|245.76|242.96|245.03|242.23|0
1660719300000|2022-08-17 06:55:00|245.39|242.59|245.03|242.23|245.46|242.66|245.03|242.23|0
1660719600000|2022-08-17 07:00:00|245.24|242.44|244.37|241.57|245.6|242.8|244.3|241.5|0
1660719900000|2022-08-17 07:05:00|244.24|241.84|243.81|241.41|244.24|241.84|242.94|240.54|0
1660720200000|2022-08-17 07:10:00|243.52|241.12|243.08|240.68|243.8|241.4|242.79|240.39|0
1660720500000|2022-08-17 07:15:00|242.79|240.39|242.36|239.96|243.51|241.11|242.36|239.96|0
1660720800000|2022-08-17 07:20:00|242.21|239.81|243.51|241.11|244.01|241.61|242.21|239.81|0
1660721100000|2022-08-17 07:25:00|243.65|241.25|245.02|242.62|245.02|242.62|242.93|240.53|0
1660721400000|2022-08-17 07:30:00|245.1|242.7|243.65|241.25|245.1|242.7|243.36|240.96|0
1660721700000|2022-08-17 07:35:00|243.79|241.39|242.49|240.09|244.37|241.97|242.49|240.09|0
1660722000000|2022-08-17 07:40:00|242.2|239.8|241.19|238.79|242.35|239.95|241.05|238.65|0
1660722300000|2022-08-17 07:45:00|241.05|238.65|240.61|238.21|242.12|239.72|240.47|238.07|0
1660722600000|2022-08-17 07:50:00|240.76|238.36|240.75|238.35|241.62|239.22|240.47|238.07|0
1660722900000|2022-08-17 07:55:00|240.61|238.21|240.61|238.21|241.18|238.78|240.46|238.06|0
1660723200000|2022-08-17 08:00:00|240.46|238.06|239.74|237.34|240.46|238.06|238.46|236.06|0
1660723500000|2022-08-17 08:05:00|239.6|237.2|239.45|237.05|239.96|237.56|238.88|236.48|0
1660723800000|2022-08-17 08:10:00|239.38|236.98|241.03|238.63|241.24|238.84|238.45|236.05|0
1660724100000|2022-08-17 08:15:00|240.74|238.34|239.45|237.05|241.17|238.77|239.45|237.05|0
1660724400000|2022-08-17 08:20:00|239.59|237.19|240.31|237.91|240.31|237.91|238.73|236.33|0
1660724700000|2022-08-17 08:25:00|240.16|237.76|238.44|236.04|240.16|237.76|238.44|236.04|0
1660725000000|2022-08-17 08:30:00|238.16|235.76|238.3|235.9|238.58|236.18|238.01|235.61|0
1660725300000|2022-08-17 08:35:00|238.15|235.75|237.87|235.47|238.3|235.9|237.15|234.75|0
1660725600000|2022-08-17 08:40:00|237.86|235.46|237.58|235.18|238.58|236.18|237.43|235.03|0
1660725900000|2022-08-17 08:45:00|237.72|235.32|236.58|234.18|238.15|235.75|236.58|234.18|0
1660726200000|2022-08-17 08:50:00|236.72|234.32|237.86|235.46|238|235.6|236.72|234.32|0
1660726500000|2022-08-17 08:55:00|238|235.6|236.86|234.46|238|235.6|236.57|234.17|0
1660726800000|2022-08-17 09:00:00|236.64|234.24|237.57|235.17|238.14|235.74|236.57|234.17|0
1660727100000|2022-08-17 09:05:00|237.85|235.45|237.77|235.37|238.42|236.02|237.56|235.16|0
1660727400000|2022-08-17 09:10:00|237.7|235.3|237.13|234.73|237.85|235.45|236.99|234.59|0
1660727700000|2022-08-17 09:15:00|237.2|234.8|236.7|234.3|237.27|234.87|236.56|234.16|0
1660728000000|2022-08-17 09:20:00|236.56|234.16|236.84|234.44|237.13|234.73|236.42|234.02|0
1660728300000|2022-08-17 09:25:00|236.98|234.58|237.84|235.44|238.19|235.79|236.84|234.44|0
1660728600000|2022-08-17 09:30:00|237.69|235.29|236.27|233.87|237.98|235.58|235.98|233.58|0
1660728900000|2022-08-17 09:35:00|236.19|233.79|236.41|234.01|236.83|234.43|235.7|233.3|0
1660729200000|2022-08-17 09:40:00|236.26|233.86|235.98|233.58|237.12|234.72|235.83|233.43|0
1660729500000|2022-08-17 09:45:00|235.83|233.43|234.7|232.3|236.12|233.72|234.7|232.3|0
1660729800000|2022-08-17 09:50:00|234.56|232.16|233.42|231.02|234.7|232.3|233|230.6|0
1660730100000|2022-08-17 09:55:00|233.28|230.88|233.7|231.3|233.84|231.44|232.86|230.46|0
1660730400000|2022-08-17 10:00:00|233.42|231.02|232.69|230.29|233.84|231.44|229.83|227.43|0
1660730700000|2022-08-17 10:05:00|232.76|230.36|232.41|230.01|232.98|230.58|232.41|230.01|0
1660731000000|2022-08-17 10:10:00|232.34|229.94|231.84|229.44|232.69|230.29|231.56|229.16|0
1660731300000|2022-08-17 10:15:00|232.27|229.87|230.71|228.31|232.27|229.87|230.57|228.17|0
1660731600000|2022-08-17 10:20:00|230.86|228.46|230.43|228.03|231.56|229.16|230.43|228.03|0
1660731900000|2022-08-17 10:25:00|230.29|227.89|230.85|228.45|230.85|228.45|229.31|226.91|0
1660732200000|2022-08-17 10:30:00|230.78|228.38|230.85|228.45|230.99|228.59|228.05|225.65|0
1660732500000|2022-08-17 10:35:00|230.99|228.59|230.56|228.16|230.99|228.59|230|227.6|0
1660732800000|2022-08-17 10:40:00|230.49|228.09|228.88|226.48|230.49|228.09|228.32|225.92|0
1660733100000|2022-08-17 10:45:00|228.74|226.34|228.32|225.92|229.16|226.76|227.76|225.36|0
1660733400000|2022-08-17 10:50:00|228.46|226.06|228.59|226.19|228.88|226.48|228.32|225.92|0
1660733700000|2022-08-17 10:55:00|228.73|226.33|229.71|227.31|229.78|227.38|228.03|225.63|0
1660734000000|2022-08-17 11:00:00|229.99|227.59|229.01|226.61|230.62|228.22|228.59|226.19|0
1660734300000|2022-08-17 11:05:00|229.15|226.75|228.03|225.63|229.43|227.03|227.75|225.35|0
1660734600000|2022-08-17 11:10:00|228.09|225.69|227.47|225.07|228.86|226.46|227.47|225.07|0
1660734900000|2022-08-17 11:15:00|227.25|224.85|226.73|224.33|227.81|225.41|225.48|223.08|0
1660735200000|2022-08-17 11:20:00|226.59|224.19|227.62|225.22|228.12|225.72|226.17|223.77|0
1660735500000|2022-08-17 11:25:00|227.56|225.16|226.58|224.18|227.84|225.44|226.16|223.76|0
1660735800000|2022-08-17 11:30:00|226.44|224.04|226.44|224.04|226.58|224.18|224.5|222.1|0
1660736100000|2022-08-17 11:35:00|226.3|223.9|225.88|223.48|226.86|224.46|225.05|222.65|0
1660736400000|2022-08-17 11:40:00|225.81|223.41|225.46|223.06|226.16|223.76|225.05|222.65|0
1660736700000|2022-08-17 11:45:00|225.39|222.99|226.27|223.87|226.55|224.15|224.17|221.77|0
1660737000000|2022-08-17 11:50:00|226.41|224.01|226.97|224.57|226.97|224.57|225.86|223.46|0
1660737300000|2022-08-17 11:55:00|227.1|224.7|227.17|224.77|227.38|224.98|226.55|224.15|0
1660737600000|2022-08-17 12:00:00|227.24|224.84|228.21|225.81|228.77|226.37|227.17|224.77|0
1660737900000|2022-08-17 12:05:00|228.07|225.67|228.21|225.81|228.63|226.23|227.51|225.11|0
1660738200000|2022-08-17 12:10:00|228.35|225.95|227.93|225.53|229.32|226.92|227.37|224.97|0
1660738500000|2022-08-17 12:15:00|227.79|225.39|228.76|226.36|228.76|226.36|227.51|225.11|0
1660738800000|2022-08-17 12:20:00|228.9|226.5|226.81|224.41|229.04|226.64|226.39|223.99|0
1660739100000|2022-08-17 12:25:00|226.67|224.27|226.73|224.33|227.08|224.68|225.98|223.58|0
1660739400000|2022-08-17 12:30:00|224.18|221.78|225.35|222.95|227.78|225.38|223.49|221.09|0
1660739700000|2022-08-17 12:35:00|225.42|223.02|227.49|225.09|228.05|225.65|225.28|222.88|0
1660740000000|2022-08-17 12:40:00|227.63|225.23|227.49|225.09|228.75|226.35|226.94|224.54|0
1660740300000|2022-08-17 12:45:00|227.35|224.95|227.77|225.37|228.19|225.79|226.24|223.84|0
1660740600000|2022-08-17 12:50:00|227.63|225.23|225.58|223.18|229.61|227.21|225.58|223.18|0
1660740900000|2022-08-17 12:55:00|225.44|223.04|225.85|223.45|226.54|224.14|225.03|222.63|0
1660741200000|2022-08-17 13:00:00|225.92|223.52|225.44|223.04|226.47|224.07|224.33|221.93|0
1660741500000|2022-08-17 13:05:00|225.57|223.17|227.79|225.39|228.06|225.66|225.43|223.03|0
1660741800000|2022-08-17 13:10:00|227.93|225.53|226.12|223.72|227.99|225.59|225.29|222.89|0
1660742100000|2022-08-17 13:15:00|226.05|223.65|226.12|223.72|226.81|224.41|225.01|222.61|0
1660742400000|2022-08-17 13:20:00|226.26|223.86|227.78|225.38|227.92|225.52|226.05|223.65|0
1660742700000|2022-08-17 13:25:00|227.57|225.17|225.28|222.88|227.57|225.17|225.28|222.88|0
1660743000000|2022-08-17 13:30:00|225.84|223.44|227.35|224.95|230.28|227.88|225.7|223.3|0
1660743300000|2022-08-17 13:35:00|226.65|224.25|227.91|225.51|231.27|228.87|226.65|224.25|0
1660743600000|2022-08-17 13:40:00|227.77|225.37|225.81|223.41|227.77|225.37|224.01|221.61|0
1660743900000|2022-08-17 13:45:00|225.95|223.55|229.53|227.13|229.53|227.13|224.98|222.58|0
1660744200000|2022-08-17 13:50:00|229.39|226.99|230.5|228.1|231.48|229.08|227.3|224.9|0
1660744500000|2022-08-17 13:55:00|230.64|228.24|231.9|229.5|232.6|230.2|230.22|227.82|0
1660744800000|2022-08-17 14:00:00|231.82|229.42|231.61|229.21|231.89|229.49|229.38|226.98|0
1660745100000|2022-08-17 14:05:00|232.03|229.63|231.05|228.65|234.85|232.45|230.77|228.37|0
1660745400000|2022-08-17 14:10:00|230.77|228.37|227.84|225.44|231.89|229.49|227.15|224.75|0
1660745700000|2022-08-17 14:15:00|227.7|225.3|227.42|225.02|228.39|225.99|225.06|222.66|0
1660746000000|2022-08-17 14:20:00|227.56|225.16|227.82|225.42|229.49|227.09|227.42|225.02|0
1660746300000|2022-08-17 14:25:00|228.09|225.69|228.51|226.11|229.35|226.95|227.81|225.41|0
1660746600000|2022-08-17 14:30:00|228.23|225.83|227.95|225.55|229.21|226.81|226.84|224.44|0
1660746900000|2022-08-17 14:35:00|228.23|225.83|225.59|223.19|228.23|225.83|223.38|220.98|0
1660747200000|2022-08-17 14:40:00|225.45|223.05|229.62|227.22|229.9|227.5|225.45|223.05|0
1660747500000|2022-08-17 14:45:00|229.76|227.36|229.47|227.07|231.57|229.17|229.34|226.94|0
1660747800000|2022-08-17 14:50:00|229.34|226.94|224.36|221.96|229.47|227.07|223.95|221.55|0
1660748100000|2022-08-17 14:55:00|224.22|221.82|224.36|221.96|225.6|223.2|223.81|221.41|0
1660748400000|2022-08-17 15:00:00|224.63|222.23|226|223.6|226.7|224.3|224.63|222.23|0
1660748700000|2022-08-17 15:05:00|225.87|223.47|224.73|222.33|226.56|224.16|224.21|221.81|0
1660749000000|2022-08-17 15:10:00|224.59|222.19|224.45|222.05|226.66|224.26|224.17|221.77|0
1660749300000|2022-08-17 15:15:00|224.59|222.19|225.96|223.56|226.24|223.84|222.8|220.4|0
1660749600000|2022-08-17 15:20:00|226.1|223.7|227.48|225.08|228.04|225.64|225.55|223.15|0
1660749900000|2022-08-17 15:25:00|228.03|225.63|227.34|224.94|228.03|225.63|225.82|223.42|0
1660750200000|2022-08-17 15:30:00|227.48|225.08|224.84|222.44|229.28|226.88|224.43|222.03|0
1660750500000|2022-08-17 15:35:00|224.7|222.3|223.05|220.65|225.25|222.85|222.63|220.23|0
1660750800000|2022-08-17 15:40:00|223.18|220.78|220.73|218.33|223.6|221.2|220.05|217.65|0
1660751100000|2022-08-17 15:45:00|220.87|218.47|219.64|217.24|221.14|218.74|218.56|216.16|0
1660751400000|2022-08-17 15:50:00|219.51|217.11|220.86|218.46|221.14|218.74|219.23|216.83|0
1660751700000|2022-08-17 15:55:00|221|218.6|220.32|217.92|221.55|219.15|220.05|217.65|0
1660752000000|2022-08-17 16:00:00|220.59|218.19|222.77|220.37|222.91|220.51|220.32|217.92|0
1660752300000|2022-08-17 16:05:00|222.91|220.51|221.93|219.53|224.69|222.29|221.79|219.39|0
1660752600000|2022-08-17 16:10:00|221.79|219.39|221.79|219.39|222.2|219.8|221.11|218.71|0
1660752900000|2022-08-17 16:15:00|221.86|219.46|223.43|221.03|223.57|221.17|221.79|219.39|0
1660753200000|2022-08-17 16:20:00|223.3|220.9|225.64|223.24|225.78|223.38|222.75|220.35|0
1660753500000|2022-08-17 16:25:00|225.91|223.51|226.88|224.48|226.88|224.48|224.81|222.41|0
1660753800000|2022-08-17 16:30:00|226.74|224.34|226.6|224.2|226.88|224.48|225.77|223.37|0
1660754100000|2022-08-17 16:35:00|226.46|224.06|228.82|226.42|230.22|227.82|226.32|223.92|0
1660754400000|2022-08-17 16:40:00|228.68|226.28|229.1|226.7|229.66|227.26|227.85|225.45|0
1660754700000|2022-08-17 16:45:00|228.96|226.56|228.54|226.14|229.94|227.54|228.4|226|0
1660755000000|2022-08-17 16:50:00|228.68|226.28|228.12|225.72|228.95|226.55|227.56|225.16|0
1660755300000|2022-08-17 16:55:00|228.26|225.86|228.39|225.99|228.95|226.55|227.56|225.16|0
1660755600000|2022-08-17 17:00:00|228.12|225.72|228.11|225.71|228.53|226.13|226.03|223.63|0
1660755900000|2022-08-17 17:05:00|227.97|225.57|227.69|225.29|229.37|226.97|227.28|224.88|0
1660756200000|2022-08-17 17:10:00|227.83|225.43|229.36|226.96|229.84|227.44|227.83|225.43|0
1660756500000|2022-08-17 17:15:00|229.64|227.24|227.83|225.43|230.61|228.21|227.69|225.29|0
1660756800000|2022-08-17 17:20:00|227.96|225.56|228.38|225.98|229.91|227.51|227.96|225.56|0
1660757100000|2022-08-17 17:25:00|228.52|226.12|231.17|228.77|231.45|229.05|228.38|225.98|0
1660757400000|2022-08-17 17:30:00|231.03|228.63|230.18|227.78|232.43|230.03|229.07|226.67|0
1660757700000|2022-08-17 17:35:00|230.32|227.92|230.46|228.06|230.6|228.2|229.21|226.81|0
1660758000000|2022-08-17 17:40:00|230.32|227.92|230.04|227.64|231.58|229.18|230.04|227.64|0
1660758300000|2022-08-17 17:45:00|230.18|227.78|230.59|228.19|230.73|228.33|229.62|227.22|0
1660758600000|2022-08-17 17:50:00|230.45|228.05|230.45|228.05|231.85|229.45|230.45|228.05|0
1660758900000|2022-08-17 17:55:00|230.31|227.91|230.03|227.63|230.87|228.47|229.33|226.93|0
1660759200000|2022-08-17 18:00:00|229.82|227.42|234.8|232.4|239.92|237.52|228.5|226.1|0
1660759500000|2022-08-17 18:05:00|235.09|232.69|237.75|235.35|239.61|237.21|231.42|229.02|0
1660759800000|2022-08-17 18:10:00|236.76|234.36|241.47|239.07|241.47|239.07|235.62|233.22|0
1660760100000|2022-08-17 18:15:00|242.33|239.93|239.6|237.2|243.77|241.37|237.89|235.49|0
1660760400000|2022-08-17 18:20:00|239.32|236.92|237.46|235.06|239.89|237.49|234.77|232.37|0
1660760700000|2022-08-17 18:25:00|237.6|235.2|240.6|238.2|241.03|238.63|235.97|233.57|0
1660761000000|2022-08-17 18:30:00|240.88|238.48|242.32|239.92|243.04|240.64|239.31|236.91|0
1660761300000|2022-08-17 18:35:00|242.6|240.2|245.63|243.23|245.92|243.52|242.6|240.2|0
1660761600000|2022-08-17 18:40:00|245.34|242.94|239.3|236.9|245.34|242.94|239.3|236.9|0
1660761900000|2022-08-17 18:45:00|239.16|236.76|239.16|236.76|240.44|238.04|237.45|235.05|0
1660762200000|2022-08-17 18:50:00|239.08|236.68|237.44|235.04|239.87|237.47|236.73|234.33|0
1660762500000|2022-08-17 18:55:00|237.3|234.9|236.02|233.62|239.01|236.61|235.88|233.48|0
1660762800000|2022-08-17 19:00:00|235.74|233.34|238.72|236.32|238.86|236.46|235.31|232.91|0
1660763100000|2022-08-17 19:05:00|238.58|236.18|235.87|233.47|240.29|237.89|235.45|233.05|0
1660763400000|2022-08-17 19:10:00|235.94|233.54|230.8|228.4|236.58|234.18|228.15|225.75|0
1660763700000|2022-08-17 19:15:00|231.22|228.82|229.92|227.04|231.36|228.96|229.12|226.72|0
1660764000000|2022-08-17 19:20:00|229.5|226.62|232.01|229.13|232.44|229.56|228.38|225.5|0
1660764300000|2022-08-17 19:25:00|232.15|229.27|232.57|229.69|233.84|230.96|230.33|227.45|0
1660764600000|2022-08-17 19:30:00|232.08|229.2|230.95|228.07|232.29|229.41|229.91|227.03|0
1660764900000|2022-08-17 19:35:00|231.03|228.15|231.58|228.7|232.99|230.11|230.61|227.73|0
1660765200000|2022-08-17 19:40:00|231.65|228.77|232.56|229.68|233.27|230.39|231.3|228.42|0
1660765500000|2022-08-17 19:45:00|232.28|229.4|229.34|226.46|232.28|229.4|229.06|226.18|0
1660765800000|2022-08-17 19:50:00|230.18|227.3|230.88|228|231.02|228.14|227.12|224.24|0
1660766100000|2022-08-17 19:55:00|230.46|227.58|230.31|227.91|231.15|228.75|228.5|226.1|0
1660766400000|2022-08-17 20:00:00|230.73|228.33|231.29|228.89|231.57|229.17|229.89|227.49|0
1660766700000|2022-08-17 20:05:00|231.15|228.75|231.99|229.59|231.99|229.59|230.87|228.47|0
1660767000000|2022-08-17 20:10:00|231.85|229.45|232.41|230.01|232.69|230.29|231.71|229.31|0
1660767300000|2022-08-17 20:15:00|232.46|229.66|232.32|229.52|232.46|229.66|231.9|229.1|0
1660767600000|2022-08-17 20:20:00|232.18|229.38|232.18|229.38|232.32|229.52|232.18|229.38|0
1660767900000|2022-08-17 20:25:00|232.04|229.24|232.32|229.52|232.32|229.52|232.04|229.24|0
1660768200000|2022-08-17 20:30:00|232.46|229.66|232.45|229.65|232.73|229.93|232.45|229.65|0
1660768500000|2022-08-17 20:35:00|232.59|229.79|232.52|229.72|232.59|229.79|232.31|229.51|0
1660768800000|2022-08-17 20:40:00|232.59|229.79|232.73|229.93|232.87|230.07|232.31|229.51|0
1660769100000|2022-08-17 20:45:00|232.8|230|232.58|229.78|232.87|230.07|232.58|229.78|0
1660769400000|2022-08-17 20:50:00|232.73|229.93|232.16|229.36|232.73|229.93|232.16|229.36|0
1660769700000|2022-08-17 20:55:00|232.44|229.64|232.16|229.36|232.72|229.92|232.02|229.22|0
1660770000000|2022-08-17 21:00:00|232|229.2|231.91|229.11|232.14|229.34|231.88|229.08|0
1660770300000|2022-08-17 21:05:00|232.02|229.22|231.66|228.86|232.08|229.28|231.66|228.86|0
1660770600000|2022-08-17 21:10:00|231.75|228.95|231.66|228.86|231.75|228.95|231.66|228.86|0
1660770900000|2022-08-17 21:15:00|231.64|228.84|231.7|228.9|231.75|228.95|231.64|228.84|0
1660771200000|2022-08-17 21:20:00|231.68|228.88|231.66|228.86|231.8|229|231.66|228.86|0
1660771500000|2022-08-17 21:25:00|231.64|228.84|231.76|228.96|231.76|228.96|231.62|228.82|0
1660771800000|2022-08-17 21:30:00|231.71|228.91|231.77|228.97|231.8|229|231.71|228.91|0
1660772100000|2022-08-17 21:35:00|231.71|228.91|231.61|228.81|231.71|228.91|231.57|228.77|0
1660772400000|2022-08-17 21:40:00|231.59|228.79|231.28|228.48|231.59|228.79|231.24|228.44|0
1660772700000|2022-08-17 21:45:00|231.3|228.5|231.24|228.44|231.34|228.54|231.24|228.44|0
1660773000000|2022-08-17 21:50:00|231.26|228.46|231.26|228.46|231.26|228.46|231.2|228.4|0
1660773300000|2022-08-17 21:55:00|231.23|228.43|231.19|228.39|231.23|228.43|231.11|228.31|0
1660773600000|2022-08-17 22:00:00|231|228.2|228.84|226.04|231|228.2|228.56|225.76|0
1660773900000|2022-08-17 22:05:00|228.98|226.18|229.11|226.31|229.32|226.52|228.56|225.76|0
1660774200000|2022-08-17 22:10:00|229.25|226.45|228.97|226.17|229.81|227.01|228.97|226.17|0
1660774500000|2022-08-17 22:15:00|229.04|226.24|229.03|226.23|229.39|226.59|228.97|226.17|0
1660774800000|2022-08-17 22:20:00|229.11|226.31|229.45|226.65|229.59|226.79|228.97|226.17|0
1660775100000|2022-08-17 22:25:00|229.38|226.58|229.52|226.72|229.66|226.86|229.1|226.3|0
1660775400000|2022-08-17 22:30:00|229.59|226.79|229.24|226.44|229.66|226.86|229.24|226.44|0
1660775700000|2022-08-17 22:35:00|229.16|226.36|228.33|225.53|229.16|226.36|228.26|225.46|0
1660776000000|2022-08-17 22:40:00|227.91|225.11|227.42|224.62|227.98|225.18|227.28|224.48|0
1660776300000|2022-08-17 22:45:00|227.56|224.76|227.14|224.34|227.84|225.04|227.14|224.34|0
1660776600000|2022-08-17 22:50:00|227|224.2|227.42|224.62|227.42|224.62|226.73|223.93|0
1660776900000|2022-08-17 22:55:00|227.28|224.48|227.27|224.47|227.42|224.62|227.14|224.34|0
1660777200000|2022-08-17 23:00:00|227.2|224.4|226.78|223.98|227.27|224.47|226.44|223.64|0
1660777500000|2022-08-17 23:05:00|226.72|223.92|226.44|223.64|226.72|223.92|226.23|223.43|0
1660777800000|2022-08-17 23:10:00|226.3|223.5|226.16|223.36|226.44|223.64|226.16|223.36|0
1660778100000|2022-08-17 23:15:00|226.3|223.5|224.91|222.11|226.3|223.5|224.91|222.11|0
1660778400000|2022-08-17 23:20:00|225.05|222.25|225.25|222.45|226.15|223.35|225.05|222.25|0
1660778700000|2022-08-17 23:25:00|225.32|222.52|225.18|222.38|225.6|222.8|224.91|222.11|0
1660779000000|2022-08-17 23:30:00|225.04|222.24|224.69|221.89|225.46|222.66|224.63|221.83|0
1660779300000|2022-08-17 23:35:00|224.76|221.96|224.76|221.96|225.18|222.38|224.62|221.82|0
1660779600000|2022-08-17 23:40:00|224.83|222.03|225.72|222.92|225.72|222.92|224.76|221.96|0
1660779900000|2022-08-17 23:45:00|225.79|222.99|225.86|223.06|226.42|223.62|225.72|222.92|0
1660780200000|2022-08-17 23:50:00|226|223.2|225.3|222.5|226.14|223.34|224.48|221.68|0
1660780500000|2022-08-17 23:55:00|225.44|222.64|225.58|222.78|226.13|223.33|225.3|222.5|0
1660780800000|2022-08-18 00:00:00|225.3|222.5|224.75|221.95|225.72|222.92|224.61|221.81|0
1660781100000|2022-08-18 00:05:00|224.88|222.08|224.74|221.94|225.44|222.64|224.61|221.81|0
1660781400000|2022-08-18 00:10:00|224.81|222.01|224.19|221.39|224.81|222.01|224.05|221.25|0
1660781700000|2022-08-18 00:15:00|224.33|221.53|225.43|222.63|225.57|222.77|224.33|221.53|0
1660782000000|2022-08-18 00:20:00|225.57|222.77|224.46|221.66|225.7|222.9|224.46|221.66|0
1660782300000|2022-08-18 00:25:00|224.39|221.59|223.77|220.97|224.46|221.66|223.77|220.97|0
1660782600000|2022-08-18 00:30:00|223.63|220.83|223.28|220.48|224.18|221.38|223.08|220.28|0
1660782900000|2022-08-18 00:35:00|223.21|220.41|224.04|221.24|224.04|221.24|223.21|220.41|0
1660783200000|2022-08-18 00:40:00|223.9|221.1|224.31|221.51|224.72|221.92|223.9|221.1|0
1660783500000|2022-08-18 00:45:00|224.17|221.37|224.72|221.92|225|222.2|224.03|221.23|0
1660783800000|2022-08-18 00:50:00|224.58|221.78|225.27|222.47|225.55|222.75|224.44|221.64|0
1660784100000|2022-08-18 00:55:00|225.34|222.54|225.27|222.47|225.41|222.61|224.85|222.05|0
1660784400000|2022-08-18 01:00:00|225.13|222.33|226.79|223.99|226.79|223.99|224.92|222.12|0
1660784700000|2022-08-18 01:05:00|226.92|224.12|226.64|223.84|227.2|224.4|226.51|223.71|0
1660785000000|2022-08-18 01:10:00|226.71|223.91|227.06|224.26|227.2|224.4|226.5|223.7|0
1660785300000|2022-08-18 01:15:00|227.2|224.4|228.58|225.78|228.58|225.78|227.06|224.26|0
1660785600000|2022-08-18 01:20:00|228.44|225.64|228.16|225.36|228.72|225.92|227.88|225.08|0
1660785900000|2022-08-18 01:25:00|228.3|225.5|227.6|224.8|228.3|225.5|227.05|224.25|0
1660786200000|2022-08-18 01:30:00|227.46|224.66|227.18|224.38|227.88|225.08|226.91|224.11|0
1660786500000|2022-08-18 01:35:00|227.32|224.52|226.49|223.69|227.46|224.66|226.35|223.55|0
1660786800000|2022-08-18 01:40:00|226.35|223.55|226.76|223.96|226.9|224.1|226|223.2|0
1660787100000|2022-08-18 01:45:00|226.9|224.1|226.48|223.68|227.18|224.38|226.07|223.27|0
1660787400000|2022-08-18 01:50:00|226.2|223.4|225.44|222.64|226.34|223.54|225.1|222.3|0
1660787700000|2022-08-18 01:55:00|225.37|222.57|226.06|223.26|226.06|223.26|225.23|222.43|0
1660788000000|2022-08-18 02:00:00|225.92|223.12|226.61|223.81|226.82|224.02|225.78|222.98|0
1660788300000|2022-08-18 02:05:00|226.54|223.74|228.27|225.47|228.69|225.89|226.33|223.53|0
1660788600000|2022-08-18 02:10:00|228.14|225.34|227.72|224.92|228.55|225.75|227.64|224.84|0
1660788900000|2022-08-18 02:15:00|227.85|225.05|228.06|225.26|228.27|225.47|227.44|224.64|0
1660789200000|2022-08-18 02:20:00|228.13|225.33|227.29|224.49|228.13|225.33|227.15|224.35|0
1660789500000|2022-08-18 02:25:00|227.15|224.35|227.43|224.63|227.57|224.77|227.15|224.35|0
1660789800000|2022-08-18 02:30:00|227.29|224.49|227.15|224.35|227.49|224.69|226.87|224.07|0
1660790100000|2022-08-18 02:35:00|227.01|224.21|227.49|224.69|227.56|224.76|226.87|224.07|0
1660790400000|2022-08-18 02:40:00|227.42|224.62|227.84|225.04|227.98|225.18|227.42|224.62|0
1660790700000|2022-08-18 02:45:00|227.9|225.1|227.97|225.17|228.11|225.31|227.56|224.76|0
1660791000000|2022-08-18 02:50:00|227.83|225.03|227.83|225.03|228.11|225.31|227.42|224.62|0
1660791300000|2022-08-18 02:55:00|227.69|224.89|227.55|224.75|227.83|225.03|227.41|224.61|0
1660791600000|2022-08-18 03:00:00|227.69|224.89|227.83|225.03|228.25|225.45|227.69|224.89|0
1660791900000|2022-08-18 03:05:00|227.89|225.09|227.96|225.16|228.24|225.44|227.41|224.61|0
1660792200000|2022-08-18 03:10:00|228.03|225.23|228.03|225.23|228.24|225.44|227.68|224.88|0
1660792500000|2022-08-18 03:15:00|228.1|225.3|228.51|225.71|228.65|225.85|228.1|225.3|0
1660792800000|2022-08-18 03:20:00|228.37|225.57|228.23|225.43|228.51|225.71|228.09|225.29|0
1660793100000|2022-08-18 03:25:00|228.16|225.36|228.65|225.85|228.79|225.99|228.09|225.29|0
1660793400000|2022-08-18 03:30:00|228.57|225.77|228.09|225.29|228.65|225.85|228.09|225.29|0
1660793700000|2022-08-18 03:35:00|227.95|225.15|227.11|224.31|227.95|225.15|226.97|224.17|0
1660794000000|2022-08-18 03:40:00|227.04|224.24|226.55|223.75|227.25|224.45|226.41|223.61|0
1660794300000|2022-08-18 03:45:00|226.69|223.89|227.1|224.3|227.24|224.44|226.69|223.89|0
1660794600000|2022-08-18 03:50:00|226.97|224.17|227.03|224.23|227.24|224.44|226.69|223.89|0
1660794900000|2022-08-18 03:55:00|227.1|224.3|227.24|224.44|227.52|224.72|226.96|224.16|0
1660795200000|2022-08-18 04:00:00|227.1|224.3|226.96|224.16|227.38|224.58|226.96|224.16|0
1660795500000|2022-08-18 04:05:00|226.82|224.02|227.65|224.85|227.65|224.85|226.82|224.02|0
1660795800000|2022-08-18 04:10:00|227.58|224.78|227.09|224.29|227.65|224.85|227.09|224.29|0
1660796100000|2022-08-18 04:15:00|227.23|224.43|227.64|224.84|227.78|224.98|227.23|224.43|0
1660796400000|2022-08-18 04:20:00|227.71|224.91|227.78|224.98|227.78|224.98|227.5|224.7|0
1660796700000|2022-08-18 04:25:00|227.71|224.91|228.05|225.25|228.19|225.39|227.71|224.91|0
1660797000000|2022-08-18 04:30:00|228.19|225.39|228.05|225.25|228.33|225.53|228.05|225.25|0
1660797300000|2022-08-18 04:35:00|227.91|225.11|227.49|224.69|227.91|225.11|227.35|224.55|0
1660797600000|2022-08-18 04:40:00|227.35|224.55|226.93|224.13|227.35|224.55|226.66|223.86|0
1660797900000|2022-08-18 04:45:00|227|224.2|227.21|224.41|227.35|224.55|226.93|224.13|0
1660798200000|2022-08-18 04:50:00|227.35|224.55|226.65|223.85|227.35|224.55|226.65|223.85|0
1660798500000|2022-08-18 04:55:00|226.51|223.71|225.54|222.74|226.51|223.71|225.4|222.6|0
1660798800000|2022-08-18 05:00:00|225.4|222.6|226.09|223.29|226.23|223.43|225.26|222.46|0
1660799100000|2022-08-18 05:05:00|226.23|223.43|227.06|224.26|227.06|224.26|225.95|223.15|0
1660799400000|2022-08-18 05:10:00|226.92|224.12|227.33|224.53|227.61|224.81|226.92|224.12|0
1660799700000|2022-08-18 05:15:00|227.47|224.67|227.47|224.67|227.75|224.95|227.19|224.39|0
1660800000000|2022-08-18 05:20:00|227.33|224.53|226.91|224.11|227.47|224.67|226.91|224.11|0
1660800300000|2022-08-18 05:25:00|227.05|224.25|227.88|225.08|227.88|225.08|227.05|224.25|0
1660800600000|2022-08-18 05:30:00|227.81|225.01|227.04|224.24|227.88|225.08|226.49|223.69|0
1660800900000|2022-08-18 05:35:00|226.9|224.1|226.76|223.96|227.32|224.52|226.49|223.69|0
1660801200000|2022-08-18 05:40:00|226.9|224.1|226.62|223.82|227.04|224.24|226.62|223.82|0
1660801500000|2022-08-18 05:45:00|226.48|223.68|225.79|222.99|226.48|223.68|225.51|222.71|0
1660801800000|2022-08-18 05:50:00|225.92|223.12|224.95|222.15|226.34|223.54|224.68|221.88|0
1660802100000|2022-08-18 05:55:00|224.82|222.02|223.85|221.05|224.95|222.15|223.71|220.91|0
1660802400000|2022-08-18 06:00:00|223.57|220.77|223.98|221.18|224.4|221.6|222.34|219.54|0
1660802700000|2022-08-18 06:05:00|223.85|221.05|224.81|222.01|224.95|222.15|222.88|220.08|0
1660803000000|2022-08-18 06:10:00|225.08|222.28|225.35|222.55|225.35|222.55|223.2|220.4|0
1660803300000|2022-08-18 06:15:00|225.22|222.42|225.63|222.83|225.9|223.1|224.8|222|0
1660803600000|2022-08-18 06:20:00|225.76|222.96|224.8|222|225.9|223.1|224.66|221.86|0
1660803900000|2022-08-18 06:25:00|224.66|221.86|223.42|220.62|224.79|221.99|223.28|220.48|0
1660804200000|2022-08-18 06:30:00|223.55|220.75|221.77|218.97|223.55|220.75|221.36|218.56|0
1660804500000|2022-08-18 06:35:00|221.63|218.83|221.9|219.1|222.86|220.06|221.36|218.56|0
1660804800000|2022-08-18 06:40:00|222.17|219.37|222.58|219.78|222.58|219.78|221.35|218.55|0
1660805100000|2022-08-18 06:45:00|222.45|219.65|222.03|219.23|222.99|220.19|221.9|219.1|0
1660805400000|2022-08-18 06:50:00|222.31|219.51|220.8|218|222.44|219.64|220.8|218|0
1660805700000|2022-08-18 06:55:00|220.93|218.13|220.25|217.45|220.93|218.13|219.71|216.91|0
1660806000000|2022-08-18 07:00:00|220.79|217.99|221.2|218.4|221.89|219.09|220.66|217.86|0
1660806300000|2022-08-18 07:05:00|220.86|218.46|223.78|221.38|224.06|221.66|219.5|217.1|0
1660806600000|2022-08-18 07:10:00|223.92|221.52|223.92|221.52|224.47|222.07|223.3|220.9|0
1660806900000|2022-08-18 07:15:00|223.64|221.24|221.18|218.78|223.78|221.38|221.04|218.64|0
1660807200000|2022-08-18 07:20:00|220.77|218.37|223.09|220.69|223.36|220.96|220.63|218.23|0
1660807500000|2022-08-18 07:25:00|223.02|220.62|223.77|221.37|224.46|222.06|222.4|220|0
1660807800000|2022-08-18 07:30:00|223.7|221.3|224.18|221.78|224.46|222.06|223.15|220.75|0
1660808100000|2022-08-18 07:35:00|224.11|221.71|224.45|222.05|224.73|222.33|223.08|220.68|0
1660808400000|2022-08-18 07:40:00|224.32|221.92|223.83|221.43|225.28|222.88|223.76|221.36|0
1660808700000|2022-08-18 07:45:00|223.76|221.36|223.76|221.36|224.04|221.64|223.07|220.67|0
1660809000000|2022-08-18 07:50:00|223.9|221.5|222.93|220.53|224.03|221.63|222.66|220.26|0
1660809300000|2022-08-18 07:55:00|223.07|220.67|223.06|220.66|224.3|221.9|222.66|220.26|0
1660809600000|2022-08-18 08:00:00|223.33|220.93|223.94|221.54|224.15|221.75|222.92|220.52|0
1660809900000|2022-08-18 08:05:00|224.15|221.75|224.43|222.03|225.12|222.72|223.39|220.99|0
1660810200000|2022-08-18 08:10:00|224.29|221.89|224.01|221.61|224.56|222.16|223.6|221.2|0
1660810500000|2022-08-18 08:15:00|224.08|221.68|223.18|220.78|224.84|222.44|223.18|220.78|0
1660810800000|2022-08-18 08:20:00|223.11|220.71|222.63|220.23|223.11|220.71|221.81|219.41|0
1660811100000|2022-08-18 08:25:00|222.77|220.37|222.63|220.23|222.77|220.37|221.94|219.54|0
1660811400000|2022-08-18 08:30:00|222.76|220.36|222.96|220.56|223.04|220.64|222.08|219.68|0
1660811700000|2022-08-18 08:35:00|223.03|220.63|223.03|220.63|223.45|221.05|222.35|219.95|0
1660812000000|2022-08-18 08:40:00|222.89|220.49|224.96|222.56|225.1|222.7|222.55|220.15|0
1660812300000|2022-08-18 08:45:00|225.1|222.7|225.92|223.52|226.48|224.08|224.89|222.49|0
1660812600000|2022-08-18 08:50:00|225.78|223.38|225.23|222.83|226.48|224.08|225.23|222.83|0
1660812900000|2022-08-18 08:55:00|224.95|222.55|227.44|225.04|227.72|225.32|224.81|222.41|0
1660813200000|2022-08-18 09:00:00|227.58|225.18|227.3|224.9|228.14|225.74|227.16|224.76|0
1660813500000|2022-08-18 09:05:00|227.37|224.97|228.83|226.43|229.81|227.41|227.37|224.97|0
1660813800000|2022-08-18 09:10:00|228.69|226.29|228.13|225.73|229.39|226.99|228.13|225.73|0
1660814100000|2022-08-18 09:15:00|228.27|225.87|228.82|226.42|228.82|226.42|227.99|225.59|0
1660814400000|2022-08-18 09:20:00|228.68|226.28|228.68|226.28|229.38|226.98|228.4|226|0
1660814700000|2022-08-18 09:25:00|228.82|226.42|229.66|227.26|230.22|227.82|228.68|226.28|0
1660815000000|2022-08-18 09:30:00|229.58|227.18|229.23|226.83|229.79|227.39|228.96|226.56|0
1660815300000|2022-08-18 09:35:00|229.51|227.11|230.63|228.23|230.91|228.51|229.23|226.83|0
1660815600000|2022-08-18 09:40:00|230.56|228.16|231.33|228.93|231.47|229.07|230.35|227.95|0
1660815900000|2022-08-18 09:45:00|231.19|228.79|231.46|229.06|232.03|229.63|230.62|228.22|0
1660816200000|2022-08-18 09:50:00|231.32|228.92|232.44|230.04|232.45|230.05|230.76|228.36|0
1660816500000|2022-08-18 09:55:00|232.3|229.9|232.16|229.76|232.73|230.33|231.6|229.2|0
1660816800000|2022-08-18 10:00:00|232.3|229.9|234.7|232.3|234.7|232.3|232.16|229.76|0
1660817100000|2022-08-18 10:05:00|234.76|232.36|234.13|231.73|235.33|232.93|233.85|231.45|0
1660817400000|2022-08-18 10:10:00|234.27|231.87|232.86|230.46|234.27|231.87|232.71|230.31|0
1660817700000|2022-08-18 10:15:00|233|230.6|232.71|230.31|233.28|230.88|232.01|229.61|0
1660818000000|2022-08-18 10:20:00|232.85|230.45|232.71|230.31|233.13|230.73|232.29|229.89|0
1660818300000|2022-08-18 10:25:00|232.78|230.38|232.56|230.16|233.2|230.8|232.42|230.02|0
1660818600000|2022-08-18 10:30:00|232.63|230.23|232.91|230.51|233.19|230.79|232.63|230.23|0
1660818900000|2022-08-18 10:35:00|232.98|230.58|233.69|231.29|233.97|231.57|232.98|230.58|0
1660819200000|2022-08-18 10:40:00|233.83|231.43|232.27|229.87|233.97|231.57|232.27|229.87|0
1660819500000|2022-08-18 10:45:00|232.13|229.73|231.43|229.03|232.13|229.73|230.73|228.33|0
1660819800000|2022-08-18 10:50:00|231.36|228.96|231.29|228.89|231.71|229.31|230.73|228.33|0
1660820100000|2022-08-18 10:55:00|231.21|228.81|231.28|228.88|231.77|229.37|231|228.6|0
1660820400000|2022-08-18 11:00:00|231.14|228.74|231.21|228.81|231.56|229.16|230.3|227.9|0
1660820700000|2022-08-18 11:05:00|231.14|228.74|232.12|229.72|232.26|229.86|231.14|228.74|0
1660821000000|2022-08-18 11:10:00|232.26|229.86|232.68|230.28|232.68|230.28|232.12|229.72|0
1660821300000|2022-08-18 11:15:00|232.61|230.21|231.97|229.57|232.82|230.42|231.97|229.57|0
1660821600000|2022-08-18 11:20:00|231.83|229.43|231.69|229.29|232.46|230.06|231.27|228.87|0
1660821900000|2022-08-18 11:25:00|231.62|229.22|230.28|227.88|231.83|229.43|230.28|227.88|0
1660822200000|2022-08-18 11:30:00|230.42|228.02|232.81|230.41|233.37|230.97|230.21|227.81|0
1660822500000|2022-08-18 11:35:00|232.67|230.27|233.51|231.11|233.79|231.39|232.53|230.13|0
1660822800000|2022-08-18 11:40:00|233.65|231.25|233.51|231.11|233.79|231.39|232.45|230.05|0
1660823100000|2022-08-18 11:45:00|233.65|231.25|233.65|231.25|234.07|231.67|233.22|230.82|0
1660823400000|2022-08-18 11:50:00|233.5|231.1|233.64|231.24|233.79|231.39|233.01|230.61|0
1660823700000|2022-08-18 11:55:00|233.5|231.1|234.49|232.09|234.49|232.09|233.22|230.82|0
1660824000000|2022-08-18 12:00:00|234.41|232.01|235.76|233.36|235.9|233.5|234.2|231.8|0
1660824300000|2022-08-18 12:05:00|235.62|233.22|237.68|235.28|241.44|239.04|235.62|233.22|0
1660824600000|2022-08-18 12:10:00|237.82|235.42|235.69|233.29|237.82|235.42|235.54|233.14|0
1660824900000|2022-08-18 12:15:00|235.54|233.14|234.27|231.87|235.69|233.29|234.27|231.87|0
1660825200000|2022-08-18 12:20:00|234.13|231.73|234.41|232.01|234.69|232.29|233.99|231.59|0
1660825500000|2022-08-18 12:25:00|234.55|232.15|233.98|231.58|234.97|232.57|233.98|231.58|0
1660825800000|2022-08-18 12:30:00|234.05|231.65|234.12|231.72|234.4|232|231.59|229.19|0
1660826100000|2022-08-18 12:35:00|234.19|231.79|232.71|230.31|234.4|232|232.21|229.81|0
1660826400000|2022-08-18 12:40:00|232.63|230.23|233.13|230.73|233.27|230.87|230.88|228.48|0
1660826700000|2022-08-18 12:45:00|232.99|230.59|233.26|230.86|233.55|231.15|232.14|229.74|0
1660827000000|2022-08-18 12:50:00|233.12|230.72|233.4|231|233.97|231.57|232.14|229.74|0
1660827300000|2022-08-18 12:55:00|233.54|231.14|233.68|231.28|233.82|231.42|232.13|229.73|0
1660827600000|2022-08-18 13:00:00|234.1|231.7|231.51|229.11|234.25|231.85|231.37|228.97|0
1660827900000|2022-08-18 13:05:00|231.29|228.89|230.38|227.98|231.37|228.97|229.96|227.56|0
1660828200000|2022-08-18 13:10:00|230.52|228.12|230.66|228.26|231.36|228.96|230.38|227.98|0
1660828500000|2022-08-18 13:15:00|230.8|228.4|230.94|228.54|231.22|228.82|230.38|227.98|0
1660828800000|2022-08-18 13:20:00|231.08|228.68|230.79|228.39|231.64|229.24|230.66|228.26|0
1660829100000|2022-08-18 13:25:00|230.37|227.97|228.97|226.57|230.51|228.11|228.41|226.01|0
1660829400000|2022-08-18 13:30:00|229.25|226.85|225.35|222.95|230.09|227.69|224.93|222.53|0
1660829700000|2022-08-18 13:35:00|225.07|222.67|228.47|226.07|229.3|226.9|224.3|221.9|0
1660830000000|2022-08-18 13:40:00|228.33|225.93|229.86|227.46|230.14|227.74|226.52|224.12|0
1660830300000|2022-08-18 13:45:00|230.14|227.74|224.58|222.18|230.42|228.02|224.58|222.18|0
1660830600000|2022-08-18 13:50:00|224.72|222.32|225.68|223.28|227.21|224.81|224.16|221.76|0
1660830900000|2022-08-18 13:55:00|225.54|223.14|225.19|222.79|226.93|224.53|224.57|222.17|0
1660831200000|2022-08-18 14:00:00|224.57|222.17|224.43|222.03|224.71|222.31|222.37|219.97|0
1660831500000|2022-08-18 14:05:00|224.71|222.31|225.53|223.13|225.95|223.55|223.05|220.65|0
1660831800000|2022-08-18 14:10:00|225.67|223.27|225.53|223.13|225.81|223.41|223.6|221.2|0
1660832100000|2022-08-18 14:15:00|225.39|222.99|226.64|224.24|226.77|224.37|224.42|222.02|0
1660832400000|2022-08-18 14:20:00|226.77|224.37|225.8|223.4|228.58|226.18|224.83|222.43|0
1660832700000|2022-08-18 14:25:00|225.66|223.26|223.99|221.59|226.49|224.09|223.85|221.45|0
1660833000000|2022-08-18 14:30:00|224.27|221.87|224.4|222|225.24|222.84|222.06|219.66|0
1660833300000|2022-08-18 14:35:00|224.13|221.73|225.65|223.25|225.65|223.25|223.3|220.9|0
1660833600000|2022-08-18 14:40:00|225.37|222.97|227.46|225.06|228.72|226.32|225.23|222.83|0
1660833900000|2022-08-18 14:45:00|227.74|225.34|230.12|227.72|230.26|227.86|226.9|224.5|0
1660834200000|2022-08-18 14:50:00|230.26|227.86|228.75|226.35|230.68|228.28|227.73|225.33|0
1660834500000|2022-08-18 14:55:00|228.61|226.21|227.77|225.37|229.03|226.63|226.51|224.11|0
1660834800000|2022-08-18 15:00:00|228.04|225.64|226.23|223.83|229.72|227.32|225.81|223.41|0
1660835100000|2022-08-18 15:05:00|226.37|223.97|226.5|224.1|226.78|224.38|224.7|222.3|0
1660835400000|2022-08-18 15:10:00|226.92|224.52|228.87|226.47|229.15|226.75|226.5|224.1|0
1660835700000|2022-08-18 15:15:00|229.01|226.61|228.73|226.33|230.98|228.58|228.31|225.91|0
1660836000000|2022-08-18 15:20:00|228.59|226.19|232.24|229.84|232.24|229.84|228.59|226.19|0
1660836300000|2022-08-18 15:25:00|231.96|229.56|232.1|229.7|232.95|230.55|230.69|228.29|0
1660836600000|2022-08-18 15:30:00|232.52|230.12|233.01|230.61|234.22|231.82|231.25|228.85|0
1660836900000|2022-08-18 15:35:00|233.22|230.82|233.65|231.25|234.5|232.1|232.24|229.84|0
1660837200000|2022-08-18 15:40:00|233.79|231.39|233.78|231.38|234.92|232.52|232.8|230.4|0
1660837500000|2022-08-18 15:45:00|233.99|231.59|234.63|232.23|235.2|232.8|233.08|230.68|0
1660837800000|2022-08-18 15:50:00|234.92|232.52|234.06|231.66|235.63|233.23|233.5|231.1|0
1660838100000|2022-08-18 15:55:00|234.2|231.8|232.79|230.39|235.48|233.08|232.79|230.39|0
1660838400000|2022-08-18 16:00:00|233.21|230.81|233.91|231.51|234.27|231.87|232.08|229.68|0
1660838700000|2022-08-18 16:05:00|234.06|231.66|232.78|230.38|234.34|231.94|232.5|230.1|0
1660839000000|2022-08-18 16:10:00|232.64|230.24|232.35|229.95|233.35|230.95|231.93|229.53|0
1660839300000|2022-08-18 16:15:00|232.49|230.09|232.21|229.81|233.2|230.8|231.79|229.39|0
1660839600000|2022-08-18 16:20:00|232.07|229.67|227.3|224.9|232.07|229.67|226.88|224.48|0
1660839900000|2022-08-18 16:25:00|227.16|224.76|227.01|224.61|228.27|225.87|226.04|223.64|0
1660840200000|2022-08-18 16:30:00|226.88|224.48|227.43|225.03|227.57|225.17|225.9|223.5|0
1660840500000|2022-08-18 16:35:00|227.57|225.17|226.45|224.05|227.71|225.31|225.34|222.94|0
1660840800000|2022-08-18 16:40:00|226.17|223.77|223.26|220.86|226.73|224.33|223.26|220.86|0
1660841100000|2022-08-18 16:45:00|223.12|220.72|225.75|223.35|226.31|223.91|222.99|220.59|0
1660841400000|2022-08-18 16:50:00|225.61|223.21|226.17|223.77|226.17|223.77|225.06|222.66|0
1660841700000|2022-08-18 16:55:00|226.03|223.63|225.75|223.35|226.44|224.04|225.05|222.65|0
1660842000000|2022-08-18 17:00:00|225.88|223.48|224.91|222.51|226.58|224.18|224.63|222.23|0
1660842300000|2022-08-18 17:05:00|224.77|222.37|228.39|225.99|228.53|226.13|224.77|222.37|0
1660842600000|2022-08-18 17:10:00|228.53|226.13|226.29|223.89|229.51|227.11|226.29|223.89|0
1660842900000|2022-08-18 17:15:00|226.43|224.03|228.52|226.12|228.66|226.26|226.15|223.75|0
1660843200000|2022-08-18 17:20:00|228.66|226.26|228.38|225.98|229.64|227.24|227.68|225.28|0
1660843500000|2022-08-18 17:25:00|228.52|226.12|229.22|226.82|229.78|227.38|227.82|225.42|0
1660843800000|2022-08-18 17:30:00|229.36|226.96|229.49|227.09|229.92|227.52|228.23|225.83|0
1660844100000|2022-08-18 17:35:00|229.63|227.23|231.03|228.63|231.03|228.63|229.49|227.09|0
1660844400000|2022-08-18 17:40:00|231.18|228.78|230.75|228.35|231.32|228.92|230.61|228.21|0
1660844700000|2022-08-18 17:45:00|230.61|228.21|229.34|226.94|230.61|228.21|229.06|226.66|0
1660845000000|2022-08-18 17:50:00|229.2|226.8|229.62|227.22|230.46|228.06|229.2|226.8|0
1660845300000|2022-08-18 17:55:00|229.48|227.08|228.98|226.58|229.62|227.22|227.94|225.54|0
1660845600000|2022-08-18 18:00:00|229.06|226.66|229.05|226.65|229.76|227.36|227.8|225.4|0
1660845900000|2022-08-18 18:05:00|229.19|226.79|231.16|228.76|231.3|228.9|228.63|226.23|0
1660846200000|2022-08-18 18:10:00|231.02|228.62|230.87|228.47|232.14|229.74|229.75|227.35|0
1660846500000|2022-08-18 18:15:00|230.73|228.33|231.72|229.32|232|229.6|230.59|228.19|0
1660846800000|2022-08-18 18:20:00|231.57|229.17|231.71|229.31|231.86|229.46|230.31|227.91|0
1660847100000|2022-08-18 18:25:00|231.85|229.45|231.29|228.89|231.85|229.45|230.87|228.47|0
1660847400000|2022-08-18 18:30:00|231.43|229.03|229.74|227.34|231.43|229.03|228.9|226.5|0
1660847700000|2022-08-18 18:35:00|229.6|227.2|229.59|227.19|230.02|227.62|229.04|226.64|0
1660848000000|2022-08-18 18:40:00|229.45|227.05|231.42|229.02|231.42|229.02|229.31|226.91|0
1660848300000|2022-08-18 18:45:00|231.28|228.88|230.29|227.89|231.56|229.16|230.01|227.61|0
1660848600000|2022-08-18 18:50:00|230.43|228.03|233.53|231.13|233.53|231.13|230.15|227.75|0
1660848900000|2022-08-18 18:55:00|233.39|230.99|232.82|230.42|233.96|231.56|232.68|230.28|0
1660849200000|2022-08-18 19:00:00|232.68|230.28|233.67|231.27|233.95|231.55|232.26|229.86|0
1660849500000|2022-08-18 19:05:00|233.95|231.55|233.81|231.41|234.38|231.98|233.52|231.12|0
1660849800000|2022-08-18 19:10:00|233.95|231.55|234.8|232.4|235.37|232.97|233.38|230.98|0
1660850100000|2022-08-18 19:15:00|235.08|232.68|236.93|234.53|237.21|234.81|234.37|231.97|0
1660850400000|2022-08-18 19:20:00|236.79|234.39|237.21|234.81|237.35|234.95|235.22|232.82|0
1660850700000|2022-08-18 19:25:00|237.35|234.95|236.92|234.52|237.5|235.1|236.07|233.67|0
1660851000000|2022-08-18 19:30:00|237.07|234.67|238.06|235.66|238.21|235.81|235.92|233.52|0
1660851300000|2022-08-18 19:35:00|237.78|235.38|237.2|234.8|238.35|235.95|237.2|234.8|0
1660851600000|2022-08-18 19:40:00|237.35|234.95|237.06|234.66|237.92|235.52|236.34|233.94|0
1660851900000|2022-08-18 19:45:00|236.91|234.51|236.06|233.66|237.34|234.94|235.2|232.8|0
1660852200000|2022-08-18 19:50:00|235.63|233.23|232.22|229.82|235.63|233.23|231.94|229.54|0
1660852500000|2022-08-18 19:55:00|232.37|229.97|234.2|231.8|234.2|231.8|231.09|228.69|0
1660852800000|2022-08-18 20:00:00|233.92|231.52|233.7|231.3|235.78|233.38|233.63|231.23|0
1660853100000|2022-08-18 20:05:00|233.56|231.16|232.28|229.88|233.56|231.16|232.28|229.88|0
1660853400000|2022-08-18 20:10:00|232.42|230.02|231.57|229.17|232.99|230.59|231.57|229.17|0
1660853700000|2022-08-18 20:15:00|232.62|229.82|233.04|230.24|233.05|230.25|232.62|229.82|0
1660854000000|2022-08-18 20:20:00|232.9|230.1|233.32|230.52|233.47|230.67|232.9|230.1|0
1660854300000|2022-08-18 20:25:00|233.47|230.67|233.46|230.66|233.89|231.09|233.18|230.38|0
1660854600000|2022-08-18 20:30:00|233.32|230.52|233.74|230.94|233.89|231.09|233.32|230.52|0
1660854900000|2022-08-18 20:35:00|233.89|231.09|233.46|230.66|233.89|231.09|233.46|230.66|0
1660855200000|2022-08-18 20:40:00|233.6|230.8|233.74|230.94|233.74|230.94|233.31|230.51|0
1660855500000|2022-08-18 20:45:00|233.81|231.01|233.73|230.93|233.88|231.08|233.59|230.79|0
1660855800000|2022-08-18 20:50:00|233.59|230.79|234.02|231.22|234.08|231.28|233.59|230.79|0
1660856100000|2022-08-18 20:55:00|234.08|231.28|233.73|230.93|234.08|231.28|233.16|230.36|0
1660856400000|2022-08-18 21:00:00|233.82|231.02|233.78|230.98|233.82|231.02|233.59|230.79|0
1660856700000|2022-08-18 21:05:00|233.75|230.95|233.69|230.89|233.92|231.12|233.57|230.77|0
1660857000000|2022-08-18 21:10:00|233.65|230.85|233.83|231.03|233.85|231.05|233.65|230.85|0
1660857300000|2022-08-18 21:15:00|233.65|230.85|233.83|231.03|233.83|231.03|233.58|230.78|0
1660857600000|2022-08-18 21:20:00|233.87|231.07|233.49|230.69|233.87|231.07|233.48|230.68|0
1660857900000|2022-08-18 21:25:00|233.6|230.8|233.68|230.88|233.83|231.03|233.6|230.8|0
1660858200000|2022-08-18 21:30:00|233.7|230.9|233.67|230.87|233.7|230.9|233.64|230.84|0
1660858500000|2022-08-18 21:35:00|233.65|230.85|233.63|230.83|233.65|230.85|233.61|230.81|0
1660858800000|2022-08-18 21:40:00|233.61|230.81|233.42|230.62|233.61|230.81|233.42|230.62|0
1660859100000|2022-08-18 21:45:00|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1660859700000|2022-08-18 21:55:00|233.35|230.55|233.25|230.45|233.46|230.66|233.25|230.45|0
1660860000000|2022-08-18 22:00:00|233.05|230.25|232.13|229.33|233.48|230.68|231.85|229.05|0
1660860300000|2022-08-18 22:05:00|231.99|229.19|232.76|229.96|233.12|230.32|231.99|229.19|0
1660860600000|2022-08-18 22:10:00|232.84|230.04|232.41|229.61|233.05|230.25|232.41|229.61|0
1660860900000|2022-08-18 22:15:00|232.48|229.68|232.41|229.61|232.69|229.89|232.27|229.47|0
1660861200000|2022-08-18 22:20:00|232.27|229.47|232.69|229.89|232.83|230.03|232.27|229.47|0
1660861500000|2022-08-18 22:25:00|232.55|229.75|232.54|229.74|233.39|230.59|232.54|229.74|0
1660861800000|2022-08-18 22:30:00|232.61|229.81|232.54|229.74|232.83|230.03|232.4|229.6|0
1660862100000|2022-08-18 22:35:00|232.68|229.88|232.4|229.6|232.68|229.88|232.11|229.31|0
1660862400000|2022-08-18 22:40:00|232.54|229.74|232.82|230.02|232.82|230.02|232.39|229.59|0
1660862700000|2022-08-18 22:45:00|232.67|229.87|232.11|229.31|232.67|229.87|232.11|229.31|0
1660863000000|2022-08-18 22:50:00|231.97|229.17|232.39|229.59|232.39|229.59|231.97|229.17|0
1660863300000|2022-08-18 22:55:00|232.25|229.45|232.1|229.3|232.39|229.59|232.1|229.3|0
1660863600000|2022-08-18 23:00:00|232.17|229.37|231.88|229.08|232.24|229.44|231.82|229.02|0
1660863900000|2022-08-18 23:05:00|231.96|229.16|231.95|229.15|232.1|229.3|231.81|229.01|0
1660864200000|2022-08-18 23:10:00|232.1|229.3|232.09|229.29|232.24|229.44|232.09|229.29|0
1660864500000|2022-08-18 23:15:00|232.16|229.36|231.95|229.15|232.16|229.36|231.81|229.01|0
1660864800000|2022-08-18 23:20:00|231.87|229.07|231.8|229|231.95|229.15|231.66|228.86|0
1660865100000|2022-08-18 23:25:00|231.94|229.14|232.37|229.57|232.37|229.57|231.8|229|0
1660865400000|2022-08-18 23:30:00|232.23|229.43|231.8|229|232.23|229.43|231.8|229|0
1660865700000|2022-08-18 23:35:00|231.94|229.14|231.65|228.85|231.94|229.14|231.51|228.71|0
1660866000000|2022-08-18 23:40:00|231.51|228.71|231.23|228.43|231.58|228.78|231.23|228.43|0
1660866300000|2022-08-18 23:45:00|231.37|228.57|231.65|228.85|231.65|228.85|231.23|228.43|0
1660866600000|2022-08-18 23:50:00|231.79|228.99|232.07|229.27|232.07|229.27|231.36|228.56|0
1660866900000|2022-08-18 23:55:00|231.93|229.13|232.63|229.83|232.63|229.83|231.79|228.99|0
1660867200000|2022-08-19 00:00:00|232.49|229.69|231.22|228.42|233.48|230.68|231.22|228.42|0
1660867500000|2022-08-19 00:05:00|230.09|227.29|230.51|227.71|230.65|227.85|229.67|226.87|0
1660867800000|2022-08-19 00:10:00|230.37|227.57|229.38|226.58|230.37|227.57|229.24|226.44|0
1660868100000|2022-08-19 00:15:00|229.52|226.72|230.08|227.28|230.36|227.56|229.38|226.58|0
1660868400000|2022-08-19 00:20:00|229.94|227.14|229.8|227|230.22|227.42|229.66|226.86|0
1660868700000|2022-08-19 00:25:00|229.66|226.86|228.95|226.15|229.66|226.86|228.53|225.73|0
1660869000000|2022-08-19 00:30:00|228.81|226.01|228.95|226.15|229.65|226.85|228.81|226.01|0
1660869300000|2022-08-19 00:35:00|229.09|226.29|228.81|226.01|229.23|226.43|228.53|225.73|0
1660869600000|2022-08-19 00:40:00|228.73|225.93|229.22|226.42|229.5|226.7|228.66|225.86|0
1660869900000|2022-08-19 00:45:00|229.08|226.28|228.94|226.14|229.36|226.56|228.66|225.86|0
1660870200000|2022-08-19 00:50:00|229.08|226.28|228.94|226.14|229.22|226.42|228.66|225.86|0
1660870500000|2022-08-19 00:55:00|229.08|226.28|229.35|226.55|229.92|227.12|229.08|226.28|0
1660870800000|2022-08-19 01:00:00|229.49|226.69|229.49|226.69|229.49|226.69|228.93|226.13|0
1660871100000|2022-08-19 01:05:00|229.35|226.55|229.77|226.97|230.05|227.25|229.35|226.55|0
1660871400000|2022-08-19 01:10:00|229.91|227.11|230.05|227.25|230.33|227.53|229.77|226.97|0
1660871700000|2022-08-19 01:15:00|230.26|227.46|229.62|226.82|230.47|227.67|229.48|226.68|0
1660872000000|2022-08-19 01:20:00|229.76|226.96|229.48|226.68|229.76|226.96|229.2|226.4|0
1660872300000|2022-08-19 01:25:00|229.62|226.82|229.26|226.46|229.76|226.96|229.2|226.4|0
1660872600000|2022-08-19 01:30:00|229.48|226.68|227.37|224.57|229.62|226.82|227.23|224.43|0
1660872900000|2022-08-19 01:35:00|227.51|224.71|228.49|225.69|228.49|225.69|227.51|224.71|0
1660873200000|2022-08-19 01:40:00|228.35|225.55|228.35|225.55|228.91|226.11|227.79|224.99|0
1660873500000|2022-08-19 01:45:00|228.41|225.61|229.04|226.24|229.19|226.39|228.07|225.27|0
1660873800000|2022-08-19 01:50:00|229.18|226.38|229.6|226.8|229.95|227.15|229.04|226.24|0
1660874100000|2022-08-19 01:55:00|229.46|226.66|229.6|226.8|229.74|226.94|229.18|226.38|0
1660874400000|2022-08-19 02:00:00|229.74|226.94|229.32|226.52|229.88|227.08|229.18|226.38|0
1660874700000|2022-08-19 02:05:00|229.46|226.66|229.31|226.51|230.02|227.22|229.17|226.37|0
1660875000000|2022-08-19 02:10:00|229.17|226.37|229.59|226.79|229.73|226.93|228.75|225.95|0
1660875300000|2022-08-19 02:15:00|229.45|226.65|229.23|226.43|229.87|227.07|229.17|226.37|0
1660875600000|2022-08-19 02:20:00|229.31|226.51|229.3|226.5|229.87|227.07|229.16|226.36|0
1660875900000|2022-08-19 02:25:00|229.16|226.36|229.3|226.5|229.59|226.79|229.16|226.36|0
1660876200000|2022-08-19 02:30:00|229.44|226.64|229.72|226.92|229.86|227.06|229.44|226.64|0
1660876500000|2022-08-19 02:35:00|229.86|227.06|230.84|228.04|230.99|228.19|229.72|226.92|0
1660876800000|2022-08-19 02:40:00|230.98|228.18|230.7|227.9|231.12|228.32|230.56|227.76|0
1660877100000|2022-08-19 02:45:00|230.84|228.04|230.56|227.76|230.84|228.04|230.42|227.62|0
1660877400000|2022-08-19 02:50:00|230.7|227.9|230.83|228.03|231.26|228.46|230.7|227.9|0
1660877700000|2022-08-19 02:55:00|230.69|227.89|231.68|228.88|231.68|228.88|230.69|227.89|0
1660878000000|2022-08-19 03:00:00|231.82|229.02|231.39|228.59|231.96|229.16|231.25|228.45|0
1660878300000|2022-08-19 03:05:00|231.11|228.31|231.11|228.31|231.53|228.73|230.97|228.17|0
1660878600000|2022-08-19 03:10:00|231.18|228.38|231.25|228.45|231.53|228.73|230.96|228.16|0
1660878900000|2022-08-19 03:15:00|231.1|228.3|231.24|228.44|231.53|228.73|231.1|228.3|0
1660879200000|2022-08-19 03:20:00|231.38|228.58|230.96|228.16|231.67|228.87|230.96|228.16|0
1660879500000|2022-08-19 03:25:00|231.1|228.3|230.53|227.73|231.24|228.44|230.53|227.73|0
1660879800000|2022-08-19 03:30:00|230.39|227.59|229.12|226.32|230.39|227.59|228.42|225.62|0
1660880100000|2022-08-19 03:35:00|228.98|226.18|229.61|226.81|229.68|226.88|228.98|226.18|0
1660880400000|2022-08-19 03:40:00|229.68|226.88|229.26|226.46|229.68|226.88|229.12|226.32|0
1660880700000|2022-08-19 03:45:00|229.12|226.32|228.83|226.03|229.54|226.74|228.48|225.68|0
1660881000000|2022-08-19 03:50:00|228.69|225.89|228.55|225.75|229.11|226.31|228.55|225.75|0
1660881300000|2022-08-19 03:55:00|228.69|225.89|228.41|225.61|228.69|225.89|228.27|225.47|0
1660881600000|2022-08-19 04:00:00|228.27|225.47|227.84|225.04|228.41|225.61|227.84|225.04|0
1660881900000|2022-08-19 04:05:00|227.98|225.18|227.84|225.04|228.12|225.32|227.7|224.9|0
1660882200000|2022-08-19 04:10:00|227.7|224.9|227.98|225.18|228.12|225.32|227.56|224.76|0
1660882500000|2022-08-19 04:15:00|228.12|225.32|228.4|225.6|228.4|225.6|227.98|225.18|0
1660882800000|2022-08-19 04:20:00|228.26|225.46|228.53|225.73|228.67|225.87|228.26|225.46|0
1660883100000|2022-08-19 04:25:00|228.39|225.59|228.39|225.59|228.67|225.87|228.25|225.45|0
1660883400000|2022-08-19 04:30:00|228.53|225.73|228.81|226.01|228.81|226.01|228.39|225.59|0
1660883700000|2022-08-19 04:35:00|228.73|225.93|227.68|224.88|228.81|226.01|227.27|224.47|0
1660884000000|2022-08-19 04:40:00|227.54|224.74|227.68|224.88|227.96|225.16|227.26|224.46|0
1660884300000|2022-08-19 04:45:00|227.54|224.74|227.4|224.6|227.68|224.88|227.26|224.46|0
1660884600000|2022-08-19 04:50:00|227.54|224.74|227.82|225.02|227.82|225.02|227.4|224.6|0
1660884900000|2022-08-19 04:55:00|227.68|224.88|227.53|224.73|227.95|225.15|227.39|224.59|0
1660885200000|2022-08-19 05:00:00|227.67|224.87|226.83|224.03|227.81|225.01|226.83|224.03|0
1660885500000|2022-08-19 05:05:00|226.69|223.89|226.97|224.17|226.97|224.17|226.27|223.47|0
1660885800000|2022-08-19 05:10:00|227.11|224.31|226.83|224.03|227.25|224.45|226.55|223.75|0
1660886100000|2022-08-19 05:15:00|226.69|223.89|226.96|224.16|227.38|224.58|226.69|223.89|0
1660886400000|2022-08-19 05:20:00|226.82|224.02|226.4|223.6|227.24|224.44|226.12|223.32|0
1660886700000|2022-08-19 05:25:00|226.54|223.74|226.4|223.6|226.68|223.88|225.84|223.04|0
1660887000000|2022-08-19 05:30:00|226.26|223.46|225.56|222.76|226.54|223.74|225.56|222.76|0
1660887300000|2022-08-19 05:35:00|225.7|222.9|225.14|222.34|225.7|222.9|224.58|221.78|0
1660887600000|2022-08-19 05:40:00|225.28|222.48|225.14|222.34|225.55|222.75|225|222.2|0
1660887900000|2022-08-19 05:45:00|225.28|222.48|227.08|224.28|227.08|224.28|225.28|222.48|0
1660888200000|2022-08-19 05:50:00|227.22|224.42|227.91|225.11|228.33|225.53|227.22|224.42|0
1660888500000|2022-08-19 05:55:00|227.77|224.97|227.35|224.55|227.91|225.11|227.35|224.55|0
1660888800000|2022-08-19 06:00:00|227.21|224.41|226.79|223.99|227.35|224.55|226.23|223.43|0
1660889100000|2022-08-19 06:05:00|226.93|224.13|226.37|223.57|227.35|224.55|226.23|223.43|0
1660889400000|2022-08-19 06:10:00|226.51|223.71|225.53|222.73|226.92|224.12|225.39|222.59|0
1660889700000|2022-08-19 06:15:00|225.39|222.59|224.81|222.01|225.72|222.92|223.5|220.7|0
1660890000000|2022-08-19 06:20:00|224.67|221.87|224.67|221.87|225.23|222.43|224.53|221.73|0
1660890300000|2022-08-19 06:25:00|224.53|221.73|224.39|221.59|225.23|222.43|223.84|221.04|0
1660890600000|2022-08-19 06:30:00|224.25|221.45|223.49|220.69|224.6|221.8|222.73|219.93|0
1660890900000|2022-08-19 06:35:00|223.56|220.76|221.62|218.82|223.83|221.03|221.07|218.27|0
1660891200000|2022-08-19 06:40:00|221.76|218.96|221.48|218.68|222.04|219.24|220.39|217.59|0
1660891500000|2022-08-19 06:45:00|221.35|218.55|220.17|217.37|221.48|218.68|219.13|216.33|0
1660891800000|2022-08-19 06:50:00|220.23|217.43|220.17|217.37|220.99|218.19|219.89|217.09|0
1660892100000|2022-08-19 06:55:00|220.3|217.5|219.34|216.54|220.37|217.57|218.66|215.86|0
1660892400000|2022-08-19 07:00:00|218.93|216.13|219.89|217.09|220.02|217.22|218.25|215.45|0
1660892700000|2022-08-19 07:05:00|219.69|217.29|220.37|217.97|220.92|218.52|219.55|217.15|0
1660893000000|2022-08-19 07:10:00|220.23|217.83|220.78|218.38|222.02|219.62|220.09|217.69|0
1660893300000|2022-08-19 07:15:00|220.92|218.52|221.84|219.44|222.12|219.72|220.16|217.76|0
1660893600000|2022-08-19 07:20:00|221.71|219.31|221.98|219.58|222.26|219.86|221.02|218.62|0
1660893900000|2022-08-19 07:25:00|221.84|219.44|221.84|219.44|221.98|219.58|220.74|218.34|0
1660894200000|2022-08-19 07:30:00|221.7|219.3|222.25|219.85|222.94|220.54|221.7|219.3|0
1660894500000|2022-08-19 07:35:00|222.18|219.78|221.7|219.3|222.52|220.12|221.28|218.88|0
1660894800000|2022-08-19 07:40:00|221.76|219.36|222.38|219.98|222.8|220.4|221.7|219.3|0
1660895100000|2022-08-19 07:45:00|222.24|219.84|221.28|218.88|222.8|220.4|221.2|218.8|0
1660895400000|2022-08-19 07:50:00|221.41|219.01|221.14|218.74|221.48|219.08|220.18|217.78|0
1660895700000|2022-08-19 07:55:00|221.2|218.8|221.41|219.01|222.51|220.11|221.2|218.8|0
1660896000000|2022-08-19 08:00:00|221.27|218.87|220.85|218.45|222.65|220.25|220.85|218.45|0
1660896300000|2022-08-19 08:05:00|220.99|218.59|219.48|217.08|221.13|218.73|219.34|216.94|0
1660896600000|2022-08-19 08:10:00|219.34|216.94|218.93|216.53|219.75|217.35|218.8|216.4|0
1660896900000|2022-08-19 08:15:00|218.79|216.39|218.38|215.98|219.2|216.8|217.15|214.75|0
1660897200000|2022-08-19 08:20:00|218.31|215.91|215.79|213.39|218.38|215.98|215.25|212.85|0
1660897500000|2022-08-19 08:25:00|215.72|213.32|215.85|213.45|215.93|213.53|215.25|212.85|0
1660897800000|2022-08-19 08:30:00|215.92|213.52|212.95|210.55|215.92|213.52|212.81|210.41|0
1660898100000|2022-08-19 08:35:00|212.81|210.41|214.1|211.7|214.24|211.84|212.81|210.41|0
1660898400000|2022-08-19 08:40:00|213.97|211.57|214.43|212.03|214.78|212.38|213.83|211.43|0
1660898700000|2022-08-19 08:45:00|214.37|211.97|214.91|212.51|215.59|213.19|214.23|211.83|0
1660899000000|2022-08-19 08:50:00|214.77|212.37|214.63|212.23|214.97|212.57|213.96|211.56|0
1660899300000|2022-08-19 08:55:00|214.7|212.3|215.71|213.31|215.85|213.45|214.23|211.83|0
1660899600000|2022-08-19 09:00:00|215.58|213.18|215.37|212.97|215.71|213.31|214.36|211.96|0
1660899900000|2022-08-19 09:05:00|215.1|212.7|215.17|212.77|215.44|213.04|214.63|212.23|0
1660900200000|2022-08-19 09:10:00|215.03|212.63|215.97|213.57|216.11|213.71|214.35|211.95|0
1660900500000|2022-08-19 09:15:00|215.84|213.44|216.38|213.98|216.92|214.52|215.7|213.3|0
1660900800000|2022-08-19 09:20:00|216.44|214.04|215.29|212.89|216.51|214.11|215.16|212.76|0
1660901100000|2022-08-19 09:25:00|215.22|212.82|215.83|213.43|216.1|213.7|215.16|212.76|0
1660901400000|2022-08-19 09:30:00|215.9|213.5|215.83|213.43|216.1|213.7|215.42|213.02|0
1660901700000|2022-08-19 09:35:00|215.89|213.49|216.42|214.02|216.76|214.36|215.48|213.08|0
1660902000000|2022-08-19 09:40:00|216.56|214.16|216.69|214.29|217.78|215.38|216.42|214.02|0
1660902300000|2022-08-19 09:45:00|216.89|214.49|215.88|213.48|217.65|215.25|215.74|213.34|0
1660902600000|2022-08-19 09:50:00|215.74|213.34|214.99|212.59|215.74|213.34|214.39|211.99|0
1660902900000|2022-08-19 09:55:00|214.93|212.53|214.11|211.71|215.47|213.07|213.84|211.44|0
1660903200000|2022-08-19 10:00:00|214.25|211.85|213.57|211.17|214.52|212.12|213.17|210.77|0
1660903500000|2022-08-19 10:05:00|213.63|211.23|212.89|210.49|213.97|211.57|212.76|210.36|0
1660903800000|2022-08-19 10:10:00|212.76|210.36|213.09|210.69|213.97|211.57|212.76|210.36|0
1660904100000|2022-08-19 10:15:00|213.02|210.62|214.5|212.1|214.64|212.24|212.89|210.49|0
1660904400000|2022-08-19 10:20:00|214.78|212.38|214.23|211.83|215.18|212.78|214.1|211.7|0
1660904700000|2022-08-19 10:25:00|214.1|211.7|214.16|211.76|214.5|212.1|213.56|211.16|0
1660905000000|2022-08-19 10:30:00|214.23|211.83|212.74|210.34|214.43|212.03|212.74|210.34|0
1660905300000|2022-08-19 10:35:00|212.81|210.41|210.46|208.06|213.42|211.02|210.19|207.79|0
1660905600000|2022-08-19 10:40:00|210.33|207.93|208.66|206.26|211.26|208.86|208.46|206.06|0
1660905900000|2022-08-19 10:45:00|208.86|206.46|208.32|205.92|209.12|206.72|208.06|205.66|0
1660906200000|2022-08-19 10:50:00|208.46|206.06|209.61|206.73|210.03|207.63|207.08|204.68|0
1660906500000|2022-08-19 10:55:00|209.74|206.86|210.16|207.76|210.56|208.16|208.94|206.06|0
1660906800000|2022-08-19 11:00:00|210.43|208.03|210.69|208.29|211.23|208.83|210.03|207.63|0
1660907100000|2022-08-19 11:05:00|210.49|208.09|211.09|208.69|211.23|208.83|208.96|206.56|0
1660907400000|2022-08-19 11:10:00|211.02|208.62|210.96|208.56|211.36|208.96|210.29|207.89|0
1660907700000|2022-08-19 11:15:00|211.09|208.69|210.29|207.89|211.49|209.09|210.15|207.75|0
1660908000000|2022-08-19 11:20:00|210.42|208.02|211.82|209.42|212.02|209.62|210.42|208.02|0
1660908300000|2022-08-19 11:25:00|211.75|209.35|210.81|208.41|211.89|209.49|210.68|208.28|0
1660908600000|2022-08-19 11:30:00|211.08|208.68|209.74|207.34|211.88|209.48|209.61|207.21|0
1660908900000|2022-08-19 11:35:00|209.61|207.21|210.14|207.74|210.14|207.74|209.08|206.68|0
1660909200000|2022-08-19 11:40:00|210.01|207.61|211.74|209.34|211.74|209.34|209.21|206.81|0
1660909500000|2022-08-19 11:45:00|211.87|209.47|211.74|209.34|212.28|209.88|211.47|209.07|0
1660909800000|2022-08-19 11:50:00|211.6|209.2|211.47|209.07|212|209.6|211.27|208.87|0
1660910100000|2022-08-19 11:55:00|211.33|208.93|212.94|210.54|213.07|210.67|210.93|208.53|0
1660910400000|2022-08-19 12:00:00|213.07|210.67|213.88|211.48|213.88|211.48|212.53|210.13|0
1660910700000|2022-08-19 12:05:00|213.61|211.21|214.28|211.88|214.28|211.88|213.07|210.67|0
1660911000000|2022-08-19 12:10:00|214.42|212.02|212.1|209.7|214.42|212.02|211.3|208.9|0
1660911300000|2022-08-19 12:15:00|211.97|209.57|212.64|210.24|212.64|210.24|211.7|209.3|0
1660911600000|2022-08-19 12:20:00|212.77|210.37|210.42|208.02|212.77|210.37|209.96|207.56|0
1660911900000|2022-08-19 12:25:00|210.49|208.09|211.16|208.76|211.16|208.76|209.82|207.42|0
1660912200000|2022-08-19 12:30:00|211.02|208.62|210.75|208.35|211.42|209.02|209.95|207.55|0
1660912500000|2022-08-19 12:35:00|210.82|208.42|212.76|210.36|212.89|210.49|210.82|208.42|0
1660912800000|2022-08-19 12:40:00|212.89|210.49|212.62|210.22|213.83|211.43|212.62|210.22|0
1660913100000|2022-08-19 12:45:00|212.75|210.35|212.89|210.49|213.69|211.29|212.62|210.22|0
1660913400000|2022-08-19 12:50:00|213.02|210.62|214.5|212.1|214.77|212.37|212.89|210.49|0
1660913700000|2022-08-19 12:55:00|214.63|212.23|213.28|210.88|214.9|212.5|212.75|210.35|0
1660914000000|2022-08-19 13:00:00|213.15|210.75|212.21|209.81|214.76|212.36|212.21|209.81|0
1660914300000|2022-08-19 13:05:00|212.07|209.67|214.09|211.69|214.09|211.69|211.94|209.54|0
1660914600000|2022-08-19 13:10:00|213.95|211.55|215.3|212.9|215.3|212.9|213.14|210.74|0
1660914900000|2022-08-19 13:15:00|215.43|213.03|216.24|213.84|216.24|213.84|215.03|212.63|0
1660915200000|2022-08-19 13:20:00|216.11|213.71|217.6|215.2|217.73|215.33|215.84|213.44|0
1660915500000|2022-08-19 13:25:00|218.01|215.61|218|215.6|218.55|216.15|216.92|214.52|0
1660915800000|2022-08-19 13:30:00|217.59|215.19|217.04|214.64|219.1|216.7|215.83|213.43|0
1660916100000|2022-08-19 13:35:00|217.45|215.05|216.22|213.82|219.09|216.69|215.14|212.74|0
1660916400000|2022-08-19 13:40:00|216.09|213.69|212.58|210.18|216.5|214.1|211.91|209.51|0
1660916700000|2022-08-19 13:45:00|211.77|209.37|211.1|208.7|212.71|210.31|210.43|208.03|0
1660917000000|2022-08-19 13:50:00|210.83|208.43|207.37|204.97|210.83|208.43|207.37|204.97|0
1660917300000|2022-08-19 13:55:00|207.24|204.84|208.18|205.78|209.77|207.37|203.27|200.87|0
1660917600000|2022-08-19 14:00:00|207.91|205.51|208.97|206.57|210.3|207.9|206.85|204.45|0
1660917900000|2022-08-19 14:05:00|209.23|206.83|207.24|204.84|210.3|207.9|207.11|204.71|0
1660918200000|2022-08-19 14:10:00|207.11|204.71|206.45|204.05|208.57|206.17|206.45|204.05|0
1660918500000|2022-08-19 14:15:00|206.58|204.18|207.77|205.37|208.56|206.16|205.66|203.26|0
1660918800000|2022-08-19 14:20:00|207.9|205.5|207.63|205.23|210.02|207.62|206.71|204.31|0
1660919100000|2022-08-19 14:25:00|207.76|205.36|208.16|205.76|208.82|206.42|206.18|203.78|0
1660919400000|2022-08-19 14:30:00|208.49|206.09|208.29|205.89|209.88|207.48|207.5|205.1|0
1660919700000|2022-08-19 14:35:00|208.15|205.75|208.42|206.02|208.82|206.42|207.49|205.09|0
1660920000000|2022-08-19 14:40:00|208.28|205.88|208.94|206.54|209.61|207.21|206.04|203.64|0
1660920300000|2022-08-19 14:45:00|208.81|206.41|209.61|207.21|210.14|207.74|208.68|206.28|0
1660920600000|2022-08-19 14:50:00|209.34|206.94|207.08|204.68|209.61|207.21|206.03|203.63|0
1660920900000|2022-08-19 14:55:00|206.95|204.55|204.71|202.31|207.61|205.21|204.45|202.05|0
1660921200000|2022-08-19 15:00:00|204.84|202.44|204.18|201.78|205.89|203.49|203.92|201.52|0
1660921500000|2022-08-19 15:05:00|204.05|201.65|203.52|201.12|205.1|202.7|200.23|197.83|0
1660921800000|2022-08-19 15:10:00|203.39|200.99|204.87|202.47|205.13|202.73|203.25|200.85|0
1660922100000|2022-08-19 15:15:00|204.74|202.34|205.65|203.25|205.65|203.25|204.09|201.69|0
1660922400000|2022-08-19 15:20:00|205.52|203.12|204.99|202.59|205.91|203.51|204.47|202.07|0
1660922700000|2022-08-19 15:25:00|205.12|202.72|206.57|204.17|206.83|204.43|203.65|201.25|0
1660923000000|2022-08-19 15:30:00|206.7|204.3|205.92|203.52|207.1|204.7|204.48|202.08|0
1660923300000|2022-08-19 15:35:00|205.78|203.38|207.09|204.69|207.62|205.22|205.78|203.38|0
1660923600000|2022-08-19 15:40:00|207.22|204.82|207.88|205.48|208.67|206.27|206.7|204.3|0
1660923900000|2022-08-19 15:45:00|208.01|205.61|210.39|207.99|210.92|208.52|207.48|205.08|0
1660924200000|2022-08-19 15:50:00|210.65|208.25|207.27|204.87|211.58|209.18|207.27|204.87|0
1660924500000|2022-08-19 15:55:00|207.14|204.74|206.74|204.34|207.4|205|206.35|203.95|0
1660924800000|2022-08-19 16:00:00|206.61|204.21|205.95|203.55|206.74|204.34|205.03|202.63|0
1660925100000|2022-08-19 16:05:00|206.08|203.68|205.16|202.76|206.34|203.94|204.9|202.5|0
1660925400000|2022-08-19 16:10:00|205.29|202.89|207.78|205.38|208.05|205.65|205.29|202.89|0
1660925700000|2022-08-19 16:15:00|207.71|205.31|208.84|206.44|209.63|207.23|207.71|205.31|0
1660926000000|2022-08-19 16:20:00|209.1|206.7|208.7|206.3|209.36|206.96|208.17|205.77|0
1660926300000|2022-08-19 16:25:00|208.57|206.17|207.12|204.72|208.57|206.17|206.59|204.19|0
1660926600000|2022-08-19 16:30:00|207.25|204.85|208.56|206.16|208.56|206.16|206.46|204.06|0
1660926900000|2022-08-19 16:35:00|208.43|206.03|211.47|209.07|211.61|209.21|208.3|205.9|0
1660927200000|2022-08-19 16:40:00|211.34|208.94|211.47|209.07|211.61|209.21|209.88|207.48|0
1660927500000|2022-08-19 16:45:00|211.34|208.94|210.01|207.61|212.27|209.87|210.01|207.61|0
1660927800000|2022-08-19 16:50:00|210.14|207.74|211.6|209.2|211.87|209.47|210.14|207.74|0
1660928100000|2022-08-19 16:55:00|211.73|209.33|210.93|208.53|213.06|210.66|210.93|208.53|0
1660928400000|2022-08-19 17:00:00|211.06|208.66|212.39|209.99|212.79|210.39|210.53|208.13|0
1660928700000|2022-08-19 17:05:00|212.53|210.13|211.19|208.79|212.53|210.13|210.26|207.86|0
1660929000000|2022-08-19 17:10:00|211.06|208.66|209.99|207.59|211.59|209.19|209.46|207.06|0
1660929300000|2022-08-19 17:15:00|210.13|207.73|209.46|207.06|210.79|208.39|209.33|206.93|0
1660929600000|2022-08-19 17:20:00|209.59|207.19|209.19|206.79|209.73|207.33|208.8|206.4|0
1660929900000|2022-08-19 17:25:00|209.06|206.66|208.27|205.87|209.32|206.92|208|205.6|0
1660930200000|2022-08-19 17:30:00|208.13|205.73|206.29|203.89|208.13|205.73|204.33|201.93|0
1660930500000|2022-08-19 17:35:00|206.35|203.95|205.5|203.1|206.35|203.95|204.85|202.45|0
1660930800000|2022-08-19 17:40:00|205.63|203.23|206.28|203.88|206.68|204.28|205.5|203.1|0
1660931100000|2022-08-19 17:45:00|206.02|203.62|206.94|204.54|207.07|204.67|205.89|203.49|0
1660931400000|2022-08-19 17:50:00|207.07|204.67|208.51|206.11|208.52|206.12|206.67|204.27|0
1660931700000|2022-08-19 17:55:00|208.65|206.25|208.64|206.24|209.17|206.77|207.99|205.59|0
1660932000000|2022-08-19 18:00:00|208.51|206.11|208.38|205.98|208.91|206.51|207.59|205.19|0
1660932300000|2022-08-19 18:05:00|208.24|205.84|207.98|205.58|208.9|206.5|207.58|205.18|0
1660932600000|2022-08-19 18:10:00|207.85|205.45|205.09|202.69|207.98|205.58|205.09|202.69|0
1660932900000|2022-08-19 18:15:00|204.96|202.56|204.56|202.16|205.35|202.95|204.3|201.9|0
1660933200000|2022-08-19 18:20:00|204.43|202.03|205.34|202.94|205.6|203.2|204.04|201.64|0
1660933500000|2022-08-19 18:25:00|205.47|203.07|206.12|203.72|206.39|203.99|204.82|202.42|0
1660933800000|2022-08-19 18:30:00|205.99|203.59|206.25|203.85|206.65|204.25|204.81|202.41|0
1660934100000|2022-08-19 18:35:00|206.12|203.72|204.55|202.15|206.38|203.98|204.55|202.15|0
1660934400000|2022-08-19 18:40:00|204.68|202.28|205.07|202.67|205.46|203.06|203.51|201.11|0
1660934700000|2022-08-19 18:45:00|205.2|202.8|205.33|202.93|205.85|203.45|204.41|202.01|0
1660935000000|2022-08-19 18:50:00|205.46|203.06|203.11|200.71|205.59|203.19|202.98|200.58|0
1660935300000|2022-08-19 18:55:00|203.37|200.97|202.84|200.44|204.02|201.62|201.81|199.41|0
1660935600000|2022-08-19 19:00:00|202.97|200.57|199.14|196.74|203.49|201.09|198.88|196.48|0
1660935900000|2022-08-19 19:05:00|199.27|196.87|198.88|196.48|199.91|197.51|198.36|195.96|0
1660936200000|2022-08-19 19:10:00|199.01|196.61|203.03|200.63|203.16|200.76|199.01|196.61|0
1660936500000|2022-08-19 19:15:00|202.9|200.5|203.02|200.62|204.46|202.06|202.24|199.84|0
1660936800000|2022-08-19 19:20:00|203.15|200.75|203.28|200.88|204.2|201.8|202.5|200.1|0
1660937100000|2022-08-19 19:25:00|203.54|201.14|202.68|200.28|204.22|201.82|201.77|199.37|0
1660937400000|2022-08-19 19:30:00|202.81|200.41|202.16|199.76|203.86|201.46|201.77|199.37|0
1660937700000|2022-08-19 19:35:00|202.29|199.89|202.15|199.75|203.07|200.67|201.63|199.23|0
1660938000000|2022-08-19 19:40:00|202.02|199.62|202.67|200.27|202.81|200.41|200.98|198.58|0
1660938300000|2022-08-19 19:45:00|202.8|200.4|202.54|200.14|203.33|200.93|200.97|198.57|0
1660938600000|2022-08-19 19:50:00|202.93|200.53|202.8|200.4|205.3|202.9|202.02|199.62|0
1660938900000|2022-08-19 19:55:00|202.93|200.53|202.14|199.74|203.84|201.44|202.14|199.74|0
1660939200000|2022-08-19 20:00:00|201.62|199.22|202.14|199.74|202.53|200.13|201.49|199.09|0
1660939500000|2022-08-19 20:05:00|202.27|199.87|202.66|200.26|202.66|200.26|201.88|199.48|0
1660939800000|2022-08-19 20:10:00|202.53|200.13|202.13|199.73|202.66|200.26|201.74|199.34|0
1661128200000|2022-08-22 00:30:00|191.79|188.99|192.92|190.12|193.05|190.25|191.66|188.86|0
1661128500000|2022-08-22 00:35:00|193.05|190.25|193.17|190.37|194.06|191.26|192.98|190.18|0
1661128800000|2022-08-22 00:40:00|193.05|190.25|193.17|190.37|193.3|190.5|192.66|189.86|0
1661129100000|2022-08-22 00:45:00|193.3|190.5|193.42|190.62|193.48|190.68|192.79|189.99|0
1661129400000|2022-08-22 00:50:00|193.29|190.49|193.04|190.24|193.42|190.62|193.04|190.24|0
1661129700000|2022-08-22 00:55:00|192.91|190.11|192.02|189.22|193.29|190.49|191.64|188.84|0
1661130000000|2022-08-22 01:00:00|191.9|189.1|192.27|189.47|192.65|189.85|191.9|189.1|0
1661130300000|2022-08-22 01:05:00|192.33|189.53|192.02|189.22|192.52|189.72|191.64|188.84|0
1661130600000|2022-08-22 01:10:00|192.14|189.34|192.77|189.97|192.9|190.1|191.89|189.09|0
1661130900000|2022-08-22 01:15:00|192.52|189.72|192.77|189.97|193.15|190.35|192.26|189.46|0
1661131200000|2022-08-22 01:20:00|193.02|190.22|193.91|191.11|194.6|191.8|193.02|190.22|0
1661131500000|2022-08-22 01:25:00|194.16|191.36|194.79|191.99|195.18|192.38|193.91|191.11|0
1661131800000|2022-08-22 01:30:00|194.67|191.87|195.17|192.37|195.3|192.5|194.54|191.74|0
1661132100000|2022-08-22 01:35:00|195.3|192.5|195.04|192.24|195.56|192.76|194.6|191.8|0
1661132400000|2022-08-22 01:40:00|195.17|192.37|194.79|191.99|195.55|192.75|194.79|191.99|0
1661132700000|2022-08-22 01:45:00|194.91|192.11|194.53|191.73|195.3|192.5|194.53|191.73|0
1661133000000|2022-08-22 01:50:00|194.66|191.86|194.4|191.6|194.91|192.11|194.27|191.47|0
1661133300000|2022-08-22 01:55:00|194.27|191.47|194.65|191.85|195.03|192.23|194.27|191.47|0
1661133600000|2022-08-22 02:00:00|194.78|191.98|194.9|192.1|195.03|192.23|194.52|191.72|0
1661133900000|2022-08-22 02:05:00|194.96|192.16|195.41|192.61|195.54|192.74|194.96|192.16|0
1661134200000|2022-08-22 02:10:00|195.28|192.48|195.15|192.35|195.6|192.8|195.02|192.22|0
1661134500000|2022-08-22 02:15:00|195.02|192.22|195.15|192.35|195.4|192.6|194.64|191.84|0
1661134800000|2022-08-22 02:20:00|195.27|192.47|195.53|192.73|195.66|192.86|195.27|192.47|0
1661135100000|2022-08-22 02:25:00|195.4|192.6|195.27|192.47|196.29|193.49|195.14|192.34|0
1661135400000|2022-08-22 02:30:00|195.4|192.6|195.78|192.98|195.9|193.1|195.27|192.47|0
1661135700000|2022-08-22 02:35:00|195.84|193.04|195.9|193.1|196.03|193.23|195.52|192.72|0
1661136000000|2022-08-22 02:40:00|195.77|192.97|195.26|192.46|195.9|193.1|195.26|192.46|0
1661136300000|2022-08-22 02:45:00|195.39|192.59|195.9|193.1|196.02|193.22|195.39|192.59|0
1661136600000|2022-08-22 02:50:00|196.02|193.22|197.94|195.14|197.94|195.14|196.02|193.22|0
1661136900000|2022-08-22 02:55:00|198.07|195.27|198.33|195.53|198.46|195.66|197.69|194.89|0
1661137200000|2022-08-22 03:00:00|198.2|195.4|197.42|194.62|198.2|195.4|197.42|194.62|0
1661137500000|2022-08-22 03:05:00|197.3|194.5|197.29|194.49|197.42|194.62|197.16|194.36|0
1661137800000|2022-08-22 03:10:00|197.42|194.62|197.03|194.23|197.42|194.62|196.9|194.1|0
1661138100000|2022-08-22 03:15:00|196.9|194.1|196.77|193.97|197.03|194.23|196.65|193.85|0
1661138400000|2022-08-22 03:20:00|196.9|194.1|196.77|193.97|196.9|194.1|196.51|193.71|0
1661138700000|2022-08-22 03:25:00|196.83|194.03|196.9|194.1|196.9|194.1|196.26|193.46|0
1661139000000|2022-08-22 03:30:00|197.02|194.22|195.74|192.94|197.02|194.22|195.74|192.94|0
1661139300000|2022-08-22 03:35:00|195.87|193.07|195.74|192.94|196|193.2|195.61|192.81|0
1661139600000|2022-08-22 03:40:00|195.86|193.06|195.61|192.81|195.99|193.19|195.48|192.68|0
1661139900000|2022-08-22 03:45:00|195.73|192.93|195.6|192.8|195.73|192.93|195.35|192.55|0
1661140200000|2022-08-22 03:50:00|195.47|192.67|195.28|192.48|195.73|192.93|195.15|192.35|0
1661140500000|2022-08-22 03:55:00|195.34|192.54|195.6|192.8|195.6|192.8|195.15|192.35|0
1661140800000|2022-08-22 04:00:00|195.47|192.67|195.08|192.28|195.6|192.8|195.08|192.28|0
1661141100000|2022-08-22 04:05:00|195.14|192.34|194.7|191.9|195.34|192.54|194.7|191.9|0
1661141400000|2022-08-22 04:10:00|194.57|191.77|194.7|191.9|195.08|192.28|194.57|191.77|0
1661141700000|2022-08-22 04:15:00|194.69|191.89|194.95|192.15|194.95|192.15|194.44|191.64|0
1661142000000|2022-08-22 04:20:00|195.01|192.21|195.2|192.4|195.2|192.4|194.95|192.15|0
1661142300000|2022-08-22 04:25:00|195.07|192.27|194.56|191.76|195.07|192.27|194.43|191.63|0
1661142600000|2022-08-22 04:30:00|194.69|191.89|194.3|191.5|194.81|192.01|194.18|191.38|0
1661142900000|2022-08-22 04:35:00|194.36|191.56|194.43|191.63|194.43|191.63|194.3|191.5|0
1661143200000|2022-08-22 04:40:00|194.3|191.5|193.91|191.11|194.42|191.62|193.91|191.11|0
1661143500000|2022-08-22 04:45:00|194.04|191.24|193.53|190.73|194.1|191.3|193.4|190.6|0
1661143800000|2022-08-22 04:50:00|193.66|190.86|193.4|190.6|193.78|190.98|193.27|190.47|0
1661144100000|2022-08-22 04:55:00|193.27|190.47|193.27|190.47|193.65|190.85|193.14|190.34|0
1661144400000|2022-08-22 05:00:00|193.4|190.6|193.39|190.59|193.9|191.1|193.27|190.47|0
1661144700000|2022-08-22 05:05:00|193.27|190.47|193.32|190.52|193.52|190.72|192.88|190.08|0
1661145000000|2022-08-22 05:10:00|193.26|190.46|193.01|190.21|193.64|190.84|192.63|189.83|0
1661145300000|2022-08-22 05:15:00|193.13|190.33|194.15|191.35|194.28|191.48|192.88|190.08|0
1661145600000|2022-08-22 05:20:00|194.27|191.47|194.02|191.22|194.78|191.98|193.89|191.09|0
1661145900000|2022-08-22 05:25:00|193.89|191.09|194.27|191.47|194.27|191.47|193.76|190.96|0
1661146200000|2022-08-22 05:30:00|194.4|191.6|193.88|191.08|194.58|191.78|193.76|190.96|0
1661146500000|2022-08-22 05:35:00|193.76|190.96|192.99|190.19|193.76|190.96|192.99|190.19|0
1661146800000|2022-08-22 05:40:00|193.12|190.32|192.99|190.19|193.25|190.45|192.86|190.06|0
1661147100000|2022-08-22 05:45:00|192.86|190.06|192.61|189.81|193.12|190.32|192.48|189.68|0
1661147400000|2022-08-22 05:50:00|192.73|189.93|192.73|189.93|192.86|190.06|192.35|189.55|0
1661147700000|2022-08-22 05:55:00|192.6|189.8|192.6|189.8|192.98|190.18|192.47|189.67|0
1661148000000|2022-08-22 06:00:00|192.73|189.93|191.59|188.79|193.11|190.31|191.08|188.28|0
1661148300000|2022-08-22 06:05:00|191.71|188.91|190.32|187.52|191.71|188.91|189.82|187.02|0
1661148600000|2022-08-22 06:10:00|190.26|187.46|190.32|187.52|190.95|188.15|189.82|187.02|0
1661148900000|2022-08-22 06:15:00|190.19|187.39|191.83|189.03|192.08|189.28|189.69|186.89|0
1661149200000|2022-08-22 06:20:00|191.7|188.9|192.21|189.41|192.46|189.66|191.7|188.9|0
1661149500000|2022-08-22 06:25:00|192.33|189.53|191.44|188.64|192.39|189.59|191.07|188.27|0
1661149800000|2022-08-22 06:30:00|191.19|188.39|190.02|187.22|192.4|189.6|189.76|186.96|0
1661150100000|2022-08-22 06:35:00|189.96|187.16|189.52|186.72|190.78|187.98|189.52|186.72|0
1661150400000|2022-08-22 06:40:00|189.64|186.84|189.89|187.09|190.65|187.85|189.64|186.84|0
1661150700000|2022-08-22 06:45:00|189.83|187.03|190.01|187.21|190.89|188.09|189.39|186.59|0
1661151000000|2022-08-22 06:50:00|190.07|187.27|190.89|188.09|191.14|188.34|190.07|187.27|0
1661151300000|2022-08-22 06:55:00|191.02|188.22|191.64|188.84|191.64|188.84|190.64|187.84|0
1661151600000|2022-08-22 07:00:00|191.58|188.78|192.46|189.66|192.78|189.98|190.26|187.46|0
1661151900000|2022-08-22 07:05:00|192.45|190.05|191.56|189.16|194.23|191.83|191.37|188.97|0
1661152200000|2022-08-22 07:10:00|191.62|189.22|191.69|189.29|192.32|189.92|191.06|188.66|0
1661152500000|2022-08-22 07:15:00|192.07|189.67|189.67|187.27|192.38|189.98|189.54|187.14|0
1661152800000|2022-08-22 07:20:00|189.42|187.02|190.42|188.02|190.86|188.46|189.42|187.02|0
1661153100000|2022-08-22 07:25:00|190.35|187.95|185.67|183.27|190.61|188.21|185.67|183.27|0
1661153400000|2022-08-22 07:30:00|185.98|183.58|184.44|182.04|186.17|183.77|184.31|181.91|0
1661153700000|2022-08-22 07:35:00|184.56|182.16|185.79|183.39|186.17|183.77|184.56|182.16|0
1661154000000|2022-08-22 07:40:00|185.98|183.58|184.06|181.66|186.04|183.64|183.81|181.41|0
1661154300000|2022-08-22 07:45:00|183.94|181.54|182.83|180.43|184.43|182.03|182.83|180.43|0
1661154600000|2022-08-22 07:50:00|182.7|180.3|182.21|179.81|183.2|180.8|181.29|178.89|0
1661154900000|2022-08-22 07:55:00|182.33|179.93|182.21|179.81|182.76|180.36|181.6|179.2|0
1661155200000|2022-08-22 08:00:00|182.45|180.05|179.77|177.37|182.63|180.23|179.4|177|0
1661155500000|2022-08-22 08:05:00|179.58|177.18|180.37|177.97|181.41|179.01|179.28|176.88|0
1661155800000|2022-08-22 08:10:00|180.25|177.85|178.91|176.51|180.61|178.21|178.67|176.27|0
1661156100000|2022-08-22 08:15:00|179.03|176.63|177.79|175.39|180.95|178.55|177.25|174.85|0
1661156400000|2022-08-22 08:20:00|177.86|175.46|177.49|175.09|178.83|176.43|177.49|175.09|0
1661156700000|2022-08-22 08:25:00|177.61|175.21|180.23|177.83|180.77|178.37|177.01|174.61|0
1661157000000|2022-08-22 08:30:00|180.11|177.71|178.41|176.01|180.72|178.32|178.29|175.89|0
1661157300000|2022-08-22 08:35:00|178.29|175.89|179.01|176.61|179.5|177.1|178.16|175.76|0
1661157600000|2022-08-22 08:40:00|178.77|176.37|178.7|176.3|179.13|176.73|177.2|174.8|0
1661157900000|2022-08-22 08:45:00|178.64|176.24|179.49|177.09|179.73|177.33|178.16|175.76|0
1661158200000|2022-08-22 08:50:00|179.55|177.15|179.48|177.08|179.97|177.57|179|176.6|0
1661158500000|2022-08-22 08:55:00|179.36|176.96|180.27|177.87|180.82|178.42|179.12|176.72|0
1661158800000|2022-08-22 09:00:00|179.97|177.57|178.63|176.23|180.21|177.81|178.63|176.23|0
1661159100000|2022-08-22 09:05:00|178.57|176.17|179.35|176.95|179.6|177.2|178.27|175.87|0
1661159400000|2022-08-22 09:10:00|179.41|177.01|181.12|178.72|181.42|179.02|179.35|176.95|0
1661159700000|2022-08-22 09:15:00|181.06|178.66|182.09|179.69|182.46|180.06|180.63|178.23|0
1661160000000|2022-08-22 09:20:00|182.21|179.81|181.11|178.71|182.33|179.93|180.75|178.35|0
1661160300000|2022-08-22 09:25:00|181.17|178.77|180.75|178.35|181.24|178.84|180.26|177.86|0
1661160600000|2022-08-22 09:30:00|180.81|178.41|178.33|175.93|180.81|178.41|177.97|175.57|0
1661160900000|2022-08-22 09:35:00|178.27|175.87|178.09|175.69|179.11|176.71|177.73|175.33|0
1661161200000|2022-08-22 09:40:00|178.02|175.62|178.08|175.68|178.45|176.05|177.84|175.44|0
1661161500000|2022-08-22 09:45:00|178.14|175.74|179.82|177.42|179.89|177.49|178.14|175.74|0
1661161800000|2022-08-22 09:50:00|179.89|177.49|180.85|178.45|181.1|178.7|179.77|177.37|0
1661162100000|2022-08-22 09:55:00|180.97|178.57|180.61|178.21|181.34|178.94|180.49|178.09|0
1661162400000|2022-08-22 10:00:00|180.49|178.09|180.36|177.96|181.15|178.75|180.24|177.84|0
1661162700000|2022-08-22 10:05:00|180.42|178.02|181.69|179.29|182.18|179.78|180.42|178.02|0
1661163000000|2022-08-22 10:10:00|181.57|179.17|182.18|179.78|183.28|180.88|179.87|177.47|0
1661163300000|2022-08-22 10:15:00|182.24|179.84|182.66|180.26|183.03|180.63|182.18|179.78|0
1661163600000|2022-08-22 10:20:00|182.6|180.2|182.54|180.14|182.78|180.38|182.11|179.71|0
1661163900000|2022-08-22 10:25:00|182.47|180.07|181.56|179.16|182.47|180.07|181.56|179.16|0
1661164200000|2022-08-22 10:30:00|181.5|179.1|181.44|179.04|181.92|179.52|180.95|178.55|0
1661164500000|2022-08-22 10:35:00|181.31|178.91|182.16|179.76|182.41|180.01|181.19|178.79|0
1661164800000|2022-08-22 10:40:00|182.04|179.64|180.88|178.48|182.41|180.01|180.7|178.3|0
1661165100000|2022-08-22 10:45:00|180.94|178.54|182.28|179.88|182.28|179.88|180.58|178.18|0
1661165400000|2022-08-22 10:50:00|182.22|179.82|182.89|180.49|183.01|180.61|182.04|179.64|0
1661165700000|2022-08-22 10:55:00|182.76|180.36|182.27|179.87|183.19|180.79|181.79|179.39|0
1661166000000|2022-08-22 11:00:00|182.52|180.12|182.76|180.36|183.37|180.97|182.51|180.11|0
1661166300000|2022-08-22 11:05:00|182.64|180.24|182.02|179.62|182.76|180.36|182.02|179.62|0
1661166600000|2022-08-22 11:10:00|182.15|179.75|182.87|180.47|183.24|180.84|182.02|179.62|0
1661166900000|2022-08-22 11:15:00|183|180.6|182.26|179.86|183.24|180.84|182.14|179.74|0
1661167200000|2022-08-22 11:20:00|182.38|179.98|182.87|180.47|183.97|181.57|182.14|179.74|0
1661167500000|2022-08-22 11:25:00|182.62|180.22|181.58|179.18|182.75|180.35|181.28|178.88|0
1661167800000|2022-08-22 11:30:00|181.65|179.25|180.73|178.33|181.65|179.25|180.43|178.03|0
1661168100000|2022-08-22 11:35:00|180.67|178.27|181.28|178.88|181.4|179|180.19|177.79|0
1661168400000|2022-08-22 11:40:00|181.15|178.75|181.27|178.87|181.27|178.87|180.42|178.02|0
1661168700000|2022-08-22 11:45:00|181.39|178.99|180.91|178.51|181.51|179.11|180.78|178.38|0
1661169000000|2022-08-22 11:50:00|180.78|178.38|181.45|179.05|181.76|179.36|180.54|178.14|0
1661169300000|2022-08-22 11:55:00|181.51|179.11|181.87|179.47|182.48|180.08|181.02|178.62|0
1661169600000|2022-08-22 12:00:00|181.99|179.59|180.41|178.01|181.99|179.59|180.41|178.01|0
1661169900000|2022-08-22 12:05:00|180.53|178.13|179.71|177.31|180.95|178.55|179.71|177.31|0
1661170200000|2022-08-22 12:10:00|179.83|177.43|179.22|176.82|179.95|177.55|179.1|176.7|0
1661170500000|2022-08-22 12:15:00|179.34|176.94|179.94|177.54|180.18|177.78|179.1|176.7|0
1661170800000|2022-08-22 12:20:00|179.82|177.42|179.82|177.42|180.36|177.96|179.46|177.06|0
1661171100000|2022-08-22 12:25:00|179.7|177.3|179.81|177.41|179.82|177.42|178.85|176.45|0
1661171400000|2022-08-22 12:30:00|179.94|177.54|179.98|177.58|181.03|178.63|179.33|176.93|0
1661171700000|2022-08-22 12:35:00|179.86|177.46|179.62|177.22|180.34|177.94|179.37|176.97|0
1661172000000|2022-08-22 12:40:00|179.49|177.09|179.79|177.39|180.1|177.7|179.25|176.85|0
1661172300000|2022-08-22 12:45:00|179.91|177.51|179.73|177.33|180.22|177.82|178.64|176.24|0
1661172600000|2022-08-22 12:50:00|179.61|177.21|179.73|177.33|180.09|177.69|179.12|176.72|0
1661172900000|2022-08-22 12:55:00|179.66|177.26|178.64|176.24|179.97|177.57|178.64|176.24|0
1661173200000|2022-08-22 13:00:00|178.76|176.36|179.24|176.84|179.48|177.08|178.15|175.75|0
1661173500000|2022-08-22 13:05:00|179.36|176.96|179.84|177.44|179.96|177.56|179.12|176.72|0
1661173800000|2022-08-22 13:10:00|179.96|177.56|179.23|176.83|180.2|177.8|178.75|176.35|0
1661174100000|2022-08-22 13:15:00|179.35|176.95|179.59|177.19|179.96|177.56|179.11|176.71|0
1661174400000|2022-08-22 13:20:00|179.47|177.07|179.35|176.95|180.08|177.68|178.62|176.22|0
1661174700000|2022-08-22 13:25:00|179.28|176.88|178.38|175.98|179.71|177.31|178.38|175.98|0
1661175000000|2022-08-22 13:30:00|178.26|175.86|174.08|171.68|178.64|176.24|174.08|171.68|0
1661175300000|2022-08-22 13:35:00|173.84|171.44|174.2|171.8|174.91|172.51|172.77|170.37|0
1661175600000|2022-08-22 13:40:00|174.13|171.73|176.58|174.18|177.54|175.14|173.6|171.2|0
1661175900000|2022-08-22 13:45:00|176.22|173.82|172.17|169.77|176.58|174.18|172.17|169.77|0
1661176200000|2022-08-22 13:50:00|171.58|169.18|173.36|170.96|173.95|171.55|171|168.6|0
1661176500000|2022-08-22 13:55:00|173.59|171.19|173.95|171.55|174.78|172.38|173.41|171.01|0
1661176800000|2022-08-22 14:00:00|173.47|171.07|172.53|170.13|173.59|171.19|170.77|168.37|0
1661177100000|2022-08-22 14:05:00|172.65|170.25|170.53|168.13|173.01|170.61|168.76|166.36|0
1661177400000|2022-08-22 14:10:00|170.64|168.24|170.05|167.65|172.17|169.77|169.7|167.3|0
1661177700000|2022-08-22 14:15:00|169.93|167.53|169.22|166.82|170.64|168.24|168.52|166.12|0
1661178000000|2022-08-22 14:20:00|169.11|166.71|166.19|163.79|169.11|166.71|165.96|163.56|0
1661178300000|2022-08-22 14:25:00|166.08|163.68|166.65|164.25|168.4|166|165.85|163.45|0
1661178600000|2022-08-22 14:30:00|166.42|164.02|165.84|163.44|168.28|165.88|165.09|162.69|0
1661178900000|2022-08-22 14:35:00|165.96|163.56|167.58|165.18|167.7|165.3|165.72|163.32|0
1661179200000|2022-08-22 14:40:00|167.34|164.94|167.46|165.06|169.33|166.93|167.11|164.71|0
1661179500000|2022-08-22 14:45:00|167.57|165.17|168.39|165.99|169.21|166.81|167.46|165.06|0
1661179800000|2022-08-22 14:50:00|168.62|166.22|166.29|163.89|168.62|166.22|165.6|163.2|0
1661180100000|2022-08-22 14:55:00|166.41|164.01|164.21|161.81|166.87|164.47|164.21|161.81|0
1661180400000|2022-08-22 15:00:00|164.09|161.69|166.52|164.12|167.1|164.7|164.09|161.69|0
1661180700000|2022-08-22 15:05:00|166.63|164.23|165.12|162.72|167.1|164.7|164.6|162.2|0
1661181000000|2022-08-22 15:10:00|165.24|162.84|165.7|163.3|165.93|163.53|163.5|161.1|0
1661181300000|2022-08-22 15:15:00|165.82|163.42|167.19|164.79|167.42|165.02|165.47|163.07|0
1661181600000|2022-08-22 15:20:00|167.07|164.67|167.3|164.9|168|165.6|166.84|164.44|0
1661181900000|2022-08-22 15:25:00|167.19|164.79|166.25|163.85|167.42|165.02|166.14|163.74|0
1661182200000|2022-08-22 15:30:00|166.37|163.97|167.88|165.48|168.11|165.71|165.44|163.04|0
1661182500000|2022-08-22 15:35:00|168.11|165.71|167.76|165.36|169.05|166.65|167.41|165.01|0
1661182800000|2022-08-22 15:40:00|167.88|165.48|167.99|165.59|169.4|167|167.88|165.48|0
1661183100000|2022-08-22 15:45:00|167.76|165.36|167.75|165.35|168.81|166.41|166.71|164.31|0
1661183400000|2022-08-22 15:50:00|168.22|165.82|167.75|165.35|169.28|166.88|167.17|164.77|0
1661183700000|2022-08-22 15:55:00|167.69|165.29|167.51|165.11|168.69|166.29|167.05|164.65|0
1661184000000|2022-08-22 16:00:00|167.63|165.23|167.74|165.34|168.92|166.52|167.05|164.65|0
1661184300000|2022-08-22 16:05:00|167.63|165.23|165.76|163.36|168.21|165.81|165.76|163.36|0
1661184600000|2022-08-22 16:10:00|165.64|163.24|165.41|163.01|166.34|163.94|165.06|162.66|0
1661184900000|2022-08-22 16:15:00|165.29|162.89|166.33|163.93|166.68|164.28|165.29|162.89|0
1661185200000|2022-08-22 16:20:00|166.22|163.82|168.32|165.92|168.67|166.27|166.22|163.82|0
1661185500000|2022-08-22 16:25:00|168.44|166.04|165.98|163.58|168.79|166.39|165.75|163.35|0
1661185800000|2022-08-22 16:30:00|165.86|163.46|166.21|163.81|166.68|164.28|165.4|163|0
1661186100000|2022-08-22 16:35:00|166.09|163.69|168.54|166.14|168.9|166.5|165.98|163.58|0
1661186400000|2022-08-22 16:40:00|168.43|166.03|165.74|163.34|168.43|166.03|165.74|163.34|0
1661186700000|2022-08-22 16:45:00|165.86|163.46|166.44|164.04|167.02|164.62|164.82|162.42|0
1661187000000|2022-08-22 16:50:00|166.55|164.15|166.9|164.5|167.02|164.62|165.97|163.57|0
1661187300000|2022-08-22 16:55:00|167.02|164.62|167.01|164.61|167.13|164.73|165.97|163.57|0
1661187600000|2022-08-22 17:00:00|167.13|164.73|165.04|162.64|167.25|164.85|164.92|162.52|0
1661187900000|2022-08-22 17:05:00|164.92|162.52|164.8|162.4|165.27|162.87|164.46|162.06|0
1661188200000|2022-08-22 17:10:00|164.69|162.29|164.34|161.94|165.03|162.63|163.19|160.79|0
1661188500000|2022-08-22 17:15:00|164.22|161.82|163.87|161.47|164.57|162.17|163.3|160.9|0
1661188800000|2022-08-22 17:20:00|163.64|161.24|162.95|160.55|164.57|162.17|162.72|160.32|0
1661189100000|2022-08-22 17:25:00|163.01|160.61|162.37|159.97|163.52|161.12|161.97|159.57|0
1661189400000|2022-08-22 17:30:00|162.15|159.75|160.91|158.51|162.26|159.86|159.98|157.58|0
1661189700000|2022-08-22 17:35:00|160.68|158.28|160.68|158.28|161.36|158.96|159.18|156.78|0
1661190000000|2022-08-22 17:40:00|160.57|158.17|161.02|158.62|161.59|159.19|160.57|158.17|0
1661190300000|2022-08-22 17:45:00|160.91|158.51|160.79|158.39|161.47|159.07|160.68|158.28|0
1661190600000|2022-08-22 17:50:00|160.56|158.16|160.67|158.27|161.24|158.84|160.33|157.93|0
1661190900000|2022-08-22 17:55:00|160.45|158.05|159.77|157.37|160.56|158.16|158.97|156.57|0
1661191200000|2022-08-22 18:00:00|160|157.6|159.21|156.81|160.45|158.05|159.21|156.81|0
1661191500000|2022-08-22 18:05:00|159.09|156.69|159.09|156.69|160.34|157.94|158.98|156.58|0
1661191800000|2022-08-22 18:10:00|158.98|156.58|159.88|157.48|159.99|157.59|158.75|156.35|0
1661192100000|2022-08-22 18:15:00|159.99|157.59|160.22|157.82|160.56|158.16|159.2|156.8|0
1661192400000|2022-08-22 18:20:00|160.44|158.04|159.87|157.47|160.78|158.38|159.76|157.36|0
1661192700000|2022-08-22 18:25:00|159.76|157.36|159.53|157.13|160.44|158.04|159.42|157.02|0
1661193000000|2022-08-22 18:30:00|159.42|157.02|159.08|156.68|159.98|157.58|158.63|156.23|0
1661193300000|2022-08-22 18:35:00|158.96|156.56|158.62|156.22|159.41|157.01|158.4|156|0
1661193600000|2022-08-22 18:40:00|158.51|156.11|157.05|154.65|158.62|156.22|157.05|154.65|0
1661193900000|2022-08-22 18:45:00|157.16|154.76|157.16|154.76|157.83|155.43|156.94|154.54|0
1661194200000|2022-08-22 18:50:00|157.05|154.65|156.82|154.42|157.94|155.54|156.6|154.2|0
1661194500000|2022-08-22 18:55:00|156.93|154.53|157.49|155.09|157.71|155.31|156.15|153.75|0
1661194800000|2022-08-22 19:00:00|157.6|155.2|158.61|156.21|159.63|157.23|157.49|155.09|0
1661195100000|2022-08-22 19:05:00|158.38|155.98|159.51|157.11|159.62|157.22|158.05|155.65|0
1661195400000|2022-08-22 19:10:00|159.62|157.22|160.75|158.35|161.09|158.69|159.62|157.22|0
1661195700000|2022-08-22 19:15:00|160.86|158.46|158.35|155.95|161.66|159.26|158.35|155.95|0
1661196000000|2022-08-22 19:20:00|158.46|156.06|159.7|157.3|159.82|157.42|158.23|155.83|0
1661196300000|2022-08-22 19:25:00|159.81|157.41|158.01|155.61|160.38|157.98|157.78|155.38|0
1661196600000|2022-08-22 19:30:00|158.23|155.83|156.77|154.37|158.68|156.28|156.32|153.92|0
1661196900000|2022-08-22 19:35:00|156.66|154.26|158.79|156.39|159.35|156.95|156.66|154.26|0
1661197200000|2022-08-22 19:40:00|158.9|156.5|154.64|152.24|158.9|156.5|154.64|152.24|0
1661197500000|2022-08-22 19:45:00|154.75|152.35|156.61|154.21|156.72|154.32|154.46|152.06|0
1661197800000|2022-08-22 19:50:00|156.27|153.87|157.95|155.55|159.76|157.36|156.27|153.87|0
1661198100000|2022-08-22 19:55:00|158.29|155.89|159.31|156.91|159.31|156.91|156.83|154.43|0
1661198400000|2022-08-22 20:00:00|159.53|157.13|159.76|157.36|160.1|157.7|158.97|156.57|0
1661198700000|2022-08-22 20:05:00|160.1|157.7|160.48|158.08|160.83|158.43|159.41|157.01|0
1661199000000|2022-08-22 20:10:00|160.37|157.97|160.93|158.53|161.27|158.87|160.25|157.85|0
1661199300000|2022-08-22 20:15:00|161.24|158.44|160.9|158.1|161.24|158.44|160.45|157.65|0
1661199600000|2022-08-22 20:20:00|160.79|157.99|161.69|158.89|161.69|158.89|160.79|157.99|0
1661199900000|2022-08-22 20:25:00|161.58|158.78|161.69|158.89|161.92|159.12|161.47|158.67|0
1661200200000|2022-08-22 20:30:00|161.81|159.01|161.8|159|162.03|159.23|161.63|158.83|0
1661200500000|2022-08-22 20:35:00|161.92|159.12|161.57|158.77|162.03|159.23|161.57|158.77|0
1661200800000|2022-08-22 20:40:00|161.69|158.89|161.68|158.88|161.85|159.05|161.57|158.77|0
1661201100000|2022-08-22 20:45:00|161.8|159|161.96|159.16|161.96|159.16|161.57|158.77|0
1661201400000|2022-08-22 20:50:00|161.91|159.11|161.96|159.16|162.02|159.22|161.79|158.99|0
1661201700000|2022-08-22 20:55:00|161.9|159.1|161.84|159.04|162.13|159.33|161.67|158.87|0
1661202000000|2022-08-22 21:00:00|161.79|158.99|161.84|159.04|161.89|159.09|161.6|158.8|0
1661202300000|2022-08-22 21:05:00|161.82|159.02|161.52|158.72|161.92|159.12|161.52|158.72|0
1661202600000|2022-08-22 21:10:00|161.57|158.77|161.85|159.05|161.85|159.05|161.45|158.65|0
1661202900000|2022-08-22 21:15:00|161.86|159.06|161.91|159.11|161.91|159.11|161.83|159.03|0
1661203200000|2022-08-22 21:20:00|161.84|159.04|161.91|159.11|161.91|159.11|161.84|159.04|0
1661203500000|2022-08-22 21:25:00|161.84|159.04|161.82|159.02|161.84|159.04|161.82|159.02|0
1661203800000|2022-08-22 21:30:00|161.84|159.04|161.82|159.02|161.84|159.04|161.82|159.02|0
1661204100000|2022-08-22 21:35:00|161.83|159.03|162|159.2|162|159.2|161.83|159.03|0
1661204400000|2022-08-22 21:40:00|161.98|159.18|161.98|159.18|162|159.2|161.87|159.07|0
1661204700000|2022-08-22 21:45:00|162|159.2|161.86|159.06|162|159.2|161.86|159.06|0
1661205000000|2022-08-22 21:50:00|161.83|159.03|161.91|159.11|161.94|159.14|161.81|159.01|0
1661205300000|2022-08-22 21:55:00|161.77|158.97|161.94|159.14|162.02|159.22|161.77|158.97|0
1661205600000|2022-08-22 22:00:00|162.03|159.23|161.07|158.27|162.21|159.41|160.61|157.81|0
1661205900000|2022-08-22 22:05:00|160.95|158.15|162.09|159.29|162.09|159.29|160.95|158.15|0
1661206200000|2022-08-22 22:10:00|161.86|159.06|161.91|159.11|162.09|159.29|161.75|158.95|0
1661206500000|2022-08-22 22:15:00|161.97|159.17|161.4|158.6|161.97|159.17|161.28|158.48|0
1661206800000|2022-08-22 22:20:00|161.51|158.71|161.74|158.94|161.79|158.99|161.28|158.48|0
1661207100000|2022-08-22 22:25:00|161.85|159.05|161.85|159.05|162.19|159.39|161.85|159.05|0
1661207400000|2022-08-22 22:30:00|161.96|159.16|162.53|159.73|162.53|159.73|161.73|158.93|0
1661207700000|2022-08-22 22:35:00|162.58|159.78|162.87|160.07|162.99|160.19|162.53|159.73|0
1661208000000|2022-08-22 22:40:00|162.93|160.13|163.1|160.3|163.1|160.3|162.64|159.84|0
1661208300000|2022-08-22 22:45:00|162.87|160.07|163.21|160.41|163.32|160.52|162.75|159.95|0
1661208600000|2022-08-22 22:50:00|163.32|160.52|162.98|160.18|163.44|160.64|162.75|159.95|0
1661208900000|2022-08-22 22:55:00|162.86|160.06|162.86|160.06|163.09|160.29|162.86|160.06|0
1661209200000|2022-08-22 23:00:00|162.74|159.94|162.97|160.17|163.03|160.23|162.51|159.71|0
1661209500000|2022-08-22 23:05:00|162.91|160.11|162.97|160.17|163.2|160.4|162.79|159.99|0
1661209800000|2022-08-22 23:10:00|163.2|160.4|163.42|160.62|163.54|160.74|163.08|160.28|0
1661210100000|2022-08-22 23:15:00|163.48|160.68|163.42|160.62|163.65|160.85|163.31|160.51|0
1661210400000|2022-08-22 23:20:00|163.53|160.73|163.65|160.85|163.65|160.85|163.3|160.5|0
1661210700000|2022-08-22 23:25:00|163.53|160.73|162.84|160.04|163.53|160.73|162.61|159.81|0
1661211000000|2022-08-22 23:30:00|162.96|160.16|163.53|160.73|163.53|160.73|162.5|159.7|0
1661211300000|2022-08-22 23:35:00|163.47|160.67|163.52|160.72|163.75|160.95|163.41|160.61|0
1661211600000|2022-08-22 23:40:00|163.64|160.84|163.52|160.72|163.64|160.84|163.4|160.6|0
1661211900000|2022-08-22 23:45:00|163.4|160.6|163.86|161.06|163.92|161.12|163.29|160.49|0
1661212200000|2022-08-22 23:50:00|163.75|160.95|164.32|161.52|164.37|161.57|163.63|160.83|0
1661212500000|2022-08-22 23:55:00|164.43|161.63|164.43|161.63|164.66|161.86|164.09|161.29|0
1661212800000|2022-08-23 00:00:00|164.55|161.75|163.51|160.71|164.66|161.86|163.39|160.59|0
1661213100000|2022-08-23 00:05:00|163.39|160.59|163.56|160.76|164.14|161.34|163.39|160.59|0
1661213400000|2022-08-23 00:10:00|163.5|160.7|163.5|160.7|163.62|160.82|163.39|160.59|0
1661213700000|2022-08-23 00:15:00|163.62|160.82|164.3|161.5|164.53|161.73|162.93|160.13|0
1661214000000|2022-08-23 00:20:00|164.42|161.62|163.96|161.16|164.65|161.85|163.84|161.04|0
1661214300000|2022-08-23 00:25:00|164.07|161.27|164.76|161.96|164.87|162.07|163.72|160.92|0
1661214600000|2022-08-23 00:30:00|164.7|161.9|164.12|161.32|164.76|161.96|163.72|160.92|0
1661214900000|2022-08-23 00:35:00|164.06|161.26|163.6|160.8|164.35|161.55|163.6|160.8|0
1661215200000|2022-08-23 00:40:00|163.72|160.92|163.19|160.39|163.72|160.92|163.14|160.34|0
1661215500000|2022-08-23 00:45:00|163.25|160.45|163.48|160.68|163.6|160.8|163.14|160.34|0
1661215800000|2022-08-23 00:50:00|163.37|160.57|161.53|158.73|163.37|160.57|161.53|158.73|0
1661216100000|2022-08-23 00:55:00|161.65|158.85|160.85|158.05|161.88|159.08|160.51|157.71|0
1661216400000|2022-08-23 01:00:00|160.96|158.16|160.28|157.48|161.08|158.28|160.28|157.48|0
1661216700000|2022-08-23 01:05:00|160.39|157.59|161.98|159.18|162.1|159.3|160.39|157.59|0
1661217000000|2022-08-23 01:10:00|162.04|159.24|161.98|159.18|162.1|159.3|161.24|158.44|0
1661217300000|2022-08-23 01:15:00|162.09|159.29|162.2|159.4|162.21|159.41|161.63|158.83|0
1661217600000|2022-08-23 01:20:00|162.14|159.34|163.06|160.26|163.46|160.66|162.09|159.29|0
1661217900000|2022-08-23 01:25:00|163|160.2|163|160.2|163.23|160.43|162.66|159.86|0
1661218200000|2022-08-23 01:30:00|163.05|160.25|163.34|160.54|163.34|160.54|162.65|159.85|0
1661218500000|2022-08-23 01:35:00|163.22|160.42|161.74|158.94|163.22|160.42|161.05|158.25|0
1661218800000|2022-08-23 01:40:00|161.96|159.16|161.62|158.82|162.08|159.28|161.28|158.48|0
1661219100000|2022-08-23 01:45:00|161.56|158.76|162.07|159.27|162.53|159.73|161.05|158.25|0
1661219400000|2022-08-23 01:50:00|162.19|159.39|161.61|158.81|162.19|159.39|161.16|158.36|0
1661219700000|2022-08-23 01:55:00|161.5|158.7|160.93|158.13|161.73|158.93|160.7|157.9|0
1661220000000|2022-08-23 02:00:00|161.15|158.35|161.72|158.92|161.84|159.04|161.15|158.35|0
1661220300000|2022-08-23 02:05:00|161.61|158.81|161.83|159.03|162.52|159.72|161.61|158.81|0
1661220600000|2022-08-23 02:10:00|161.72|158.92|161.71|158.91|161.95|159.15|161.49|158.69|0
1661220900000|2022-08-23 02:15:00|161.66|158.86|161.48|158.68|162.17|159.37|161.48|158.68|0
1661221200000|2022-08-23 02:20:00|161.54|158.74|161.82|159.02|161.94|159.14|161.14|158.34|0
1661221500000|2022-08-23 02:25:00|161.94|159.14|161.59|158.79|161.94|159.14|161.48|158.68|0
1661221800000|2022-08-23 02:30:00|161.48|158.68|161.7|158.9|161.7|158.9|161.36|158.56|0
1661222100000|2022-08-23 02:35:00|161.82|159.02|162.44|159.64|162.84|160.04|161.82|159.02|0
1661222400000|2022-08-23 02:40:00|162.5|159.7|162.15|159.35|162.5|159.7|162.15|159.35|0
1661222700000|2022-08-23 02:45:00|162.27|159.47|163.52|160.72|163.87|161.07|162.27|159.47|0
1661223000000|2022-08-23 02:50:00|163.75|160.95|163.52|160.72|163.98|161.18|163.29|160.49|0
1661223300000|2022-08-23 02:55:00|163.58|160.78|163.52|160.72|163.75|160.95|163.17|160.37|0
1661223600000|2022-08-23 03:00:00|163.63|160.83|163.06|160.26|163.98|161.18|162.94|160.14|0
1661223900000|2022-08-23 03:05:00|163.11|160.31|162.71|159.91|163.28|160.48|162.71|159.91|0
1661224200000|2022-08-23 03:10:00|162.82|160.02|163.39|160.59|163.4|160.6|162.71|159.91|0
1661224500000|2022-08-23 03:15:00|163.51|160.71|162.82|160.02|163.51|160.71|162.82|160.02|0
1661224800000|2022-08-23 03:20:00|162.93|160.13|163.27|160.47|163.39|160.59|162.87|160.07|0
1661225100000|2022-08-23 03:25:00|163.39|160.59|162.81|160.01|163.39|160.59|162.81|160.01|0
1661225400000|2022-08-23 03:30:00|162.93|160.13|162.7|159.9|162.93|160.13|162.35|159.55|0
1661225700000|2022-08-23 03:35:00|162.64|159.84|162.46|159.66|162.81|160.01|162.35|159.55|0
1661226000000|2022-08-23 03:40:00|162.58|159.78|162.23|159.43|162.58|159.78|162.23|159.43|0
1661226300000|2022-08-23 03:45:00|162.12|159.32|161.83|159.03|162.35|159.55|161.71|158.91|0
1661226600000|2022-08-23 03:50:00|161.89|159.09|161.77|158.97|162|159.2|161.66|158.86|0
1661226900000|2022-08-23 03:55:00|161.71|158.91|161.77|158.97|161.94|159.14|161.65|158.85|0
1661227200000|2022-08-23 04:00:00|161.88|159.08|161.93|159.13|162.34|159.54|161.76|158.96|0
1661227500000|2022-08-23 04:05:00|161.99|159.19|161.3|158.5|161.99|159.19|161.3|158.5|0
1661227800000|2022-08-23 04:10:00|161.42|158.62|161.3|158.5|161.53|158.73|161.24|158.44|0
1661228100000|2022-08-23 04:15:00|161.42|158.62|160.96|158.16|161.53|158.73|160.96|158.16|0
1661228400000|2022-08-23 04:20:00|161.07|158.27|161.07|158.27|161.18|158.38|160.96|158.16|0
1661228700000|2022-08-23 04:25:00|161.18|158.38|161.12|158.32|161.3|158.5|161.12|158.32|0
1661229000000|2022-08-23 04:30:00|161.07|158.27|161.52|158.72|161.63|158.83|161.07|158.27|0
1661229300000|2022-08-23 04:35:00|161.4|158.6|161.06|158.26|161.52|158.72|161.06|158.26|0
1661229600000|2022-08-23 04:40:00|160.95|158.15|160.94|158.14|160.95|158.15|160.72|157.92|0
1661229900000|2022-08-23 04:45:00|160.83|158.03|160.6|157.8|160.83|158.03|160.6|157.8|0
1661230200000|2022-08-23 04:50:00|160.15|157.35|160.37|157.57|160.6|157.8|160.15|157.35|0
1661230500000|2022-08-23 04:55:00|160.31|157.51|159.57|156.77|160.37|157.57|159.35|156.55|0
1661230800000|2022-08-23 05:00:00|159.69|156.89|159.17|156.37|160.03|157.23|159.01|156.21|0
1661231100000|2022-08-23 05:05:00|159.23|156.43|157.32|154.52|159.34|156.54|157.2|154.4|0
1661231400000|2022-08-23 05:10:00|157.43|154.63|157.42|154.62|157.99|155.19|157.09|154.29|0
1661231700000|2022-08-23 05:15:00|157.31|154.51|156.86|154.06|157.31|154.51|156.3|153.5|0
1661232000000|2022-08-23 05:20:00|156.75|153.95|156.63|153.83|156.97|154.17|156.19|153.39|0
1661232300000|2022-08-23 05:25:00|156.75|153.95|156.3|153.5|156.75|153.95|155.96|153.16|0
1661232600000|2022-08-23 05:30:00|156.41|153.61|155.18|152.38|156.52|153.72|155.07|152.27|0
1661232900000|2022-08-23 05:35:00|155.29|152.49|155.62|152.82|155.96|153.16|154.96|152.16|0
1661233200000|2022-08-23 05:40:00|155.73|152.93|156.96|154.16|157.18|154.38|155.62|152.82|0
1661233500000|2022-08-23 05:45:00|156.85|154.05|156.4|153.6|156.85|154.05|156.29|153.49|0
1661233800000|2022-08-23 05:50:00|156.28|153.48|156.73|153.93|156.95|154.15|156.17|153.37|0
1661234100000|2022-08-23 05:55:00|156.62|153.82|156.44|153.64|157.29|154.49|156.44|153.64|0
1661234400000|2022-08-23 06:00:00|156.5|153.7|157.84|155.04|158.07|155.27|156.5|153.7|0
1661234700000|2022-08-23 06:05:00|157.73|154.93|155.38|152.58|158.07|155.27|155.38|152.58|0
1661235000000|2022-08-23 06:10:00|155.49|152.69|152.17|149.37|155.83|153.03|151.95|149.15|0
1661235300000|2022-08-23 06:15:00|152.06|149.26|152.28|149.48|152.89|150.09|152.06|149.26|0
1661235600000|2022-08-23 06:20:00|152.17|149.37|152.24|149.44|152.68|149.88|149.27|146.47|0
1661235900000|2022-08-23 06:25:00|152.13|149.33|151.91|149.11|153.23|150.43|151.8|149|0
1661236200000|2022-08-23 06:30:00|151.69|148.89|151.58|148.78|152.68|149.88|151.36|148.56|0
1661236500000|2022-08-23 06:35:00|151.69|148.89|149.62|146.82|151.8|149|149.51|146.71|0
1661236800000|2022-08-23 06:40:00|149.73|146.93|151.9|149.1|151.9|149.1|149.73|146.93|0
1661237100000|2022-08-23 06:45:00|151.79|148.99|151.68|148.88|151.9|149.1|150.81|148.01|0
1661237400000|2022-08-23 06:50:00|151.79|148.99|152.55|149.75|152.72|149.92|151.79|148.99|0
1661237700000|2022-08-23 06:55:00|152.77|149.97|152.44|149.64|153.1|150.3|152.44|149.64|0
1661238000000|2022-08-23 07:00:00|152.77|149.97|154.98|152.18|155.2|152.4|152.38|149.58|0
1661238300000|2022-08-23 07:05:00|154.78|152.38|157.22|154.82|157.22|154.82|154.78|152.38|0
1661238600000|2022-08-23 07:10:00|157.56|155.16|156.33|153.93|157.9|155.5|156.1|153.7|0
1661238900000|2022-08-23 07:15:00|155.44|153.04|157.55|155.15|159.24|156.84|155.44|153.04|0
1661239200000|2022-08-23 07:20:00|157.5|155.1|160.37|157.97|160.48|158.08|157.5|155.1|0
1661239500000|2022-08-23 07:25:00|160.26|157.86|158.6|156.2|162.29|159.89|158.48|156.08|0
1661239800000|2022-08-23 07:30:00|159.73|157.33|157.29|154.89|159.84|157.44|157.02|154.62|0
1661240100000|2022-08-23 07:35:00|157.35|154.95|158.25|155.85|158.7|156.3|156.68|154.28|0
1661240400000|2022-08-23 07:40:00|158.53|156.13|161.08|158.68|161.2|158.8|158.53|156.13|0
1661240700000|2022-08-23 07:45:00|160.97|158.57|161.54|159.14|162.45|160.05|160.74|158.34|0
1661241000000|2022-08-23 07:50:00|161.65|159.25|161.76|159.36|161.88|159.48|160.62|158.22|0
1661241300000|2022-08-23 07:55:00|161.59|159.19|161.65|159.25|162.56|160.16|161.53|159.13|0
1661241600000|2022-08-23 08:00:00|161.87|159.47|163.59|161.19|163.71|161.31|161.76|159.36|0
1661241900000|2022-08-23 08:05:00|163.48|161.08|163.7|161.3|164.63|162.23|162.79|160.39|0
1661242200000|2022-08-23 08:10:00|163.82|161.42|164.2|161.8|165.55|163.15|163.7|161.3|0
1661242500000|2022-08-23 08:15:00|164.31|161.91|165|162.6|165.23|162.83|164.08|161.68|0
1661242800000|2022-08-23 08:20:00|164.89|162.49|164.19|161.79|165.23|162.83|163.56|161.16|0
1661243100000|2022-08-23 08:25:00|164.25|161.85|162.92|160.52|164.3|161.9|162.92|160.52|0
1661243400000|2022-08-23 08:30:00|162.81|160.41|163.95|161.55|164.07|161.67|162.35|159.95|0
1661243700000|2022-08-23 08:35:00|164.18|161.78|164.18|161.78|164.18|161.78|163.38|160.98|0
1661244000000|2022-08-23 08:40:00|164.35|161.95|163.6|161.2|164.64|162.24|163.6|161.2|0
1661244300000|2022-08-23 08:45:00|163.72|161.32|162.79|160.39|164.06|161.66|162.79|160.39|0
1661244600000|2022-08-23 08:50:00|162.68|160.28|161.75|159.35|163.02|160.62|161.52|159.12|0
1661244900000|2022-08-23 08:55:00|161.63|159.23|161.33|158.93|161.86|159.46|160.41|158.01|0
1661245200000|2022-08-23 09:00:00|161.22|158.82|161.1|158.7|161.62|159.22|160.76|158.36|0
1661245500000|2022-08-23 09:05:00|160.99|158.59|162.47|160.07|162.82|160.42|160.87|158.47|0
1661245800000|2022-08-23 09:10:00|162.36|159.96|161.33|158.93|162.47|160.07|161.33|158.93|0
1661246100000|2022-08-23 09:15:00|161.44|159.04|161.09|158.69|162.01|159.61|160.87|158.47|0
1661246400000|2022-08-23 09:20:00|160.98|158.58|160.63|158.23|161.26|158.86|160.63|158.23|0
1661246700000|2022-08-23 09:25:00|160.52|158.12|160.18|157.78|160.63|158.23|160.06|157.66|0
1661247000000|2022-08-23 09:30:00|160.06|157.66|160.17|157.77|160.63|158.23|160.06|157.66|0
1661247300000|2022-08-23 09:35:00|160.23|157.83|159.66|157.26|160.51|158.11|159.49|157.09|0
1661247600000|2022-08-23 09:40:00|159.6|157.2|160.28|157.88|160.28|157.88|159.6|157.2|0
1661247900000|2022-08-23 09:45:00|160.22|157.82|162.33|159.93|162.56|160.16|160.22|157.82|0
1661248200000|2022-08-23 09:50:00|162.39|159.99|162.68|160.28|162.91|160.51|162.1|159.7|0
1661248500000|2022-08-23 09:55:00|162.79|160.39|163.25|160.85|163.48|161.08|162.56|160.16|0
1661248800000|2022-08-23 10:00:00|162.96|160.56|162.33|159.93|163.25|160.85|162.33|159.93|0
1661249100000|2022-08-23 10:05:00|162.44|160.04|161.29|158.89|162.56|160.16|161.06|158.66|0
1661249400000|2022-08-23 10:10:00|161.41|159.01|161.18|158.78|161.41|159.01|160.61|158.21|0
1661249700000|2022-08-23 10:15:00|161.29|158.89|159.92|157.52|161.29|158.89|159.92|157.52|0
1661250000000|2022-08-23 10:20:00|159.81|157.41|159.17|156.77|159.81|157.41|158.36|155.96|0
1661250300000|2022-08-23 10:25:00|159.06|156.66|158.83|156.43|159.62|157.22|158.72|156.32|0
1661250600000|2022-08-23 10:30:00|158.94|156.54|159.05|156.65|160.19|157.79|158.94|156.54|0
1661250900000|2022-08-23 10:35:00|158.94|156.54|159.73|157.33|159.73|157.33|158.94|156.54|0
1661251200000|2022-08-23 10:40:00|159.84|157.44|162.58|160.18|162.58|160.18|159.84|157.44|0
1661251500000|2022-08-23 10:45:00|162.52|160.12|161.43|159.03|162.81|160.41|161.43|159.03|0
1661251800000|2022-08-23 10:50:00|161.32|158.92|161.31|158.91|161.54|159.14|160.63|158.23|0
1661252100000|2022-08-23 10:55:00|161.2|158.8|160.06|157.66|161.66|159.26|160.06|157.66|0
1661252400000|2022-08-23 11:00:00|159.94|157.54|159.49|157.09|161.14|158.74|159.49|157.09|0
1661252700000|2022-08-23 11:05:00|159.6|157.2|158.8|156.4|159.6|157.2|158.41|156.01|0
1661253000000|2022-08-23 11:10:00|158.69|156.29|159.25|156.85|159.25|156.85|158.13|155.73|0
1661253300000|2022-08-23 11:15:00|159.14|156.74|159.48|157.08|159.59|157.19|158.8|156.4|0
1661253600000|2022-08-23 11:20:00|159.59|157.19|159.7|157.3|160.16|157.76|159.48|157.08|0
1661253900000|2022-08-23 11:25:00|159.59|157.19|159.02|156.62|159.81|157.41|158.45|156.05|0
1661254200000|2022-08-23 11:30:00|159.13|156.73|159.02|156.62|160.04|157.64|159.02|156.62|0
1661254500000|2022-08-23 11:35:00|158.9|156.5|159.75|157.35|159.92|157.52|158.68|156.28|0
1661254800000|2022-08-23 11:40:00|159.69|157.29|159.46|157.06|159.81|157.41|159.29|156.89|0
1661255100000|2022-08-23 11:45:00|159.58|157.18|160.48|158.08|160.6|158.2|158.67|156.27|0
1661255400000|2022-08-23 11:50:00|160.42|158.02|161.39|158.99|162.19|159.79|159.91|157.51|0
1661255700000|2022-08-23 11:55:00|161.28|158.88|161.62|159.22|161.73|159.33|160.59|158.19|0
1661256000000|2022-08-23 12:00:00|161.73|159.33|161.61|159.21|161.84|159.44|160.82|158.42|0
1661256300000|2022-08-23 12:05:00|161.73|159.33|161.1|158.7|161.96|159.56|160.81|158.41|0
1661256600000|2022-08-23 12:10:00|161.04|158.64|160.47|158.07|161.15|158.75|160.13|157.73|0
1661256900000|2022-08-23 12:15:00|160.52|158.12|160.01|157.61|160.58|158.18|159.56|157.16|0
1661257200000|2022-08-23 12:20:00|160.12|157.72|159.33|156.93|160.35|157.95|158.65|156.25|0
1661257500000|2022-08-23 12:25:00|159.44|157.04|160.35|157.95|160.35|157.95|159.1|156.7|0
1661257800000|2022-08-23 12:30:00|160.57|158.17|159.43|157.03|160.8|158.4|158.42|156.02|0
1661258100000|2022-08-23 12:35:00|159.37|156.97|156.72|154.32|159.43|157.03|156.61|154.21|0
1661258400000|2022-08-23 12:40:00|156.84|154.44|157.73|155.33|158.41|156.01|156.72|154.32|0
1661258700000|2022-08-23 12:45:00|157.67|155.27|156.94|154.54|158.41|156.01|156.83|154.43|0
1661259000000|2022-08-23 12:50:00|156.83|154.43|157.39|154.99|157.62|155.22|156.16|153.76|0
1661259300000|2022-08-23 12:55:00|157.5|155.1|156.83|154.43|157.73|155.33|156.38|153.98|0
1661259600000|2022-08-23 13:00:00|156.88|154.48|154.7|152.3|156.94|154.54|154.59|152.19|0
1661259900000|2022-08-23 13:05:00|154.81|152.41|155.7|153.3|156.15|153.75|154.59|152.19|0
1661260200000|2022-08-23 13:10:00|155.81|153.41|155.81|153.41|155.81|153.41|154.81|152.41|0
1661260500000|2022-08-23 13:15:00|155.7|153.3|155.69|153.29|155.81|153.41|155.36|152.96|0
1661260800000|2022-08-23 13:20:00|155.58|153.18|157.03|154.63|157.26|154.86|155.36|152.96|0
1661261100000|2022-08-23 13:25:00|157.15|154.75|156.02|153.62|157.6|155.2|155.8|153.4|0
1661261400000|2022-08-23 13:30:00|156.14|153.74|158.41|156.01|159.2|156.8|155.69|153.29|0
1661261700000|2022-08-23 13:35:00|158.52|156.12|156.72|154.32|160.22|157.82|156.72|154.32|0
1661262000000|2022-08-23 13:40:00|156.6|154.2|153.48|151.08|158.29|155.89|153.36|150.96|0
1661262300000|2022-08-23 13:45:00|155.26|152.86|158.97|156.57|159.76|157.36|154.03|151.63|0
1661262600000|2022-08-23 13:50:00|159.42|157.02|161.93|159.53|164.12|161.72|158.97|156.57|0
1661262900000|2022-08-23 13:55:00|162.04|159.64|160.78|158.38|163.07|160.67|159.99|157.59|0
1661263200000|2022-08-23 14:00:00|160.72|158.32|158.96|156.56|162.84|160.44|158.62|156.22|0
1661263500000|2022-08-23 14:05:00|159.3|156.9|165.6|163.2|165.6|163.2|159.3|156.9|0
1661263800000|2022-08-23 14:10:00|165.49|163.09|166.76|164.36|167.82|165.42|165.26|162.86|0
1661264100000|2022-08-23 14:15:00|166.53|164.13|165.48|163.08|167.35|164.95|164.33|161.93|0
1661264400000|2022-08-23 14:20:00|165.42|163.02|164.9|162.5|166.99|164.59|164.78|162.38|0
1661264700000|2022-08-23 14:25:00|164.78|162.38|161.33|158.93|165.02|162.62|161.33|158.93|0
1661265000000|2022-08-23 14:30:00|161.45|159.05|164.55|162.15|165.24|162.84|160.99|158.59|0
1661265300000|2022-08-23 14:35:00|164.78|162.38|160.19|157.79|165.24|162.84|160.19|157.79|0
1661265600000|2022-08-23 14:40:00|160.08|157.68|160.45|158.05|161.55|159.15|158.94|156.54|0
1661265900000|2022-08-23 14:45:00|160.39|157.99|160.9|158.5|161.47|159.07|158.85|156.45|0
1661266200000|2022-08-23 14:50:00|161.01|158.61|156.91|154.51|162.16|159.76|156.46|154.06|0
1661266500000|2022-08-23 14:55:00|156.57|154.17|154.66|152.26|156.79|154.39|154.33|151.93|0
1661266800000|2022-08-23 15:00:00|154.77|152.37|152.88|150.48|155.33|152.93|151|148.6|0
1661267100000|2022-08-23 15:05:00|152.66|150.26|153.8|151.4|154.46|152.06|151.05|148.65|0
1661267400000|2022-08-23 15:10:00|153.68|151.28|155.8|153.4|156.02|153.62|153.46|151.06|0
1661267700000|2022-08-23 15:15:00|155.91|153.51|157.37|154.97|158.16|155.76|155.69|153.29|0
1661268000000|2022-08-23 15:20:00|157.26|154.86|157.03|154.63|158.16|155.76|156.36|153.96|0
1661268300000|2022-08-23 15:25:00|157.48|155.08|155.01|152.61|157.48|155.08|154.9|152.5|0
1661268600000|2022-08-23 15:30:00|155.12|152.72|155.79|153.39|156.8|154.4|155.01|152.61|0
1661268900000|2022-08-23 15:35:00|156.12|153.72|157.58|155.18|158.26|155.86|156.12|153.72|0
1661269200000|2022-08-23 15:40:00|157.7|155.3|155.78|153.38|157.92|155.52|154.78|152.38|0
1661269500000|2022-08-23 15:45:00|155.89|153.49|156.79|154.39|157.58|155.18|155.78|153.38|0
1661269800000|2022-08-23 15:50:00|156.9|154.5|156.45|154.05|157.92|155.52|155.67|153.27|0
1661270100000|2022-08-23 15:55:00|156.34|153.94|155.55|153.15|156.34|153.94|154.32|151.92|0
1661270400000|2022-08-23 16:00:00|155.66|153.26|153.99|151.59|155.83|153.43|153.1|150.7|0
1661270700000|2022-08-23 16:05:00|153.87|151.47|155.54|153.14|155.54|153.14|152.99|150.59|0
1661271000000|2022-08-23 16:10:00|155.66|153.26|154.54|152.14|155.66|153.26|154.2|151.8|0
1661271300000|2022-08-23 16:15:00|154.65|152.25|152.2|149.8|154.87|152.47|151.76|149.36|0
1661271600000|2022-08-23 16:20:00|152.32|149.92|150.88|148.48|152.43|150.03|150.44|148.04|0
1661271900000|2022-08-23 16:25:00|150.77|148.37|150.66|148.26|152.97|150.57|150.33|147.93|0
1661272200000|2022-08-23 16:30:00|150.44|148.04|152.75|150.35|152.75|150.35|150.44|148.04|0
1661272500000|2022-08-23 16:35:00|152.64|150.24|155.19|152.79|155.53|153.13|152.53|150.13|0
1661272800000|2022-08-23 16:40:00|155.3|152.9|155.58|153.18|156.09|153.69|154.63|152.23|0
1661273100000|2022-08-23 16:45:00|155.52|153.12|154.52|152.12|155.97|153.57|154.52|152.12|0
1661273400000|2022-08-23 16:50:00|154.4|152|155.52|153.12|155.97|153.57|154.23|151.83|0
1661273700000|2022-08-23 16:55:00|155.29|152.89|156.3|153.9|156.75|154.35|154.96|152.56|0
1661274000000|2022-08-23 17:00:00|156.19|153.79|156.41|154.01|156.97|154.57|155.85|153.45|0
1661274300000|2022-08-23 17:05:00|156.35|153.95|154.73|152.33|156.35|153.95|154.17|151.77|0
1661274600000|2022-08-23 17:10:00|154.62|152.22|155.51|153.11|155.51|153.11|153.39|150.99|0
1661274900000|2022-08-23 17:15:00|155.62|153.22|154.83|152.43|156.85|154.45|154.61|152.21|0
1661275200000|2022-08-23 17:20:00|154.72|152.32|153.94|151.54|155.84|153.44|153.83|151.43|0
1661275500000|2022-08-23 17:25:00|153.72|151.32|157.18|154.78|157.86|155.46|153.72|151.32|0
1661275800000|2022-08-23 17:30:00|157.29|154.89|158.31|155.91|158.42|156.02|157.29|154.89|0
1661276100000|2022-08-23 17:35:00|158.08|155.68|155.72|153.32|158.08|155.68|155.49|153.09|0
1661276400000|2022-08-23 17:40:00|155.83|153.43|155.26|152.86|156.61|154.21|154.93|152.53|0
1661276700000|2022-08-23 17:45:00|155.15|152.75|154.48|152.08|155.49|153.09|153.92|151.52|0
1661277000000|2022-08-23 17:50:00|154.26|151.86|152.81|150.41|154.26|151.86|151.6|149.2|0
1661277300000|2022-08-23 17:55:00|153.03|150.63|153.36|150.96|154.03|151.63|152.37|149.97|0
1661277600000|2022-08-23 18:00:00|153.25|150.85|152.81|150.41|153.25|150.85|152.15|149.75|0
1661277900000|2022-08-23 18:05:00|152.92|150.52|154.02|151.62|154.47|152.07|152.59|150.19|0
1661278200000|2022-08-23 18:10:00|153.91|151.51|153.69|151.29|154.13|151.73|152.8|150.4|0
1661278500000|2022-08-23 18:15:00|153.8|151.4|155.02|152.62|155.24|152.84|153.46|151.06|0
1661278800000|2022-08-23 18:20:00|155.13|152.73|156.7|154.3|156.7|154.3|154.91|152.51|0
1661279100000|2022-08-23 18:25:00|156.59|154.19|156.25|153.85|156.59|154.19|155.58|153.18|0
1661279400000|2022-08-23 18:30:00|156.36|153.96|154.79|152.39|156.7|154.3|154.57|152.17|0
1661279700000|2022-08-23 18:35:00|154.68|152.28|155.79|153.39|155.9|153.5|154.56|152.16|0
1661280000000|2022-08-23 18:40:00|155.62|153.22|155.9|153.5|156.91|154.51|154.79|152.39|0
1661280300000|2022-08-23 18:45:00|155.79|153.39|152.26|149.86|155.79|153.39|151.59|149.19|0
1661280600000|2022-08-23 18:50:00|152.14|149.74|151.25|148.85|152.26|149.86|151.03|148.63|0
1661280900000|2022-08-23 18:55:00|151.37|148.97|152.69|150.29|153.03|150.63|151.14|148.74|0
1661281200000|2022-08-23 19:00:00|152.58|150.18|154.14|151.74|154.59|152.19|152.47|150.07|0
1661281500000|2022-08-23 19:05:00|154.26|151.86|154.59|152.19|154.7|152.3|153.36|150.96|0
1661281800000|2022-08-23 19:10:00|154.48|152.08|153.36|150.96|155.04|152.64|153.13|150.73|0
1661282100000|2022-08-23 19:15:00|153.24|150.84|155.48|153.08|155.6|153.2|153.24|150.84|0
1661282400000|2022-08-23 19:20:00|155.6|153.2|153.68|151.28|155.6|153.2|153.57|151.17|0
1661282700000|2022-08-23 19:25:00|153.57|151.17|153.68|151.28|154.13|151.73|153.13|150.73|0
1661283000000|2022-08-23 19:30:00|153.79|151.39|153.34|150.94|154.24|151.84|152.45|150.05|0
1661283300000|2022-08-23 19:35:00|153.12|150.72|152.12|149.72|153.34|150.94|151.78|149.38|0
1661283600000|2022-08-23 19:40:00|152|149.6|153.45|151.05|154.35|151.95|152|149.6|0
1661283900000|2022-08-23 19:45:00|153|150.6|152|149.6|153|150.6|151|148.6|0
1661284200000|2022-08-23 19:50:00|151.89|149.49|151.44|149.04|152|149.6|149.68|147.28|0
1661284500000|2022-08-23 19:55:00|151.33|148.93|149.78|147.38|152.55|150.15|149.78|147.38|0
1661284800000|2022-08-23 20:00:00|150.89|148.49|149.34|146.94|151.44|149.04|149.12|146.72|0
1661285100000|2022-08-23 20:05:00|149.23|146.83|149.23|146.83|149.67|147.27|149.01|146.61|0
1661285400000|2022-08-23 20:10:00|149.34|146.94|149.66|147.26|149.77|147.37|149.12|146.72|0
1661285700000|2022-08-23 20:15:00|149.75|146.95|149.86|147.06|149.86|147.06|149.75|146.95|0
1661286000000|2022-08-23 20:20:00|149.97|147.17|150.08|147.28|150.3|147.5|149.97|147.17|0
1661286300000|2022-08-23 20:25:00|149.97|147.17|150.19|147.39|150.19|147.39|149.64|146.84|0
1661286600000|2022-08-23 20:30:00|150.18|147.38|149.63|146.83|150.18|147.38|149.63|146.83|0
1661286900000|2022-08-23 20:35:00|149.52|146.72|149.63|146.83|149.74|146.94|149.52|146.72|0
1661287200000|2022-08-23 20:40:00|149.74|146.94|149.41|146.61|149.74|146.94|149.41|146.61|0
1661287500000|2022-08-23 20:45:00|149.52|146.72|149.29|146.49|149.63|146.83|149.19|146.39|0
1661287800000|2022-08-23 20:50:00|149.4|146.6|149.62|146.82|149.62|146.82|149.18|146.38|0
1661288100000|2022-08-23 20:55:00|149.73|146.93|149.34|146.54|149.73|146.93|149.12|146.32|0
1661288400000|2022-08-23 21:00:00|149.4|146.6|149.47|146.67|149.47|146.67|149.35|146.55|0
1661288700000|2022-08-23 21:05:00|149.45|146.65|149.32|146.52|149.48|146.68|149.32|146.52|0
1661289000000|2022-08-23 21:10:00|149.37|146.57|149.33|146.53|149.38|146.58|149.2|146.4|0
1661289300000|2022-08-23 21:15:00|149.28|146.48|149.33|146.53|149.33|146.53|149.09|146.29|0
1661289600000|2022-08-23 21:20:00|149.36|146.56|149.37|146.57|149.38|146.58|149.36|146.56|0
1661289900000|2022-08-23 21:25:00|149.42|146.62|149.37|146.57|149.44|146.64|149.29|146.49|0
1661290200000|2022-08-23 21:30:00|149.35|146.55|149.29|146.49|149.35|146.55|149.26|146.46|0
1661290500000|2022-08-23 21:35:00|149.27|146.47|149.25|146.45|149.3|146.5|149.14|146.34|0
1661290800000|2022-08-23 21:40:00|149.27|146.47|149.27|146.47|149.27|146.47|149.27|146.47|0
1661291100000|2022-08-23 21:45:00|149.31|146.51|149.25|146.45|149.39|146.59|149.25|146.45|0
1661291400000|2022-08-23 21:50:00|149.13|146.33|149.13|146.33|149.13|146.33|149.13|146.33|0
1661291700000|2022-08-23 21:55:00|149.24|146.44|149.29|146.49|149.37|146.57|149.24|146.44|0
1661292000000|2022-08-23 22:00:00|148.76|145.96|149.96|147.16|150.24|147.44|148.76|145.96|0
1661292300000|2022-08-23 22:05:00|150.02|147.22|150.57|147.77|150.57|147.77|150.02|147.22|0
1661292600000|2022-08-23 22:10:00|150.62|147.82|150.34|147.54|150.79|147.99|150.34|147.54|0
1661292900000|2022-08-23 22:15:00|150.45|147.65|150.67|147.87|150.78|147.98|150.45|147.65|0
1661293200000|2022-08-23 22:20:00|150.56|147.76|150.56|147.76|150.78|147.98|150.45|147.65|0
1661293500000|2022-08-23 22:25:00|150.45|147.65|150.34|147.54|150.56|147.76|150.23|147.43|0
1661293800000|2022-08-23 22:30:00|150.56|147.76|149.78|146.98|150.67|147.87|149.78|146.98|0
1661294100000|2022-08-23 22:35:00|149.89|147.09|150.05|147.25|150.22|147.42|149.78|146.98|0
1661294400000|2022-08-23 22:40:00|150.11|147.31|150.55|147.75|150.55|147.75|150.11|147.31|0
1661294700000|2022-08-23 22:45:00|150.49|147.69|150.66|147.86|150.88|148.08|150.49|147.69|0
1661295000000|2022-08-23 22:50:00|150.71|147.91|150.65|147.85|150.76|147.96|150.54|147.74|0
1661295300000|2022-08-23 22:55:00|150.59|147.79|150.54|147.74|150.59|147.79|150.43|147.63|0
1661295600000|2022-08-23 23:00:00|150.65|147.85|150.76|147.96|151.09|148.29|150.54|147.74|0
1661295900000|2022-08-23 23:05:00|150.81|148.01|151.2|148.4|151.31|148.51|150.81|148.01|0
1661296200000|2022-08-23 23:10:00|151.09|148.29|150.97|148.17|151.09|148.29|150.75|147.95|0
1661296500000|2022-08-23 23:15:00|151.03|148.23|151.19|148.39|151.3|148.5|150.97|148.17|0
1661296800000|2022-08-23 23:20:00|151.13|148.33|151.3|148.5|151.41|148.61|151.08|148.28|0
1661297100000|2022-08-23 23:25:00|151.19|148.39|150.74|147.94|151.3|148.5|150.74|147.94|0
1661297400000|2022-08-23 23:30:00|150.69|147.89|150.08|147.28|150.69|147.89|149.75|146.95|0
1661297700000|2022-08-23 23:35:00|149.97|147.17|150.24|147.44|150.35|147.55|149.86|147.06|0
1661298000000|2022-08-23 23:40:00|150.3|147.5|150.07|147.27|150.3|147.5|149.74|146.94|0
1661298300000|2022-08-23 23:45:00|150.02|147.22|150.07|147.27|150.07|147.27|149.63|146.83|0
1661298600000|2022-08-23 23:50:00|150.18|147.38|149.19|146.39|150.18|147.38|149.08|146.28|0
1661298900000|2022-08-23 23:55:00|149.08|146.28|149.62|146.82|149.62|146.82|149.08|146.28|0
1661299200000|2022-08-24 00:00:00|149.73|146.93|149.95|147.15|150.72|147.92|148.96|146.16|0
1661299500000|2022-08-24 00:05:00|150|147.2|150|147.2|150.39|147.59|149.56|146.76|0
1661299800000|2022-08-24 00:10:00|149.95|147.15|149.89|147.09|150.06|147.26|148.96|146.16|0
1661300100000|2022-08-24 00:15:00|149.83|147.03|149.83|147.03|150.38|147.58|149.28|146.48|0
1661300400000|2022-08-24 00:20:00|149.77|146.97|149.06|146.26|149.94|147.14|149.06|146.26|0
1661300700000|2022-08-24 00:25:00|149.17|146.37|149.39|146.59|149.5|146.7|149.06|146.26|0
1661301000000|2022-08-24 00:30:00|149.33|146.53|149.22|146.42|150.04|147.24|149.16|146.36|0
1661301300000|2022-08-24 00:35:00|149.16|146.36|148.29|145.49|149.27|146.47|148.29|145.49|0
1661301600000|2022-08-24 00:40:00|148.34|145.54|147.95|145.15|148.72|145.92|147.95|145.15|0
1661301900000|2022-08-24 00:45:00|148.06|145.26|148.94|146.14|149.05|146.25|148.06|145.26|0
1661302200000|2022-08-24 00:50:00|148.99|146.19|149.04|146.24|149.05|146.25|148.72|145.92|0
1661302500000|2022-08-24 00:55:00|148.99|146.19|148.6|145.8|149.37|146.57|148.6|145.8|0
1661302800000|2022-08-24 01:00:00|148.49|145.69|148.27|145.47|148.71|145.91|148.16|145.36|0
1661303100000|2022-08-24 01:05:00|148.38|145.58|148.27|145.47|148.54|145.74|147.94|145.14|0
1661303400000|2022-08-24 01:10:00|148.16|145.36|148.16|145.36|148.49|145.69|147.94|145.14|0
1661303700000|2022-08-24 01:15:00|148.37|145.57|148.48|145.68|148.86|146.06|148.37|145.57|0
1661304000000|2022-08-24 01:20:00|148.37|145.57|148.37|145.57|148.59|145.79|148.15|145.35|0
1661304300000|2022-08-24 01:25:00|148.48|145.68|147.93|145.13|148.7|145.9|147.93|145.13|0
1661304600000|2022-08-24 01:30:00|148.04|145.24|148.04|145.24|148.15|145.35|147.93|145.13|0
1661304900000|2022-08-24 01:35:00|147.93|145.13|148.47|145.67|148.47|145.67|147.92|145.12|0
1661305200000|2022-08-24 01:40:00|148.36|145.56|146.72|143.92|148.36|145.56|146.29|143.49|0
1661305500000|2022-08-24 01:45:00|146.61|143.81|145.42|142.62|146.83|144.03|145.21|142.41|0
1661305800000|2022-08-24 01:50:00|145.47|142.67|145.2|142.4|145.53|142.73|143.91|141.11|0
1661306100000|2022-08-24 01:55:00|145.09|142.29|145.31|142.51|145.52|142.72|144.34|141.54|0
1661306400000|2022-08-24 02:00:00|145.41|142.61|145.84|143.04|145.95|143.15|145.2|142.4|0
1661306700000|2022-08-24 02:05:00|145.9|143.1|145.19|142.39|145.95|143.15|145.19|142.39|0
1661307000000|2022-08-24 02:10:00|145.3|142.5|145.08|142.28|145.3|142.5|144.44|141.64|0
1661307300000|2022-08-24 02:15:00|145.19|142.39|145.51|142.71|145.62|142.82|145.03|142.23|0
1661307600000|2022-08-24 02:20:00|145.62|142.82|145.62|142.82|145.94|143.14|145.08|142.28|0
1661307900000|2022-08-24 02:25:00|145.56|142.76|145.51|142.71|145.83|143.03|145.51|142.71|0
1661308200000|2022-08-24 02:30:00|145.4|142.6|145.18|142.38|145.4|142.6|144.64|141.84|0
1661308500000|2022-08-24 02:35:00|145.07|142.27|144.31|141.51|145.07|142.27|144.1|141.3|0
1661308800000|2022-08-24 02:40:00|144.42|141.62|143.35|140.55|144.64|141.84|143.35|140.55|0
1661309100000|2022-08-24 02:45:00|143.45|140.65|143.45|140.65|144.1|141.3|143.13|140.33|0
1661309400000|2022-08-24 02:50:00|143.56|140.76|143.56|140.76|143.77|140.97|143.34|140.54|0
1661309700000|2022-08-24 02:55:00|143.66|140.86|143.87|141.07|143.98|141.18|143.23|140.43|0
1661310000000|2022-08-24 03:00:00|143.98|141.18|143.66|140.86|144.09|141.29|143.55|140.75|0
1661310300000|2022-08-24 03:05:00|143.71|140.91|143.92|141.12|144.41|141.61|143.66|140.86|0
1661310600000|2022-08-24 03:10:00|143.98|141.18|144.19|141.39|144.3|141.5|143.87|141.07|0
1661310900000|2022-08-24 03:15:00|144.08|141.28|144.08|141.28|144.29|141.49|143.97|141.17|0
1661311200000|2022-08-24 03:20:00|144.13|141.33|143.86|141.06|144.29|141.49|143.54|140.74|0
1661311500000|2022-08-24 03:25:00|143.75|140.95|143.75|140.95|143.86|141.06|143.43|140.63|0
1661311800000|2022-08-24 03:30:00|143.64|140.84|144.18|141.38|144.39|141.59|143.64|140.84|0
1661312100000|2022-08-24 03:35:00|144.23|141.43|144.17|141.37|144.28|141.48|143.96|141.16|0
1661312400000|2022-08-24 03:40:00|144.28|141.48|144.06|141.26|144.39|141.59|144.06|141.26|0
1661312700000|2022-08-24 03:45:00|144.17|141.37|143.95|141.15|144.28|141.48|143.85|141.05|0
1661313000000|2022-08-24 03:50:00|143.9|141.1|144.27|141.47|144.38|141.58|143.74|140.94|0
1661313300000|2022-08-24 03:55:00|144.16|141.36|143.95|141.15|144.16|141.36|143.95|141.15|0
1661313600000|2022-08-24 04:00:00|143.84|141.04|143.62|140.82|143.84|141.04|143.52|140.72|0
1661313900000|2022-08-24 04:05:00|143.52|140.72|143.51|140.71|143.84|141.04|143.41|140.61|0
1661314200000|2022-08-24 04:10:00|143.3|140.5|143.19|140.39|143.3|140.5|142.87|140.07|0
1661314500000|2022-08-24 04:15:00|143.3|140.5|143.83|141.03|143.94|141.14|143.19|140.39|0
1661314800000|2022-08-24 04:20:00|143.94|141.14|144.25|141.45|144.47|141.67|143.93|141.13|0
1661315100000|2022-08-24 04:25:00|144.36|141.56|144.25|141.45|144.47|141.67|144.14|141.34|0
1661315400000|2022-08-24 04:30:00|144.14|141.34|144.25|141.45|144.36|141.56|144.14|141.34|0
1661315700000|2022-08-24 04:35:00|144.36|141.56|146.28|143.48|146.39|143.59|143.93|141.13|0
1661316000000|2022-08-24 04:40:00|146.17|143.37|147.14|144.34|147.14|144.34|146.06|143.26|0
1661316300000|2022-08-24 04:45:00|147.03|144.23|147.57|144.77|147.57|144.77|146.92|144.12|0
1661316600000|2022-08-24 04:50:00|147.52|144.72|149.2|146.4|149.31|146.51|147.52|144.72|0
1661316900000|2022-08-24 04:55:00|149.31|146.51|149.42|146.62|149.96|147.16|149.09|146.29|0
1661317200000|2022-08-24 05:00:00|149.53|146.73|149.19|146.39|149.74|146.94|149.19|146.39|0
1661317500000|2022-08-24 05:05:00|149.3|146.5|148.97|146.17|149.63|146.83|148.87|146.07|0
1661317800000|2022-08-24 05:10:00|148.92|146.12|148.86|146.06|149.3|146.5|148.76|145.96|0
1661318100000|2022-08-24 05:15:00|148.91|146.11|148.53|145.73|149.19|146.39|148.42|145.62|0
1661318400000|2022-08-24 05:20:00|148.42|145.62|148.64|145.84|149.08|146.28|148.42|145.62|0
1661318700000|2022-08-24 05:25:00|148.75|145.95|149.29|146.49|149.29|146.49|148.53|145.73|0
1661319000000|2022-08-24 05:30:00|149.18|146.38|149.61|146.81|150.05|147.25|148.96|146.16|0
1661319300000|2022-08-24 05:35:00|149.72|146.92|149.83|147.03|150.05|147.25|149.5|146.7|0
1661319600000|2022-08-24 05:40:00|149.94|147.14|149.94|147.14|149.94|147.14|149.5|146.7|0
1661319900000|2022-08-24 05:45:00|149.83|147.03|149.77|146.97|150.37|147.57|149.61|146.81|0
1661320200000|2022-08-24 05:50:00|149.82|147.02|149.17|146.37|149.93|147.13|149.17|146.37|0
1661320500000|2022-08-24 05:55:00|149.22|146.42|149.43|146.63|149.6|146.8|149.16|146.36|0
1661320800000|2022-08-24 06:00:00|149.49|146.69|150.47|147.67|150.58|147.78|149.38|146.58|0
1661321100000|2022-08-24 06:05:00|150.58|147.78|151.46|148.66|151.46|148.66|150.47|147.67|0
1661321400000|2022-08-24 06:10:00|151.35|148.55|150.25|147.45|151.35|148.55|150.14|147.34|0
1661321700000|2022-08-24 06:15:00|150.41|147.61|149.59|146.79|150.47|147.67|149.59|146.79|0
1661322000000|2022-08-24 06:20:00|149.53|146.73|148.6|145.8|149.59|146.79|148.11|145.31|0
1661322300000|2022-08-24 06:25:00|148.66|145.86|148.49|145.69|148.93|146.13|148.38|145.58|0
1661322600000|2022-08-24 06:30:00|148.38|145.58|148.16|145.36|148.6|145.8|147.62|144.82|0
1661322900000|2022-08-24 06:35:00|148.38|145.58|149.3|146.5|149.36|146.56|148.16|145.36|0
1661323200000|2022-08-24 06:40:00|149.25|146.45|148.97|146.17|149.47|146.67|148.54|145.74|0
1661323500000|2022-08-24 06:45:00|149.03|146.23|148.48|145.68|149.35|146.55|148.48|145.68|0
1661323800000|2022-08-24 06:50:00|148.42|145.62|149.35|146.55|149.4|146.6|148.04|145.24|0
1661324100000|2022-08-24 06:55:00|149.24|146.44|149.35|146.55|150|147.2|149.24|146.44|0
1661324400000|2022-08-24 07:00:00|149.02|146.22|150.66|147.86|151.21|148.41|148.26|145.46|0
1661324700000|2022-08-24 07:05:00|150.46|148.06|149.96|147.56|151.12|148.72|149.8|147.4|0
1661325000000|2022-08-24 07:10:00|150.02|147.62|150.51|148.11|152.33|149.93|149.47|147.07|0
1661325300000|2022-08-24 07:15:00|150.34|147.94|148.75|146.35|150.56|148.16|148.64|146.24|0
1661325600000|2022-08-24 07:20:00|148.7|146.3|147.23|144.83|148.7|146.3|146.63|144.23|0
1661325900000|2022-08-24 07:25:00|147.06|144.66|146.14|143.74|147.06|144.66|145.66|143.26|0
1661326200000|2022-08-24 07:30:00|146.2|143.8|143.73|141.33|146.2|143.8|143.3|140.9|0
1661326500000|2022-08-24 07:35:00|143.62|141.22|146.52|144.12|146.52|144.12|143.62|141.22|0
1661326800000|2022-08-24 07:40:00|146.62|144.22|146.73|144.33|147.54|145.14|146.19|143.79|0
1661327100000|2022-08-24 07:45:00|146.51|144.11|147.75|145.35|148.14|145.74|146.19|143.79|0
1661327400000|2022-08-24 07:50:00|147.7|145.3|147.48|145.08|147.7|145.3|146.45|144.05|0
1661327700000|2022-08-24 07:55:00|147.37|144.97|146.66|144.26|147.48|145.08|145.75|143.35|0
1661328000000|2022-08-24 08:00:00|146.72|144.32|148.02|145.62|148.51|146.11|146.29|143.89|0
1661328300000|2022-08-24 08:05:00|147.96|145.56|148.94|146.54|149.11|146.71|147.8|145.4|0
1661328600000|2022-08-24 08:10:00|149|146.6|150.2|147.8|150.2|147.8|148.56|146.16|0
1661328900000|2022-08-24 08:15:00|150.09|147.69|150.19|147.79|150.31|147.91|149.1|146.7|0
1661329200000|2022-08-24 08:20:00|150.3|147.9|150.74|148.34|150.85|148.45|149.81|147.41|0
1661329500000|2022-08-24 08:25:00|150.68|148.28|150.52|148.12|151.07|148.67|150.41|148.01|0
1661329800000|2022-08-24 08:30:00|150.41|148.01|152.89|150.49|153.84|151.44|150.41|148.01|0
1661330100000|2022-08-24 08:35:00|152.83|150.43|152.39|149.99|153.72|151.32|152.39|149.99|0
1661330400000|2022-08-24 08:40:00|152.5|150.1|151.5|149.1|152.66|150.26|151.22|148.82|0
1661330700000|2022-08-24 08:45:00|151.39|148.99|152.94|150.54|152.94|150.54|151.33|148.93|0
1661331000000|2022-08-24 08:50:00|152.88|150.48|152.49|150.09|152.88|150.48|151.72|149.32|0
1661331300000|2022-08-24 08:55:00|152.6|150.2|153.04|150.64|153.15|150.75|151.88|149.48|0
1661331600000|2022-08-24 09:00:00|152.93|150.53|153.37|150.97|153.82|151.42|152.76|150.36|0
1661331900000|2022-08-24 09:05:00|153.31|150.91|153.48|151.08|153.48|151.08|152.15|149.75|0
1661332200000|2022-08-24 09:10:00|153.59|151.19|152.7|150.3|153.7|151.3|152.7|150.3|0
1661332500000|2022-08-24 09:15:00|152.75|150.35|152.14|149.74|152.81|150.41|151.87|149.47|0
1661332800000|2022-08-24 09:20:00|152.09|149.69|152.03|149.63|152.42|150.02|151.86|149.46|0
1661333100000|2022-08-24 09:25:00|151.97|149.57|151.47|149.07|152.14|149.74|151.47|149.07|0
1661333400000|2022-08-24 09:30:00|151.53|149.13|150.48|148.08|151.58|149.18|150.04|147.64|0
1661333700000|2022-08-24 09:35:00|150.26|147.86|150.26|147.86|150.7|148.3|150.04|147.64|0
1661334000000|2022-08-24 09:40:00|150.37|147.97|151.08|148.68|151.47|149.07|150.37|147.97|0
1661334300000|2022-08-24 09:45:00|151.13|148.73|150.47|148.07|151.24|148.84|150.31|147.91|0
1661334600000|2022-08-24 09:50:00|150.36|147.96|150.69|148.29|150.91|148.51|149.81|147.41|0
1661334900000|2022-08-24 09:55:00|150.52|148.12|150.19|147.79|150.91|148.51|149.81|147.41|0
1661335200000|2022-08-24 10:00:00|150.36|147.96|150.52|148.12|150.68|148.28|150.03|147.63|0
1661335500000|2022-08-24 10:05:00|150.46|148.06|151.23|148.83|151.45|149.05|150.24|147.84|0
1661335800000|2022-08-24 10:10:00|151.34|148.94|151.34|148.94|151.45|149.05|150.79|148.39|0
1661336100000|2022-08-24 10:15:00|151.45|149.05|151|148.6|151.45|149.05|150.67|148.27|0
1661336400000|2022-08-24 10:20:00|151.11|148.71|151.44|149.04|151.88|149.48|150.67|148.27|0
1661336700000|2022-08-24 10:25:00|151.33|148.93|151.27|148.87|151.44|149.04|150.23|147.83|0
1661337000000|2022-08-24 10:30:00|151.22|148.82|151.33|148.93|151.49|149.09|150.56|148.16|0
1661337300000|2022-08-24 10:35:00|151.44|149.04|151.21|148.81|151.99|149.59|151.21|148.81|0
1661337600000|2022-08-24 10:40:00|151.1|148.7|151.21|148.81|151.32|148.92|149.78|147.38|0
1661337900000|2022-08-24 10:45:00|151.32|148.92|150.33|147.93|151.32|148.92|150.16|147.76|0
1661338200000|2022-08-24 10:50:00|150.44|148.04|149.78|147.38|150.49|148.09|149.67|147.27|0
1661338500000|2022-08-24 10:55:00|149.67|147.27|149.77|147.37|149.99|147.59|149.23|146.83|0
1661338800000|2022-08-24 11:00:00|149.88|147.48|150.65|148.25|150.65|148.25|149.55|147.15|0
1661339100000|2022-08-24 11:05:00|150.59|148.19|151.25|148.85|151.31|148.91|150.04|147.64|0
1661339400000|2022-08-24 11:10:00|151.31|148.91|151.97|149.57|152.13|149.73|151.31|148.91|0
1661339700000|2022-08-24 11:15:00|152.19|149.79|151.85|149.45|152.3|149.9|151.41|149.01|0
1661340000000|2022-08-24 11:20:00|151.79|149.39|151.96|149.56|152.51|150.11|151.41|149.01|0
1661340300000|2022-08-24 11:25:00|151.85|149.45|152.73|150.33|152.73|150.33|151.18|148.78|0
1661340600000|2022-08-24 11:30:00|152.67|150.27|152.29|149.89|153.29|150.89|152.18|149.78|0
1661340900000|2022-08-24 11:35:00|152.17|149.77|152.73|150.33|153.17|150.77|151.84|149.44|0
1661341200000|2022-08-24 11:40:00|152.84|150.44|153.39|150.99|153.5|151.1|152.33|149.93|0
1661341500000|2022-08-24 11:45:00|153.28|150.88|154.84|152.44|154.95|152.55|153.17|150.77|0
1661341800000|2022-08-24 11:50:00|154.95|152.55|155.39|152.99|155.51|153.11|154.39|151.99|0
1661342100000|2022-08-24 11:55:00|155.51|153.11|152.99|150.59|155.62|153.22|152.02|149.62|0
1661342400000|2022-08-24 12:00:00|153.11|150.71|154.56|152.16|154.79|152.39|152.99|150.59|0
1661342700000|2022-08-24 12:05:00|154.45|152.05|153.77|151.37|154.67|152.27|153.55|151.15|0
1661343000000|2022-08-24 12:10:00|153.66|151.26|153.99|151.59|153.99|151.59|153.1|150.7|0
1661343300000|2022-08-24 12:15:00|153.93|151.53|153.32|150.92|154.67|152.27|153.21|150.81|0
1661343600000|2022-08-24 12:20:00|153.37|150.97|152.87|150.47|153.43|151.03|152.2|149.8|0
1661343900000|2022-08-24 12:25:00|152.92|150.52|152.7|150.3|153.59|151.19|152.53|150.13|0
1661344200000|2022-08-24 12:30:00|152.47|150.07|152.53|150.13|153.37|150.97|151.86|149.46|0
1661344500000|2022-08-24 12:35:00|152.42|150.02|151.45|149.05|152.42|150.02|151.22|148.82|0
1661344800000|2022-08-24 12:40:00|151.34|148.94|150.89|148.49|151.45|149.05|149.9|147.5|0
1661345100000|2022-08-24 12:45:00|150.67|148.27|150.56|148.16|150.67|148.27|149.35|146.95|0
1661345400000|2022-08-24 12:50:00|150.55|148.15|151.33|148.93|151.55|149.15|150|147.6|0
1661345700000|2022-08-24 12:55:00|151.22|148.82|151.43|149.03|151.99|149.59|151.1|148.7|0
1661346000000|2022-08-24 13:00:00|151.55|149.15|150.22|147.82|151.55|149.15|150.22|147.82|0
1661346300000|2022-08-24 13:05:00|150.44|148.04|150.99|148.59|151.32|148.92|150.1|147.7|0
1661346600000|2022-08-24 13:10:00|151.1|148.7|150.1|147.7|151.32|148.92|149.77|147.37|0
1661346900000|2022-08-24 13:15:00|149.99|147.59|149.77|147.37|150.1|147.7|149.44|147.04|0
1661347200000|2022-08-24 13:20:00|149.66|147.26|149.65|147.25|150.1|147.7|149.32|146.92|0
1661347500000|2022-08-24 13:25:00|149.43|147.03|149.1|146.7|149.87|147.47|148.55|146.15|0
1661347800000|2022-08-24 13:30:00|149.32|146.92|146.69|144.29|149.65|147.25|146.69|144.29|0
1661348100000|2022-08-24 13:35:00|146.48|144.08|149.64|147.24|149.86|147.46|146.15|143.75|0
1661348400000|2022-08-24 13:40:00|149.97|147.57|150.97|148.57|151.41|149.01|148.55|146.15|0
1661348700000|2022-08-24 13:45:00|150.85|148.45|149.53|147.13|151.52|149.12|149.2|146.8|0
1661349000000|2022-08-24 13:50:00|149.64|147.24|148.5|146.1|150.27|147.87|148.28|145.88|0
1661349300000|2022-08-24 13:55:00|148.39|145.99|148.77|146.37|149.38|146.98|147.51|145.11|0
1661349600000|2022-08-24 14:00:00|148.94|146.54|147.62|145.22|151.15|148.75|147.4|145|0
1661349900000|2022-08-24 14:05:00|147.73|145.33|149.37|146.97|150.48|148.08|147.18|144.78|0
1661350200000|2022-08-24 14:10:00|149.26|146.86|150.42|148.02|151.14|148.74|149.26|146.86|0
1661350500000|2022-08-24 14:15:00|150.59|148.19|153.48|151.08|153.48|151.08|149.7|147.3|0
1661350800000|2022-08-24 14:20:00|153.59|151.19|153.14|150.74|154.15|151.75|152.36|149.96|0
1661351100000|2022-08-24 14:25:00|153.25|150.85|152.79|150.39|155.86|153.46|152.79|150.39|0
1661351400000|2022-08-24 14:30:00|152.9|150.5|152.79|150.39|153.91|151.51|151.11|148.71|0
1661351700000|2022-08-24 14:35:00|152.9|150.5|151.33|148.93|153.91|151.51|150.78|148.38|0
1661352000000|2022-08-24 14:40:00|151.22|148.82|150.33|147.93|151.22|148.82|149.23|146.83|0
1661352300000|2022-08-24 14:45:00|150.44|148.04|151.55|149.15|151.55|149.15|149.55|147.15|0
1661352600000|2022-08-24 14:50:00|151.44|149.04|151.88|149.48|152.77|150.37|150.77|148.37|0
1661352900000|2022-08-24 14:55:00|151.66|149.26|152.1|149.7|153.33|150.93|151.21|148.81|0
1661353200000|2022-08-24 15:00:00|152.21|149.81|152.54|150.14|153.33|150.93|151.76|149.36|0
1661353500000|2022-08-24 15:05:00|152.43|150.03|152.88|150.48|153.55|151.15|151.65|149.25|0
1661353800000|2022-08-24 15:10:00|152.99|150.59|156.26|153.86|156.26|153.86|152.32|149.92|0
1661354100000|2022-08-24 15:15:00|156.6|154.2|157.21|154.81|159.04|156.64|156.6|154.2|0
1661354400000|2022-08-24 15:20:00|157.32|154.92|157.89|155.49|158.23|155.83|156.98|154.58|0
1661354700000|2022-08-24 15:25:00|158|155.6|158.23|155.83|158.92|156.52|157.66|155.26|0
1661355000000|2022-08-24 15:30:00|158.34|155.94|157.49|155.09|158.99|156.59|157.15|154.75|0
1661355300000|2022-08-24 15:35:00|157.37|154.97|157.71|155.31|157.94|155.54|156.92|154.52|0
1661355600000|2022-08-24 15:40:00|157.6|155.2|158.51|156.11|158.51|156.11|157.37|154.97|0
1661355900000|2022-08-24 15:45:00|158.63|156.23|158.97|156.57|159.54|157.14|158.62|156.22|0
1661356200000|2022-08-24 15:50:00|158.85|156.45|160.35|157.95|160.69|158.29|158.85|156.45|0
1661356500000|2022-08-24 15:55:00|160.69|158.29|159.08|156.68|160.92|158.52|159.08|156.68|0
1661356800000|2022-08-24 16:00:00|159.19|156.79|159.76|157.36|160.11|157.71|158.62|156.22|0
1661357100000|2022-08-24 16:05:00|159.88|157.48|159.76|157.36|160.34|157.94|159.19|156.79|0
1661357400000|2022-08-24 16:10:00|159.88|157.48|159.01|156.61|160.34|157.94|158.78|156.38|0
1661357700000|2022-08-24 16:15:00|158.89|156.49|158.66|156.26|159.81|157.41|158.66|156.26|0
1661358000000|2022-08-24 16:20:00|158.54|156.14|157.62|155.22|158.66|156.26|157.51|155.11|0
1661358300000|2022-08-24 16:25:00|157.74|155.34|157.28|154.88|158.2|155.8|156.94|154.54|0
1661358600000|2022-08-24 16:30:00|157.16|154.76|156.59|154.19|157.16|154.76|155.91|153.51|0
1661358900000|2022-08-24 16:35:00|156.65|154.25|154.21|151.81|156.65|154.25|153.64|151.24|0
1661359200000|2022-08-24 16:40:00|154.32|151.92|150.95|148.55|154.77|152.37|150.18|147.78|0
1661359500000|2022-08-24 16:45:00|151.01|148.61|151.28|148.88|152.18|149.78|150.62|148.22|0
1661359800000|2022-08-24 16:50:00|151.17|148.77|150.61|148.21|151.28|148.88|149.95|147.55|0
1661360100000|2022-08-24 16:55:00|150.5|148.1|151.29|148.89|151.41|149.01|148.67|146.27|0
1661360400000|2022-08-24 17:00:00|151.41|149.01|150.74|148.34|151.74|149.34|150.51|148.11|0
1661360700000|2022-08-24 17:05:00|150.73|148.33|153.19|150.79|153.3|150.9|150.73|148.33|0
1661361000000|2022-08-24 17:10:00|153.3|150.9|152.29|149.89|153.41|151.01|152.07|149.67|0
1661361300000|2022-08-24 17:15:00|152.4|150|151.62|149.22|153.07|150.67|151.62|149.22|0
1661361600000|2022-08-24 17:20:00|151.51|149.11|150.55|148.15|151.95|149.55|150.55|148.15|0
1661361900000|2022-08-24 17:25:00|150.61|148.21|149.28|146.88|150.95|148.55|148.95|146.55|0
1661362200000|2022-08-24 17:30:00|149.17|146.77|149.39|146.99|150.28|147.88|148.84|146.44|0
1661362500000|2022-08-24 17:35:00|149.28|146.88|150.27|147.87|150.27|147.87|149.16|146.76|0
1661362800000|2022-08-24 17:40:00|150.16|147.76|150.27|147.87|150.38|147.98|149.27|146.87|0
1661363100000|2022-08-24 17:45:00|150.16|147.76|150.71|148.31|151.16|148.76|149.93|147.53|0
1661363400000|2022-08-24 17:50:00|150.6|148.2|150.59|148.19|151.49|149.09|150.59|148.19|0
1661363700000|2022-08-24 17:55:00|150.48|148.08|151.37|148.97|151.37|148.97|150.26|147.86|0
1661364000000|2022-08-24 18:00:00|151.59|149.19|151.93|149.53|152.26|149.86|150.81|148.41|0
1661364300000|2022-08-24 18:05:00|151.81|149.41|152.48|150.08|152.82|150.42|150.81|148.41|0
1661364600000|2022-08-24 18:10:00|152.59|150.19|152.03|149.63|152.82|150.42|151.92|149.52|0
1661364900000|2022-08-24 18:15:00|152.14|149.74|152.03|149.63|152.25|149.85|151.47|149.07|0
1661365200000|2022-08-24 18:20:00|152.14|149.74|152.81|150.41|152.92|150.52|151.14|148.74|0
1661365500000|2022-08-24 18:25:00|152.7|150.3|152.25|149.85|152.92|150.52|152.03|149.63|0
1661365800000|2022-08-24 18:30:00|152.36|149.96|150.57|148.17|152.47|150.07|150.24|147.84|0
1661366100000|2022-08-24 18:35:00|150.46|148.06|151.35|148.95|151.35|148.95|150.13|147.73|0
1661366400000|2022-08-24 18:40:00|151.46|149.06|151.12|148.72|151.91|149.51|150.9|148.5|0
1661366700000|2022-08-24 18:45:00|151.01|148.61|150.67|148.27|151.23|148.83|149.79|147.39|0
1661367000000|2022-08-24 18:50:00|150.84|148.44|150.98|148.58|151.56|149.16|150.45|148.05|0
1661367300000|2022-08-24 18:55:00|151.2|148.8|151.41|149.01|151.64|149.24|150.3|147.9|0
1661367600000|2022-08-24 19:00:00|151.3|148.9|151.86|149.46|151.86|149.46|150.74|148.34|0
1661367900000|2022-08-24 19:05:00|151.97|149.57|153.32|150.92|153.66|151.26|151.97|149.57|0
1661368200000|2022-08-24 19:10:00|153.43|151.03|154.56|152.16|154.67|152.27|152.98|150.58|0
1661368500000|2022-08-24 19:15:00|154.67|152.27|155.01|152.61|155.06|152.66|153.65|151.25|0
1661368800000|2022-08-24 19:20:00|154.9|152.5|154.78|152.38|155.36|152.96|154.33|151.93|0
1661369100000|2022-08-24 19:25:00|154.67|152.27|153.88|151.48|154.9|152.5|153.43|151.03|0
1661369400000|2022-08-24 19:30:00|153.76|151.36|154.66|152.26|154.66|152.26|153.76|151.36|0
1661369700000|2022-08-24 19:35:00|154.89|152.49|157.11|154.71|157.23|154.83|154.78|152.38|0
1661370000000|2022-08-24 19:40:00|157.34|154.94|157.57|155.17|157.92|155.52|156.77|154.37|0
1661370300000|2022-08-24 19:45:00|157.46|155.06|155.62|153.22|157.46|155.06|155.39|152.99|0
1661370600000|2022-08-24 19:50:00|155.39|152.99|154.94|152.54|155.85|153.45|154.48|152.08|0
1661370900000|2022-08-24 19:55:00|154.71|152.31|152.38|149.98|155.05|152.65|151.49|149.09|0
1661371200000|2022-08-24 20:00:00|152.61|150.21|153.73|151.33|153.73|151.33|151.94|149.54|0
1661371500000|2022-08-24 20:05:00|153.4|151|153.62|151.22|153.62|151.22|153.06|150.66|0
1661371800000|2022-08-24 20:10:00|153.51|151.11|153.95|151.55|154.07|151.67|153.28|150.88|0
1661372100000|2022-08-24 20:15:00|154.15|151.35|154.49|151.69|154.61|151.81|154.15|151.35|0
1661372400000|2022-08-24 20:20:00|153.93|151.13|154.38|151.58|155|152.2|152.8|150|0
1661372700000|2022-08-24 20:25:00|154.26|151.46|154.49|151.69|154.6|151.8|154.15|151.35|0
1661373000000|2022-08-24 20:30:00|154.6|151.8|154.37|151.57|154.83|152.03|154.37|151.57|0
1661373300000|2022-08-24 20:35:00|154.14|151.34|154.14|151.34|154.37|151.57|153.92|151.12|0
1661373600000|2022-08-24 20:40:00|154.25|151.45|155.16|152.36|155.27|152.47|154.25|151.45|0
1661373900000|2022-08-24 20:45:00|155.27|152.47|155.27|152.47|155.44|152.64|155.27|152.47|0
1661374200000|2022-08-24 20:50:00|155.38|152.58|155.49|152.69|155.72|152.92|155.15|152.35|0
1661374500000|2022-08-24 20:55:00|155.43|152.63|155.48|152.68|155.54|152.74|155.43|152.63|0
1661374800000|2022-08-24 21:00:00|155.47|152.67|155.02|152.22|155.48|152.68|155|152.2|0
1661375100000|2022-08-24 21:05:00|154.82|152.02|155.07|152.27|155.14|152.34|154.82|152.02|0
1661375400000|2022-08-24 21:10:00|155.02|152.22|154.98|152.18|155.05|152.25|154.9|152.1|0
1661375700000|2022-08-24 21:15:00|154.96|152.16|154.91|152.11|155.01|152.21|154.89|152.09|0
1661376000000|2022-08-24 21:20:00|154.89|152.09|154.93|152.13|154.93|152.13|154.89|152.09|0
1661376300000|2022-08-24 21:25:00|154.91|152.11|155|152.2|155|152.2|154.74|151.94|0
1661376600000|2022-08-24 21:30:00|154.99|152.19|155.01|152.21|155.07|152.27|154.95|152.15|0
1661376900000|2022-08-24 21:35:00|154.85|152.05|154.93|152.13|154.95|152.15|154.85|152.05|0
1661377200000|2022-08-24 21:40:00|155|152.2|155.01|152.21|155.01|152.21|155|152.2|0
1661377500000|2022-08-24 21:45:00|155|152.2|154.96|152.16|155|152.2|154.9|152.1|0
1661377800000|2022-08-24 21:50:00|154.97|152.17|154.99|152.19|155.02|152.22|154.94|152.14|0
1661378100000|2022-08-24 21:55:00|155|152.2|154.99|152.19|155.18|152.38|154.91|152.11|0
1661378400000|2022-08-24 22:00:00|154.83|152.03|155.45|152.65|155.45|152.65|154.77|151.97|0
1661378700000|2022-08-24 22:05:00|155.34|152.54|155.9|153.1|155.9|153.1|155.22|152.42|0
1661379000000|2022-08-24 22:10:00|155.68|152.88|155.45|152.65|155.79|152.99|155.33|152.53|0
1661379300000|2022-08-24 22:15:00|155.33|152.53|155.1|152.3|155.33|152.53|155.1|152.3|0
1661379600000|2022-08-24 22:20:00|154.99|152.19|154.87|152.07|155.1|152.3|154.76|151.96|0
1661379900000|2022-08-24 22:25:00|154.76|151.96|155.32|152.52|155.44|152.64|154.76|151.96|0
1661380200000|2022-08-24 22:30:00|155.1|152.3|154.98|152.18|155.15|152.35|154.87|152.07|0
1661380500000|2022-08-24 22:35:00|154.87|152.07|154.98|152.18|154.98|152.18|154.64|151.84|0
1661380800000|2022-08-24 22:40:00|154.86|152.06|154.69|151.89|155.09|152.29|154.63|151.83|0
1661381100000|2022-08-24 22:45:00|154.63|151.83|154.52|151.72|154.75|151.95|154.4|151.6|0
1661381400000|2022-08-24 22:50:00|154.63|151.83|154.4|151.6|154.63|151.83|154.29|151.49|0
1661381700000|2022-08-24 22:55:00|154.51|151.71|154.74|151.94|154.74|151.94|154.4|151.6|0
1661382000000|2022-08-24 23:00:00|154.85|152.05|155.19|152.39|155.31|152.51|154.63|151.83|0
1661382300000|2022-08-24 23:05:00|155.08|152.28|154.39|151.59|155.08|152.28|154.39|151.59|0
1661382600000|2022-08-24 23:10:00|154.51|151.71|154.39|151.59|154.62|151.82|154.28|151.48|0
1661382900000|2022-08-24 23:15:00|154.5|151.7|154.39|151.59|154.5|151.7|154.39|151.59|0
1661383200000|2022-08-24 23:20:00|154.44|151.64|154.61|151.81|154.95|152.15|154.39|151.59|0
1661383500000|2022-08-24 23:25:00|154.5|151.7|154.72|151.92|154.72|151.92|154.5|151.7|0
1661383800000|2022-08-24 23:30:00|154.61|151.81|154.04|151.24|154.61|151.81|153.93|151.13|0
1661384100000|2022-08-24 23:35:00|153.93|151.13|154.04|151.24|154.15|151.35|153.93|151.13|0
1661384400000|2022-08-24 23:40:00|154.09|151.29|154.03|151.23|154.15|151.35|154.03|151.23|0
1661384700000|2022-08-24 23:45:00|154.15|151.35|153.13|150.33|154.15|151.35|153.01|150.21|0
1661385000000|2022-08-24 23:50:00|153.24|150.44|153.24|150.44|153.35|150.55|153.12|150.32|0
1661385300000|2022-08-24 23:55:00|153.12|150.32|153.46|150.66|153.57|150.77|153.01|150.21|0
1661385600000|2022-08-25 00:00:00|153.8|151|152.89|150.09|153.91|151.11|152.44|149.64|0
1661385900000|2022-08-25 00:05:00|152.95|150.15|153.79|150.99|154.02|151.22|152.89|150.09|0
1661386200000|2022-08-25 00:10:00|153.68|150.88|153.79|150.99|153.9|151.1|153.45|150.65|0
1661386500000|2022-08-25 00:15:00|153.9|151.1|153.79|150.99|154.13|151.33|153.67|150.87|0
1661386800000|2022-08-25 00:20:00|153.9|151.1|154.01|151.21|154.13|151.33|153.67|150.87|0
1661387100000|2022-08-25 00:25:00|154.06|151.26|154.12|151.32|154.12|151.32|153.78|150.98|0
1661387400000|2022-08-25 00:30:00|154.01|151.21|155.71|152.91|155.82|153.02|154.01|151.21|0
1661387700000|2022-08-25 00:35:00|155.59|152.79|156.73|153.93|156.96|154.16|155.14|152.34|0
1661388000000|2022-08-25 00:40:00|156.84|154.04|156.61|153.81|156.96|154.16|156.39|153.59|0
1661388300000|2022-08-25 00:45:00|156.73|153.93|156.84|154.04|157.41|154.61|156.5|153.7|0
1661388600000|2022-08-25 00:50:00|156.72|153.92|157.23|154.43|157.41|154.61|156.72|153.92|0
1661388900000|2022-08-25 00:55:00|157.29|154.49|157.06|154.26|157.41|154.61|156.72|153.92|0
1661389200000|2022-08-25 01:00:00|156.95|154.15|156.94|154.14|157.29|154.49|156.94|154.14|0
1661389500000|2022-08-25 01:05:00|157.06|154.26|156.71|153.91|157.06|154.26|156.6|153.8|0
1661389800000|2022-08-25 01:10:00|156.6|153.8|156.6|153.8|157.17|154.37|156.6|153.8|0
1661390100000|2022-08-25 01:15:00|156.71|153.91|157.62|154.82|157.74|154.94|156.6|153.8|0
1661390400000|2022-08-25 01:20:00|157.51|154.71|156.7|153.9|157.62|154.82|156.7|153.9|0
1661390700000|2022-08-25 01:25:00|156.82|154.02|156.93|154.13|157.28|154.48|156.82|154.02|0
1661391000000|2022-08-25 01:30:00|157.04|154.24|157.5|154.7|157.5|154.7|157.04|154.24|0
1661391300000|2022-08-25 01:35:00|157.61|154.81|158.3|155.5|158.53|155.73|157.61|154.81|0
1661391600000|2022-08-25 01:40:00|158.42|155.62|157.95|155.15|158.42|155.62|157.95|155.15|0
1661391900000|2022-08-25 01:45:00|157.84|155.04|158.3|155.5|158.41|155.61|157.61|154.81|0
1661392200000|2022-08-25 01:50:00|158.41|155.61|158.18|155.38|158.76|155.96|158.06|155.26|0
1661392500000|2022-08-25 01:55:00|158.06|155.26|157.72|154.92|158.18|155.38|157.72|154.92|0
1661392800000|2022-08-25 02:00:00|157.83|155.03|157.25|154.45|158|155.2|157.14|154.34|0
1661393100000|2022-08-25 02:05:00|157.37|154.57|157.59|154.79|157.71|154.91|157.25|154.45|0
1661393400000|2022-08-25 02:10:00|157.48|154.68|157.02|154.22|157.71|154.91|157.02|154.22|0
1661393700000|2022-08-25 02:15:00|156.9|154.1|157.24|154.44|157.59|154.79|156.9|154.1|0
1661394000000|2022-08-25 02:20:00|157.13|154.33|158.05|155.25|158.16|155.36|157.13|154.33|0
1661394300000|2022-08-25 02:25:00|158.16|155.36|158.27|155.47|158.28|155.48|157.93|155.13|0
1661394600000|2022-08-25 02:30:00|158.39|155.59|158.61|155.81|158.61|155.81|157.93|155.13|0
1661394900000|2022-08-25 02:35:00|158.55|155.75|158.04|155.24|158.61|155.81|158.04|155.24|0
1661395200000|2022-08-25 02:40:00|158.15|155.35|158.03|155.23|158.27|155.47|157.92|155.12|0
1661395500000|2022-08-25 02:45:00|157.92|155.12|157.69|154.89|158.03|155.23|157.69|154.89|0
1661395800000|2022-08-25 02:50:00|157.8|155|157.68|154.88|157.8|155|157.45|154.65|0
1661396100000|2022-08-25 02:55:00|157.8|155|157.68|154.88|157.8|155|157.68|154.88|0
1661396400000|2022-08-25 03:00:00|157.8|155|157.79|154.99|157.91|155.11|157.45|154.65|0
1661396700000|2022-08-25 03:05:00|157.68|154.88|158.02|155.22|158.02|155.22|157.45|154.65|0
1661397000000|2022-08-25 03:10:00|158.13|155.33|158.25|155.45|158.25|155.45|157.9|155.1|0
1661397300000|2022-08-25 03:15:00|158.3|155.5|158.13|155.33|158.48|155.68|158.01|155.21|0
1661397600000|2022-08-25 03:20:00|158.24|155.44|157.67|154.87|158.36|155.56|157.67|154.87|0
1661397900000|2022-08-25 03:25:00|157.78|154.98|158.01|155.21|158.35|155.55|157.78|154.98|0
1661398200000|2022-08-25 03:30:00|157.89|155.09|157.2|154.4|158.12|155.32|157.2|154.4|0
1661398500000|2022-08-25 03:35:00|157.09|154.29|157.08|154.28|157.32|154.52|156.86|154.06|0
1661398800000|2022-08-25 03:40:00|156.97|154.17|156.97|154.17|157.2|154.4|156.74|153.94|0
1661399100000|2022-08-25 03:45:00|157.08|154.28|156.85|154.05|157.31|154.51|156.74|153.94|0
1661399400000|2022-08-25 03:50:00|156.96|154.16|157.42|154.62|157.42|154.62|156.85|154.05|0
1661399700000|2022-08-25 03:55:00|157.3|154.5|157.3|154.5|157.42|154.62|157.07|154.27|0
1661400000000|2022-08-25 04:00:00|157.42|154.62|157.47|154.67|157.47|154.67|156.96|154.16|0
1661400300000|2022-08-25 04:05:00|157.41|154.61|157.64|154.84|157.75|154.95|157.41|154.61|0
1661400600000|2022-08-25 04:10:00|157.58|154.78|157.98|155.18|158.1|155.3|157.58|154.78|0
1661400900000|2022-08-25 04:15:00|158.1|155.3|157.63|154.83|158.1|155.3|157.4|154.6|0
1661401200000|2022-08-25 04:20:00|157.57|154.77|157.75|154.95|157.86|155.06|157.52|154.72|0
1661401500000|2022-08-25 04:25:00|157.86|155.06|158.09|155.29|158.09|155.29|157.74|154.94|0
1661401800000|2022-08-25 04:30:00|158.2|155.4|159.58|156.78|159.58|156.78|158.2|155.4|0
1661402100000|2022-08-25 04:35:00|159.47|156.67|159.23|156.43|159.58|156.78|159.23|156.43|0
1661402400000|2022-08-25 04:40:00|159.35|156.55|159.12|156.32|159.35|156.55|159.12|156.32|0
1661402700000|2022-08-25 04:45:00|159.23|156.43|159.34|156.54|159.46|156.66|159.23|156.43|0
1661403000000|2022-08-25 04:50:00|159.4|156.6|160.15|157.35|160.27|157.47|159.34|156.54|0
1661403300000|2022-08-25 04:55:00|160.21|157.41|159.92|157.12|160.32|157.52|159.86|157.06|0
1661403600000|2022-08-25 05:00:00|160.15|157.35|160.84|158.04|161.43|158.63|160.15|157.35|0
1661403900000|2022-08-25 05:05:00|161.01|158.21|160.84|158.04|161.54|158.74|160.72|157.92|0
1661404200000|2022-08-25 05:10:00|160.72|157.92|160.49|157.69|160.84|158.04|160.37|157.57|0
1661404500000|2022-08-25 05:15:00|160.37|157.57|160.25|157.45|160.95|158.15|160.25|157.45|0
1661404800000|2022-08-25 05:20:00|160.37|157.57|159.55|156.75|160.48|157.68|159.55|156.75|0
1661405100000|2022-08-25 05:25:00|159.67|156.87|159.78|156.98|160.13|157.33|159.44|156.64|0
1661405400000|2022-08-25 05:30:00|159.9|157.1|159.55|156.75|159.9|157.1|159.43|156.63|0
1661405700000|2022-08-25 05:35:00|159.43|156.63|159.2|156.4|159.43|156.63|159.08|156.28|0
1661406000000|2022-08-25 05:40:00|159.08|156.28|159.2|156.4|159.31|156.51|159.08|156.28|0
1661406300000|2022-08-25 05:45:00|159.14|156.34|159.31|156.51|159.66|156.86|159.08|156.28|0
1661406600000|2022-08-25 05:50:00|159.25|156.45|159.08|156.28|159.54|156.74|159.08|156.28|0
1661406900000|2022-08-25 05:55:00|159.19|156.39|159.42|156.62|159.42|156.62|159.07|156.27|0
1661407200000|2022-08-25 06:00:00|159.3|156.5|159.76|156.96|159.88|157.08|159.07|156.27|0
1661407500000|2022-08-25 06:05:00|159.88|157.08|159.53|156.73|159.88|157.08|159.07|156.27|0
1661407800000|2022-08-25 06:10:00|159.64|156.84|160.57|157.77|160.92|158.12|159.64|156.84|0
1661408100000|2022-08-25 06:15:00|160.68|157.88|170.87|168.07|172.32|169.52|160.57|157.77|0
1661408400000|2022-08-25 06:20:00|170.74|167.94|167.27|164.47|170.74|167.94|167.15|164.35|0
1661408700000|2022-08-25 06:25:00|167.5|164.7|168.22|165.42|168.75|165.95|167.27|164.47|0
1661409000000|2022-08-25 06:30:00|168.46|165.66|170.37|167.57|170.49|167.69|167.86|165.06|0
1661409300000|2022-08-25 06:35:00|170.49|167.69|169.83|167.03|170.49|167.69|169.05|166.25|0
1661409600000|2022-08-25 06:40:00|169.77|166.97|171.03|168.23|171.03|168.23|169.41|166.61|0
1661409900000|2022-08-25 06:45:00|171.09|168.29|170.97|168.17|172.79|169.99|170.85|168.05|0
1661410200000|2022-08-25 06:50:00|170.85|168.05|171.09|168.29|171.21|168.41|169.64|166.84|0
1661410500000|2022-08-25 06:55:00|170.97|168.17|170.36|167.56|170.97|168.17|170.12|167.32|0
1661410800000|2022-08-25 07:00:00|170.12|167.32|170.76|167.96|173.2|170.4|169.16|166.36|0
1661411100000|2022-08-25 07:05:00|170.69|168.29|170.14|167.74|170.81|168.41|169.72|167.32|0
1661411400000|2022-08-25 07:10:00|170.08|167.68|169.36|166.96|170.2|167.8|168.76|166.36|0
1661411700000|2022-08-25 07:15:00|169.24|166.84|171.04|168.64|171.16|168.76|169.12|166.72|0
1661412000000|2022-08-25 07:20:00|171.28|168.88|170.43|168.03|171.4|169|169.71|167.31|0
1661412300000|2022-08-25 07:25:00|170.55|168.15|170.67|168.27|170.79|168.39|169.47|167.07|0
1661412600000|2022-08-25 07:30:00|170.43|168.03|169.11|166.71|170.55|168.15|168.69|166.29|0
1661412900000|2022-08-25 07:35:00|168.99|166.59|169.22|166.82|169.71|167.31|168.87|166.47|0
1661413200000|2022-08-25 07:40:00|169.04|166.64|169.76|167.36|170.06|167.66|168.86|166.46|0
1661413500000|2022-08-25 07:45:00|169.7|167.3|169.46|167.06|170.18|167.78|169.28|166.88|0
1661413800000|2022-08-25 07:50:00|169.58|167.18|169.72|167.32|170.33|167.93|168.31|165.91|0
1661414100000|2022-08-25 07:55:00|169.6|167.2|170.69|168.29|170.81|168.41|169.6|167.2|0
1661414400000|2022-08-25 08:00:00|170.81|168.41|169.48|167.08|171.53|169.13|169.48|167.08|0
1661414700000|2022-08-25 08:05:00|169.36|166.96|168.63|166.23|170.2|167.8|168.63|166.23|0
1661415000000|2022-08-25 08:10:00|168.69|166.29|168.03|165.63|168.99|166.59|168.03|165.63|0
1661415300000|2022-08-25 08:15:00|167.91|165.51|167.67|165.27|168.03|165.63|166.96|164.56|0
1661415600000|2022-08-25 08:20:00|167.61|165.21|167.49|165.09|168.39|165.99|167.43|165.03|0
1661415900000|2022-08-25 08:25:00|167.67|165.27|167.07|164.67|167.67|165.27|166.95|164.55|0
1661416200000|2022-08-25 08:30:00|166.95|164.55|168.5|166.1|168.5|166.1|166.95|164.55|0
1661416500000|2022-08-25 08:35:00|168.44|166.04|168.62|166.22|168.74|166.34|168.14|165.74|0
1661416800000|2022-08-25 08:40:00|168.55|166.15|169.33|166.93|169.33|166.93|168.5|166.1|0
1661417100000|2022-08-25 08:45:00|169.09|166.69|168.73|166.33|169.33|166.93|168.61|166.21|0
1661417400000|2022-08-25 08:50:00|168.61|166.21|167.89|165.49|168.73|166.33|167.89|165.49|0
1661417700000|2022-08-25 08:55:00|167.95|165.55|168.01|165.61|168.25|165.85|167.77|165.37|0
1661418000000|2022-08-25 09:00:00|167.89|165.49|166.93|164.53|168.6|166.2|166.93|164.53|0
1661418300000|2022-08-25 09:05:00|167.05|164.65|167.86|165.46|167.86|165.46|166.93|164.53|0
1661418600000|2022-08-25 09:10:00|167.74|165.34|167.5|165.1|167.74|165.34|167.38|164.98|0
1661418900000|2022-08-25 09:15:00|167.61|165.21|165.71|163.31|167.73|165.33|165.59|163.19|0
1661419200000|2022-08-25 09:20:00|165.83|163.43|165.12|162.72|165.95|163.55|165|162.6|0
1661419500000|2022-08-25 09:25:00|165.24|162.84|163.58|161.18|165.24|162.84|163.35|160.95|0
1661419800000|2022-08-25 09:30:00|163.47|161.07|163.35|160.95|163.93|161.53|162.06|159.66|0
1661420100000|2022-08-25 09:35:00|163.23|160.83|162.64|160.24|163.58|161.18|162.06|159.66|0
1661420400000|2022-08-25 09:40:00|162.52|160.12|162.11|159.71|162.7|160.3|161.47|159.07|0
1661420700000|2022-08-25 09:45:00|162.17|159.77|160.83|158.43|162.29|159.89|160.42|158.02|0
1661421000000|2022-08-25 09:50:00|160.77|158.37|162.17|159.77|162.17|159.77|160.77|158.37|0
1661421300000|2022-08-25 09:55:00|161.99|159.59|161.35|158.95|162.4|160|161|158.6|0
1661421600000|2022-08-25 10:00:00|161.11|158.71|160.86|158.46|162.04|159.64|159.13|156.73|0
1661421900000|2022-08-25 10:05:00|160.75|158.35|160.74|158.34|161.21|158.81|160.51|158.11|0
1661422200000|2022-08-25 10:10:00|160.8|158.4|161.79|159.39|161.79|159.39|160.4|158|0
1661422500000|2022-08-25 10:15:00|161.73|159.33|161.78|159.38|162.83|160.43|161.73|159.33|0
1661422800000|2022-08-25 10:20:00|161.9|159.5|163.29|160.89|163.29|160.89|161.78|159.38|0
1661423100000|2022-08-25 10:25:00|163.18|160.78|163.64|161.24|163.76|161.36|163.06|160.66|0
1661423400000|2022-08-25 10:30:00|163.7|161.3|163.99|161.59|164.22|161.82|163.17|160.77|0
1661423700000|2022-08-25 10:35:00|163.87|161.47|163.05|160.65|163.99|161.59|162.7|160.3|0
1661424000000|2022-08-25 10:40:00|162.93|160.53|163.98|161.58|163.98|161.58|162.7|160.3|0
1661424300000|2022-08-25 10:45:00|163.87|161.47|163.75|161.35|164.22|161.82|163.16|160.76|0
1661424600000|2022-08-25 10:50:00|163.86|161.46|163.63|161.23|164.04|161.64|163.39|160.99|0
1661424900000|2022-08-25 10:55:00|163.51|161.11|163.39|160.99|164.21|161.81|163.39|160.99|0
1661425200000|2022-08-25 11:00:00|163.56|161.16|163.62|161.22|163.74|161.34|162.57|160.17|0
1661425500000|2022-08-25 11:05:00|163.39|160.99|163.79|161.39|163.85|161.45|163.27|160.87|0
1661425800000|2022-08-25 11:10:00|163.73|161.33|166.2|163.8|166.32|163.92|163.73|161.33|0
1661426100000|2022-08-25 11:15:00|166.32|163.92|166.19|163.79|167.72|165.32|165.49|163.09|0
1661426400000|2022-08-25 11:20:00|166.31|163.91|165.95|163.55|166.67|164.27|165.25|162.85|0
1661426700000|2022-08-25 11:25:00|165.84|163.44|166.42|164.02|166.43|164.03|165.84|163.44|0
1661427000000|2022-08-25 11:30:00|166.36|163.96|164.89|162.49|166.36|163.96|164.77|162.37|0
1661427300000|2022-08-25 11:35:00|164.77|162.37|165.18|162.78|165.36|162.96|164.18|161.78|0
1661427600000|2022-08-25 11:40:00|165.12|162.72|163.82|161.42|165.59|163.19|163.82|161.42|0
1661427900000|2022-08-25 11:45:00|163.94|161.54|164.41|162.01|164.53|162.13|163.47|161.07|0
1661428200000|2022-08-25 11:50:00|164.29|161.89|164.23|161.83|164.41|162.01|163.7|161.3|0
1661428500000|2022-08-25 11:55:00|164.17|161.77|164.69|162.29|164.87|162.47|163.82|161.42|0
1661428800000|2022-08-25 12:00:00|164.76|162.36|165.75|163.35|166.05|163.65|164.64|162.24|0
1661429100000|2022-08-25 12:05:00|165.69|163.29|165.34|162.94|165.81|163.41|164.75|162.35|0
1661429400000|2022-08-25 12:10:00|165.46|163.06|164.63|162.23|165.63|163.23|164.39|161.99|0
1661429700000|2022-08-25 12:15:00|164.51|162.11|163.57|161.17|164.63|162.23|163.45|161.05|0
1661430000000|2022-08-25 12:20:00|163.45|161.05|163.33|160.93|163.69|161.29|162.52|160.12|0
1661430300000|2022-08-25 12:25:00|163.22|160.82|163.8|161.4|163.8|161.4|162.63|160.23|0
1661430600000|2022-08-25 12:30:00|163.97|161.57|162.86|160.46|163.97|161.57|160.77|158.37|0
1661430900000|2022-08-25 12:35:00|162.74|160.34|161.69|159.29|163.09|160.69|161.23|158.83|0
1661431200000|2022-08-25 12:40:00|161.81|159.41|160.3|157.9|162.04|159.64|159.72|157.32|0
1661431500000|2022-08-25 12:45:00|160.41|158.01|159.83|157.43|160.88|158.48|159.49|157.09|0
1661431800000|2022-08-25 12:50:00|159.6|157.2|160.64|158.24|160.99|158.59|159.14|156.74|0
1661432100000|2022-08-25 12:55:00|160.58|158.18|161.56|159.16|161.56|159.16|160.18|157.78|0
1661432400000|2022-08-25 13:00:00|161.45|159.05|161.1|158.7|161.91|159.51|161.1|158.7|0
1661432700000|2022-08-25 13:05:00|161.21|158.81|160.63|158.23|161.21|158.81|160.17|157.77|0
1661433000000|2022-08-25 13:10:00|160.4|158|161.44|159.04|161.67|159.27|159.94|157.54|0
1661433300000|2022-08-25 13:15:00|161.56|159.16|161.32|158.92|162.02|159.62|161.32|158.92|0
1661433600000|2022-08-25 13:20:00|161.44|159.04|161.43|159.03|162.13|159.73|161.09|158.69|0
1661433900000|2022-08-25 13:25:00|161.55|159.15|160.16|157.76|161.55|159.15|160.04|157.64|0
1661434200000|2022-08-25 13:30:00|160.5|158.1|156.14|153.74|160.85|158.45|155.91|153.51|0
1661434500000|2022-08-25 13:35:00|155.91|153.51|157.62|155.22|158.08|155.68|155.57|153.17|0
1661434800000|2022-08-25 13:40:00|157.85|155.45|157.39|154.99|158.77|156.37|156.36|153.96|0
1661435100000|2022-08-25 13:45:00|157.5|155.1|157.91|155.51|159.57|157.17|156.87|154.47|0
1661435400000|2022-08-25 13:50:00|158.13|155.73|162.18|159.78|162.65|160.25|157.1|154.7|0
1661435700000|2022-08-25 13:55:00|162.3|159.9|165.59|163.19|165.94|163.54|162.3|159.9|0
1661436000000|2022-08-25 14:00:00|166.3|163.9|166.77|164.37|167.96|165.56|166.3|163.9|0
1661436300000|2022-08-25 14:05:00|167|164.6|165.58|163.18|167.36|164.96|165.11|162.71|0
1661436600000|2022-08-25 14:10:00|165.7|163.3|166.29|163.89|166.41|164.01|164.05|161.65|0
1661436900000|2022-08-25 14:15:00|166.52|164.12|167.61|165.21|167.84|165.44|165.81|163.41|0
1661437200000|2022-08-25 14:20:00|167.25|164.85|168.97|166.57|168.97|166.57|164.59|162.19|0
1661437500000|2022-08-25 14:25:00|169.09|166.69|168.97|166.57|170.06|167.66|167.78|165.38|0
1661437800000|2022-08-25 14:30:00|169.33|166.93|168.3|165.9|170.77|168.37|168.3|165.9|0
1661438100000|2022-08-25 14:35:00|168.06|165.66|170.31|167.91|170.31|167.91|168.06|165.66|0
1661438400000|2022-08-25 14:40:00|170.19|167.79|169.95|167.55|171.04|168.64|169.71|167.31|0
1661438700000|2022-08-25 14:45:00|170.07|167.67|170.07|167.67|171.03|168.63|169.58|167.18|0
1661439000000|2022-08-25 14:50:00|170.55|168.15|167.78|165.38|170.55|168.15|167.66|165.26|0
1661439300000|2022-08-25 14:55:00|167.66|165.26|167|164.6|167.84|165.44|166.77|164.37|0
1661439600000|2022-08-25 15:00:00|167.24|164.84|165.1|162.7|167.24|164.84|164.63|162.23|0
1661439900000|2022-08-25 15:05:00|164.98|162.58|164.27|161.87|165.1|162.7|163.8|161.4|0
1661440200000|2022-08-25 15:10:00|164.38|161.98|162.38|159.98|165.09|162.69|162.15|159.75|0
1661440500000|2022-08-25 15:15:00|162.5|160.1|160.69|158.29|162.61|160.21|158.61|156.21|0
1661440800000|2022-08-25 15:20:00|161.15|158.75|157.9|155.5|161.38|158.98|157.67|155.27|0
1661441100000|2022-08-25 15:25:00|157.67|155.27|160.56|158.16|161.03|158.63|157.67|155.27|0
1661441400000|2022-08-25 15:30:00|160.91|158.51|160.56|158.16|161.96|159.56|159.98|157.58|0
1661441700000|2022-08-25 15:35:00|160.68|158.28|162.48|160.08|162.48|160.08|160.44|158.04|0
1661442000000|2022-08-25 15:40:00|162.37|159.97|163.42|161.02|163.65|161.25|161.67|159.27|0
1661442300000|2022-08-25 15:45:00|163.65|161.25|163.06|160.66|163.77|161.37|162.13|159.73|0
1661442600000|2022-08-25 15:50:00|162.95|160.55|162.12|159.72|163.41|161.01|161.77|159.37|0
1661442900000|2022-08-25 15:55:00|162.01|159.61|163.41|161.01|163.64|161.24|160.61|158.21|0
1661443200000|2022-08-25 16:00:00|163.17|160.77|162.59|160.19|163.64|161.24|162|159.6|0
1661443500000|2022-08-25 16:05:00|162.7|160.3|161.53|159.13|163.52|161.12|161.53|159.13|0
1661443800000|2022-08-25 16:10:00|161.65|159.25|159.67|157.27|162.47|160.07|158.86|156.46|0
1661444100000|2022-08-25 16:15:00|159.55|157.15|159.78|157.38|160.02|157.62|158.62|156.22|0
1661444400000|2022-08-25 16:20:00|159.66|157.26|159.31|156.91|160.12|157.72|158.97|156.57|0
1661444700000|2022-08-25 16:25:00|159.43|157.03|161.17|158.77|161.52|159.12|159.31|156.91|0
1661445000000|2022-08-25 16:30:00|161.28|158.88|160.93|158.53|161.51|159.11|160|157.6|0
1661445300000|2022-08-25 16:35:00|160.81|158.41|161.04|158.64|161.51|159.11|160.58|158.18|0
1661445600000|2022-08-25 16:40:00|161.16|158.76|159.99|157.59|161.16|158.76|158.84|156.44|0
1661445900000|2022-08-25 16:45:00|159.76|157.36|157.45|155.05|160.11|157.71|156.65|154.25|0
1661446200000|2022-08-25 16:50:00|157.8|155.4|159.53|157.13|159.76|157.36|157.8|155.4|0
1661446500000|2022-08-25 16:55:00|159.76|157.36|160.22|157.82|160.22|157.82|158.95|156.55|0
1661446800000|2022-08-25 17:00:00|160.1|157.7|160.45|158.05|161.38|158.98|159.41|157.01|0
1661447100000|2022-08-25 17:05:00|160.56|158.16|159.95|157.55|161.81|159.41|159.6|157.2|0
1661447400000|2022-08-25 17:10:00|160.06|157.66|160.99|158.59|160.99|158.59|159.37|156.97|0
1661447700000|2022-08-25 17:15:00|160.87|158.47|160.77|158.37|162.27|159.87|160.41|158.01|0
1661448000000|2022-08-25 17:20:00|160.65|158.25|161.7|159.3|162.4|160|160.42|158.02|0
1661448300000|2022-08-25 17:25:00|161.82|159.42|162.05|159.65|162.52|160.12|161.23|158.83|0
1661448600000|2022-08-25 17:30:00|162.17|159.77|163.34|160.94|163.34|160.94|161.7|159.3|0
1661448900000|2022-08-25 17:35:00|163.46|161.06|164.04|161.64|164.4|162|163.1|160.7|0
1661449200000|2022-08-25 17:40:00|164.16|161.76|164.87|162.47|164.99|162.59|163.81|161.41|0
1661449500000|2022-08-25 17:45:00|164.75|162.35|165.22|162.82|165.94|163.54|164.51|162.11|0
1661449800000|2022-08-25 17:50:00|165.1|162.7|165.34|162.94|165.34|162.94|164.63|162.23|0
1661450100000|2022-08-25 17:55:00|165.46|163.06|164.98|162.58|165.46|163.06|164.39|161.99|0
1661450400000|2022-08-25 18:00:00|165.1|162.7|163.32|160.92|165.22|162.82|163.09|160.69|0
1661450700000|2022-08-25 18:05:00|163.26|160.86|163.91|161.51|164.03|161.63|162.5|160.1|0
1661451000000|2022-08-25 18:10:00|163.79|161.39|165.09|162.69|165.45|163.05|163.2|160.8|0
1661451300000|2022-08-25 18:15:00|164.97|162.57|164.61|162.21|165.45|163.05|164.26|161.86|0
1661451600000|2022-08-25 18:20:00|164.85|162.45|165.08|162.68|165.44|163.04|164.26|161.86|0
1661451900000|2022-08-25 18:25:00|164.97|162.57|165.79|163.39|166.03|163.63|164.97|162.57|0
1661452200000|2022-08-25 18:30:00|165.91|163.51|165.2|162.8|166.15|163.75|164.84|162.44|0
1661452500000|2022-08-25 18:35:00|165.32|162.92|163.77|161.37|165.32|162.92|163.77|161.37|0
1661452800000|2022-08-25 18:40:00|163.66|161.26|163.06|160.66|163.66|161.26|162.24|159.84|0
1661453100000|2022-08-25 18:45:00|163.18|160.78|163.18|160.78|163.3|160.9|162.24|159.84|0
1661453400000|2022-08-25 18:50:00|163.06|160.66|161.78|159.38|163.18|160.78|161.66|159.26|0
1661453700000|2022-08-25 18:55:00|161.66|159.26|163.54|161.14|163.54|161.14|161.66|159.26|0
1661454000000|2022-08-25 19:00:00|163.43|161.03|164.49|162.09|164.49|162.09|162.95|160.55|0
1661454300000|2022-08-25 19:05:00|164.61|162.21|163.3|160.9|164.73|162.33|162.83|160.43|0
1661454600000|2022-08-25 19:10:00|163.18|160.78|164.13|161.73|164.13|161.73|162.71|160.31|0
1661454900000|2022-08-25 19:15:00|164.25|161.85|165.31|162.91|165.31|162.91|163.42|161.02|0
1661455200000|2022-08-25 19:20:00|165.43|163.03|166.5|164.1|166.62|164.22|165.31|162.91|0
1661455500000|2022-08-25 19:25:00|166.62|164.22|167.34|164.94|167.58|165.18|166.26|163.86|0
1661455800000|2022-08-25 19:30:00|167.22|164.82|166.26|163.86|167.34|164.94|165.31|162.91|0
1661456100000|2022-08-25 19:35:00|166.38|163.98|169.38|166.98|170.07|167.67|166.26|163.86|0
1661456400000|2022-08-25 19:40:00|169.5|167.1|173.13|170.73|173.13|170.73|169.25|166.85|0
1661456700000|2022-08-25 19:45:00|172.89|170.49|174.23|171.83|174.6|172.2|172.52|170.12|0
1661457000000|2022-08-25 19:50:00|174.48|172.08|174.72|172.32|175.09|172.69|172.76|170.36|0
1661457300000|2022-08-25 19:55:00|174.6|172.2|177.93|175.53|178.67|176.27|174.35|171.95|0
1661457600000|2022-08-25 20:00:00|178.55|176.15|176.32|173.92|178.55|176.15|176.32|173.92|0
1661457900000|2022-08-25 20:05:00|176.44|174.04|175.7|173.3|176.81|174.41|175.57|173.17|0
1661458200000|2022-08-25 20:10:00|175.57|173.17|174.71|172.31|175.57|173.17|174.71|172.31|0
1661458500000|2022-08-25 20:15:00|175.52|172.72|175.64|172.84|176.02|173.22|175.34|172.54|0
1661458800000|2022-08-25 20:20:00|175.77|172.97|175.64|172.84|175.89|173.09|175.52|172.72|0
1661459100000|2022-08-25 20:25:00|175.76|172.96|176.13|173.33|176.13|173.33|175.64|172.84|0
1661459400000|2022-08-25 20:30:00|176.07|173.27|175.94|173.14|176.07|173.27|175.64|172.84|0
1661459700000|2022-08-25 20:35:00|176|173.2|175.88|173.08|176.25|173.45|175.88|173.08|0
1661460000000|2022-08-25 20:40:00|175.76|172.96|175.63|172.83|176|173.2|175.63|172.83|0
1661460300000|2022-08-25 20:45:00|175.75|172.95|175.38|172.58|175.75|172.95|175.38|172.58|0
1661460600000|2022-08-25 20:50:00|175.26|172.46|175.44|172.64|175.44|172.64|175.25|172.45|0
1661460900000|2022-08-25 20:55:00|175.38|172.58|175.43|172.63|175.62|172.82|175.01|172.21|0
1661461200000|2022-08-25 21:00:00|175.34|172.54|175.63|172.83|175.63|172.83|175.34|172.54|0
1661461500000|2022-08-25 21:05:00|175.61|172.81|175.93|173.13|176.11|173.31|175.44|172.64|0
1661461800000|2022-08-25 21:10:00|176.04|173.24|176.07|173.27|176.15|173.35|175.84|173.04|0
1661462100000|2022-08-25 21:15:00|176.09|173.29|176.5|173.7|176.64|173.84|176.09|173.29|0
1661462400000|2022-08-25 21:20:00|176.62|173.82|176.53|173.73|176.69|173.89|176.5|173.7|0
1661462700000|2022-08-25 21:25:00|176.47|173.67|176.33|173.53|176.47|173.67|176.03|173.23|0
1661463000000|2022-08-25 21:30:00|176.31|173.51|176.19|173.39|176.4|173.6|176.19|173.39|0
1661463300000|2022-08-25 21:35:00|176.09|173.29|176.48|173.68|176.49|173.69|176.09|173.29|0
1661463600000|2022-08-25 21:40:00|176.46|173.66|176.41|173.61|176.57|173.77|176.37|173.57|0
1661463900000|2022-08-25 21:45:00|176.43|173.63|176.59|173.79|176.61|173.81|176.43|173.63|0
1661464200000|2022-08-25 21:50:00|176.55|173.75|176.58|173.78|176.61|173.81|176.25|173.45|0
1661464500000|2022-08-25 21:55:00|176.62|173.82|176.44|173.64|176.62|173.82|176.42|173.62|0
1661464800000|2022-08-25 22:00:00|176.63|173.83|175.83|173.03|177.75|174.95|175.83|173.03|0
1661465100000|2022-08-25 22:05:00|175.71|172.91|175.7|172.9|175.71|172.91|175.46|172.66|0
1661465400000|2022-08-25 22:10:00|175.64|172.84|175.21|172.41|175.64|172.84|175.08|172.28|0
1661465700000|2022-08-25 22:15:00|175.14|172.34|175.08|172.28|175.45|172.65|175.08|172.28|0
1661466000000|2022-08-25 22:20:00|174.96|172.16|174.46|171.66|175.08|172.28|174.34|171.54|0
1661466300000|2022-08-25 22:25:00|174.34|171.54|174.46|171.66|174.46|171.66|174.22|171.42|0
1661466600000|2022-08-25 22:30:00|174.34|171.54|174.95|172.15|174.95|172.15|174.34|171.54|0
1661466900000|2022-08-25 22:35:00|175.07|172.27|174.82|172.02|175.07|172.27|174.82|172.02|0
1661467200000|2022-08-25 22:40:00|174.88|172.08|174.7|171.9|174.95|172.15|174.58|171.78|0
1661467500000|2022-08-25 22:45:00|174.94|172.14|174.69|171.89|175.49|172.69|174.69|171.89|0
1661467800000|2022-08-25 22:50:00|174.75|171.95|174.94|172.14|174.94|172.14|174.69|171.89|0
1661468100000|2022-08-25 22:55:00|174.81|172.01|175.06|172.26|175.06|172.26|174.69|171.89|0
1661468400000|2022-08-25 23:00:00|175.18|172.38|175.3|172.5|175.8|173|175.18|172.38|0
1661468700000|2022-08-25 23:05:00|175.42|172.62|176.28|173.48|176.41|173.61|175.42|172.62|0
1661469000000|2022-08-25 23:10:00|176.41|173.61|176.03|173.23|176.53|173.73|176.03|173.23|0
1661469300000|2022-08-25 23:15:00|176.09|173.29|176.52|173.72|176.77|173.97|176.03|173.23|0
1661469600000|2022-08-25 23:20:00|176.65|173.85|177.39|174.59|177.64|174.84|176.52|173.72|0
1661469900000|2022-08-25 23:25:00|177.26|174.46|177.26|174.46|177.64|174.84|177.26|174.46|0
1661470200000|2022-08-25 23:30:00|177.38|174.58|177.26|174.46|177.44|174.64|177.01|174.21|0
1661470500000|2022-08-25 23:35:00|177.13|174.33|176.39|173.59|177.13|174.33|176.39|173.59|0
1661470800000|2022-08-25 23:40:00|176.27|173.47|176.63|173.83|176.63|173.83|176.02|173.22|0
1661471100000|2022-08-25 23:45:00|176.57|173.77|176.51|173.71|176.94|174.14|176.38|173.58|0
1661471400000|2022-08-25 23:50:00|176.63|173.83|176.13|173.33|176.63|173.83|176.01|173.21|0
1661471700000|2022-08-25 23:55:00|176.26|173.46|175.76|172.96|176.56|173.76|175.76|172.96|0
1661472000000|2022-08-26 00:00:00|175.64|172.84|175.51|172.71|176.38|173.58|175.02|172.22|0
1661472300000|2022-08-26 00:05:00|175.39|172.59|175.02|172.22|175.76|172.96|175.02|172.22|0
1661472600000|2022-08-26 00:10:00|174.77|171.97|174.52|171.72|175.01|172.21|174.28|171.48|0
1661472900000|2022-08-26 00:15:00|174.4|171.6|174.4|171.6|174.77|171.97|174.03|171.23|0
1661473200000|2022-08-26 00:20:00|174.27|171.47|175.01|172.21|175.01|172.21|174.15|171.35|0
1661473500000|2022-08-26 00:25:00|174.88|172.08|174.76|171.96|175.5|172.7|174.64|171.84|0
1661473800000|2022-08-26 00:30:00|174.88|172.08|175.49|172.69|175.49|172.69|174.76|171.96|0
1661474100000|2022-08-26 00:35:00|175.43|172.63|175.61|172.81|176.11|173.31|175.25|172.45|0
1661474400000|2022-08-26 00:40:00|175.67|172.87|176.1|173.3|176.35|173.55|175.55|172.75|0
1661474700000|2022-08-26 00:45:00|175.98|173.18|176.22|173.42|176.72|173.92|175.98|173.18|0
1661475000000|2022-08-26 00:50:00|176.35|173.55|176.35|173.55|176.47|173.67|175.85|173.05|0
1661475300000|2022-08-26 00:55:00|176.22|173.42|176.71|173.91|177.21|174.41|176.22|173.42|0
1661475600000|2022-08-26 01:00:00|176.59|173.79|176.34|173.54|176.71|173.91|176.22|173.42|0
1661475900000|2022-08-26 01:05:00|176.22|173.42|176.09|173.29|176.34|173.54|175.97|173.17|0
1661476200000|2022-08-26 01:10:00|175.97|173.17|176.27|173.47|176.34|173.54|175.96|173.16|0
1661476500000|2022-08-26 01:15:00|176.46|173.66|175.22|172.42|176.7|173.9|175.22|172.42|0
1661476800000|2022-08-26 01:20:00|175.47|172.67|175.34|172.54|175.84|173.04|175.03|172.23|0
1661477100000|2022-08-26 01:25:00|175.22|172.42|175.58|172.78|175.96|173.16|175.22|172.42|0
1661477400000|2022-08-26 01:30:00|175.83|173.03|175.7|172.9|176.32|173.52|175.58|172.78|0
1661477700000|2022-08-26 01:35:00|175.58|172.78|176.07|173.27|176.57|173.77|175.46|172.66|0
1661478000000|2022-08-26 01:40:00|175.95|173.15|175.95|173.15|176.32|173.52|175.82|173.02|0
1661478300000|2022-08-26 01:45:00|176.07|173.27|176.44|173.64|177.06|174.26|175.82|173.02|0
1661478600000|2022-08-26 01:50:00|176.56|173.76|177.55|174.75|177.55|174.75|176.56|173.76|0
1661478900000|2022-08-26 01:55:00|177.42|174.62|177.17|174.37|177.55|174.75|177.05|174.25|0
1661479200000|2022-08-26 02:00:00|177.05|174.25|177.05|174.25|177.3|174.5|176.67|173.87|0
1661479500000|2022-08-26 02:05:00|176.92|174.12|177.17|174.37|177.17|174.37|176.55|173.75|0
1661479800000|2022-08-26 02:10:00|177.04|174.24|177.29|174.49|177.41|174.61|176.79|173.99|0
1661480100000|2022-08-26 02:15:00|177.16|174.36|177.28|174.48|177.53|174.73|177.16|174.36|0
1661480400000|2022-08-26 02:20:00|177.16|174.36|177.28|174.48|177.41|174.61|176.91|174.11|0
1661480700000|2022-08-26 02:25:00|177.16|174.36|176.78|173.98|177.16|174.36|176.78|173.98|0
1661481000000|2022-08-26 02:30:00|176.91|174.11|176.78|173.98|177.28|174.48|176.66|173.86|0
1661481300000|2022-08-26 02:35:00|176.66|173.86|176.9|174.1|176.9|174.1|176.65|173.85|0
1661481600000|2022-08-26 02:40:00|176.78|173.98|177.15|174.35|177.27|174.47|176.78|173.98|0
1661481900000|2022-08-26 02:45:00|177.02|174.22|177.02|174.22|177.15|174.35|176.9|174.1|0
1661482200000|2022-08-26 02:50:00|176.9|174.1|177.14|174.34|177.14|174.34|176.9|174.1|0
1661482500000|2022-08-26 02:55:00|177.26|174.46|177.26|174.46|177.39|174.59|177.14|174.34|0
1661482800000|2022-08-26 03:00:00|177.14|174.34|177.01|174.21|177.51|174.71|177.01|174.21|0
1661483100000|2022-08-26 03:05:00|176.89|174.09|176.88|174.08|177.01|174.21|176.88|174.08|0
1661483400000|2022-08-26 03:10:00|177.01|174.21|177.13|174.33|177.25|174.45|176.88|174.08|0
1661483700000|2022-08-26 03:15:00|177.25|174.45|177.13|174.33|177.25|174.45|177|174.2|0
1661484000000|2022-08-26 03:20:00|177.25|174.45|177.25|174.45|177.5|174.7|177.25|174.45|0
1661484300000|2022-08-26 03:25:00|177.37|174.57|177.49|174.69|177.49|174.69|177.12|174.32|0
1661484600000|2022-08-26 03:30:00|177.37|174.57|177.49|174.69|177.49|174.69|177.36|174.56|0
1661484900000|2022-08-26 03:35:00|177.36|174.56|177.49|174.69|177.49|174.69|177.36|174.56|0
1661485200000|2022-08-26 03:40:00|177.48|174.68|177.11|174.31|177.48|174.68|177.11|174.31|0
1661485500000|2022-08-26 03:45:00|177.04|174.24|176.98|174.18|177.04|174.24|176.86|174.06|0
1661485800000|2022-08-26 03:50:00|176.86|174.06|176.73|173.93|176.98|174.18|176.61|173.81|0
1661486100000|2022-08-26 03:55:00|176.86|174.06|176.73|173.93|176.86|174.06|176.61|173.81|0
1661486400000|2022-08-26 04:00:00|176.61|173.81|176.48|173.68|176.73|173.93|176.23|173.43|0
1661486700000|2022-08-26 04:05:00|176.36|173.56|175.98|173.18|176.36|173.56|175.86|173.06|0
1661487000000|2022-08-26 04:10:00|176.11|173.31|175.98|173.18|176.11|173.31|175.73|172.93|0
1661487300000|2022-08-26 04:15:00|175.86|173.06|175.36|172.56|175.98|173.18|175.36|172.56|0
1661487600000|2022-08-26 04:20:00|175.48|172.68|175.73|172.93|175.73|172.93|175.36|172.56|0
1661487900000|2022-08-26 04:25:00|175.85|173.05|175.85|173.05|175.97|173.17|175.85|173.05|0
1661488200000|2022-08-26 04:30:00|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1661488500000|2022-08-26 04:35:00|175.85|173.05|175.84|173.04|175.97|173.17|175.84|173.04|0
1661488800000|2022-08-26 04:40:00|175.9|173.1|175.84|173.04|176.09|173.29|175.78|172.98|0
1661489100000|2022-08-26 04:45:00|175.72|172.92|175.96|173.16|175.96|173.16|175.72|172.92|0
1661489400000|2022-08-26 04:50:00|175.84|173.04|175.22|172.42|175.84|173.04|175.22|172.42|0
1661489700000|2022-08-26 04:55:00|175.34|172.54|175.09|172.29|175.46|172.66|174.97|172.17|0
1661490000000|2022-08-26 05:00:00|175.21|172.41|174.72|171.92|175.21|172.41|174.72|171.92|0
1661490300000|2022-08-26 05:05:00|174.6|171.8|174.96|172.16|175.27|172.47|174.6|171.8|0
1661490600000|2022-08-26 05:10:00|175.09|172.29|175.08|172.28|175.09|172.29|174.47|171.67|0
1661490900000|2022-08-26 05:15:00|174.96|172.16|175.33|172.53|175.7|172.9|174.96|172.16|0
1661491200000|2022-08-26 05:20:00|175.45|172.65|175.2|172.4|175.69|172.89|175.2|172.4|0
1661491500000|2022-08-26 05:25:00|175.32|172.52|175.07|172.27|175.45|172.65|175.07|172.27|0
1661491800000|2022-08-26 05:30:00|175.2|172.4|175.51|172.71|175.63|172.83|174.21|171.41|0
1661492100000|2022-08-26 05:35:00|175.63|172.83|174.89|172.09|175.76|172.96|174.89|172.09|0
1661492400000|2022-08-26 05:40:00|175.02|172.22|175.51|172.71|175.63|172.83|174.89|172.09|0
1661492700000|2022-08-26 05:45:00|175.38|172.58|174.89|172.09|175.51|172.71|174.52|171.72|0
1661493000000|2022-08-26 05:50:00|175.01|172.21|175.25|172.45|175.5|172.7|174.89|172.09|0
1661493300000|2022-08-26 05:55:00|175.13|172.33|175.06|172.26|175.25|172.45|174.52|171.72|0
1661493600000|2022-08-26 06:00:00|175.01|172.21|175.13|172.33|175.13|172.33|174.27|171.47|0
1661493900000|2022-08-26 06:05:00|175|172.2|174.51|171.71|175.13|172.33|174.14|171.34|0
1661494200000|2022-08-26 06:10:00|174.75|171.95|174.26|171.46|174.88|172.08|173.9|171.1|0
1661494500000|2022-08-26 06:15:00|174.38|171.58|174.87|172.07|174.87|172.07|173.77|170.97|0
1661494800000|2022-08-26 06:20:00|174.75|171.95|174.38|171.58|175.12|172.32|174.38|171.58|0
1661495100000|2022-08-26 06:25:00|174.5|171.7|174.99|172.19|175.11|172.31|174.38|171.58|0
1661495400000|2022-08-26 06:30:00|175.11|172.31|175.87|173.07|176.93|174.13|174.99|172.19|0
1661495700000|2022-08-26 06:35:00|176|173.2|176.24|173.44|176.49|173.69|175.63|172.83|0
1661496000000|2022-08-26 06:40:00|176.36|173.56|175.87|173.07|176.49|173.69|175.56|172.76|0
1661496300000|2022-08-26 06:45:00|175.75|172.95|175.87|173.07|176.36|173.56|175.74|172.94|0
1661496600000|2022-08-26 06:50:00|175.74|172.94|175.62|172.82|175.99|173.19|175.25|172.45|0
1661496900000|2022-08-26 06:55:00|175.74|172.94|176.11|173.31|176.35|173.55|175.62|172.82|0
1661497200000|2022-08-26 07:00:00|175.98|173.18|174.51|171.71|176.48|173.68|174.51|171.71|0
1661497500000|2022-08-26 07:05:00|174.31|171.91|175.29|172.89|175.71|173.31|174.31|171.91|0
1661497800000|2022-08-26 07:10:00|175.34|172.94|175.53|173.13|175.9|173.5|174.43|172.03|0
1661498100000|2022-08-26 07:15:00|175.59|173.19|175.16|172.76|175.59|173.19|174.67|172.27|0
1661498400000|2022-08-26 07:20:00|175.03|172.63|176.75|174.35|176.88|174.48|175.03|172.63|0
1661498700000|2022-08-26 07:25:00|176.88|174.48|177.24|174.84|177.86|175.46|176.63|174.23|0
1661499000000|2022-08-26 07:30:00|177.37|174.97|175.64|173.24|177.55|175.15|175.15|172.75|0
1661499300000|2022-08-26 07:35:00|175.52|173.12|175.02|172.62|175.52|173.12|174.65|172.25|0
1661499600000|2022-08-26 07:40:00|174.9|172.5|173.55|171.15|175.02|172.62|172.7|170.3|0
1661499900000|2022-08-26 07:45:00|173.43|171.03|173.97|171.57|174.04|171.64|173.18|170.78|0
1661500200000|2022-08-26 07:50:00|173.91|171.51|173.67|171.27|174.28|171.88|173.3|170.9|0
1661500500000|2022-08-26 07:55:00|173.73|171.33|173.66|171.26|174.28|171.88|173.06|170.66|0
1661500800000|2022-08-26 08:00:00|173.54|171.14|172.44|170.04|173.54|171.14|171.89|169.49|0
1661501100000|2022-08-26 08:05:00|172.32|169.92|172.56|170.16|172.81|170.41|171.83|169.43|0
1661501400000|2022-08-26 08:10:00|172.44|170.04|172.68|170.28|172.92|170.52|171.95|169.55|0
1661501700000|2022-08-26 08:15:00|172.8|170.4|172.43|170.03|172.92|170.52|171.83|169.43|0
1661502000000|2022-08-26 08:20:00|172.31|169.91|172.43|170.03|172.56|170.16|171.95|169.55|0
1661502300000|2022-08-26 08:25:00|172.55|170.15|171.82|169.42|172.55|170.15|171.7|169.3|0
1661502600000|2022-08-26 08:30:00|171.7|169.3|173.4|171|173.64|171.24|170.85|168.45|0
1661502900000|2022-08-26 08:35:00|173.52|171.12|173.64|171.24|173.89|171.49|173.28|170.88|0
1661503200000|2022-08-26 08:40:00|173.76|171.36|173.76|171.36|174.01|171.61|173.15|170.75|0
1661503500000|2022-08-26 08:45:00|173.88|171.48|174.25|171.85|174.74|172.34|173.64|171.24|0
1661503800000|2022-08-26 08:50:00|174.37|171.97|173.14|170.74|174.61|172.21|173.02|170.62|0
1661504100000|2022-08-26 08:55:00|173.08|170.68|172.53|170.13|173.26|170.86|172.53|170.13|0
1661504400000|2022-08-26 09:00:00|172.65|170.25|172.16|169.76|172.77|170.37|172.05|169.65|0
1661504700000|2022-08-26 09:05:00|172.04|169.64|172.89|170.49|172.89|170.49|171.68|169.28|0
1661505000000|2022-08-26 09:10:00|173.01|170.61|173.01|170.61|173.01|170.61|172.16|169.76|0
1661505300000|2022-08-26 09:15:00|173.13|170.73|172.4|170|173.13|170.73|171.85|169.45|0
1661505600000|2022-08-26 09:20:00|172.28|169.88|173.31|170.91|173.31|170.91|171.06|168.66|0
1661505900000|2022-08-26 09:25:00|173.25|170.85|172.82|170.42|173.92|171.52|172.58|170.18|0
1661506200000|2022-08-26 09:30:00|172.7|170.3|172.45|170.05|173.06|170.66|171.61|169.21|0
1661506500000|2022-08-26 09:35:00|172.57|170.17|173.06|170.66|173.18|170.78|172.33|169.93|0
1661506800000|2022-08-26 09:40:00|173.18|170.78|173.42|171.02|173.42|171.02|172.81|170.41|0
1661507100000|2022-08-26 09:45:00|173.3|170.9|171.6|169.2|173.54|171.14|171.6|169.2|0
1661507400000|2022-08-26 09:50:00|171.72|169.32|171.71|169.31|171.84|169.44|171.29|168.89|0
1661507700000|2022-08-26 09:55:00|171.65|169.25|172.25|169.85|172.25|169.85|171.35|168.95|0
1661508000000|2022-08-26 10:00:00|172.32|169.92|172.44|170.04|172.8|170.4|171.95|169.55|0
1661508300000|2022-08-26 10:05:00|172.56|170.16|172.19|169.79|172.56|170.16|171.83|169.43|0
1661508600000|2022-08-26 10:10:00|172.31|169.91|172.31|169.91|172.43|170.03|171.46|169.06|0
1661508900000|2022-08-26 10:15:00|172.19|169.79|172.43|170.03|172.43|170.03|171.46|169.06|0
1661509200000|2022-08-26 10:20:00|172.3|169.9|173.27|170.87|173.27|170.87|171.82|169.42|0
1661509500000|2022-08-26 10:25:00|173.03|170.63|172.66|170.26|173.64|171.24|172.66|170.26|0
1661509800000|2022-08-26 10:30:00|172.78|170.38|171.69|169.29|172.84|170.44|171.45|169.05|0
1661510100000|2022-08-26 10:35:00|171.81|169.41|171.63|169.23|171.81|169.41|170.96|168.56|0
1661510400000|2022-08-26 10:40:00|171.69|169.29|171.08|168.68|172.05|169.65|170.96|168.56|0
1661510700000|2022-08-26 10:45:00|171.2|168.8|171.8|169.4|171.8|169.4|170.84|168.44|0
1661511000000|2022-08-26 10:50:00|171.92|169.52|171.32|168.92|172.04|169.64|170.96|168.56|0
1661511300000|2022-08-26 10:55:00|171.44|169.04|171.92|169.52|172.04|169.64|170.83|168.43|0
1661511600000|2022-08-26 11:00:00|172.04|169.64|170.71|168.31|172.52|170.12|170.47|168.07|0
1661511900000|2022-08-26 11:05:00|170.59|168.19|170.58|168.18|170.83|168.43|169.74|167.34|0
1661512200000|2022-08-26 11:10:00|170.7|168.3|171.67|169.27|171.67|169.27|170.7|168.3|0
1661512500000|2022-08-26 11:15:00|171.55|169.15|172.15|169.75|172.21|169.81|171.42|169.02|0
1661512800000|2022-08-26 11:20:00|172.27|169.87|171.78|169.38|172.27|169.87|171.54|169.14|0
1661513100000|2022-08-26 11:25:00|171.9|169.5|171.78|169.38|172.39|169.99|171.42|169.02|0
1661513400000|2022-08-26 11:30:00|171.54|169.14|172.62|170.22|172.99|170.59|171.42|169.02|0
1661513700000|2022-08-26 11:35:00|172.75|170.35|173.59|171.19|173.84|171.44|172.62|170.22|0
1661514000000|2022-08-26 11:40:00|173.47|171.07|173.47|171.07|173.96|171.56|173.16|170.76|0
1661514300000|2022-08-26 11:45:00|173.59|171.19|174.32|171.92|174.44|172.04|173.35|170.95|0
1661514600000|2022-08-26 11:50:00|174.44|172.04|174.93|172.53|174.93|172.53|173.71|171.31|0
1661514900000|2022-08-26 11:55:00|175.05|172.65|174.56|172.16|175.42|173.02|173.95|171.55|0
1661515200000|2022-08-26 12:00:00|174.68|172.28|173.7|171.3|175.17|172.77|173.7|171.3|0
1661515500000|2022-08-26 12:05:00|173.76|171.36|174.43|172.03|174.55|172.15|173.7|171.3|0
1661515800000|2022-08-26 12:10:00|174.31|171.91|174.55|172.15|174.55|172.15|173.57|171.17|0
1661516100000|2022-08-26 12:15:00|174.67|172.27|174.79|172.39|175.16|172.76|174.3|171.9|0
1661516400000|2022-08-26 12:20:00|174.67|172.27|174.79|172.39|174.91|172.51|173.45|171.05|0
1661516700000|2022-08-26 12:25:00|174.91|172.51|173.93|171.53|174.91|172.51|173.69|171.29|0
1661517000000|2022-08-26 12:30:00|173.74|171.34|177.42|175.02|180.09|177.69|172.65|170.25|0
1661517300000|2022-08-26 12:35:00|177.23|174.83|177.66|175.26|177.66|175.26|175.15|172.75|0
1661517600000|2022-08-26 12:40:00|177.85|175.45|174.1|171.7|177.85|175.45|173.13|170.73|0
1661517900000|2022-08-26 12:45:00|173.98|171.58|176.67|174.27|176.67|174.27|173.86|171.46|0
1661518200000|2022-08-26 12:50:00|176.92|174.52|177.29|174.89|177.91|175.51|176.24|173.84|0
1661518500000|2022-08-26 12:55:00|177.41|175.01|179.51|177.11|179.76|177.36|177.16|174.76|0
1661518800000|2022-08-26 13:00:00|179.39|176.99|183.39|180.99|183.39|180.99|179.14|176.74|0
1661519100000|2022-08-26 13:05:00|183.64|181.24|186.11|183.71|187.32|184.92|183.52|181.12|0
1661519400000|2022-08-26 13:10:00|186.05|183.65|187.05|184.65|187.3|184.9|184.52|182.12|0
1661519700000|2022-08-26 13:15:00|187.11|184.71|184.97|182.57|187.11|184.71|184.72|182.32|0
1661520000000|2022-08-26 13:20:00|184.84|182.44|183.83|181.43|184.84|182.44|182.71|180.31|0
1661520300000|2022-08-26 13:25:00|183.58|181.18|180.7|178.3|183.83|181.43|179.96|177.56|0
1661520600000|2022-08-26 13:30:00|180.58|178.18|179.95|177.55|181.08|178.68|176.87|174.47|0
1661520900000|2022-08-26 13:35:00|180.2|177.8|178.96|176.56|180.82|178.42|177.48|175.08|0
1661521200000|2022-08-26 13:40:00|178.71|176.31|177.54|175.14|178.71|176.31|175.7|173.3|0
1661521500000|2022-08-26 13:45:00|177.42|175.02|175.32|172.92|178.04|175.64|175.32|172.92|0
1661521800000|2022-08-26 13:50:00|175.2|172.8|177.29|174.89|177.41|175.01|172.76|170.36|0
1661522100000|2022-08-26 13:55:00|177.17|174.77|178.03|175.63|178.9|176.5|177.1|174.7|0
1661522400000|2022-08-26 14:00:00|176.11|173.71|159.47|156.11|177.72|175.32|158.86|155.5|0
1661522700000|2022-08-26 14:05:00|158.61|155.25|179.1|175.74|179.1|175.74|158.03|154.67|0
1661523000000|2022-08-26 14:10:00|179.97|176.61|174.53|171.17|181.34|177.98|171.43|168.07|0
1661523300000|2022-08-26 14:15:00|174.65|171.29|174.28|170.92|176.25|172.89|171|167.64|0
1661523600000|2022-08-26 14:20:00|174.41|171.05|163.72|160.36|174.41|171.05|163.3|159.94|0
1661523900000|2022-08-26 14:25:00|163.6|160.24|157.44|154.08|164.42|161.06|155.27|151.91|0
1661524200000|2022-08-26 14:30:00|156.29|152.93|152.38|149.02|156.29|152.93|147.38|144.02|0
1661524500000|2022-08-26 14:35:00|151.93|148.57|146.84|143.48|153.67|150.31|145.31|141.95|0
1661524800000|2022-08-26 14:40:00|147.05|143.69|148.48|145.12|150.26|146.9|147.05|143.69|0
1661525100000|2022-08-26 14:45:00|148.15|144.79|151.59|148.23|151.59|148.23|147.16|143.8|0
1661525400000|2022-08-26 14:50:00|151.7|148.34|149.8|146.44|151.7|148.34|148.37|145.01|0
1661525700000|2022-08-26 14:55:00|149.91|146.55|148.31|144.95|149.91|146.55|147.37|144.01|0
1661526000000|2022-08-26 15:00:00|147.76|144.4|142.75|139.39|148.42|145.06|142.75|139.39|0
1661526300000|2022-08-26 15:05:00|142.32|138.96|141.67|138.31|144.15|140.79|139.96|136.6|0
1661526600000|2022-08-26 15:10:00|141.03|137.67|143.28|139.92|143.39|140.03|140.28|136.92|0
1661526900000|2022-08-26 15:15:00|143.17|139.81|139.45|136.09|143.5|140.14|138.92|135.56|0
1661527200000|2022-08-26 15:20:00|140.35|136.99|140.41|137.05|140.56|137.2|136.6|133.24|0
1661527500000|2022-08-26 15:25:00|140.3|136.94|141.05|137.69|142.23|138.87|139.34|135.98|0
1661527800000|2022-08-26 15:30:00|140.83|137.47|142.12|138.76|142.76|139.4|139.87|136.51|0
1661528100000|2022-08-26 15:35:00|141.9|138.54|140.93|137.57|142.54|139.18|140.08|136.72|0
1661528400000|2022-08-26 15:40:00|140.61|137.25|139.65|136.29|142|138.64|138.49|135.13|0
1661528700000|2022-08-26 15:45:00|139.97|136.61|142.32|138.96|142.75|139.39|139.97|136.61|0
1661529000000|2022-08-26 15:50:00|142.43|139.07|143.18|139.82|144.16|140.8|141.03|137.67|0
1661529300000|2022-08-26 15:55:00|143.29|139.93|140.49|137.13|143.29|139.93|140.07|136.71|0
1661529600000|2022-08-26 16:00:00|140.07|136.71|136.58|133.22|140.6|137.24|136.47|133.11|0
1661529900000|2022-08-26 16:05:00|136.79|133.43|137.63|134.27|138.05|134.69|136.16|132.8|0
1661530200000|2022-08-26 16:10:00|137.73|134.37|138.36|135|138.47|135.11|136.68|133.32|0
1661530500000|2022-08-26 16:15:00|138.15|134.79|135.94|132.58|138.26|134.9|134.69|131.33|0
1661530800000|2022-08-26 16:20:00|135.73|132.37|134.69|131.33|135.73|132.37|134.28|130.92|0
1661531100000|2022-08-26 16:25:00|134.64|131.28|135.94|132.58|136.04|132.68|134.07|130.71|0
1661531400000|2022-08-26 16:30:00|135.83|132.47|134.43|131.07|135.83|132.47|132.55|129.19|0
1661531700000|2022-08-26 16:35:00|134.33|130.97|135.05|131.69|135.47|132.11|134.12|130.76|0
1661532000000|2022-08-26 16:40:00|135.16|131.8|136.19|132.83|137.66|134.3|134.43|131.07|0
1661532300000|2022-08-26 16:45:00|136.3|132.94|138.08|134.72|138.08|134.72|135.67|132.31|0
1661532600000|2022-08-26 16:50:00|137.97|134.61|136.5|133.14|137.97|134.61|135.77|132.41|0
1661532900000|2022-08-26 16:55:00|136.71|133.35|138.28|134.92|138.6|135.24|136.71|133.35|0
1661533200000|2022-08-26 17:00:00|137.97|134.61|138.07|134.71|139.23|135.87|136.92|133.56|0
1661533500000|2022-08-26 17:05:00|137.97|134.61|138.91|135.55|139.55|136.19|137.97|134.61|0
1661533800000|2022-08-26 17:10:00|138.7|135.34|137.33|133.97|139.02|135.66|136.6|133.24|0
1661534100000|2022-08-26 17:15:00|137.12|133.76|136.38|133.02|138.28|134.92|135.86|132.5|0
1661534400000|2022-08-26 17:20:00|136.07|132.71|137.85|134.49|137.85|134.49|136.07|132.71|0
1661534700000|2022-08-26 17:25:00|137.79|134.43|137.22|133.86|138.69|135.33|137.22|133.86|0
1661535000000|2022-08-26 17:30:00|137.11|133.75|135.07|131.71|137.11|133.75|133.4|130.04|0
1661535300000|2022-08-26 17:35:00|135.28|131.92|133.82|130.46|135.69|132.33|133.72|130.36|0
1661535600000|2022-08-26 17:40:00|133.92|130.56|132.37|129.01|133.92|130.56|131.76|128.4|0
1661535900000|2022-08-26 17:45:00|132.47|129.11|132.57|129.21|133.19|129.83|131.96|128.6|0
1661536200000|2022-08-26 17:50:00|132.68|129.32|132.16|128.8|132.68|129.32|131.24|127.88|0
1661536500000|2022-08-26 17:55:00|132.06|128.7|132.06|128.7|132.47|129.11|131.54|128.18|0
1661536800000|2022-08-26 18:00:00|131.95|128.59|131.64|128.28|132.88|129.52|131.34|127.98|0
1661537100000|2022-08-26 18:05:00|131.54|128.18|131.03|127.67|132.26|128.9|130.62|127.26|0
1661537400000|2022-08-26 18:10:00|130.92|127.56|130.41|127.05|131.03|127.67|129.9|126.54|0
1661537700000|2022-08-26 18:15:00|130.51|127.15|128.18|124.82|130.51|127.15|127.78|124.42|0
1661538000000|2022-08-26 18:20:00|128.38|125.02|129.19|125.83|130|126.64|128.38|125.02|0
1661538300000|2022-08-26 18:25:00|129.09|125.73|129.88|127.48|130.6|128.2|128.2|125.12|0
1661538600000|2022-08-26 18:30:00|129.68|127.28|130.19|127.79|130.7|128.3|129.38|126.98|0
1661538900000|2022-08-26 18:35:00|130.08|127.68|129.17|126.77|130.69|128.29|128.56|126.16|0
1661539200000|2022-08-26 18:40:00|129.07|126.67|128.36|125.96|129.47|127.07|128.26|125.86|0
1661539500000|2022-08-26 18:45:00|128.46|126.06|127.75|125.35|129.47|127.07|127.45|125.05|0
1661539800000|2022-08-26 18:50:00|127.85|125.45|126.65|124.25|128.05|125.65|126.65|124.25|0
1661540100000|2022-08-26 18:55:00|126.75|124.35|126.32|123.92|127.05|124.65|124.18|121.78|0
1661540400000|2022-08-26 19:00:00|126.22|123.82|127.02|124.62|128.32|125.92|126.22|123.82|0
1661540700000|2022-08-26 19:05:00|126.92|124.52|124.83|122.43|127.62|125.22|124.53|122.13|0
1661541000000|2022-08-26 19:10:00|124.93|122.53|124.73|122.33|125.13|122.73|123.75|121.35|0
1661541300000|2022-08-26 19:15:00|124.63|122.23|126.41|124.01|127.41|125.01|124.63|122.23|0
1661541600000|2022-08-26 19:20:00|126.51|124.11|124.33|121.93|127.21|124.81|123.54|121.14|0
1661541900000|2022-08-26 19:25:00|124.53|122.13|124.92|122.52|126.01|123.61|123.74|121.34|0
1661542200000|2022-08-26 19:30:00|125.02|122.62|123.24|120.84|125.41|123.01|123.24|120.84|0
1661542500000|2022-08-26 19:35:00|123.34|120.94|122.95|120.55|123.83|121.43|121.88|119.48|0
1661542800000|2022-08-26 19:40:00|123.04|120.64|119.06|116.66|123.34|120.94|119.06|116.66|0
1661543100000|2022-08-26 19:45:00|119.35|116.95|121.95|119.55|123.31|120.91|119.35|116.95|0
1661543400000|2022-08-26 19:50:00|122.04|119.64|119.39|116.99|123.5|121.1|119.39|116.99|0
1661543700000|2022-08-26 19:55:00|119.34|116.94|119.44|117.04|122.43|120.03|119.25|116.85|0
1661544000000|2022-08-26 20:00:00|119.15|116.75|117.72|115.32|119.34|116.94|117.16|114.76|0
1661544300000|2022-08-26 20:05:00|117.82|115.42|118.1|115.7|118.19|115.79|117.44|115.04|0
1661544600000|2022-08-26 20:10:00|118.19|115.79|117.04|114.64|118.67|116.27|116.85|114.45|0
1661732700000|2022-08-29 00:25:00|105.46|102.66|105.54|102.74|105.72|102.92|105.28|102.48|0
1661733000000|2022-08-29 00:30:00|105.59|102.79|103.38|100.58|106.25|103.45|103.29|100.49|0
1661733300000|2022-08-29 00:35:00|103.29|100.49|102.59|99.79|103.42|100.62|101.98|99.18|0
1661733600000|2022-08-29 00:40:00|102.5|99.7|101.63|98.83|102.67|99.87|101.29|98.49|0
1661733900000|2022-08-29 00:45:00|101.54|98.74|100.6|97.8|101.63|98.83|100.25|97.45|0
1661734200000|2022-08-29 00:50:00|100.51|97.71|100.76|97.96|101.19|98.39|100.42|97.62|0
1661734500000|2022-08-29 00:55:00|100.59|97.79|99.91|97.11|100.76|97.96|99.27|96.47|0
1661734800000|2022-08-29 01:00:00|99.99|97.19|99.9|97.1|100.42|97.62|99.56|96.76|0
1661735100000|2022-08-29 01:05:00|99.99|97.19|101.6|98.8|101.6|98.8|99.82|97.02|0
1661735400000|2022-08-29 01:10:00|101.64|98.84|100.14|97.34|101.68|98.88|100.05|97.25|0
1661735700000|2022-08-29 01:15:00|99.97|97.17|99.96|97.16|100.56|97.76|99.71|96.91|0
1661736000000|2022-08-29 01:20:00|100.05|97.25|99.87|97.07|100.3|97.5|99.28|96.48|0
1661736300000|2022-08-29 01:25:00|99.79|96.99|99.85|97.05|100.05|97.25|98.77|95.97|0
1661736600000|2022-08-29 01:30:00|99.76|96.96|102.9|100.1|103.16|100.36|99.76|96.96|0
1661736900000|2022-08-29 01:35:00|102.99|100.19|103.07|100.27|103.16|100.36|102.12|99.32|0
1661737200000|2022-08-29 01:40:00|102.98|100.18|103.85|101.05|104.11|101.31|102.98|100.18|0
1661737500000|2022-08-29 01:45:00|103.93|101.13|103.67|100.87|103.93|101.13|103.32|100.52|0
1661737800000|2022-08-29 01:50:00|103.58|100.78|104.45|101.65|104.54|101.74|103.41|100.61|0
1661738100000|2022-08-29 01:55:00|104.54|101.74|104.53|101.73|104.62|101.82|104.01|101.21|0
1661738400000|2022-08-29 02:00:00|104.62|101.82|104.36|101.56|104.62|101.82|104.1|101.3|0
1661738700000|2022-08-29 02:05:00|104.44|101.64|105.31|102.51|105.84|103.04|104.44|101.64|0
1661739000000|2022-08-29 02:10:00|105.23|102.43|105.31|102.51|105.57|102.77|104.92|102.12|0
1661739300000|2022-08-29 02:15:00|105.4|102.6|105.05|102.25|105.4|102.6|104.78|101.98|0
1661739600000|2022-08-29 02:20:00|105|102.2|105.83|103.03|105.92|103.12|104.96|102.16|0
1661739900000|2022-08-29 02:25:00|105.92|103.12|106.71|103.91|107.15|104.35|105.92|103.12|0
1661740200000|2022-08-29 02:30:00|106.8|104|107.15|104.35|107.15|104.35|106.36|103.56|0
1661740500000|2022-08-29 02:35:00|107.24|104.44|107.24|104.44|107.33|104.53|106.8|104|0
1661740800000|2022-08-29 02:40:00|107.32|104.52|107.94|105.14|108.21|105.41|107.32|104.52|0
1661741100000|2022-08-29 02:45:00|108.12|105.32|107.14|104.34|108.12|105.32|107.14|104.34|0
1661741400000|2022-08-29 02:50:00|107.23|104.43|106.61|103.81|107.32|104.52|106.08|103.28|0
1661741700000|2022-08-29 02:55:00|106.52|103.72|106.61|103.81|106.78|103.98|106.34|103.54|0
1661742000000|2022-08-29 03:00:00|106.65|103.85|106.34|103.54|107.14|104.34|106.34|103.54|0
1661742300000|2022-08-29 03:05:00|106.25|103.45|106.78|103.98|106.78|103.98|106.07|103.27|0
1661742600000|2022-08-29 03:10:00|106.86|104.06|107.04|104.24|107.31|104.51|106.69|103.89|0
1661742900000|2022-08-29 03:15:00|107.13|104.33|107.39|104.59|107.66|104.86|107.13|104.33|0
1661743200000|2022-08-29 03:20:00|107.3|104.5|106.1|103.3|107.52|104.72|106.01|103.21|0
1661743500000|2022-08-29 03:25:00|106.05|103.25|106.27|103.47|106.72|103.92|106.01|103.21|0
1661743800000|2022-08-29 03:30:00|106.36|103.56|106.89|104.09|107.07|104.27|106.1|103.3|0
1661744100000|2022-08-29 03:35:00|106.93|104.13|106.89|104.09|107.16|104.36|106.71|103.91|0
1661744400000|2022-08-29 03:40:00|106.98|104.18|106.44|103.64|106.98|104.18|106.09|103.29|0
1661744700000|2022-08-29 03:45:00|106.53|103.73|106.71|103.91|106.8|104|106.44|103.64|0
1661745000000|2022-08-29 03:50:00|106.62|103.82|106.97|104.17|107.15|104.35|106.61|103.81|0
1661745300000|2022-08-29 03:55:00|106.88|104.08|107.68|104.88|107.77|104.97|106.88|104.08|0
1661745600000|2022-08-29 04:00:00|107.81|105.01|108.26|105.46|108.35|105.55|107.63|104.83|0
1661745900000|2022-08-29 04:05:00|108.17|105.37|108.07|105.27|108.25|105.45|107.72|104.92|0
1661746200000|2022-08-29 04:10:00|107.98|105.18|107.53|104.73|107.98|105.18|107.45|104.65|0
1661746500000|2022-08-29 04:15:00|107.49|104.69|106.33|103.53|107.76|104.96|106.16|103.36|0
1661746800000|2022-08-29 04:20:00|106.25|103.45|106.24|103.44|106.42|103.62|105.63|102.83|0
1661747100000|2022-08-29 04:25:00|106.15|103.35|106.11|103.31|106.33|103.53|105.8|103|0
1661747400000|2022-08-29 04:30:00|106.06|103.26|106.24|103.44|106.68|103.88|106.06|103.26|0
1661747700000|2022-08-29 04:35:00|106.15|103.35|106.06|103.26|106.55|103.75|105.88|103.08|0
1661748000000|2022-08-29 04:40:00|106.15|103.35|106.23|103.43|106.32|103.52|106.06|103.26|0
1661748300000|2022-08-29 04:45:00|106.14|103.34|105.5|102.7|106.21|103.41|105.32|102.52|0
1661748600000|2022-08-29 04:50:00|105.41|102.61|105.85|103.05|105.85|103.05|105.24|102.44|0
1661748900000|2022-08-29 04:55:00|105.76|102.96|106.2|103.4|106.29|103.49|105.76|102.96|0
1661749200000|2022-08-29 05:00:00|106.38|103.58|106.46|103.66|107|104.2|106.29|103.49|0
1661749500000|2022-08-29 05:05:00|106.38|103.58|105.67|102.87|106.55|103.75|105.58|102.78|0
1661749800000|2022-08-29 05:10:00|105.84|103.04|106.28|103.48|106.37|103.57|105.44|102.64|0
1661750100000|2022-08-29 05:15:00|106.19|103.39|106.54|103.74|106.63|103.83|106.01|103.21|0
1661750400000|2022-08-29 05:20:00|106.46|103.66|106.19|103.39|106.63|103.83|106.01|103.21|0
1661750700000|2022-08-29 05:25:00|106.1|103.3|106.01|103.21|106.36|103.56|105.83|103.03|0
1661751000000|2022-08-29 05:30:00|106.1|103.3|106.14|103.34|106.63|103.83|105.74|102.94|0
1661751300000|2022-08-29 05:35:00|106.09|103.29|105.74|102.94|106.45|103.65|105.56|102.76|0
1661751600000|2022-08-29 05:40:00|105.65|102.85|104.85|102.05|105.82|103.02|104.85|102.05|0
1661751900000|2022-08-29 05:45:00|104.94|102.14|104.68|101.88|105.03|102.23|104.5|101.7|0
1661752200000|2022-08-29 05:50:00|104.76|101.96|104.32|101.52|104.76|101.96|104.06|101.26|0
1661752500000|2022-08-29 05:55:00|104.24|101.44|102.75|99.95|104.24|101.44|102.67|99.87|0
1661752800000|2022-08-29 06:00:00|102.93|100.13|104.05|101.25|104.76|101.96|102.88|100.08|0
1661753100000|2022-08-29 06:05:00|103.97|101.17|105.99|103.19|106.61|103.81|103.88|101.08|0
1661753400000|2022-08-29 06:10:00|106.07|103.27|105.72|102.92|106.52|103.72|105.63|102.83|0
1661753700000|2022-08-29 06:15:00|105.89|103.09|105.89|103.09|106.69|103.89|105.8|103|0
1661754000000|2022-08-29 06:20:00|105.8|103|105.71|102.91|106.16|103.36|105.27|102.47|0
1661754300000|2022-08-29 06:25:00|105.75|102.95|104.92|102.12|106.33|103.53|104.83|102.03|0
1661754600000|2022-08-29 06:30:00|105|102.2|105.88|103.08|106.15|103.35|105|102.2|0
1661754900000|2022-08-29 06:35:00|105.97|103.17|106.5|103.7|106.77|103.97|105.62|102.82|0
1661755200000|2022-08-29 06:40:00|106.59|103.79|107.03|104.23|107.3|104.5|106.41|103.61|0
1661755500000|2022-08-29 06:45:00|107.12|104.32|104.58|101.78|107.12|104.32|103.5|100.7|0
1661755800000|2022-08-29 06:50:00|104.49|101.69|105.11|102.31|105.11|102.31|104.49|101.69|0
1661756100000|2022-08-29 06:55:00|105.02|102.22|106.62|103.82|107.06|104.26|105.02|102.22|0
1661756400000|2022-08-29 07:00:00|106.66|103.86|109.36|106|109.77|106.41|106.26|103.13|0
1661756700000|2022-08-29 07:05:00|109.5|106.14|107.9|105.02|109.62|106.74|107.75|104.93|0
1661757000000|2022-08-29 07:10:00|107.77|104.89|106.72|104.32|108.44|105.56|106.59|104.19|0
1661757300000|2022-08-29 07:15:00|106.85|104.45|104.81|102.41|107.3|104.9|104.81|102.41|0
1661757600000|2022-08-29 07:20:00|104.72|102.32|103.03|100.15|104.72|102.32|101.9|99.02|0
1661757900000|2022-08-29 07:25:00|102.94|100.06|104.51|101.63|104.51|101.63|102.94|100.06|0
1661758200000|2022-08-29 07:30:00|104.6|101.72|106.55|103.67|106.64|103.76|104.6|101.72|0
1661758500000|2022-08-29 07:35:00|106.64|103.76|108.25|105.37|108.52|105.64|106.46|103.58|0
1661758800000|2022-08-29 07:40:00|108.16|105.28|105.65|102.77|108.16|105.28|105.48|102.6|0
1661759100000|2022-08-29 07:45:00|105.56|102.68|106.27|103.39|106.45|103.57|105.38|102.5|0
1661759400000|2022-08-29 07:50:00|106.18|103.3|107.07|104.19|107.52|104.64|105.56|102.68|0
1661759700000|2022-08-29 07:55:00|107.03|104.15|107.7|104.82|108.15|105.27|107.03|104.15|0
1661760000000|2022-08-29 08:00:00|107.61|104.73|106.09|103.21|108.19|105.31|105.73|102.85|0
1661760300000|2022-08-29 08:05:00|106|103.12|105.55|102.67|106.17|103.29|105.29|102.41|0
1661760600000|2022-08-29 08:10:00|105.64|102.76|104.88|102|105.64|102.76|104.75|101.87|0
1661760900000|2022-08-29 08:15:00|104.93|102.05|106.08|103.2|106.26|103.38|104.4|101.52|0
1661761200000|2022-08-29 08:20:00|106.17|103.29|104.75|101.87|107.06|104.18|104.75|101.87|0
1661761500000|2022-08-29 08:25:00|104.66|101.78|104.66|101.78|105.1|102.22|104.39|101.51|0
1661761800000|2022-08-29 08:30:00|104.57|101.69|104.39|101.51|105.36|102.48|104.21|101.33|0
1661762100000|2022-08-29 08:35:00|104.21|101.33|103.86|100.98|104.74|101.86|103.34|100.46|0
1661762400000|2022-08-29 08:40:00|103.77|100.89|104.12|101.24|104.21|101.33|103.07|100.19|0
1661762700000|2022-08-29 08:45:00|104.16|101.28|104.65|101.77|105.22|102.34|104.12|101.24|0
1661763000000|2022-08-29 08:50:00|104.73|101.85|103.24|100.36|104.82|101.94|103.19|100.31|0
1661763300000|2022-08-29 08:55:00|103.33|100.45|101.67|98.79|103.68|100.8|101.67|98.79|0
1661763600000|2022-08-29 09:00:00|101.85|98.97|101.5|98.62|102.28|99.4|101.33|98.45|0
1661763900000|2022-08-29 09:05:00|101.45|98.57|102.45|99.57|102.97|100.09|101.45|98.57|0
1661764200000|2022-08-29 09:10:00|102.53|99.65|103.75|100.87|103.75|100.87|102.45|99.57|0
1661764500000|2022-08-29 09:15:00|103.93|101.05|102.7|99.82|104.02|101.14|102.57|99.69|0
1661764800000|2022-08-29 09:20:00|102.79|99.91|103.05|100.17|103.49|100.61|102.53|99.65|0
1661765100000|2022-08-29 09:25:00|102.96|100.08|103.22|100.34|104.01|101.13|102.87|99.99|0
1661765400000|2022-08-29 09:30:00|103.13|100.25|102.43|99.55|103.66|100.78|102.17|99.29|0
1661765700000|2022-08-29 09:35:00|102.52|99.64|101.65|98.77|102.87|99.99|101.57|98.69|0
1661766000000|2022-08-29 09:40:00|101.57|98.69|102.4|99.52|102.49|99.61|101.52|98.64|0
1661766300000|2022-08-29 09:45:00|102.23|99.35|101.36|98.48|102.32|99.44|101.19|98.31|0
1661766600000|2022-08-29 09:50:00|101.45|98.57|102.22|99.34|102.4|99.52|101.28|98.4|0
1661766900000|2022-08-29 09:55:00|102.31|99.43|103.79|100.91|104.23|101.35|102.31|99.43|0
1661767200000|2022-08-29 10:00:00|103.61|100.73|103.74|100.86|104.31|101.43|103.52|100.64|0
1661767500000|2022-08-29 10:05:00|103.79|100.91|103.52|100.64|103.87|100.99|103.26|100.38|0
1661767800000|2022-08-29 10:10:00|103.43|100.55|102.39|99.51|103.87|100.99|102.04|99.16|0
1661768100000|2022-08-29 10:15:00|102.3|99.42|103.34|100.46|103.52|100.64|102.21|99.33|0
1661768400000|2022-08-29 10:20:00|103.25|100.37|103.95|101.07|104.13|101.25|102.99|100.11|0
1661768700000|2022-08-29 10:25:00|104.04|101.16|102.99|100.11|104.12|101.24|102.38|99.5|0
1661769000000|2022-08-29 10:30:00|103.07|100.19|104.65|101.77|104.73|101.85|103.07|100.19|0
1661769300000|2022-08-29 10:35:00|104.73|101.85|104.29|101.41|104.91|102.03|103.59|100.71|0
1661769600000|2022-08-29 10:40:00|104.38|101.5|103.85|100.97|104.73|101.85|103.85|100.97|0
1661769900000|2022-08-29 10:45:00|104.03|101.15|104.37|101.49|104.73|101.85|104.03|101.15|0
1661770200000|2022-08-29 10:50:00|104.46|101.58|104.9|102.02|104.9|102.02|103.93|101.05|0
1661770500000|2022-08-29 10:55:00|104.81|101.93|102.8|99.92|104.81|101.93|102.71|99.83|0
1661770800000|2022-08-29 11:00:00|102.97|100.09|102.45|99.57|103.36|100.48|102.36|99.48|0
1661771100000|2022-08-29 11:05:00|102.53|99.65|101.41|98.53|102.53|99.65|101.15|98.27|0
1661771400000|2022-08-29 11:10:00|101.49|98.61|102.87|99.99|103.03|100.15|101.19|98.31|0
1661771700000|2022-08-29 11:15:00|102.78|99.9|102.35|99.47|103.22|100.34|102.09|99.21|0
1661772000000|2022-08-29 11:20:00|102.43|99.55|103.3|100.42|103.43|100.55|102.17|99.29|0
1661772300000|2022-08-29 11:25:00|103.21|100.33|102.52|99.64|103.39|100.51|102.43|99.55|0
1661772600000|2022-08-29 11:30:00|102.69|99.81|102.27|99.87|103.21|100.74|102.01|99.29|0
1661772900000|2022-08-29 11:35:00|102.19|99.79|102.96|100.56|103.23|100.83|102.19|99.79|0
1661773200000|2022-08-29 11:40:00|103.09|100.69|102.87|100.47|103.57|101.17|102.61|100.21|0
1661773500000|2022-08-29 11:45:00|102.83|100.43|104.01|101.61|104.09|101.69|102.79|100.39|0
1661773800000|2022-08-29 11:50:00|104.18|101.78|103.3|100.9|104.18|101.78|103.13|100.73|0
1661774100000|2022-08-29 11:55:00|103.39|100.99|104.44|102.04|104.44|102.04|103.39|100.99|0
1661774400000|2022-08-29 12:00:00|104.26|101.86|103.82|101.42|104.35|101.95|103.3|100.9|0
1661774700000|2022-08-29 12:05:00|104|101.6|103.47|101.07|104.52|102.12|103.47|101.07|0
1661775000000|2022-08-29 12:10:00|103.56|101.16|102.86|100.46|103.56|101.16|102.51|100.11|0
1661775300000|2022-08-29 12:15:00|102.94|100.54|103.55|101.15|103.64|101.24|102.68|100.28|0
1661775600000|2022-08-29 12:20:00|103.81|101.41|104.51|102.11|104.6|102.2|103.81|101.41|0
1661775900000|2022-08-29 12:25:00|104.6|102.2|105.48|103.08|105.48|103.08|104.6|102.2|0
1661776200000|2022-08-29 12:30:00|105.39|102.99|106.72|104.32|106.81|104.41|105.3|102.9|0
1661776500000|2022-08-29 12:35:00|106.81|104.41|106.45|104.05|107.79|105.39|105.92|103.52|0
1661776800000|2022-08-29 12:40:00|106.54|104.14|105.1|102.22|107.1|104.22|104.93|102.05|0
1661777100000|2022-08-29 12:45:00|105.19|102.31|105.28|102.4|105.99|103.11|105.1|102.22|0
1661777400000|2022-08-29 12:50:00|105.37|102.49|104.75|101.87|105.72|102.84|104.57|101.69|0
1661777700000|2022-08-29 12:55:00|104.66|101.78|104.57|101.69|105.19|102.31|104.48|101.6|0
1661778000000|2022-08-29 13:00:00|104.66|101.78|104.74|101.86|105.27|102.39|104.22|101.34|0
1661778300000|2022-08-29 13:05:00|104.92|102.04|105.62|102.74|105.75|102.87|104.83|101.95|0
1661778600000|2022-08-29 13:10:00|105.71|102.83|104.38|101.5|106.33|103.45|103.94|101.06|0
1661778900000|2022-08-29 13:15:00|104.47|101.59|105.79|102.91|106.06|103.18|104.12|101.24|0
1661779200000|2022-08-29 13:20:00|105.88|103|106.5|103.62|106.77|103.89|105.79|102.91|0
1661779500000|2022-08-29 13:25:00|106.23|103.35|105.52|102.64|106.32|103.44|105.3|102.42|0
1661779800000|2022-08-29 13:30:00|104.99|102.11|108.14|105.74|108.41|106.01|102.82|100.42|0
1661780100000|2022-08-29 13:35:00|108.59|106.19|107.77|105.37|109.86|107.46|107.15|104.75|0
1661780400000|2022-08-29 13:40:00|107.59|105.19|108.31|105.91|110.68|108.28|107.41|105.01|0
1661780700000|2022-08-29 13:45:00|108.22|105.82|106.6|104.2|108.76|106.36|105.8|103.4|0
1661781000000|2022-08-29 13:50:00|106.69|104.29|110.55|108.15|110.74|108.34|106.69|104.29|0
1661781300000|2022-08-29 13:55:00|110.74|108.34|106.8|104.4|113.86|111.46|106.62|104.22|0
1661781600000|2022-08-29 14:00:00|106.62|104.22|106.08|103.68|107.25|104.85|105.05|102.65|0
1661781900000|2022-08-29 14:05:00|105.99|103.59|107.06|104.66|107.96|105.56|105.37|102.97|0
1661782200000|2022-08-29 14:10:00|106.97|104.57|107.87|105.47|109.5|107.1|106.61|104.21|0
1661782500000|2022-08-29 14:15:00|107.69|105.29|111.42|109.02|111.89|109.49|107.51|105.11|0
1661782800000|2022-08-29 14:20:00|111.33|108.93|111.24|108.84|112.25|109.85|110.69|108.29|0
1661783100000|2022-08-29 14:25:00|111.05|108.65|107.34|104.94|111.97|109.57|107.34|104.94|0
1661783400000|2022-08-29 14:30:00|107.07|104.67|105.45|103.05|109.06|106.66|104.83|102.43|0
1661783700000|2022-08-29 14:35:00|105.36|102.96|103.83|101.43|105.54|103.14|102.55|100.15|0
1661784000000|2022-08-29 14:40:00|103.92|101.52|104.45|102.05|104.8|102.4|102.6|100.2|0
1661784300000|2022-08-29 14:45:00|104.8|102.4|103.83|101.43|104.98|102.58|103.13|100.73|0
1661784600000|2022-08-29 14:50:00|104.27|101.87|101.47|99.07|104.27|101.87|100.69|98.29|0
1661784900000|2022-08-29 14:55:00|101.38|98.98|101.38|98.98|101.81|99.41|100.34|97.94|0
1661785200000|2022-08-29 15:00:00|100.95|98.55|103.34|100.94|103.87|101.47|100.5|98.1|0
1661785500000|2022-08-29 15:05:00|103.17|100.77|102.38|99.98|103.52|101.12|100.38|97.98|0
1661785800000|2022-08-29 15:10:00|102.42|100.02|101.94|99.54|102.81|100.41|100.64|98.24|0
1661786100000|2022-08-29 15:15:00|101.68|99.28|102.89|100.49|103.25|100.85|101.68|99.28|0
1661786400000|2022-08-29 15:20:00|102.98|100.58|103.34|100.94|106.1|103.7|102.37|99.97|0
1661786700000|2022-08-29 15:25:00|103.42|101.02|102.37|99.97|104.22|101.82|102.02|99.62|0
1661787000000|2022-08-29 15:30:00|102.54|100.14|105.28|102.88|105.91|103.51|101.32|98.92|0
1661787300000|2022-08-29 15:35:00|105.33|102.93|105.19|102.79|107.08|104.68|103.95|101.55|0
1661787600000|2022-08-29 15:40:00|104.92|102.52|102.18|99.78|105.01|102.61|102.18|99.78|0
1661787900000|2022-08-29 15:45:00|102.36|99.96|105.27|102.87|105.36|102.96|102.01|99.61|0
1661788200000|2022-08-29 15:50:00|105.36|102.96|105.72|103.32|106.17|103.77|104.56|102.16|0
1661788500000|2022-08-29 15:55:00|105.9|103.5|106.61|104.21|107.16|104.76|105.63|103.23|0
1661788800000|2022-08-29 16:00:00|106.79|104.39|109.52|107.12|109.56|107.16|106.52|104.12|0
1661789100000|2022-08-29 16:05:00|109.33|106.93|108.78|106.38|110.16|107.76|108.33|105.93|0
1661789400000|2022-08-29 16:10:00|108.69|106.29|108.51|106.11|109.79|107.39|107.51|105.11|0
1661789700000|2022-08-29 16:15:00|108.42|106.02|109.24|106.84|110.52|108.12|108.41|106.01|0
1661790000000|2022-08-29 16:20:00|109.33|106.93|108.14|105.74|109.69|107.29|107.96|105.56|0
1661790300000|2022-08-29 16:25:00|108.23|105.83|108.41|106.01|109.14|106.74|107.68|105.28|0
1661790600000|2022-08-29 16:30:00|108.32|105.92|106.23|103.83|108.32|105.92|105.97|103.57|0
1661790900000|2022-08-29 16:35:00|106.06|103.66|106.95|104.55|107.22|104.82|105.7|103.3|0
1661791200000|2022-08-29 16:40:00|106.86|104.46|108.49|106.09|108.58|106.18|106.86|104.46|0
1661791500000|2022-08-29 16:45:00|108.67|106.27|111.62|109.22|111.8|109.4|108.04|105.64|0
1661791800000|2022-08-29 16:50:00|111.71|109.31|113.05|110.65|115.49|113.09|111.34|108.94|0
1661792100000|2022-08-29 16:55:00|112.96|110.56|111.28|108.88|112.96|110.56|111.1|108.7|0
1661792400000|2022-08-29 17:00:00|111.37|108.97|111.65|109.25|113.14|110.74|111.37|108.97|0
1661792700000|2022-08-29 17:05:00|111.83|109.43|112.48|110.08|113.33|110.93|111.65|109.25|0
1661793000000|2022-08-29 17:10:00|112.58|110.18|111.74|109.34|112.95|110.55|110.81|108.41|0
1661793300000|2022-08-29 17:15:00|111.55|109.15|109.24|106.84|111.64|109.24|108.51|106.11|0
1661793600000|2022-08-29 17:20:00|109.34|106.94|109.06|106.66|110.16|107.76|108.55|106.15|0
1661793900000|2022-08-29 17:25:00|109.15|106.75|110.62|108.22|110.71|108.31|108.6|106.2|0
1661794200000|2022-08-29 17:30:00|110.71|108.31|112.28|109.88|112.28|109.88|110.25|107.85|0
1661794500000|2022-08-29 17:35:00|112.19|109.79|112.09|109.69|112.94|110.54|111.72|109.32|0
1661794800000|2022-08-29 17:40:00|112|109.6|114.53|112.13|114.81|112.41|111.44|109.04|0
1661795100000|2022-08-29 17:45:00|114.62|112.22|112.18|109.78|115.76|113.36|112.09|109.69|0
1661795400000|2022-08-29 17:50:00|112|109.6|112.18|109.78|113.12|110.72|111.9|109.5|0
1661795700000|2022-08-29 17:55:00|112.27|109.87|111.24|108.84|112.93|110.53|110.59|108.19|0
1661796000000|2022-08-29 18:00:00|111.33|108.93|109.57|107.17|111.43|109.03|109.48|107.08|0
1661796300000|2022-08-29 18:05:00|109.66|107.26|109.56|107.16|110.77|108.37|109.2|106.8|0
1661796600000|2022-08-29 18:10:00|109.2|106.8|108.37|105.97|110.03|107.63|108.18|105.78|0
1661796900000|2022-08-29 18:15:00|108.18|105.78|106.91|104.51|108.37|105.97|106.63|104.23|0
1661797200000|2022-08-29 18:20:00|107|104.6|107.08|104.68|107.27|104.87|106.36|103.96|0
1661797500000|2022-08-29 18:25:00|107.22|104.82|107.36|104.96|108.54|106.14|107.22|104.82|0
1661797800000|2022-08-29 18:30:00|107.45|105.05|109.29|106.89|109.39|106.99|107.35|104.95|0
1661798100000|2022-08-29 18:35:00|109.39|106.99|109.85|107.45|110.77|108.37|109.39|106.99|0
1661798400000|2022-08-29 18:40:00|109.94|107.54|110.68|108.28|110.86|108.46|109.85|107.45|0
1661798700000|2022-08-29 18:45:00|110.58|108.18|109.84|107.44|110.67|108.27|109.56|107.16|0
1661799000000|2022-08-29 18:50:00|109.56|107.16|108.46|106.06|109.84|107.44|108.27|105.87|0
1661799300000|2022-08-29 18:55:00|108.64|106.24|109.56|107.16|109.83|107.43|106.09|103.69|0
1661799600000|2022-08-29 19:00:00|109.37|106.97|111.5|109.1|113.19|110.79|109.37|106.97|0
1661799900000|2022-08-29 19:05:00|111.41|109.01|110.29|107.89|111.5|109.1|109.18|106.78|0
1661800200000|2022-08-29 19:10:00|110.48|108.08|113.25|110.85|113.62|111.22|109.27|106.87|0
1661800500000|2022-08-29 19:15:00|113.15|110.75|111.84|109.44|114|111.6|111.57|109.17|0
1661800800000|2022-08-29 19:20:00|111.66|109.26|111.47|109.07|111.84|109.44|110.82|108.42|0
1661801100000|2022-08-29 19:25:00|111.38|108.98|109.53|107.13|111.38|108.98|109.25|106.85|0
1661801400000|2022-08-29 19:30:00|109.44|107.04|109.89|107.49|110.54|108.14|108.34|105.94|0
1661801700000|2022-08-29 19:35:00|110.08|107.68|111.09|108.69|111.18|108.78|109.71|107.31|0
1661802000000|2022-08-29 19:40:00|111|108.6|110.99|108.59|111.65|109.25|109.8|107.4|0
1661802300000|2022-08-29 19:45:00|110.72|108.32|108.79|106.39|110.72|108.32|108.06|105.66|0
1661802600000|2022-08-29 19:50:00|107.97|105.57|106.43|104.03|108.78|106.38|105.71|103.31|0
1661802900000|2022-08-29 19:55:00|106.07|103.67|103.92|101.52|106.43|104.03|103.3|100.9|0
1661803200000|2022-08-29 20:00:00|104.05|101.65|104.04|101.64|104.76|102.36|102.58|100.18|0
1661803500000|2022-08-29 20:05:00|104.13|101.73|103.07|100.67|104.13|101.73|103.07|100.67|0
1661803800000|2022-08-29 20:10:00|103.16|100.76|103.42|101.02|103.77|101.37|103.16|100.76|0
1661804100000|2022-08-29 20:15:00|103.53|100.73|103.44|100.64|103.8|101|103.18|100.38|0
1661804400000|2022-08-29 20:20:00|103.53|100.73|103.26|100.46|103.7|100.9|103.26|100.46|0
1661804700000|2022-08-29 20:25:00|103.17|100.37|103.26|100.46|103.52|100.72|103.17|100.37|0
1661805000000|2022-08-29 20:30:00|103.35|100.55|103.52|100.72|103.52|100.72|103.17|100.37|0
1661805300000|2022-08-29 20:35:00|103.61|100.81|103.87|101.07|103.87|101.07|103.43|100.63|0
1661805600000|2022-08-29 20:40:00|103.78|100.98|104.4|101.6|104.49|101.69|103.69|100.89|0
1661805900000|2022-08-29 20:45:00|104.49|101.69|105.76|102.96|105.85|103.05|104.49|101.69|0
1661806200000|2022-08-29 20:50:00|105.85|103.05|105.75|102.95|105.93|103.13|105.67|102.87|0
1661806500000|2022-08-29 20:55:00|105.93|103.13|106.02|103.22|106.02|103.22|105.75|102.95|0
1661806800000|2022-08-29 21:00:00|105.94|103.14|105.85|103.05|105.98|103.18|105.77|102.97|0
1661807100000|2022-08-29 21:05:00|105.76|102.96|105.69|102.89|105.79|102.99|105.66|102.86|0
1661807400000|2022-08-29 21:10:00|105.68|102.88|105.63|102.83|105.76|102.96|105.63|102.83|0
1661807700000|2022-08-29 21:15:00|105.64|102.84|105.62|102.82|105.68|102.88|105.58|102.78|0
1661808000000|2022-08-29 21:20:00|105.61|102.81|105.79|102.99|105.8|103|105.61|102.81|0
1661808300000|2022-08-29 21:25:00|105.83|103.03|105.78|102.98|105.83|103.03|105.73|102.93|0
1661808600000|2022-08-29 21:30:00|105.81|103.01|105.78|102.98|105.81|103.01|105.71|102.91|0
1661808900000|2022-08-29 21:35:00|105.79|102.99|105.79|102.99|105.79|102.99|105.75|102.95|0
1661809200000|2022-08-29 21:40:00|105.78|102.98|105.72|102.92|105.86|103.06|105.64|102.84|0
1661809500000|2022-08-29 21:45:00|105.74|102.94|105.58|102.78|105.76|102.96|105.58|102.78|0
1661809800000|2022-08-29 21:50:00|105.53|102.73|105.65|102.85|105.66|102.86|105.53|102.73|0
1661810100000|2022-08-29 21:55:00|105.64|102.84|105.71|102.91|105.79|102.99|105.58|102.78|0
1661810400000|2022-08-29 22:00:00|105.99|103.19|106.39|103.59|106.39|103.59|105.76|102.96|0
1661810700000|2022-08-29 22:05:00|106.48|103.68|106.16|103.36|106.66|103.86|105.94|103.14|0
1661811000000|2022-08-29 22:10:00|106.21|103.41|106.03|103.23|106.56|103.76|105.94|103.14|0
1661811300000|2022-08-29 22:15:00|106.02|103.22|106.2|103.4|106.38|103.58|106.02|103.22|0
1661811600000|2022-08-29 22:20:00|105.84|103.04|105.93|103.13|106.11|103.31|105.57|102.77|0
1661811900000|2022-08-29 22:25:00|105.88|103.08|105.39|102.59|106.2|103.4|105.39|102.59|0
1661812200000|2022-08-29 22:30:00|105.57|102.77|105.66|102.86|105.75|102.95|105.3|102.5|0
1661812500000|2022-08-29 22:35:00|105.57|102.77|105.56|102.76|105.66|102.86|105.48|102.68|0
1661812800000|2022-08-29 22:40:00|105.65|102.85|105.65|102.85|105.65|102.85|105.56|102.76|0
1661813100000|2022-08-29 22:45:00|105.56|102.76|105.56|102.76|105.74|102.94|105.56|102.76|0
1661813400000|2022-08-29 22:50:00|105.47|102.67|105.47|102.67|105.65|102.85|105.38|102.58|0
1661813700000|2022-08-29 22:55:00|105.38|102.58|105.55|102.75|105.55|102.75|105.38|102.58|0
1661814000000|2022-08-29 23:00:00|105.64|102.84|105.55|102.75|105.82|103.02|105.55|102.75|0
1661814300000|2022-08-29 23:05:00|105.46|102.66|105.01|102.21|105.46|102.66|104.66|101.86|0
1661814600000|2022-08-29 23:10:00|105.1|102.3|105.28|102.48|105.37|102.57|104.92|102.12|0
1661814900000|2022-08-29 23:15:00|105.19|102.39|105.45|102.65|105.63|102.83|105.19|102.39|0
1661815200000|2022-08-29 23:20:00|105.54|102.74|105.99|103.19|105.99|103.19|105.54|102.74|0
1661815500000|2022-08-29 23:25:00|106.17|103.37|106.16|103.36|106.34|103.54|106.08|103.28|0
1661815800000|2022-08-29 23:30:00|106.21|103.41|106.16|103.36|106.34|103.54|105.8|103|0
1661816100000|2022-08-29 23:35:00|106.25|103.45|106.43|103.63|106.61|103.81|106.16|103.36|0
1661816400000|2022-08-29 23:40:00|106.52|103.72|107.69|104.89|107.78|104.98|106.52|103.72|0
1661816700000|2022-08-29 23:45:00|107.6|104.8|107.77|104.97|108.59|105.79|107.6|104.8|0
1661817000000|2022-08-29 23:50:00|107.86|105.06|107.5|104.7|108.14|105.34|107.41|104.61|0
1661817300000|2022-08-29 23:55:00|107.59|104.79|107.95|105.15|108.41|105.61|107.59|104.79|0
1661817600000|2022-08-30 00:00:00|108.04|105.24|106.5|103.7|108.4|105.6|106.32|103.52|0
1661817900000|2022-08-30 00:05:00|106.59|103.79|106.95|104.15|107.76|104.96|106.59|103.79|0
1661818200000|2022-08-30 00:10:00|107.04|104.24|106.14|103.34|107.4|104.6|106.05|103.25|0
1661818500000|2022-08-30 00:15:00|106.23|103.43|105.06|102.26|107.04|104.24|105.06|102.26|0
1661818800000|2022-08-30 00:20:00|105.15|102.35|104.97|102.17|105.15|102.35|104.35|101.55|0
1661819100000|2022-08-30 00:25:00|104.79|101.99|104.97|102.17|105.24|102.44|104.62|101.82|0
1661819400000|2022-08-30 00:30:00|104.88|102.08|104.17|101.37|105.24|102.44|103.99|101.19|0
1661819700000|2022-08-30 00:35:00|104.08|101.28|103.2|100.4|104.08|101.28|102.85|100.05|0
1661820000000|2022-08-30 00:40:00|103.11|100.31|103.81|101.01|103.94|101.14|103.02|100.22|0
1661820300000|2022-08-30 00:45:00|103.9|101.1|104.6|101.8|104.96|102.16|103.81|101.01|0
1661820600000|2022-08-30 00:50:00|104.69|101.89|105.13|102.33|105.31|102.51|104.6|101.8|0
1661820900000|2022-08-30 00:55:00|105.22|102.42|105.31|102.51|105.49|102.69|104.87|102.07|0
1661821200000|2022-08-30 01:00:00|105.22|102.42|105.22|102.42|105.44|102.64|105.04|102.24|0
1661821500000|2022-08-30 01:05:00|105.31|102.51|106.47|103.67|106.47|103.67|105.31|102.51|0
1661821800000|2022-08-30 01:10:00|106.38|103.58|106.46|103.66|106.74|103.94|106.11|103.31|0
1661822100000|2022-08-30 01:15:00|106.51|103.71|107.18|104.38|107.36|104.56|106.38|103.58|0
1661822400000|2022-08-30 01:20:00|107.23|104.43|107.54|104.74|107.9|105.1|107.18|104.38|0
1661822700000|2022-08-30 01:25:00|107.63|104.83|107.27|104.47|107.72|104.92|106.91|104.11|0
1661823000000|2022-08-30 01:30:00|107.09|104.29|106.63|103.83|107.18|104.38|106.28|103.48|0
1661823300000|2022-08-30 01:35:00|106.59|103.79|106.54|103.74|106.99|104.19|106.54|103.74|0
1661823600000|2022-08-30 01:40:00|106.63|103.83|105.55|102.75|106.72|103.92|105.29|102.49|0
1661823900000|2022-08-30 01:45:00|105.51|102.71|104.66|101.86|105.64|102.84|104.66|101.86|0
1661824200000|2022-08-30 01:50:00|104.75|101.95|104.39|101.59|104.75|101.95|103.6|100.8|0
1661824500000|2022-08-30 01:55:00|104.48|101.68|104.21|101.41|104.74|101.94|104.03|101.23|0
1661824800000|2022-08-30 02:00:00|104.12|101.32|103.28|100.48|104.39|101.59|103.06|100.26|0
1661825100000|2022-08-30 02:05:00|103.24|100.44|103.94|101.14|104.03|101.23|103.15|100.35|0
1661825400000|2022-08-30 02:10:00|103.98|101.18|104.11|101.31|104.47|101.67|103.76|100.96|0
1661825700000|2022-08-30 02:15:00|104.03|101.23|104.29|101.49|104.29|101.49|102.88|100.08|0
1661826000000|2022-08-30 02:20:00|104.38|101.58|105.09|102.29|105.09|102.29|104.2|101.4|0
1661826300000|2022-08-30 02:25:00|105|102.2|104.82|102.02|105.08|102.28|104.46|101.66|0
1661826600000|2022-08-30 02:30:00|104.77|101.97|104.81|102.01|104.99|102.19|104.28|101.48|0
1661826900000|2022-08-30 02:35:00|104.9|102.1|105.39|102.59|105.52|102.72|104.72|101.92|0
1661827200000|2022-08-30 02:40:00|105.52|102.72|105.25|102.45|105.7|102.9|105.07|102.27|0
1661827500000|2022-08-30 02:45:00|105.03|102.23|105.7|102.9|105.7|102.9|104.81|102.01|0
1661827800000|2022-08-30 02:50:00|105.79|102.99|106.05|103.25|106.23|103.43|105.52|102.72|0
1661828100000|2022-08-30 02:55:00|106.14|103.34|106.05|103.25|106.32|103.52|105.78|102.98|0
1661828400000|2022-08-30 03:00:00|105.96|103.16|105.87|103.07|105.96|103.16|105.69|102.89|0
1661828700000|2022-08-30 03:05:00|105.78|102.98|105.6|102.8|105.78|102.98|105.33|102.53|0
1661829000000|2022-08-30 03:10:00|105.51|102.71|105.24|102.44|105.68|102.88|105.24|102.44|0
1661829300000|2022-08-30 03:15:00|105.15|102.35|105.14|102.34|105.59|102.79|104.97|102.17|0
1661829600000|2022-08-30 03:20:00|105.23|102.43|106.12|103.32|106.3|103.5|105.23|102.43|0
1661829900000|2022-08-30 03:25:00|106.21|103.41|106.39|103.59|106.39|103.59|105.95|103.15|0
1661830200000|2022-08-30 03:30:00|106.48|103.68|106.12|103.32|106.52|103.72|106.03|103.23|0
1661830500000|2022-08-30 03:35:00|106.16|103.36|106.52|103.72|107.02|104.22|106.16|103.36|0
1661830800000|2022-08-30 03:40:00|106.57|103.77|107.37|104.57|107.74|104.94|106.57|103.77|0
1661831100000|2022-08-30 03:45:00|107.46|104.66|107.28|104.48|107.55|104.75|107.19|104.39|0
1661831400000|2022-08-30 03:50:00|107.19|104.39|107.55|104.75|107.55|104.75|107.01|104.21|0
1661831700000|2022-08-30 03:55:00|107.64|104.84|107.82|105.02|107.82|105.02|107.37|104.57|0
1661832000000|2022-08-30 04:00:00|107.73|104.93|107.72|104.92|107.95|105.15|107.54|104.74|0
1661832300000|2022-08-30 04:05:00|107.63|104.83|107.49|104.69|107.63|104.83|107.45|104.65|0
1661832600000|2022-08-30 04:10:00|107.45|104.65|107.63|104.83|107.81|105.01|107.4|104.6|0
1661832900000|2022-08-30 04:15:00|107.54|104.74|108.81|106.01|108.81|106.01|107.45|104.65|0
1661833200000|2022-08-30 04:20:00|108.72|105.92|108.99|106.19|109.72|106.92|108.72|105.92|0
1661833500000|2022-08-30 04:25:00|109.08|106.28|109.35|106.55|109.35|106.55|108.99|106.19|0
1661833800000|2022-08-30 04:30:00|109.26|106.46|109.94|107.14|110.03|107.23|109.26|106.46|0
1661834100000|2022-08-30 04:35:00|109.9|107.1|110.44|107.64|110.44|107.64|109.62|106.82|0
1661834400000|2022-08-30 04:40:00|110.35|107.55|109.62|106.82|110.44|107.64|109.62|106.82|0
1661834700000|2022-08-30 04:45:00|109.66|106.86|109.7|106.9|109.98|107.18|109.61|106.81|0
1661835000000|2022-08-30 04:50:00|109.66|106.86|109.06|106.26|109.66|106.86|109.06|106.26|0
1661835300000|2022-08-30 04:55:00|109.01|106.21|109.24|106.44|109.33|106.53|108.92|106.12|0
1661835600000|2022-08-30 05:00:00|109.33|106.53|108.51|105.71|109.42|106.62|108.51|105.71|0
1661835900000|2022-08-30 05:05:00|108.6|105.8|109.14|106.34|109.14|106.34|108.51|105.71|0
1661836200000|2022-08-30 05:10:00|109.19|106.39|109.6|106.8|109.6|106.8|108.78|105.98|0
1661836500000|2022-08-30 05:15:00|109.69|106.89|108.96|106.16|109.69|106.89|108.68|105.88|0
1661836800000|2022-08-30 05:20:00|108.86|106.06|108.86|106.06|109.23|106.43|108.41|105.61|0
1661837100000|2022-08-30 05:25:00|108.77|105.97|108.08|105.28|108.77|105.97|107.95|105.15|0
1661837400000|2022-08-30 05:30:00|108.04|105.24|108.54|105.74|108.58|105.78|107.95|105.15|0
1661837700000|2022-08-30 05:35:00|108.49|105.69|108.58|105.78|108.76|105.96|108.22|105.42|0
1661838000000|2022-08-30 05:40:00|108.67|105.87|108.4|105.6|108.94|106.14|108.12|105.32|0
1661838300000|2022-08-30 05:45:00|108.49|105.69|108.03|105.23|108.49|105.69|108.03|105.23|0
1661838600000|2022-08-30 05:50:00|107.98|105.18|108.16|105.36|108.21|105.41|107.57|104.77|0
1661838900000|2022-08-30 05:55:00|108.21|105.41|108.93|106.13|109.03|106.23|108.21|105.41|0
1661839200000|2022-08-30 06:00:00|108.89|106.09|108.29|105.49|109.3|106.5|107.93|105.13|0
1661839500000|2022-08-30 06:05:00|108.2|105.4|107.79|104.99|108.75|105.95|107.75|104.95|0
1661839800000|2022-08-30 06:10:00|107.93|105.13|107.88|105.08|108.29|105.49|107.34|104.54|0
1661840100000|2022-08-30 06:15:00|107.83|105.03|107.74|104.94|108.11|105.31|106.93|104.13|0
1661840400000|2022-08-30 06:20:00|107.83|105.03|109.01|106.21|109.01|106.21|107.6|104.8|0
1661840700000|2022-08-30 06:25:00|108.96|106.16|108.64|105.84|108.96|106.16|108.28|105.48|0
1661841000000|2022-08-30 06:30:00|108.55|105.75|107.91|105.11|108.92|106.12|107.91|105.11|0
1661841300000|2022-08-30 06:35:00|107.82|105.02|107.73|104.93|108.1|105.3|107.19|104.39|0
1661841600000|2022-08-30 06:40:00|107.82|105.02|109.09|106.29|109.46|106.66|107.73|104.93|0
1661841900000|2022-08-30 06:45:00|109|106.2|108.36|105.56|109.37|106.57|108.18|105.38|0
1661842200000|2022-08-30 06:50:00|108.45|105.65|108.22|105.42|108.45|105.65|107.45|104.65|0
1661842500000|2022-08-30 06:55:00|108.36|105.56|109.08|106.28|109.63|106.83|108.36|105.56|0
1661842800000|2022-08-30 07:00:00|108.81|106.01|109.08|106.28|109.54|106.74|108.17|105.37|0
1661843100000|2022-08-30 07:05:00|108.74|106.34|109.89|107.49|110.35|107.95|107.79|105.39|0
1661843400000|2022-08-30 07:10:00|110.07|107.67|110.25|107.85|110.53|108.13|109.33|106.93|0
1661843700000|2022-08-30 07:15:00|110.34|107.94|111.68|109.28|112.19|109.79|109.88|107.48|0
1661844000000|2022-08-30 07:20:00|111.87|109.47|111.58|109.18|112.01|109.61|111.08|108.68|0
1661844300000|2022-08-30 07:25:00|111.63|109.23|111.4|109|111.91|109.51|110.8|108.4|0
1661844600000|2022-08-30 07:30:00|111.26|108.86|113.21|110.81|113.31|110.91|111.07|108.67|0
1661844900000|2022-08-30 07:35:00|113.5|111.1|113.4|111|113.82|111.42|112.84|110.44|0
1661845200000|2022-08-30 07:40:00|113.31|110.91|114.34|111.94|114.34|111.94|113.12|110.72|0
1661845500000|2022-08-30 07:45:00|114.43|112.03|115.19|112.79|115.19|112.79|113.49|111.09|0
1661845800000|2022-08-30 07:50:00|115.09|112.69|114.43|112.03|115.66|113.26|114.43|112.03|0
1661846100000|2022-08-30 07:55:00|114.52|112.12|113.67|111.27|114.52|112.12|113.29|110.89|0
1661846400000|2022-08-30 08:00:00|113.53|111.13|117.47|115.07|118.34|115.94|113.53|111.13|0
1661846700000|2022-08-30 08:05:00|117.32|114.92|118.19|115.79|118.43|116.03|117.28|114.88|0
1661847000000|2022-08-30 08:10:00|118.24|115.84|116.27|113.87|118.53|116.13|112|109.6|0
1661847300000|2022-08-30 08:15:00|116.37|113.97|118.69|116.29|118.69|116.29|116.37|113.97|0
1661847600000|2022-08-30 08:20:00|118.73|116.33|116.85|114.45|118.73|116.33|116.85|114.45|0
1661847900000|2022-08-30 08:25:00|116.76|114.36|117.62|115.22|117.81|115.41|116.76|114.36|0
1661848200000|2022-08-30 08:30:00|117.81|115.41|116.27|113.87|117.81|115.41|116.18|113.78|0
1661848500000|2022-08-30 08:35:00|116.37|113.97|116.08|113.68|116.46|114.06|115.89|113.49|0
1661848800000|2022-08-30 08:40:00|115.98|113.58|115.89|113.49|116.08|113.68|115.6|113.2|0
1661849100000|2022-08-30 08:45:00|115.79|113.39|115.79|113.39|116.17|113.77|115.6|113.2|0
1661849400000|2022-08-30 08:50:00|115.69|113.29|115.78|113.38|116.45|114.05|115.6|113.2|0
1661849700000|2022-08-30 08:55:00|115.97|113.57|115.26|112.86|116.07|113.67|115.07|112.67|0
1661850000000|2022-08-30 09:00:00|115.35|112.95|114.59|112.19|115.68|113.28|114.4|112|0
1661850300000|2022-08-30 09:05:00|114.68|112.28|114.11|111.71|114.68|112.28|114.11|111.71|0
1661850600000|2022-08-30 09:10:00|114.21|111.81|114.2|111.8|114.49|112.09|113.92|111.52|0
1661850900000|2022-08-30 09:15:00|114.3|111.9|113.63|111.23|114.49|112.09|113.26|110.86|0
1661851200000|2022-08-30 09:20:00|113.54|111.14|114.67|112.27|114.86|112.46|113.45|111.05|0
1661851500000|2022-08-30 09:25:00|114.77|112.37|114.62|112.22|114.96|112.56|114.24|111.84|0
1661851800000|2022-08-30 09:30:00|114.67|112.27|116.48|114.08|116.67|114.27|114.48|112.08|0
1661852100000|2022-08-30 09:35:00|116.58|114.18|116.48|114.08|116.77|114.37|116.19|113.79|0
1661852400000|2022-08-30 09:40:00|116.52|114.12|116.09|113.69|116.57|114.17|115.9|113.5|0
1661852700000|2022-08-30 09:45:00|116.04|113.64|115.32|112.92|116.09|113.69|115.04|112.64|0
1661853000000|2022-08-30 09:50:00|115.27|112.87|116.28|113.88|116.28|113.88|115.13|112.73|0
1661853300000|2022-08-30 09:55:00|116.37|113.97|115.89|113.49|116.42|114.02|115.7|113.3|0
1661853600000|2022-08-30 10:00:00|115.8|113.4|115.79|113.39|116.08|113.68|115.22|112.82|0
1661853900000|2022-08-30 10:05:00|115.7|113.3|117.13|114.73|117.42|115.02|115.7|113.3|0
1661854200000|2022-08-30 10:10:00|117.04|114.64|116.55|114.15|117.32|114.92|116.17|113.77|0
1661854500000|2022-08-30 10:15:00|116.46|114.06|115.69|113.29|116.46|114.06|115.59|113.19|0
1661854800000|2022-08-30 10:20:00|115.78|113.38|115.4|113|116.17|113.77|115.3|112.9|0
1661855100000|2022-08-30 10:25:00|115.3|112.9|116.07|113.67|116.07|113.67|115.3|112.9|0
1661855400000|2022-08-30 10:30:00|116.16|113.76|116.25|113.85|116.54|114.14|115.73|113.33|0
1661855700000|2022-08-30 10:35:00|116.16|113.76|115.49|113.09|116.25|113.85|115.39|112.99|0
1661856000000|2022-08-30 10:40:00|115.44|113.04|115.29|112.89|115.58|113.18|115.2|112.8|0
1661856300000|2022-08-30 10:45:00|115.24|112.84|115|112.6|115.39|112.99|114.82|112.42|0
1661856600000|2022-08-30 10:50:00|115.1|112.7|115.29|112.89|115.48|113.08|114.81|112.41|0
1661856900000|2022-08-30 10:55:00|115.19|112.79|114.33|111.93|115.38|112.98|114.24|111.84|0
1661857200000|2022-08-30 11:00:00|114.43|112.03|115.33|112.93|115.38|112.98|114.24|111.84|0
1661857500000|2022-08-30 11:05:00|115.28|112.88|114.42|112.02|115.47|113.07|114.33|111.93|0
1661857800000|2022-08-30 11:10:00|114.47|112.07|114.52|112.12|114.9|112.5|113.95|111.55|0
1661858100000|2022-08-30 11:15:00|114.47|112.07|114.89|112.49|115.08|112.68|114.42|112.02|0
1661858400000|2022-08-30 11:20:00|114.99|112.59|113.94|111.54|114.99|112.59|113.85|111.45|0
1661858700000|2022-08-30 11:25:00|113.85|111.45|113.94|111.54|114.08|111.68|113.19|110.79|0
1661859000000|2022-08-30 11:30:00|113.84|111.44|113.94|111.54|114.27|111.87|113.66|111.26|0
1661859300000|2022-08-30 11:35:00|113.84|111.44|113.37|110.97|114.22|111.82|113.37|110.97|0
1661859600000|2022-08-30 11:40:00|113.46|111.06|113.93|111.53|113.93|111.53|113.37|110.97|0
1661859900000|2022-08-30 11:45:00|114.03|111.63|113.83|111.43|114.69|112.29|113.65|111.25|0
1661860200000|2022-08-30 11:50:00|113.74|111.34|112.33|109.93|113.74|111.34|111.95|109.55|0
1661860500000|2022-08-30 11:55:00|112.28|109.88|112.32|109.92|112.46|110.06|111.58|109.18|0
1661860800000|2022-08-30 12:00:00|112.6|110.2|113.92|111.52|113.92|111.52|112.32|109.92|0
1661861100000|2022-08-30 12:05:00|114.01|111.61|112.79|110.39|114.11|111.71|112.79|110.39|0
1661861400000|2022-08-30 12:10:00|112.69|110.29|113.25|110.85|113.54|111.14|112.6|110.2|0
1661861700000|2022-08-30 12:15:00|113.35|110.95|112.22|109.82|113.82|111.42|112.13|109.73|0
1661862000000|2022-08-30 12:20:00|112.31|109.91|111.19|108.79|112.31|109.91|110.82|108.42|0
1661862300000|2022-08-30 12:25:00|111.28|108.88|110.63|108.23|111.47|109.07|110.07|107.67|0
1661862600000|2022-08-30 12:30:00|110.54|108.14|108.23|105.83|110.54|108.14|108.14|105.74|0
1661862900000|2022-08-30 12:35:00|108.33|105.93|109.52|107.12|109.79|107.39|108.23|105.83|0
1661863200000|2022-08-30 12:40:00|109.42|107.02|109.33|106.93|110.07|107.67|108.23|105.83|0
1661863500000|2022-08-30 12:45:00|109.42|107.02|108.87|106.47|110.16|107.76|108.78|106.38|0
1661863800000|2022-08-30 12:50:00|108.77|106.37|109.6|107.2|109.6|107.2|106.86|104.46|0
1661864100000|2022-08-30 12:55:00|109.74|107.34|109.12|106.72|110.59|108.19|109.12|106.72|0
1661864400000|2022-08-30 13:00:00|109.02|106.62|109.48|107.08|110.12|107.72|108.75|106.35|0
1661864700000|2022-08-30 13:05:00|109.57|107.17|108.47|106.07|109.66|107.26|108.11|105.71|0
1661865000000|2022-08-30 13:10:00|108.65|106.25|109.47|107.07|109.66|107.26|108.2|105.8|0
1661865300000|2022-08-30 13:15:00|109.57|107.17|108.01|105.61|109.57|107.17|107.74|105.34|0
1661865600000|2022-08-30 13:20:00|107.92|105.52|109.24|106.84|109.24|106.84|107.74|105.34|0
1661865900000|2022-08-30 13:25:00|108.92|106.52|108.28|105.88|109.28|106.88|108.01|105.61|0
1661866200000|2022-08-30 13:30:00|108.73|106.33|107.63|105.23|109.01|106.61|105.75|103.35|0
1661866500000|2022-08-30 13:35:00|107.9|105.5|106.56|104.16|108.63|106.23|105.13|102.73|0
1661866800000|2022-08-30 13:40:00|106.47|104.07|102.73|100.33|106.74|104.34|102.47|100.07|0
1661867100000|2022-08-30 13:45:00|102.64|100.24|103.58|100.7|103.85|101.03|100.8|98.08|0
1661867400000|2022-08-30 13:50:00|103.41|100.53|100.95|98.07|103.41|100.53|100.87|97.99|0
1661867700000|2022-08-30 13:55:00|101.13|98.25|100.47|97.59|101.91|99.03|99.74|96.86|0
1661868000000|2022-08-30 14:00:00|100.26|97.38|99.91|97.03|102.61|99.73|99.21|96.33|0
1661868300000|2022-08-30 14:05:00|99.74|96.86|96.08|93.2|100.08|97.2|94.74|91.86|0
1661868600000|2022-08-30 14:10:00|95.91|93.03|97.06|94.18|97.06|94.18|94.41|91.53|0
1661868900000|2022-08-30 14:15:00|96.17|93.29|95.8|92.92|96.43|93.55|94.72|91.84|0
1661869200000|2022-08-30 14:20:00|95.88|93|93.8|90.92|96.47|93.59|93.31|90.43|0
1661869500000|2022-08-30 14:25:00|93.88|91|95.04|92.16|96.05|93.17|93.64|90.76|0
1661869800000|2022-08-30 14:30:00|94.71|91.83|89.07|86.19|95.38|92.5|88.47|85.59|0
1661870100000|2022-08-30 14:35:00|89.15|86.27|89.35|86.47|89.83|86.95|87.48|84.6|0
1661870400000|2022-08-30 14:40:00|89.51|86.63|87.68|84.8|89.51|86.63|87.29|84.41|0
1661870700000|2022-08-30 14:45:00|87.76|84.88|85.44|82.56|87.76|84.88|84.84|81.96|0
1661871000000|2022-08-30 14:50:00|85.59|82.71|86.61|83.73|88.08|85.2|84.98|82.1|0
1661871300000|2022-08-30 14:55:00|86.54|83.66|88.81|85.93|88.81|85.93|86.3|83.42|0
1661871600000|2022-08-30 15:00:00|89.69|86.81|89.59|86.71|91.22|88.34|88|85.12|0
1661871900000|2022-08-30 15:05:00|89.51|86.63|89.82|86.94|91.6|88.72|88.95|86.07|0
1661872200000|2022-08-30 15:10:00|89.66|86.78|88.31|85.43|89.9|87.02|87.28|84.4|0
1661872500000|2022-08-30 15:15:00|88.15|85.27|91.41|88.53|91.49|88.61|87.25|84.37|0
1661872800000|2022-08-30 15:20:00|91.33|88.45|90.33|87.45|91.57|88.69|88.99|86.11|0
1661873100000|2022-08-30 15:25:00|90.25|87.37|89.58|86.7|91.52|88.64|88.07|85.19|0
1661873400000|2022-08-30 15:30:00|89.66|86.78|92.09|89.21|92.41|89.53|88.62|85.74|0
1661873700000|2022-08-30 15:35:00|91.92|89.04|89.5|86.62|92.17|89.29|89.1|86.22|0
1661874000000|2022-08-30 15:40:00|89.1|86.22|90.05|87.17|90.62|87.74|88.22|85.34|0
1661874300000|2022-08-30 15:45:00|89.57|86.69|87.74|84.86|89.57|86.69|87.58|84.7|0
1661874600000|2022-08-30 15:50:00|87.82|84.94|90.05|87.17|90.45|87.57|87.5|84.62|0
1661874900000|2022-08-30 15:55:00|89.89|87.01|89.48|86.6|91.02|88.14|89.36|86.48|0
1661875200000|2022-08-30 16:00:00|89.57|86.69|90.21|87.33|91.58|88.7|89|86.12|0
1661875500000|2022-08-30 16:05:00|90.29|87.41|89.81|86.93|92.21|89.33|89.49|86.61|0
1661875800000|2022-08-30 16:10:00|89.65|86.77|90.86|87.98|90.94|88.06|88.61|85.73|0
1661876100000|2022-08-30 16:15:00|90.78|87.9|90.13|87.25|92.74|89.86|89.65|86.77|0
1661876400000|2022-08-30 16:20:00|89.73|86.85|89.55|86.67|90.21|87.33|88.92|86.04|0
1661876700000|2022-08-30 16:25:00|89.47|86.59|89.39|86.51|89.47|86.59|88.04|85.16|0
1661877000000|2022-08-30 16:30:00|89.31|86.43|86.54|83.66|89.47|86.59|86.54|83.66|0
1661877300000|2022-08-30 16:35:00|86.46|83.58|88.11|85.23|88.27|85.39|86.46|83.58|0
1661877600000|2022-08-30 16:40:00|88.03|85.15|87.55|84.67|88.17|85.29|85.47|82.59|0
1661877900000|2022-08-30 16:45:00|87.39|84.51|87.86|84.98|88.18|85.3|86.53|83.65|0
1661878200000|2022-08-30 16:50:00|88.02|85.14|88.81|85.93|89.13|86.25|87.78|84.9|0
1661878500000|2022-08-30 16:55:00|88.97|86.09|88.25|85.37|89.44|86.56|88.25|85.37|0
1661878800000|2022-08-30 17:00:00|88.17|85.29|88.33|85.45|89.04|86.16|87.78|84.9|0
1661879100000|2022-08-30 17:05:00|88.41|85.53|87.38|84.5|89.36|86.48|87.07|84.19|0
1661879400000|2022-08-30 17:10:00|87.15|84.27|85.05|82.17|87.7|84.82|85.05|82.17|0
1661879700000|2022-08-30 17:15:00|85.12|82.24|84.9|82.02|86.22|83.34|84.15|81.27|0
1661880000000|2022-08-30 17:20:00|84.98|82.1|84.44|81.56|85.29|82.41|84.06|81.18|0
1661880300000|2022-08-30 17:25:00|84.36|81.48|85.67|82.79|85.75|82.87|84.21|81.33|0
1661880600000|2022-08-30 17:30:00|85.9|83.02|85.74|82.86|87.07|84.19|85.28|82.4|0
1661880900000|2022-08-30 17:35:00|85.82|82.94|85.36|82.48|86.13|83.25|84.43|81.55|0
1661881200000|2022-08-30 17:40:00|85.28|82.4|82.83|79.95|85.74|82.86|82.76|79.88|0
1661881500000|2022-08-30 17:45:00|82.68|79.8|86.05|83.17|86.12|83.24|82.38|79.5|0
1661881800000|2022-08-30 17:50:00|85.81|82.93|87.13|84.25|87.8|84.92|85.5|82.62|0
1661882100000|2022-08-30 17:55:00|87.21|84.33|86.59|83.71|87.76|84.88|86.35|83.47|0
1661882400000|2022-08-30 18:00:00|86.66|83.78|87.84|84.96|88.07|85.19|85.5|82.62|0
1661882700000|2022-08-30 18:05:00|87.76|84.88|85.65|82.77|88.9|86.02|85.49|82.61|0
1661883000000|2022-08-30 18:10:00|85.73|82.85|86.27|83.39|87.13|84.25|85.49|82.61|0
1661883300000|2022-08-30 18:15:00|86.43|83.55|85.88|83|87.13|84.25|85.8|82.92|0
1661883600000|2022-08-30 18:20:00|85.96|83.08|85.95|83.07|86.66|83.78|84.87|81.99|0
1661883900000|2022-08-30 18:25:00|86.27|83.39|84.09|81.21|86.27|83.39|83.79|80.91|0
1661884200000|2022-08-30 18:30:00|83.71|80.83|86.03|83.15|86.57|83.69|83.71|80.83|0
1661884500000|2022-08-30 18:35:00|86.06|83.18|85.95|83.07|86.26|83.38|84.55|81.67|0
1661884800000|2022-08-30 18:40:00|86.1|83.22|84.77|81.89|86.41|83.53|84.47|81.59|0
1661885100000|2022-08-30 18:45:00|84.62|81.74|85.47|82.59|85.62|82.74|84.62|81.74|0
1661885400000|2022-08-30 18:50:00|85.54|82.66|85.23|82.35|85.93|83.05|84.62|81.74|0
1661885700000|2022-08-30 18:55:00|85.46|82.58|85.69|82.81|86.71|83.83|84.23|81.35|0
1661886000000|2022-08-30 19:00:00|85.38|82.5|87.49|84.61|89.39|86.51|85.3|82.42|0
1661886300000|2022-08-30 19:05:00|87.64|84.76|90.27|87.39|90.27|87.39|87.41|84.53|0
1661886600000|2022-08-30 19:10:00|90.35|87.47|90.91|88.03|92.21|89.33|90.11|87.23|0
1661886900000|2022-08-30 19:15:00|91.07|88.19|90.66|87.78|91.64|88.76|89.38|86.5|0
1661887200000|2022-08-30 19:20:00|90.58|87.7|89.95|87.07|90.75|87.87|88.04|85.16|0
1661887500000|2022-08-30 19:25:00|89.87|86.99|88.11|85.71|89.95|87.07|87.71|85.31|0
1661887800000|2022-08-30 19:30:00|88.19|85.79|85.9|83.5|88.19|85.79|84.81|82.41|0
1661888100000|2022-08-30 19:35:00|86.21|83.81|87.07|84.67|87.31|84.91|85.9|83.5|0
1661888400000|2022-08-30 19:40:00|86.92|84.52|87.78|85.38|89.14|86.74|86.92|84.52|0
1661888700000|2022-08-30 19:45:00|87.7|85.3|84.57|82.17|87.94|85.54|83.8|81.4|0
1661889000000|2022-08-30 19:50:00|85.04|82.64|84.2|81.8|86.36|83.96|83.2|80.8|0
1661889300000|2022-08-30 19:55:00|84.59|82.19|86.46|84.06|87.65|85.25|84.2|81.8|0
1661889600000|2022-08-30 20:00:00|86.7|84.3|86.62|84.22|87.72|85.32|86.38|83.98|0
1661889900000|2022-08-30 20:05:00|86.54|84.14|86.46|84.06|86.85|84.45|86.3|83.9|0
1661890200000|2022-08-30 20:10:00|86.38|83.98|87.64|85.24|88.43|86.03|86.38|83.98|0
1661890500000|2022-08-30 20:15:00|87.44|84.64|87.12|84.32|87.68|84.88|87.05|84.25|0
1661890800000|2022-08-30 20:20:00|87.2|84.4|86.88|84.08|87.2|84.4|86.81|84.01|0
1661891100000|2022-08-30 20:25:00|86.84|84.04|87.35|84.55|87.43|84.63|86.84|84.04|0
1661891400000|2022-08-30 20:30:00|87.43|84.63|87.83|85.03|87.83|85.03|87.35|84.55|0
1661891700000|2022-08-30 20:35:00|87.75|84.95|87.35|84.55|87.83|85.03|87.35|84.55|0
1661892000000|2022-08-30 20:40:00|87.43|84.63|86.64|83.84|87.81|85.01|86.26|83.46|0
1661892300000|2022-08-30 20:45:00|86.67|83.87|86.43|83.63|87.11|84.31|86.24|83.44|0
1661892600000|2022-08-30 20:50:00|86.48|83.68|86.43|83.63|86.48|83.68|85.77|82.97|0
1661892900000|2022-08-30 20:55:00|86.47|83.67|86.43|83.63|86.71|83.91|86.32|83.52|0
1661893200000|2022-08-30 21:00:00|86.45|83.65|86.31|83.51|86.46|83.66|86.31|83.51|0
1661893500000|2022-08-30 21:05:00|86.32|83.52|86.1|83.3|86.43|83.63|86.1|83.3|0
1661893800000|2022-08-30 21:10:00|86.11|83.31|86.05|83.25|86.13|83.33|86.05|83.25|0
1661894100000|2022-08-30 21:15:00|86.18|83.38|86.21|83.41|86.26|83.46|86.18|83.38|0
1661894400000|2022-08-30 21:20:00|86.16|83.36|86.19|83.39|86.22|83.42|86.07|83.27|0
1661894700000|2022-08-30 21:25:00|86.17|83.37|86.28|83.48|86.3|83.5|86.17|83.37|0
1661895000000|2022-08-30 21:30:00|86.14|83.34|86.11|83.31|86.17|83.37|86.09|83.29|0
1661895300000|2022-08-30 21:35:00|86.09|83.29|86.05|83.25|86.12|83.32|86.05|83.25|0
1661895600000|2022-08-30 21:40:00|86.08|83.28|86.2|83.4|86.2|83.4|86.08|83.28|0
1661895900000|2022-08-30 21:45:00|86.21|83.41|86.13|83.33|86.24|83.44|86.12|83.32|0
1661896200000|2022-08-30 21:50:00|86.15|83.35|86.14|83.34|86.16|83.36|86.07|83.27|0
1661896500000|2022-08-30 21:55:00|86.23|83.43|86.28|83.48|86.3|83.5|86.15|83.35|0
1661896800000|2022-08-30 22:00:00|86.71|83.91|86.12|83.32|87.03|84.23|85.97|83.17|0
1661897100000|2022-08-30 22:05:00|86.2|83.4|85.89|83.09|86.32|83.52|85.65|82.85|0
1661897400000|2022-08-30 22:10:00|85.96|83.16|86.04|83.24|86.51|83.71|85.96|83.16|0
1661897700000|2022-08-30 22:15:00|85.96|83.16|86|83.2|86.12|83.32|85.49|82.69|0
1661898000000|2022-08-30 22:20:00|86.04|83.24|85.8|83|86.04|83.24|85.57|82.77|0
1661898300000|2022-08-30 22:25:00|85.72|82.92|85.64|82.84|85.96|83.16|85.56|82.76|0
1661898600000|2022-08-30 22:30:00|85.68|82.88|86.27|83.47|86.5|83.7|85.68|82.88|0
1661898900000|2022-08-30 22:35:00|86.34|83.54|86.66|83.86|86.74|83.94|85.95|83.15|0
1661899200000|2022-08-30 22:40:00|86.58|83.78|86.97|84.17|86.97|84.17|86.58|83.78|0
1661899500000|2022-08-30 22:45:00|86.89|84.09|86.97|84.17|87.12|84.32|86.65|83.85|0
1661899800000|2022-08-30 22:50:00|87.04|84.24|86.96|84.16|87.44|84.64|86.96|84.16|0
1661900100000|2022-08-30 22:55:00|86.92|84.12|87.12|84.32|87.28|84.48|86.73|83.93|0
1661900400000|2022-08-30 23:00:00|87.04|84.24|86.96|84.16|87.36|84.56|86.96|84.16|0
1661900700000|2022-08-30 23:05:00|87.04|84.24|86.8|84|87.04|84.24|86.72|83.92|0
1661901000000|2022-08-30 23:10:00|86.84|84.04|86.17|83.37|87.03|84.23|85.93|83.13|0
1661901300000|2022-08-30 23:15:00|86.2|83.4|86.16|83.36|86.48|83.68|86.09|83.29|0
1661901600000|2022-08-30 23:20:00|86.09|83.29|86.16|83.36|86.24|83.44|86|83.2|0
1661901900000|2022-08-30 23:25:00|86.24|83.44|86.2|83.4|86.32|83.52|85.85|83.05|0
1661902200000|2022-08-30 23:30:00|86.24|83.44|85.53|82.73|86.24|83.44|85.14|82.34|0
1661902500000|2022-08-30 23:35:00|85.37|82.57|85.64|82.84|85.92|83.12|85.3|82.5|0
1661902800000|2022-08-30 23:40:00|85.61|82.81|85.92|83.12|86.07|83.27|85.61|82.81|0
1661903100000|2022-08-30 23:45:00|85.99|83.19|85.53|82.73|85.99|83.19|85.37|82.57|0
1661903400000|2022-08-30 23:50:00|85.61|82.81|85.53|82.73|85.76|82.96|85.21|82.41|0
1661903700000|2022-08-30 23:55:00|85.45|82.65|86.31|83.51|86.39|83.59|85.45|82.65|0
1661904000000|2022-08-31 00:00:00|86.46|83.66|86.15|83.35|86.62|83.82|85.45|82.65|0
1661904300000|2022-08-31 00:05:00|86.08|83.28|87.66|84.86|87.66|84.86|85.8|83|0
1661904600000|2022-08-31 00:10:00|87.62|84.82|87.1|84.3|87.82|85.02|86.94|84.14|0
1661904900000|2022-08-31 00:15:00|87.18|84.38|87.02|84.22|87.18|84.38|86.62|83.82|0
1661905200000|2022-08-31 00:20:00|87.1|84.3|88|85.2|88.04|85.24|87.09|84.29|0
1661905500000|2022-08-31 00:25:00|87.96|85.16|87.96|85.16|88.28|85.48|87.64|84.84|0
1661905800000|2022-08-31 00:30:00|88|85.2|87.96|85.16|88.6|85.8|87.8|85|0
1661906100000|2022-08-31 00:35:00|87.88|85.08|88.03|85.23|88.03|85.23|87.4|84.6|0
1661906400000|2022-08-31 00:40:00|88.11|85.31|89.56|86.76|89.64|86.84|88.03|85.23|0
1661906700000|2022-08-31 00:45:00|89.48|86.68|89.64|86.84|90.04|87.24|89.4|86.6|0
1661907000000|2022-08-31 00:50:00|89.59|86.79|89.39|86.59|89.64|86.84|89.31|86.51|0
1661907300000|2022-08-31 00:55:00|89.31|86.51|89.47|86.67|89.55|86.75|89.23|86.43|0
1661907600000|2022-08-31 01:00:00|89.39|86.59|88.9|86.1|89.55|86.75|88.82|86.02|0
1661907900000|2022-08-31 01:05:00|88.82|86.02|89.14|86.34|89.3|86.5|88.58|85.78|0
1661908200000|2022-08-31 01:10:00|89.22|86.42|89.46|86.66|89.46|86.66|88.9|86.1|0
1661908500000|2022-08-31 01:15:00|89.38|86.58|89.3|86.5|89.38|86.58|88.74|85.94|0
1661908800000|2022-08-31 01:20:00|89.22|86.42|88.97|86.17|89.54|86.74|88.81|86.01|0
1661909100000|2022-08-31 01:25:00|89.01|86.21|89.21|86.41|89.45|86.65|88.97|86.17|0
1661909400000|2022-08-31 01:30:00|89.29|86.49|90.5|87.7|90.59|87.79|89.29|86.49|0
1661909700000|2022-08-31 01:35:00|90.42|87.62|90.34|87.54|90.67|87.87|90.18|87.38|0
1661910000000|2022-08-31 01:40:00|90.5|87.7|90.34|87.54|90.99|88.19|90.34|87.54|0
1661910300000|2022-08-31 01:45:00|90.42|87.62|90.01|87.21|90.42|87.62|89.85|87.05|0
1661910600000|2022-08-31 01:50:00|90.09|87.29|89.52|86.72|90.17|87.37|89.52|86.72|0
1661910900000|2022-08-31 01:55:00|89.6|86.8|89.68|86.88|90.01|87.21|89.52|86.72|0
1661911200000|2022-08-31 02:00:00|89.76|86.96|90.57|87.77|90.57|87.77|89.76|86.96|0
1661911500000|2022-08-31 02:05:00|90.53|87.73|90.32|87.52|90.65|87.85|90.08|87.28|0
1661911800000|2022-08-31 02:10:00|90.4|87.6|90.08|87.28|90.4|87.6|89.75|86.95|0
1661912100000|2022-08-31 02:15:00|90.24|87.44|90.48|87.68|90.56|87.76|89.91|87.11|0
1661912400000|2022-08-31 02:20:00|90.56|87.76|89.99|87.19|90.56|87.76|89.83|87.03|0
1661912700000|2022-08-31 02:25:00|89.91|87.11|90.31|87.51|90.48|87.68|89.83|87.03|0
1661913000000|2022-08-31 02:30:00|90.39|87.59|90.51|87.71|90.88|88.08|90.39|87.59|0
1661913300000|2022-08-31 02:35:00|90.47|87.67|91.53|88.73|91.86|89.06|90.31|87.51|0
1661913600000|2022-08-31 02:40:00|91.45|88.65|91.04|88.24|91.53|88.73|91.04|88.24|0
1661913900000|2022-08-31 02:45:00|91.12|88.32|91.2|88.4|91.4|88.6|91.04|88.24|0
1661914200000|2022-08-31 02:50:00|91.28|88.48|90.91|88.11|91.36|88.56|90.91|88.11|0
1661914500000|2022-08-31 02:55:00|90.87|88.07|90.87|88.07|91.11|88.31|90.63|87.83|0
1661914800000|2022-08-31 03:00:00|90.83|88.03|90.86|88.06|90.95|88.15|90.46|87.66|0
1661915100000|2022-08-31 03:05:00|90.95|88.15|90.94|88.14|91.11|88.31|90.78|87.98|0
1661915400000|2022-08-31 03:10:00|91.03|88.23|91.6|88.8|91.76|88.96|90.94|88.14|0
1661915700000|2022-08-31 03:15:00|91.51|88.71|91.27|88.47|91.6|88.8|91.19|88.39|0
1661916000000|2022-08-31 03:20:00|91.35|88.55|93.49|90.69|94.62|91.82|91.22|88.42|0
1661916300000|2022-08-31 03:25:00|93.66|90.86|93.57|90.77|93.66|90.86|92.91|90.11|0
1661916600000|2022-08-31 03:30:00|93.49|90.69|93.9|91.1|93.99|91.19|93.16|90.36|0
1661916900000|2022-08-31 03:35:00|93.99|91.19|93.9|91.1|94.4|91.6|93.73|90.93|0
1661917200000|2022-08-31 03:40:00|93.82|91.02|93.32|90.52|93.82|91.02|93.23|90.43|0
1661917500000|2022-08-31 03:45:00|93.4|90.6|93.15|90.35|93.48|90.68|93.06|90.26|0
1661917800000|2022-08-31 03:50:00|93.23|90.43|93.06|90.26|93.23|90.43|92.9|90.1|0
1661918100000|2022-08-31 03:55:00|92.98|90.18|93.31|90.51|93.31|90.51|92.89|90.09|0
1661918400000|2022-08-31 04:00:00|93.39|90.59|93.64|90.84|93.72|90.92|93.22|90.42|0
1661918700000|2022-08-31 04:05:00|93.72|90.92|93.39|90.59|93.72|90.92|93.3|90.5|0
1661919000000|2022-08-31 04:10:00|93.43|90.63|93.72|90.92|93.72|90.92|93.3|90.5|0
1661919300000|2022-08-31 04:15:00|93.8|91|93.71|90.91|93.8|91|93.71|90.91|0
1661919600000|2022-08-31 04:20:00|93.63|90.83|93.71|90.91|93.8|91|93.63|90.83|0
1661919900000|2022-08-31 04:25:00|93.79|90.99|93.29|90.49|93.79|90.99|93.29|90.49|0
1661920200000|2022-08-31 04:30:00|93.38|90.58|93.8|91|93.8|91|92.98|90.18|0
1661920500000|2022-08-31 04:35:00|93.97|91.17|94.72|91.92|95.65|92.85|93.97|91.17|0
1661920800000|2022-08-31 04:40:00|94.8|92|94.8|92|95.14|92.34|94.64|91.84|0
1661921100000|2022-08-31 04:45:00|94.72|91.92|94.29|91.49|94.72|91.92|94.25|91.45|0
1661921400000|2022-08-31 04:50:00|94.21|91.41|94.21|91.41|94.38|91.58|94.04|91.24|0
1661921700000|2022-08-31 04:55:00|94.12|91.32|94.12|91.32|94.29|91.49|93.87|91.07|0
1661922000000|2022-08-31 05:00:00|94.29|91.49|93.7|90.9|94.29|91.49|93.7|90.9|0
1661922300000|2022-08-31 05:05:00|93.62|90.82|94.01|91.21|94.27|91.47|93.57|90.77|0
1661922600000|2022-08-31 05:10:00|94.1|91.3|94.68|91.88|94.85|92.05|94.01|91.21|0
1661922900000|2022-08-31 05:15:00|94.76|91.96|94.68|91.88|95.02|92.22|94.51|91.71|0
1661923200000|2022-08-31 05:20:00|94.76|91.96|95.3|92.5|95.35|92.55|94.34|91.54|0
1661923500000|2022-08-31 05:25:00|95.26|92.46|94.71|91.91|95.94|93.14|94.67|91.87|0
1661923800000|2022-08-31 05:30:00|94.67|91.87|94.59|91.79|94.76|91.96|94.34|91.54|0
1661924100000|2022-08-31 05:35:00|94.54|91.74|94.37|91.57|94.54|91.74|94.25|91.45|0
1661924400000|2022-08-31 05:40:00|94.33|91.53|93.33|90.53|94.37|91.57|93.25|90.45|0
1661924700000|2022-08-31 05:45:00|93.25|90.45|92.83|90.03|93.41|90.61|92.58|89.78|0
1661925000000|2022-08-31 05:50:00|92.91|90.11|93.72|90.92|94.05|91.25|92.91|90.11|0
1661925300000|2022-08-31 05:55:00|93.8|91|94.55|91.75|94.55|91.75|93.64|90.84|0
1661925600000|2022-08-31 06:00:00|94.47|91.67|94.13|91.33|95.56|92.76|93.96|91.16|0
1661925900000|2022-08-31 06:05:00|94.21|91.41|95.3|92.5|95.39|92.59|94.21|91.41|0
1661926200000|2022-08-31 06:10:00|95.22|92.42|95.3|92.5|98|95.2|94.92|92.12|0
1661926500000|2022-08-31 06:15:00|94.92|92.12|93.33|90.53|95.01|92.21|93.33|90.53|0
1661926800000|2022-08-31 06:20:00|93.42|90.62|93.41|90.61|93.83|91.03|93.08|90.28|0
1661927100000|2022-08-31 06:25:00|93.33|90.53|93.41|90.61|93.66|90.86|93.16|90.36|0
1661927400000|2022-08-31 06:30:00|93.33|90.53|93.08|90.28|93.33|90.53|92.46|89.66|0
1661927700000|2022-08-31 06:35:00|92.95|90.15|93.41|90.61|93.41|90.61|92.66|89.86|0
1661928000000|2022-08-31 06:40:00|93.32|90.52|92.82|90.02|93.32|90.52|92.33|89.53|0
1661928300000|2022-08-31 06:45:00|92.91|90.11|93.32|90.52|93.65|90.85|92.82|90.02|0
1661928600000|2022-08-31 06:50:00|93.15|90.35|93.02|90.22|93.65|90.85|92.82|90.02|0
1661928900000|2022-08-31 06:55:00|93.15|90.35|93.31|90.51|93.48|90.68|92.9|90.1|0
1661929200000|2022-08-31 07:00:00|93.4|90.6|93.39|90.59|94.44|91.64|93.15|90.35|0
1661929500000|2022-08-31 07:05:00|93.28|90.88|92.28|89.88|93.69|91.29|91.46|89.06|0
1661929800000|2022-08-31 07:10:00|92.36|89.96|92.77|90.37|92.78|90.38|91.29|88.89|0
1661930100000|2022-08-31 07:15:00|92.65|90.25|93.6|91.2|93.69|91.29|92.65|90.25|0
1661930400000|2022-08-31 07:20:00|93.52|91.12|93.27|90.87|93.52|91.12|92.27|89.87|0
1661930700000|2022-08-31 07:25:00|93.35|90.95|91.94|89.54|93.35|90.95|91.45|89.05|0
1661931000000|2022-08-31 07:30:00|91.65|89.25|90.71|88.31|91.69|89.29|90.67|88.27|0
1661931300000|2022-08-31 07:35:00|90.75|88.35|90.63|88.23|91.28|88.88|89.57|87.17|0
1661931600000|2022-08-31 07:40:00|90.46|88.06|89.16|86.76|90.79|88.39|89.04|86.64|0
1661931900000|2022-08-31 07:45:00|89|86.6|88.4|86|89.08|86.68|87.96|85.56|0
1661932200000|2022-08-31 07:50:00|88.48|86.08|88.6|86.2|88.88|86.48|87.96|85.56|0
1661932500000|2022-08-31 07:55:00|88.52|86.12|88.47|86.07|89.64|87.24|88.39|85.99|0
1661932800000|2022-08-31 08:00:00|88.43|86.03|89.15|86.75|89.96|87.56|87.87|85.47|0
1661933100000|2022-08-31 08:05:00|89.07|86.67|88.11|85.71|89.24|86.84|88.03|85.63|0
1661933400000|2022-08-31 08:10:00|88.19|85.79|88.43|86.03|88.91|86.51|87.95|85.55|0
1661933700000|2022-08-31 08:15:00|88.27|85.87|89.07|86.67|89.23|86.83|87.71|85.31|0
1661934000000|2022-08-31 08:20:00|88.99|86.59|86.91|84.51|88.99|86.59|86.43|84.03|0
1661934300000|2022-08-31 08:25:00|86.83|84.43|87.64|85.24|87.72|85.32|84.47|82.07|0
1661934600000|2022-08-31 08:30:00|87.72|85.32|86.73|84.33|87.88|85.48|86.61|84.21|0
1661934900000|2022-08-31 08:35:00|86.69|84.29|87.75|85.35|87.95|85.55|86.45|84.05|0
1661935200000|2022-08-31 08:40:00|87.87|85.47|88.43|86.03|88.67|86.27|87.24|84.84|0
1661935500000|2022-08-31 08:45:00|88.51|86.11|89.55|87.15|89.95|87.55|88.51|86.11|0
1661935800000|2022-08-31 08:50:00|89.63|87.23|89.06|86.66|89.71|87.31|88.9|86.5|0
1661936100000|2022-08-31 08:55:00|89.14|86.74|88.1|85.7|89.46|87.06|87.86|85.46|0
1661936400000|2022-08-31 09:00:00|88.02|85.62|86.59|84.19|88.02|85.62|86.52|84.12|0
1661936700000|2022-08-31 09:05:00|86.47|84.07|86.04|83.64|86.95|84.55|85.81|83.41|0
1661937000000|2022-08-31 09:10:00|86|83.6|84.95|82.55|86.35|83.95|84.79|82.39|0
1661937300000|2022-08-31 09:15:00|85.02|82.62|85.72|83.32|86.35|83.95|84.79|82.39|0
1661937600000|2022-08-31 09:20:00|85.8|83.4|86.11|83.71|86.27|83.87|85.49|83.09|0
1661937900000|2022-08-31 09:25:00|85.99|83.59|85.02|82.62|86.19|83.79|84.86|82.46|0
1661938200000|2022-08-31 09:30:00|84.94|82.54|85.56|83.16|85.75|83.35|84.78|82.38|0
1661938500000|2022-08-31 09:35:00|85.48|83.08|84.86|82.46|86.18|83.78|84.62|82.22|0
1661938800000|2022-08-31 09:40:00|84.78|82.38|86.18|83.78|86.26|83.86|84.7|82.3|0
1661939100000|2022-08-31 09:45:00|86.26|83.86|85.24|82.84|86.49|84.09|84.62|82.22|0
1661939400000|2022-08-31 09:50:00|85.4|83|86.33|83.93|86.49|84.09|85.16|82.76|0
1661939700000|2022-08-31 09:55:00|86.13|83.73|85.55|83.15|86.13|83.73|85.24|82.84|0
1661940000000|2022-08-31 10:00:00|85.62|83.22|85.7|83.3|86.09|83.69|84.77|82.37|0
1661940300000|2022-08-31 10:05:00|85.47|83.07|85.93|83.53|86.17|83.77|85.39|82.99|0
1661940600000|2022-08-31 10:10:00|86.01|83.61|87.58|85.18|87.66|85.26|86.01|83.61|0
1661940900000|2022-08-31 10:15:00|87.66|85.26|87.58|85.18|88.3|85.9|87.27|84.87|0
1661941200000|2022-08-31 10:20:00|87.74|85.34|89.1|86.7|89.1|86.7|87.5|85.1|0
1661941500000|2022-08-31 10:25:00|89.02|86.62|88.85|86.45|89.42|87.02|88.61|86.21|0
1661941800000|2022-08-31 10:30:00|88.93|86.53|87.34|84.94|88.93|86.53|87.18|84.78|0
1661942100000|2022-08-31 10:35:00|87.42|85.02|89.41|87.01|89.49|87.09|87.34|84.94|0
1661942400000|2022-08-31 10:40:00|89.49|87.09|89.73|87.33|89.89|87.49|89.01|86.61|0
1661942700000|2022-08-31 10:45:00|89.65|87.25|90.54|88.14|90.54|88.14|89|86.6|0
1661943000000|2022-08-31 10:50:00|90.46|88.06|91.8|89.4|92.09|89.69|90.21|87.81|0
1661943300000|2022-08-31 10:55:00|91.92|89.52|89.8|87.4|91.92|89.52|89.8|87.4|0
1661943600000|2022-08-31 11:00:00|89.96|87.56|90.94|88.54|91.18|88.78|89.64|87.24|0
1661943900000|2022-08-31 11:05:00|90.85|88.45|89.8|87.4|91.02|88.62|89.72|87.32|0
1661944200000|2022-08-31 11:10:00|89.72|87.32|89.71|87.31|90.28|87.88|89.15|86.75|0
1661944500000|2022-08-31 11:15:00|89.63|87.23|91.42|89.02|91.5|89.1|89.23|86.83|0
1661944800000|2022-08-31 11:20:00|91.46|89.06|91.17|88.77|91.83|89.43|90.76|88.36|0
1661945100000|2022-08-31 11:25:00|91.09|88.69|90.03|87.63|91.33|88.93|89.87|87.47|0
1661945400000|2022-08-31 11:30:00|90.19|87.79|89.38|86.98|90.64|88.24|89.3|86.9|0
1661945700000|2022-08-31 11:35:00|89.46|87.06|88.66|86.26|90.11|87.71|88.66|86.26|0
1661946000000|2022-08-31 11:40:00|88.82|86.42|89.05|86.65|89.46|87.06|88.74|86.34|0
1661946300000|2022-08-31 11:45:00|89.14|86.74|88.49|86.09|89.22|86.82|88.25|85.85|0
1661946600000|2022-08-31 11:50:00|88.57|86.17|89.21|86.81|89.45|87.05|88.17|85.77|0
1661946900000|2022-08-31 11:55:00|89.13|86.73|90.1|87.7|90.3|87.9|89.13|86.73|0
1661947200000|2022-08-31 12:00:00|90.01|87.61|91.56|89.16|91.56|89.16|89.29|86.89|0
1661947500000|2022-08-31 12:05:00|91.64|89.24|91.31|88.91|92.05|89.65|90.9|88.5|0
1661947800000|2022-08-31 12:10:00|91.27|88.87|90.98|88.58|91.8|89.4|90.9|88.5|0
1661948100000|2022-08-31 12:15:00|90.94|88.54|92.54|90.14|93.12|90.72|90.94|88.54|0
1661948400000|2022-08-31 12:20:00|92.66|90.26|90.73|88.33|92.87|90.47|90.73|88.33|0
1661948700000|2022-08-31 12:25:00|90.81|88.41|91.54|89.14|91.87|89.47|90.61|88.21|0
1661949000000|2022-08-31 12:30:00|91.71|89.31|90.16|87.76|91.71|89.31|89.92|87.52|0
1661949300000|2022-08-31 12:35:00|90.08|87.68|90.8|88.4|91.46|89.06|89.91|87.51|0
1661949600000|2022-08-31 12:40:00|90.72|88.32|90.31|87.91|91.21|88.81|89.59|87.19|0
1661949900000|2022-08-31 12:45:00|90.56|88.16|92.19|89.79|92.19|89.79|90.07|87.67|0
1661950200000|2022-08-31 12:50:00|92.27|89.87|92.52|90.12|93.1|90.7|92.11|89.71|0
1661950500000|2022-08-31 12:55:00|92.8|90.4|92.18|89.78|92.93|90.53|91.94|89.54|0
1661950800000|2022-08-31 13:00:00|92.27|89.87|92.68|90.28|93.01|90.61|91.94|89.54|0
1661951100000|2022-08-31 13:05:00|92.76|90.36|93.17|90.77|93.34|90.94|92.26|89.86|0
1661951400000|2022-08-31 13:10:00|93.09|90.69|92.99|90.59|95.16|92.76|92.91|90.51|0
1661951700000|2022-08-31 13:15:00|92.91|90.51|93.32|90.92|93.57|91.17|91.67|89.27|0
1661952000000|2022-08-31 13:20:00|93.49|91.09|93.49|91.09|94.24|91.84|93.16|90.76|0
1661952300000|2022-08-31 13:25:00|93.15|90.75|91.67|89.27|93.24|90.84|91.58|89.18|0
1661952600000|2022-08-31 13:30:00|91.5|89.1|87.2|84.8|91.58|89.18|86.74|84.34|0
1661952900000|2022-08-31 13:35:00|86.8|84.4|88.23|85.83|88.71|86.31|85.62|83.22|0
1661953200000|2022-08-31 13:40:00|88.39|85.99|94.13|91.73|94.13|91.73|88.39|85.99|0
1661953500000|2022-08-31 13:45:00|93.37|90.97|93.71|91.31|95.3|92.9|91.8|89.4|0
1661953800000|2022-08-31 13:50:00|93.29|90.89|90.89|88.49|96.67|94.27|90.56|88.16|0
1661954100000|2022-08-31 13:55:00|90.73|88.33|88.78|86.38|91.77|89.37|88.62|86.22|0
1661954400000|2022-08-31 14:00:00|88.54|86.14|86.77|84.37|88.86|86.46|86.62|84.22|0
1661954700000|2022-08-31 14:05:00|86.3|83.9|85.9|83.5|87.81|85.41|85.9|83.5|0
1661955000000|2022-08-31 14:10:00|85.58|83.18|86.77|84.37|88.94|86.54|85.58|83.18|0
1661955300000|2022-08-31 14:15:00|86.61|84.21|86.86|84.46|88.46|86.06|83.93|81.53|0
1661955600000|2022-08-31 14:20:00|86.94|84.54|85.44|83.04|87.66|85.26|84.34|81.94|0
1661955900000|2022-08-31 14:25:00|85.6|83.2|84.26|81.86|86.86|84.46|83.57|81.17|0
1661956200000|2022-08-31 14:30:00|84.03|81.63|84.89|82.49|85.75|83.35|83.25|80.85|0
1661956500000|2022-08-31 14:35:00|84.65|82.25|83.17|80.77|86.3|83.9|82.87|80.47|0
1661956800000|2022-08-31 14:40:00|83.41|81.01|87.21|84.81|87.29|84.89|81.78|79.38|0
1661957100000|2022-08-31 14:45:00|87.13|84.73|87.49|85.09|88.49|86.09|86.5|84.1|0
1661957400000|2022-08-31 14:50:00|87.57|85.17|85.23|82.83|88.77|86.37|84.84|82.44|0
1661957700000|2022-08-31 14:55:00|85|82.6|83.59|81.19|85.23|82.83|83.2|80.8|0
1661958000000|2022-08-31 15:00:00|83.67|81.27|81.8|79.4|83.74|81.34|80.75|78.35|0
1661958300000|2022-08-31 15:05:00|81.73|79.33|81.04|78.64|81.96|79.56|79.23|76.83|0
1661958600000|2022-08-31 15:10:00|80.96|78.56|80.88|78.48|80.96|78.56|79.68|77.28|0
1661958900000|2022-08-31 15:15:00|80.58|78.18|82.26|79.86|82.26|79.86|79.52|77.12|0
1661959200000|2022-08-31 15:20:00|82.18|79.78|82.48|80.08|83.03|80.63|81.34|78.94|0
1661959500000|2022-08-31 15:25:00|82.33|79.93|81.64|79.24|83.49|81.09|81.26|78.86|0
1661959800000|2022-08-31 15:30:00|81.56|79.16|82.71|80.31|83.17|80.77|80.35|77.95|0
1661960100000|2022-08-31 15:35:00|82.44|80.04|83.1|80.7|85.12|82.72|82.25|79.85|0
1661960400000|2022-08-31 15:40:00|82.87|80.47|84.19|81.79|84.66|82.26|82.56|80.16|0
1661960700000|2022-08-31 15:45:00|84.35|81.95|84.41|82.01|85.2|82.8|84.02|81.62|0
1661961000000|2022-08-31 15:50:00|84.49|82.09|84.72|82.32|85.35|82.95|84.33|81.93|0
1661961300000|2022-08-31 15:55:00|84.8|82.4|86.06|83.66|86.93|84.53|84.8|82.4|0
1661961600000|2022-08-31 16:00:00|86.14|83.74|85.66|83.26|86.77|84.37|85.19|82.79|0
1661961900000|2022-08-31 16:05:00|85.74|83.34|84.87|82.47|85.9|83.5|84.01|81.61|0
1661962200000|2022-08-31 16:10:00|84.79|82.39|84.4|82|85.26|82.86|83.62|81.22|0
1661962500000|2022-08-31 16:15:00|84.32|81.92|84.79|82.39|86.21|83.81|84.32|81.92|0
1661962800000|2022-08-31 16:20:00|84.71|82.31|82.84|80.44|84.71|82.31|82.38|79.98|0
1661963100000|2022-08-31 16:25:00|82.76|80.36|83.22|80.82|83.46|81.06|82.53|80.13|0
1661963400000|2022-08-31 16:30:00|83.3|80.9|83.84|81.44|84.31|81.91|82.91|80.51|0
1661963700000|2022-08-31 16:35:00|83.76|81.36|82.91|80.51|84.15|81.75|82.22|79.82|0
1661964000000|2022-08-31 16:40:00|82.83|80.43|81.68|79.28|82.83|80.43|80.92|78.52|0
1661964300000|2022-08-31 16:45:00|81.45|79.05|82.6|80.2|82.9|80.5|81.45|79.05|0
1661964600000|2022-08-31 16:50:00|82.52|80.12|81.6|79.2|82.67|80.27|81.14|78.74|0
1661964900000|2022-08-31 16:55:00|81.37|78.97|82.05|79.65|82.05|79.65|80.76|78.36|0
1661965200000|2022-08-31 17:00:00|81.98|79.58|81.82|79.42|82.44|80.04|81.51|79.11|0
1661965500000|2022-08-31 17:05:00|81.67|79.27|82.74|80.34|83.13|80.73|81.59|79.19|0
1661965800000|2022-08-31 17:10:00|82.66|80.26|83.12|80.72|84.06|81.66|82.66|80.26|0
1661966100000|2022-08-31 17:15:00|83.05|80.65|81.13|78.73|83.05|80.65|80.97|78.57|0
1661966400000|2022-08-31 17:20:00|81.2|78.8|79.55|77.15|81.43|79.03|78.8|76.4|0
1661966700000|2022-08-31 17:25:00|79.48|77.08|79.93|77.53|80.23|77.83|78.65|76.25|0
1661967000000|2022-08-31 17:30:00|80|77.6|79.85|77.45|80.68|78.28|79.17|76.77|0
1661967300000|2022-08-31 17:35:00|79.92|77.52|78.42|76.02|80.15|77.75|78.28|75.88|0
1661967600000|2022-08-31 17:40:00|78.28|75.88|78.35|75.95|78.57|76.17|77.24|74.84|0
1661967900000|2022-08-31 17:45:00|78.27|75.87|77.6|75.2|78.87|76.47|77.53|75.13|0
1661968200000|2022-08-31 17:50:00|77.53|75.13|79.01|76.61|79.16|76.76|77.53|75.13|0
1661968500000|2022-08-31 17:55:00|78.94|76.54|79.09|76.69|79.39|76.99|78.49|76.09|0
1661968800000|2022-08-31 18:00:00|79.16|76.76|78.34|75.94|79.91|77.51|78.19|75.79|0
1661969100000|2022-08-31 18:05:00|78.19|75.79|79.98|77.58|80.43|78.03|77.45|75.05|0
1661969400000|2022-08-31 18:10:00|80.06|77.66|79.75|77.35|80.36|77.96|79.15|76.75|0
1661969700000|2022-08-31 18:15:00|79.68|77.28|79|76.6|80.51|78.11|78.93|76.53|0
1661970000000|2022-08-31 18:20:00|79.15|76.75|78.4|76|79.37|76.97|78.18|75.78|0
1661970300000|2022-08-31 18:25:00|78.33|75.93|78.47|76.07|79.52|77.12|78.33|75.93|0
1661970600000|2022-08-31 18:30:00|78.33|75.93|76.92|74.52|78.7|76.3|76.26|73.86|0
1661970900000|2022-08-31 18:35:00|76.7|74.3|75.82|73.42|76.85|74.45|75.75|73.35|0
1661971200000|2022-08-31 18:40:00|75.68|73.28|75.17|72.77|76.33|73.93|74.88|72.48|0
1661971500000|2022-08-31 18:45:00|74.88|72.48|75.89|73.49|76.55|74.15|74.52|72.12|0
1661971800000|2022-08-31 18:50:00|75.67|73.27|76.04|73.64|76.33|73.93|75.46|73.06|0
1661972100000|2022-08-31 18:55:00|75.96|73.56|76.47|74.07|76.47|74.07|75.09|72.69|0
1661972400000|2022-08-31 19:00:00|76.4|74|78.01|75.61|78.09|75.69|75.52|73.12|0
1661972700000|2022-08-31 19:05:00|77.94|75.54|78.53|76.13|79.43|77.03|77.05|74.65|0
1661973000000|2022-08-31 19:10:00|78.38|75.98|79.72|77.32|79.95|77.55|78.3|75.9|0
1661973300000|2022-08-31 19:15:00|80.03|77.63|80.1|77.7|81.78|79.38|79.65|77.25|0
1661973600000|2022-08-31 19:20:00|79.87|77.47|77.7|75.3|79.87|77.47|77.33|74.93|0
1661973900000|2022-08-31 19:25:00|77.85|75.45|78.07|75.67|78.44|76.04|77.26|74.86|0
1661974200000|2022-08-31 19:30:00|77.85|75.45|76.88|74.48|78.67|76.27|76.52|74.12|0
1661974500000|2022-08-31 19:35:00|76.81|74.41|78.51|76.11|78.59|76.19|76.37|73.97|0
1661974800000|2022-08-31 19:40:00|78.59|76.19|80.39|77.99|80.62|78.22|77.54|75.14|0
1661975100000|2022-08-31 19:45:00|80.31|77.91|79.71|77.31|81.69|79.29|79.18|76.78|0
1661975400000|2022-08-31 19:50:00|79.29|76.89|77.1|74.7|79.56|77.16|76.87|74.47|0
1661975700000|2022-08-31 19:55:00|76.87|74.47|73.69|71.29|77.39|74.99|73.4|71|0
1661976000000|2022-08-31 20:00:00|73.29|70.89|73.68|71.28|74.33|71.93|72.76|70.36|0
1661976300000|2022-08-31 20:05:00|73.75|71.35|74.47|72.07|74.54|72.14|73.61|71.21|0
1661976600000|2022-08-31 20:10:00|74.54|72.14|74.61|72.21|74.68|72.28|74.4|72|0
1661976900000|2022-08-31 20:15:00|74.67|71.87|74.88|72.08|74.88|72.08|74.52|71.72|0
1661977200000|2022-08-31 20:20:00|74.91|72.11|74.95|72.15|75.02|72.22|74.66|71.86|0
1661977500000|2022-08-31 20:25:00|74.88|72.08|75.16|72.36|75.16|72.36|74.59|71.79|0
1661977800000|2022-08-31 20:30:00|75.09|72.29|75.23|72.43|75.38|72.58|75.09|72.29|0
1661978100000|2022-08-31 20:35:00|75.31|72.51|75.3|72.5|75.31|72.51|75.23|72.43|0
1661978400000|2022-08-31 20:40:00|75.23|72.43|75.01|72.21|75.3|72.5|75.01|72.21|0
1661978700000|2022-08-31 20:45:00|74.94|72.14|74.86|72.06|74.94|72.14|74.43|71.63|0
1661979000000|2022-08-31 20:50:00|74.83|72.03|75.01|72.21|75.08|72.28|74.83|72.03|0
1661979300000|2022-08-31 20:55:00|75.08|72.28|74.89|72.09|75.18|72.38|74.86|72.06|0
1661979600000|2022-08-31 21:00:00|74.87|72.07|74.97|72.17|75.03|72.23|74.82|72.02|0
1661979900000|2022-08-31 21:05:00|74.79|71.99|75.03|72.23|75.04|72.24|74.77|71.97|0
1661980200000|2022-08-31 21:10:00|75.04|72.24|74.83|72.03|75.13|72.33|74.83|72.03|0
1661980500000|2022-08-31 21:15:00|74.8|72|74.75|71.95|74.85|72.05|74.75|71.95|0
1661980800000|2022-08-31 21:20:00|74.63|71.83|74.3|71.5|74.63|71.83|74.28|71.48|0
1661981100000|2022-08-31 21:25:00|74.31|71.51|74.44|71.64|74.46|71.66|74.28|71.48|0
1661981400000|2022-08-31 21:30:00|74.47|71.67|74.43|71.63|74.58|71.78|74.43|71.63|0
1661981700000|2022-08-31 21:35:00|74.42|71.62|74.07|71.27|74.42|71.62|74.03|71.23|0
1661982000000|2022-08-31 21:40:00|74.21|71.41|74.16|71.36|74.22|71.42|74.16|71.36|0
1661982300000|2022-08-31 21:45:00|74.03|71.23|74|71.2|74.12|71.32|73.97|71.17|0
1661982600000|2022-08-31 21:50:00|74.01|71.21|73.97|71.17|74.01|71.21|73.92|71.12|0
1661982900000|2022-08-31 21:55:00|73.95|71.15|74.17|71.37|74.18|71.38|73.93|71.13|0
1661983200000|2022-08-31 22:00:00|73.44|70.64|74.72|71.92|75.08|72.28|73.44|70.64|0
1661983500000|2022-08-31 22:05:00|74.76|71.96|74.75|71.95|74.9|72.1|74.54|71.74|0
1661983800000|2022-08-31 22:10:00|74.68|71.88|73.32|70.52|74.68|71.88|73.32|70.52|0
1661984100000|2022-08-31 22:15:00|73.25|70.45|72.65|69.85|73.61|70.81|72.61|69.81|0
1661984400000|2022-08-31 22:20:00|72.61|69.81|71.35|68.55|73.18|70.38|71.35|68.55|0
1661984700000|2022-08-31 22:25:00|71.42|68.62|71.14|68.34|71.7|68.9|70.73|67.93|0
1661985000000|2022-08-31 22:30:00|71.21|68.41|70.31|67.51|71.31|68.51|69.76|66.96|0
1661985300000|2022-08-31 22:35:00|70.38|67.58|69.89|67.09|70.65|67.85|69.89|67.09|0
1661985600000|2022-08-31 22:40:00|70.1|67.3|70.1|67.3|70.3|67.5|70.03|67.23|0
1661985900000|2022-08-31 22:45:00|70.17|67.37|70.51|67.71|70.58|67.78|70.16|67.36|0
1661986200000|2022-08-31 22:50:00|70.58|67.78|71.06|68.26|71.34|68.54|70.44|67.64|0
1661986500000|2022-08-31 22:55:00|71.2|68.4|71.09|68.29|71.27|68.47|70.78|67.98|0
1661986800000|2022-08-31 23:00:00|70.99|68.19|70.09|67.29|71.06|68.26|69.95|67.15|0
1661987100000|2022-08-31 23:05:00|70.16|67.36|69.81|67.01|70.16|67.36|69.54|66.74|0
1661987400000|2022-08-31 23:10:00|69.84|67.04|69.53|66.73|70.15|67.35|69.53|66.73|0
1661987700000|2022-08-31 23:15:00|68.58|65.78|68.45|65.65|68.72|65.92|68.38|65.58|0
1661988000000|2022-08-31 23:20:00|68.58|65.78|68.58|65.78|68.85|66.05|68.44|65.64|0
1661988300000|2022-08-31 23:25:00|68.48|65.68|67.17|64.37|68.48|65.68|67.17|64.37|0
1661988600000|2022-08-31 23:30:00|67.23|64.43|67.1|64.3|67.23|64.43|66.37|63.57|0
1661988900000|2022-08-31 23:35:00|67.13|64.33|66.83|64.03|67.56|64.76|66.83|64.03|0
1661989200000|2022-08-31 23:40:00|67.03|64.23|67.29|64.49|67.43|64.63|66.9|64.1|0
1661989500000|2022-08-31 23:45:00|67.32|64.52|67.83|65.03|67.96|65.16|67.32|64.52|0
1661989800000|2022-08-31 23:50:00|67.89|65.09|67.39|64.59|68.19|65.39|67.35|64.55|0
1661990100000|2022-08-31 23:55:00|67.42|64.62|68.09|65.29|68.56|65.76|67.29|64.49|0
1661990400000|2022-09-01 00:00:00|68.22|65.42|68.42|65.62|68.42|65.62|67.35|64.55|0
1661990700000|2022-09-01 00:05:00|68.49|65.69|68.69|65.89|68.9|66.1|68.36|65.56|0
1661991000000|2022-09-01 00:10:00|68.56|65.76|67.08|64.28|68.56|65.76|67.08|64.28|0
1661991300000|2022-09-01 00:15:00|67.21|64.41|67.28|64.48|67.81|65.01|66.95|64.15|0
1661991600000|2022-09-01 00:20:00|67.31|64.51|67.54|64.74|67.81|65.01|67.14|64.34|0
1661991900000|2022-09-01 00:25:00|67.61|64.81|68.01|65.21|68.28|65.48|67.47|64.67|0
1661992200000|2022-09-01 00:30:00|68.08|65.28|67.24|64.44|68.21|65.41|67.2|64.4|0
1661992500000|2022-09-01 00:35:00|67.2|64.4|66.74|63.94|67.67|64.87|66.6|63.8|0
1661992800000|2022-09-01 00:40:00|66.67|63.87|65.35|62.55|66.9|64.1|65.29|62.49|0
1661993100000|2022-09-01 00:45:00|65.42|62.62|65.84|63.04|66.14|63.34|65.02|62.22|0
1661993400000|2022-09-01 00:50:00|65.81|63.01|66.33|63.53|66.66|63.86|65.74|62.94|0
1661993700000|2022-09-01 00:55:00|66.36|63.56|66.66|63.86|66.73|63.93|66.13|63.33|0
1661994000000|2022-09-01 01:00:00|66.69|63.89|67.69|64.89|67.69|64.89|66.66|63.86|0
1661994300000|2022-09-01 01:05:00|67.66|64.86|67.39|64.59|67.66|64.86|67.25|64.45|0
1661994600000|2022-09-01 01:10:00|67.45|64.65|67.12|64.32|67.52|64.72|67.05|64.25|0
1661994900000|2022-09-01 01:15:00|67.18|64.38|67.78|64.98|68.19|65.39|67.12|64.32|0
1661995200000|2022-09-01 01:20:00|67.72|64.92|67.51|64.71|67.92|65.12|66.98|64.18|0
1661995500000|2022-09-01 01:25:00|67.55|64.75|67.51|64.71|67.88|65.08|67.45|64.65|0
1661995800000|2022-09-01 01:30:00|67.65|64.85|67.04|64.24|67.91|65.11|66.78|63.98|0
1661996100000|2022-09-01 01:35:00|66.98|64.18|67.01|64.21|67.27|64.47|66.64|63.84|0
1661996400000|2022-09-01 01:40:00|66.91|64.11|67.5|64.7|67.64|64.84|66.38|63.58|0
1661996700000|2022-09-01 01:45:00|67.44|64.64|67.74|64.94|67.87|65.07|67.24|64.44|0
1661997000000|2022-09-01 01:50:00|67.77|64.97|68.14|65.34|68.27|65.47|67.4|64.6|0
1661997300000|2022-09-01 01:55:00|68.1|65.3|68.37|65.57|68.47|65.67|67.87|65.07|0
1661997600000|2022-09-01 02:00:00|68.27|65.47|68.47|65.67|68.47|65.67|68.13|65.33|0
1661997900000|2022-09-01 02:05:00|68.43|65.63|68.13|65.33|68.6|65.8|68.06|65.26|0
1661998200000|2022-09-01 02:10:00|68.16|65.36|68.26|65.46|68.6|65.8|68|65.2|0
1661998500000|2022-09-01 02:15:00|68.19|65.39|68.33|65.53|68.46|65.66|68.19|65.39|0
1661998800000|2022-09-01 02:20:00|68.39|65.59|68.73|65.93|68.8|66|68.33|65.53|0
1661999100000|2022-09-01 02:25:00|68.8|66|68.73|65.93|69.34|66.54|68.66|65.86|0
1661999400000|2022-09-01 02:30:00|68.66|65.86|67.98|65.18|68.66|65.86|67.88|65.08|0
1661999700000|2022-09-01 02:35:00|68.18|65.38|67.85|65.05|68.18|65.38|67.85|65.05|0
1662000000000|2022-09-01 02:40:00|67.91|65.11|67.91|65.11|68.11|65.31|67.71|64.91|0
1662000300000|2022-09-01 02:45:00|67.94|65.14|68.04|65.24|68.18|65.38|67.84|65.04|0
1662000600000|2022-09-01 02:50:00|68.11|65.31|67.91|65.11|68.28|65.48|67.87|65.07|0
1662000900000|2022-09-01 02:55:00|67.84|65.04|68.14|65.34|68.14|65.34|67.57|64.77|0
1662001200000|2022-09-01 03:00:00|68.17|65.37|67.97|65.17|68.58|65.78|67.97|65.17|0
1662001500000|2022-09-01 03:05:00|67.9|65.1|67.9|65.1|68.17|65.37|67.7|64.9|0
1662001800000|2022-09-01 03:10:00|67.87|65.07|67.9|65.1|68.03|65.23|67.76|64.96|0
1662002100000|2022-09-01 03:15:00|67.93|65.13|68.03|65.23|68.03|65.23|67.83|65.03|0
1662002400000|2022-09-01 03:20:00|67.96|65.16|68.03|65.23|68.03|65.23|67.83|65.03|0
1662002700000|2022-09-01 03:25:00|67.96|65.16|67.89|65.09|67.96|65.16|67.62|64.82|0
1662003000000|2022-09-01 03:30:00|67.96|65.16|68.22|65.42|68.29|65.49|67.69|64.89|0
1662003300000|2022-09-01 03:35:00|68.29|65.49|67.69|64.89|68.29|65.49|67.69|64.89|0
1662003600000|2022-09-01 03:40:00|67.75|64.95|66.23|63.43|67.95|65.15|66.23|63.43|0
1662003900000|2022-09-01 03:45:00|66.36|63.56|66.32|63.52|66.82|64.02|66.09|63.29|0
1662004200000|2022-09-01 03:50:00|66.35|63.55|66.58|63.78|66.82|64.02|66.29|63.49|0
1662004500000|2022-09-01 03:55:00|66.52|63.72|66.42|63.62|66.68|63.88|66.35|63.55|0
1662004800000|2022-09-01 04:00:00|66.55|63.75|66.88|64.08|67.01|64.21|66.48|63.68|0
1662005100000|2022-09-01 04:05:00|66.94|64.14|67.01|64.21|67.21|64.41|66.94|64.14|0
1662005400000|2022-09-01 04:10:00|67.07|64.27|66.64|63.84|67.14|64.34|66.41|63.61|0
1662005700000|2022-09-01 04:15:00|66.67|63.87|66.83|64.03|66.94|64.14|66.54|63.74|0
1662006000000|2022-09-01 04:20:00|66.8|64|67.08|64.28|67.15|64.35|66.67|63.87|0
1662006300000|2022-09-01 04:25:00|67.02|64.22|67.28|64.48|67.41|64.61|66.95|64.15|0
1662006600000|2022-09-01 04:30:00|67.35|64.55|67.48|64.68|67.61|64.81|67.15|64.35|0
1662006900000|2022-09-01 04:35:00|67.44|64.64|68.14|65.34|68.28|65.48|67.41|64.61|0
1662007200000|2022-09-01 04:40:00|68.18|65.38|67.87|65.07|68.21|65.41|67.67|64.87|0
1662007500000|2022-09-01 04:45:00|67.94|65.14|68.68|65.88|68.81|66.01|67.87|65.07|0
1662007800000|2022-09-01 04:50:00|68.71|65.91|68.61|65.81|68.81|66.01|68.5|65.7|0
1662008100000|2022-09-01 04:55:00|68.67|65.87|68.67|65.87|68.74|65.94|68.54|65.74|0
1662008400000|2022-09-01 05:00:00|68.6|65.8|67.9|65.1|68.6|65.8|67.86|65.06|0
1662008700000|2022-09-01 05:05:00|67.86|65.06|68.33|65.53|68.74|65.94|67.86|65.06|0
1662009000000|2022-09-01 05:10:00|68.36|65.56|68.33|65.53|68.47|65.67|68.09|65.29|0
1662009300000|2022-09-01 05:15:00|68.4|65.6|68.6|65.8|68.73|65.93|68.33|65.53|0
1662009600000|2022-09-01 05:20:00|68.53|65.73|68.66|65.86|68.73|65.93|68.26|65.46|0
1662009900000|2022-09-01 05:25:00|68.73|65.93|69.06|66.26|69.13|66.33|68.59|65.79|0
1662010200000|2022-09-01 05:30:00|69.13|66.33|68.66|65.86|69.13|66.33|68.32|65.52|0
1662010500000|2022-09-01 05:35:00|68.72|65.92|68.48|65.68|68.76|65.96|68.05|65.25|0
1662010800000|2022-09-01 05:40:00|68.45|65.65|68.89|66.09|69.12|66.32|68.45|65.65|0
1662011100000|2022-09-01 05:45:00|68.92|66.12|67.64|64.84|69.12|66.32|67.64|64.84|0
1662011400000|2022-09-01 05:50:00|67.58|64.78|68.04|65.24|68.38|65.58|67.31|64.51|0
1662011700000|2022-09-01 05:55:00|68.01|65.21|67.91|65.11|68.18|65.38|67.84|65.04|0
1662012000000|2022-09-01 06:00:00|67.8|65|67.85|65.05|68.44|65.64|67.24|64.44|0
1662012300000|2022-09-01 06:05:00|68.1|65.3|67.6|64.8|68.1|65.3|67|64.2|0
1662012600000|2022-09-01 06:10:00|67.67|64.87|67.43|64.63|67.83|65.03|66.81|64.01|0
1662012900000|2022-09-01 06:15:00|67.4|64.6|66.8|64|68.51|65.71|64.79|61.99|0
1662013200000|2022-09-01 06:20:00|66.87|64.07|66.67|63.87|67.53|64.73|66.67|63.87|0
1662013500000|2022-09-01 06:25:00|66.41|63.61|67.52|64.72|67.66|64.86|66.14|63.34|0
1662013800000|2022-09-01 06:30:00|67.66|64.86|68.19|65.39|68.19|65.39|67.49|64.69|0
1662014100000|2022-09-01 06:35:00|68.32|65.52|68.79|65.99|68.79|65.99|68.05|65.25|0
1662014400000|2022-09-01 06:40:00|68.72|65.92|69.33|66.53|69.6|66.8|68.66|65.86|0
1662014700000|2022-09-01 06:45:00|69.4|66.6|69.46|66.66|70|67.2|69.06|66.26|0
1662015000000|2022-09-01 06:50:00|69.53|66.73|69.22|66.42|69.66|66.86|68.85|66.05|0
1662015300000|2022-09-01 06:55:00|69.26|66.46|69.08|66.28|69.53|66.73|68.92|66.12|0
1662015600000|2022-09-01 07:00:00|68.98|66.18|69.22|66.42|69.55|66.75|68.18|65.38|0
1662015900000|2022-09-01 07:05:00|69.05|66.65|68.17|65.77|69.39|66.99|67.21|64.81|0
1662016200000|2022-09-01 07:10:00|68.34|65.94|69.71|67.31|69.77|67.37|68.01|65.61|0
1662016500000|2022-09-01 07:15:00|69.57|67.17|68.35|65.95|70.32|67.92|68.28|65.88|0
1662016800000|2022-09-01 07:20:00|68.45|66.05|67.81|65.41|69.02|66.62|67.75|65.35|0
1662017100000|2022-09-01 07:25:00|67.88|65.48|66.71|64.31|68.35|65.95|66.71|64.31|0
1662017400000|2022-09-01 07:30:00|66.68|64.28|66.74|64.34|67.08|64.68|66.15|63.75|0
1662017700000|2022-09-01 07:35:00|66.88|64.48|67.01|64.61|67.87|65.47|66.74|64.34|0
1662018000000|2022-09-01 07:40:00|66.94|64.54|67.22|64.82|67.52|65.12|66.26|63.86|0
1662018300000|2022-09-01 07:45:00|67.42|65.02|68.49|66.09|68.63|66.23|67.29|64.89|0
1662018600000|2022-09-01 07:50:00|68.42|66.02|67.68|65.28|68.49|66.09|67.68|65.28|0
1662018900000|2022-09-01 07:55:00|67.72|65.32|68.02|65.62|68.15|65.75|67.48|65.08|0
1662019200000|2022-09-01 08:00:00|68.22|65.82|68.35|65.95|68.35|65.95|67.22|64.82|0
1662019500000|2022-09-01 08:05:00|68.28|65.88|67.74|65.34|68.89|66.49|67.74|65.34|0
1662019800000|2022-09-01 08:10:00|67.61|65.21|68.61|66.21|68.75|66.35|67.28|64.88|0
1662020100000|2022-09-01 08:15:00|68.68|66.28|67.67|65.27|68.68|66.28|67.67|65.27|0
1662020400000|2022-09-01 08:20:00|67.81|65.41|67.27|64.87|68.07|65.67|67.21|64.81|0
1662020700000|2022-09-01 08:25:00|67.17|64.77|66.81|64.41|67.4|65|66.81|64.41|0
1662021000000|2022-09-01 08:30:00|66.87|64.47|66.21|63.81|67.07|64.67|66.08|63.68|0
1662021300000|2022-09-01 08:35:00|66.24|63.84|66.87|64.47|66.9|64.5|66.08|63.68|0
1662021600000|2022-09-01 08:40:00|66.9|64.5|66.57|64.17|67.2|64.8|66.4|64|0
1662021900000|2022-09-01 08:45:00|66.47|64.07|66.1|63.7|66.6|64.2|65.88|63.48|0
1662022200000|2022-09-01 08:50:00|66.14|63.74|65.68|63.28|66.3|63.9|65.61|63.21|0
1662022500000|2022-09-01 08:55:00|65.74|63.34|66.59|64.19|66.66|64.26|65.68|63.28|0
1662022800000|2022-09-01 09:00:00|66.66|64.26|67.35|64.95|67.59|65.19|66.53|64.13|0
1662023100000|2022-09-01 09:05:00|67.32|64.92|67.12|64.72|67.59|65.19|66.99|64.59|0
1662023400000|2022-09-01 09:10:00|67.15|64.75|66.49|64.09|67.58|65.18|66.46|64.06|0
1662023700000|2022-09-01 09:15:00|66.52|64.12|66.26|63.86|66.98|64.58|66.19|63.79|0
1662024000000|2022-09-01 09:20:00|66.32|63.92|65.73|63.33|66.32|63.92|65.6|63.2|0
1662024300000|2022-09-01 09:25:00|65.66|63.26|66.65|64.25|66.71|64.31|65.66|63.26|0
1662024600000|2022-09-01 09:30:00|66.68|64.28|66.18|63.78|67.14|64.74|66.18|63.78|0
1662024900000|2022-09-01 09:35:00|66.12|63.72|67.17|64.77|67.24|64.84|66.05|63.65|0
1662025200000|2022-09-01 09:40:00|67.24|64.84|67.83|65.43|67.83|65.43|67.04|64.64|0
1662025500000|2022-09-01 09:45:00|67.77|65.37|68.26|65.86|68.44|66.04|67.77|65.37|0
1662025800000|2022-09-01 09:50:00|68.23|65.83|68.53|66.13|68.7|66.3|68.1|65.7|0
1662026100000|2022-09-01 09:55:00|68.57|66.17|67.89|65.49|68.57|66.17|67.83|65.43|0
1662026400000|2022-09-01 10:00:00|67.83|65.43|67.69|65.29|68.09|65.69|67.69|65.29|0
1662026700000|2022-09-01 10:05:00|67.72|65.32|67.82|65.42|68.16|65.76|67.56|65.16|0
1662027000000|2022-09-01 10:10:00|67.89|65.49|67.75|65.35|68.02|65.62|67.49|65.09|0
1662027300000|2022-09-01 10:15:00|67.78|65.38|67.22|64.82|67.78|65.38|67.09|64.69|0
1662027600000|2022-09-01 10:20:00|67.35|64.95|67.15|64.75|68.02|65.62|67.15|64.75|0
1662027900000|2022-09-01 10:25:00|67.18|64.78|67.88|65.48|68.08|65.68|67.11|64.71|0
1662028200000|2022-09-01 10:30:00|67.81|65.41|67.38|64.98|68.01|65.61|67.08|64.68|0
1662028500000|2022-09-01 10:35:00|67.41|65.01|67.17|64.77|67.41|65.01|66.94|64.54|0
1662028800000|2022-09-01 10:40:00|67.14|64.74|67.27|64.87|67.27|64.87|66.81|64.41|0
1662029100000|2022-09-01 10:45:00|67.24|64.84|67.37|64.97|67.54|65.14|66.94|64.54|0
1662029400000|2022-09-01 10:50:00|67.4|65|67.27|64.87|67.4|65|66.87|64.47|0
1662029700000|2022-09-01 10:55:00|67.33|64.93|67.8|65.4|68.2|65.8|67|64.6|0
1662030000000|2022-09-01 11:00:00|68|65.6|68.4|66|68.47|66.07|67.93|65.53|0
1662030300000|2022-09-01 11:05:00|68.33|65.93|68.46|66.06|68.63|66.23|68|65.6|0
1662030600000|2022-09-01 11:10:00|68.53|66.13|69.27|66.87|69.44|67.04|68.06|65.66|0
1662030900000|2022-09-01 11:15:00|69.34|66.94|69.95|67.55|70.02|67.62|68.93|66.53|0
1662031200000|2022-09-01 11:20:00|70.02|67.62|70.15|67.75|70.29|67.89|69.64|67.24|0
1662031500000|2022-09-01 11:25:00|70.22|67.82|69.81|67.41|70.43|68.03|69.67|67.27|0
1662031800000|2022-09-01 11:30:00|69.74|67.34|71.32|68.92|71.39|68.99|69.4|67|0
1662032100000|2022-09-01 11:35:00|71.25|68.85|70.23|67.83|72.65|70.25|70.09|67.69|0
1662032400000|2022-09-01 11:40:00|70.16|67.76|71.47|69.07|71.47|69.07|70.03|67.63|0
1662032700000|2022-09-01 11:45:00|71.54|69.14|70.71|68.31|71.96|69.56|70.64|68.24|0
1662033000000|2022-09-01 11:50:00|70.64|68.24|70.64|68.24|70.78|68.38|70.02|67.62|0
1662033300000|2022-09-01 11:55:00|70.5|68.1|70.22|67.82|71.19|68.79|70.15|67.75|0
1662033600000|2022-09-01 12:00:00|70.29|67.89|70.29|67.89|71.12|68.72|70.15|67.75|0
1662033900000|2022-09-01 12:05:00|70.22|67.82|70.18|67.78|70.7|68.3|70.15|67.75|0
1662034200000|2022-09-01 12:10:00|70.22|67.82|69.46|67.06|70.7|68.3|69.39|66.99|0
1662034500000|2022-09-01 12:15:00|69.39|66.99|69.05|66.65|69.6|67.2|68.92|66.52|0
1662034800000|2022-09-01 12:20:00|68.98|66.58|69.83|67.43|69.83|67.43|68.95|66.55|0
1662035100000|2022-09-01 12:25:00|69.94|67.54|69.18|66.78|69.94|67.54|68.64|66.24|0
1662035400000|2022-09-01 12:30:00|69.08|66.68|67.29|64.89|69.86|67.46|67.09|64.69|0
1662035700000|2022-09-01 12:35:00|67.36|64.96|67.56|65.16|67.83|65.43|66.63|64.23|0
1662036000000|2022-09-01 12:40:00|67.63|65.23|67.56|65.16|67.89|65.49|67.16|64.76|0
1662036300000|2022-09-01 12:45:00|67.62|65.22|68.02|65.62|68.43|66.03|67.42|65.02|0
1662036600000|2022-09-01 12:50:00|67.96|65.56|67.55|65.15|68.43|66.03|67.29|64.89|0
1662036900000|2022-09-01 12:55:00|67.49|65.09|66.88|64.48|67.75|65.35|66.75|64.35|0
1662037200000|2022-09-01 13:00:00|66.75|64.35|65.96|63.56|66.88|64.48|65.96|63.56|0
1662037500000|2022-09-01 13:05:00|66.02|63.62|67.15|64.75|67.95|65.55|65.83|63.43|0
1662037800000|2022-09-01 13:10:00|67.08|64.68|67.48|65.08|67.81|65.41|66.95|64.55|0
1662038100000|2022-09-01 13:15:00|67.54|65.14|67.88|65.48|67.88|65.48|67.14|64.74|0
1662038400000|2022-09-01 13:20:00|67.81|65.41|67.87|65.47|68.01|65.61|67.44|65.04|0
1662038700000|2022-09-01 13:25:00|67.61|65.21|67.6|65.2|67.74|65.34|66.94|64.54|0
1662039000000|2022-09-01 13:30:00|67.34|64.94|65.68|63.28|68.75|66.35|65.68|63.28|0
1662039300000|2022-09-01 13:35:00|65.48|63.08|66.67|64.27|67|64.6|65.29|62.89|0
1662039600000|2022-09-01 13:40:00|66.6|64.2|66.9|64.5|68.95|66.55|66.5|64.1|0
1662039900000|2022-09-01 13:45:00|66.76|64.36|66.1|63.7|67.7|65.3|65.51|63.11|0
1662040200000|2022-09-01 13:50:00|65.97|63.57|66.56|64.16|66.63|64.23|65.18|62.78|0
1662040500000|2022-09-01 13:55:00|66.36|63.96|66.32|63.92|66.92|64.52|64.4|62|0
1662040800000|2022-09-01 14:00:00|66.69|64.29|62.85|60.45|67.66|65.26|62.66|60.26|0
1662041100000|2022-09-01 14:05:00|62.79|60.39|62.71|60.31|64|61.6|61.04|58.64|0
1662041400000|2022-09-01 14:10:00|62.65|60.25|61.26|58.86|62.71|60.31|60.94|58.54|0
1662041700000|2022-09-01 14:15:00|61.01|58.61|61.07|58.67|61.32|58.92|60.2|57.8|0
1662042000000|2022-09-01 14:20:00|61|58.6|63.92|61.52|63.99|61.59|60.75|58.35|0
1662042300000|2022-09-01 14:25:00|64.05|61.65|65.35|62.95|65.68|63.28|63.86|61.46|0
1662042600000|2022-09-01 14:30:00|65.49|63.09|63.73|61.33|65.49|63.09|63.66|61.26|0
1662042900000|2022-09-01 14:35:00|63.53|61.13|61.31|58.91|64.44|62.04|61.18|58.78|0
1662043200000|2022-09-01 14:40:00|61.24|58.84|60.31|57.91|62.06|59.66|59.88|57.48|0
1662043500000|2022-09-01 14:45:00|60.18|57.78|59.38|56.98|60.25|57.85|59.14|56.74|0
1662043800000|2022-09-01 14:50:00|59.26|56.86|59.75|57.35|61.05|58.65|59.26|56.86|0
1662044100000|2022-09-01 14:55:00|59.93|57.53|59.68|57.28|60.55|58.15|59.44|57.04|0
1662044400000|2022-09-01 15:00:00|59.56|57.16|59.25|56.85|60.24|57.84|58.89|56.49|0
1662044700000|2022-09-01 15:05:00|59.31|56.91|61.99|59.59|62.75|60.35|59.31|56.91|0
1662045000000|2022-09-01 15:10:00|62.11|59.71|63.13|60.73|63.45|61.05|62.11|59.71|0
1662045300000|2022-09-01 15:15:00|63|60.6|63|60.6|63.84|61.44|62.49|60.09|0
1662045600000|2022-09-01 15:20:00|63.06|60.66|63.15|60.75|63.21|60.81|61.76|59.36|0
1662045900000|2022-09-01 15:25:00|63.08|60.68|62.26|59.86|63.66|61.26|61.75|59.35|0
1662046200000|2022-09-01 15:30:00|62.32|59.92|64.94|62.54|65.01|62.61|62.13|59.73|0
1662046500000|2022-09-01 15:35:00|65.07|62.67|64.75|62.35|66.71|64.31|64.55|62.15|0
1662046800000|2022-09-01 15:40:00|64.62|62.22|62.69|60.29|64.94|62.54|62.69|60.29|0
1662047100000|2022-09-01 15:45:00|62.63|60.23|63.33|60.93|63.39|60.99|62.38|59.98|0
1662047400000|2022-09-01 15:50:00|63.39|60.99|62.69|60.29|63.58|61.18|62.06|59.66|0
1662047700000|2022-09-01 15:55:00|62.88|60.48|63|60.6|63|60.6|61.74|59.34|0
1662048000000|2022-09-01 16:00:00|62.94|60.54|64.54|62.14|64.54|62.14|62.94|60.54|0
1662048300000|2022-09-01 16:05:00|64.28|61.88|64.99|62.59|65.25|62.85|63.26|60.86|0
1662048600000|2022-09-01 16:10:00|64.86|62.46|64.86|62.46|64.92|62.52|63.96|61.56|0
1662048900000|2022-09-01 16:15:00|65.05|62.65|65.05|62.65|65.9|63.5|64.6|62.2|0
1662049200000|2022-09-01 16:20:00|65.12|62.72|64.27|61.87|65.18|62.78|63.95|61.55|0
1662049500000|2022-09-01 16:25:00|64.34|61.94|64.53|62.13|65.44|63.04|63.63|61.23|0
1662049800000|2022-09-01 16:30:00|64.46|62.06|64.66|62.26|64.66|62.26|63.69|61.29|0
1662050100000|2022-09-01 16:35:00|64.72|62.32|62.73|60.33|64.72|62.32|62.54|60.14|0
1662050400000|2022-09-01 16:40:00|62.6|60.2|63.24|60.84|63.24|60.84|62.29|59.89|0
1662050700000|2022-09-01 16:45:00|63.17|60.77|63.11|60.71|63.49|61.09|62.22|59.82|0
1662051000000|2022-09-01 16:50:00|63.17|60.77|61.59|59.19|63.24|60.84|61.47|59.07|0
1662051300000|2022-09-01 16:55:00|61.72|59.32|61.9|59.5|62.16|59.76|60.84|58.44|0
1662051600000|2022-09-01 17:00:00|61.97|59.57|62.66|60.26|63.17|60.77|61.34|58.94|0
1662051900000|2022-09-01 17:05:00|62.72|60.32|64.25|61.85|64.25|61.85|62.66|60.26|0
1662052200000|2022-09-01 17:10:00|64.32|61.92|65.22|62.82|65.32|62.92|63.55|61.15|0
1662052500000|2022-09-01 17:15:00|65.42|63.02|65.09|62.69|65.61|63.21|64.9|62.5|0
1662052800000|2022-09-01 17:20:00|65.16|62.76|66.8|64.4|66.86|64.46|65.16|62.76|0
1662053100000|2022-09-01 17:25:00|66.66|64.26|67.79|65.39|68|65.6|66.27|63.87|0
1662053400000|2022-09-01 17:30:00|67.73|65.33|66.73|64.33|68.7|66.3|66.6|64.2|0
1662053700000|2022-09-01 17:35:00|66.66|64.26|65.87|63.47|66.93|64.53|65.41|63.01|0
1662054000000|2022-09-01 17:40:00|66|63.6|65.41|63.01|66.07|63.67|65.14|62.74|0
1662054300000|2022-09-01 17:45:00|65.14|62.74|64.49|62.09|65.21|62.81|63.97|61.57|0
1662054600000|2022-09-01 17:50:00|64.55|62.15|64.55|62.15|64.95|62.55|64.1|61.7|0
1662054900000|2022-09-01 17:55:00|64.36|61.96|64.62|62.22|65.07|62.67|64.16|61.76|0
1662055200000|2022-09-01 18:00:00|64.94|62.54|65.86|63.46|65.86|63.46|63.84|61.44|0
1662055500000|2022-09-01 18:05:00|66.05|63.65|64.47|62.07|66.52|64.12|64.12|61.72|0
1662055800000|2022-09-01 18:10:00|64.44|62.04|65.03|62.63|65.22|62.82|63.6|61.2|0
1662056100000|2022-09-01 18:15:00|64.96|62.56|65.75|63.35|65.81|63.41|64.89|62.49|0
1662056400000|2022-09-01 18:20:00|65.81|63.41|68.43|66.03|68.84|66.44|65.75|63.35|0
1662056700000|2022-09-01 18:25:00|68.49|66.09|69.31|66.91|70|67.6|68.43|66.03|0
1662057000000|2022-09-01 18:30:00|69.38|66.98|70.31|67.91|70.69|68.29|69.38|66.98|0
1662057300000|2022-09-01 18:35:00|70.34|67.94|69.58|67.18|71.6|69.2|68.83|66.43|0
1662057600000|2022-09-01 18:40:00|69.44|67.04|68.62|66.22|70.27|67.87|68.49|66.09|0
1662057900000|2022-09-01 18:45:00|68.69|66.29|68.01|65.61|69.86|67.46|67.6|65.2|0
1662058200000|2022-09-01 18:50:00|68.08|65.68|70.2|67.8|70.34|67.94|67.74|65.34|0
1662058500000|2022-09-01 18:55:00|70.06|67.66|69.57|67.17|70.75|68.35|68.82|66.42|0
1662058800000|2022-09-01 19:00:00|69.37|66.97|69.5|67.1|71.17|68.77|68.96|66.56|0
1662059100000|2022-09-01 19:05:00|69.6|67.2|72.15|69.75|72.5|70.1|69.57|67.17|0
1662059400000|2022-09-01 19:10:00|72.11|69.71|71.7|69.3|72.57|70.17|71.02|68.62|0
1662059700000|2022-09-01 19:15:00|71.63|69.23|69.87|67.47|73.27|70.87|69.87|67.47|0
1662060000000|2022-09-01 19:20:00|69.94|67.54|70.73|68.33|71.64|69.24|69.7|67.3|0
1662060300000|2022-09-01 19:25:00|70.8|68.4|69.28|66.88|70.8|68.4|69.15|66.75|0
1662060600000|2022-09-01 19:30:00|68.94|66.54|68.73|66.33|69.69|67.29|68.19|65.79|0
1662060900000|2022-09-01 19:35:00|68.67|66.27|69.9|67.5|70.66|68.26|68.46|66.06|0
1662061200000|2022-09-01 19:40:00|69.83|67.43|70.59|68.19|70.72|68.32|69.21|66.81|0
1662061500000|2022-09-01 19:45:00|70.45|68.05|69.48|67.08|71.28|68.88|69.21|66.81|0
1662061800000|2022-09-01 19:50:00|69.96|67.56|73.04|70.64|73.04|70.64|69.96|67.56|0
1662062100000|2022-09-01 19:55:00|73.11|70.71|76|73.6|76.88|74.48|73.11|70.71|0
1662062400000|2022-09-01 20:00:00|75.85|73.45|75.63|73.23|75.92|73.52|75.27|72.87|0
1662062700000|2022-09-01 20:05:00|75.7|73.3|75.99|73.59|76.14|73.74|75.56|73.16|0
1662063000000|2022-09-01 20:10:00|75.92|73.52|72.5|70.1|75.92|73.52|72.36|69.96|0
1662063300000|2022-09-01 20:15:00|73.42|70.62|74.28|71.48|74.35|71.55|73.35|70.55|0
1662063600000|2022-09-01 20:20:00|74.21|71.41|74.64|71.84|74.71|71.91|74.06|71.26|0
1662063900000|2022-09-01 20:25:00|74.57|71.77|74.78|71.98|74.93|72.13|74.35|71.55|0
1662064200000|2022-09-01 20:30:00|74.86|72.06|74.64|71.84|74.86|72.06|74.35|71.55|0
1662064500000|2022-09-01 20:35:00|74.56|71.76|74.42|71.62|74.64|71.84|74.27|71.47|0
1662064800000|2022-09-01 20:40:00|74.34|71.54|74.56|71.76|74.71|71.91|74.34|71.54|0
1662065100000|2022-09-01 20:45:00|74.49|71.69|74.77|71.97|74.92|72.12|74.41|71.61|0
1662065400000|2022-09-01 20:50:00|74.85|72.05|75.43|72.63|75.43|72.63|74.85|72.05|0
1662065700000|2022-09-01 20:55:00|75.35|72.55|74.88|72.08|75.35|72.55|74.77|71.97|0
1662066000000|2022-09-01 21:00:00|74.93|72.13|74.83|72.03|74.93|72.13|74.78|71.98|0
1662066300000|2022-09-01 21:05:00|74.84|72.04|75.03|72.23|75.06|72.26|74.81|72.01|0
1662066600000|2022-09-01 21:10:00|75.04|72.24|74.97|72.17|75.16|72.36|74.93|72.13|0
1662066900000|2022-09-01 21:15:00|74.98|72.18|75.07|72.27|75.07|72.27|74.97|72.17|0
1662067200000|2022-09-01 21:20:00|75.04|72.24|75.16|72.36|75.16|72.36|75.02|72.22|0
1662067500000|2022-09-01 21:25:00|75.18|72.38|75.12|72.32|75.18|72.38|75.04|72.24|0
1662067800000|2022-09-01 21:30:00|75.06|72.26|75|72.2|75.1|72.3|74.91|72.11|0
1662068100000|2022-09-01 21:35:00|75.02|72.22|75|72.2|75.04|72.24|75|72.2|0
1662068400000|2022-09-01 21:40:00|75.01|72.21|75.06|72.26|75.08|72.28|74.96|72.16|0
1662068700000|2022-09-01 21:45:00|75.03|72.23|75.06|72.26|75.06|72.26|75.02|72.22|0
1662069000000|2022-09-01 21:50:00|75.05|72.25|75.13|72.33|75.13|72.33|75.04|72.24|0
1662069300000|2022-09-01 21:55:00|75.05|72.25|74.98|72.18|75.09|72.29|74.84|72.04|0
1662069600000|2022-09-01 22:00:00|74.85|72.05|76.05|73.25|76.28|73.48|74.85|72.05|0
1662069900000|2022-09-01 22:05:00|76.13|73.33|76.42|73.62|76.57|73.77|75.91|73.11|0
1662070200000|2022-09-01 22:10:00|76.35|73.55|76.27|73.47|76.72|73.92|76.27|73.47|0
1662070500000|2022-09-01 22:15:00|76.2|73.4|75.39|72.59|76.2|73.4|75.24|72.44|0
1662070800000|2022-09-01 22:20:00|75.35|72.55|75.6|72.8|75.6|72.8|75.02|72.22|0
1662071100000|2022-09-01 22:25:00|75.68|72.88|75.75|72.95|75.82|73.02|75.57|72.77|0
1662071400000|2022-09-01 22:30:00|75.67|72.87|74.8|72|75.67|72.87|74.8|72|0
1662071700000|2022-09-01 22:35:00|74.87|72.07|74.72|71.92|74.87|72.07|74.5|71.7|0
1662072000000|2022-09-01 22:40:00|74.79|71.99|74.5|71.7|74.79|71.99|73.92|71.12|0
1662072300000|2022-09-01 22:45:00|74.57|71.77|74.86|72.06|74.94|72.14|74.36|71.56|0
1662072600000|2022-09-01 22:50:00|74.79|71.99|74.71|71.91|74.93|72.13|74.64|71.84|0
1662072900000|2022-09-01 22:55:00|74.79|71.99|74.64|71.84|74.86|72.06|74.64|71.84|0
1662073200000|2022-09-01 23:00:00|74.71|71.91|74.27|71.47|74.75|71.95|74.13|71.33|0
1662073500000|2022-09-01 23:05:00|74.31|71.51|74.34|71.54|74.56|71.76|74.13|71.33|0
1662073800000|2022-09-01 23:10:00|74.38|71.58|74.34|71.54|74.56|71.76|74.34|71.54|0
1662074100000|2022-09-01 23:15:00|74.2|71.4|74.2|71.4|74.56|71.76|74.05|71.25|0
1662074400000|2022-09-01 23:20:00|74.23|71.43|74.41|71.61|74.44|71.64|74.12|71.32|0
1662074700000|2022-09-01 23:25:00|74.44|71.64|74.62|71.82|74.63|71.83|74.26|71.46|0
1662075000000|2022-09-01 23:30:00|74.55|71.75|73.9|71.1|74.7|71.9|73.76|70.96|0
1662075300000|2022-09-01 23:35:00|73.86|71.06|74.58|71.78|74.77|71.97|73.86|71.06|0
1662075600000|2022-09-01 23:40:00|74.55|71.75|75.27|72.47|75.35|72.55|74.4|71.6|0
1662075900000|2022-09-01 23:45:00|75.2|72.4|74.83|72.03|75.27|72.47|74.69|71.89|0
1662076200000|2022-09-01 23:50:00|74.76|71.96|75.12|72.32|75.27|72.47|74.47|71.67|0
1662076500000|2022-09-01 23:55:00|75.05|72.25|75.23|72.43|75.34|72.54|74.97|72.17|0
1662076800000|2022-09-02 00:00:00|75.27|72.47|74.61|71.81|75.27|72.47|74.25|71.45|0
1662077100000|2022-09-02 00:05:00|74.54|71.74|75.33|72.53|75.33|72.53|74.17|71.37|0
1662077400000|2022-09-02 00:10:00|75.19|72.39|74.82|72.02|75.41|72.61|74.82|72.02|0
1662077700000|2022-09-02 00:15:00|74.71|71.91|74.35|71.55|74.71|71.91|73.45|70.65|0
1662078000000|2022-09-02 00:20:00|74.32|71.52|74.46|71.66|74.82|72.02|73.96|71.16|0
1662078300000|2022-09-02 00:25:00|74.42|71.62|75.11|72.31|75.26|72.46|74.39|71.59|0
1662078600000|2022-09-02 00:30:00|75.15|72.35|74.38|71.58|75.26|72.46|74.38|71.58|0
1662078900000|2022-09-02 00:35:00|74.45|71.65|74.24|71.44|74.67|71.87|74.24|71.44|0
1662079200000|2022-09-02 00:40:00|74.31|71.51|74.96|72.16|75.1|72.3|74.31|71.51|0
1662079500000|2022-09-02 00:45:00|75.03|72.23|74.34|71.54|75.03|72.23|74.23|71.43|0
1662079800000|2022-09-02 00:50:00|74.45|71.65|74.74|71.94|74.88|72.08|74.01|71.21|0
1662080100000|2022-09-02 00:55:00|74.66|71.86|74.66|71.86|75.03|72.23|74.44|71.64|0
1662080400000|2022-09-02 01:00:00|74.52|71.72|74.91|72.11|75.17|72.37|74.48|71.68|0
1662080700000|2022-09-02 01:05:00|74.95|72.15|74.66|71.86|75.17|72.37|74.58|71.78|0
1662081000000|2022-09-02 01:10:00|74.73|71.93|74.25|71.45|75.02|72.22|74.15|71.35|0
1662081300000|2022-09-02 01:15:00|74.29|71.49|74.58|71.78|75.01|72.21|74.15|71.35|0
1662081600000|2022-09-02 01:20:00|74.65|71.85|74.21|71.41|74.8|72|74.14|71.34|0
1662081900000|2022-09-02 01:25:00|74.14|71.34|74.36|71.56|74.43|71.63|74|71.2|0
1662082200000|2022-09-02 01:30:00|74.43|71.63|73.99|71.19|74.5|71.7|73.78|70.98|0
1662082500000|2022-09-02 01:35:00|74.03|71.23|74.21|71.41|74.57|71.77|73.56|70.76|0
1662082800000|2022-09-02 01:40:00|74.14|71.34|74.06|71.26|74.86|72.06|74.06|71.26|0
1662083100000|2022-09-02 01:45:00|74.13|71.33|73.7|70.9|74.31|71.51|73.63|70.83|0
1662083400000|2022-09-02 01:50:00|73.63|70.83|74.2|71.4|74.27|71.47|73.63|70.83|0
1662083700000|2022-09-02 01:55:00|74.27|71.47|74.41|71.61|74.42|71.62|74.13|71.33|0
1662084000000|2022-09-02 02:00:00|74.34|71.54|73.98|71.18|74.34|71.54|73.84|71.04|0
1662084300000|2022-09-02 02:05:00|74.05|71.25|73.62|70.82|74.05|71.25|73.62|70.82|0
1662084600000|2022-09-02 02:10:00|73.69|70.89|73.19|70.39|73.76|70.96|73.19|70.39|0
1662084900000|2022-09-02 02:15:00|73.26|70.46|73.04|70.24|73.33|70.53|72.83|70.03|0
1662085200000|2022-09-02 02:20:00|72.97|70.17|72.9|70.1|73.11|70.31|72.61|69.81|0
1662085500000|2022-09-02 02:25:00|72.82|70.02|72.68|69.88|72.9|70.1|72.4|69.6|0
1662085800000|2022-09-02 02:30:00|72.61|69.81|73.18|70.38|73.25|70.45|72.61|69.81|0
1662086100000|2022-09-02 02:35:00|73.14|70.34|73.1|70.3|73.18|70.38|72.96|70.16|0
1662086400000|2022-09-02 02:40:00|73.17|70.37|73.03|70.23|73.17|70.37|72.89|70.09|0
1662086700000|2022-09-02 02:45:00|73.1|70.3|73.6|70.8|73.6|70.8|73.03|70.23|0
1662087000000|2022-09-02 02:50:00|73.67|70.87|73.67|70.87|73.67|70.87|73.38|70.58|0
1662087300000|2022-09-02 02:55:00|73.6|70.8|73.59|70.79|73.74|70.94|73.45|70.65|0
1662087600000|2022-09-02 03:00:00|73.52|70.72|73.95|71.15|74.24|71.44|73.45|70.65|0
1662087900000|2022-09-02 03:05:00|74.02|71.22|74.53|71.73|74.53|71.73|74.02|71.22|0
1662088200000|2022-09-02 03:10:00|74.6|71.8|74.6|71.8|74.6|71.8|74.09|71.29|0
1662088500000|2022-09-02 03:15:00|74.67|71.87|74.23|71.43|74.74|71.94|74.23|71.43|0
1662088800000|2022-09-02 03:20:00|74.3|71.5|74.23|71.43|74.45|71.65|73.94|71.14|0
1662089100000|2022-09-02 03:25:00|74.3|71.5|74.08|71.28|74.3|71.5|73.87|71.07|0
1662089400000|2022-09-02 03:30:00|74.01|71.21|74.22|71.42|74.44|71.64|74.01|71.21|0
1662089700000|2022-09-02 03:35:00|74.15|71.35|74.26|71.46|74.44|71.64|74.15|71.35|0
1662090000000|2022-09-02 03:40:00|74.29|71.49|74.22|71.42|74.51|71.71|74.08|71.28|0
1662090300000|2022-09-02 03:45:00|74.29|71.49|74.22|71.42|74.44|71.64|74.22|71.42|0
1662090600000|2022-09-02 03:50:00|74.29|71.49|74.36|71.56|74.36|71.56|74.07|71.27|0
1662090900000|2022-09-02 03:55:00|74.29|71.49|74.21|71.41|74.43|71.63|74.14|71.34|0
1662091200000|2022-09-02 04:00:00|74.28|71.48|74.5|71.7|74.57|71.77|74.21|71.41|0
1662091500000|2022-09-02 04:05:00|74.46|71.66|74.35|71.55|74.5|71.7|74.28|71.48|0
1662091800000|2022-09-02 04:10:00|74.39|71.59|74.38|71.58|74.49|71.69|74.21|71.41|0
1662092100000|2022-09-02 04:15:00|74.42|71.62|75.58|72.78|75.58|72.78|74.42|71.62|0
1662092400000|2022-09-02 04:20:00|75.51|72.71|75.58|72.78|75.73|72.93|75.29|72.49|0
1662092700000|2022-09-02 04:25:00|75.51|72.71|75.72|72.92|75.8|73|75.43|72.63|0
1662093000000|2022-09-02 04:30:00|75.76|72.96|75.61|72.81|75.8|73|75.43|72.63|0
1662093300000|2022-09-02 04:35:00|75.58|72.78|75.5|72.7|75.87|73.07|75.5|72.7|0
1662093600000|2022-09-02 04:40:00|75.54|72.74|75.13|72.33|75.54|72.74|75.06|72.26|0
1662093900000|2022-09-02 04:45:00|75.06|72.26|74.77|71.97|75.1|72.3|74.7|71.9|0
1662094200000|2022-09-02 04:50:00|74.8|72|75.13|72.33|75.13|72.33|74.48|71.68|0
1662094500000|2022-09-02 04:55:00|75.2|72.4|75.71|72.91|75.71|72.91|75.13|72.33|0
1662094800000|2022-09-02 05:00:00|75.78|72.98|75.63|72.83|75.93|73.13|75.34|72.54|0
1662095100000|2022-09-02 05:05:00|75.56|72.76|74.98|72.18|75.6|72.8|74.98|72.18|0
1662095400000|2022-09-02 05:10:00|75.05|72.25|75.23|72.43|75.23|72.43|74.83|72.03|0
1662095700000|2022-09-02 05:15:00|75.19|72.39|74.61|71.81|75.34|72.54|74.5|71.7|0
1662096000000|2022-09-02 05:20:00|74.64|71.84|74.24|71.44|74.75|71.95|74.24|71.44|0
1662096300000|2022-09-02 05:25:00|74.17|71.37|74.03|71.23|74.28|71.48|73.88|71.08|0
1662096600000|2022-09-02 05:30:00|73.88|71.08|73.7|70.9|74.03|71.23|73.66|70.86|0
1662096900000|2022-09-02 05:35:00|73.66|70.86|73.05|70.25|73.66|70.86|73.02|70.22|0
1662097200000|2022-09-02 05:40:00|73.02|70.22|72.94|70.14|73.23|70.43|72.94|70.14|0
1662097500000|2022-09-02 05:45:00|72.87|70.07|72.87|70.07|72.98|70.18|72.58|69.78|0
1662097800000|2022-09-02 05:50:00|72.8|70|73.37|70.57|73.51|70.71|72.8|70|0
1662098100000|2022-09-02 05:55:00|73.29|70.49|73.15|70.35|73.37|70.57|72.51|69.71|0
1662098400000|2022-09-02 06:00:00|73.08|70.28|71.94|69.14|73.15|70.35|71.59|68.79|0
1662098700000|2022-09-02 06:05:00|72.01|69.21|72.22|69.42|72.58|69.78|71.52|68.72|0
1662099000000|2022-09-02 06:10:00|72.15|69.35|72.86|70.06|72.93|70.13|72.15|69.35|0
1662099300000|2022-09-02 06:15:00|72.82|70.02|72.85|70.05|73.07|70.27|72.29|69.49|0
1662099600000|2022-09-02 06:20:00|72.89|70.09|73.64|70.84|73.64|70.84|72.78|69.98|0
1662099900000|2022-09-02 06:25:00|73.57|70.77|74.28|71.48|74.29|71.49|73.57|70.77|0
1662100200000|2022-09-02 06:30:00|74.21|71.41|75.08|72.28|75.08|72.28|74.07|71.27|0
1662100500000|2022-09-02 06:35:00|75.15|72.35|75.55|72.75|75.66|72.86|75.01|72.21|0
1662100800000|2022-09-02 06:40:00|75.52|72.72|75.37|72.57|75.52|72.72|74.86|72.06|0
1662101100000|2022-09-02 06:45:00|75.29|72.49|75.88|73.08|75.95|73.15|75.29|72.49|0
1662101400000|2022-09-02 06:50:00|75.8|73|76.32|73.52|76.32|73.52|75.66|72.86|0
1662101700000|2022-09-02 06:55:00|76.39|73.59|76.31|73.51|76.39|73.59|75.73|72.93|0
1662102000000|2022-09-02 07:00:00|76.24|73.44|74.3|71.5|76.35|73.55|74.16|71.36|0
1662102300000|2022-09-02 07:05:00|74.21|71.81|73.2|70.8|74.79|72.39|73.2|70.8|0
1662102600000|2022-09-02 07:10:00|73.31|70.91|73.13|70.73|74.28|71.88|73.13|70.73|0
1662102900000|2022-09-02 07:15:00|73.2|70.8|72.27|69.87|73.34|70.94|71.99|69.59|0
1662103200000|2022-09-02 07:20:00|72.16|69.76|72.98|70.58|73.48|71.08|72.16|69.76|0
1662103500000|2022-09-02 07:25:00|73.12|70.72|73.77|71.37|73.77|71.37|72.84|70.44|0
1662103800000|2022-09-02 07:30:00|73.8|71.4|72.87|70.47|74.23|71.83|72.87|70.47|0
1662104100000|2022-09-02 07:35:00|72.55|70.15|72.83|70.43|72.97|70.57|72.33|69.93|0
1662104400000|2022-09-02 07:40:00|72.9|70.5|73.26|70.86|73.54|71.14|72.76|70.36|0
1662104700000|2022-09-02 07:45:00|73.47|71.07|73.18|70.78|73.65|71.25|72.54|70.14|0
1662105000000|2022-09-02 07:50:00|73.33|70.93|73.25|70.85|73.54|71.14|72.9|70.5|0
1662105300000|2022-09-02 07:55:00|73.32|70.92|72.89|70.49|73.54|71.14|72.75|70.35|0
1662105600000|2022-09-02 08:00:00|72.82|70.42|74.33|71.93|74.4|72|72.78|70.38|0
1662105900000|2022-09-02 08:05:00|74.26|71.86|74.76|72.36|74.83|72.43|74.04|71.64|0
1662106200000|2022-09-02 08:10:00|74.83|72.43|74.61|72.21|74.98|72.58|74.47|72.07|0
1662106500000|2022-09-02 08:15:00|74.69|72.29|75.05|72.65|75.41|73.01|74.47|72.07|0
1662106800000|2022-09-02 08:20:00|75.12|72.72|74.97|72.57|76|73.6|74.97|72.57|0
1662107100000|2022-09-02 08:25:00|75.05|72.65|75.56|73.16|75.78|73.38|74.97|72.57|0
1662107400000|2022-09-02 08:30:00|75.63|73.23|75.26|72.86|76.07|73.67|75|72.6|0
1662107700000|2022-09-02 08:35:00|75.3|72.9|75.99|73.59|76.07|73.67|75.19|72.79|0
1662108000000|2022-09-02 08:40:00|75.95|73.55|75.99|73.59|76.21|73.81|75.84|73.44|0
1662108300000|2022-09-02 08:45:00|76.06|73.66|76.43|74.03|76.43|74.03|75.47|73.07|0
1662108600000|2022-09-02 08:50:00|76.5|74.1|76.35|73.95|76.8|74.4|76.28|73.88|0
1662108900000|2022-09-02 08:55:00|76.28|73.88|76.42|74.02|76.5|74.1|75.69|73.29|0
1662109200000|2022-09-02 09:00:00|76.28|73.88|75.47|73.07|76.28|73.88|75.47|73.07|0
1662109500000|2022-09-02 09:05:00|75.39|72.99|75.35|72.95|75.83|73.43|75.24|72.84|0
1662109800000|2022-09-02 09:10:00|75.32|72.92|75.46|73.06|75.9|73.5|75.32|72.92|0
1662110100000|2022-09-02 09:15:00|75.53|73.13|75.24|72.84|75.61|73.21|75.24|72.84|0
1662110400000|2022-09-02 09:20:00|75.31|72.91|74.8|72.4|75.31|72.91|74.8|72.4|0
1662110700000|2022-09-02 09:25:00|74.94|72.54|75.38|72.98|75.67|73.27|74.94|72.54|0
1662111000000|2022-09-02 09:30:00|75.45|73.05|74.72|72.32|75.6|73.2|74.65|72.25|0
1662111300000|2022-09-02 09:35:00|74.65|72.25|74.72|72.32|74.79|72.39|74.43|72.03|0
1662111600000|2022-09-02 09:40:00|74.79|72.39|74.5|72.1|75.08|72.68|74.5|72.1|0
1662111900000|2022-09-02 09:45:00|74.57|72.17|74.82|72.42|75.22|72.82|74.5|72.1|0
1662112200000|2022-09-02 09:50:00|74.86|72.46|75.44|73.04|75.51|73.11|74.86|72.46|0
1662112500000|2022-09-02 09:55:00|75.37|72.97|75.73|73.33|75.73|73.33|75.22|72.82|0
1662112800000|2022-09-02 10:00:00|75.69|73.29|75.95|73.55|76.1|73.7|75.58|73.18|0
1662113100000|2022-09-02 10:05:00|76.02|73.62|74.92|72.52|76.02|73.62|74.81|72.41|0
1662113400000|2022-09-02 10:10:00|74.85|72.45|75.07|72.67|75.29|72.89|74.56|72.16|0
1662113700000|2022-09-02 10:15:00|74.99|72.59|74.44|72.04|75.14|72.74|74.44|72.04|0
1662114000000|2022-09-02 10:20:00|74.48|72.08|73.9|71.5|74.63|72.23|73.83|71.43|0
1662114300000|2022-09-02 10:25:00|73.97|71.57|73.47|71.07|74.04|71.64|73.47|71.07|0
1662114600000|2022-09-02 10:30:00|73.39|70.99|73.03|70.63|73.47|71.07|72.53|70.13|0
1662114900000|2022-09-02 10:35:00|73|70.6|73.68|71.28|73.68|71.28|72.92|70.52|0
1662115200000|2022-09-02 10:40:00|73.75|71.35|73.53|71.13|74.18|71.78|73.46|71.06|0
1662115500000|2022-09-02 10:45:00|73.56|71.16|73.67|71.27|73.74|71.34|72.88|70.48|0
1662115800000|2022-09-02 10:50:00|73.56|71.16|73.6|71.2|73.81|71.41|73.1|70.7|0
1662116100000|2022-09-02 10:55:00|73.67|71.27|74.17|71.77|74.35|71.95|73.49|71.09|0
1662116400000|2022-09-02 11:00:00|74.1|71.7|73.88|71.48|74.68|72.28|73.81|71.41|0
1662116700000|2022-09-02 11:05:00|73.84|71.44|73.88|71.48|74.31|71.91|73.38|70.98|0
1662117000000|2022-09-02 11:10:00|73.95|71.55|73.16|70.76|74.1|71.7|72.66|70.26|0
1662117300000|2022-09-02 11:15:00|73.23|70.83|73.66|71.26|73.88|71.48|73.23|70.83|0
1662117600000|2022-09-02 11:20:00|73.62|71.22|72.72|70.32|73.62|71.22|72.72|70.32|0
1662117900000|2022-09-02 11:25:00|72.79|70.39|73.01|70.61|73.51|71.11|72.72|70.32|0
1662118200000|2022-09-02 11:30:00|73.29|70.89|73.47|71.07|73.51|71.11|72.86|70.46|0
1662118500000|2022-09-02 11:35:00|73.43|71.03|74.66|72.26|74.66|72.26|73.36|70.96|0
1662118800000|2022-09-02 11:40:00|74.59|72.19|74.95|72.55|75.17|72.77|74.44|72.04|0
1662119100000|2022-09-02 11:45:00|74.98|72.58|75.46|73.06|75.46|73.06|74.51|72.11|0
1662119400000|2022-09-02 11:50:00|75.17|72.77|75.24|72.84|75.6|73.2|75.09|72.69|0
1662119700000|2022-09-02 11:55:00|75.31|72.91|74.94|72.54|75.31|72.91|74.72|72.32|0
1662120000000|2022-09-02 12:00:00|74.87|72.47|75.01|72.61|75.31|72.91|74.87|72.47|0
1662120300000|2022-09-02 12:05:00|74.94|72.54|75.23|72.83|75.67|73.27|74.94|72.54|0
1662120600000|2022-09-02 12:10:00|75.3|72.9|74.5|72.1|75.38|72.98|74.5|72.1|0
1662120900000|2022-09-02 12:15:00|74.57|72.17|74.71|72.31|74.86|72.46|74.35|71.95|0
1662121200000|2022-09-02 12:20:00|74.79|72.39|76.69|74.29|76.69|74.29|74.79|72.39|0
1662121500000|2022-09-02 12:25:00|76.62|74.22|76.21|73.81|76.84|74.44|75.44|73.04|0
1662121800000|2022-09-02 12:30:00|76.14|73.74|80.61|78.21|86.63|84.23|75.77|73.37|0
1662122100000|2022-09-02 12:35:00|81.07|78.67|81.24|78.84|83.19|80.79|80.15|77.75|0
1662122400000|2022-09-02 12:40:00|81.17|78.77|77.26|74.86|81.95|79.55|77.26|74.86|0
1662122700000|2022-09-02 12:45:00|77.19|74.79|77.71|75.31|77.86|75.46|75.1|72.7|0
1662123000000|2022-09-02 12:50:00|77.79|75.39|79.77|77.37|79.77|77.37|77.79|75.39|0
1662123300000|2022-09-02 12:55:00|79.69|77.29|81.53|79.13|81.53|79.13|79.53|77.13|0
1662123600000|2022-09-02 13:00:00|81.37|78.97|82.15|79.75|82.23|79.83|80.29|77.89|0
1662123900000|2022-09-02 13:05:00|82.23|79.83|83.96|81.56|84.12|81.72|81.76|79.36|0
1662124200000|2022-09-02 13:10:00|83.88|81.48|82.88|80.48|84.44|82.04|82.88|80.48|0
1662124500000|2022-09-02 13:15:00|82.96|80.56|84.86|82.46|84.94|82.54|82.88|80.48|0
1662124800000|2022-09-02 13:20:00|84.78|82.38|84.7|82.3|85.75|83.35|84.62|82.22|0
1662125100000|2022-09-02 13:25:00|84.82|82.42|84.94|82.54|85.26|82.86|84.38|81.98|0
1662125400000|2022-09-02 13:30:00|84.98|82.58|78.14|75.74|85.02|82.62|78.07|75.67|0
1662125700000|2022-09-02 13:35:00|77.99|75.59|79.82|77.42|80.21|77.81|77.69|75.29|0
1662126000000|2022-09-02 13:40:00|79.9|77.5|76.01|73.61|79.9|77.5|75.86|73.46|0
1662126300000|2022-09-02 13:45:00|76.53|74.13|77.95|75.55|78.94|76.54|76.53|74.13|0
1662126600000|2022-09-02 13:50:00|78.03|75.63|78.18|75.78|80.33|77.93|77.27|74.87|0
1662126900000|2022-09-02 13:55:00|78.41|76.01|76.89|74.49|79.55|77.15|76.78|74.38|0
1662127200000|2022-09-02 14:00:00|77.23|74.83|73.71|71.31|77.72|75.32|73.2|70.8|0
1662127500000|2022-09-02 14:05:00|73.78|71.38|76.14|73.74|76.74|74.34|73.42|71.02|0
1662127800000|2022-09-02 14:10:00|76.37|73.97|80.32|77.92|81.01|78.61|76.29|73.89|0
1662128100000|2022-09-02 14:15:00|80.39|77.99|81.09|78.69|82.19|79.79|80.24|77.84|0
1662128400000|2022-09-02 14:20:00|81.17|78.77|80.67|78.27|81.92|79.52|79.12|76.72|0
1662128700000|2022-09-02 14:25:00|80.9|78.5|83.1|80.7|83.1|80.7|80.59|78.19|0
1662129000000|2022-09-02 14:30:00|82.94|80.54|84.62|82.22|85.26|82.86|82.94|80.54|0
1662129300000|2022-09-02 14:35:00|84.7|82.3|85.83|83.43|86.32|83.92|84.7|82.3|0
1662129600000|2022-09-02 14:40:00|86.07|83.67|85.99|83.59|87.05|84.65|85.42|83.02|0
1662129900000|2022-09-02 14:45:00|86.07|83.67|85.01|82.61|86.23|83.83|84.77|82.37|0
1662130200000|2022-09-02 14:50:00|85.09|82.69|84.14|81.74|87.27|84.87|84.1|81.7|0
1662130500000|2022-09-02 14:55:00|83.98|81.58|84.06|81.66|84.94|82.54|82.4|80|0
1662130800000|2022-09-02 15:00:00|84.38|81.98|86.39|83.99|86.39|83.99|83.5|81.1|0
1662131100000|2022-09-02 15:05:00|86.47|84.07|84.85|82.45|86.8|84.4|84.29|81.89|0
1662131400000|2022-09-02 15:10:00|84.53|82.13|85.82|83.42|85.98|83.58|83.97|81.57|0
1662131700000|2022-09-02 15:15:00|85.74|83.34|86.06|83.66|86.14|83.74|84.37|81.97|0
1662132000000|2022-09-02 15:20:00|85.9|83.5|86.06|83.66|86.46|84.06|85.49|83.09|0
1662132300000|2022-09-02 15:25:00|86.14|83.74|85.65|83.25|86.14|83.74|84.85|82.45|0
1662132600000|2022-09-02 15:30:00|85.81|83.41|85.81|83.41|87.11|84.71|85.25|82.85|0
1662132900000|2022-09-02 15:35:00|85.73|83.33|86.37|83.97|86.62|84.22|85.16|82.76|0
1662133200000|2022-09-02 15:40:00|86.46|84.06|84.44|82.04|86.46|84.06|83.16|80.76|0
1662133500000|2022-09-02 15:45:00|84.52|82.12|86.21|83.81|86.7|84.3|84.36|81.96|0
1662133800000|2022-09-02 15:50:00|86.29|83.89|86.86|84.46|87.1|84.7|86.13|83.73|0
1662134100000|2022-09-02 15:55:00|86.69|84.29|86.53|84.13|87.35|84.95|86.04|83.64|0
1662134400000|2022-09-02 16:00:00|86.77|84.37|86.12|83.72|87.34|84.94|85.47|83.07|0
1662134700000|2022-09-02 16:05:00|86.04|83.64|85.39|82.99|86.28|83.88|84.99|82.59|0
1662135000000|2022-09-02 16:10:00|85.31|82.91|84.5|82.1|85.47|83.07|84.18|81.78|0
1662135300000|2022-09-02 16:15:00|84.26|81.86|82.35|79.95|84.34|81.94|82.35|79.95|0
1662135600000|2022-09-02 16:20:00|82.28|79.88|79.55|77.15|82.83|80.43|78.26|75.86|0
1662135900000|2022-09-02 16:25:00|79.32|76.92|78.48|76.08|79.78|77.38|78.18|75.78|0
1662136200000|2022-09-02 16:30:00|78.33|75.93|77.88|75|79.7|76.82|76.76|73.88|0
1662136500000|2022-09-02 16:35:00|77.8|74.92|77.31|74.43|78.03|75.15|73.25|70.37|0
1662136800000|2022-09-02 16:40:00|77.01|74.13|75.17|72.29|77.38|74.5|74.95|72.07|0
1662137100000|2022-09-02 16:45:00|75.02|72.14|75.08|71.72|76.51|73.15|73.86|70.98|0
1662137400000|2022-09-02 16:50:00|75|71.64|75.52|72.16|75.52|72.16|72.7|69.34|0
1662137700000|2022-09-02 16:55:00|75.44|72.08|75.44|72.08|76.39|73.03|74.28|70.92|0
1662138000000|2022-09-02 17:00:00|74.89|71.53|73.65|70.29|74.89|71.53|70.39|67.03|0
1662138300000|2022-09-02 17:05:00|73.44|70.08|71.55|68.19|73.51|70.15|70.82|67.46|0
1662138600000|2022-09-02 17:10:00|71.45|68.09|72.29|68.93|72.36|69|70.82|67.46|0
1662138900000|2022-09-02 17:15:00|72.43|69.07|73.14|69.78|73.92|70.56|70.75|67.39|0
1662139200000|2022-09-02 17:20:00|72.85|69.49|68.71|65.35|72.85|69.49|68.01|64.65|0
1662139500000|2022-09-02 17:25:00|68.85|65.49|67.58|64.22|68.85|65.49|66.55|63.19|0
1662139800000|2022-09-02 17:30:00|67.25|63.89|67.38|64.02|68.32|64.96|66.71|63.35|0
1662140100000|2022-09-02 17:35:00|67.31|63.95|67.15|63.79|68.86|65.5|66.51|63.15|0
1662140400000|2022-09-02 17:40:00|67.08|63.72|68.43|65.07|68.7|65.34|66.75|63.39|0
1662140700000|2022-09-02 17:45:00|68.22|64.86|65.32|61.96|69.38|66.02|65.32|61.96|0
1662141000000|2022-09-02 17:50:00|65.22|61.86|65.99|62.63|66.19|62.83|62.98|59.62|0
1662141300000|2022-09-02 17:55:00|65.73|62.37|65.07|61.71|65.73|62.37|64.62|61.26|0
1662141600000|2022-09-02 18:00:00|64.94|61.58|65.84|62.48|66.45|63.09|64.81|61.45|0
1662141900000|2022-09-02 18:05:00|65.71|62.35|66.43|63.07|66.69|63.33|64.34|60.98|0
1662142200000|2022-09-02 18:10:00|66.49|63.13|65.4|62.52|67.03|63.67|65.2|62.02|0
1662142500000|2022-09-02 18:15:00|65.33|62.45|65.46|62.58|66.25|63.37|64.74|61.86|0
1662142800000|2022-09-02 18:20:00|65.52|62.64|65.65|62.77|66.18|63.3|64.93|62.05|0
1662143100000|2022-09-02 18:25:00|65.59|62.71|67.65|64.77|68.19|65.31|65.59|62.71|0
1662143400000|2022-09-02 18:30:00|67.85|64.97|66.2|63.32|67.85|64.97|65.8|62.92|0
1662143700000|2022-09-02 18:35:00|66.26|63.38|67.15|64.27|68.39|65.51|66.06|63.18|0
1662144000000|2022-09-02 18:40:00|67.22|64.34|67.62|64.74|67.75|64.87|66.18|63.3|0
1662144300000|2022-09-02 18:45:00|67.48|64.6|66.28|63.4|67.68|64.8|66.01|63.13|0
1662144600000|2022-09-02 18:50:00|66.34|63.46|65.61|62.73|66.54|63.66|65.55|62.67|0
1662144900000|2022-09-02 18:55:00|65.48|62.6|64.79|61.91|65.48|62.6|64.11|61.23|0
1662145200000|2022-09-02 19:00:00|64.53|61.65|67.16|64.28|67.77|64.89|64.53|61.65|0
1662145500000|2022-09-02 19:05:00|66.83|63.95|67.1|64.22|68.44|65.56|66.63|63.75|0
1662145800000|2022-09-02 19:10:00|66.9|64.02|65.17|62.29|67.43|64.55|64.52|61.64|0
1662146100000|2022-09-02 19:15:00|65.11|62.23|65.93|63.05|66.17|63.29|64.65|61.77|0
1662146400000|2022-09-02 19:20:00|65.8|62.92|63.13|60.25|67.13|64.25|62.61|59.73|0
1662146700000|2022-09-02 19:25:00|63.25|60.37|64.4|61.52|64.85|61.97|62|59.12|0
1662147000000|2022-09-02 19:30:00|64.27|61.39|61.77|58.89|64.27|61.39|61.77|58.89|0
1662147300000|2022-09-02 19:35:00|61.7|58.82|60.7|57.34|61.7|58.82|58.43|55.07|0
1662147600000|2022-09-02 19:40:00|60.76|57.4|59.41|56.05|60.76|57.4|59.41|56.05|0
1662147900000|2022-09-02 19:45:00|59.56|56.2|61.11|57.75|61.17|57.81|59.53|56.17|0
1662148200000|2022-09-02 19:50:00|61.39|58.03|62.93|59.57|63|59.64|61.29|57.93|0
1662148500000|2022-09-02 19:55:00|63.31|59.95|63.4|60.04|64.47|61.11|61.06|57.7|0
1662148800000|2022-09-02 20:00:00|63.21|59.85|64.3|60.94|64.3|60.94|62.95|59.59|0
1662149100000|2022-09-02 20:05:00|64.04|60.68|64.11|60.75|64.56|61.2|64.04|60.68|0
1662149400000|2022-09-02 20:10:00|64.17|60.81|63.14|60.74|65.3|62.9|63.01|60.61|0
1662424200000|2022-09-06 00:30:00|65.89|63.49|66.87|64.47|67.14|64.74|65.79|63.39|0
1662424500000|2022-09-06 00:35:00|66.8|64.4|66.39|63.99|67|64.6|66.32|63.92|0
1662424800000|2022-09-06 00:40:00|66.46|64.06|67|64.6|67|64.6|66.39|63.99|0
1662425100000|2022-09-06 00:45:00|66.93|64.53|67.4|65|67.54|65.14|66.72|64.32|0
1662425400000|2022-09-06 00:50:00|67.47|65.07|67.4|65|67.47|65.07|66.99|64.59|0
1662425700000|2022-09-06 00:55:00|67.47|65.07|67.67|65.27|68.36|65.96|67.47|65.07|0
1662426000000|2022-09-06 01:00:00|67.71|65.31|67.94|65.54|68.08|65.68|67.4|65|0
1662426300000|2022-09-06 01:05:00|68.15|65.75|67.94|65.54|68.36|65.96|67.87|65.47|0
1662426600000|2022-09-06 01:10:00|67.87|65.47|67.53|65.13|67.94|65.54|67.32|64.92|0
1662426900000|2022-09-06 01:15:00|67.46|65.06|67.39|64.99|67.73|65.33|67.32|64.92|0
1662427200000|2022-09-06 01:20:00|67.42|65.02|67.25|64.85|67.66|65.26|67.18|64.78|0
1662427500000|2022-09-06 01:25:00|67.18|64.78|66.91|64.51|67.18|64.78|66.77|64.37|0
1662427800000|2022-09-06 01:30:00|66.98|64.58|66.6|64.2|67.18|64.78|66.57|64.17|0
1662428100000|2022-09-06 01:35:00|66.7|64.3|66.5|64.1|66.97|64.57|66.5|64.1|0
1662428400000|2022-09-06 01:40:00|66.56|64.16|66.16|63.76|66.56|64.16|66.09|63.69|0
1662428700000|2022-09-06 01:45:00|66.09|63.69|65.55|63.15|66.16|63.76|65.41|63.01|0
1662429000000|2022-09-06 01:50:00|65.62|63.22|65.34|62.94|65.75|63.35|65.21|62.81|0
1662429300000|2022-09-06 01:55:00|65.28|62.88|65.01|62.61|65.28|62.88|64.94|62.54|0
1662429600000|2022-09-06 02:00:00|65.08|62.68|65.21|62.81|65.54|63.14|64.94|62.54|0
1662429900000|2022-09-06 02:05:00|65.27|62.87|63.95|61.55|65.27|62.87|63.95|61.55|0
1662430200000|2022-09-06 02:10:00|64.01|61.61|64.67|62.27|64.67|62.27|63.94|61.54|0
1662430500000|2022-09-06 02:15:00|64.7|62.3|64.67|62.27|64.94|62.54|64.34|61.94|0
1662430800000|2022-09-06 02:20:00|64.6|62.2|64.47|62.07|64.73|62.33|64.14|61.74|0
1662431100000|2022-09-06 02:25:00|64.4|62|64.6|62.2|64.93|62.53|64.4|62|0
1662431400000|2022-09-06 02:30:00|64.53|62.13|64.4|62|64.69|62.29|63.93|61.53|0
1662431700000|2022-09-06 02:35:00|64.46|62.06|65.12|62.72|65.26|62.86|64.46|62.06|0
1662432000000|2022-09-06 02:40:00|65.32|62.92|65.52|63.12|65.72|63.32|65.06|62.66|0
1662432300000|2022-09-06 02:45:00|65.46|63.06|65.25|62.85|65.52|63.12|65.12|62.72|0
1662432600000|2022-09-06 02:50:00|65.28|62.88|65.72|63.32|65.72|63.32|65.15|62.75|0
1662432900000|2022-09-06 02:55:00|65.65|63.25|65.52|63.12|65.72|63.32|65.38|62.98|0
1662433200000|2022-09-06 03:00:00|65.58|63.18|64.91|62.51|65.58|63.18|64.81|62.41|0
1662433500000|2022-09-06 03:05:00|64.85|62.45|64.78|62.38|65.04|62.64|64.64|62.24|0
1662433800000|2022-09-06 03:10:00|64.71|62.31|64.31|61.91|64.98|62.58|64.28|61.88|0
1662434100000|2022-09-06 03:15:00|64.24|61.84|64.51|62.11|64.57|62.17|64.18|61.78|0
1662434400000|2022-09-06 03:20:00|64.57|62.17|64.5|62.1|64.84|62.44|64.44|62.04|0
1662434700000|2022-09-06 03:25:00|64.54|62.14|64.9|62.5|65.03|62.63|64.54|62.14|0
1662435000000|2022-09-06 03:30:00|64.83|62.43|64.57|62.17|64.9|62.5|64.57|62.17|0
1662435300000|2022-09-06 03:35:00|64.63|62.23|64.7|62.3|64.76|62.36|64.5|62.1|0
1662435600000|2022-09-06 03:40:00|64.63|62.23|63.97|61.57|64.63|62.23|63.97|61.57|0
1662435900000|2022-09-06 03:45:00|63.77|61.37|63.37|60.97|64.26|61.86|63.37|60.97|0
1662436200000|2022-09-06 03:50:00|63.44|61.04|63.44|61.04|63.57|61.17|63.18|60.78|0
1662436500000|2022-09-06 03:55:00|63.5|61.1|63.7|61.3|63.76|61.36|63.37|60.97|0
1662436800000|2022-09-06 04:00:00|63.63|61.23|63.83|61.43|63.96|61.56|63.63|61.23|0
1662437100000|2022-09-06 04:05:00|63.89|61.49|63.89|61.49|64.02|61.62|63.83|61.43|0
1662437400000|2022-09-06 04:10:00|63.82|61.42|64.12|61.32|64.15|61.49|63.76|61.16|0
1662437700000|2022-09-06 04:15:00|64.09|61.29|63.89|61.09|64.15|61.35|63.82|61.02|0
1662438000000|2022-09-06 04:20:00|63.82|61.02|64.41|61.61|64.54|61.74|63.82|61.02|0
1662438300000|2022-09-06 04:25:00|64.44|61.64|64.61|61.81|64.67|61.87|64.28|61.48|0
1662438600000|2022-09-06 04:30:00|64.67|61.87|64.34|61.54|64.67|61.87|64.24|61.44|0
1662438900000|2022-09-06 04:35:00|64.28|61.48|64.41|61.61|64.57|61.77|64.28|61.48|0
1662439200000|2022-09-06 04:40:00|64.44|61.64|64.27|61.47|64.6|61.8|64.27|61.47|0
1662439500000|2022-09-06 04:45:00|64.21|61.41|63.87|61.07|64.4|61.6|63.77|60.97|0
1662439800000|2022-09-06 04:50:00|63.94|61.14|63.97|61.17|64.14|61.34|63.74|60.94|0
1662440100000|2022-09-06 04:55:00|64|61.2|63.35|60.55|64.07|61.27|63.15|60.35|0
1662440400000|2022-09-06 05:00:00|63.28|60.48|62.89|60.09|63.48|60.68|62.89|60.09|0
1662440700000|2022-09-06 05:05:00|62.95|60.15|63.02|60.22|63.21|60.41|62.89|60.09|0
1662441000000|2022-09-06 05:10:00|63.05|60.25|63.14|60.34|63.21|60.41|62.72|59.92|0
1662441300000|2022-09-06 05:15:00|63.21|60.41|63.08|60.28|63.27|60.47|62.95|60.15|0
1662441600000|2022-09-06 05:20:00|63.01|60.21|63.47|60.67|63.53|60.73|62.82|60.02|0
1662441900000|2022-09-06 05:25:00|63.53|60.73|63.27|60.47|63.53|60.73|63.07|60.27|0
1662442200000|2022-09-06 05:30:00|63.2|60.4|63|60.2|63.2|60.4|62.81|60.01|0
1662442500000|2022-09-06 05:35:00|63.04|60.24|63.98|61.18|64.05|61.25|63.04|60.24|0
1662442800000|2022-09-06 05:40:00|63.92|61.12|63.85|61.05|63.98|61.18|63.65|60.85|0
1662443100000|2022-09-06 05:45:00|63.78|60.98|64.01|61.21|64.18|61.38|63.72|60.92|0
1662443400000|2022-09-06 05:50:00|63.98|61.18|63.81|61.01|64.24|61.44|63.71|60.91|0
1662443700000|2022-09-06 05:55:00|63.78|60.98|63.19|60.39|63.98|61.18|63.19|60.39|0
1662444000000|2022-09-06 06:00:00|63.12|60.32|63.19|60.39|63.84|61.04|62.6|59.8|0
1662444300000|2022-09-06 06:05:00|63.25|60.45|63.31|60.51|63.51|60.71|62.93|60.13|0
1662444600000|2022-09-06 06:10:00|63.38|60.58|63.97|61.17|64.03|61.23|62.92|60.12|0
1662444900000|2022-09-06 06:15:00|64.03|61.23|63.7|60.9|64.1|61.3|63.38|60.58|0
1662445200000|2022-09-06 06:20:00|63.77|60.97|64.39|61.59|64.56|61.76|63.5|60.7|0
1662445500000|2022-09-06 06:25:00|64.42|61.62|64.75|61.95|64.88|62.08|64.36|61.56|0
1662445800000|2022-09-06 06:30:00|64.82|62.02|65.21|62.41|65.55|62.75|64.68|61.88|0
1662446100000|2022-09-06 06:35:00|65.28|62.48|64.88|62.08|65.61|62.81|64.75|61.95|0
1662446400000|2022-09-06 06:40:00|64.95|62.15|65.52|62.72|65.59|62.79|64.33|61.53|0
1662446700000|2022-09-06 06:45:00|65.55|62.75|65.32|62.52|65.66|62.86|65.15|62.35|0
1662447000000|2022-09-06 06:50:00|65.25|62.45|64.98|62.18|65.32|62.52|64.85|62.05|0
1662447300000|2022-09-06 06:55:00|65.12|62.32|65.65|62.85|65.65|62.85|64.98|62.18|0
1662447600000|2022-09-06 07:00:00|65.31|62.51|66.59|63.79|67.06|64.26|65.05|62.25|0
1662447900000|2022-09-06 07:05:00|66.52|64.12|67.06|64.66|67.47|65.07|66.28|63.88|0
1662448200000|2022-09-06 07:10:00|67.2|64.8|68.02|65.62|68.43|66.03|66.92|64.52|0
1662448500000|2022-09-06 07:15:00|67.95|65.55|67.05|64.65|69.55|67.15|66.98|64.58|0
1662448800000|2022-09-06 07:20:00|67.15|64.75|68.49|66.09|68.9|66.5|67.11|64.71|0
1662449100000|2022-09-06 07:25:00|68.56|66.16|69|66.6|69.36|66.96|68.03|65.63|0
1662449400000|2022-09-06 07:30:00|69.07|66.67|67.89|65.49|69.07|66.67|67.89|65.49|0
1662449700000|2022-09-06 07:35:00|68.03|65.63|67.44|65.04|68.31|65.91|67.34|64.94|0
1662450000000|2022-09-06 07:40:00|67.41|65.01|67.2|64.8|68.17|65.77|67.14|64.74|0
1662450300000|2022-09-06 07:45:00|67.14|64.74|66.86|64.46|67.34|64.94|66.73|64.33|0
1662450600000|2022-09-06 07:50:00|66.83|64.43|66.45|64.05|67.13|64.73|66.25|63.85|0
1662450900000|2022-09-06 07:55:00|66.32|63.92|66.65|64.25|66.86|64.46|66.25|63.85|0
1662451200000|2022-09-06 08:00:00|66.72|64.32|66.18|63.78|66.79|64.39|65.91|63.51|0
1662451500000|2022-09-06 08:05:00|66.11|63.71|64.83|62.43|66.31|63.91|64.7|62.3|0
1662451800000|2022-09-06 08:10:00|64.77|62.37|64.5|62.1|64.83|62.43|63.9|61.5|0
1662452100000|2022-09-06 08:15:00|64.56|62.16|64.59|62.19|64.6|62.2|63.8|61.4|0
1662452400000|2022-09-06 08:20:00|64.53|62.13|63.93|61.53|64.92|62.52|63.86|61.46|0
1662452700000|2022-09-06 08:25:00|63.99|61.59|64.72|62.32|64.85|62.45|63.96|61.56|0
1662453000000|2022-09-06 08:30:00|64.79|62.39|64.32|61.92|64.99|62.59|64.12|61.72|0
1662453300000|2022-09-06 08:35:00|64.39|61.99|64.72|62.32|64.78|62.38|63.92|61.52|0
1662453600000|2022-09-06 08:40:00|64.75|62.35|65.18|62.78|65.58|63.18|64.65|62.25|0
1662453900000|2022-09-06 08:45:00|65.15|62.75|65.11|62.71|65.72|63.32|65.11|62.71|0
1662454200000|2022-09-06 08:50:00|65.18|62.78|65.78|63.38|65.85|63.45|64.84|62.44|0
1662454500000|2022-09-06 08:55:00|65.85|63.45|66.11|63.71|66.15|63.75|65.58|63.18|0
1662454800000|2022-09-06 09:00:00|66.15|63.75|64.31|61.91|66.15|63.75|64.24|61.84|0
1662455100000|2022-09-06 09:05:00|64.21|61.81|63.74|61.34|64.7|62.3|63.58|61.18|0
1662455400000|2022-09-06 09:10:00|63.78|61.38|63.58|61.18|64.04|61.64|63.28|60.88|0
1662455700000|2022-09-06 09:15:00|63.48|61.08|64.3|61.9|64.37|61.97|63.45|61.05|0
1662456000000|2022-09-06 09:20:00|64.23|61.83|64.76|62.36|64.83|62.43|63.84|61.44|0
1662456300000|2022-09-06 09:25:00|64.83|62.43|65.29|62.89|65.46|63.06|64.56|62.16|0
1662456600000|2022-09-06 09:30:00|65.23|62.83|65.49|63.09|65.63|63.23|64.76|62.36|0
1662456900000|2022-09-06 09:35:00|65.43|63.03|65.56|63.16|65.66|63.26|65.29|62.89|0
1662457200000|2022-09-06 09:40:00|65.52|63.12|65.22|62.82|66.19|63.79|65.15|62.75|0
1662457500000|2022-09-06 09:45:00|65.15|62.75|64.88|62.48|65.69|63.29|64.88|62.48|0
1662457800000|2022-09-06 09:50:00|64.95|62.55|65.75|63.35|66.02|63.62|64.95|62.55|0
1662458100000|2022-09-06 09:55:00|65.82|63.42|65.88|63.48|66.02|63.62|65.55|63.15|0
1662458400000|2022-09-06 10:00:00|65.78|63.38|65.68|63.28|65.95|63.55|65.34|62.94|0
1662458700000|2022-09-06 10:05:00|65.78|63.38|65.91|63.51|66.08|63.68|65.68|63.28|0
1662459000000|2022-09-06 10:10:00|65.98|63.58|67.1|64.7|67.1|64.7|65.68|63.28|0
1662459300000|2022-09-06 10:15:00|67.03|64.63|67.71|65.31|68.06|65.66|66.89|64.49|0
1662459600000|2022-09-06 10:20:00|67.81|65.41|68.61|66.21|68.75|66.35|67.44|65.04|0
1662459900000|2022-09-06 10:25:00|68.68|66.28|68.33|65.93|69.37|66.97|67.98|65.58|0
1662460200000|2022-09-06 10:30:00|68.4|66|67.43|65.03|68.4|66|67.23|64.83|0
1662460500000|2022-09-06 10:35:00|67.5|65.1|67.26|64.86|67.77|65.37|67.22|64.82|0
1662460800000|2022-09-06 10:40:00|67.22|64.82|67.08|64.68|67.56|65.16|66.88|64.48|0
1662461100000|2022-09-06 10:45:00|67.02|64.62|66.74|64.34|67.49|65.09|66.71|64.31|0
1662461400000|2022-09-06 10:50:00|66.7|64.3|66.33|63.93|66.88|64.48|66.2|63.8|0
1662461700000|2022-09-06 10:55:00|66.4|64|66.6|64.2|66.8|64.4|66.26|63.86|0
1662462000000|2022-09-06 11:00:00|66.46|64.06|66.53|64.13|66.8|64.4|66.26|63.86|0
1662462300000|2022-09-06 11:05:00|66.46|64.06|66.73|64.33|66.73|64.33|65.99|63.59|0
1662462600000|2022-09-06 11:10:00|66.8|64.4|66.59|64.19|66.93|64.53|66.46|64.06|0
1662462900000|2022-09-06 11:15:00|66.52|64.12|66.45|64.05|66.73|64.33|66.32|63.92|0
1662463200000|2022-09-06 11:20:00|66.39|63.99|65.37|62.97|66.73|64.33|65.17|62.77|0
1662463500000|2022-09-06 11:25:00|65.31|62.91|65.64|63.24|66.14|63.74|65.31|62.91|0
1662463800000|2022-09-06 11:30:00|65.44|63.04|65.37|62.97|65.84|63.44|65.04|62.64|0
1662464100000|2022-09-06 11:35:00|65.3|62.9|64.23|61.83|65.37|62.97|64.17|61.77|0
1662464400000|2022-09-06 11:40:00|64.17|61.77|64.56|62.16|64.63|62.23|63.71|61.31|0
1662464700000|2022-09-06 11:45:00|64.63|62.23|64.1|61.7|64.76|62.36|64.03|61.63|0
1662465000000|2022-09-06 11:50:00|63.97|61.57|64.83|62.43|64.96|62.56|63.64|61.24|0
1662465300000|2022-09-06 11:55:00|64.89|62.49|65.63|63.23|65.83|63.43|64.89|62.49|0
1662465600000|2022-09-06 12:00:00|65.66|63.26|66.43|64.03|66.5|64.1|65.66|63.26|0
1662465900000|2022-09-06 12:05:00|66.5|64.1|67.45|65.05|67.45|65.05|66.09|63.69|0
1662466200000|2022-09-06 12:10:00|67.39|64.99|67.18|64.78|67.52|65.12|66.97|64.57|0
1662466500000|2022-09-06 12:15:00|67.21|64.81|66.22|63.82|67.25|64.85|66.22|63.82|0
1662466800000|2022-09-06 12:20:00|66.36|63.96|66.15|63.75|66.63|64.23|65.95|63.55|0
1662467100000|2022-09-06 12:25:00|66.22|63.82|65.14|62.74|66.49|64.09|65.14|62.74|0
1662467400000|2022-09-06 12:30:00|65.21|62.81|64.94|62.54|65.54|63.14|64.81|62.41|0
1662467700000|2022-09-06 12:35:00|64.87|62.47|65.67|63.27|65.81|63.41|64.81|62.41|0
1662468000000|2022-09-06 12:40:00|65.61|63.21|65.81|63.41|66.25|63.85|65.47|63.07|0
1662468300000|2022-09-06 12:45:00|65.87|63.47|65.94|63.54|66.08|63.68|65.13|62.73|0
1662468600000|2022-09-06 12:50:00|66.04|63.64|65.73|63.33|66.28|63.88|65.47|63.07|0
1662468900000|2022-09-06 12:55:00|65.8|63.4|65.2|62.8|65.94|63.54|65.2|62.8|0
1662469200000|2022-09-06 13:00:00|65.26|62.86|65.19|62.79|66.27|63.87|65.06|62.66|0
1662469500000|2022-09-06 13:05:00|65.06|62.66|64.69|62.29|65.46|63.06|64.26|61.86|0
1662469800000|2022-09-06 13:10:00|64.66|62.26|64.79|62.39|64.92|62.52|64.29|61.89|0
1662470100000|2022-09-06 13:15:00|64.72|62.32|65.25|62.85|65.39|62.99|64.52|62.12|0
1662470400000|2022-09-06 13:20:00|65.19|62.79|64.52|62.12|65.25|62.85|64.19|61.79|0
1662470700000|2022-09-06 13:25:00|64.32|61.92|61.45|59.05|64.32|61.92|61.32|58.92|0
1662471000000|2022-09-06 13:30:00|61.51|59.11|62.09|59.69|64.25|61.85|61.51|59.11|0
1662471300000|2022-09-06 13:35:00|61.9|59.5|59.98|57.58|63|60.6|59.92|57.52|0
1662471600000|2022-09-06 13:40:00|59.92|57.52|59.93|57.53|60.85|58.45|59.08|56.68|0
1662471900000|2022-09-06 13:45:00|59.77|57.37|58.87|56.47|60.56|58.16|57.75|55.35|0
1662472200000|2022-09-06 13:50:00|58.68|56.28|56.58|54.18|58.81|56.41|56.49|54.09|0
1662472500000|2022-09-06 13:55:00|56.55|54.15|58.74|56.34|58.74|56.34|56.07|53.67|0
1662472800000|2022-09-06 14:00:00|57.91|55.51|53.77|51.37|58.46|56.06|52.51|50.11|0
1662473100000|2022-09-06 14:05:00|53.66|51.26|53.37|50.97|54.18|51.78|52.74|50.34|0
1662473400000|2022-09-06 14:10:00|53.2|50.8|53.19|50.79|53.43|51.03|51.21|48.81|0
1662473700000|2022-09-06 14:15:00|53.08|50.68|53.36|50.96|53.65|51.25|51.89|49.49|0
1662474000000|2022-09-06 14:20:00|53.31|50.91|54.76|52.36|55.35|52.95|52.45|50.05|0
1662474300000|2022-09-06 14:25:00|54.7|52.3|51.16|48.76|59.21|56.81|51.16|48.76|0
1662474600000|2022-09-06 14:30:00|51.22|48.82|56.78|54.38|57.61|55.21|51.22|48.82|0
1662474900000|2022-09-06 14:35:00|56.9|54.5|59.14|56.74|59.21|56.81|55.53|53.13|0
1662475200000|2022-09-06 14:40:00|59.02|56.62|60.82|58.42|61.77|59.37|59.02|56.62|0
1662475500000|2022-09-06 14:45:00|60.76|58.36|60.63|58.23|61.71|59.31|59.88|57.48|0
1662475800000|2022-09-06 14:50:00|60.51|58.11|62.53|60.13|64.09|61.69|60.51|58.11|0
1662476100000|2022-09-06 14:55:00|62.47|60.07|64.15|61.75|65.47|63.07|62.47|60.07|0
1662476400000|2022-09-06 15:00:00|64.02|61.62|63.72|61.32|65.16|62.76|62.75|60.35|0
1662476700000|2022-09-06 15:05:00|63.79|61.39|64.42|62.02|66.56|64.16|63.14|60.74|0
1662477000000|2022-09-06 15:10:00|64.48|62.08|63.37|60.97|64.75|62.35|62.59|60.19|0
1662477300000|2022-09-06 15:15:00|63.5|61.1|62.01|59.61|63.76|61.36|61.82|59.42|0
1662477600000|2022-09-06 15:20:00|61.95|59.55|62.65|60.25|63.24|60.84|61.31|58.91|0
1662477900000|2022-09-06 15:25:00|62.59|60.19|60.8|58.4|63.43|61.03|60.3|57.9|0
1662478200000|2022-09-06 15:30:00|60.61|58.21|62.71|60.31|64.47|62.07|60.17|57.77|0
1662478500000|2022-09-06 15:35:00|62.91|60.51|61.4|59|63.75|61.35|61.27|58.87|0
1662478800000|2022-09-06 15:40:00|61.53|59.13|63.2|60.8|64.84|62.44|61.15|58.75|0
1662479100000|2022-09-06 15:45:00|63.14|60.74|62.07|59.67|63.99|61.59|61.91|59.51|0
1662479400000|2022-09-06 15:50:00|62.1|59.7|63.65|61.25|64.31|61.91|61.91|59.51|0
1662479700000|2022-09-06 15:55:00|63.46|61.06|63.52|61.12|64.31|61.91|63.33|60.93|0
1662480000000|2022-09-06 16:00:00|63.45|61.05|63.71|61.31|64.31|61.91|62.87|60.47|0
1662480300000|2022-09-06 16:05:00|63.26|60.86|60.31|57.91|64.3|61.9|60.06|57.66|0
1662480600000|2022-09-06 16:10:00|60.37|57.97|60.25|57.85|60.62|58.22|59.62|57.22|0
1662480900000|2022-09-06 16:15:00|60.12|57.72|58.07|55.67|60.37|57.97|57.89|55.49|0
1662481200000|2022-09-06 16:20:00|58.01|55.61|56.92|54.52|58.44|56.04|56.62|54.22|0
1662481500000|2022-09-06 16:25:00|56.98|54.58|57.76|55.36|57.95|55.55|56.02|53.62|0
1662481800000|2022-09-06 16:30:00|57.7|55.3|57.28|54.88|58.31|55.91|57.09|54.69|0
1662482100000|2022-09-06 16:35:00|57.34|54.94|57.58|55.18|58.25|55.85|57.27|54.87|0
1662482400000|2022-09-06 16:40:00|57.76|55.36|59.42|57.02|59.48|57.08|56.67|54.27|0
1662482700000|2022-09-06 16:45:00|59.36|56.96|59.11|56.71|59.61|57.21|58.37|55.97|0
1662483000000|2022-09-06 16:50:00|59.23|56.83|59.1|56.7|59.54|57.14|57.94|55.54|0
1662483300000|2022-09-06 16:55:00|59.23|56.83|58.98|56.58|59.98|57.58|58.67|56.27|0
1662483600000|2022-09-06 17:00:00|58.85|56.45|57.44|55.04|59.04|56.64|57.02|54.62|0
1662483900000|2022-09-06 17:05:00|57.51|55.11|54.53|52.13|57.57|55.17|54.53|52.13|0
1662484200000|2022-09-06 17:10:00|54.47|52.07|55.43|53.03|55.96|53.56|52.42|50.02|0
1662484500000|2022-09-06 17:15:00|55.37|52.97|56.01|53.61|56.25|53.85|54.76|52.36|0
1662484800000|2022-09-06 17:20:00|56.07|53.67|56.01|53.61|56.55|54.15|55.66|53.26|0
1662485100000|2022-09-06 17:25:00|55.89|53.49|55.54|53.14|56.19|53.79|55.36|52.96|0
1662485400000|2022-09-06 17:30:00|55.42|53.02|57.02|54.62|57.62|55.22|55.3|52.9|0
1662485700000|2022-09-06 17:35:00|56.96|54.56|57.32|54.92|57.38|54.98|56.18|53.78|0
1662486000000|2022-09-06 17:40:00|57.2|54.8|56.3|53.9|57.2|54.8|55.24|52.84|0
1662486300000|2022-09-06 17:45:00|56.36|53.96|55.47|53.07|57.13|54.73|55.24|52.84|0
1662486600000|2022-09-06 17:50:00|55.35|52.95|55.82|53.42|55.82|53.42|54.65|52.25|0
1662486900000|2022-09-06 17:55:00|55.76|53.36|57.67|55.27|57.67|55.27|55.76|53.36|0
1662487200000|2022-09-06 18:00:00|57.49|55.09|57.91|55.51|58.82|56.42|57.19|54.79|0
1662487500000|2022-09-06 18:05:00|57.85|55.45|58.06|55.66|58.33|55.93|57.24|54.84|0
1662487800000|2022-09-06 18:10:00|58.21|55.81|60.18|57.78|60.62|58.22|58.21|55.81|0
1662488100000|2022-09-06 18:15:00|60.24|57.84|60.05|57.65|60.8|58.4|59.68|57.28|0
1662488400000|2022-09-06 18:20:00|60.11|57.71|59.74|57.34|60.42|58.02|59.18|56.78|0
1662488700000|2022-09-06 18:25:00|59.8|57.4|59.21|56.81|60.05|57.65|58.93|56.53|0
1662489000000|2022-09-06 18:30:00|59.18|56.78|58.56|56.16|59.61|57.21|57.47|55.07|0
1662489300000|2022-09-06 18:35:00|58.62|56.22|59.05|56.65|59.73|57.33|57.89|55.49|0
1662489600000|2022-09-06 18:40:00|58.99|56.59|58.32|55.92|58.99|56.59|57.89|55.49|0
1662489900000|2022-09-06 18:45:00|58.13|55.73|58.62|56.22|58.68|56.28|57.29|54.89|0
1662490200000|2022-09-06 18:50:00|58.56|56.16|57.89|55.49|58.59|56.19|56.54|54.14|0
1662490500000|2022-09-06 18:55:00|57.92|55.52|57.64|55.24|58.92|56.52|57.1|54.7|0
1662490800000|2022-09-06 19:00:00|57.52|55.12|57.04|54.64|58.25|55.85|56.44|54.04|0
1662491100000|2022-09-06 19:05:00|57.1|54.7|59.47|57.07|59.59|57.19|56.86|54.46|0
1662491400000|2022-09-06 19:10:00|59.59|57.19|59.34|56.94|60.15|57.75|58.85|56.45|0
1662491700000|2022-09-06 19:15:00|59.22|56.82|59.16|56.76|60.9|58.5|59.1|56.7|0
1662492000000|2022-09-06 19:20:00|58.91|56.51|58.75|56.35|59.53|57.13|57.63|55.23|0
1662492300000|2022-09-06 19:25:00|58.69|56.29|58.2|55.8|59.3|56.9|58.08|55.68|0
1662492600000|2022-09-06 19:30:00|58.14|55.74|56.27|53.87|58.14|55.74|55.38|52.98|0
1662492900000|2022-09-06 19:35:00|56.33|53.93|56.27|53.87|56.98|54.58|55.97|53.57|0
1662493200000|2022-09-06 19:40:00|56.21|53.81|58.74|56.34|58.86|56.46|56.15|53.75|0
1662493500000|2022-09-06 19:45:00|58.5|56.1|58.25|55.85|58.99|56.59|57.1|54.7|0
1662493800000|2022-09-06 19:50:00|57.52|55.12|56.8|54.4|57.88|55.48|56.32|53.92|0
1662494100000|2022-09-06 19:55:00|56.68|54.28|58.18|55.78|58.18|55.78|55.25|52.85|0
1662494400000|2022-09-06 20:00:00|57.7|55.3|57.09|54.69|57.76|55.36|56.73|54.33|0
1662494700000|2022-09-06 20:05:00|57.15|54.75|56.61|54.21|57.21|54.81|56.55|54.15|0
1662495000000|2022-09-06 20:10:00|56.67|54.27|56.91|54.51|57.12|54.72|56.55|54.15|0
1662495300000|2022-09-06 20:15:00|56.93|54.13|57.53|54.73|57.53|54.73|56.87|54.07|0
1662495600000|2022-09-06 20:20:00|57.49|54.69|57.16|54.36|57.65|54.85|57.16|54.36|0
1662495900000|2022-09-06 20:25:00|57.1|54.3|56.86|54.06|57.16|54.36|56.68|53.88|0
1662496200000|2022-09-06 20:30:00|56.74|53.94|56.74|53.94|56.8|54|56.56|53.76|0
1662496500000|2022-09-06 20:35:00|56.8|54|56.83|54.03|56.92|54.12|56.74|53.94|0
1662496800000|2022-09-06 20:40:00|56.8|54|57.33|54.53|57.33|54.53|56.8|54|0
1662497100000|2022-09-06 20:45:00|57.27|54.47|57.45|54.65|57.45|54.65|57.15|54.35|0
1662497400000|2022-09-06 20:50:00|57.51|54.71|57.15|54.35|57.51|54.71|57.12|54.32|0
1662497700000|2022-09-06 20:55:00|57.18|54.38|57.54|54.74|57.69|54.89|57.15|54.35|0
1662498000000|2022-09-06 21:00:00|57.62|54.82|57.55|54.75|57.71|54.91|57.52|54.72|0
1662498300000|2022-09-06 21:05:00|57.58|54.78|57.44|54.64|57.59|54.79|57.39|54.59|0
1662498600000|2022-09-06 21:10:00|57.43|54.63|57.4|54.6|57.43|54.63|57.31|54.51|0
1662498900000|2022-09-06 21:15:00|57.35|54.55|57.47|54.67|57.47|54.67|57.35|54.55|0
1662499200000|2022-09-06 21:20:00|57.41|54.61|57.22|54.42|57.47|54.67|57.19|54.39|0
1662499500000|2022-09-06 21:25:00|57.37|54.57|57.33|54.53|57.38|54.58|57.3|54.5|0
1662499800000|2022-09-06 21:30:00|57.3|54.5|57.3|54.5|57.3|54.5|57.29|54.49|0
1662500100000|2022-09-06 21:35:00|57.35|54.55|57.3|54.5|57.35|54.55|57.27|54.47|0
1662500400000|2022-09-06 21:40:00|57.31|54.51|57.29|54.49|57.32|54.52|57.29|54.49|0
1662500700000|2022-09-06 21:45:00|57.24|54.44|57.2|54.4|57.24|54.44|57.2|54.4|0
1662501000000|2022-09-06 21:50:00|57.23|54.43|57.23|54.43|57.23|54.43|57.23|54.43|0
1662501300000|2022-09-06 21:55:00|57.24|54.44|57.3|54.5|57.31|54.51|57.23|54.43|0
1662501600000|2022-09-06 22:00:00|57.45|54.65|57.6|54.8|57.6|54.8|57|54.2|0
1662501900000|2022-09-06 22:05:00|57.66|54.86|57.6|54.8|57.66|54.86|57.24|54.44|0
1662502200000|2022-09-06 22:10:00|57.66|54.86|58.08|55.28|58.23|55.43|57.66|54.86|0
1662502500000|2022-09-06 22:15:00|58.14|55.34|58.11|55.31|58.14|55.34|57.65|54.85|0
1662502800000|2022-09-06 22:20:00|58.08|55.28|57.83|55.03|58.14|55.34|57.83|55.03|0
1662503100000|2022-09-06 22:25:00|57.8|55|58.01|55.21|58.01|55.21|57.77|54.97|0
1662503400000|2022-09-06 22:30:00|58.04|55.24|57.71|54.91|58.16|55.36|57.71|54.91|0
1662503700000|2022-09-06 22:35:00|57.65|54.85|57.64|54.84|57.8|55|57.46|54.66|0
1662504000000|2022-09-06 22:40:00|57.58|54.78|57.82|55.02|57.88|55.08|57.58|54.78|0
1662504300000|2022-09-06 22:45:00|57.7|54.9|58|55.2|58|55.2|57.64|54.84|0
1662504600000|2022-09-06 22:50:00|57.97|55.17|57.76|54.96|58.06|55.26|57.58|54.78|0
1662504900000|2022-09-06 22:55:00|57.79|54.99|57.76|54.96|58|55.2|57.76|54.96|0
1662505200000|2022-09-06 23:00:00|57.82|55.02|57.51|54.71|57.94|55.14|57.51|54.71|0
1662505500000|2022-09-06 23:05:00|57.48|54.68|56.79|53.99|57.54|54.74|56.67|53.87|0
1662505800000|2022-09-06 23:10:00|56.82|54.02|56.79|53.99|56.82|54.02|56.49|53.69|0
1662506100000|2022-09-06 23:15:00|56.85|54.05|56.9|54.1|57.15|54.35|56.85|54.05|0
1662506400000|2022-09-06 23:20:00|56.96|54.16|57.26|54.46|57.32|54.52|56.9|54.1|0
1662506700000|2022-09-06 23:25:00|57.32|54.52|56.96|54.16|57.44|54.64|56.96|54.16|0
1662507000000|2022-09-06 23:30:00|57.02|54.22|57.2|54.4|57.47|54.67|56.96|54.16|0
1662507300000|2022-09-06 23:35:00|57.32|54.52|57.32|54.52|57.5|54.7|57.26|54.46|0
1662507600000|2022-09-06 23:40:00|57.26|54.46|57.55|54.75|57.68|54.88|57.26|54.46|0
1662507900000|2022-09-06 23:45:00|57.49|54.69|57.16|54.36|57.55|54.75|56.89|54.09|0
1662508200000|2022-09-06 23:50:00|57.13|54.33|56.89|54.09|57.25|54.45|56.74|53.94|0
1662508500000|2022-09-06 23:55:00|56.83|54.03|56.89|54.09|57.07|54.27|56.65|53.85|0
1662508800000|2022-09-07 00:00:00|56.77|53.97|56.59|53.79|57.13|54.33|55.64|52.84|0
1662509100000|2022-09-07 00:05:00|56.53|53.73|57.24|54.44|57.3|54.5|56.47|53.67|0
1662509400000|2022-09-07 00:10:00|57.18|54.38|56.34|53.54|57.18|54.38|56.05|53.25|0
1662509700000|2022-09-07 00:15:00|56.25|53.45|53.43|50.63|56.28|53.48|53.26|50.46|0
1662510000000|2022-09-07 00:20:00|53.49|50.69|52.43|49.63|53.66|50.86|52.01|49.21|0
1662510300000|2022-09-07 00:25:00|52.38|49.58|53.05|50.25|53.11|50.31|52.38|49.58|0
1662510600000|2022-09-07 00:30:00|53.11|50.31|52.54|49.74|53.39|50.59|52.09|49.29|0
1662510900000|2022-09-07 00:35:00|52.6|49.8|52.65|49.85|52.82|50.02|52.09|49.29|0
1662511200000|2022-09-07 00:40:00|52.71|49.91|52.51|49.71|53.01|50.21|52.43|49.63|0
1662511500000|2022-09-07 00:45:00|52.53|49.73|53.07|50.27|53.3|50.5|52.45|49.65|0
1662511800000|2022-09-07 00:50:00|53.12|50.32|53.49|50.69|53.63|50.83|52.9|50.1|0
1662512100000|2022-09-07 00:55:00|53.46|50.66|53.66|50.86|53.92|51.12|53.18|50.38|0
1662512400000|2022-09-07 01:00:00|53.63|50.83|52.64|49.84|53.69|50.89|52.5|49.7|0
1662512700000|2022-09-07 01:05:00|52.61|49.81|52.78|49.98|53.06|50.26|52.55|49.75|0
1662513000000|2022-09-07 01:10:00|52.69|49.89|53.34|50.54|53.4|50.6|52.66|49.86|0
1662513300000|2022-09-07 01:15:00|53.28|50.48|53.23|50.43|53.68|50.88|52.89|50.09|0
1662513600000|2022-09-07 01:20:00|53.17|50.37|53.28|50.48|53.68|50.88|53.11|50.31|0
1662513900000|2022-09-07 01:25:00|53.25|50.45|53.45|50.65|53.73|50.93|53.17|50.37|0
1662514200000|2022-09-07 01:30:00|53.42|50.62|54.02|51.22|54.02|51.22|52.94|50.14|0
1662514500000|2022-09-07 01:35:00|53.96|51.16|53.76|50.96|53.96|51.16|53.1|50.3|0
1662514800000|2022-09-07 01:40:00|53.84|51.04|53.5|50.7|53.84|51.04|53.39|50.59|0
1662515100000|2022-09-07 01:45:00|53.56|50.76|54.47|51.67|54.53|51.73|53.33|50.53|0
1662515400000|2022-09-07 01:50:00|54.5|51.7|54.47|51.67|54.7|51.9|54.24|51.44|0
1662515700000|2022-09-07 01:55:00|54.41|51.61|54.29|51.49|54.53|51.73|54.24|51.44|0
1662516000000|2022-09-07 02:00:00|54.24|51.44|54.29|51.49|54.35|51.55|54.12|51.32|0
1662516300000|2022-09-07 02:05:00|54.23|51.43|54.41|51.61|54.52|51.72|54.12|51.32|0
1662516600000|2022-09-07 02:10:00|54.46|51.66|53.94|51.14|54.46|51.66|53.71|50.91|0
1662516900000|2022-09-07 02:15:00|53.89|51.09|53.74|50.94|54|51.2|53.66|50.86|0
1662517200000|2022-09-07 02:20:00|53.77|50.97|54.11|51.31|54.2|51.4|53.71|50.91|0
1662517500000|2022-09-07 02:25:00|54|51.2|54.69|51.89|54.74|51.94|54|51.2|0
1662517800000|2022-09-07 02:30:00|54.74|51.94|55.21|52.41|55.21|52.41|54.74|51.94|0
1662518100000|2022-09-07 02:35:00|55.15|52.35|54.51|51.71|55.41|52.61|54.39|51.59|0
1662518400000|2022-09-07 02:40:00|54.57|51.77|54.45|51.65|54.62|51.82|54.42|51.62|0
1662518700000|2022-09-07 02:45:00|54.48|51.68|54.74|51.94|54.79|51.99|54.39|51.59|0
1662519000000|2022-09-07 02:50:00|54.85|52.05|53.93|51.13|54.91|52.11|53.93|51.13|0
1662519300000|2022-09-07 02:55:00|53.98|51.18|53.84|51.04|53.98|51.18|53.7|50.9|0
1662519600000|2022-09-07 03:00:00|53.87|51.07|53.86|51.06|54.04|51.24|53.64|50.84|0
1662519900000|2022-09-07 03:05:00|53.92|51.12|53.58|50.78|53.98|51.18|53.58|50.78|0
1662520200000|2022-09-07 03:10:00|53.6|50.8|53.49|50.69|53.6|50.8|53.18|50.38|0
1662520500000|2022-09-07 03:15:00|53.46|50.66|52.92|50.12|53.52|50.72|52.78|49.98|0
1662520800000|2022-09-07 03:20:00|52.95|50.15|53.17|50.37|53.17|50.37|52.83|50.03|0
1662521100000|2022-09-07 03:25:00|53.11|50.31|53.91|51.11|53.97|51.17|53|50.2|0
1662521400000|2022-09-07 03:30:00|53.8|51|53.57|50.77|53.85|51.05|53.28|50.48|0
1662521700000|2022-09-07 03:35:00|53.62|50.82|53.11|50.31|53.62|50.82|53.05|50.25|0
1662522000000|2022-09-07 03:40:00|53.16|50.36|53.3|50.5|53.45|50.65|53.16|50.36|0
1662522300000|2022-09-07 03:45:00|53.33|50.53|53.44|50.64|53.56|50.76|53.33|50.53|0
1662522600000|2022-09-07 03:50:00|53.39|50.59|54.13|51.33|54.19|51.39|53.22|50.42|0
1662522900000|2022-09-07 03:55:00|54.07|51.27|54.18|51.38|54.24|51.44|53.96|51.16|0
1662523200000|2022-09-07 04:00:00|54.24|51.44|53.67|50.87|54.24|51.44|53.67|50.87|0
1662523500000|2022-09-07 04:05:00|53.64|50.84|53.69|50.89|53.84|51.04|53.55|50.75|0
1662523800000|2022-09-07 04:10:00|53.72|50.92|53.66|50.86|53.84|51.04|53.61|50.81|0
1662524100000|2022-09-07 04:15:00|53.72|50.92|53.72|50.92|53.86|51.06|53.66|50.86|0
1662524400000|2022-09-07 04:20:00|53.66|50.86|53.43|50.63|53.77|50.97|53.37|50.57|0
1662524700000|2022-09-07 04:25:00|53.4|50.6|53.45|50.65|53.6|50.8|53.32|50.52|0
1662525000000|2022-09-07 04:30:00|53.43|50.63|54|51.2|54.05|51.25|53.43|50.63|0
1662525300000|2022-09-07 04:35:00|53.94|51.14|54.28|51.48|54.4|51.6|53.94|51.14|0
1662525600000|2022-09-07 04:40:00|54.34|51.54|54.28|51.48|54.34|51.54|54.11|51.31|0
1662525900000|2022-09-07 04:45:00|54.34|51.54|54.83|52.03|54.83|52.03|54.34|51.54|0
1662526200000|2022-09-07 04:50:00|54.86|52.06|55.12|52.32|55.44|52.64|54.8|52|0
1662526500000|2022-09-07 04:55:00|55.09|52.29|55.03|52.23|55.32|52.52|54.94|52.14|0
1662526800000|2022-09-07 05:00:00|55.08|52.28|55.08|52.28|55.38|52.58|54.79|51.99|0
1662527100000|2022-09-07 05:05:00|55.14|52.34|55.84|53.04|55.84|53.04|55.02|52.22|0
1662527400000|2022-09-07 05:10:00|55.78|52.98|55.9|53.1|56.14|53.34|55.72|52.92|0
1662527700000|2022-09-07 05:15:00|55.96|53.16|56.43|53.63|56.55|53.75|55.84|53.04|0
1662528000000|2022-09-07 05:20:00|56.37|53.57|56.43|53.63|56.55|53.75|56.07|53.27|0
1662528300000|2022-09-07 05:25:00|56.49|53.69|55.6|52.8|56.49|53.69|55.6|52.8|0
1662528600000|2022-09-07 05:30:00|55.63|52.83|55.48|52.68|55.83|53.03|55.36|52.56|0
1662528900000|2022-09-07 05:35:00|55.54|52.74|55.27|52.47|55.54|52.74|55.18|52.38|0
1662529200000|2022-09-07 05:40:00|55.3|52.5|55.77|52.97|55.83|53.03|55.24|52.44|0
1662529500000|2022-09-07 05:45:00|55.83|53.03|55.77|52.97|56.24|53.44|55.53|52.73|0
1662529800000|2022-09-07 05:50:00|55.71|52.91|55.76|52.96|55.79|52.99|55.41|52.61|0
1662530100000|2022-09-07 05:55:00|55.82|53.02|55.35|52.55|56|53.2|55.29|52.49|0
1662530400000|2022-09-07 06:00:00|55.41|52.61|54.39|51.59|55.85|53.05|54.3|51.5|0
1662530700000|2022-09-07 06:05:00|54.36|51.56|54.59|51.79|54.77|51.97|54.36|51.56|0
1662531000000|2022-09-07 06:10:00|54.47|51.67|55.81|53.01|55.87|53.07|54.47|51.67|0
1662531300000|2022-09-07 06:15:00|55.87|53.07|56.11|53.31|56.22|53.42|55.31|52.51|0
1662531600000|2022-09-07 06:20:00|56.16|53.36|56.78|53.98|57.11|54.31|56.13|53.33|0
1662531900000|2022-09-07 06:25:00|56.82|54.02|56.52|53.72|56.96|54.16|56.4|53.6|0
1662532200000|2022-09-07 06:30:00|56.6|53.8|56.51|53.71|56.63|53.83|55.92|53.12|0
1662532500000|2022-09-07 06:35:00|56.45|53.65|56.63|53.83|56.75|53.95|56.22|53.42|0
1662532800000|2022-09-07 06:40:00|56.66|53.86|56.9|54.1|57.17|54.37|56.63|53.83|0
1662533100000|2022-09-07 06:45:00|56.84|54.04|57.31|54.51|57.71|54.91|56.81|54.01|0
1662533400000|2022-09-07 06:50:00|57.28|54.48|56.74|53.94|57.46|54.66|56.74|53.94|0
1662533700000|2022-09-07 06:55:00|56.8|54|56.56|53.76|57.1|54.3|56.5|53.7|0
1662534000000|2022-09-07 07:00:00|57.04|54.24|56.68|53.88|57.82|55.02|56.62|53.82|0
1662534300000|2022-09-07 07:05:00|56.54|54.14|56.06|53.66|57.04|54.64|56.06|53.66|0
1662534600000|2022-09-07 07:10:00|56.15|53.75|55.82|53.42|56.77|54.37|55.62|53.22|0
1662534900000|2022-09-07 07:15:00|55.94|53.54|55.76|53.36|56.47|54.07|55.73|53.33|0
1662535200000|2022-09-07 07:20:00|55.88|53.48|55.29|52.89|56.53|54.13|55.29|52.89|0
1662535500000|2022-09-07 07:25:00|55.35|52.95|54.99|52.59|55.35|52.95|54.53|52.13|0
1662535800000|2022-09-07 07:30:00|54.94|52.54|55.75|53.35|55.75|53.35|54.27|51.87|0
1662536100000|2022-09-07 07:35:00|55.7|53.3|56.11|53.71|56.46|54.06|55.58|53.18|0
1662536400000|2022-09-07 07:40:00|56.14|53.74|56.7|54.3|56.76|54.36|56.05|53.65|0
1662536700000|2022-09-07 07:45:00|56.64|54.24|58.14|55.74|58.14|55.74|56.64|54.24|0
1662537000000|2022-09-07 07:50:00|58.02|55.62|57.78|55.38|58.14|55.74|57.42|55.02|0
1662537300000|2022-09-07 07:55:00|57.9|55.5|58.6|56.2|59|56.6|57.78|55.38|0
1662537600000|2022-09-07 08:00:00|58.63|56.23|59.95|57.55|59.95|57.55|58.23|55.83|0
1662537900000|2022-09-07 08:05:00|59.92|57.52|60.2|57.8|61.67|59.27|59.77|57.37|0
1662538200000|2022-09-07 08:10:00|60.14|57.74|59.27|56.87|60.17|57.77|59.21|56.81|0
1662538500000|2022-09-07 08:15:00|59.33|56.93|59.39|56.99|59.82|57.42|58.84|56.44|0
1662538800000|2022-09-07 08:20:00|59.45|57.05|59.32|56.92|59.57|57.17|58.89|56.49|0
1662539100000|2022-09-07 08:25:00|59.2|56.8|58.95|56.55|59.51|57.11|58.95|56.55|0
1662539400000|2022-09-07 08:30:00|59.01|56.61|59.44|57.04|59.57|57.17|58.95|56.55|0
1662539700000|2022-09-07 08:35:00|59.41|57.01|58.76|56.36|59.53|57.13|58.76|56.36|0
1662540000000|2022-09-07 08:40:00|58.7|56.3|59.01|56.61|59.07|56.67|58.52|56.12|0
1662540300000|2022-09-07 08:45:00|59.07|56.67|59.78|57.38|59.78|57.38|59.07|56.67|0
1662540600000|2022-09-07 08:50:00|59.75|57.35|60.15|57.75|60.43|58.03|59.25|56.85|0
1662540900000|2022-09-07 08:55:00|60.12|57.72|60.43|58.03|60.62|58.22|60.05|57.65|0
1662541200000|2022-09-07 09:00:00|60.49|58.09|58.94|56.54|60.49|58.09|58.94|56.54|0
1662541500000|2022-09-07 09:05:00|59|56.6|58.81|56.41|59.34|56.94|58.75|56.35|0
1662541800000|2022-09-07 09:10:00|58.75|56.35|58.9|56.5|59.18|56.78|58.57|56.17|0
1662542100000|2022-09-07 09:15:00|58.99|56.59|59.61|57.21|59.61|57.21|58.96|56.56|0
1662542400000|2022-09-07 09:20:00|59.67|57.27|59.11|56.71|59.89|57.49|58.99|56.59|0
1662542700000|2022-09-07 09:25:00|59.17|56.77|59.36|56.96|59.54|57.14|58.87|56.47|0
1662543000000|2022-09-07 09:30:00|59.42|57.02|59.29|56.89|59.42|57.02|58.92|56.52|0
1662543300000|2022-09-07 09:35:00|59.35|56.95|58.74|56.34|59.79|57.39|58.74|56.34|0
1662543600000|2022-09-07 09:40:00|58.71|56.31|59.54|57.14|59.72|57.32|58.71|56.31|0
1662543900000|2022-09-07 09:45:00|59.6|57.2|59.91|57.51|60|57.6|59.23|56.83|0
1662544200000|2022-09-07 09:50:00|59.78|57.38|59.65|57.25|59.93|57.53|59.53|57.13|0
1662544500000|2022-09-07 09:55:00|59.72|57.32|60.15|57.75|60.21|57.81|59.72|57.32|0
1662544800000|2022-09-07 10:00:00|60.18|57.78|59.53|57.13|60.37|57.97|59.46|57.06|0
1662545100000|2022-09-07 10:05:00|59.49|57.09|59.52|57.12|60.02|57.62|59.4|57|0
1662545400000|2022-09-07 10:10:00|59.55|57.15|59.34|56.94|59.65|57.25|59.09|56.69|0
1662545700000|2022-09-07 10:15:00|59.27|56.87|59.46|57.06|59.46|57.06|58.66|56.26|0
1662546000000|2022-09-07 10:20:00|59.4|57|59.76|57.36|59.95|57.55|59.09|56.69|0
1662546300000|2022-09-07 10:25:00|59.7|57.3|60.01|57.61|60.01|57.61|59.52|57.12|0
1662546600000|2022-09-07 10:30:00|59.95|57.55|59.45|57.05|60.01|57.61|59.45|57.05|0
1662546900000|2022-09-07 10:35:00|59.42|57.02|59.94|57.54|60.26|57.86|59.33|56.93|0
1662547200000|2022-09-07 10:40:00|60.07|57.67|59.76|57.36|60.07|57.67|59.45|57.05|0
1662547500000|2022-09-07 10:45:00|59.79|57.39|59.2|56.8|59.88|57.48|58.89|56.49|0
1662547800000|2022-09-07 10:50:00|59.23|56.83|59.81|57.41|59.94|57.54|59.23|56.83|0
1662548100000|2022-09-07 10:55:00|59.75|57.35|59.38|56.98|59.81|57.41|59.13|56.73|0
1662548400000|2022-09-07 11:00:00|59.47|57.07|59.31|56.91|59.53|57.13|59.16|56.76|0
1662548700000|2022-09-07 11:05:00|59.34|56.94|58.91|56.51|59.78|57.38|58.91|56.51|0
1662549000000|2022-09-07 11:10:00|58.94|56.54|59.56|57.16|59.56|57.16|58.94|56.54|0
1662549300000|2022-09-07 11:15:00|59.62|57.22|59.37|56.97|59.74|57.34|59.25|56.85|0
1662549600000|2022-09-07 11:20:00|59.31|56.91|59.99|57.59|59.99|57.59|59.24|56.84|0
1662549900000|2022-09-07 11:25:00|59.92|57.52|59.86|57.46|59.99|57.59|59.86|57.46|0
1662550200000|2022-09-07 11:30:00|59.92|57.52|59.49|57.09|59.98|57.58|59.24|56.84|0
1662550500000|2022-09-07 11:35:00|59.55|57.15|56.51|54.11|59.67|57.27|56.51|54.11|0
1662550800000|2022-09-07 11:40:00|56.45|54.05|58.74|56.34|58.74|56.34|55.27|52.87|0
1662551100000|2022-09-07 11:45:00|58.62|56.22|57.91|55.51|58.62|56.22|57.49|55.09|0
1662551400000|2022-09-07 11:50:00|57.81|55.41|58.33|55.93|58.33|55.93|57.36|54.96|0
1662551700000|2022-09-07 11:55:00|58.27|55.87|58.02|55.62|58.63|56.23|57.78|55.38|0
1662552000000|2022-09-07 12:00:00|58.11|55.71|58.32|55.92|58.6|56.2|57.96|55.56|0
1662552300000|2022-09-07 12:05:00|58.2|55.8|56.64|54.24|58.2|55.8|55.99|53.59|0
1662552600000|2022-09-07 12:10:00|56.58|54.18|55.79|53.39|56.58|54.18|55.32|52.92|0
1662552900000|2022-09-07 12:15:00|55.85|53.45|56.02|53.62|56.44|54.04|55.61|53.21|0
1662553200000|2022-09-07 12:20:00|55.91|53.51|55.96|53.56|56.5|54.1|55.55|53.15|0
1662553500000|2022-09-07 12:25:00|55.9|53.5|55.64|53.24|56.14|53.74|55.37|52.97|0
1662553800000|2022-09-07 12:30:00|55.75|53.35|56.52|54.12|56.55|54.15|55.55|53.15|0
1662554100000|2022-09-07 12:35:00|56.37|53.97|57.5|55.1|57.5|55.1|56.19|53.79|0
1662554400000|2022-09-07 12:40:00|57.57|55.17|57.29|54.89|57.75|55.35|57.26|54.86|0
1662554700000|2022-09-07 12:45:00|57.32|54.92|56.69|54.29|57.38|54.98|56.54|54.14|0
1662555000000|2022-09-07 12:50:00|56.72|54.32|55.71|53.31|56.96|54.56|55.6|53.2|0
1662555300000|2022-09-07 12:55:00|55.77|53.37|57.08|54.68|57.08|54.68|55.77|53.37|0
1662555600000|2022-09-07 13:00:00|57.02|54.62|56.95|54.55|57.26|54.86|56.66|54.26|0
1662555900000|2022-09-07 13:05:00|56.89|54.49|57.25|54.85|57.61|55.21|56.89|54.49|0
1662556200000|2022-09-07 13:10:00|57.31|54.91|57.19|54.79|57.61|55.21|56.35|53.95|0
1662556500000|2022-09-07 13:15:00|57.25|54.85|58.09|55.69|58.15|55.75|57.19|54.79|0
1662556800000|2022-09-07 13:20:00|58.03|55.63|58.03|55.63|58.39|55.99|57.79|55.39|0
1662557100000|2022-09-07 13:25:00|58.09|55.69|57.78|55.38|58.09|55.69|57.36|54.96|0
1662557400000|2022-09-07 13:30:00|57.72|55.32|59.24|56.84|59.25|56.85|57.3|54.9|0
1662557700000|2022-09-07 13:35:00|59.43|57.03|62.19|59.79|62.38|59.98|59.06|56.66|0
1662558000000|2022-09-07 13:40:00|62.06|59.66|61.58|59.18|64.89|62.49|60.92|58.52|0
1662558300000|2022-09-07 13:45:00|61.84|59.44|62.09|59.69|62.73|60.33|61.58|59.18|0
1662558600000|2022-09-07 13:50:00|62.03|59.63|59.97|57.57|62.35|59.95|59.17|56.77|0
1662558900000|2022-09-07 13:55:00|59.79|57.39|59.6|57.2|61.3|58.9|59.16|56.76|0
1662559200000|2022-09-07 14:00:00|59.22|56.82|60.6|58.2|60.85|58.45|57.57|55.17|0
1662559500000|2022-09-07 14:05:00|60.53|58.13|59.65|57.25|61.04|58.64|58.85|56.45|0
1662559800000|2022-09-07 14:10:00|59.78|57.38|57.99|55.59|60.28|57.88|57.93|55.53|0
1662560100000|2022-09-07 14:15:00|58.05|55.65|59.4|57|59.71|57.31|57.32|54.92|0
1662560400000|2022-09-07 14:20:00|59.46|57.06|59.21|56.81|60.15|57.75|58.9|56.5|0
1662560700000|2022-09-07 14:25:00|59.09|56.69|61.09|58.69|61.22|58.82|58.66|56.26|0
1662561000000|2022-09-07 14:30:00|61.66|59.26|62.11|59.71|63.6|61.2|61.66|59.26|0
1662561300000|2022-09-07 14:35:00|62.17|59.77|61.85|59.45|62.88|60.48|61.34|58.94|0
1662561600000|2022-09-07 14:40:00|61.91|59.51|61.53|59.13|62.62|60.22|60.64|58.24|0
1662561900000|2022-09-07 14:45:00|61.59|59.19|61.34|58.94|61.85|59.45|60.89|58.49|0
1662562200000|2022-09-07 14:50:00|61.27|58.87|62.55|60.15|63.07|60.67|61.08|58.68|0
1662562500000|2022-09-07 14:55:00|62.48|60.08|62.29|59.89|63.13|60.73|62.16|59.76|0
1662562800000|2022-09-07 15:00:00|62.23|59.83|63.78|61.38|63.91|61.51|61.14|58.74|0
1662563100000|2022-09-07 15:05:00|63.58|61.18|64.43|62.03|64.96|62.56|63.13|60.73|0
1662563400000|2022-09-07 15:10:00|64.5|62.1|65.96|63.56|66.7|64.3|64.43|62.03|0
1662563700000|2022-09-07 15:15:00|65.89|63.49|63.45|61.05|66.72|64.32|63.06|60.66|0
1662564000000|2022-09-07 15:20:00|63.39|60.99|63.91|61.51|64.25|61.85|63.19|60.79|0
1662564300000|2022-09-07 15:25:00|63.85|61.45|62.99|60.59|64.24|61.84|62.92|60.52|0
1662564600000|2022-09-07 15:30:00|63.25|60.85|62.47|60.07|64.11|61.71|62.14|59.74|0
1662564900000|2022-09-07 15:35:00|62.66|60.26|63.05|60.65|63.64|61.24|62.6|60.2|0
1662565200000|2022-09-07 15:40:00|62.99|60.59|62.14|59.74|63.51|61.11|61.88|59.48|0
1662565500000|2022-09-07 15:45:00|62.2|59.8|63.31|60.91|63.64|61.24|62.14|59.74|0
1662565800000|2022-09-07 15:50:00|63.37|60.97|63.97|61.57|64.03|61.63|63.18|60.78|0
1662566100000|2022-09-07 15:55:00|64.03|61.63|63.17|60.77|64.43|62.03|63.04|60.64|0
1662566400000|2022-09-07 16:00:00|63.3|60.9|63.3|60.9|63.9|61.5|63.11|60.71|0
1662566700000|2022-09-07 16:05:00|63.24|60.84|63.79|61.39|63.79|61.39|62.13|59.73|0
1662567000000|2022-09-07 16:10:00|63.69|61.29|62.71|60.31|63.83|61.43|62.51|60.11|0
1662567300000|2022-09-07 16:15:00|62.64|60.24|61.67|59.27|62.9|60.5|61.54|59.14|0
1662567600000|2022-09-07 16:20:00|61.6|59.2|60.83|58.43|61.86|59.46|60.26|57.86|0
1662567900000|2022-09-07 16:25:00|60.7|58.3|61.86|59.46|62.05|59.65|60.51|58.11|0
1662568200000|2022-09-07 16:30:00|61.73|59.33|62.11|59.71|62.18|59.78|60.96|58.56|0
1662568500000|2022-09-07 16:35:00|62.24|59.84|63.81|61.41|63.81|61.41|61.66|59.26|0
1662568800000|2022-09-07 16:40:00|63.88|61.48|66.02|63.62|66.22|63.82|63.55|61.15|0
1662569100000|2022-09-07 16:45:00|66.23|63.83|66.02|63.62|66.57|64.17|65.62|63.22|0
1662569400000|2022-09-07 16:50:00|65.95|63.55|65.41|63.01|66.16|63.76|65.28|62.88|0
1662569700000|2022-09-07 16:55:00|65.48|63.08|65.75|63.35|65.75|63.35|64.61|62.21|0
1662570000000|2022-09-07 17:00:00|65.68|63.28|67.31|64.91|67.58|65.18|65.48|63.08|0
1662570300000|2022-09-07 17:05:00|67.17|64.77|67.03|64.63|67.58|65.18|66.56|64.16|0
1662570600000|2022-09-07 17:10:00|66.96|64.56|66.76|64.36|67.17|64.77|66.28|63.88|0
1662570900000|2022-09-07 17:15:00|66.89|64.49|66.14|63.74|67.17|64.77|65.87|63.47|0
1662571200000|2022-09-07 17:20:00|66.01|63.61|66.28|63.88|67.23|64.83|65.94|63.54|0
1662571500000|2022-09-07 17:25:00|66.34|63.94|65.73|63.33|66.34|63.94|65.33|62.93|0
1662571800000|2022-09-07 17:30:00|65.6|63.2|66.98|64.58|67.09|64.69|65.46|63.06|0
1662572100000|2022-09-07 17:35:00|66.88|64.48|67.98|65.58|68.26|65.86|66.68|64.28|0
1662572400000|2022-09-07 17:40:00|67.91|65.51|69.93|67.53|70.07|67.67|67.91|65.51|0
1662572700000|2022-09-07 17:45:00|69.86|67.46|70.35|67.95|70.35|67.95|69.22|66.82|0
1662573000000|2022-09-07 17:50:00|70.28|67.88|70.77|68.37|70.91|68.51|70.07|67.67|0
1662573300000|2022-09-07 17:55:00|70.91|68.51|70.49|68.09|70.91|68.51|69.99|67.59|0
1662573600000|2022-09-07 18:00:00|70.56|68.16|73.58|71.18|73.65|71.25|70.27|67.87|0
1662573900000|2022-09-07 18:05:00|73.65|71.25|71.84|69.44|75.23|72.83|71.56|69.16|0
1662574200000|2022-09-07 18:10:00|71.7|69.3|71.99|69.59|72.2|69.8|71.27|68.87|0
1662574500000|2022-09-07 18:15:00|72.06|69.66|70.06|67.66|72.42|70.02|69.99|67.59|0
1662574800000|2022-09-07 18:20:00|70.13|67.73|70.41|68.01|70.55|68.15|69.78|67.38|0
1662575100000|2022-09-07 18:25:00|70.55|68.15|72.08|69.68|72.08|69.68|70.41|68.01|0
1662575400000|2022-09-07 18:30:00|72.16|69.76|72.95|70.55|72.95|70.55|71.36|68.96|0
1662575700000|2022-09-07 18:35:00|72.81|70.41|72.58|70.18|73.39|70.99|72.37|69.97|0
1662576000000|2022-09-07 18:40:00|72.66|70.26|72.91|70.51|73.6|71.2|72.58|70.18|0
1662576300000|2022-09-07 18:45:00|72.95|70.55|73.45|71.05|73.45|71.05|72.65|70.25|0
1662576600000|2022-09-07 18:50:00|73.38|70.98|73.6|71.2|73.82|71.42|72.29|69.89|0
1662576900000|2022-09-07 18:55:00|73.56|71.16|74.69|72.29|74.91|72.51|73.16|70.76|0
1662577200000|2022-09-07 19:00:00|74.76|72.36|74.61|72.21|74.98|72.58|73.88|71.48|0
1662577500000|2022-09-07 19:05:00|74.68|72.28|75.65|73.25|75.65|73.25|74.1|71.7|0
1662577800000|2022-09-07 19:10:00|75.72|73.32|75.35|72.95|75.72|73.32|74.68|72.28|0
1662578100000|2022-09-07 19:15:00|75.42|73.02|74.68|72.28|76.24|73.84|74.31|71.91|0
1662578400000|2022-09-07 19:20:00|74.6|72.2|75.34|72.94|75.49|73.09|74.16|71.76|0
1662578700000|2022-09-07 19:25:00|75.3|72.9|76.68|74.28|76.98|74.58|75.27|72.87|0
1662579000000|2022-09-07 19:30:00|76.83|74.43|76.15|73.75|76.83|74.43|75.34|72.94|0
1662579300000|2022-09-07 19:35:00|76.01|73.61|75.11|72.71|76.3|73.9|74.67|72.27|0
1662579600000|2022-09-07 19:40:00|75.04|72.64|75.18|72.78|75.33|72.93|74.15|71.75|0
1662579900000|2022-09-07 19:45:00|75.11|72.71|76.52|74.12|76.82|74.42|74.89|72.49|0
1662580200000|2022-09-07 19:50:00|76.45|74.05|75.4|73|76.45|74.05|74.59|72.19|0
1662580500000|2022-09-07 19:55:00|75.25|72.85|74.66|72.26|75.25|72.85|73.56|71.16|0
1662580800000|2022-09-07 20:00:00|74.36|71.96|73.77|71.37|74.36|71.96|73.27|70.87|0
1662581100000|2022-09-07 20:05:00|73.99|71.59|73.77|71.37|73.99|71.59|73.19|70.79|0
1662581400000|2022-09-07 20:10:00|73.55|71.15|73.4|71|73.92|71.52|73.33|70.93|0
1662581700000|2022-09-07 20:15:00|73.9|71.1|74.48|71.68|74.48|71.68|73.9|71.1|0
1662582000000|2022-09-07 20:20:00|74.55|71.75|74.7|71.9|74.85|72.05|74.55|71.75|0
1662582300000|2022-09-07 20:25:00|74.73|71.93|74.7|71.9|75.06|72.26|74.7|71.9|0
1662582600000|2022-09-07 20:30:00|74.69|71.89|74.69|71.89|74.92|72.12|74.55|71.75|0
1662582900000|2022-09-07 20:35:00|74.77|71.97|74.84|72.04|74.84|72.04|74.69|71.89|0
1662583200000|2022-09-07 20:40:00|74.8|72|74.61|71.81|74.84|72.04|74.54|71.74|0
1662583500000|2022-09-07 20:45:00|74.54|71.74|74.61|71.81|74.76|71.96|74.54|71.74|0
1662583800000|2022-09-07 20:50:00|74.68|71.88|74.54|71.74|74.76|71.96|74.54|71.74|0
1662584100000|2022-09-07 20:55:00|74.61|71.81|74.2|71.4|74.61|71.81|74.2|71.4|0
1662584400000|2022-09-07 21:00:00|74.34|71.54|74.37|71.57|74.37|71.57|74.12|71.32|0
1662584700000|2022-09-07 21:05:00|74.34|71.54|74.58|71.78|74.61|71.81|74.31|71.51|0
1662585000000|2022-09-07 21:10:00|74.59|71.79|74.65|71.85|74.65|71.85|74.59|71.79|0
1662585300000|2022-09-07 21:15:00|74.64|71.84|74.63|71.83|74.72|71.92|74.63|71.83|0
1662585600000|2022-09-07 21:20:00|74.67|71.87|74.63|71.83|74.68|71.88|74.6|71.8|0
1662585900000|2022-09-07 21:25:00|74.61|71.81|74.72|71.92|74.72|71.92|74.61|71.81|0
1662586200000|2022-09-07 21:30:00|74.73|71.93|74.66|71.86|74.73|71.93|74.63|71.83|0
1662586500000|2022-09-07 21:35:00|74.67|71.87|74.65|71.85|74.67|71.87|74.56|71.76|0
1662586800000|2022-09-07 21:40:00|74.63|71.83|74.64|71.84|74.68|71.88|74.62|71.82|0
1662587100000|2022-09-07 21:45:00|74.65|71.85|74.55|71.75|74.66|71.86|74.53|71.73|0
1662587400000|2022-09-07 21:50:00|74.61|71.81|74.59|71.79|74.69|71.89|74.51|71.71|0
1662587700000|2022-09-07 21:55:00|74.6|71.8|74.63|71.83|74.68|71.88|74.57|71.77|0
1662588000000|2022-09-07 22:00:00|74.54|71.74|75.46|72.66|75.76|72.96|74.54|71.74|0
1662588300000|2022-09-07 22:05:00|75.42|72.62|75.9|73.1|75.91|73.11|75.42|72.62|0
1662588600000|2022-09-07 22:10:00|75.83|73.03|75.6|72.8|75.9|73.1|75.6|72.8|0
1662588900000|2022-09-07 22:15:00|75.56|72.76|75.41|72.61|75.71|72.91|75.31|72.51|0
1662589200000|2022-09-07 22:20:00|75.38|72.58|75.52|72.72|75.6|72.8|75.3|72.5|0
1662589500000|2022-09-07 22:25:00|75.45|72.65|75.3|72.5|75.52|72.72|75.23|72.43|0
1662589800000|2022-09-07 22:30:00|75.37|72.57|75.07|72.27|75.37|72.57|75.07|72.27|0
1662590100000|2022-09-07 22:35:00|75|72.2|74.7|71.9|75|72.2|74.56|71.76|0
1662590400000|2022-09-07 22:40:00|74.56|71.76|74.55|71.75|74.7|71.9|74.48|71.68|0
1662590700000|2022-09-07 22:45:00|74.48|71.68|74.33|71.53|74.48|71.68|74.22|71.42|0
1662591000000|2022-09-07 22:50:00|74.37|71.57|74.4|71.6|74.48|71.68|74.33|71.53|0
1662591300000|2022-09-07 22:55:00|74.44|71.64|74.91|72.11|74.92|72.12|74.33|71.53|0
1662591600000|2022-09-07 23:00:00|74.84|72.04|74.4|71.6|74.88|72.08|74.32|71.52|0
1662591900000|2022-09-07 23:05:00|74.36|71.56|74.62|71.82|74.62|71.82|74.32|71.52|0
1662592200000|2022-09-07 23:10:00|74.61|71.81|74.5|71.7|74.69|71.89|74.5|71.7|0
1662592500000|2022-09-07 23:15:00|74.54|71.74|74.61|71.81|75.35|72.55|74.54|71.74|0
1662592800000|2022-09-07 23:20:00|74.68|71.88|74.17|71.37|74.68|71.88|74.09|71.29|0
1662593100000|2022-09-07 23:25:00|74.2|71.4|74.09|71.29|74.24|71.44|74.09|71.29|0
1662593400000|2022-09-07 23:30:00|74.16|71.36|74.16|71.36|74.24|71.44|74.09|71.29|0
1662593700000|2022-09-07 23:35:00|73.8|71|73.87|71.07|73.94|71.14|73.65|70.85|0
1662594000000|2022-09-07 23:40:00|73.79|70.99|73.79|70.99|73.94|71.14|73.72|70.92|0
1662594300000|2022-09-07 23:45:00|73.72|70.92|73.93|71.13|74.01|71.21|73.72|70.92|0
1662594600000|2022-09-07 23:50:00|74.01|71.21|73.57|70.77|74.01|71.21|73.5|70.7|0
1662594900000|2022-09-07 23:55:00|73.64|70.84|73.75|70.95|73.78|70.98|73.57|70.77|0
1662595200000|2022-09-08 00:00:00|73.64|70.84|73.42|70.62|74.3|71.5|73.27|70.47|0
1662595500000|2022-09-08 00:05:00|73.38|70.58|73.41|70.61|73.78|70.98|73.27|70.47|0
1662595800000|2022-09-08 00:10:00|73.45|70.65|73.63|70.83|73.81|71.01|73.27|70.47|0
1662596100000|2022-09-08 00:15:00|73.67|70.87|75.17|72.37|75.69|72.89|73.67|70.87|0
1662596400000|2022-09-08 00:20:00|75.1|72.3|74.95|72.15|75.91|73.11|74.87|72.07|0
1662596700000|2022-09-08 00:25:00|74.87|72.07|75.09|72.29|75.24|72.44|74.8|72|0
1662597000000|2022-09-08 00:30:00|75.02|72.22|74.61|71.81|75.16|72.36|74.43|71.63|0
1662597300000|2022-09-08 00:35:00|74.65|71.85|74.94|72.14|74.94|72.14|74.28|71.48|0
1662597600000|2022-09-08 00:40:00|74.86|72.06|74.79|71.99|74.86|72.06|74.49|71.69|0
1662597900000|2022-09-08 00:45:00|74.71|71.91|74.56|71.76|74.86|72.06|74.49|71.69|0
1662598200000|2022-09-08 00:50:00|74.64|71.84|75|72.2|75.15|72.35|74.42|71.62|0
1662598500000|2022-09-08 00:55:00|75.08|72.28|75.08|72.28|75.37|72.57|74.93|72.13|0
1662598800000|2022-09-08 01:00:00|75.04|72.24|75.15|72.35|75.3|72.5|74.93|72.13|0
1662599100000|2022-09-08 01:05:00|75.07|72.27|76.04|73.24|76.19|73.39|75|72.2|0
1662599400000|2022-09-08 01:10:00|75.96|73.16|76.11|73.31|76.19|73.39|75.92|73.12|0
1662599700000|2022-09-08 01:15:00|76.03|73.23|75.07|72.27|76.37|73.57|74.99|72.19|0
1662600000000|2022-09-08 01:20:00|74.99|72.19|75.58|72.78|75.73|72.93|74.92|72.12|0
1662600300000|2022-09-08 01:25:00|75.54|72.74|75.8|73|75.88|73.08|75.43|72.63|0
1662600600000|2022-09-08 01:30:00|75.73|72.93|75.5|72.7|75.88|73.08|75.43|72.63|0
1662600900000|2022-09-08 01:35:00|75.58|72.78|74.91|72.11|75.8|73|74.91|72.11|0
1662601200000|2022-09-08 01:40:00|74.98|72.18|75.05|72.25|75.43|72.63|74.98|72.18|0
1662601500000|2022-09-08 01:45:00|75.09|72.29|75.2|72.4|75.35|72.55|75.09|72.29|0
1662601800000|2022-09-08 01:50:00|75.23|72.43|75.2|72.4|75.35|72.55|74.98|72.18|0
1662602100000|2022-09-08 01:55:00|75.16|72.36|75.05|72.25|75.2|72.4|74.97|72.17|0
1662602400000|2022-09-08 02:00:00|74.97|72.17|75.19|72.39|75.42|72.62|74.97|72.17|0
1662602700000|2022-09-08 02:05:00|75.12|72.32|75.12|72.32|75.34|72.54|75.04|72.24|0
1662603000000|2022-09-08 02:10:00|75.19|72.39|74.96|72.16|75.34|72.54|74.96|72.16|0
1662603300000|2022-09-08 02:15:00|75.04|72.24|75.18|72.38|75.19|72.39|74.82|72.02|0
1662603600000|2022-09-08 02:20:00|75.26|72.46|75.37|72.57|75.4|72.6|75.03|72.23|0
1662603900000|2022-09-08 02:25:00|75.33|72.53|75.03|72.23|75.44|72.64|75.03|72.23|0
1662604200000|2022-09-08 02:30:00|75.1|72.3|74.95|72.15|75.25|72.45|74.95|72.15|0
1662604500000|2022-09-08 02:35:00|74.88|72.08|74.29|71.49|74.95|72.15|74.14|71.34|0
1662604800000|2022-09-08 02:40:00|74.22|71.42|74.21|71.41|74.36|71.56|74.14|71.34|0
1662605100000|2022-09-08 02:45:00|74.29|71.49|74.14|71.34|74.36|71.56|73.85|71.05|0
1662605400000|2022-09-08 02:50:00|74.06|71.26|73.95|71.15|74.14|71.34|73.95|71.15|0
1662605700000|2022-09-08 02:55:00|73.99|71.19|73.77|70.97|74.13|71.33|73.77|70.97|0
1662606000000|2022-09-08 03:00:00|73.84|71.04|74.13|71.33|74.2|71.4|73.84|71.04|0
1662606300000|2022-09-08 03:05:00|74.09|71.29|74.49|71.69|74.57|71.77|73.98|71.18|0
1662606600000|2022-09-08 03:10:00|74.57|71.77|75.27|72.47|75.27|72.47|74.42|71.62|0
1662606900000|2022-09-08 03:15:00|75.23|72.43|75.15|72.35|75.3|72.5|74.79|71.99|0
1662607200000|2022-09-08 03:20:00|75.23|72.43|74.89|72.09|75.23|72.43|74.78|71.98|0
1662607500000|2022-09-08 03:25:00|75|72.2|74.41|71.61|75|72.2|74.41|71.61|0
1662607800000|2022-09-08 03:30:00|74.48|71.68|74.7|71.9|74.78|71.98|74.48|71.68|0
1662608100000|2022-09-08 03:35:00|74.74|71.94|74.44|71.64|75|72.2|74.41|71.61|0
1662608400000|2022-09-08 03:40:00|74.48|71.68|74.62|71.82|74.7|71.9|74.26|71.46|0
1662608700000|2022-09-08 03:45:00|74.59|71.79|74.4|71.6|74.62|71.82|74.26|71.46|0
1662609000000|2022-09-08 03:50:00|74.33|71.53|74.33|71.53|74.47|71.67|74.18|71.38|0
1662609300000|2022-09-08 03:55:00|74.4|71.6|74.47|71.67|74.77|71.97|74.32|71.52|0
1662609600000|2022-09-08 04:00:00|74.54|71.74|75.06|72.26|75.06|72.26|74.54|71.74|0
1662609900000|2022-09-08 04:05:00|74.98|72.18|75.05|72.25|75.06|72.26|74.69|71.89|0
1662610200000|2022-09-08 04:10:00|75.09|72.29|75.27|72.47|75.27|72.47|74.91|72.11|0
1662610500000|2022-09-08 04:15:00|75.31|72.51|74.98|72.18|75.35|72.55|74.9|72.1|0
1662610800000|2022-09-08 04:20:00|75.05|72.25|75.64|72.84|75.64|72.84|75.05|72.25|0
1662611100000|2022-09-08 04:25:00|75.57|72.77|75.27|72.47|75.57|72.77|75.05|72.25|0
1662611400000|2022-09-08 04:30:00|75.23|72.43|75.19|72.39|75.34|72.54|75.04|72.24|0
1662611700000|2022-09-08 04:35:00|75.12|72.32|75.41|72.61|75.48|72.68|75.12|72.32|0
1662612000000|2022-09-08 04:40:00|75.48|72.68|75.63|72.83|75.78|72.98|75.41|72.61|0
1662612300000|2022-09-08 04:45:00|75.56|72.76|75.48|72.68|75.7|72.9|75.41|72.61|0
1662612600000|2022-09-08 04:50:00|75.4|72.6|75.48|72.68|75.55|72.75|75.26|72.46|0
1662612900000|2022-09-08 04:55:00|75.55|72.75|75.77|72.97|75.85|73.05|75.48|72.68|0
1662613200000|2022-09-08 05:00:00|75.85|73.05|75.77|72.97|75.99|73.19|75.7|72.9|0
1662613500000|2022-09-08 05:05:00|75.8|73|75.99|73.19|76.22|73.42|75.8|73|0
1662613800000|2022-09-08 05:10:00|75.95|73.15|75.91|73.11|76.29|73.49|75.76|72.96|0
1662614100000|2022-09-08 05:15:00|75.95|73.15|76.28|73.48|76.43|73.63|75.61|72.81|0
1662614400000|2022-09-08 05:20:00|76.24|73.44|75.98|73.18|76.28|73.48|75.84|73.04|0
1662614700000|2022-09-08 05:25:00|75.91|73.11|76.05|73.25|76.28|73.48|75.91|73.11|0
1662615000000|2022-09-08 05:30:00|76.02|73.22|75.75|72.95|76.2|73.4|75.68|72.88|0
1662615300000|2022-09-08 05:35:00|75.83|73.03|76.05|73.25|76.05|73.25|75.75|72.95|0
1662615600000|2022-09-08 05:40:00|76.09|73.29|75.38|72.58|76.12|73.32|75.34|72.54|0
1662615900000|2022-09-08 05:45:00|75.34|72.54|75.67|72.87|75.75|72.95|75.23|72.43|0
1662616200000|2022-09-08 05:50:00|75.6|72.8|75.45|72.65|75.74|72.94|75.3|72.5|0
1662616500000|2022-09-08 05:55:00|75.41|72.61|76.19|73.39|76.26|73.46|75.3|72.5|0
1662616800000|2022-09-08 06:00:00|75.96|73.16|76.86|74.06|77.01|74.21|75.37|72.57|0
1662617100000|2022-09-08 06:05:00|76.71|73.91|77.16|74.36|77.16|74.36|75.96|73.16|0
1662617400000|2022-09-08 06:10:00|77.24|74.44|78.29|75.49|78.29|75.49|76.93|74.13|0
1662617700000|2022-09-08 06:15:00|78.22|75.42|78.6|75.8|78.98|76.18|78.22|75.42|0
1662618000000|2022-09-08 06:20:00|78.67|75.87|77.76|74.96|78.75|75.95|77.64|74.84|0
1662618300000|2022-09-08 06:25:00|77.68|74.88|77.53|74.73|77.91|75.11|77.45|74.65|0
1662618600000|2022-09-08 06:30:00|77.45|74.65|77.45|74.65|77.6|74.8|77.22|74.42|0
1662618900000|2022-09-08 06:35:00|77.41|74.61|76.62|73.82|77.41|74.61|76.24|73.44|0
1662619200000|2022-09-08 06:40:00|76.69|73.89|76.92|74.12|76.92|74.12|76.39|73.59|0
1662619500000|2022-09-08 06:45:00|76.99|74.19|76.46|73.66|77.07|74.27|76.24|73.44|0
1662619800000|2022-09-08 06:50:00|76.39|73.59|76.24|73.44|76.54|73.74|76.09|73.29|0
1662620100000|2022-09-08 06:55:00|76.16|73.36|76.08|73.28|76.46|73.66|75.94|73.14|0
1662620400000|2022-09-08 07:00:00|76.16|73.36|76.61|73.81|76.91|74.11|75.64|72.84|0
1662620700000|2022-09-08 07:05:00|76.41|74.01|76.55|74.15|76.93|74.53|76.14|73.74|0
1662621000000|2022-09-08 07:10:00|76.85|74.45|76.48|74.08|76.85|74.45|75.88|73.48|0
1662621300000|2022-09-08 07:15:00|76.4|74|75.13|72.73|76.48|74.08|74.69|72.29|0
1662621600000|2022-09-08 07:20:00|74.98|72.58|73.87|71.47|74.98|72.58|73|70.6|0
1662621900000|2022-09-08 07:25:00|73.73|71.33|73.43|71.03|73.73|71.33|72.71|70.31|0
1662622200000|2022-09-08 07:30:00|73.36|70.96|72.56|70.16|73.36|70.96|71.84|69.44|0
1662622500000|2022-09-08 07:35:00|72.49|70.09|72.56|70.16|72.85|70.45|71.84|69.44|0
1662622800000|2022-09-08 07:40:00|72.7|70.3|72.92|70.52|73.06|70.66|72.05|69.65|0
1662623100000|2022-09-08 07:45:00|72.84|70.44|73.09|70.69|73.28|70.88|72.62|70.22|0
1662623400000|2022-09-08 07:50:00|73.06|70.66|71.83|69.43|73.06|70.66|71.33|68.93|0
1662623700000|2022-09-08 07:55:00|71.76|69.36|72.62|70.22|72.76|70.36|71.54|69.14|0
1662624000000|2022-09-08 08:00:00|72.55|70.15|71.61|69.21|72.55|70.15|71.11|68.71|0
1662624300000|2022-09-08 08:05:00|71.68|69.28|71.6|69.2|72.18|69.78|71.39|68.99|0
1662624600000|2022-09-08 08:10:00|71.53|69.13|72.76|70.36|72.76|70.36|71.53|69.13|0
1662624900000|2022-09-08 08:15:00|72.83|70.43|73.04|70.64|73.34|70.94|72.32|69.92|0
1662625200000|2022-09-08 08:20:00|73.12|70.72|72.24|69.84|73.33|70.93|72.06|69.66|0
1662625500000|2022-09-08 08:25:00|72.32|69.92|72.78|70.38|72.93|70.53|71.74|69.34|0
1662625800000|2022-09-08 08:30:00|72.75|70.35|72.38|69.98|72.96|70.56|72.24|69.84|0
1662626100000|2022-09-08 08:35:00|72.6|70.2|72.38|69.98|72.74|70.34|72.24|69.84|0
1662626400000|2022-09-08 08:40:00|72.63|70.23|73.18|70.78|73.25|70.85|72.31|69.91|0
1662626700000|2022-09-08 08:45:00|73.25|70.85|73.39|70.99|73.61|71.21|73.03|70.63|0
1662627000000|2022-09-08 08:50:00|73.47|71.07|73.61|71.21|73.68|71.28|73.1|70.7|0
1662627300000|2022-09-08 08:55:00|73.64|71.24|74.12|71.72|74.12|71.72|73.39|70.99|0
1662627600000|2022-09-08 09:00:00|74.05|71.65|74.34|71.94|74.34|71.94|73.83|71.43|0
1662627900000|2022-09-08 09:05:00|74.26|71.86|73.6|71.2|74.49|72.09|73.53|71.13|0
1662628200000|2022-09-08 09:10:00|73.56|71.16|73.31|70.91|73.75|71.35|73.31|70.91|0
1662628500000|2022-09-08 09:15:00|73.38|70.98|73.6|71.2|73.78|71.38|73.09|70.69|0
1662628800000|2022-09-08 09:20:00|73.63|71.23|73.52|71.12|73.89|71.49|73.3|70.9|0
1662629100000|2022-09-08 09:25:00|73.56|71.16|73.63|71.23|73.74|71.34|73.37|70.97|0
1662629400000|2022-09-08 09:30:00|73.55|71.15|73.22|70.82|73.55|71.15|72.72|70.32|0
1662629700000|2022-09-08 09:35:00|73.3|70.9|73.91|71.51|73.95|71.55|72.86|70.46|0
1662630000000|2022-09-08 09:40:00|73.95|71.55|73.22|70.82|74.06|71.66|73.22|70.82|0
1662630300000|2022-09-08 09:45:00|73.33|70.93|73.07|70.67|73.58|71.18|72.93|70.53|0
1662630600000|2022-09-08 09:50:00|73|70.6|73.29|70.89|73.51|71.11|72.78|70.38|0
1662630900000|2022-09-08 09:55:00|73.32|70.92|74.02|71.62|74.02|71.62|73.14|70.74|0
1662631200000|2022-09-08 10:00:00|73.94|71.54|73.65|71.25|74.38|71.98|73.65|71.25|0
1662631500000|2022-09-08 10:05:00|73.57|71.17|73.86|71.46|73.94|71.54|72.95|70.55|0
1662631800000|2022-09-08 10:10:00|73.94|71.54|73.72|71.32|74.01|71.61|73.35|70.95|0
1662632100000|2022-09-08 10:15:00|73.75|71.35|73.6|71.2|73.79|71.39|73.2|70.8|0
1662632400000|2022-09-08 10:20:00|73.64|71.24|74.08|71.68|74.08|71.68|73.27|70.87|0
1662632700000|2022-09-08 10:25:00|74|71.6|74.15|71.75|74.22|71.82|73.49|71.09|0
1662633000000|2022-09-08 10:30:00|74.07|71.67|74.29|71.89|74.37|71.97|73.93|71.53|0
1662633300000|2022-09-08 10:35:00|74.37|71.97|74.59|72.19|74.81|72.41|73.71|71.31|0
1662633600000|2022-09-08 10:40:00|74.51|72.11|74.8|72.4|74.84|72.44|74.14|71.74|0
1662633900000|2022-09-08 10:45:00|74.77|72.37|75.32|72.92|75.84|73.44|74.66|72.26|0
1662634200000|2022-09-08 10:50:00|75.4|73|75.77|73.37|75.88|73.48|75.25|72.85|0
1662634500000|2022-09-08 10:55:00|75.62|73.22|75.17|72.77|75.69|73.29|74.98|72.58|0
1662634800000|2022-09-08 11:00:00|75.24|72.84|76.06|73.66|76.13|73.73|74.94|72.54|0
1662635100000|2022-09-08 11:05:00|75.98|73.58|75.98|73.58|75.98|73.58|75.24|72.84|0
1662635400000|2022-09-08 11:10:00|76.06|73.66|75.68|73.28|76.73|74.33|75.61|73.21|0
1662635700000|2022-09-08 11:15:00|75.61|73.21|75.01|72.61|75.61|73.21|74.93|72.53|0
1662636000000|2022-09-08 11:20:00|75.08|72.68|74.71|72.31|75.23|72.83|74.56|72.16|0
1662636300000|2022-09-08 11:25:00|74.78|72.38|75|72.6|75.01|72.61|74.41|72.01|0
1662636600000|2022-09-08 11:30:00|74.71|72.31|73.82|71.42|74.74|72.34|73.56|71.16|0
1662636900000|2022-09-08 11:35:00|73.9|71.5|74.19|71.79|74.26|71.86|73.24|70.84|0
1662637200000|2022-09-08 11:40:00|74.11|71.71|73.93|71.53|74.63|72.23|73.67|71.27|0
1662637500000|2022-09-08 11:45:00|73.82|71.42|73.16|70.76|73.89|71.49|73.16|70.76|0
1662637800000|2022-09-08 11:50:00|73.08|70.68|73.37|70.97|73.78|71.38|73.08|70.68|0
1662638100000|2022-09-08 11:55:00|73.3|70.9|73.88|71.48|73.96|71.56|73.23|70.83|0
1662638400000|2022-09-08 12:00:00|73.96|71.56|74.39|71.99|74.54|72.14|73.66|71.26|0
1662638700000|2022-09-08 12:05:00|74.47|72.07|74.72|72.32|74.91|72.51|74.36|71.96|0
1662639000000|2022-09-08 12:10:00|74.76|72.36|74.57|72.17|74.91|72.51|74.57|72.17|0
1662639300000|2022-09-08 12:15:00|74.61|72.21|71.92|69.52|76.36|73.96|71.67|69.27|0
1662639600000|2022-09-08 12:20:00|71.56|69.16|74.48|72.08|74.48|72.08|71.56|69.16|0
1662639900000|2022-09-08 12:25:00|74.55|72.15|73.44|71.04|74.59|72.19|72.79|70.39|0
1662640200000|2022-09-08 12:30:00|73.48|71.08|70.7|68.3|73.48|71.08|70.63|68.23|0
1662640500000|2022-09-08 12:35:00|70.91|68.51|70.98|68.58|71.63|69.23|70.7|68.3|0
1662640800000|2022-09-08 12:40:00|71.12|68.72|72.03|69.63|72.39|69.99|70.69|68.29|0
1662641100000|2022-09-08 12:45:00|71.96|69.56|72.68|70.28|73.26|70.86|71.6|69.2|0
1662641400000|2022-09-08 12:50:00|72.75|70.35|72.03|69.63|73.69|71.29|71.42|69.02|0
1662641700000|2022-09-08 12:55:00|71.88|69.48|70.03|67.63|71.88|69.48|69.75|67.35|0
1662642000000|2022-09-08 13:00:00|69.96|67.56|69.9|67.5|70.47|68.07|69|66.6|0
1662642300000|2022-09-08 13:05:00|70.05|67.65|69.13|66.73|70.26|67.86|68.68|66.28|0
1662642600000|2022-09-08 13:10:00|69.06|66.66|68.02|65.62|69.83|67.43|68.02|65.62|0
1662642900000|2022-09-08 13:15:00|68.09|65.69|69.06|66.66|69.2|66.8|67.61|65.21|0
1662643200000|2022-09-08 13:20:00|69.2|66.8|68.64|66.24|69.2|66.8|67.61|65.21|0
1662643500000|2022-09-08 13:25:00|68.57|66.17|67.6|65.2|68.78|66.38|67.47|65.07|0
1662643800000|2022-09-08 13:30:00|67.81|65.41|65.92|63.52|67.81|65.41|64.98|62.58|0
1662644100000|2022-09-08 13:35:00|65.78|63.38|67.07|64.67|67.48|65.08|65.12|62.72|0
1662644400000|2022-09-08 13:40:00|66.86|64.46|70.6|68.2|72.35|69.95|65.18|62.78|0
1662644700000|2022-09-08 13:45:00|70.39|67.99|70.32|67.92|71.39|68.99|68.49|66.09|0
1662645000000|2022-09-08 13:50:00|70.1|67.7|71.31|68.91|71.74|69.34|69.19|66.79|0
1662645300000|2022-09-08 13:55:00|71.24|68.84|71.81|69.41|73.05|70.65|70.81|68.41|0
1662645600000|2022-09-08 14:00:00|72.25|69.85|68.94|66.54|72.61|70.21|68.31|65.91|0
1662645900000|2022-09-08 14:05:00|68.73|66.33|71.13|68.73|72.06|69.66|68.59|66.19|0
1662646200000|2022-09-08 14:10:00|71.06|68.66|70.34|67.94|72.2|69.8|69.57|67.17|0
1662646500000|2022-09-08 14:15:00|70.7|68.3|74.83|72.43|74.98|72.58|69.57|67.17|0
1662646800000|2022-09-08 14:20:00|74.61|72.21|72.92|70.52|75.95|73.55|72.7|70.3|0
1662647100000|2022-09-08 14:25:00|72.7|70.3|73.73|71.33|74.31|71.91|72.27|69.87|0
1662647400000|2022-09-08 14:30:00|73.8|71.4|75.73|73.33|76.03|73.63|72.85|70.45|0
1662647700000|2022-09-08 14:35:00|75.8|73.4|77.46|75.06|77.99|75.59|74.83|72.43|0
1662648000000|2022-09-08 14:40:00|77.54|75.14|79.33|76.93|80.28|77.88|76.78|74.38|0
1662648300000|2022-09-08 14:45:00|77.94|75.54|77.55|75.15|78.47|76.07|77.02|74.62|0
1662648600000|2022-09-08 14:50:00|77.48|75.08|77.93|75.53|78.16|75.76|76.41|74.01|0
1662648900000|2022-09-08 14:55:00|77.85|75.45|79.39|76.99|79.7|77.3|77.47|75.07|0
1662649200000|2022-09-08 15:00:00|79.47|77.07|82.23|79.83|82.94|80.54|79.16|76.76|0
1662649500000|2022-09-08 15:05:00|82.07|79.67|82.86|80.46|83.34|80.94|82.07|79.67|0
1662649800000|2022-09-08 15:10:00|82.94|80.54|83.1|80.7|83.34|80.94|81.83|79.43|0
1662650100000|2022-09-08 15:15:00|83.26|80.86|83.25|80.85|83.73|81.33|82.54|80.14|0
1662650400000|2022-09-08 15:20:00|83.33|80.93|83.25|80.85|84.05|81.65|82.85|80.45|0
1662650700000|2022-09-08 15:25:00|83.41|81.01|82.3|79.9|83.49|81.09|82.06|79.66|0
1662651000000|2022-09-08 15:30:00|82.14|79.74|82.61|80.21|82.69|80.29|81.74|79.34|0
1662651300000|2022-09-08 15:35:00|82.45|80.05|80.41|78.01|83.33|80.93|80.26|77.86|0
1662651600000|2022-09-08 15:40:00|80.33|77.93|80.25|77.85|80.56|78.16|79.17|76.77|0
1662651900000|2022-09-08 15:45:00|80.1|77.7|78.74|76.34|80.88|78.48|77.12|74.72|0
1662652200000|2022-09-08 15:50:00|78.67|76.27|79.67|77.27|79.82|77.42|78.05|75.65|0
1662652500000|2022-09-08 15:55:00|79.74|77.34|78.97|76.57|79.9|77.5|78.89|76.49|0
1662652800000|2022-09-08 16:00:00|79.12|76.72|72.61|70.21|79.51|77.11|72.54|70.14|0
1662653100000|2022-09-08 16:05:00|72.54|70.14|70.03|67.63|72.54|70.14|68.35|65.95|0
1662653400000|2022-09-08 16:10:00|69.82|67.42|68.81|65.45|72.04|68.68|67.66|64.3|0
1662653700000|2022-09-08 16:15:00|68.47|65.11|68.74|65.38|69.93|66.57|67.37|64.01|0
1662654000000|2022-09-08 16:20:00|68.81|65.45|67.57|65.17|69.3|65.94|66.55|63.19|0
1662654300000|2022-09-08 16:25:00|67.78|65.38|68.89|66.49|69.38|66.98|67.02|64.62|0
1662654600000|2022-09-08 16:30:00|68.96|66.56|71.69|68.33|72|69.6|68.47|66.07|0
1662654900000|2022-09-08 16:35:00|71.76|68.4|71.55|68.19|72.2|68.84|71.06|67.7|0
1662655200000|2022-09-08 16:40:00|71.48|68.12|74.45|71.09|74.82|71.46|70.91|67.55|0
1662655500000|2022-09-08 16:45:00|74.6|71.24|74.08|70.72|74.6|71.24|73.42|70.06|0
1662655800000|2022-09-08 16:50:00|74.01|70.65|74.48|72.08|75.37|72.97|73.38|70.65|0
1662656100000|2022-09-08 16:55:00|74.41|72.01|73.89|71.49|74.78|72.38|73.82|71.42|0
1662656400000|2022-09-08 17:00:00|73.82|71.42|73.75|70.39|74.48|72.08|72.07|69.4|0
1662656700000|2022-09-08 17:05:00|73.6|70.24|73.47|70.11|73.84|70.48|72.24|68.88|0
1662657000000|2022-09-08 17:10:00|73.76|70.4|77.81|74.45|78.04|74.68|73.76|70.4|0
1662657300000|2022-09-08 17:15:00|77.96|74.6|77.43|74.07|78.19|74.83|76.97|73.61|0
1662657600000|2022-09-08 17:20:00|77.5|74.14|77.29|74.89|78.5|75.14|77.27|73.91|0
1662657900000|2022-09-08 17:25:00|77.06|74.66|77.06|74.66|78.06|75.66|76.08|73.68|0
1662658200000|2022-09-08 17:30:00|77.14|74.74|76.83|74.43|77.67|75.27|75.7|73.3|0
1662658500000|2022-09-08 17:35:00|76.76|74.36|78.05|75.65|79.13|76.73|76.6|74.2|0
1662658800000|2022-09-08 17:40:00|78.28|75.88|78.43|76.03|78.7|76.3|77.74|75.34|0
1662659100000|2022-09-08 17:45:00|78.12|75.72|78.66|76.26|78.74|76.34|77.74|75.34|0
1662659400000|2022-09-08 17:50:00|78.73|76.33|77.2|74.8|78.81|76.41|77.2|74.8|0
1662659700000|2022-09-08 17:55:00|77.35|74.95|76.52|74.12|77.43|75.03|74.2|71.8|0
1662660000000|2022-09-08 18:00:00|76.67|74.27|77.81|75.41|77.81|75.41|76.06|73.66|0
1662660300000|2022-09-08 18:05:00|77.88|75.48|76.97|74.57|78.42|76.02|76.36|73.96|0
1662660600000|2022-09-08 18:10:00|77.12|74.72|76.58|74.18|77.73|75.33|76.51|74.11|0
1662660900000|2022-09-08 18:15:00|76.51|74.11|77.8|75.4|78.18|75.78|75.83|73.43|0
1662661200000|2022-09-08 18:20:00|77.64|75.24|77.57|75.17|78.03|75.63|77.11|74.71|0
1662661500000|2022-09-08 18:25:00|77.72|75.32|77.41|75.01|78.25|75.85|77.07|74.67|0
1662661800000|2022-09-08 18:30:00|77.49|75.09|79.81|77.41|79.81|77.41|77.41|75.01|0
1662662100000|2022-09-08 18:35:00|79.88|77.48|79.8|77.4|80.04|77.64|78.95|76.55|0
1662662400000|2022-09-08 18:40:00|79.88|77.48|77.97|74.61|80.04|77.64|75.61|72.88|0
1662662700000|2022-09-08 18:45:00|77.82|74.46|77.85|74.49|78.35|74.99|76.24|72.88|0
1662663000000|2022-09-08 18:50:00|78.08|74.72|78.36|75.96|78.74|76.34|76.39|73.99|0
1662663300000|2022-09-08 18:55:00|78.2|75.8|77.14|74.74|78.28|75.88|76.61|74.21|0
1662663600000|2022-09-08 19:00:00|77.22|74.82|76.31|73.91|78.2|75.8|75.12|72.72|0
1662663900000|2022-09-08 19:05:00|76.39|73.99|76.53|74.13|77.44|75.04|76.01|73.61|0
1662664200000|2022-09-08 19:10:00|76.46|74.06|77.07|74.67|77.07|74.67|75.42|73.02|0
1662664500000|2022-09-08 19:15:00|77.15|74.75|77.52|75.12|77.75|75.35|76.62|74.22|0
1662664800000|2022-09-08 19:20:00|77.45|75.05|78.36|75.96|78.75|76.35|77.22|74.82|0
1662665100000|2022-09-08 19:25:00|78.44|76.04|77.67|75.27|78.59|76.19|77.37|74.97|0
1662665400000|2022-09-08 19:30:00|77.75|75.35|77.21|74.81|78.82|76.42|76.99|74.59|0
1662665700000|2022-09-08 19:35:00|77.14|74.74|77.44|75.04|77.74|75.34|76.53|74.13|0
1662666000000|2022-09-08 19:40:00|77.36|74.96|75.48|73.08|77.67|75.27|75.25|72.85|0
1662666300000|2022-09-08 19:45:00|75.4|73|75.5|73.1|77.36|74.96|75.33|72.93|0
1662666600000|2022-09-08 19:50:00|76.1|73.7|79.62|77.22|79.62|77.22|76.1|73.7|0
1662666900000|2022-09-08 19:55:00|79.38|76.98|80.79|78.39|80.87|78.47|79.07|76.67|0
1662667200000|2022-09-08 20:00:00|80.71|78.31|81.51|79.11|83.35|80.95|80.71|78.31|0
1662667500000|2022-09-08 20:05:00|81.59|79.19|81.5|79.1|81.82|79.42|81.35|78.95|0
1662667800000|2022-09-08 20:10:00|81.43|79.03|81.74|79.34|82.06|79.66|81.35|78.95|0
1662668100000|2022-09-08 20:15:00|82.26|79.46|82.41|79.61|82.42|79.62|82.1|79.3|0
1662668400000|2022-09-08 20:20:00|82.45|79.65|82.09|79.29|82.45|79.65|82.09|79.29|0
1662668700000|2022-09-08 20:25:00|81.93|79.13|82.01|79.21|82.09|79.29|81.93|79.13|0
1662669000000|2022-09-08 20:30:00|82.09|79.29|81.93|79.13|82.09|79.29|81.93|79.13|0
1662669300000|2022-09-08 20:35:00|82.01|79.21|81.93|79.13|82.01|79.21|81.93|79.13|0
1662669600000|2022-09-08 20:40:00|82|79.2|82.75|79.95|82.76|79.96|82|79.2|0
1662669900000|2022-09-08 20:45:00|82.83|80.03|82.75|79.95|82.91|80.11|82.75|79.95|0
1662670200000|2022-09-08 20:50:00|82.83|80.03|82.83|80.03|82.91|80.11|82.75|79.95|0
1662670500000|2022-09-08 20:55:00|82.75|79.95|82.71|79.91|82.99|80.19|82.71|79.91|0
1662670800000|2022-09-08 21:00:00|82.74|79.94|82.79|79.99|82.86|80.06|82.67|79.87|0
1662671100000|2022-09-08 21:05:00|82.77|79.97|82.84|80.04|82.84|80.04|82.76|79.96|0
1662671400000|2022-09-08 21:10:00|82.83|80.03|82.78|79.98|82.83|80.03|82.78|79.98|0
1662671700000|2022-09-08 21:15:00|82.83|80.03|82.74|79.94|82.83|80.03|82.66|79.86|0
1662672000000|2022-09-08 21:20:00|82.77|79.97|82.85|80.05|82.87|80.07|82.69|79.89|0
1662672300000|2022-09-08 21:25:00|82.72|79.92|82.84|80.04|82.93|80.13|82.7|79.9|0
1662672600000|2022-09-08 21:30:00|82.83|80.03|82.78|79.98|82.83|80.03|82.64|79.84|0
1662672900000|2022-09-08 21:35:00|82.77|79.97|82.61|79.81|82.77|79.97|82.61|79.81|0
1662673200000|2022-09-08 21:40:00|82.6|79.8|82.58|79.78|82.6|79.8|82.56|79.76|0
1662673500000|2022-09-08 21:45:00|82.6|79.8|82.64|79.84|82.7|79.9|82.56|79.76|0
1662673800000|2022-09-08 21:50:00|82.65|79.85|82.64|79.84|82.69|79.89|82.55|79.75|0
1662674100000|2022-09-08 21:55:00|82.71|79.91|82.67|79.87|82.71|79.91|82.61|79.81|0
1662674400000|2022-09-08 22:00:00|82.83|80.03|82.2|79.4|82.91|80.11|82.12|79.32|0
1662674700000|2022-09-08 22:05:00|82.16|79.36|82.15|79.35|82.24|79.44|82.11|79.31|0
1662675000000|2022-09-08 22:10:00|82.19|79.39|82.15|79.35|82.23|79.43|82.07|79.27|0
1662675300000|2022-09-08 22:15:00|82.07|79.27|81.6|78.8|82.15|79.35|81.6|78.8|0
1662675600000|2022-09-08 22:20:00|81.56|78.76|81.51|78.71|81.75|78.95|81.51|78.71|0
1662675900000|2022-09-08 22:25:00|81.59|78.79|81.39|78.59|81.67|78.87|81.35|78.55|0
1662676200000|2022-09-08 22:30:00|81.43|78.63|81.67|78.87|81.75|78.95|81.31|78.51|0
1662676500000|2022-09-08 22:35:00|81.59|78.79|82.14|79.34|82.14|79.34|81.59|78.79|0
1662676800000|2022-09-08 22:40:00|82.06|79.26|81.74|78.94|82.14|79.34|81.66|78.86|0
1662677100000|2022-09-08 22:45:00|81.82|79.02|81.82|79.02|81.98|79.18|81.82|79.02|0
1662677400000|2022-09-08 22:50:00|81.78|78.98|81.74|78.94|81.82|79.02|81.74|78.94|0
1662677700000|2022-09-08 22:55:00|81.81|79.01|82.13|79.33|82.13|79.33|81.81|79.01|0
1662678000000|2022-09-08 23:00:00|82.21|79.41|82.48|79.68|82.52|79.72|82.21|79.41|0
1662678300000|2022-09-08 23:05:00|82.36|79.56|82.36|79.56|82.56|79.76|82.28|79.48|0
1662678600000|2022-09-08 23:10:00|82.32|79.52|82.52|79.72|82.6|79.8|82.28|79.48|0
1662678900000|2022-09-08 23:15:00|82.6|79.8|82.67|79.87|82.67|79.87|82.56|79.76|0
1662679200000|2022-09-08 23:20:00|82.75|79.95|83.15|80.35|83.15|80.35|82.75|79.95|0
1662679500000|2022-09-08 23:25:00|83.07|80.27|83.15|80.35|83.15|80.35|83.07|80.27|0
1662679800000|2022-09-08 23:30:00|83.07|80.27|82.83|80.03|83.15|80.35|82.59|79.79|0
1662680100000|2022-09-08 23:35:00|82.78|79.98|82.74|79.94|82.9|80.1|82.51|79.71|0
1662680400000|2022-09-08 23:40:00|82.82|80.02|82.42|79.62|82.82|80.02|82.42|79.62|0
1662680700000|2022-09-08 23:45:00|82.5|79.7|82.74|79.94|82.74|79.94|82.42|79.62|0
1662681000000|2022-09-08 23:50:00|82.9|80.1|82.89|80.09|83.14|80.34|82.66|79.86|0
1662681300000|2022-09-08 23:55:00|82.81|80.01|82.34|79.54|82.81|80.01|82.34|79.54|0
1662681600000|2022-09-09 00:00:00|82.41|79.61|82.33|79.53|83.05|80.25|82.18|79.38|0
1662681900000|2022-09-09 00:05:00|82.25|79.45|82.89|80.09|83.13|80.33|82.17|79.37|0
1662682200000|2022-09-09 00:10:00|82.92|80.12|83.92|81.12|83.92|81.12|82.89|80.09|0
1662682500000|2022-09-09 00:15:00|84.01|81.21|84.24|81.44|84.65|81.85|83.68|80.88|0
1662682800000|2022-09-09 00:20:00|84.16|81.36|83.92|81.12|84.24|81.44|83.84|81.04|0
1662683100000|2022-09-09 00:25:00|84|81.2|84.4|81.6|84.4|81.6|83.68|80.88|0
1662683400000|2022-09-09 00:30:00|84.32|81.52|85.45|82.65|85.62|82.82|84.32|81.52|0
1662683700000|2022-09-09 00:35:00|85.53|82.73|85.53|82.73|85.7|82.9|85.37|82.57|0
1662684000000|2022-09-09 00:40:00|85.61|82.81|85.77|82.97|85.94|83.14|85.53|82.73|0
1662684300000|2022-09-09 00:45:00|85.85|83.05|85.69|82.89|85.94|83.14|85.53|82.73|0
1662684600000|2022-09-09 00:50:00|85.61|82.81|85.93|83.13|86.09|83.29|85.17|82.37|0
1662684900000|2022-09-09 00:55:00|85.81|83.01|85.19|82.39|85.85|83.05|85.03|82.23|0
1662685200000|2022-09-09 01:00:00|85.11|82.31|84.62|81.82|85.36|82.56|84.54|81.74|0
1662685500000|2022-09-09 01:05:00|84.46|81.66|84.86|82.06|85.11|82.31|84.34|81.54|0
1662685800000|2022-09-09 01:10:00|84.95|82.15|84.62|81.82|84.98|82.18|84.58|81.78|0
1662686100000|2022-09-09 01:15:00|84.66|81.86|85.1|82.3|85.1|82.3|84.46|81.66|0
1662686400000|2022-09-09 01:20:00|85.35|82.55|84.61|81.81|85.35|82.55|84.61|81.81|0
1662686700000|2022-09-09 01:25:00|84.53|81.73|84.05|81.25|84.61|81.81|84.05|81.25|0
1662687000000|2022-09-09 01:30:00|83.97|81.17|83.08|80.28|84.05|81.25|83.08|80.28|0
1662687300000|2022-09-09 01:35:00|83.16|80.36|83.24|80.44|83.48|80.68|83.12|80.32|0
1662687600000|2022-09-09 01:40:00|83.16|80.36|83.8|81|84.04|81.24|83.16|80.36|0
1662687900000|2022-09-09 01:45:00|83.84|81.04|84.04|81.24|84.04|81.24|83.64|80.84|0
1662688200000|2022-09-09 01:50:00|84.12|81.32|84.11|81.31|84.52|81.72|84.04|81.24|0
1662688500000|2022-09-09 01:55:00|84.19|81.39|83.79|80.99|84.27|81.47|83.71|80.91|0
1662688800000|2022-09-09 02:00:00|83.87|81.07|84.27|81.47|84.35|81.55|83.87|81.07|0
1662689100000|2022-09-09 02:05:00|84.19|81.39|84.11|81.31|84.43|81.63|84.06|81.26|0
1662689400000|2022-09-09 02:10:00|84.27|81.47|84.75|81.95|84.91|82.11|84.27|81.47|0
1662689700000|2022-09-09 02:15:00|84.83|82.03|84.58|81.78|84.91|82.11|84.5|81.7|0
1662690000000|2022-09-09 02:20:00|84.67|81.87|84.91|82.11|84.99|82.19|84.58|81.78|0
1662690300000|2022-09-09 02:25:00|84.86|82.06|85.31|82.51|85.31|82.51|84.86|82.06|0
1662690600000|2022-09-09 02:30:00|85.39|82.59|85.55|82.75|85.88|83.08|85.35|82.55|0
1662690900000|2022-09-09 02:35:00|85.47|82.67|85.22|82.42|85.55|82.75|84.98|82.18|0
1662691200000|2022-09-09 02:40:00|85.14|82.34|85.22|82.42|85.38|82.58|85.06|82.26|0
1662691500000|2022-09-09 02:45:00|85.3|82.5|84.41|81.61|85.3|82.5|84.33|81.53|0
1662691800000|2022-09-09 02:50:00|84.49|81.69|84.49|81.69|84.73|81.93|84.45|81.65|0
1662692100000|2022-09-09 02:55:00|84.57|81.77|84.56|81.76|84.73|81.93|84.48|81.68|0
1662692400000|2022-09-09 03:00:00|84.64|81.84|84.76|81.96|84.8|82|84.4|81.6|0
1662692700000|2022-09-09 03:05:00|84.8|82|84.32|81.52|84.8|82|84.24|81.44|0
1662693000000|2022-09-09 03:10:00|84.4|81.6|84.39|81.59|84.72|81.92|84.32|81.52|0
1662693300000|2022-09-09 03:15:00|84.48|81.68|84.72|81.92|84.72|81.92|84.39|81.59|0
1662693600000|2022-09-09 03:20:00|84.8|82|84.79|81.99|84.96|82.16|84.63|81.83|0
1662693900000|2022-09-09 03:25:00|84.87|82.07|85.52|82.72|85.52|82.72|84.79|81.99|0
1662694200000|2022-09-09 03:30:00|85.44|82.64|84.95|82.15|85.52|82.72|84.87|82.07|0
1662694500000|2022-09-09 03:35:00|85.11|82.31|85.03|82.23|85.11|82.31|84.87|82.07|0
1662694800000|2022-09-09 03:40:00|85.11|82.31|85.35|82.55|85.43|82.63|85.11|82.31|0
1662695100000|2022-09-09 03:45:00|85.31|82.51|84.78|81.98|85.35|82.55|84.78|81.98|0
1662695400000|2022-09-09 03:50:00|84.86|82.06|85.02|82.22|85.18|82.38|84.78|81.98|0
1662695700000|2022-09-09 03:55:00|85.1|82.3|85.34|82.54|85.43|82.63|85.1|82.3|0
1662696000000|2022-09-09 04:00:00|85.42|82.62|85.5|82.7|85.75|82.95|85.34|82.54|0
1662696300000|2022-09-09 04:05:00|85.59|82.79|85.75|82.95|85.99|83.19|85.59|82.79|0
1662696600000|2022-09-09 04:10:00|85.83|83.03|86.07|83.27|86.15|83.35|85.66|82.86|0
1662696900000|2022-09-09 04:15:00|85.99|83.19|85.82|83.02|86.07|83.27|85.82|83.02|0
1662697200000|2022-09-09 04:20:00|85.74|82.94|85.74|82.94|85.9|83.1|85.66|82.86|0
1662697500000|2022-09-09 04:25:00|85.78|82.98|85.82|83.02|85.9|83.1|85.49|82.69|0
1662697800000|2022-09-09 04:30:00|85.74|82.94|85.98|83.18|85.98|83.18|85.65|82.85|0
1662698100000|2022-09-09 04:35:00|86.06|83.26|86.47|83.67|86.47|83.67|85.98|83.18|0
1662698400000|2022-09-09 04:40:00|86.42|83.62|86.46|83.66|86.55|83.75|86.3|83.5|0
1662698700000|2022-09-09 04:45:00|86.5|83.7|87.37|84.57|87.54|84.74|86.46|83.66|0
1662699000000|2022-09-09 04:50:00|87.29|84.49|87.37|84.57|87.45|84.65|87.2|84.4|0
1662699300000|2022-09-09 04:55:00|87.28|84.48|87.12|84.32|87.37|84.57|87.12|84.32|0
1662699600000|2022-09-09 05:00:00|87.2|84.4|86.87|84.07|87.28|84.48|86.62|83.82|0
1662699900000|2022-09-09 05:05:00|86.95|84.15|86.04|83.24|86.99|84.19|86.04|83.24|0
1662700200000|2022-09-09 05:10:00|86.12|83.32|86.2|83.4|86.29|83.49|85.96|83.16|0
1662700500000|2022-09-09 05:15:00|86.12|83.32|86.36|83.56|86.61|83.81|86.12|83.32|0
1662700800000|2022-09-09 05:20:00|86.28|83.48|86.2|83.4|86.36|83.56|85.95|83.15|0
1662701100000|2022-09-09 05:25:00|86.24|83.44|86.52|83.72|86.69|83.89|86.2|83.4|0
1662701400000|2022-09-09 05:30:00|86.61|83.81|85.62|82.82|86.85|84.05|85.46|82.66|0
1662701700000|2022-09-09 05:35:00|85.66|82.86|85.45|82.65|85.66|82.86|85.29|82.49|0
1662702000000|2022-09-09 05:40:00|85.53|82.73|85.86|83.06|86.11|83.31|85.53|82.73|0
1662702300000|2022-09-09 05:45:00|86.02|83.22|86.02|83.22|86.1|83.3|85.61|82.81|0
1662702600000|2022-09-09 05:50:00|85.94|83.14|85.45|82.65|86.02|83.22|85.36|82.56|0
1662702900000|2022-09-09 05:55:00|85.36|82.56|85.69|82.89|85.77|82.97|85.2|82.4|0
1662703200000|2022-09-09 06:00:00|85.44|82.64|84.06|81.26|85.52|82.72|83.98|81.18|0
1662703500000|2022-09-09 06:05:00|84.14|81.34|84.06|81.26|84.22|81.42|83.9|81.1|0
1662703800000|2022-09-09 06:10:00|83.9|81.1|84.14|81.34|84.3|81.5|83.9|81.1|0
1662704100000|2022-09-09 06:15:00|84.18|81.38|84.97|82.17|85.13|82.33|84.18|81.38|0
1662704400000|2022-09-09 06:20:00|85.05|82.25|85.08|82.28|85.37|82.57|85.05|82.25|0
1662704700000|2022-09-09 06:25:00|85.05|82.25|84.48|81.68|85.25|82.45|84.48|81.68|0
1662705000000|2022-09-09 06:30:00|84.64|81.84|83.75|80.95|84.72|81.92|83.67|80.87|0
1662705300000|2022-09-09 06:35:00|83.67|80.87|84.35|81.55|84.39|81.59|83.51|80.71|0
1662705600000|2022-09-09 06:40:00|84.15|81.35|84.23|81.43|84.23|81.43|83.87|81.07|0
1662705900000|2022-09-09 06:45:00|84.15|81.35|84.71|81.91|84.79|81.99|84.15|81.35|0
1662706200000|2022-09-09 06:50:00|84.55|81.75|84.71|81.91|84.87|82.07|84.55|81.75|0
1662706500000|2022-09-09 06:55:00|84.79|81.99|85.19|82.39|85.6|82.8|84.71|81.91|0
1662706800000|2022-09-09 07:00:00|85.03|82.23|86.57|83.77|86.66|83.86|84.99|82.19|0
1662707100000|2022-09-09 07:05:00|86.46|84.06|87.76|84.4|89.42|86.62|86.46|84.06|0
1662707400000|2022-09-09 07:10:00|87.84|84.48|90.09|87.69|90.92|87.86|87.76|84.4|0
1662707700000|2022-09-09 07:15:00|90.17|87.77|89.54|87.14|90.43|88.03|89.33|86.93|0
1662708000000|2022-09-09 07:20:00|89.67|87.27|89.75|87.35|90.51|88.11|89.58|87.18|0
1662708300000|2022-09-09 07:25:00|89.83|87.43|91.44|89.04|91.52|89.12|89.83|87.43|0
1662708600000|2022-09-09 07:30:00|91.35|88.95|89.24|86.84|91.61|89.21|89.24|86.84|0
1662708900000|2022-09-09 07:35:00|89.28|86.88|88.94|86.54|89.4|87|88.48|86.08|0
1662709200000|2022-09-09 07:40:00|88.82|86.42|88.23|85.83|89.07|86.67|88.06|85.66|0
1662709500000|2022-09-09 07:45:00|88.31|85.91|88.73|86.33|89.06|86.66|88.23|85.83|0
1662709800000|2022-09-09 07:50:00|88.56|86.16|87.97|85.57|88.89|86.49|87.56|85.16|0
1662710100000|2022-09-09 07:55:00|87.89|85.49|88.55|86.15|88.81|86.41|87.77|85.37|0
1662710400000|2022-09-09 08:00:00|88.59|86.19|88.64|86.24|88.72|86.32|87.89|85.49|0
1662710700000|2022-09-09 08:05:00|88.55|86.15|89.39|86.99|89.39|86.99|88.55|86.15|0
1662711000000|2022-09-09 08:10:00|89.3|86.9|89.89|87.49|90.14|87.74|89.13|86.73|0
1662711300000|2022-09-09 08:15:00|89.97|87.57|91.71|89.31|91.93|89.53|89.97|87.57|0
1662711600000|2022-09-09 08:20:00|91.84|89.44|92.01|89.61|92.26|89.86|91.58|89.18|0
1662711900000|2022-09-09 08:25:00|91.92|89.52|92.26|89.86|92.35|89.95|91.84|89.44|0
1662712200000|2022-09-09 08:30:00|92.18|89.78|90.06|87.66|93.24|90.84|89.98|87.58|0
1662712500000|2022-09-09 08:35:00|89.98|87.58|89.38|86.98|90.61|88.21|89.3|86.9|0
1662712800000|2022-09-09 08:40:00|89.13|86.73|90.48|88.08|90.61|88.21|88.88|86.48|0
1662713100000|2022-09-09 08:45:00|90.4|88|90.91|88.51|90.99|88.59|90.4|88|0
1662713400000|2022-09-09 08:50:00|90.99|88.59|90.99|88.59|91.08|88.68|90.65|88.25|0
1662713700000|2022-09-09 08:55:00|91.08|88.68|90.9|88.5|91.16|88.76|90.77|88.37|0
1662714000000|2022-09-09 09:00:00|90.99|88.59|90.98|88.58|91.16|88.76|90.22|87.82|0
1662714300000|2022-09-09 09:05:00|91.07|88.67|90.73|88.33|91.16|88.76|90.21|87.81|0
1662714600000|2022-09-09 09:10:00|90.68|88.28|91.02|88.62|91.15|88.75|90.68|88.28|0
1662714900000|2022-09-09 09:15:00|90.98|88.58|90.29|87.89|91.06|88.66|90.29|87.89|0
1662715200000|2022-09-09 09:20:00|90.38|87.98|90.97|88.57|91.15|88.75|90.38|87.98|0
1662715500000|2022-09-09 09:25:00|90.89|88.49|90.8|88.4|90.97|88.57|90.37|87.97|0
1662715800000|2022-09-09 09:30:00|90.84|88.44|90.63|88.23|90.89|88.49|90.54|88.14|0
1662716100000|2022-09-09 09:35:00|90.58|88.18|90.79|88.39|90.8|88.4|90.28|87.88|0
1662716400000|2022-09-09 09:40:00|90.71|88.31|89.94|87.54|91.14|88.74|89.94|87.54|0
1662716700000|2022-09-09 09:45:00|89.86|87.46|89.68|87.28|90.11|87.71|89.68|87.28|0
1662717000000|2022-09-09 09:50:00|89.64|87.24|89.26|86.86|89.85|87.45|88.92|86.52|0
1662717300000|2022-09-09 09:55:00|89.21|86.81|90.36|87.96|90.53|88.13|89.21|86.81|0
1662717600000|2022-09-09 10:00:00|90.27|87.87|89.46|87.06|90.44|88.04|89.46|87.06|0
1662717900000|2022-09-09 10:05:00|89.42|87.02|89|86.6|89.89|87.49|89|86.6|0
1662718200000|2022-09-09 10:10:00|89.12|86.72|89.59|87.19|89.59|87.19|89.12|86.72|0
1662718500000|2022-09-09 10:15:00|89.5|87.1|89.58|87.18|90.43|88.03|89.16|86.76|0
1662718800000|2022-09-09 10:20:00|89.54|87.14|90.51|88.11|90.51|88.11|89.24|86.84|0
1662719100000|2022-09-09 10:25:00|90.43|88.03|90.68|88.28|90.77|88.37|90.17|87.77|0
1662719400000|2022-09-09 10:30:00|90.6|88.2|91.11|88.71|91.54|89.14|90.43|88.03|0
1662719700000|2022-09-09 10:35:00|91.02|88.62|92|89.6|92.14|89.74|90.85|88.45|0
1662720000000|2022-09-09 10:40:00|91.96|89.56|92.31|89.91|92.57|90.17|91.88|89.48|0
1662720300000|2022-09-09 10:45:00|92.39|89.99|92.48|90.08|92.82|90.42|92.31|89.91|0
1662720600000|2022-09-09 10:50:00|92.56|90.16|92.04|89.64|92.56|90.16|92.04|89.64|0
1662720900000|2022-09-09 10:55:00|92.13|89.73|91.87|89.47|92.3|89.9|91.61|89.21|0
1662721200000|2022-09-09 11:00:00|91.69|89.29|91.05|88.65|91.69|89.29|90.66|88.26|0
1662721500000|2022-09-09 11:05:00|91.09|88.69|91.34|88.94|91.43|89.03|90.92|88.52|0
1662721800000|2022-09-09 11:10:00|91.43|89.03|91.17|88.77|91.43|89.03|90.57|88.17|0
1662722100000|2022-09-09 11:15:00|91.26|88.86|91|88.6|91.51|89.11|90.66|88.26|0
1662722400000|2022-09-09 11:20:00|90.91|88.51|90.23|87.83|91|88.6|90.14|87.74|0
1662722700000|2022-09-09 11:25:00|90.14|87.74|90.48|88.08|90.65|88.25|90.06|87.66|0
1662723000000|2022-09-09 11:30:00|90.39|87.99|89.46|87.06|90.48|88.08|89.29|86.89|0
1662723300000|2022-09-09 11:35:00|89.41|87.01|90.22|87.82|90.39|87.99|89.41|87.01|0
1662723600000|2022-09-09 11:40:00|90.13|87.73|90.22|87.82|90.39|87.99|89.88|87.48|0
1662723900000|2022-09-09 11:45:00|90.13|87.73|90.13|87.73|90.3|87.9|89.96|87.56|0
1662724200000|2022-09-09 11:50:00|90.21|87.81|89.96|87.56|90.3|87.9|89.79|87.39|0
1662724500000|2022-09-09 11:55:00|89.7|87.3|89.78|87.38|89.95|87.55|89.02|86.62|0
1662724800000|2022-09-09 12:00:00|89.87|87.47|89.27|86.87|89.87|87.47|89.02|86.62|0
1662725100000|2022-09-09 12:05:00|89.19|86.79|88.43|86.03|89.27|86.87|88.43|86.03|0
1662725400000|2022-09-09 12:10:00|88.68|86.28|89.1|86.7|89.27|86.87|88.43|86.03|0
1662725700000|2022-09-09 12:15:00|89.18|86.78|89.69|87.29|89.94|87.54|89.01|86.61|0
1662726000000|2022-09-09 12:20:00|89.77|87.37|89.9|87.5|90.2|87.8|89.43|87.03|0
1662726300000|2022-09-09 12:25:00|89.94|87.54|90.41|88.01|91.18|88.78|89.94|87.54|0
1662726600000|2022-09-09 12:30:00|90.32|87.92|91.43|89.03|91.51|89.11|89.98|87.58|0
1662726900000|2022-09-09 12:35:00|91.51|89.11|91.86|89.46|91.94|89.54|91.17|88.77|0
1662727200000|2022-09-09 12:40:00|91.77|89.37|93.06|90.66|93.06|90.66|91.77|89.37|0
1662727500000|2022-09-09 12:45:00|93.15|90.75|92.97|90.57|93.24|90.84|92.41|90.01|0
1662727800000|2022-09-09 12:50:00|92.93|90.53|90.73|88.33|93.06|90.66|90.73|88.33|0
1662728100000|2022-09-09 12:55:00|90.86|88.46|90.09|87.69|91.63|89.23|90.09|87.69|0
1662728400000|2022-09-09 13:00:00|90.14|87.74|90.13|87.73|90.47|88.07|89.88|87.48|0
1662728700000|2022-09-09 13:05:00|90.22|87.82|90.26|87.86|90.39|87.99|89.62|87.22|0
1662729000000|2022-09-09 13:10:00|90.22|87.82|89.96|87.56|90.3|87.9|89.37|86.97|0
1662729300000|2022-09-09 13:15:00|90.04|87.64|90.08|87.68|90.81|88.41|89.91|87.51|0
1662729600000|2022-09-09 13:20:00|90.12|87.72|89.02|86.62|90.63|88.23|88.94|86.54|0
1662729900000|2022-09-09 13:25:00|88.94|86.54|87.93|85.53|89.19|86.79|87.14|84.74|0
1662730200000|2022-09-09 13:30:00|88.18|85.78|90.88|88.48|91.05|88.65|88.18|85.78|0
1662730500000|2022-09-09 13:35:00|90.97|88.57|90.03|87.63|91.74|89.34|89.19|86.79|0
1662730800000|2022-09-09 13:40:00|90.37|87.97|88.76|86.36|91.05|88.65|88.76|86.36|0
1662731100000|2022-09-09 13:45:00|88.59|86.19|89.94|87.54|91.39|88.99|87.01|84.61|0
1662731400000|2022-09-09 13:50:00|90.11|87.71|90.28|87.88|90.7|88.3|89.09|86.69|0
1662731700000|2022-09-09 13:55:00|90.19|87.79|93.02|90.62|93.02|90.62|88.59|86.19|0
1662732000000|2022-09-09 14:00:00|93.28|90.88|95.56|93.16|95.74|93.34|92.59|90.19|0
1662732300000|2022-09-09 14:05:00|95.42|93.02|96.26|93.86|96.35|93.95|94.85|92.45|0
1662732600000|2022-09-09 14:10:00|96.35|93.95|95.02|92.62|96.35|93.95|94.32|91.92|0
1662732900000|2022-09-09 14:15:00|95.2|92.8|96.4|94|97.69|95.29|94.14|91.74|0
1662733200000|2022-09-09 14:20:00|96.53|94.13|95.51|93.11|97.46|95.06|95.34|92.94|0
1662733500000|2022-09-09 14:25:00|95.6|93.2|97.46|95.06|97.82|95.42|94.81|92.41|0
1662733800000|2022-09-09 14:30:00|97.64|95.24|98.35|95.95|98.71|96.31|96.83|94.43|0
1662734100000|2022-09-09 14:35:00|98.53|96.13|98.84|96.44|99.16|96.76|97.37|94.97|0
1662734400000|2022-09-09 14:40:00|98.89|96.49|100.33|97.93|100.97|98.57|98.88|96.48|0
1662734700000|2022-09-09 14:45:00|100.42|98.02|100.69|98.29|100.97|98.57|99.15|96.75|0
1662735000000|2022-09-09 14:50:00|100.78|98.38|100.23|97.83|101.42|99.02|99.96|97.56|0
1662735300000|2022-09-09 14:55:00|100.32|97.92|100.5|98.1|100.68|98.28|99.24|96.84|0
1662735600000|2022-09-09 15:00:00|100.59|98.19|99.41|97.01|101.32|98.92|98.24|95.84|0
1662735900000|2022-09-09 15:05:00|99.32|96.92|99.88|97.48|101.8|99.4|99.23|96.83|0
1662736200000|2022-09-09 15:10:00|99.79|97.39|100.15|97.75|100.24|97.84|98.8|96.4|0
1662736500000|2022-09-09 15:15:00|100.42|98.02|98.88|96.48|101.33|98.93|98.71|96.31|0
1662736800000|2022-09-09 15:20:00|98.79|96.39|99.24|96.84|99.33|96.93|97.77|95.37|0
1662737100000|2022-09-09 15:25:00|99.33|96.93|100.32|97.92|100.68|98.28|99.24|96.84|0
1662737400000|2022-09-09 15:30:00|100.41|98.01|98.81|96.41|100.41|98.01|97.91|95.51|0
1662737700000|2022-09-09 15:35:00|98.99|96.59|100.98|98.58|100.98|98.58|98.63|96.23|0
1662738000000|2022-09-09 15:40:00|101.07|98.67|100.34|97.94|101.52|99.12|99.79|97.39|0
1662738300000|2022-09-09 15:45:00|100.24|97.84|99.61|97.21|100.7|98.3|99.43|97.03|0
1662738600000|2022-09-09 15:50:00|99.74|97.34|98.79|96.39|99.74|97.34|98.17|95.77|0
1662738900000|2022-09-09 15:55:00|98.88|96.48|99.96|97.56|99.97|97.57|98.35|95.95|0
1662739200000|2022-09-09 16:00:00|99.15|96.75|96.65|94.25|100.24|97.84|96.29|93.89|0
1662739500000|2022-09-09 16:05:00|96.83|94.43|97.98|95.58|97.98|95.58|96.29|93.89|0
1662739800000|2022-09-09 16:10:00|98.07|95.67|98.25|95.85|98.87|96.47|97.71|95.31|0
1662740100000|2022-09-09 16:15:00|98.24|95.84|97.88|95.48|98.24|95.84|96.29|93.89|0
1662740400000|2022-09-09 16:20:00|97.71|95.31|95.67|93.27|97.71|95.31|95.23|92.83|0
1662740700000|2022-09-09 16:25:00|95.75|93.35|96.72|94.32|97.39|94.99|95.58|93.18|0
1662741000000|2022-09-09 16:30:00|96.81|94.41|97.97|95.57|98.14|95.74|95.93|93.53|0
1662741300000|2022-09-09 16:35:00|97.79|95.39|98.32|95.92|99.22|96.82|97.61|95.21|0
1662741600000|2022-09-09 16:40:00|98.41|96.01|98.59|96.19|99.4|97|98.32|95.92|0
1662741900000|2022-09-09 16:45:00|98.5|96.1|99.05|96.65|99.24|96.84|97.6|95.2|0
1662742200000|2022-09-09 16:50:00|99.24|96.84|99.69|97.29|100.14|97.74|98.96|96.56|0
1662742500000|2022-09-09 16:55:00|99.78|97.38|100.23|97.83|100.36|97.96|99.41|97.01|0
1662742800000|2022-09-09 17:00:00|100.32|97.92|99.68|97.28|100.32|97.92|98.51|96.11|0
1662743100000|2022-09-09 17:05:00|99.77|97.37|100.77|98.37|100.77|98.37|99.68|97.28|0
1662743400000|2022-09-09 17:10:00|100.68|98.28|101.68|99.28|101.68|99.28|100.5|98.1|0
1662743700000|2022-09-09 17:15:00|101.59|99.19|101.86|99.46|102.51|100.11|101.5|99.1|0
1662744000000|2022-09-09 17:20:00|101.77|99.37|101.59|99.19|102.23|99.83|101.22|98.82|0
1662744300000|2022-09-09 17:25:00|101.68|99.28|101.4|99|102.23|99.83|101.4|99|0
1662744600000|2022-09-09 17:30:00|101.49|99.09|102.41|100.01|102.78|100.38|101.49|99.09|0
1662744900000|2022-09-09 17:35:00|102.5|100.1|103.24|100.84|103.24|100.84|102.32|99.92|0
1662745200000|2022-09-09 17:40:00|103.15|100.75|101.3|98.9|103.15|100.75|101.3|98.9|0
1662745500000|2022-09-09 17:45:00|101.39|98.99|102.22|99.82|102.22|99.82|100.75|98.35|0
1662745800000|2022-09-09 17:50:00|102.31|99.91|102.12|99.72|102.4|100|101.29|98.89|0
1662746100000|2022-09-09 17:55:00|102.03|99.63|102.39|99.99|102.49|100.09|101.66|99.26|0
1662746400000|2022-09-09 18:00:00|102.3|99.9|101.01|98.61|102.3|99.9|100.28|97.88|0
1662746700000|2022-09-09 18:05:00|100.92|98.52|101.28|98.88|101.93|99.53|100.46|98.06|0
1662747000000|2022-09-09 18:10:00|101.38|98.98|102.76|100.36|102.85|100.45|100.64|98.24|0
1662747300000|2022-09-09 18:15:00|102.66|100.26|102.85|100.45|103.22|100.82|102.48|100.08|0
1662747600000|2022-09-09 18:20:00|102.75|100.35|103.4|101|103.59|101.19|102.66|100.26|0
1662747900000|2022-09-09 18:25:00|103.31|100.91|103.58|101.18|103.68|101.28|102.38|99.98|0
1662748200000|2022-09-09 18:30:00|103.68|101.28|102.28|99.88|103.77|101.37|102.01|99.61|0
1662748500000|2022-09-09 18:35:00|102.38|99.98|103.02|100.62|103.49|101.09|101.73|99.33|0
1662748800000|2022-09-09 18:40:00|102.93|100.53|102.57|100.17|104.02|101.62|101.44|99.04|0
1662749100000|2022-09-09 18:45:00|102.66|100.26|101.83|99.43|102.94|100.54|101.83|99.43|0
1662749400000|2022-09-09 18:50:00|101.92|99.52|101.64|99.24|102.11|99.71|101|98.6|0
1662749700000|2022-09-09 18:55:00|101.73|99.33|103.02|100.62|103.21|100.81|101.64|99.24|0
1662750000000|2022-09-09 19:00:00|103.12|100.72|104.33|101.93|104.51|102.11|102.56|100.16|0
1662750300000|2022-09-09 19:05:00|104.42|102.02|103.67|101.27|104.56|102.16|103.21|100.81|0
1662750600000|2022-09-09 19:10:00|103.76|101.36|105.16|102.76|105.26|102.86|103.48|101.08|0
1662750900000|2022-09-09 19:15:00|105.07|102.67|105.07|102.67|105.16|102.76|104.32|101.92|0
1662751200000|2022-09-09 19:20:00|105.16|102.76|104.22|101.82|105.16|102.76|103.94|101.54|0
1662751500000|2022-09-09 19:25:00|104.31|101.91|104.41|102.01|105.06|102.66|103.85|101.45|0
1662751800000|2022-09-09 19:30:00|104.31|101.91|104.59|102.19|104.69|102.29|103.84|101.44|0
1662752100000|2022-09-09 19:35:00|104.68|102.28|103.84|101.44|104.68|102.28|103.37|100.97|0
1662752400000|2022-09-09 19:40:00|103.75|101.35|105.57|103.17|105.81|103.41|103.65|101.25|0
1662752700000|2022-09-09 19:45:00|105.24|102.84|105.29|102.89|106.33|103.93|104.77|102.37|0
1662753000000|2022-09-09 19:50:00|104.82|102.42|104.91|102.51|105.29|102.89|103.05|100.65|0
1662753300000|2022-09-09 19:55:00|104.26|101.86|102.68|100.28|104.44|102.04|102.68|100.28|0
1662753600000|2022-09-09 20:00:00|102.22|99.82|101.94|99.54|102.4|100|101.94|99.54|0
1662753900000|2022-09-09 20:05:00|102.03|99.63|101.85|99.45|102.12|99.72|101.34|98.94|0
1662754200000|2022-09-09 20:10:00|101.75|99.35|101.93|99.53|102.21|99.81|101.75|99.35|0
1662941700000|2022-09-12 00:15:00|102.8|100|103.64|100.84|103.92|101.12|102.8|100|0
1662942000000|2022-09-12 00:20:00|103.63|100.83|103.45|100.65|104.19|101.39|103.35|100.55|0
1662942300000|2022-09-12 00:25:00|103.63|100.83|103.35|100.55|104.01|101.21|103.16|100.36|0
1662942600000|2022-09-12 00:30:00|103.26|100.46|103.07|100.27|103.81|101.01|102.97|100.17|0
1662942900000|2022-09-12 00:35:00|103.16|100.36|104.86|102.06|104.95|102.15|102.97|100.17|0
1662943200000|2022-09-12 00:40:00|104.76|101.96|104.76|101.96|105.23|102.43|104.2|101.4|0
1662943500000|2022-09-12 00:45:00|105.04|102.24|105.23|102.43|105.41|102.61|105|102.2|0
1662943800000|2022-09-12 00:50:00|105.18|102.38|105.18|102.38|105.37|102.57|104.9|102.1|0
1662944100000|2022-09-12 00:55:00|105.27|102.47|104.89|102.09|105.36|102.56|104.89|102.09|0
1662944400000|2022-09-12 01:00:00|105.03|102.23|103.73|100.93|105.03|102.23|103.73|100.93|0
1662944700000|2022-09-12 01:05:00|103.77|100.97|103.59|100.79|103.96|101.16|103.4|100.6|0
1662945000000|2022-09-12 01:10:00|103.54|100.74|103.77|100.97|104.14|101.34|103.49|100.69|0
1662945300000|2022-09-12 01:15:00|103.81|101.01|103.49|100.69|103.95|101.15|102.93|100.13|0
1662945600000|2022-09-12 01:20:00|103.58|100.78|103.76|100.96|104.04|101.24|103.49|100.69|0
1662945900000|2022-09-12 01:25:00|103.86|101.06|104.83|102.03|104.83|102.03|103.86|101.06|0
1662946200000|2022-09-12 01:30:00|104.78|101.98|104.64|101.84|104.78|101.98|104.32|101.52|0
1662946500000|2022-09-12 01:35:00|104.69|101.89|105.06|102.26|105.62|102.82|104.59|101.79|0
1662946800000|2022-09-12 01:40:00|104.96|102.16|105.52|102.72|105.66|102.86|104.96|102.16|0
1662947100000|2022-09-12 01:45:00|105.62|102.82|105.33|102.53|105.66|102.86|105.33|102.53|0
1662947400000|2022-09-12 01:50:00|105.43|102.63|105.38|102.58|105.43|102.63|105.15|102.35|0
1662947700000|2022-09-12 01:55:00|105.42|102.62|105.42|102.62|105.65|102.85|105.33|102.53|0
1662948000000|2022-09-12 02:00:00|105.33|102.53|104.67|101.87|105.65|102.85|104.48|101.68|0
1662948300000|2022-09-12 02:05:00|104.62|101.82|104.2|101.4|104.67|101.87|103.92|101.12|0
1662948600000|2022-09-12 02:10:00|104.15|101.35|103.92|101.12|104.29|101.49|103.92|101.12|0
1662948900000|2022-09-12 02:15:00|103.96|101.16|103.73|100.93|104.2|101.4|103.64|100.84|0
1662949200000|2022-09-12 02:20:00|103.82|101.02|104.01|101.21|104.1|101.3|103.82|101.02|0
1662949500000|2022-09-12 02:25:00|103.96|101.16|104.38|101.58|104.47|101.67|103.96|101.16|0
1662949800000|2022-09-12 02:30:00|104.47|101.67|104.19|101.39|104.65|101.85|104.14|101.34|0
1662950100000|2022-09-12 02:35:00|104.14|101.34|103.35|100.55|104.19|101.39|103.16|100.36|0
1662950400000|2022-09-12 02:40:00|103.44|100.64|102.33|99.53|103.49|100.69|101.92|99.12|0
1662950700000|2022-09-12 02:45:00|102.38|99.58|103.16|100.36|103.34|100.54|102.15|99.35|0
1662951000000|2022-09-12 02:50:00|103.2|100.4|102.83|100.03|103.29|100.49|102.65|99.85|0
1662951300000|2022-09-12 02:55:00|102.88|100.08|103.2|100.4|103.57|100.77|102.83|100.03|0
1662951600000|2022-09-12 03:00:00|103.15|100.35|102.92|100.12|103.8|101|102.78|99.98|0
1662951900000|2022-09-12 03:05:00|103.1|100.3|103.42|100.62|103.42|100.62|102.78|99.98|0
1662952200000|2022-09-12 03:10:00|103.38|100.58|103.14|100.34|103.42|100.62|103.14|100.34|0
1662952500000|2022-09-12 03:15:00|103.24|100.44|103.33|100.53|103.6|100.8|103.19|100.39|0
1662952800000|2022-09-12 03:20:00|103.42|100.62|103.42|100.62|103.6|100.8|103.28|100.48|0
1662953100000|2022-09-12 03:25:00|103.37|100.57|102.67|99.87|103.37|100.57|102.67|99.87|0
1662953400000|2022-09-12 03:30:00|102.63|99.83|102.25|99.45|102.72|99.92|101.98|99.18|0
1662953700000|2022-09-12 03:35:00|102.16|99.36|101.98|99.18|102.25|99.45|101.79|98.99|0
1662954000000|2022-09-12 03:40:00|102.07|99.27|101.88|99.08|102.16|99.36|101.79|98.99|0
1662954300000|2022-09-12 03:45:00|101.88|99.08|102.48|99.68|102.57|99.77|101.88|99.08|0
1662954600000|2022-09-12 03:50:00|102.52|99.72|102.75|99.95|102.75|99.95|102.38|99.58|0
1662954900000|2022-09-12 03:55:00|102.66|99.86|102.75|99.95|102.93|100.13|102.57|99.77|0
1662955200000|2022-09-12 04:00:00|102.84|100.04|102.84|100.04|102.93|100.13|102.38|99.58|0
1662955500000|2022-09-12 04:05:00|102.93|100.13|102.65|99.85|102.97|100.17|102.65|99.85|0
1662955800000|2022-09-12 04:10:00|102.6|99.8|102.74|99.94|102.78|99.98|102.19|99.39|0
1662956100000|2022-09-12 04:15:00|102.78|99.98|102.32|99.52|102.78|99.98|102.23|99.43|0
1662956400000|2022-09-12 04:20:00|102.23|99.43|102.5|99.7|102.59|99.79|101.95|99.15|0
1662956700000|2022-09-12 04:25:00|102.41|99.61|101.58|98.78|102.5|99.7|101.49|98.69|0
1662957000000|2022-09-12 04:30:00|101.54|98.74|102.45|99.65|102.54|99.74|101.45|98.65|0
1662957300000|2022-09-12 04:35:00|102.36|99.56|102.54|99.74|102.54|99.74|102.36|99.56|0
1662957600000|2022-09-12 04:40:00|102.63|99.83|102.72|99.92|102.91|100.11|102.63|99.83|0
1662957900000|2022-09-12 04:45:00|102.77|99.97|103|100.2|103.09|100.29|102.58|99.78|0
1662958200000|2022-09-12 04:50:00|102.95|100.15|102.9|100.1|103.18|100.38|102.72|99.92|0
1662958500000|2022-09-12 04:55:00|102.94|100.14|102.35|99.55|102.94|100.14|102.25|99.45|0
1662958800000|2022-09-12 05:00:00|102.25|99.45|103.08|100.28|103.17|100.37|102.25|99.45|0
1662959100000|2022-09-12 05:05:00|102.89|100.09|102.71|99.91|102.89|100.09|102.34|99.54|0
1662959400000|2022-09-12 05:10:00|102.8|100|102.75|99.95|102.89|100.09|102.43|99.63|0
1662959700000|2022-09-12 05:15:00|102.8|100|103.16|100.36|103.21|100.41|102.8|100|0
1662960000000|2022-09-12 05:20:00|103.3|100.5|104.02|101.22|104.21|101.41|103.26|100.46|0
1662960300000|2022-09-12 05:25:00|103.93|101.13|104.2|101.4|104.34|101.54|103.69|100.89|0
1662960600000|2022-09-12 05:30:00|104.11|101.31|104.29|101.49|104.52|101.72|104.01|101.21|0
1662960900000|2022-09-12 05:35:00|104.24|101.44|104.29|101.49|104.48|101.68|103.82|101.02|0
1662961200000|2022-09-12 05:40:00|104.38|101.58|105.03|102.23|105.03|102.23|104.33|101.53|0
1662961500000|2022-09-12 05:45:00|104.94|102.14|104.56|101.76|105.03|102.23|104.38|101.58|0
1662961800000|2022-09-12 05:50:00|104.51|101.71|104.47|101.67|104.61|101.81|104|101.2|0
1662962100000|2022-09-12 05:55:00|104.56|101.76|105.3|102.5|105.3|102.5|104.47|101.67|0
1662962400000|2022-09-12 06:00:00|105.4|102.6|103.81|101.01|105.49|102.69|103.72|100.92|0
1662962700000|2022-09-12 06:05:00|103.72|100.92|103.76|100.96|104.09|101.29|103.35|100.55|0
1662963000000|2022-09-12 06:10:00|103.81|101.01|103.2|100.4|103.9|101.1|103.06|100.26|0
1662963300000|2022-09-12 06:15:00|103.25|100.45|102.92|100.12|103.34|100.54|102.83|100.03|0
1662963600000|2022-09-12 06:20:00|102.97|100.17|102.6|99.8|103.15|100.35|102.51|99.71|0
1662963900000|2022-09-12 06:25:00|102.5|99.7|102.96|100.16|103.33|100.53|102.41|99.61|0
1662964200000|2022-09-12 06:30:00|103.05|100.25|104.02|101.22|104.07|101.27|102.59|99.79|0
1662964500000|2022-09-12 06:35:00|103.98|101.18|106.22|103.42|106.5|103.7|103.98|101.18|0
1662964800000|2022-09-12 06:40:00|106.12|103.32|106.26|103.46|106.59|103.79|106.03|103.23|0
1662965100000|2022-09-12 06:45:00|106.21|103.41|106.92|104.12|106.97|104.17|106.12|103.32|0
1662965400000|2022-09-12 06:50:00|106.87|104.07|106.63|103.83|107.25|104.45|106.49|103.69|0
1662965700000|2022-09-12 06:55:00|106.49|103.69|107.01|104.21|107.1|104.3|106.3|103.5|0
1662966000000|2022-09-12 07:00:00|106.91|104.11|106.33|103.53|107.1|104.3|106.05|103.25|0
1662966300000|2022-09-12 07:05:00|106.04|103.64|106.41|104.01|106.7|104.3|105.56|103.16|0
1662966600000|2022-09-12 07:10:00|106.51|104.11|106.03|103.63|106.79|104.39|105.47|103.07|0
1662966900000|2022-09-12 07:15:00|105.84|103.44|105.37|102.97|106.6|104.2|105.18|102.78|0
1662967200000|2022-09-12 07:20:00|105.18|102.78|107.92|105.52|107.92|105.52|105.18|102.78|0
1662967500000|2022-09-12 07:25:00|107.83|105.43|107.54|105.14|108.59|106.19|107.25|104.85|0
1662967800000|2022-09-12 07:30:00|107.54|105.14|108.35|105.95|108.39|105.99|107.49|105.09|0
1662968100000|2022-09-12 07:35:00|108.25|105.85|108.1|105.7|108.44|106.04|107.87|105.47|0
1662968400000|2022-09-12 07:40:00|108.15|105.75|109.01|106.61|109.06|106.66|107.96|105.56|0
1662968700000|2022-09-12 07:45:00|108.63|106.23|109.11|106.71|109.3|106.9|107.96|105.56|0
1662969000000|2022-09-12 07:50:00|108.96|106.56|108.05|105.65|109.39|106.99|108.05|105.65|0
1662969300000|2022-09-12 07:55:00|108.14|105.74|108.05|105.65|108.91|106.51|108.05|105.65|0
1662969600000|2022-09-12 08:00:00|108.09|105.69|108.57|106.17|108.9|106.5|108.09|105.69|0
1662969900000|2022-09-12 08:05:00|108.62|106.22|107.75|105.35|108.9|106.5|106.99|104.59|0
1662970200000|2022-09-12 08:10:00|107.94|105.54|108.18|105.78|108.52|106.12|107.75|105.35|0
1662970500000|2022-09-12 08:15:00|108.23|105.83|108.75|106.35|108.75|106.35|108.23|105.83|0
1662970800000|2022-09-12 08:20:00|108.85|106.45|108.99|106.59|109.37|106.97|108.75|106.35|0
1662971100000|2022-09-12 08:25:00|109.08|106.68|109.42|107.02|109.57|107.17|108.65|106.25|0
1662971400000|2022-09-12 08:30:00|109.51|107.11|110.38|107.98|110.48|108.08|109.51|107.11|0
1662971700000|2022-09-12 08:35:00|110.48|108.08|112.03|109.63|112.23|109.83|110.28|107.88|0
1662972000000|2022-09-12 08:40:00|111.84|109.44|112.95|110.55|113.36|110.96|111.84|109.44|0
1662972300000|2022-09-12 08:45:00|112.8|110.4|112.5|110.1|113.19|110.79|112.45|110.05|0
1662972600000|2022-09-12 08:50:00|112.6|110.2|113.19|110.79|113.29|110.89|112.6|110.2|0
1662972900000|2022-09-12 08:55:00|113.29|110.89|113.48|111.08|113.68|111.28|113.28|110.88|0
1662973200000|2022-09-12 09:00:00|113.58|111.18|113.48|111.08|113.68|111.28|113.13|110.73|0
1662973500000|2022-09-12 09:05:00|113.52|111.12|113.77|111.37|113.97|111.57|113.18|110.78|0
1662973800000|2022-09-12 09:10:00|113.72|111.32|113.67|111.27|113.97|111.57|113.18|110.78|0
1662974100000|2022-09-12 09:15:00|113.57|111.17|113.86|111.46|114.26|111.86|113.37|110.97|0
1662974400000|2022-09-12 09:20:00|113.91|111.51|113.66|111.26|114.65|112.25|113.56|111.16|0
1662974700000|2022-09-12 09:25:00|113.56|111.16|113.02|110.62|113.86|111.46|112.97|110.57|0
1662975000000|2022-09-12 09:30:00|112.97|110.57|112.48|110.08|113.02|110.62|112.09|109.69|0
1662975300000|2022-09-12 09:35:00|112.43|110.03|112.67|110.27|112.67|110.27|112.38|109.98|0
1662975600000|2022-09-12 09:40:00|112.72|110.32|112.42|110.02|113.01|110.61|112.37|109.97|0
1662975900000|2022-09-12 09:45:00|112.47|110.07|112.37|109.97|112.96|110.56|112.18|109.78|0
1662976200000|2022-09-12 09:50:00|112.47|110.07|112.17|109.77|112.47|110.07|111.68|109.28|0
1662976500000|2022-09-12 09:55:00|112.12|109.72|111.29|108.89|112.12|109.72|111.19|108.79|0
1662976800000|2022-09-12 10:00:00|111.14|108.74|111.33|108.93|111.33|108.93|110.42|108.02|0
1662977100000|2022-09-12 10:05:00|111.24|108.84|110.41|108.01|111.39|108.99|110.41|108.01|0
1662977400000|2022-09-12 10:10:00|110.7|108.3|110.31|107.91|110.99|108.59|110.31|107.91|0
1662977700000|2022-09-12 10:15:00|109.83|107.43|110.31|107.91|110.65|108.25|109.54|107.14|0
1662978000000|2022-09-12 10:20:00|109.97|107.57|110.5|108.1|110.64|108.24|109.83|107.43|0
1662978300000|2022-09-12 10:25:00|110.45|108.05|111.03|108.63|111.18|108.78|110.4|108|0
1662978600000|2022-09-12 10:30:00|111.08|108.68|111.27|108.87|111.66|109.26|110.74|108.34|0
1662978900000|2022-09-12 10:35:00|111.22|108.82|111.27|108.87|111.37|108.97|110.63|108.23|0
1662979200000|2022-09-12 10:40:00|111.22|108.82|111.31|108.91|111.31|108.91|110.88|108.48|0
1662979500000|2022-09-12 10:45:00|111.12|108.72|110.92|108.52|111.41|109.01|110.58|108.18|0
1662979800000|2022-09-12 10:50:00|110.82|108.42|111.21|108.81|111.36|108.96|110.58|108.18|0
1662980100000|2022-09-12 10:55:00|111.26|108.86|110.14|107.74|111.26|108.86|110.14|107.74|0
1662980400000|2022-09-12 11:00:00|110|107.6|109.41|107.01|110.04|107.64|109.22|106.82|0
1662980700000|2022-09-12 11:05:00|109.51|107.11|109.94|107.54|110.57|108.17|109.46|107.06|0
1662981000000|2022-09-12 11:10:00|109.89|107.49|109.31|106.91|110.32|107.92|109.02|106.62|0
1662981300000|2022-09-12 11:15:00|109.36|106.96|110.22|107.82|110.71|108.31|109.36|106.96|0
1662981600000|2022-09-12 11:20:00|110.27|107.87|110.46|108.06|110.56|108.16|109.98|107.58|0
1662981900000|2022-09-12 11:25:00|110.56|108.16|110.95|108.55|111.24|108.84|110.37|107.97|0
1662982200000|2022-09-12 11:30:00|110.75|108.35|110.85|108.45|110.95|108.55|109.98|107.58|0
1662982500000|2022-09-12 11:35:00|110.75|108.35|110.65|108.25|111.43|109.03|110.46|108.06|0
1662982800000|2022-09-12 11:40:00|110.7|108.3|111.86|109.46|111.91|109.51|110.55|108.15|0
1662983100000|2022-09-12 11:45:00|111.91|109.51|111.91|109.51|111.95|109.55|111.37|108.97|0
1662983400000|2022-09-12 11:50:00|111.86|109.46|112.15|109.75|112.2|109.8|111.71|109.31|0
1662983700000|2022-09-12 11:55:00|112.2|109.8|112.29|109.89|112.78|110.38|112.1|109.7|0
1662984000000|2022-09-12 12:00:00|112.05|109.65|111.51|109.11|112.34|109.94|111.41|109.01|0
1662984300000|2022-09-12 12:05:00|111.65|109.25|111.36|108.96|111.8|109.4|110.73|108.33|0
1662984600000|2022-09-12 12:10:00|110.53|108.13|111.31|108.91|111.5|109.1|110.53|108.13|0
1662984900000|2022-09-12 12:15:00|111.26|108.86|109.9|107.5|111.26|108.86|109.7|107.3|0
1662985200000|2022-09-12 12:20:00|109.8|107.4|108.26|105.86|110.09|107.69|108.26|105.86|0
1662985500000|2022-09-12 12:25:00|108.07|105.67|107.12|104.72|108.36|105.96|107.12|104.72|0
1662985800000|2022-09-12 12:30:00|107.21|104.81|108.69|106.29|108.69|106.29|107.07|104.67|0
1662986100000|2022-09-12 12:35:00|108.64|106.24|109.26|106.86|109.36|106.96|108.4|106|0
1662986400000|2022-09-12 12:40:00|109.21|106.81|109.35|106.95|109.55|107.15|108.97|106.57|0
1662986700000|2022-09-12 12:45:00|109.3|106.9|110.03|107.63|110.27|107.87|108.87|106.47|0
1662987000000|2022-09-12 12:50:00|110.07|107.67|109.93|107.53|110.32|107.92|109.78|107.38|0
1662987300000|2022-09-12 12:55:00|109.83|107.43|110.31|107.91|110.7|108.3|109.78|107.38|0
1662987600000|2022-09-12 13:00:00|110.26|107.86|109.73|107.33|110.31|107.91|108.86|106.46|0
1662987900000|2022-09-12 13:05:00|109.77|107.37|110.64|108.24|110.89|108.49|109.73|107.33|0
1662988200000|2022-09-12 13:10:00|110.79|108.39|111.27|108.87|111.42|109.02|110.11|107.71|0
1662988500000|2022-09-12 13:15:00|111.42|109.02|111.12|108.72|111.42|109.02|110.54|108.14|0
1662988800000|2022-09-12 13:20:00|111.22|108.82|111.41|109.01|111.8|109.4|110.93|108.53|0
1662989100000|2022-09-12 13:25:00|111.51|109.11|111.5|109.1|112.09|109.69|111.21|108.81|0
1662989400000|2022-09-12 13:30:00|111.6|109.2|113.46|111.06|113.86|111.46|111.41|109.01|0
1662989700000|2022-09-12 13:35:00|113.36|110.96|111.79|109.39|113.46|111.06|110.24|107.84|0
1662990000000|2022-09-12 13:40:00|112.08|109.68|113.85|111.45|114.64|112.24|112.08|109.68|0
1662990300000|2022-09-12 13:45:00|114.05|111.65|115.34|112.94|116.44|114.04|113.65|111.25|0
1662990600000|2022-09-12 13:50:00|115.43|113.03|117.74|115.34|117.74|115.34|115.34|112.94|0
1662990900000|2022-09-12 13:55:00|117.64|115.24|120.79|118.39|120.79|118.39|117.64|115.24|0
1662991200000|2022-09-12 14:00:00|121|118.6|119.81|117.41|122.99|120.59|119.5|117.1|0
1662991500000|2022-09-12 14:05:00|119.91|117.51|120.52|118.12|121.14|118.74|119.6|117.2|0
1662991800000|2022-09-12 14:10:00|120.42|118.02|120.21|117.81|120.83|118.43|119.6|117.2|0
1662992100000|2022-09-12 14:15:00|120.31|117.91|122.99|120.59|123.51|121.11|120.31|117.91|0
1662992400000|2022-09-12 14:20:00|122.88|120.48|123.19|120.79|123.82|121.42|122.16|119.76|0
1662992700000|2022-09-12 14:25:00|123.29|120.89|122.36|119.96|124.02|121.62|122.36|119.96|0
1662993000000|2022-09-12 14:30:00|122.46|120.06|122.15|119.75|123.08|120.68|121.74|119.34|0
1662993300000|2022-09-12 14:35:00|122.05|119.65|121.73|119.33|122.66|120.26|120.6|118.2|0
1662993600000|2022-09-12 14:40:00|121.63|119.23|120.6|118.2|121.63|119.23|119.99|117.59|0
1662993900000|2022-09-12 14:45:00|120.7|118.3|121.93|119.53|122.14|119.74|120.5|118.1|0
1662994200000|2022-09-12 14:50:00|122.14|119.74|120.29|117.89|122.45|120.05|120.08|117.68|0
1662994500000|2022-09-12 14:55:00|120.39|117.99|118.76|116.36|120.39|117.99|118.15|115.75|0
1662994800000|2022-09-12 15:00:00|118.86|116.46|117.54|115.14|119.47|117.07|116.64|114.24|0
1662995100000|2022-09-12 15:05:00|117.64|115.24|117.23|114.83|118.35|115.95|116.73|114.33|0
1662995400000|2022-09-12 15:10:00|117.13|114.73|117.33|114.93|117.84|115.44|117.13|114.73|0
1662995700000|2022-09-12 15:15:00|118.14|115.74|121.69|119.29|121.89|119.49|117.43|115.03|0
1662996000000|2022-09-12 15:20:00|121.79|119.39|123.12|120.72|123.12|120.72|121.38|118.98|0
1662996300000|2022-09-12 15:25:00|123.02|120.62|123.55|121.15|124.47|122.07|123.02|120.62|0
1662996600000|2022-09-12 15:30:00|123.76|121.36|123.65|121.25|124.28|121.88|122.62|120.22|0
1662996900000|2022-09-12 15:35:00|123.75|121.35|121.79|119.39|123.75|121.35|120.47|118.07|0
1662997200000|2022-09-12 15:40:00|121.59|119.19|121.18|118.78|122.51|120.11|120.46|118.06|0
1662997500000|2022-09-12 15:45:00|121.07|118.67|120.15|117.75|121.69|119.29|119.34|116.94|0
1662997800000|2022-09-12 15:50:00|120.36|117.96|118.03|115.63|120.56|118.16|117.43|115.03|0
1662998100000|2022-09-12 15:55:00|117.93|115.53|116.13|113.73|118.03|115.63|113.96|111.56|0
1662998400000|2022-09-12 16:00:00|116.03|113.63|115.43|113.03|116.92|114.52|115.23|112.83|0
1662998700000|2022-09-12 16:05:00|115.53|113.13|114.54|112.14|117.62|115.22|114.24|111.84|0
1662999000000|2022-09-12 16:10:00|113.95|111.55|116.42|114.02|116.82|114.42|113.36|110.96|0
1662999300000|2022-09-12 16:15:00|116.52|114.12|115.32|112.92|116.91|114.51|114.53|112.13|0
1662999600000|2022-09-12 16:20:00|115.12|112.72|117.61|115.21|118.21|115.81|114.73|112.33|0
1662999900000|2022-09-12 16:25:00|117.51|115.11|117.71|115.31|117.91|115.51|116.51|114.11|0
1663000200000|2022-09-12 16:30:00|117.61|115.21|118.41|116.01|118.81|116.41|117.11|114.71|0
1663000500000|2022-09-12 16:35:00|118.31|115.91|118.91|116.51|119.01|116.61|116.7|114.3|0
1663000800000|2022-09-12 16:40:00|118.81|116.41|119.71|117.31|119.71|117.31|118.5|116.1|0
1663001100000|2022-09-12 16:45:00|119.82|117.42|118.5|116.1|119.92|117.52|117.9|115.5|0
1663001400000|2022-09-12 16:50:00|118.7|116.3|119.61|117.21|119.81|117.41|118.6|116.2|0
1663001700000|2022-09-12 16:55:00|119.5|117.1|120.21|117.81|120.32|117.92|119.5|117.1|0
1663002000000|2022-09-12 17:00:00|120.31|117.91|119.09|116.69|120.52|118.12|117.49|115.09|0
1663002300000|2022-09-12 17:05:00|118.79|116.39|121.74|119.34|121.94|119.54|118.79|116.39|0
1663002600000|2022-09-12 17:10:00|121.84|119.44|121.94|119.54|122.35|119.95|121.22|118.82|0
1663002900000|2022-09-12 17:15:00|122.04|119.64|121.42|119.02|122.25|119.85|121.12|118.72|0
1663003200000|2022-09-12 17:20:00|121.53|119.13|121.22|118.82|122.24|119.84|120.71|118.31|0
1663003500000|2022-09-12 17:25:00|121.32|118.92|123.17|120.77|123.48|121.08|120.91|118.51|0
1663003800000|2022-09-12 17:30:00|123.48|121.08|123.47|121.07|123.58|121.18|122.24|119.84|0
1663004100000|2022-09-12 17:35:00|123.37|120.97|121.92|119.52|123.37|120.97|121.62|119.22|0
1663004400000|2022-09-12 17:40:00|121.82|119.42|120.59|118.19|122.13|119.73|120.49|118.09|0
1663004700000|2022-09-12 17:45:00|120.49|118.09|121.71|119.31|121.92|119.52|120.18|117.78|0
1663005000000|2022-09-12 17:50:00|121.82|119.42|123.15|120.75|123.36|120.96|121.51|119.11|0
1663005300000|2022-09-12 17:55:00|123.25|120.85|123.04|120.64|123.36|120.96|122.63|120.23|0
1663005600000|2022-09-12 18:00:00|122.94|120.54|121.19|118.79|123.25|120.85|121.09|118.69|0
1663005900000|2022-09-12 18:05:00|121.09|118.69|120.88|118.48|121.81|119.41|120.68|118.28|0
1663006200000|2022-09-12 18:10:00|120.98|118.58|122.52|120.12|122.52|120.12|120.58|118.18|0
1663006500000|2022-09-12 18:15:00|122.42|120.02|119.55|117.15|123.14|120.74|118.85|116.45|0
1663006800000|2022-09-12 18:20:00|119.76|117.36|119.86|117.46|120.98|118.58|118.14|115.74|0
1663007100000|2022-09-12 18:25:00|119.96|117.56|118.64|116.24|120.67|118.27|118.24|115.84|0
1663007400000|2022-09-12 18:30:00|118.34|115.94|117.73|115.33|119.24|116.84|116.93|114.53|0
1663007700000|2022-09-12 18:35:00|117.83|115.43|119.54|117.14|119.75|117.35|117.73|115.33|0
1663008000000|2022-09-12 18:40:00|119.64|117.24|119.94|117.54|120.05|117.65|118.83|116.43|0
1663008300000|2022-09-12 18:45:00|119.84|117.44|121.48|119.08|121.58|119.18|119.54|117.14|0
1663008600000|2022-09-12 18:50:00|121.38|118.98|120.76|118.36|121.89|119.49|120.46|118.06|0
1663008900000|2022-09-12 18:55:00|120.56|118.16|120.66|118.26|121.58|119.18|120.15|117.75|0
1663009200000|2022-09-12 19:00:00|120.76|118.36|120.66|118.26|121.17|118.77|119.84|117.44|0
1663009500000|2022-09-12 19:05:00|120.55|118.15|122.7|120.3|122.8|120.4|120.45|118.05|0
1663009800000|2022-09-12 19:10:00|122.39|119.99|122.39|119.99|122.9|120.5|121.88|119.48|0
1663010100000|2022-09-12 19:15:00|122.29|119.89|121.26|118.86|122.39|119.99|120.95|118.55|0
1663010400000|2022-09-12 19:20:00|121.36|118.96|120.34|117.94|122.18|119.78|120.34|117.94|0
1663010700000|2022-09-12 19:25:00|120.13|117.73|119.83|117.43|120.64|118.24|119.42|117.02|0
1663011000000|2022-09-12 19:30:00|119.93|117.53|119.32|116.92|120.54|118.14|118.91|116.51|0
1663011300000|2022-09-12 19:35:00|119.22|116.82|119.42|117.02|119.83|117.43|118.11|115.71|0
1663011600000|2022-09-12 19:40:00|119.22|116.82|121.66|119.26|121.66|119.26|118.51|116.11|0
1663011900000|2022-09-12 19:45:00|121.36|118.96|121.46|119.06|121.87|119.47|120.03|117.63|0
1663012200000|2022-09-12 19:50:00|121.05|118.65|120.43|118.03|121.56|119.16|119.52|117.12|0
1663012500000|2022-09-12 19:55:00|120.23|117.83|122.79|120.39|122.79|120.39|120.23|117.83|0
1663012800000|2022-09-12 20:00:00|122.89|120.49|123.2|120.8|124.13|121.73|122.89|120.49|0
1663013100000|2022-09-12 20:05:00|123.3|120.9|123.61|121.21|123.61|121.21|122.58|120.18|0
1663013400000|2022-09-12 20:10:00|123.5|121.1|123.71|121.31|123.92|121.52|123.4|121|0
1663013700000|2022-09-12 20:15:00|124.12|121.32|123.83|121.03|125.58|122.78|123.73|120.93|0
1663014000000|2022-09-12 20:20:00|123.93|121.13|125.18|122.38|125.29|122.49|123.93|121.13|0
1663014300000|2022-09-12 20:25:00|125.29|122.49|124.86|122.06|125.49|122.69|124.86|122.06|0
1663014600000|2022-09-12 20:30:00|124.97|122.17|125.07|122.27|125.18|122.38|124.76|121.96|0
1663014900000|2022-09-12 20:35:00|125.17|122.37|125.17|122.37|125.28|122.48|124.86|122.06|0
1663015200000|2022-09-12 20:40:00|125.07|122.27|125.06|122.26|125.27|122.47|124.96|122.16|0
1663015500000|2022-09-12 20:45:00|125.17|122.37|125.27|122.47|125.38|122.58|125.06|122.26|0
1663015800000|2022-09-12 20:50:00|125.37|122.57|125.37|122.57|125.48|122.68|125.16|122.36|0
1663016100000|2022-09-12 20:55:00|125.58|122.78|125.47|122.67|125.69|122.89|125.37|122.57|0
1663016400000|2022-09-12 21:00:00|125.45|122.65|125.4|122.6|125.51|122.71|125.34|122.54|0
1663016700000|2022-09-12 21:05:00|125.37|122.57|125.38|122.58|125.41|122.61|125.31|122.51|0
1663017000000|2022-09-12 21:10:00|125.34|122.54|125.41|122.61|125.5|122.7|125.34|122.54|0
1663017300000|2022-09-12 21:15:00|125.42|122.62|125.59|122.79|125.62|122.82|125.39|122.59|0
1663017600000|2022-09-12 21:20:00|125.56|122.76|125.16|122.36|125.56|122.76|125.16|122.36|0
1663017900000|2022-09-12 21:25:00|125.28|122.48|125.28|122.48|125.34|122.54|125.2|122.4|0
1663018200000|2022-09-12 21:30:00|125.26|122.46|125.28|122.48|125.31|122.51|125.25|122.45|0
1663018500000|2022-09-12 21:35:00|125.27|122.47|125.53|122.73|125.53|122.73|125.27|122.47|0
1663018800000|2022-09-12 21:40:00|125.54|122.74|125.32|122.52|125.58|122.78|125.29|122.49|0
1663019100000|2022-09-12 21:45:00|125.29|122.49|125.28|122.48|125.29|122.49|125.27|122.47|0
1663019400000|2022-09-12 21:50:00|125.36|122.56|125.49|122.69|125.49|122.69|125.36|122.56|0
1663019700000|2022-09-12 21:55:00|125.48|122.68|125.55|122.75|125.6|122.8|125.4|122.6|0
1663020000000|2022-09-12 22:00:00|126.38|123.58|125.28|122.48|126.49|123.69|124.86|122.06|0
1663020300000|2022-09-12 22:05:00|125.38|122.58|125.07|122.27|125.38|122.58|124.96|122.16|0
1663020600000|2022-09-12 22:10:00|125.17|122.37|125.06|122.26|125.17|122.37|124.85|122.05|0
1663020900000|2022-09-12 22:15:00|124.96|122.16|124.85|122.05|125.27|122.47|124.85|122.05|0
1663021200000|2022-09-12 22:20:00|124.95|122.15|124.01|121.21|124.95|122.15|124.01|121.21|0
1663021500000|2022-09-12 22:25:00|124.12|121.32|124.32|121.52|124.43|121.63|124.12|121.32|0
1663021800000|2022-09-12 22:30:00|124.22|121.42|123.7|120.9|124.22|121.42|123.64|120.84|0
1663022100000|2022-09-12 22:35:00|123.59|120.79|123.59|120.79|123.7|120.9|123.49|120.69|0
1663022400000|2022-09-12 22:40:00|123.69|120.89|123.9|121.1|124.11|121.31|123.69|120.89|0
1663022700000|2022-09-12 22:45:00|123.79|120.99|124|121.2|124|121.2|123.79|120.99|0
1663023000000|2022-09-12 22:50:00|123.89|121.09|123.89|121.09|124|121.2|123.89|121.09|0
1663023300000|2022-09-12 22:55:00|123.94|121.14|123.99|121.19|124|121.2|123.89|121.09|0
1663023600000|2022-09-12 23:00:00|123.78|120.98|123.99|121.19|123.99|121.19|123.68|120.88|0
1663023900000|2022-09-12 23:05:00|124.2|121.4|124.72|121.92|124.93|122.13|124.2|121.4|0
1663024200000|2022-09-12 23:10:00|124.66|121.86|124.71|121.91|124.92|122.12|124.61|121.81|0
1663024500000|2022-09-12 23:15:00|124.76|121.96|124.5|121.7|124.82|122.02|124.5|121.7|0
1663024800000|2022-09-12 23:20:00|124.4|121.6|124.92|122.12|124.92|122.12|124.39|121.59|0
1663025100000|2022-09-12 23:25:00|124.91|122.11|124.91|122.11|124.91|122.11|124.7|121.9|0
1663025400000|2022-09-12 23:30:00|124.81|122.01|124.7|121.9|124.91|122.11|124.7|121.9|0
1663025700000|2022-09-12 23:35:00|124.6|121.8|124.18|121.38|124.6|121.8|123.97|121.17|0
1663026000000|2022-09-12 23:40:00|124.07|121.27|124.07|121.27|124.28|121.48|123.97|121.17|0
1663026300000|2022-09-12 23:45:00|124.17|121.37|124.07|121.27|124.59|121.79|123.96|121.16|0
1663026600000|2022-09-12 23:50:00|123.96|121.16|124.27|121.47|124.58|121.78|123.96|121.16|0
1663026900000|2022-09-12 23:55:00|124.11|121.31|124.06|121.26|124.48|121.68|123.96|121.16|0
1663027200000|2022-09-13 00:00:00|124.01|121.21|124.06|121.26|124.89|122.09|123.95|121.15|0
1663027500000|2022-09-13 00:05:00|123.95|121.15|124.89|122.09|124.89|122.09|123.74|120.94|0
1663027800000|2022-09-13 00:10:00|124.78|121.98|124.15|121.35|124.89|122.09|123.95|121.15|0
1663028100000|2022-09-13 00:15:00|124.05|121.25|123.42|120.62|124.26|121.46|123.12|120.32|0
1663028400000|2022-09-13 00:20:00|123.53|120.73|123.63|120.83|123.84|121.04|123.22|120.42|0
1663028700000|2022-09-13 00:25:00|123.42|120.62|123.42|120.62|123.73|120.93|123.11|120.31|0
1663029000000|2022-09-13 00:30:00|123.52|120.72|123.93|121.13|124.14|121.34|123.42|120.62|0
1663029300000|2022-09-13 00:35:00|124.04|121.24|123.93|121.13|124.04|121.24|123.41|120.61|0
1663029600000|2022-09-13 00:40:00|124.04|121.24|124.34|121.54|124.87|122.07|123.93|121.13|0
1663029900000|2022-09-13 00:45:00|124.24|121.44|124.76|121.96|124.86|122.06|124.24|121.44|0
1663030200000|2022-09-13 00:50:00|124.65|121.85|125.28|122.48|125.28|122.48|124.44|121.64|0
1663030500000|2022-09-13 00:55:00|125.38|122.58|124.13|121.33|125.38|122.58|124.13|121.33|0
1663030800000|2022-09-13 01:00:00|124.02|121.22|124.23|121.43|124.75|121.95|123.92|121.12|0
1663031100000|2022-09-13 01:05:00|124.12|121.32|124.33|121.53|124.54|121.74|124.02|121.22|0
1663031400000|2022-09-13 01:10:00|124.43|121.63|124.01|121.21|124.43|121.63|124.01|121.21|0
1663031700000|2022-09-13 01:15:00|123.91|121.11|123.44|120.64|124.22|121.42|123.39|120.59|0
1663032000000|2022-09-13 01:20:00|123.39|120.59|123.28|120.48|123.7|120.9|123.08|120.28|0
1663032300000|2022-09-13 01:25:00|123.38|120.58|123.28|120.48|123.9|121.1|123.07|120.27|0
1663032600000|2022-09-13 01:30:00|123.38|120.58|122.24|119.44|123.38|120.58|122.24|119.44|0
1663032900000|2022-09-13 01:35:00|122.29|119.49|122.34|119.54|122.45|119.65|121.83|119.03|0
1663033200000|2022-09-13 01:40:00|122.39|119.59|122.44|119.64|122.65|119.85|121.93|119.13|0
1663033500000|2022-09-13 01:45:00|122.34|119.54|122.54|119.74|122.65|119.85|122.03|119.23|0
1663033800000|2022-09-13 01:50:00|122.65|119.85|123.06|120.26|123.06|120.26|122.23|119.43|0
1663034100000|2022-09-13 01:55:00|123.11|120.31|122.95|120.15|123.26|120.46|122.85|120.05|0
1663034400000|2022-09-13 02:00:00|122.85|120.05|122.74|119.94|122.85|120.05|122.43|119.63|0
1663034700000|2022-09-13 02:05:00|122.64|119.84|122.01|119.21|123.05|120.25|122.01|119.21|0
1663035000000|2022-09-13 02:10:00|121.91|119.11|121.6|118.8|122.12|119.32|121.5|118.7|0
1663035300000|2022-09-13 02:15:00|121.5|118.7|121.91|119.11|122.11|119.31|121.5|118.7|0
1663035600000|2022-09-13 02:20:00|121.8|119|121.9|119.1|122.11|119.31|121.7|118.9|0
1663035900000|2022-09-13 02:25:00|121.8|119|122.21|119.41|122.21|119.41|121.8|119|0
1663036200000|2022-09-13 02:30:00|122.11|119.31|122.21|119.41|122.52|119.72|122.1|119.3|0
1663036500000|2022-09-13 02:35:00|122.31|119.51|122.61|119.81|122.72|119.92|122.31|119.51|0
1663036800000|2022-09-13 02:40:00|122.51|119.71|122.92|120.12|123.03|120.23|122.41|119.61|0
1663037100000|2022-09-13 02:45:00|123.02|120.22|123.33|120.53|123.33|120.53|122.71|119.91|0
1663037400000|2022-09-13 02:50:00|123.23|120.43|124.16|121.36|124.16|121.36|123.23|120.43|0
1663037700000|2022-09-13 02:55:00|124.21|121.41|124.16|121.36|124.37|121.57|124.05|121.25|0
1663038000000|2022-09-13 03:00:00|124.05|121.25|124.36|121.56|124.36|121.56|123.95|121.15|0
1663038300000|2022-09-13 03:05:00|124.47|121.67|124.67|121.87|124.78|121.98|124.36|121.56|0
1663038600000|2022-09-13 03:10:00|124.78|121.98|124.88|122.08|124.98|122.18|124.57|121.77|0
1663038900000|2022-09-13 03:15:00|124.77|121.97|124.35|121.55|124.88|122.08|124.35|121.55|0
1663039200000|2022-09-13 03:20:00|124.45|121.65|124.04|121.24|124.45|121.65|123.93|121.13|0
1663039500000|2022-09-13 03:25:00|124.14|121.34|123.93|121.13|124.25|121.45|123.83|121.03|0
1663039800000|2022-09-13 03:30:00|124.03|121.23|123.3|120.5|124.03|121.23|123.3|120.5|0
1663040100000|2022-09-13 03:35:00|123.41|120.61|123.3|120.5|123.51|120.71|123.3|120.5|0
1663040400000|2022-09-13 03:40:00|123.4|120.6|123.3|120.5|123.51|120.71|123.09|120.29|0
1663040700000|2022-09-13 03:45:00|123.61|120.81|124.02|121.22|124.13|121.33|123.4|120.6|0
1663041000000|2022-09-13 03:50:00|124.13|121.33|123.5|120.7|124.13|121.33|123.5|120.7|0
1663041300000|2022-09-13 03:55:00|123.55|120.75|123.19|120.39|123.55|120.75|123.08|120.28|0
1663041600000|2022-09-13 04:00:00|123.29|120.49|123.08|120.28|123.29|120.49|123.08|120.28|0
1663041900000|2022-09-13 04:05:00|123.18|120.38|122.15|119.35|123.18|120.38|122.15|119.35|0
1663042200000|2022-09-13 04:10:00|122.04|119.24|121.94|119.14|122.46|119.66|121.73|118.93|0
1663042500000|2022-09-13 04:15:00|122.04|119.24|122.45|119.65|122.45|119.65|121.94|119.14|0
1663042800000|2022-09-13 04:20:00|122.5|119.7|122.76|119.96|122.86|120.06|122.24|119.44|0
1663043100000|2022-09-13 04:25:00|122.65|119.85|122.75|119.95|122.96|120.16|122.6|119.8|0
1663043400000|2022-09-13 04:30:00|122.86|120.06|123.06|120.26|123.21|120.41|122.86|120.06|0
1663043700000|2022-09-13 04:35:00|122.96|120.16|122.95|120.15|123.06|120.26|122.85|120.05|0
1663044000000|2022-09-13 04:40:00|122.9|120.1|122.74|119.94|123.16|120.36|122.74|119.94|0
1663044300000|2022-09-13 04:45:00|122.79|119.99|122.33|119.53|122.85|120.05|122.33|119.53|0
1663044600000|2022-09-13 04:50:00|122.22|119.42|122.74|119.94|122.74|119.94|122.22|119.42|0
1663044900000|2022-09-13 04:55:00|122.84|120.04|122.94|120.14|122.94|120.14|122.74|119.94|0
1663045200000|2022-09-13 05:00:00|122.84|120.04|122.32|119.52|122.94|120.14|122.32|119.52|0
1663045500000|2022-09-13 05:05:00|122.42|119.62|122.63|119.83|122.73|119.93|122.32|119.52|0
1663045800000|2022-09-13 05:10:00|122.62|119.82|123.35|120.55|123.45|120.65|122.52|119.72|0
1663046100000|2022-09-13 05:15:00|123.45|120.65|123.76|120.96|123.86|121.06|123.45|120.65|0
1663046400000|2022-09-13 05:20:00|123.86|121.06|123.44|120.64|123.86|121.06|123.34|120.54|0
1663046700000|2022-09-13 05:25:00|123.49|120.69|123.96|121.16|124.06|121.26|123.49|120.69|0
1663047000000|2022-09-13 05:30:00|123.86|121.06|124.48|121.68|124.48|121.68|123.65|120.85|0
1663047300000|2022-09-13 05:35:00|124.58|121.78|124.47|121.67|124.58|121.78|124.27|121.47|0
1663047600000|2022-09-13 05:40:00|124.37|121.57|124.47|121.67|124.99|122.19|124.27|121.47|0
1663047900000|2022-09-13 05:45:00|124.42|121.62|124.68|121.88|124.68|121.88|124.16|121.36|0
1663048200000|2022-09-13 05:50:00|124.73|121.93|126.14|123.34|126.25|123.45|124.57|121.77|0
1663048500000|2022-09-13 05:55:00|126.25|123.45|126.24|123.44|126.35|123.55|125.35|122.55|0
1663048800000|2022-09-13 06:00:00|126.03|123.23|127.48|124.68|128.01|125.21|125.61|122.81|0
1663049100000|2022-09-13 06:05:00|127.59|124.79|128.54|125.74|128.54|125.74|127.59|124.79|0
1663049400000|2022-09-13 06:10:00|128.96|126.16|128.77|125.97|129.71|126.91|128.67|125.87|0
1663049700000|2022-09-13 06:15:00|128.67|125.87|128.24|125.44|128.88|126.08|128.13|125.33|0
1663050000000|2022-09-13 06:20:00|128.13|125.33|129.09|126.29|129.73|126.93|127.92|125.12|0
1663050300000|2022-09-13 06:25:00|128.98|126.18|129.09|126.29|129.51|126.71|128.98|126.18|0
1663050600000|2022-09-13 06:30:00|129.19|126.39|129.19|126.39|129.3|126.5|128.66|125.86|0
1663050900000|2022-09-13 06:35:00|129.3|126.5|129.72|126.92|129.72|126.92|128.97|126.17|0
1663051200000|2022-09-13 06:40:00|129.61|126.81|128.33|125.53|129.61|126.81|128.22|125.42|0
1663051500000|2022-09-13 06:45:00|128.22|125.42|128.17|125.37|128.49|125.69|127.37|124.57|0
1663051800000|2022-09-13 06:50:00|128.07|125.27|128.59|125.79|128.81|126.01|127.75|124.95|0
1663052100000|2022-09-13 06:55:00|128.65|125.85|128.7|125.9|128.81|126.01|128.17|125.37|0
1663052400000|2022-09-13 07:00:00|128.59|125.79|130.13|127.33|130.99|128.19|128.59|125.79|0
1663052700000|2022-09-13 07:05:00|129.93|127.53|127.43|125.03|129.93|127.53|127.43|125.03|0
1663053000000|2022-09-13 07:10:00|127.33|124.93|126.69|124.29|127.75|125.35|126.58|124.18|0
1663053300000|2022-09-13 07:15:00|126.58|124.18|126.9|124.5|127.43|125.03|126.48|124.08|0
1663053600000|2022-09-13 07:20:00|126.95|124.55|127.95|125.55|128.16|125.76|126.79|124.39|0
1663053900000|2022-09-13 07:25:00|127.42|125.02|128.48|126.08|128.8|126.4|127.1|124.7|0
1663054200000|2022-09-13 07:30:00|128.69|126.29|129.33|126.93|129.97|127.57|128.64|126.24|0
1663054500000|2022-09-13 07:35:00|129.22|126.82|129.22|126.82|129.33|126.93|128.05|125.65|0
1663054800000|2022-09-13 07:40:00|129.32|126.92|128.79|126.39|129.54|127.14|128.26|125.86|0
1663055100000|2022-09-13 07:45:00|128.9|126.5|130.5|128.1|130.5|128.1|128.47|126.07|0
1663055400000|2022-09-13 07:50:00|130.44|128.04|130.6|128.2|130.71|128.31|129.96|127.56|0
1663055700000|2022-09-13 07:55:00|130.39|127.99|130.06|127.66|130.49|128.09|129.63|127.23|0
1663056000000|2022-09-13 08:00:00|130.22|127.82|130.17|127.77|130.6|128.2|129.84|127.44|0
1663056300000|2022-09-13 08:05:00|130.27|127.87|129.73|127.33|130.38|127.98|129.31|126.91|0
1663056600000|2022-09-13 08:10:00|129.63|127.23|129.78|127.38|130.59|128.19|129.57|127.17|0
1663056900000|2022-09-13 08:15:00|129.84|127.44|130.05|127.65|130.59|128.19|129.62|127.22|0
1663057200000|2022-09-13 08:20:00|130.21|127.81|130.47|128.07|130.53|128.13|129.19|126.79|0
1663057500000|2022-09-13 08:25:00|130.37|127.97|130.15|127.75|130.58|128.18|129.94|127.54|0
1663057800000|2022-09-13 08:30:00|130.2|127.8|130.04|127.64|130.47|128.07|129.93|127.53|0
1663058100000|2022-09-13 08:35:00|130.15|127.75|129.39|126.99|130.15|127.75|129.18|126.78|0
1663058400000|2022-09-13 08:40:00|129.5|127.1|129.39|126.99|129.82|127.42|128.86|126.46|0
1663058700000|2022-09-13 08:45:00|129.34|126.94|130.57|128.17|130.57|128.17|129.12|126.72|0
1663059000000|2022-09-13 08:50:00|130.51|128.11|129.17|126.77|130.67|128.27|129.17|126.77|0
1663059300000|2022-09-13 08:55:00|129.28|126.88|129.81|127.41|130.13|127.73|129.17|126.77|0
1663059600000|2022-09-13 09:00:00|130.02|127.62|130.13|127.73|130.24|127.84|129.06|126.66|0
1663059900000|2022-09-13 09:05:00|130.02|127.62|129.7|127.3|130.45|128.05|129.48|127.08|0
1663060200000|2022-09-13 09:10:00|129.64|127.24|128.73|126.33|129.96|127.56|128.57|126.17|0
1663060500000|2022-09-13 09:15:00|128.84|126.44|128.73|126.33|129.21|126.81|128.73|126.33|0
1663060800000|2022-09-13 09:20:00|128.84|126.44|128.94|126.54|129.15|126.75|128.62|126.22|0
1663061100000|2022-09-13 09:25:00|128.88|126.48|128.3|125.9|128.94|126.54|128.19|125.79|0
1663061400000|2022-09-13 09:30:00|128.4|126|128.93|126.53|129.26|126.86|128.19|125.79|0
1663061700000|2022-09-13 09:35:00|128.72|126.32|128.61|126.21|128.93|126.53|127.97|125.57|0
1663062000000|2022-09-13 09:40:00|128.72|126.32|128.82|126.42|129.25|126.85|128.4|126|0
1663062300000|2022-09-13 09:45:00|128.87|126.47|128.28|125.88|129.03|126.63|128.18|125.78|0
1663062600000|2022-09-13 09:50:00|128.5|126.1|129.24|126.84|129.35|126.95|128.28|125.88|0
1663062900000|2022-09-13 09:55:00|129.35|126.95|129.34|126.94|129.77|127.37|128.81|126.41|0
1663063200000|2022-09-13 10:00:00|129.24|126.84|128.91|126.51|129.34|126.94|128.7|126.3|0
1663063500000|2022-09-13 10:05:00|128.81|126.41|129.02|126.62|129.23|126.83|128.7|126.3|0
1663063800000|2022-09-13 10:10:00|129.12|126.72|129.33|126.93|129.87|127.47|129.12|126.72|0
1663064100000|2022-09-13 10:15:00|129.23|126.83|130.3|127.9|130.51|128.11|129.23|126.83|0
1663064400000|2022-09-13 10:20:00|130.19|127.79|129.97|127.57|130.3|127.9|129.33|126.93|0
1663064700000|2022-09-13 10:25:00|129.86|127.46|130.07|127.67|130.56|128.16|129.81|127.41|0
1663065000000|2022-09-13 10:30:00|130.18|127.78|131.58|129.18|131.58|129.18|130.07|127.67|0
1663065300000|2022-09-13 10:35:00|131.36|128.96|132.12|129.72|132.28|129.88|131.04|128.64|0
1663065600000|2022-09-13 10:40:00|132.06|129.66|131.68|129.28|132.33|129.93|131.57|129.17|0
1663065900000|2022-09-13 10:45:00|131.79|129.39|132.54|130.14|132.59|130.19|131.68|129.28|0
1663066200000|2022-09-13 10:50:00|132.49|130.09|133.41|131.01|133.74|131.34|132.43|130.03|0
1663066500000|2022-09-13 10:55:00|133.52|131.12|133.52|131.12|134.17|131.77|133.41|131.01|0
1663066800000|2022-09-13 11:00:00|133.46|131.06|134.22|131.82|134.28|131.88|133.35|130.95|0
1663067100000|2022-09-13 11:05:00|134.17|131.77|134.82|132.42|134.93|132.53|134.17|131.77|0
1663067400000|2022-09-13 11:10:00|134.93|132.53|134.38|131.98|135.15|132.75|133.83|131.43|0
1663067700000|2022-09-13 11:15:00|134.27|131.87|133.72|131.32|134.27|131.87|133.5|131.1|0
1663068000000|2022-09-13 11:20:00|133.61|131.21|133.77|131.37|134.16|131.76|133.61|131.21|0
1663068300000|2022-09-13 11:25:00|133.83|131.43|134.15|131.75|134.37|131.97|133.71|131.31|0
1663068600000|2022-09-13 11:30:00|134.26|131.86|135.03|132.63|135.03|132.63|133.82|131.42|0
1663068900000|2022-09-13 11:35:00|135.13|132.73|134.58|132.18|135.46|133.06|134.47|132.07|0
1663069200000|2022-09-13 11:40:00|134.47|132.07|135.78|133.38|136.11|133.71|134.36|131.96|0
1663069500000|2022-09-13 11:45:00|135.67|133.27|135.56|133.16|135.78|133.38|135.34|132.94|0
1663069800000|2022-09-13 11:50:00|135.67|133.27|136.21|133.81|136.65|134.25|135.34|132.94|0
1663070100000|2022-09-13 11:55:00|136.15|133.75|136.15|133.75|136.54|134.14|135.77|133.37|0
1663070400000|2022-09-13 12:00:00|136.32|133.92|136.37|133.97|136.54|134.14|135.38|132.98|0
1663070700000|2022-09-13 12:05:00|136.54|134.14|137.19|134.79|137.75|135.35|136.1|133.7|0
1663071000000|2022-09-13 12:10:00|137.08|134.68|135.7|133.3|137.19|134.79|135.7|133.3|0
1663071300000|2022-09-13 12:15:00|135.65|133.25|135.43|133.03|135.76|133.36|134.88|132.48|0
1663071600000|2022-09-13 12:20:00|135.54|133.14|136.41|134.01|136.52|134.12|134.99|132.59|0
1663071900000|2022-09-13 12:25:00|136.52|134.12|136.9|134.5|138.62|136.22|135.97|133.57|0
1663072200000|2022-09-13 12:30:00|133.84|131.44|104.7|100.86|133.84|131.44|96.96|93.6|0
1663072500000|2022-09-13 12:35:00|104.52|100.68|95.76|91.92|105.12|101.28|95.02|91.18|0
1663072800000|2022-09-13 12:40:00|95.32|91.48|95.14|92.02|96.01|92.89|93.36|90.24|0
1663073100000|2022-09-13 12:45:00|94.87|91.75|93|89.88|97.07|93.95|92.83|89.71|0
1663073400000|2022-09-13 12:50:00|92.83|89.71|89.32|86.92|94.04|90.92|89.19|86.79|0
1663073700000|2022-09-13 12:55:00|89.74|87.34|87.57|85.17|90.16|87.76|87.57|85.17|0
1663074000000|2022-09-13 13:00:00|87.48|85.08|88.2|85.8|88.54|86.14|84.18|81.78|0
1663074300000|2022-09-13 13:05:00|88.29|85.89|87.7|85.3|88.29|85.89|86.63|84.23|0
1663074600000|2022-09-13 13:10:00|87.62|85.22|85.65|83.25|87.7|85.3|85.33|82.93|0
1663074900000|2022-09-13 13:15:00|85.53|83.13|87.04|84.64|87.04|84.64|85.16|82.76|0
1663075200000|2022-09-13 13:20:00|87.2|84.8|89.02|86.62|89.02|86.62|87.04|84.64|0
1663075500000|2022-09-13 13:25:00|88.86|86.46|87.44|85.04|88.86|86.46|87.12|84.72|0
1663075800000|2022-09-13 13:30:00|87.61|85.21|89.35|86.95|91.8|89.4|87.03|84.63|0
1663076100000|2022-09-13 13:35:00|88.93|86.53|86.62|84.22|89.02|86.62|84.42|82.02|0
1663076400000|2022-09-13 13:40:00|86.86|84.46|86.3|83.9|88.76|86.36|85.64|83.24|0
1663076700000|2022-09-13 13:45:00|86.38|83.98|86.63|84.23|87.62|85.22|84.43|82.03|0
1663077000000|2022-09-13 13:50:00|86.96|84.56|87.37|84.97|89.11|86.71|86.79|84.39|0
1663077300000|2022-09-13 13:55:00|86.95|84.55|84.02|81.62|87.12|84.72|84.02|81.62|0
1663077600000|2022-09-13 14:00:00|83.54|81.14|81.23|78.83|84.34|81.94|80.32|77.92|0
1663077900000|2022-09-13 14:05:00|81.39|78.99|83.36|80.96|83.92|81.52|81.39|78.99|0
1663078200000|2022-09-13 14:10:00|83.52|81.12|84.09|81.69|84.89|82.49|82.57|80.17|0
1663078500000|2022-09-13 14:15:00|83.93|81.53|86.02|83.62|86.02|83.62|82.89|80.49|0
1663078800000|2022-09-13 14:20:00|86.1|83.7|83.45|81.05|86.1|83.7|83.05|80.65|0
1663079100000|2022-09-13 14:25:00|83.21|80.81|83.6|81.2|84.24|81.84|82.42|80.02|0
1663079400000|2022-09-13 14:30:00|83.13|80.73|81.39|78.99|84.08|81.68|81|78.6|0
1663079700000|2022-09-13 14:35:00|81.47|79.07|80.22|77.82|81.7|79.3|79.99|77.59|0
1663080000000|2022-09-13 14:40:00|80.07|77.67|79.3|76.9|80.38|77.98|78.61|76.21|0
1663080300000|2022-09-13 14:45:00|79.07|76.67|77.2|74.8|79.07|76.67|77.13|74.73|0
1663080600000|2022-09-13 14:50:00|77.13|74.73|77.35|74.95|77.5|75.1|76.37|73.97|0
1663080900000|2022-09-13 14:55:00|77.2|74.8|77.42|75.02|78.18|75.78|77.12|74.72|0
1663081200000|2022-09-13 15:00:00|77.5|75.1|77.57|75.17|78.71|76.31|77.27|74.87|0
1663081500000|2022-09-13 15:05:00|77.8|75.4|77.87|75.47|78.25|75.85|76.59|74.19|0
1663081800000|2022-09-13 15:10:00|77.72|75.32|76.81|74.41|77.87|75.47|75.92|73.52|0
1663082100000|2022-09-13 15:15:00|76.74|74.34|76.58|74.18|77.72|75.32|75.99|73.59|0
1663082400000|2022-09-13 15:20:00|76.43|74.03|75.76|73.36|77.26|74.86|75.54|73.14|0
1663082700000|2022-09-13 15:25:00|75.57|73.17|75.7|73.3|76.43|74.03|74.81|72.41|0
1663083000000|2022-09-13 15:30:00|75.55|73.15|76.15|73.75|76.45|74.05|75.11|72.71|0
1663083300000|2022-09-13 15:35:00|76.3|73.9|76.82|74.42|76.82|74.42|75.78|73.38|0
1663083600000|2022-09-13 15:40:00|76.67|74.27|75.22|72.82|76.67|74.27|74.25|71.85|0
1663083900000|2022-09-13 15:45:00|75.29|72.89|74.18|71.78|75.29|72.89|73.88|71.48|0
1663084200000|2022-09-13 15:50:00|74.25|71.85|74.91|72.51|75.29|72.89|73.95|71.55|0
1663084500000|2022-09-13 15:55:00|74.99|72.59|74.39|71.99|75.28|72.88|73.95|71.55|0
1663084800000|2022-09-13 16:00:00|74.1|71.7|75.5|73.1|75.73|73.33|73.66|71.26|0
1663085100000|2022-09-13 16:05:00|75.43|73.03|76.78|74.38|76.78|74.38|74.91|72.51|0
1663085400000|2022-09-13 16:10:00|76.59|74.19|77.46|75.06|77.46|75.06|76.02|73.62|0
1663085700000|2022-09-13 16:15:00|77.53|75.13|75.53|73.13|77.99|75.59|75.38|72.98|0
1663086000000|2022-09-13 16:20:00|75.6|73.2|74.55|72.15|75.6|73.2|74.55|72.15|0
1663086300000|2022-09-13 16:25:00|74.63|72.23|73.14|70.74|74.7|72.3|72.85|70.45|0
1663086600000|2022-09-13 16:30:00|73.22|70.82|73.58|71.18|73.58|71.18|72.26|69.86|0
1663086900000|2022-09-13 16:35:00|73.51|71.11|74.32|71.92|74.62|72.22|73.51|71.11|0
1663087200000|2022-09-13 16:40:00|74.25|71.85|74.1|71.7|74.77|72.37|73.8|71.4|0
1663087500000|2022-09-13 16:45:00|74.02|71.62|74.54|72.14|74.54|72.14|73.28|70.88|0
1663087800000|2022-09-13 16:50:00|74.46|72.06|75.06|72.66|75.36|72.96|74.09|71.69|0
1663088100000|2022-09-13 16:55:00|75.13|72.73|74.16|71.76|75.13|72.73|73.94|71.54|0
1663088400000|2022-09-13 17:00:00|73.94|71.54|74.53|72.13|75.66|73.26|72.91|70.51|0
1663088700000|2022-09-13 17:05:00|74.38|71.98|74.6|72.2|76.03|73.63|74.31|71.91|0
1663089000000|2022-09-13 17:10:00|74.45|72.05|75.8|73.4|76.26|73.86|74.23|71.83|0
1663089300000|2022-09-13 17:15:00|75.73|73.33|74.82|72.42|76.63|74.23|74.67|72.27|0
1663089600000|2022-09-13 17:20:00|74.75|72.35|76.17|73.77|76.55|74.15|74.37|71.97|0
1663089900000|2022-09-13 17:25:00|76.25|73.85|77.24|74.84|77.31|74.91|75.95|73.55|0
1663090200000|2022-09-13 17:30:00|77.16|74.76|77.23|74.83|77.85|75.45|76.47|74.07|0
1663090500000|2022-09-13 17:35:00|77.31|74.91|76.47|74.07|77.62|75.22|75.49|73.09|0
1663090800000|2022-09-13 17:40:00|76.54|74.14|75.52|73.12|76.92|74.52|75.41|73.01|0
1663091100000|2022-09-13 17:45:00|75.56|73.16|76.01|73.61|76.08|73.68|75.03|72.63|0
1663091400000|2022-09-13 17:50:00|76.08|73.68|74.5|72.1|76.16|73.76|74.24|71.84|0
1663091700000|2022-09-13 17:55:00|74.65|72.25|74.2|71.8|75.33|72.93|74.13|71.73|0
1663092000000|2022-09-13 18:00:00|74.28|71.88|73.02|70.62|74.58|72.18|72.36|69.96|0
1663092300000|2022-09-13 18:05:00|73.17|70.77|72.28|69.88|73.61|71.21|72.28|69.88|0
1663092600000|2022-09-13 18:10:00|72.36|69.96|73.44|71.04|73.66|71.26|71.85|69.45|0
1663092900000|2022-09-13 18:15:00|73.36|70.96|73.58|71.18|73.88|71.48|72.92|70.52|0
1663093200000|2022-09-13 18:20:00|73.66|71.26|72.33|69.93|74.1|71.7|72.33|69.93|0
1663093500000|2022-09-13 18:25:00|72.26|69.86|70.96|68.56|72.55|70.15|70.81|68.41|0
1663093800000|2022-09-13 18:30:00|71.1|68.7|70.52|68.12|71.39|68.99|70.52|68.12|0
1663094100000|2022-09-13 18:35:00|70.45|68.05|71.11|68.71|71.47|69.07|70.16|67.76|0
1663094400000|2022-09-13 18:40:00|71.04|68.64|70.19|67.79|71.54|69.14|69.73|67.33|0
1663094700000|2022-09-13 18:45:00|70.26|67.86|69.62|67.22|70.69|68.29|69.62|67.22|0
1663095000000|2022-09-13 18:50:00|69.76|67.36|68.15|65.75|69.83|67.43|67.94|65.54|0
1663095300000|2022-09-13 18:55:00|68.22|65.82|69.45|67.05|70.3|67.9|68.01|65.61|0
1663095600000|2022-09-13 19:00:00|69.17|66.77|68.68|66.28|69.59|67.19|68.61|66.21|0
1663095900000|2022-09-13 19:05:00|68.75|66.35|67.64|65.24|69.03|66.63|67.47|65.07|0
1663096200000|2022-09-13 19:10:00|67.78|65.38|67.35|64.95|68.24|65.84|66.3|63.9|0
1663096500000|2022-09-13 19:15:00|67.42|65.02|67.41|65.01|67.9|65.5|66.87|64.47|0
1663096800000|2022-09-13 19:20:00|67.14|64.74|67.07|64.67|67.76|65.36|66.66|64.26|0
1663097100000|2022-09-13 19:25:00|67.14|64.74|65.38|62.98|67.41|65.01|65.38|62.98|0
1663097400000|2022-09-13 19:30:00|65.45|63.05|64.72|62.32|66.05|63.65|64|61.6|0
1663097700000|2022-09-13 19:35:00|64.66|62.26|65.05|62.65|65.51|63.11|62.9|60.5|0
1663098000000|2022-09-13 19:40:00|64.85|62.45|62.63|60.23|64.98|62.58|61.6|59.2|0
1663098300000|2022-09-13 19:45:00|62.56|60.16|62.75|60.35|63.27|60.87|60.91|58.51|0
1663098600000|2022-09-13 19:50:00|62.95|60.55|62.36|59.96|63.27|60.87|61.01|58.61|0
1663098900000|2022-09-13 19:55:00|61.97|59.57|61.26|58.86|64.19|61.79|60.88|58.48|0
1663099200000|2022-09-13 20:00:00|61.16|58.76|63.07|60.67|63.27|60.87|61.16|58.76|0
1663099500000|2022-09-13 20:05:00|62.97|60.57|63.07|60.67|63.27|60.87|62.75|60.35|0
1663099800000|2022-09-13 20:10:00|63.04|60.64|62.48|60.08|63.27|60.87|62.35|59.95|0
1663100100000|2022-09-13 20:15:00|62.62|59.82|61.71|58.91|62.68|59.88|61.55|58.75|0
1663100400000|2022-09-13 20:20:00|61.64|58.84|62.03|59.23|62.16|59.36|61.48|58.68|0
1663100700000|2022-09-13 20:25:00|61.96|59.16|62.06|59.26|62.09|59.29|61.32|58.52|0
1663101000000|2022-09-13 20:30:00|62.03|59.23|62.09|59.29|62.35|59.55|61.83|59.03|0
1663101300000|2022-09-13 20:35:00|62.15|59.35|62.47|59.67|62.61|59.81|62.15|59.35|0
1663101600000|2022-09-13 20:40:00|62.41|59.61|62.47|59.67|62.54|59.74|62.15|59.35|0
1663101900000|2022-09-13 20:45:00|62.44|59.64|62.86|60.06|62.93|60.13|62.41|59.61|0
1663102200000|2022-09-13 20:50:00|62.93|60.13|62.92|60.12|62.93|60.13|62.6|59.8|0
1663102500000|2022-09-13 20:55:00|62.89|60.09|62.76|59.96|63.25|60.45|62.72|59.92|0
1663102800000|2022-09-13 21:00:00|62.74|59.94|62.67|59.87|62.84|60.04|62.65|59.85|0
1663103100000|2022-09-13 21:05:00|62.68|59.88|62.84|60.04|62.93|60.13|62.68|59.88|0
1663103400000|2022-09-13 21:10:00|62.86|60.06|63.06|60.26|63.09|60.29|62.83|60.03|0
1663103700000|2022-09-13 21:15:00|62.93|60.13|63.12|60.32|63.12|60.32|62.86|60.06|0
1663104000000|2022-09-13 21:20:00|63.06|60.26|63.22|60.42|63.37|60.57|63.06|60.26|0
1663104300000|2022-09-13 21:25:00|63.21|60.41|63.12|60.32|63.34|60.54|63|60.2|0
1663104600000|2022-09-13 21:30:00|63.13|60.33|62.58|59.78|63.13|60.33|62.57|59.77|0
1663104900000|2022-09-13 21:35:00|62.59|59.79|62.91|60.11|62.97|60.17|62.54|59.74|0
1663105200000|2022-09-13 21:40:00|62.9|60.1|63.19|60.39|63.19|60.39|62.87|60.07|0
1663105500000|2022-09-13 21:45:00|63.18|60.38|63.31|60.51|63.36|60.56|62.95|60.15|0
1663105800000|2022-09-13 21:50:00|63.35|60.55|63.35|60.55|63.35|60.55|63.29|60.49|0
1663106100000|2022-09-13 21:55:00|63.31|60.51|63.34|60.54|63.34|60.54|63.24|60.44|0
1663106400000|2022-09-13 22:00:00|63.12|60.32|62.04|59.24|63.55|60.75|62.01|59.21|0
1663106700000|2022-09-13 22:05:00|62.11|59.31|62.89|60.09|63.02|60.22|61.72|58.92|0
1663107000000|2022-09-13 22:10:00|62.92|60.12|62.69|59.89|62.95|60.15|62.56|59.76|0
1663107300000|2022-09-13 22:15:00|62.75|59.95|63.4|60.6|63.47|60.67|62.62|59.82|0
1663107600000|2022-09-13 22:20:00|63.47|60.67|63.14|60.34|63.67|60.87|63.14|60.34|0
1663107900000|2022-09-13 22:25:00|63.27|60.47|63.2|60.4|63.47|60.67|63.01|60.21|0
1663108200000|2022-09-13 22:30:00|63.17|60.37|63.4|60.6|63.59|60.79|62.88|60.08|0
1663108500000|2022-09-13 22:35:00|63.43|60.63|63.62|60.82|63.92|61.12|63.33|60.53|0
1663108800000|2022-09-13 22:40:00|63.66|60.86|64.12|61.32|64.25|61.45|63.53|60.73|0
1663109100000|2022-09-13 22:45:00|64.05|61.25|63.65|60.85|64.25|61.45|63.65|60.85|0
1663109400000|2022-09-13 22:50:00|63.72|60.92|63.85|61.05|63.95|61.15|63.59|60.79|0
1663109700000|2022-09-13 22:55:00|63.91|61.11|63.78|60.98|64.38|61.58|63.78|60.98|0
1663110000000|2022-09-13 23:00:00|63.65|60.85|63.05|60.25|63.78|60.98|62.92|60.12|0
1663110300000|2022-09-13 23:05:00|63.09|60.29|62.6|59.8|63.09|60.29|62.47|59.67|0
1663110600000|2022-09-13 23:10:00|62.66|59.86|61.94|59.14|62.85|60.05|61.88|59.08|0
1663110900000|2022-09-13 23:15:00|62.01|59.21|62.07|59.27|62.14|59.34|61.75|58.95|0
1663111200000|2022-09-13 23:20:00|62.04|59.24|62.72|59.92|62.91|60.11|62.01|59.21|0
1663111500000|2022-09-13 23:25:00|62.75|59.95|62.85|60.05|63.11|60.31|62.72|59.92|0
1663111800000|2022-09-13 23:30:00|62.81|60.01|62.65|59.85|62.98|60.18|62.45|59.65|0
1663112100000|2022-09-13 23:35:00|62.71|59.91|63.27|60.47|63.3|60.5|62.68|59.88|0
1663112400000|2022-09-13 23:40:00|63.3|60.5|62.77|59.97|63.56|60.76|62.77|59.97|0
1663112700000|2022-09-13 23:45:00|62.71|59.91|63.43|60.63|63.43|60.63|62.71|59.91|0
1663113000000|2022-09-13 23:50:00|63.39|60.59|63.55|60.75|63.55|60.75|63.1|60.3|0
1663113300000|2022-09-13 23:55:00|63.62|60.82|63.42|60.62|63.95|61.15|63.42|60.62|0
1663113600000|2022-09-14 00:00:00|63.49|60.69|62.86|60.06|63.62|60.82|62.44|59.64|0
1663113900000|2022-09-14 00:05:00|62.89|60.09|62.76|59.96|62.89|60.09|62.31|59.51|0
1663114200000|2022-09-14 00:10:00|62.7|59.9|62.69|59.89|63.22|60.42|62.3|59.5|0
1663114500000|2022-09-14 00:15:00|62.72|59.92|61.88|59.08|62.76|59.96|61.33|58.53|0
1663114800000|2022-09-14 00:20:00|61.72|58.92|61.33|58.53|61.98|59.18|61.01|58.21|0
1663115100000|2022-09-14 00:25:00|61.27|58.47|62.3|59.5|62.49|59.69|61.2|58.4|0
1663115400000|2022-09-14 00:30:00|62.36|59.56|61.29|58.49|62.56|59.76|61.29|58.49|0
1663115700000|2022-09-14 00:35:00|61.26|58.46|60.78|57.98|61.52|58.72|60.56|57.76|0
1663116000000|2022-09-14 00:40:00|60.81|58.01|60.75|57.95|60.97|58.17|60.3|57.5|0
1663116300000|2022-09-14 00:45:00|60.62|57.82|60.55|57.75|60.81|58.01|60.14|57.34|0
1663116600000|2022-09-14 00:50:00|60.49|57.69|60.87|58.07|61.25|58.45|60.49|57.69|0
1663116900000|2022-09-14 00:55:00|60.93|58.13|61.51|58.71|61.7|58.9|60.68|57.88|0
1663117200000|2022-09-14 01:00:00|61.57|58.77|62.34|59.54|62.44|59.64|61.57|58.77|0
1663117500000|2022-09-14 01:05:00|62.28|59.48|61.73|58.93|62.34|59.54|61.63|58.83|0
1663117800000|2022-09-14 01:10:00|61.76|58.96|62.21|59.41|62.47|59.67|61.57|58.77|0
1663118100000|2022-09-14 01:15:00|62.24|59.44|62.73|59.93|62.73|59.93|62.08|59.28|0
1663118400000|2022-09-14 01:20:00|62.79|59.99|62.85|60.05|63.18|60.38|62.79|59.99|0
1663118700000|2022-09-14 01:25:00|62.92|60.12|63.31|60.51|63.38|60.58|62.85|60.05|0
1663119000000|2022-09-14 01:30:00|63.38|60.58|63.34|60.54|63.64|60.84|63.14|60.34|0
1663119300000|2022-09-14 01:35:00|63.37|60.57|63.44|60.64|63.44|60.64|62.52|59.72|0
1663119600000|2022-09-14 01:40:00|63.5|60.7|62.71|59.91|63.57|60.77|62.71|59.91|0
1663119900000|2022-09-14 01:45:00|62.65|59.85|63.04|60.24|63.14|60.34|62.52|59.72|0
1663120200000|2022-09-14 01:50:00|63.1|60.3|63.36|60.56|63.5|60.7|62.91|60.11|0
1663120500000|2022-09-14 01:55:00|63.3|60.5|63.3|60.5|63.69|60.89|62.97|60.17|0
1663120800000|2022-09-14 02:00:00|63.36|60.56|63.82|61.02|63.89|61.09|63.16|60.36|0
1663121100000|2022-09-14 02:05:00|63.85|61.05|63.88|61.08|64.28|61.48|63.75|60.95|0
1663121400000|2022-09-14 02:10:00|63.95|61.15|64.68|61.88|64.71|61.91|63.82|61.02|0
1663121700000|2022-09-14 02:15:00|64.61|61.81|64.47|61.67|64.81|62.01|64.21|61.41|0
1663122000000|2022-09-14 02:20:00|64.41|61.61|64.14|61.34|64.74|61.94|64.07|61.27|0
1663122300000|2022-09-14 02:25:00|64.21|61.41|63.87|61.07|64.21|61.41|63.81|61.01|0
1663122600000|2022-09-14 02:30:00|63.94|61.14|63.87|61.07|64.2|61.4|63.8|61|0
1663122900000|2022-09-14 02:35:00|63.94|61.14|63.74|60.94|64|61.2|63.47|60.67|0
1663123200000|2022-09-14 02:40:00|63.67|60.87|63.67|60.87|63.8|61|63.41|60.61|0
1663123500000|2022-09-14 02:45:00|63.73|60.93|64.13|61.33|64.19|61.39|63.67|60.87|0
1663123800000|2022-09-14 02:50:00|64.19|61.39|63.6|60.8|64.19|61.39|63.6|60.8|0
1663124100000|2022-09-14 02:55:00|63.66|60.86|63.79|60.99|63.93|61.13|63.53|60.73|0
1663124400000|2022-09-14 03:00:00|63.73|60.93|63.86|61.06|64.45|61.65|63.72|60.92|0
1663124700000|2022-09-14 03:05:00|63.92|61.12|64.12|61.32|64.45|61.65|63.92|61.12|0
1663125000000|2022-09-14 03:10:00|64.15|61.35|64.18|61.38|64.35|61.55|63.98|61.18|0
1663125300000|2022-09-14 03:15:00|64.05|61.25|63.91|61.11|64.12|61.32|63.65|60.85|0
1663125600000|2022-09-14 03:20:00|63.98|61.18|63.71|60.91|64.01|61.21|63.52|60.72|0
1663125900000|2022-09-14 03:25:00|63.75|60.95|64.11|61.31|64.31|61.51|63.65|60.85|0
1663126200000|2022-09-14 03:30:00|64.17|61.37|63.77|60.97|64.17|61.37|63.58|60.78|0
1663126500000|2022-09-14 03:35:00|63.81|61.01|63.44|60.64|63.84|61.04|62.92|60.12|0
1663126800000|2022-09-14 03:40:00|63.41|60.61|62.79|59.99|63.51|60.71|62.79|59.99|0
1663127100000|2022-09-14 03:45:00|62.85|60.05|62.91|60.11|63.11|60.31|62.65|59.85|0
1663127400000|2022-09-14 03:50:00|62.98|60.18|62.55|59.75|62.98|60.18|62.52|59.72|0
1663127700000|2022-09-14 03:55:00|62.52|59.72|63.04|60.24|63.04|60.24|62.45|59.65|0
1663128000000|2022-09-14 04:00:00|63.07|60.27|63.3|60.5|63.37|60.57|62.84|60.04|0
1663128300000|2022-09-14 04:05:00|63.36|60.56|62.9|60.1|63.36|60.56|62.84|60.04|0
1663128600000|2022-09-14 04:10:00|62.97|60.17|62.97|60.17|63.33|60.53|62.84|60.04|0
1663128900000|2022-09-14 04:15:00|62.93|60.13|62.86|60.06|63.03|60.23|62.8|60|0
1663129200000|2022-09-14 04:20:00|62.83|60.03|62.64|59.84|63.16|60.36|62.57|59.77|0
1663129500000|2022-09-14 04:25:00|62.67|59.87|62.96|60.16|63.09|60.29|62.63|59.83|0
1663129800000|2022-09-14 04:30:00|63.02|60.22|63.81|61.01|63.94|61.14|63.02|60.22|0
1663130100000|2022-09-14 04:35:00|63.94|61.14|63.74|60.94|63.94|61.14|63.55|60.75|0
1663130400000|2022-09-14 04:40:00|63.81|61.01|63.67|60.87|63.81|61.01|63.48|60.68|0
1663130700000|2022-09-14 04:45:00|63.61|60.81|63.08|60.28|63.67|60.87|62.95|60.15|0
1663131000000|2022-09-14 04:50:00|63.15|60.35|63.14|60.34|63.34|60.54|63.01|60.21|0
1663131300000|2022-09-14 04:55:00|63.08|60.28|63.47|60.67|63.6|60.8|63.08|60.28|0
1663131600000|2022-09-14 05:00:00|63.5|60.7|63.4|60.6|63.73|60.93|63.27|60.47|0
1663131900000|2022-09-14 05:05:00|63.47|60.67|63.4|60.6|63.86|61.06|63.2|60.4|0
1663132200000|2022-09-14 05:10:00|63.33|60.53|63.46|60.66|63.79|60.99|63.2|60.4|0
1663132500000|2022-09-14 05:15:00|63.49|60.69|63.46|60.66|63.59|60.79|62.94|60.14|0
1663132800000|2022-09-14 05:20:00|63.39|60.59|63.32|60.52|63.46|60.66|63.19|60.39|0
1663133100000|2022-09-14 05:25:00|63.39|60.59|63.59|60.79|63.65|60.85|63.13|60.33|0
1663133400000|2022-09-14 05:30:00|63.55|60.75|64.11|61.31|64.11|61.31|63.32|60.52|0
1663133700000|2022-09-14 05:35:00|64.08|61.28|63.94|61.14|64.11|61.31|63.78|60.98|0
1663134000000|2022-09-14 05:40:00|63.98|61.18|62.86|60.06|64.01|61.21|62.82|60.02|0
1663134300000|2022-09-14 05:45:00|62.79|59.99|62.33|59.53|62.79|59.99|62.2|59.4|0
1663134600000|2022-09-14 05:50:00|62.4|59.6|62.07|59.27|62.53|59.73|61.88|59.08|0
1663134900000|2022-09-14 05:55:00|61.94|59.14|61.17|58.37|62.14|59.34|61.04|58.24|0
1663135200000|2022-09-14 06:00:00|61.07|58.27|60.46|57.66|61.62|58.82|60.34|57.54|0
1663135500000|2022-09-14 06:05:00|60.59|57.79|61.23|58.43|61.61|58.81|60.34|57.54|0
1663135800000|2022-09-14 06:10:00|61.29|58.49|62.32|59.52|62.39|59.59|60.84|58.04|0
1663136100000|2022-09-14 06:15:00|62.35|59.55|62.19|59.39|62.58|59.78|61.61|58.81|0
1663136400000|2022-09-14 06:20:00|62.12|59.32|62.45|59.65|62.51|59.71|61.73|58.93|0
1663136700000|2022-09-14 06:25:00|62.58|59.78|63.62|60.82|63.82|61.02|62.51|59.71|0
1663137000000|2022-09-14 06:30:00|63.56|60.76|63.82|61.02|64.35|61.55|63.52|60.72|0
1663137300000|2022-09-14 06:35:00|63.75|60.95|63.48|60.68|63.82|61.02|63.39|60.59|0
1663137600000|2022-09-14 06:40:00|63.42|60.62|63.25|60.45|63.98|61.18|63.02|60.22|0
1663137900000|2022-09-14 06:45:00|63.19|60.39|63.15|60.35|63.55|60.75|62.96|60.16|0
1663138200000|2022-09-14 06:50:00|63.18|60.38|63.87|61.07|64.01|61.21|63.18|60.38|0
1663138500000|2022-09-14 06:55:00|64.01|61.21|63.41|60.61|64.34|61.54|63.41|60.61|0
1663138800000|2022-09-14 07:00:00|63.47|60.67|64.29|61.49|67.21|64.41|63.47|60.67|0
1663139100000|2022-09-14 07:05:00|64.09|61.69|66.66|64.26|66.66|64.26|64.09|61.69|0
1663139400000|2022-09-14 07:10:00|66.69|64.29|65.6|63.2|66.73|64.33|65.5|63.1|0
1663139700000|2022-09-14 07:15:00|65.64|63.24|63.31|60.91|66.01|63.61|63.31|60.91|0
1663140000000|2022-09-14 07:20:00|63.37|60.97|62.39|59.99|64.36|61.96|62.26|59.86|0
1663140300000|2022-09-14 07:25:00|62.33|59.93|62.52|60.12|63.04|60.64|62.13|59.73|0
1663140600000|2022-09-14 07:30:00|62.45|60.05|64.42|62.02|64.49|62.09|62.45|60.05|0
1663140900000|2022-09-14 07:35:00|64.49|62.09|64.22|61.82|64.82|62.42|63.89|61.49|0
1663141200000|2022-09-14 07:40:00|64.29|61.89|65.35|62.95|65.42|63.02|64.02|61.62|0
1663141500000|2022-09-14 07:45:00|65.29|62.89|64.98|62.58|65.55|63.15|64.68|62.28|0
1663141800000|2022-09-14 07:50:00|65.02|62.62|65.55|63.15|65.55|63.15|64.61|62.21|0
1663142100000|2022-09-14 07:55:00|65.62|63.22|65.35|62.95|66.09|63.69|65.01|62.61|0
1663142400000|2022-09-14 08:00:00|65.68|63.28|66.7|64.3|66.9|64.5|65.21|62.81|0
1663142700000|2022-09-14 08:05:00|66.77|64.37|66.97|64.57|67.38|64.98|66.42|64.02|0
1663143000000|2022-09-14 08:10:00|67.04|64.64|66.69|64.29|67.38|64.98|66.42|64.02|0
1663143300000|2022-09-14 08:15:00|66.62|64.22|66.76|64.36|66.9|64.5|66.28|63.88|0
1663143600000|2022-09-14 08:20:00|66.79|64.39|67.51|65.11|67.58|65.18|66.55|64.15|0
1663143900000|2022-09-14 08:25:00|67.44|65.04|66.62|64.22|67.51|65.11|66.21|63.81|0
1663144200000|2022-09-14 08:30:00|66.79|64.39|68.82|66.42|68.92|66.52|66.79|64.39|0
1663144500000|2022-09-14 08:35:00|68.78|66.38|68.61|66.21|69.17|66.77|68.54|66.14|0
1663144800000|2022-09-14 08:40:00|68.54|66.14|68.47|66.07|68.68|66.28|68.02|65.62|0
1663145100000|2022-09-14 08:45:00|68.57|66.17|67.15|64.75|68.68|66.28|67.15|64.75|0
1663145400000|2022-09-14 08:50:00|67.29|64.89|68.43|66.03|68.53|66.13|66.88|64.48|0
1663145700000|2022-09-14 08:55:00|68.46|66.06|68.04|65.64|68.88|66.48|67.77|65.37|0
1663146000000|2022-09-14 09:00:00|68.01|65.61|67.35|64.95|68.04|65.64|67.35|64.95|0
1663146300000|2022-09-14 09:05:00|67.38|64.98|67.52|65.12|68.18|65.78|67.28|64.88|0
1663146600000|2022-09-14 09:10:00|67.49|65.09|66.87|64.47|67.49|65.09|66.66|64.26|0
1663146900000|2022-09-14 09:15:00|66.83|64.43|67.41|65.01|67.41|65.01|66.59|64.19|0
1663147200000|2022-09-14 09:20:00|67.34|64.94|68.1|65.7|68.17|65.77|67.34|64.94|0
1663147500000|2022-09-14 09:25:00|68.17|65.77|68.2|65.8|68.31|65.91|67.75|65.35|0
1663147800000|2022-09-14 09:30:00|68.24|65.84|67.2|64.8|68.37|65.97|67.03|64.63|0
1663148100000|2022-09-14 09:35:00|67.13|64.73|67.78|65.38|67.88|65.48|66.99|64.59|0
1663148400000|2022-09-14 09:40:00|67.75|65.35|66.44|64.04|67.82|65.42|66.37|63.97|0
1663148700000|2022-09-14 09:45:00|66.37|63.97|66.51|64.11|67.06|64.66|66.37|63.97|0
1663149000000|2022-09-14 09:50:00|66.47|64.07|65.83|63.43|66.71|64.31|65.83|63.43|0
1663149300000|2022-09-14 09:55:00|65.86|63.46|66.26|63.86|66.5|64.1|65.42|63.02|0
1663149600000|2022-09-14 10:00:00|66.16|63.76|66.7|64.3|66.81|64.41|65.82|63.42|0
1663149900000|2022-09-14 10:05:00|66.64|64.24|66.77|64.37|66.98|64.58|66.16|63.76|0
1663150200000|2022-09-14 10:10:00|66.67|64.27|66.9|64.5|67.25|64.85|66.63|64.23|0
1663150500000|2022-09-14 10:15:00|66.97|64.57|66.93|64.53|67.52|65.12|66.84|64.44|0
1663150800000|2022-09-14 10:20:00|66.97|64.57|67.17|64.77|67.24|64.84|66.76|64.36|0
1663151100000|2022-09-14 10:25:00|67.21|64.81|66.69|64.29|67.24|64.84|66.49|64.09|0
1663151400000|2022-09-14 10:30:00|66.76|64.36|66.25|63.85|66.96|64.56|65.81|63.41|0
1663151700000|2022-09-14 10:35:00|66.28|63.88|65.74|63.34|66.28|63.88|65.74|63.34|0
1663152000000|2022-09-14 10:40:00|65.8|63.4|65.13|62.73|66.14|63.74|65.06|62.66|0
1663152300000|2022-09-14 10:45:00|64.99|62.59|65.46|63.06|65.8|63.4|64.99|62.59|0
1663152600000|2022-09-14 10:50:00|65.33|62.93|65.39|62.99|65.39|62.99|64.79|62.39|0
1663152900000|2022-09-14 10:55:00|65.46|63.06|65.66|63.26|66.07|63.67|65.32|62.92|0
1663153200000|2022-09-14 11:00:00|65.73|63.33|65.19|62.79|65.86|63.46|64.98|62.58|0
1663153500000|2022-09-14 11:05:00|65.12|62.72|65.38|62.98|65.38|62.98|64.78|62.38|0
1663153800000|2022-09-14 11:10:00|65.45|63.05|64.71|62.31|65.59|63.19|64.51|62.11|0
1663154100000|2022-09-14 11:15:00|64.68|62.28|64.79|62.39|65.06|62.66|63.62|61.22|0
1663154400000|2022-09-14 11:20:00|64.73|62.33|63.6|61.2|64.73|62.33|63.6|61.2|0
1663154700000|2022-09-14 11:25:00|63.67|61.27|63.6|61.2|64.33|61.93|63.53|61.13|0
1663155000000|2022-09-14 11:30:00|63.53|61.13|63.36|60.96|64.12|61.72|62.97|60.57|0
1663155300000|2022-09-14 11:35:00|63.4|61|64.22|61.82|64.25|61.85|63.33|60.93|0
1663155600000|2022-09-14 11:40:00|64.19|61.79|63.07|60.67|64.35|61.95|63.07|60.67|0
1663155900000|2022-09-14 11:45:00|63.13|60.73|62.52|60.12|64.3|61.9|62.46|60.06|0
1663156200000|2022-09-14 11:50:00|62.46|60.06|61.23|58.83|62.91|60.51|61.17|58.77|0
1663156500000|2022-09-14 11:55:00|60.91|58.51|60.53|58.13|61.39|58.99|60.41|58.01|0
1663156800000|2022-09-14 12:00:00|60.72|58.32|60.9|58.5|61.74|59.34|60.24|57.84|0
1663157100000|2022-09-14 12:05:00|60.87|58.47|61.69|59.29|62.02|59.62|60.8|58.4|0
1663157400000|2022-09-14 12:10:00|61.82|59.42|62.59|60.19|62.59|60.19|61.18|58.78|0
1663157700000|2022-09-14 12:15:00|62.66|60.26|63.12|60.72|63.18|60.78|61.85|59.45|0
1663158000000|2022-09-14 12:20:00|63.25|60.85|63.37|60.97|63.38|60.98|62.85|60.45|0
1663158300000|2022-09-14 12:25:00|63.31|60.91|63.98|61.58|63.98|61.58|62.92|60.52|0
1663158600000|2022-09-14 12:30:00|63.92|61.52|62.44|60.04|65.01|62.61|61.76|59.36|0
1663158900000|2022-09-14 12:35:00|62.7|60.3|64.21|61.81|64.48|62.08|62.57|60.17|0
1663159200000|2022-09-14 12:40:00|64.08|61.68|65.07|62.67|65.31|62.91|64.01|61.61|0
1663159500000|2022-09-14 12:45:00|65.04|62.64|63.41|61.01|65.21|62.81|63.41|61.01|0
1663159800000|2022-09-14 12:50:00|63.48|61.08|65.13|62.73|65.47|63.07|63.41|61.01|0
1663160100000|2022-09-14 12:55:00|65.2|62.8|64.66|62.26|65.54|63.14|64.47|62.07|0
1663160400000|2022-09-14 13:00:00|64.6|62.2|64.6|62.2|65.13|62.73|63.74|61.34|0
1663160700000|2022-09-14 13:05:00|64.73|62.33|63.87|61.47|65|62.6|63.64|61.24|0
1663161000000|2022-09-14 13:10:00|63.81|61.41|64|61.6|64.6|62.2|63.61|61.21|0
1663161300000|2022-09-14 13:15:00|64.13|61.73|64.1|61.7|64.53|62.13|63.74|61.34|0
1663161600000|2022-09-14 13:20:00|64.07|61.67|64|61.6|64.4|62|63.27|60.87|0
1663161900000|2022-09-14 13:25:00|64.06|61.66|64.59|62.19|64.59|62.19|63.93|61.53|0
1663162200000|2022-09-14 13:30:00|64.86|62.46|61.06|58.66|64.93|62.53|60.93|58.53|0
1663162500000|2022-09-14 13:35:00|61|58.6|63.46|61.06|63.72|61.32|61|58.6|0
1663162800000|2022-09-14 13:40:00|63.2|60.8|65.86|63.46|65.86|63.46|62.09|59.69|0
1663163100000|2022-09-14 13:45:00|66.13|63.73|64.47|62.07|67.71|65.31|64.2|61.8|0
1663163400000|2022-09-14 13:50:00|64.4|62|64.53|62.13|65.5|63.1|63.27|60.87|0
1663163700000|2022-09-14 13:55:00|64.26|61.86|65.94|63.54|65.94|63.54|63.4|61|0
1663164000000|2022-09-14 14:00:00|66.28|63.88|63.93|61.53|66.28|63.88|63.6|61.2|0
1663164300000|2022-09-14 14:05:00|64.19|61.79|64.52|62.12|65.94|63.54|63.27|60.87|0
1663164600000|2022-09-14 14:10:00|64.46|62.06|63.99|61.59|65.87|63.47|63.39|60.99|0
1663164900000|2022-09-14 14:15:00|63.79|61.39|62.86|60.46|65.53|63.13|62.54|60.14|0
1663165200000|2022-09-14 14:20:00|62.93|60.53|61.97|59.57|63.65|61.25|60.56|58.16|0
1663165500000|2022-09-14 14:25:00|61.91|59.51|59.64|57.24|62.43|60.03|59.06|56.66|0
1663165800000|2022-09-14 14:30:00|59.57|57.17|62.05|59.65|62.82|60.42|58.89|56.49|0
1663166100000|2022-09-14 14:35:00|62.69|60.29|65.57|63.17|66.04|63.64|62.24|59.84|0
1663166400000|2022-09-14 14:40:00|65.51|63.11|65.6|63.2|67.6|65.2|64.64|62.24|0
1663166700000|2022-09-14 14:45:00|65.66|63.26|64.67|62.27|66.2|63.8|64.54|62.14|0
1663167000000|2022-09-14 14:50:00|64.74|62.34|67.79|65.39|68|65.6|64.4|62|0
1663167300000|2022-09-14 14:55:00|67.72|65.32|67.4|65|67.72|65.32|65.95|63.55|0
1663167600000|2022-09-14 15:00:00|67.47|65.07|66.44|64.04|67.68|65.28|65.63|63.23|0
1663167900000|2022-09-14 15:05:00|66.51|64.11|68.37|65.97|68.65|66.25|65.7|63.3|0
1663168200000|2022-09-14 15:10:00|68.58|66.18|67.67|65.27|69.13|66.73|67.67|65.27|0
1663168500000|2022-09-14 15:15:00|67.95|65.55|66.38|63.98|68.23|65.83|66.04|63.64|0
1663168800000|2022-09-14 15:20:00|66.24|63.84|65.49|63.09|66.44|64.04|65.09|62.69|0
1663169100000|2022-09-14 15:25:00|65.36|62.96|64.55|62.15|65.76|63.36|64.48|62.08|0
1663169400000|2022-09-14 15:30:00|64.48|62.08|64.35|61.95|65.35|62.95|63.95|61.55|0
1663169700000|2022-09-14 15:35:00|64.28|61.88|65.28|62.88|65.55|63.15|63.88|61.48|0
1663170000000|2022-09-14 15:40:00|65.35|62.95|66.57|64.17|66.71|64.31|65.15|62.75|0
1663170300000|2022-09-14 15:45:00|66.7|64.3|66.02|63.62|67.11|64.71|65.95|63.55|0
1663170600000|2022-09-14 15:50:00|66.16|63.76|66.36|63.96|66.43|64.03|64.81|62.41|0
1663170900000|2022-09-14 15:55:00|66.43|64.03|64.87|62.47|66.56|64.16|64.73|62.33|0
1663171200000|2022-09-14 16:00:00|65|62.6|64|61.6|65.47|63.07|63.73|61.33|0
1663171500000|2022-09-14 16:05:00|63.87|61.47|64.26|61.86|64.33|61.93|63.2|60.8|0
1663171800000|2022-09-14 16:10:00|64.06|61.66|65.06|62.66|65.13|62.73|63.33|60.93|0
1663172100000|2022-09-14 16:15:00|65.13|62.73|64.93|62.53|65.4|63|64.53|62.13|0
1663172400000|2022-09-14 16:20:00|65.06|62.66|65.26|62.86|65.39|62.99|64.12|61.72|0
1663172700000|2022-09-14 16:25:00|65.19|62.79|64.05|61.65|65.6|63.2|63.52|61.12|0
1663173000000|2022-09-14 16:30:00|64.12|61.72|63.98|61.58|64.92|62.52|63.32|60.92|0
1663173300000|2022-09-14 16:35:00|63.92|61.52|65.59|63.19|65.86|63.46|63.39|60.99|0
1663173600000|2022-09-14 16:40:00|65.52|63.12|66.81|64.41|67.02|64.62|65.39|62.99|0
1663173900000|2022-09-14 16:45:00|66.88|64.48|66.67|64.27|67.02|64.62|65.72|63.32|0
1663174200000|2022-09-14 16:50:00|66.6|64.2|67.42|65.02|67.63|65.23|66.47|64.07|0
1663174500000|2022-09-14 16:55:00|67.35|64.95|66.46|64.06|67.35|64.95|65.78|63.38|0
1663174800000|2022-09-14 17:00:00|66.39|63.99|66.12|63.72|67.42|65.02|65.91|63.51|0
1663175100000|2022-09-14 17:05:00|65.91|63.51|65.84|63.44|66.32|63.92|65.1|62.7|0
1663175400000|2022-09-14 17:10:00|65.91|63.51|66.73|64.33|66.93|64.53|65.78|63.38|0
1663175700000|2022-09-14 17:15:00|66.79|64.39|66.59|64.19|67.62|65.22|65.97|63.57|0
1663176000000|2022-09-14 17:20:00|66.66|64.26|65.84|63.44|66.79|64.39|65.57|63.17|0
1663176300000|2022-09-14 17:25:00|65.7|63.3|65.63|63.23|65.7|63.3|64.96|62.56|0
1663176600000|2022-09-14 17:30:00|65.66|63.26|65.29|62.89|66.1|63.7|64.82|62.42|0
1663176900000|2022-09-14 17:35:00|65.16|62.76|63.3|60.9|65.42|63.02|63.23|60.83|0
1663177200000|2022-09-14 17:40:00|63.23|60.83|63.43|61.03|63.56|61.16|62.83|60.43|0
1663177500000|2022-09-14 17:45:00|63.49|61.09|59.86|57.46|63.56|61.16|59.17|56.77|0
1663177800000|2022-09-14 17:50:00|59.99|57.59|61.33|58.93|61.4|59|59.8|57.4|0
1663178100000|2022-09-14 17:55:00|61.2|58.8|60.05|57.65|61.27|58.87|59.48|57.08|0
1663178400000|2022-09-14 18:00:00|59.92|57.52|58.78|56.38|60.68|58.28|58.41|56.01|0
1663178700000|2022-09-14 18:05:00|58.53|56.13|59.03|56.63|60.11|57.71|58.35|55.95|0
1663179000000|2022-09-14 18:10:00|58.91|56.51|59.47|57.07|59.66|57.26|57.02|54.62|0
1663179300000|2022-09-14 18:15:00|59.41|57.01|60.04|57.64|60.17|57.77|58.84|56.44|0
1663179600000|2022-09-14 18:20:00|60.23|57.83|60.29|57.89|60.55|58.15|59.78|57.38|0
1663179900000|2022-09-14 18:25:00|60.23|57.83|60.22|57.82|60.48|58.08|59.66|57.26|0
1663180200000|2022-09-14 18:30:00|60.1|57.7|61.5|59.1|61.76|59.36|60.03|57.63|0
1663180500000|2022-09-14 18:35:00|61.44|59.04|61.57|59.17|61.76|59.36|60.99|58.59|0
1663180800000|2022-09-14 18:40:00|61.63|59.23|60.34|57.94|61.95|59.55|60.03|57.63|0
1663181100000|2022-09-14 18:45:00|60.09|57.69|60.6|58.2|60.79|58.39|59.2|56.8|0
1663181400000|2022-09-14 18:50:00|60.66|58.26|59.01|56.61|61.11|58.71|58.82|56.42|0
1663181700000|2022-09-14 18:55:00|59.07|56.67|58.88|56.48|59.89|57.49|58.38|55.98|0
1663182000000|2022-09-14 19:00:00|58.95|56.55|58.69|56.29|59.76|57.36|58.32|55.92|0
1663182300000|2022-09-14 19:05:00|58.88|56.48|60.46|58.06|60.46|58.06|58.88|56.48|0
1663182600000|2022-09-14 19:10:00|60.59|58.19|58|55.6|60.65|58.25|57.94|55.54|0
1663182900000|2022-09-14 19:15:00|57.88|55.48|56.95|54.55|57.94|55.54|54.81|52.41|0
1663183200000|2022-09-14 19:20:00|56.89|54.49|57.74|55.34|58.49|56.09|56.4|54|0
1663183500000|2022-09-14 19:25:00|57.68|55.28|57.62|55.22|57.8|55.4|56.28|53.88|0
1663183800000|2022-09-14 19:30:00|57.5|55.1|57.62|55.22|57.74|55.34|55.37|52.97|0
1663184100000|2022-09-14 19:35:00|57.55|55.15|57.92|55.52|58.17|55.77|56.76|54.36|0
1663184400000|2022-09-14 19:40:00|57.74|55.34|59.67|57.27|60.11|57.71|57.37|54.97|0
1663184700000|2022-09-14 19:45:00|59.61|57.21|60.43|58.03|60.75|58.35|59.16|56.76|0
1663185000000|2022-09-14 19:50:00|60.68|58.28|63.8|61.4|64|61.6|60.62|58.22|0
1663185300000|2022-09-14 19:55:00|63.87|61.47|64.6|62.2|65.6|63.2|62.75|60.35|0
1663185600000|2022-09-14 20:00:00|64.26|61.86|65.33|62.93|65.53|63.13|64.26|61.86|0
1663185900000|2022-09-14 20:05:00|65.26|62.86|64.46|62.06|65.53|63.13|64.32|61.92|0
1663186200000|2022-09-14 20:10:00|64.39|61.99|64.75|62.35|64.92|62.52|64.32|61.92|0
1663186500000|2022-09-14 20:15:00|64.99|62.19|65.59|62.79|65.66|62.86|64.99|62.19|0
1663186800000|2022-09-14 20:20:00|65.66|62.86|66.74|63.94|67.01|64.21|65.66|62.86|0
1663187100000|2022-09-14 20:25:00|66.67|63.87|66.94|64.14|67.01|64.21|66.6|63.8|0
1663187400000|2022-09-14 20:30:00|67.01|64.21|67.08|64.28|67.35|64.55|66.94|64.14|0
1663187700000|2022-09-14 20:35:00|66.94|64.14|67.42|64.62|67.45|64.65|66.8|64|0
1663188000000|2022-09-14 20:40:00|67.38|64.58|67.21|64.41|67.42|64.62|67.11|64.31|0
1663188300000|2022-09-14 20:45:00|67.14|64.34|67.13|64.33|69.07|66.27|67.06|64.26|0
1663188600000|2022-09-14 20:50:00|66.99|64.19|66.92|64.12|67.13|64.33|66.78|63.98|0
1663188900000|2022-09-14 20:55:00|66.88|64.08|66.69|63.89|67.05|64.25|66.67|63.87|0
1663189200000|2022-09-14 21:00:00|66.7|63.9|66.8|64|66.82|64.02|66.67|63.87|0
1663189500000|2022-09-14 21:05:00|66.79|63.99|66.86|64.06|66.86|64.06|66.75|63.95|0
1663189800000|2022-09-14 21:10:00|66.83|64.03|66.89|64.09|66.96|64.16|66.81|64.01|0
1663190100000|2022-09-14 21:15:00|66.91|64.11|66.91|64.11|67.03|64.23|66.81|64.01|0
1663190400000|2022-09-14 21:20:00|66.9|64.1|67.02|64.22|67.02|64.22|66.9|64.1|0
1663190700000|2022-09-14 21:25:00|67.01|64.21|67|64.2|67.01|64.21|66.99|64.19|0
1663191000000|2022-09-14 21:30:00|67.01|64.21|67.01|64.21|67.11|64.31|66.98|64.18|0
1663191300000|2022-09-14 21:35:00|67.02|64.22|66.97|64.17|67.03|64.23|66.89|64.09|0
1663191600000|2022-09-14 21:40:00|66.98|64.18|66.98|64.18|67|64.2|66.97|64.17|0
1663191900000|2022-09-14 21:45:00|66.95|64.15|66.87|64.07|66.98|64.18|66.87|64.07|0
1663192200000|2022-09-14 21:50:00|66.89|64.09|66.89|64.09|66.98|64.18|66.86|64.06|0
1663192500000|2022-09-14 21:55:00|66.87|64.07|66.94|64.14|67.08|64.28|66.87|64.07|0
1663192800000|2022-09-14 22:00:00|66.17|63.37|65.93|63.13|66.3|63.5|65.66|62.86|0
1663193100000|2022-09-14 22:05:00|65.89|63.09|66.2|63.4|66.27|63.47|65.72|62.92|0
1663193400000|2022-09-14 22:10:00|66.26|63.46|66.06|63.26|66.26|63.46|66.06|63.26|0
1663193700000|2022-09-14 22:15:00|66.19|63.39|66.67|63.87|66.67|63.87|66.19|63.39|0
1663194000000|2022-09-14 22:20:00|66.74|63.94|66.05|63.25|67.01|64.21|65.92|63.12|0
1663194300000|2022-09-14 22:25:00|66.12|63.32|66.25|63.45|66.32|63.52|66.08|63.28|0
1663194600000|2022-09-14 22:30:00|66.19|63.39|66.39|63.59|66.53|63.73|65.98|63.18|0
1663194900000|2022-09-14 22:35:00|66.42|63.62|66.66|63.86|66.73|63.93|66.05|63.25|0
1663195200000|2022-09-14 22:40:00|66.62|63.82|67.41|64.61|67.41|64.61|66.49|63.69|0
1663195500000|2022-09-14 22:45:00|67.62|64.82|67.48|64.68|67.62|64.82|67.41|64.61|0
1663195800000|2022-09-14 22:50:00|67.34|64.54|66.86|64.06|67.34|64.54|66.86|64.06|0
1663196100000|2022-09-14 22:55:00|66.79|63.99|66.99|64.19|66.99|64.19|66.72|63.92|0
1663196400000|2022-09-14 23:00:00|66.96|64.16|66.65|63.85|66.96|64.16|66.58|63.78|0
1663196700000|2022-09-14 23:05:00|66.61|63.81|66.23|63.43|66.65|63.85|66.03|63.23|0
1663197000000|2022-09-14 23:10:00|66.17|63.37|66.44|63.64|66.44|63.64|66.1|63.3|0
1663197300000|2022-09-14 23:15:00|66.23|63.43|66.3|63.5|66.3|63.5|66.03|63.23|0
1663197600000|2022-09-14 23:20:00|66.23|63.43|66.23|63.43|66.36|63.56|66.16|63.36|0
1663197900000|2022-09-14 23:25:00|66.16|63.36|65.68|62.88|66.16|63.36|65.55|62.75|0
1663198200000|2022-09-14 23:30:00|65.61|62.81|65.95|63.15|66.43|63.63|65.61|62.81|0
1663198500000|2022-09-14 23:35:00|65.91|63.11|65.88|63.08|66.05|63.25|65.75|62.95|0
1663198800000|2022-09-14 23:40:00|65.78|62.98|65.94|63.14|66.01|63.21|65.78|62.98|0
1663199100000|2022-09-14 23:45:00|66.01|63.21|65.4|62.6|66.08|63.28|65.4|62.6|0
1663199400000|2022-09-14 23:50:00|65.37|62.57|65.8|63|66.08|63.28|65.33|62.53|0
1663199700000|2022-09-14 23:55:00|65.77|62.97|65.94|63.14|66.28|63.48|65.63|62.83|0
1663200000000|2022-09-15 00:00:00|65.87|63.07|65.26|62.46|65.94|63.14|64.89|62.09|0
1663200300000|2022-09-15 00:05:00|65.33|62.53|65.32|62.52|65.53|62.73|65.09|62.29|0
1663200600000|2022-09-15 00:10:00|65.26|62.46|65.32|62.52|65.52|62.72|65.19|62.39|0
1663200900000|2022-09-15 00:15:00|65.25|62.45|65.39|62.59|65.86|63.06|64.85|62.05|0
1663201200000|2022-09-15 00:20:00|65.32|62.52|65.38|62.58|65.39|62.59|65.12|62.32|0
1663201500000|2022-09-15 00:25:00|65.25|62.45|65.28|62.48|65.45|62.65|64.84|62.04|0
1663201800000|2022-09-15 00:30:00|65.25|62.45|65.11|62.31|65.31|62.51|64.71|61.91|0
1663202100000|2022-09-15 00:35:00|65.07|62.27|65.31|62.51|65.41|62.61|64.97|62.17|0
1663202400000|2022-09-15 00:40:00|65.34|62.54|65.61|62.81|65.64|62.84|65.24|62.44|0
1663202700000|2022-09-15 00:45:00|65.58|62.78|65.51|62.71|65.71|62.91|65.37|62.57|0
1663203000000|2022-09-15 00:50:00|65.44|62.64|65.84|63.04|65.84|63.04|65.23|62.43|0
1663203300000|2022-09-15 00:55:00|65.91|63.11|65.84|63.04|66.04|63.24|65.7|62.9|0
1663203600000|2022-09-15 01:00:00|65.77|62.97|65.09|62.29|65.77|62.97|64.96|62.16|0
1663203900000|2022-09-15 01:05:00|65.03|62.23|64.96|62.16|65.16|62.36|64.42|61.62|0
1663204200000|2022-09-15 01:10:00|64.99|62.19|65.29|62.49|65.56|62.76|64.99|62.19|0
1663204500000|2022-09-15 01:15:00|65.22|62.42|64.68|61.88|65.52|62.72|64.55|61.75|0
1663204800000|2022-09-15 01:20:00|64.75|61.95|64.28|61.48|64.82|62.02|64.02|61.22|0
1663205100000|2022-09-15 01:25:00|64.35|61.55|64.91|62.11|64.95|62.15|64.21|61.41|0
1663205400000|2022-09-15 01:30:00|64.88|62.08|65.69|62.89|66.03|63.23|64.81|62.01|0
1663205700000|2022-09-15 01:35:00|65.75|62.95|65.48|62.68|65.82|63.02|65.08|62.28|0
1663206000000|2022-09-15 01:40:00|65.55|62.75|65.68|62.88|65.95|63.15|65.55|62.75|0
1663206300000|2022-09-15 01:45:00|65.71|62.91|66.02|63.22|66.02|63.22|65.61|62.81|0
1663206600000|2022-09-15 01:50:00|65.95|63.15|66.63|63.83|66.7|63.9|65.81|63.01|0
1663206900000|2022-09-15 01:55:00|66.66|63.86|67.38|64.58|67.45|64.65|66.42|63.62|0
1663207200000|2022-09-15 02:00:00|67.31|64.51|67.14|64.34|67.52|64.72|67.07|64.27|0
1663207500000|2022-09-15 02:05:00|67.1|64.3|67.1|64.3|67.24|64.44|66.76|63.96|0
1663207800000|2022-09-15 02:10:00|67.03|64.23|66.75|63.95|67.17|64.37|66.75|63.95|0
1663208100000|2022-09-15 02:15:00|66.79|63.99|66.55|63.75|66.82|64.02|66.34|63.54|0
1663208400000|2022-09-15 02:20:00|66.48|63.68|66.54|63.74|66.61|63.81|66.41|63.61|0
1663208700000|2022-09-15 02:25:00|66.48|63.68|66.75|63.95|66.82|64.02|66.2|63.4|0
1663209000000|2022-09-15 02:30:00|66.68|63.88|66.47|63.67|66.92|64.12|66.47|63.67|0
1663209300000|2022-09-15 02:35:00|66.4|63.6|65.92|63.12|66.54|63.74|65.92|63.12|0
1663209600000|2022-09-15 02:40:00|65.86|63.06|66.19|63.39|66.33|63.53|65.86|63.06|0
1663209900000|2022-09-15 02:45:00|66.13|63.33|65.92|63.12|66.26|63.46|65.85|63.05|0
1663210200000|2022-09-15 02:50:00|65.99|63.19|65.85|63.05|66.33|63.53|65.85|63.05|0
1663210500000|2022-09-15 02:55:00|65.78|62.98|66.19|63.39|66.25|63.45|65.71|62.91|0
1663210800000|2022-09-15 03:00:00|66.25|63.45|65.78|62.98|66.25|63.45|65.78|62.98|0
1663211100000|2022-09-15 03:05:00|65.84|63.04|66.25|63.45|66.25|63.45|65.84|63.04|0
1663211400000|2022-09-15 03:10:00|66.28|63.48|66.31|63.51|66.52|63.72|66.18|63.38|0
1663211700000|2022-09-15 03:15:00|66.25|63.45|66.24|63.44|66.31|63.51|66.04|63.24|0
1663212000000|2022-09-15 03:20:00|66.31|63.51|66.65|63.85|66.65|63.85|66.24|63.44|0
1663212300000|2022-09-15 03:25:00|66.72|63.92|66.37|63.57|66.79|63.99|66.31|63.51|0
1663212600000|2022-09-15 03:30:00|66.31|63.51|66.03|63.23|66.44|63.64|66.03|63.23|0
1663212900000|2022-09-15 03:35:00|66|63.2|65.83|63.03|66|63.2|65.83|63.03|0
1663213200000|2022-09-15 03:40:00|65.89|63.09|65.69|62.89|65.96|63.16|65.69|62.89|0
1663213500000|2022-09-15 03:45:00|65.62|62.82|65.82|63.02|65.89|63.09|65.62|62.82|0
1663213800000|2022-09-15 03:50:00|65.75|62.95|65.41|62.61|65.82|63.02|65.14|62.34|0
1663214100000|2022-09-15 03:55:00|65.34|62.54|65.27|62.47|65.34|62.54|65.07|62.27|0
1663214400000|2022-09-15 04:00:00|65.21|62.41|65.07|62.27|65.41|62.61|65|62.2|0
1663214700000|2022-09-15 04:05:00|65.14|62.34|64.93|62.13|65.2|62.4|64.87|62.07|0
1663215000000|2022-09-15 04:10:00|64.97|62.17|65.13|62.33|65.2|62.4|64.87|62.07|0
1663215300000|2022-09-15 04:15:00|65.16|62.36|65.4|62.6|65.54|62.74|65.16|62.36|0
1663215600000|2022-09-15 04:20:00|65.36|62.56|64.89|62.09|65.36|62.56|64.86|62.06|0
1663215900000|2022-09-15 04:25:00|64.93|62.13|64.86|62.06|65.13|62.33|64.86|62.06|0
1663216200000|2022-09-15 04:30:00|64.92|62.12|64.65|61.85|64.99|62.19|64.39|61.59|0
1663216500000|2022-09-15 04:35:00|64.72|61.92|64.58|61.78|65.05|62.25|64.52|61.72|0
1663216800000|2022-09-15 04:40:00|64.65|61.85|64.92|62.12|65.05|62.25|64.58|61.78|0
1663217100000|2022-09-15 04:45:00|64.88|62.08|64.91|62.11|65.12|62.32|64.88|62.08|0
1663217400000|2022-09-15 04:50:00|64.98|62.18|65.18|62.38|65.32|62.52|64.98|62.18|0
1663217700000|2022-09-15 04:55:00|65.11|62.31|64.84|62.04|65.11|62.31|64.77|61.97|0
1663218000000|2022-09-15 05:00:00|64.91|62.11|64.67|61.87|64.98|62.18|64.54|61.74|0
1663218300000|2022-09-15 05:05:00|64.64|61.84|64.63|61.83|64.74|61.94|64.3|61.5|0
1663218600000|2022-09-15 05:10:00|64.57|61.77|64.37|61.57|64.7|61.9|64.3|61.5|0
1663218900000|2022-09-15 05:15:00|64.33|61.53|64.5|61.7|64.5|61.7|64.03|61.23|0
1663219200000|2022-09-15 05:20:00|64.56|61.76|64.9|62.1|64.9|62.1|64.56|61.76|0
1663219500000|2022-09-15 05:25:00|64.83|62.03|64.36|61.56|64.9|62.1|64.29|61.49|0
1663219800000|2022-09-15 05:30:00|64.39|61.59|64.29|61.49|64.92|62.12|64.29|61.49|0
1663220100000|2022-09-15 05:35:00|64.25|61.45|64.15|61.35|64.35|61.55|63.89|61.09|0
1663220400000|2022-09-15 05:40:00|64.09|61.29|63.82|61.02|64.29|61.49|63.69|60.89|0
1663220700000|2022-09-15 05:45:00|63.85|61.05|64.41|61.61|64.42|61.62|63.82|61.02|0
1663221000000|2022-09-15 05:50:00|64.48|61.68|64.15|61.35|64.55|61.75|64.11|61.31|0
1663221300000|2022-09-15 05:55:00|64.21|61.41|64.21|61.41|64.28|61.48|63.81|61.01|0
1663221600000|2022-09-15 06:00:00|64.08|61.28|64.77|61.97|64.94|62.14|63.61|60.81|0
1663221900000|2022-09-15 06:05:00|64.88|62.08|64.67|61.87|65.01|62.21|64.27|61.47|0
1663222200000|2022-09-15 06:10:00|64.6|61.8|64.8|62|64.84|62.04|64.34|61.54|0
1663222500000|2022-09-15 06:15:00|64.87|62.07|64.47|61.67|64.87|62.07|64.27|61.47|0
1663222800000|2022-09-15 06:20:00|64.5|61.7|64.53|61.73|64.67|61.87|64.26|61.46|0
1663223100000|2022-09-15 06:25:00|64.6|61.8|65.27|62.47|65.33|62.53|64.53|61.73|0
1663223400000|2022-09-15 06:30:00|65.33|62.53|64.46|61.66|65.33|62.53|64.42|61.62|0
1663223700000|2022-09-15 06:35:00|64.39|61.59|64.02|61.22|64.59|61.79|63.92|61.12|0
1663224000000|2022-09-15 06:40:00|64.06|61.26|64.59|61.79|64.62|61.82|63.86|61.06|0
1663224300000|2022-09-15 06:45:00|64.62|61.82|64.79|61.99|64.99|62.19|64.59|61.79|0
1663224600000|2022-09-15 06:50:00|64.75|61.95|64.78|61.98|64.85|62.05|64.52|61.72|0
1663224900000|2022-09-15 06:55:00|64.72|61.92|64.45|61.65|64.78|61.98|64.31|61.51|0
1663225200000|2022-09-15 07:00:00|64.31|61.51|65.01|62.21|65.11|62.31|63.98|61.18|0
1663225500000|2022-09-15 07:05:00|64.78|62.38|65.59|63.19|65.72|63.32|64.78|62.38|0
1663225800000|2022-09-15 07:10:00|65.72|63.32|65.04|62.64|65.72|63.32|64.98|62.58|0
1663226100000|2022-09-15 07:15:00|65.11|62.71|65.65|63.25|65.72|63.32|65.04|62.64|0
1663226400000|2022-09-15 07:20:00|65.72|63.32|65.92|63.52|66.06|63.66|65.51|63.11|0
1663226700000|2022-09-15 07:25:00|65.85|63.45|65.98|63.58|66.46|64.06|65.85|63.45|0
1663227000000|2022-09-15 07:30:00|65.92|63.52|65.91|63.51|66.12|63.72|65.51|63.11|0
1663227300000|2022-09-15 07:35:00|65.78|63.38|65.44|63.04|65.85|63.45|65.03|62.63|0
1663227600000|2022-09-15 07:40:00|65.5|63.1|65.1|62.7|65.64|63.24|65.1|62.7|0
1663227900000|2022-09-15 07:45:00|65.2|62.8|66.32|63.92|66.45|64.05|65.2|62.8|0
1663228200000|2022-09-15 07:50:00|66.25|63.85|66.48|64.08|66.79|64.39|65.97|63.57|0
1663228500000|2022-09-15 07:55:00|66.45|64.05|66.38|63.98|66.69|64.29|65.97|63.57|0
1663228800000|2022-09-15 08:00:00|66.31|63.91|65.9|63.5|67.13|64.73|65.9|63.5|0
1663229100000|2022-09-15 08:05:00|66.03|63.63|65.86|63.46|66.44|64.04|65.62|63.22|0
1663229400000|2022-09-15 08:10:00|65.83|63.43|64.95|62.55|65.83|63.43|64.84|62.44|0
1663229700000|2022-09-15 08:15:00|64.88|62.48|64.37|61.97|64.88|62.48|64.27|61.87|0
1663230000000|2022-09-15 08:20:00|64.34|61.94|64.64|62.24|64.87|62.47|64.14|61.74|0
1663230300000|2022-09-15 08:25:00|64.6|62.2|64.47|62.07|64.67|62.27|64.27|61.87|0
1663230600000|2022-09-15 08:30:00|64.4|62|64.67|62.27|64.73|62.33|64.13|61.73|0
1663230900000|2022-09-15 08:35:00|64.6|62.2|64.6|62.2|64.76|62.36|64.23|61.83|0
1663231200000|2022-09-15 08:40:00|64.56|62.16|64.06|61.66|64.73|62.33|63.96|61.56|0
1663231500000|2022-09-15 08:45:00|63.93|61.53|63.72|61.32|63.93|61.53|63.59|61.19|0
1663231800000|2022-09-15 08:50:00|63.66|61.26|64.25|61.85|64.35|61.95|63.59|61.19|0
1663232100000|2022-09-15 08:55:00|64.19|61.79|64.72|62.32|64.79|62.39|64.05|61.65|0
1663232400000|2022-09-15 09:00:00|64.79|62.39|64.85|62.45|64.92|62.52|63.85|61.45|0
1663232700000|2022-09-15 09:05:00|64.72|62.32|65.05|62.65|65.26|62.86|64.52|62.12|0
1663233000000|2022-09-15 09:10:00|64.98|62.58|64.78|62.38|65.25|62.85|64.65|62.25|0
1663233300000|2022-09-15 09:15:00|64.71|62.31|64.91|62.51|65.05|62.65|64.44|62.04|0
1663233600000|2022-09-15 09:20:00|64.98|62.58|65.04|62.64|65.05|62.65|64.71|62.31|0
1663233900000|2022-09-15 09:25:00|64.98|62.58|64.84|62.44|64.98|62.58|64.71|62.31|0
1663234200000|2022-09-15 09:30:00|64.77|62.37|65.92|63.52|65.92|63.52|64.77|62.37|0
1663234500000|2022-09-15 09:35:00|65.85|63.45|66.05|63.65|66.05|63.65|65.65|63.25|0
1663234800000|2022-09-15 09:40:00|66.12|63.72|66.05|63.65|66.22|63.82|65.92|63.52|0
1663235100000|2022-09-15 09:45:00|66.08|63.68|66.05|63.65|66.26|63.86|65.98|63.58|0
1663235400000|2022-09-15 09:50:00|66.12|63.72|65.5|63.1|66.25|63.85|65.5|63.1|0
1663235700000|2022-09-15 09:55:00|65.57|63.17|65.5|63.1|65.77|63.37|65.37|62.97|0
1663236000000|2022-09-15 10:00:00|65.46|63.06|65.36|62.96|65.97|63.57|65.36|62.96|0
1663236300000|2022-09-15 10:05:00|65.43|63.03|65.56|63.16|65.83|63.43|65.29|62.89|0
1663236600000|2022-09-15 10:10:00|65.6|63.2|65.63|63.23|65.97|63.57|65.56|63.16|0
1663236900000|2022-09-15 10:15:00|65.56|63.16|65.69|63.29|65.83|63.43|65.56|63.16|0
1663237200000|2022-09-15 10:20:00|65.63|63.23|65.08|62.68|65.69|63.29|65.02|62.62|0
1663237500000|2022-09-15 10:25:00|65.11|62.71|64.74|62.34|65.22|62.82|64.64|62.24|0
1663237800000|2022-09-15 10:30:00|64.68|62.28|63.41|61.01|64.74|62.34|63.27|60.87|0
1663238100000|2022-09-15 10:35:00|63.37|60.97|62.03|59.63|63.37|60.97|61.57|59.17|0
1663238400000|2022-09-15 10:40:00|62.09|59.69|61.05|58.65|62.09|59.69|60.35|57.95|0
1663238700000|2022-09-15 10:45:00|60.99|58.59|61.57|59.17|61.83|59.43|60.95|58.55|0
1663239000000|2022-09-15 10:50:00|61.5|59.1|61.95|59.55|62.08|59.68|61.43|59.03|0
1663239300000|2022-09-15 10:55:00|61.98|59.58|61.95|59.55|62.08|59.68|61.43|59.03|0
1663239600000|2022-09-15 11:00:00|61.98|59.58|61.62|59.22|62.41|60.01|61.56|59.16|0
1663239900000|2022-09-15 11:05:00|61.69|59.29|61.81|59.41|62.21|59.81|61.62|59.22|0
1663240200000|2022-09-15 11:10:00|61.88|59.48|62.79|60.39|62.79|60.39|61.75|59.35|0
1663240500000|2022-09-15 11:15:00|62.86|60.46|63.25|60.85|63.25|60.85|62.66|60.26|0
1663240800000|2022-09-15 11:20:00|63.32|60.92|63.85|61.45|63.98|61.58|63.12|60.72|0
1663241100000|2022-09-15 11:25:00|63.78|61.38|64.31|61.91|64.31|61.91|63.58|61.18|0
1663241400000|2022-09-15 11:30:00|64.24|61.84|63.64|61.24|64.24|61.84|63.38|60.98|0
1663241700000|2022-09-15 11:35:00|63.71|61.31|63.27|60.87|63.77|61.37|63.24|60.84|0
1663242000000|2022-09-15 11:40:00|63.24|60.84|62.91|60.51|63.24|60.84|62.45|60.05|0
1663242300000|2022-09-15 11:45:00|62.84|60.44|62.91|60.51|63.11|60.71|62.58|60.18|0
1663242600000|2022-09-15 11:50:00|62.97|60.57|61.79|59.39|62.97|60.57|61.79|59.39|0
1663242900000|2022-09-15 11:55:00|61.73|59.33|62.08|59.68|62.25|59.85|61.47|59.07|0
1663243200000|2022-09-15 12:00:00|62.05|59.65|61.14|58.74|62.12|59.72|61.14|58.74|0
1663243500000|2022-09-15 12:05:00|61.08|58.68|60.75|58.35|61.46|59.06|60.69|58.29|0
1663243800000|2022-09-15 12:10:00|60.82|58.42|61.78|59.38|61.91|59.51|60.78|58.38|0
1663244100000|2022-09-15 12:15:00|61.85|59.45|61.16|58.76|61.98|59.58|61.16|58.76|0
1663244400000|2022-09-15 12:20:00|61|58.6|60.3|57.9|61.07|58.67|60.04|57.64|0
1663244700000|2022-09-15 12:25:00|60.36|57.96|60.37|57.97|60.79|58.39|58.97|56.57|0
1663245000000|2022-09-15 12:30:00|60.4|58|60.82|58.42|62.64|60.24|60.14|57.74|0
1663245300000|2022-09-15 12:35:00|60.69|58.29|62.5|60.1|62.5|60.1|60.11|57.71|0
1663245600000|2022-09-15 12:40:00|62.57|60.17|62.79|60.39|63.05|60.65|61.72|59.32|0
1663245900000|2022-09-15 12:45:00|62.92|60.52|63.31|60.91|63.38|60.98|62.33|59.93|0
1663246200000|2022-09-15 12:50:00|63.38|60.98|63.18|60.78|63.84|61.44|62.52|60.12|0
1663246500000|2022-09-15 12:55:00|63.11|60.71|62.13|59.73|63.24|60.84|62.13|59.73|0
1663246800000|2022-09-15 13:00:00|62.19|59.79|62.12|59.72|62.45|60.05|61.86|59.46|0
1663247100000|2022-09-15 13:05:00|62.09|59.69|61.21|58.81|62.38|59.98|60.99|58.59|0
1663247400000|2022-09-15 13:10:00|61.28|58.88|61.02|58.62|61.34|58.94|60.57|58.17|0
1663247700000|2022-09-15 13:15:00|61.08|58.68|59.55|57.15|61.79|59.39|59.55|57.15|0
1663248000000|2022-09-15 13:20:00|59.61|57.21|59.23|56.83|60.05|57.65|58.98|56.58|0
1663248300000|2022-09-15 13:25:00|59.16|56.76|59.04|56.64|59.67|57.27|58.66|56.26|0
1663248600000|2022-09-15 13:30:00|59.32|56.92|59.73|57.33|59.92|57.52|58.28|55.88|0
1663248900000|2022-09-15 13:35:00|59.48|57.08|58.47|56.07|59.98|57.58|57.48|55.08|0
1663249200000|2022-09-15 13:40:00|58.41|56.01|60.66|58.26|61.18|58.78|58.41|56.01|0
1663249500000|2022-09-15 13:45:00|60.73|58.33|62.87|60.47|62.87|60.47|60.21|57.81|0
1663249800000|2022-09-15 13:50:00|63.47|61.07|63.41|61.01|65.78|63.38|63|60.6|0
1663250100000|2022-09-15 13:55:00|63.01|60.61|63.6|61.2|63.81|61.41|62.54|60.14|0
1663250400000|2022-09-15 14:00:00|63.74|61.34|63.47|61.07|65.7|63.3|62.81|60.41|0
1663250700000|2022-09-15 14:05:00|63.4|61|62.87|60.47|64.34|61.94|62.74|60.34|0
1663251000000|2022-09-15 14:10:00|63.07|60.67|63.46|61.06|63.93|61.53|62.47|60.07|0
1663251300000|2022-09-15 14:15:00|63.4|61|63.73|61.33|64.94|62.54|63.13|60.73|0
1663251600000|2022-09-15 14:20:00|63.53|61.13|60.83|58.43|63.66|61.26|59.93|57.53|0
1663251900000|2022-09-15 14:25:00|60.77|58.37|57.72|55.32|60.96|58.56|57.72|55.32|0
1663252200000|2022-09-15 14:30:00|57.66|55.26|57.65|55.25|58.85|56.45|56.84|54.44|0
1663252500000|2022-09-15 14:35:00|57.58|55.18|58.93|56.53|59.47|57.07|57.52|55.12|0
1663252800000|2022-09-15 14:40:00|58.83|56.43|58.96|56.56|59.27|56.87|57.89|55.49|0
1663253100000|2022-09-15 14:45:00|59.08|56.68|57.14|54.74|59.4|57|57.14|54.74|0
1663253400000|2022-09-15 14:50:00|57.02|54.62|54.71|52.31|57.08|54.68|54.05|51.65|0
1663253700000|2022-09-15 14:55:00|54.59|52.19|53.87|51.47|54.83|52.43|53.34|50.94|0
1663254000000|2022-09-15 15:00:00|53.7|51.3|54.93|52.53|54.93|52.53|52.93|50.53|0
1663254300000|2022-09-15 15:05:00|54.81|52.41|53.74|51.34|55.05|52.65|53.74|51.34|0
1663254600000|2022-09-15 15:10:00|53.5|51.1|52.45|50.05|53.56|51.16|52.04|49.64|0
1663254900000|2022-09-15 15:15:00|52.39|49.99|54.33|51.93|54.44|52.04|52.04|49.64|0
1663255200000|2022-09-15 15:20:00|54.18|51.78|56.07|53.67|56.56|54.16|53.91|51.51|0
1663255500000|2022-09-15 15:25:00|56.01|53.61|56.5|54.1|56.57|54.17|55.52|53.12|0
1663255800000|2022-09-15 15:30:00|56.53|54.13|56.92|54.52|57.47|55.07|56.08|53.68|0
1663256100000|2022-09-15 15:35:00|56.73|54.33|56.61|54.21|57.84|55.44|55.94|53.54|0
1663256400000|2022-09-15 15:40:00|56.55|54.15|56.42|54.02|57.22|54.82|56.24|53.84|0
1663256700000|2022-09-15 15:45:00|56.48|54.08|55.87|53.47|57.09|54.69|55.75|53.35|0
1663257000000|2022-09-15 15:50:00|55.81|53.41|53.96|51.56|55.81|53.41|53.96|51.56|0
1663257300000|2022-09-15 15:55:00|54.08|51.68|54.08|51.68|54.26|51.86|52.68|50.28|0
1663257600000|2022-09-15 16:00:00|53.96|51.56|54.37|51.97|54.97|52.57|53.67|51.27|0
1663257900000|2022-09-15 16:05:00|54.31|51.91|53.14|50.74|54.31|51.91|52.96|50.56|0
1663258200000|2022-09-15 16:10:00|53.02|50.62|53.21|50.81|54.09|51.69|52.85|50.45|0
1663258500000|2022-09-15 16:15:00|53.16|50.76|54.8|52.4|54.8|52.4|53.16|50.76|0
1663258800000|2022-09-15 16:20:00|54.62|52.22|54.26|51.86|54.8|52.4|53.62|51.22|0
1663259100000|2022-09-15 16:25:00|54.23|51.83|53.85|51.45|54.97|52.57|53.62|51.22|0
1663259400000|2022-09-15 16:30:00|53.79|51.39|55.63|53.23|55.69|53.29|53.73|51.33|0
1663259700000|2022-09-15 16:35:00|55.57|53.17|55.98|53.58|56.29|53.89|55.38|52.98|0
1663260000000|2022-09-15 16:40:00|55.92|53.52|56.47|54.07|57.14|54.74|55.92|53.52|0
1663260300000|2022-09-15 16:45:00|56.53|54.13|55.79|53.39|56.65|54.25|55.19|52.79|0
1663260600000|2022-09-15 16:50:00|55.85|53.45|55.9|53.5|56.39|53.99|55.79|53.39|0
1663260900000|2022-09-15 16:55:00|55.84|53.44|56.88|54.48|56.88|54.48|55.36|52.96|0
1663261200000|2022-09-15 17:00:00|56.94|54.54|60.31|57.91|61.34|58.94|56.94|54.54|0
1663261500000|2022-09-15 17:05:00|60.38|57.98|59.99|57.59|61.08|58.68|59.29|56.89|0
1663261800000|2022-09-15 17:10:00|60.05|57.65|59.86|57.46|60.18|57.78|59.28|56.88|0
1663262100000|2022-09-15 17:15:00|59.92|57.52|60.95|58.55|61.4|59|59.66|57.26|0
1663262400000|2022-09-15 17:20:00|60.82|58.42|61.01|58.61|61.46|59.06|60.37|57.97|0
1663262700000|2022-09-15 17:25:00|60.94|58.54|60.94|58.54|62.05|59.65|60.68|58.28|0
1663263000000|2022-09-15 17:30:00|60.88|58.48|60.49|58.09|61|58.6|60.04|57.64|0
1663263300000|2022-09-15 17:35:00|60.23|57.83|59.4|57|60.55|58.15|58.77|56.37|0
1663263600000|2022-09-15 17:40:00|59.46|57.06|58.7|56.3|59.65|57.25|58.64|56.24|0
1663263900000|2022-09-15 17:45:00|58.76|56.36|57.88|55.48|58.83|56.43|57.64|55.24|0
1663264200000|2022-09-15 17:50:00|57.82|55.42|57.51|55.11|57.88|55.48|56.89|54.49|0
1663264500000|2022-09-15 17:55:00|57.57|55.17|57.82|55.42|58.13|55.73|57.26|54.86|0
1663264800000|2022-09-15 18:00:00|57.88|55.48|54.77|52.37|57.88|55.48|54.59|52.19|0
1663265100000|2022-09-15 18:05:00|54.71|52.31|54.46|52.06|55.36|52.96|53.99|51.59|0
1663265400000|2022-09-15 18:10:00|54.52|52.12|55.24|52.84|55.84|53.44|54.23|51.83|0
1663265700000|2022-09-15 18:15:00|55.36|52.96|55.84|53.44|56.39|53.99|54.76|52.36|0
1663266000000|2022-09-15 18:20:00|55.78|53.38|55.24|52.84|55.84|53.44|54.82|52.42|0
1663266300000|2022-09-15 18:25:00|55.18|52.78|56.26|53.86|56.32|53.92|54.87|52.47|0
1663266600000|2022-09-15 18:30:00|56.14|53.74|55.71|53.31|57.24|54.84|55.65|53.25|0
1663266900000|2022-09-15 18:35:00|55.59|53.19|56.26|53.86|56.81|54.41|55.11|52.71|0
1663267200000|2022-09-15 18:40:00|56.32|53.92|55.71|53.31|56.38|53.98|54.81|52.41|0
1663267500000|2022-09-15 18:45:00|55.59|53.19|53.21|50.81|55.65|53.25|53.15|50.75|0
1663267800000|2022-09-15 18:50:00|53.09|50.69|54.45|51.33|54.45|51.33|52.74|49.86|0
1663268100000|2022-09-15 18:55:00|54.33|51.21|53.44|50.32|54.33|51.21|53.15|50.03|0
1663268400000|2022-09-15 19:00:00|53.62|50.5|53.03|49.91|53.8|50.68|52.46|49.34|0
1663268700000|2022-09-15 19:05:00|53.27|50.15|52.22|49.1|53.44|50.32|52.22|49.1|0
1663269000000|2022-09-15 19:10:00|52.17|49.05|51.22|48.1|52.22|49.1|50.24|47.12|0
1663269300000|2022-09-15 19:15:00|51.33|48.21|49.93|46.81|51.67|48.55|47.61|44.49|0
1663269600000|2022-09-15 19:20:00|49.98|46.86|51.47|48.35|51.47|48.35|49.98|46.86|0
1663269900000|2022-09-15 19:25:00|51.52|48.4|49.9|46.78|51.52|48.4|49.29|46.17|0
1663270200000|2022-09-15 19:30:00|49.95|46.83|50.01|46.89|50.96|47.84|49.46|46.34|0
1663270500000|2022-09-15 19:35:00|50.12|47|50.95|47.83|51.01|47.89|49.84|46.72|0
1663270800000|2022-09-15 19:40:00|50.84|47.72|51.29|48.17|51.8|48.68|50.11|46.99|0
1663271100000|2022-09-15 19:45:00|51.17|48.05|51.74|48.62|52.71|49.59|51.01|47.89|0
1663271400000|2022-09-15 19:50:00|53|49.88|52.48|49.36|53.99|50.87|50.72|47.6|0
1663271700000|2022-09-15 19:55:00|52.65|49.53|52.25|49.13|53.69|50.57|52.07|48.95|0
1663272000000|2022-09-15 20:00:00|52.48|49.36|52.84|49.72|55.18|52.06|52.48|49.36|0
1663272300000|2022-09-15 20:05:00|52.87|49.75|52.59|50.19|53.24|50.84|52.42|49.75|0
1663272600000|2022-09-15 20:10:00|52.54|50.14|52.13|49.73|52.74|50.34|52.01|49.61|0
1663272900000|2022-09-15 20:15:00|52.33|49.53|52.04|49.24|52.5|49.7|51.98|49.18|0
1663273200000|2022-09-15 20:20:00|52.1|49.3|52.32|49.52|52.38|49.58|51.98|49.18|0
1663273500000|2022-09-15 20:25:00|52.27|49.47|52.26|49.46|52.38|49.58|52.24|49.44|0
1663273800000|2022-09-15 20:30:00|52.21|49.41|50.72|47.92|52.32|49.52|50.64|47.84|0
1663274100000|2022-09-15 20:35:00|50.67|47.87|49.72|46.92|50.95|48.15|49.72|46.92|0
1663274400000|2022-09-15 20:40:00|49.77|46.97|49.49|46.69|50.02|47.22|49.49|46.69|0
1663274700000|2022-09-15 20:45:00|49.55|46.75|48.5|45.7|49.6|46.8|48.39|45.59|0
1663275000000|2022-09-15 20:50:00|48.56|45.76|48.66|45.86|48.99|46.19|48.39|45.59|0
1663275300000|2022-09-15 20:55:00|48.63|45.83|50.47|47.67|50.5|47.7|47.71|44.91|0
1663275600000|2022-09-15 21:00:00|50.45|47.65|49.88|47.08|50.5|47.7|49.88|47.08|0
1663275900000|2022-09-15 21:05:00|49.89|47.09|49.42|46.62|49.89|47.09|49.42|46.62|0
1663276200000|2022-09-15 21:10:00|49.44|46.64|49.33|46.53|49.54|46.74|49.29|46.49|0
1663276500000|2022-09-15 21:15:00|49.31|46.51|49.1|46.3|49.31|46.51|49.1|46.3|0
1663276800000|2022-09-15 21:20:00|49.08|46.28|49.32|46.52|49.4|46.6|49.08|46.28|0
1663277100000|2022-09-15 21:25:00|49.33|46.53|49.58|46.78|49.58|46.78|49.33|46.53|0
1663277400000|2022-09-15 21:30:00|49.57|46.77|49.64|46.84|49.65|46.85|49.53|46.73|0
1663277700000|2022-09-15 21:35:00|49.71|46.91|49.47|46.67|49.74|46.94|49.46|46.66|0
1663278000000|2022-09-15 21:40:00|49.48|46.68|49.26|46.46|49.66|46.86|49.24|46.44|0
1663278300000|2022-09-15 21:45:00|49.23|46.43|49.46|46.66|49.46|46.66|49.23|46.43|0
1663278600000|2022-09-15 21:50:00|49.49|46.69|49.49|46.69|49.65|46.85|49.45|46.65|0
1663278900000|2022-09-15 21:55:00|49.46|46.66|49.17|46.37|49.49|46.69|49.17|46.37|0
1663279200000|2022-09-15 22:00:00|48.82|46.02|46.28|43.48|48.82|46.02|46.2|43.4|0
1663279500000|2022-09-15 22:05:00|46.26|43.46|46.81|44.01|46.81|44.01|45.58|42.78|0
1663279800000|2022-09-15 22:10:00|46.83|44.03|47.23|44.43|47.23|44.43|46.54|43.74|0
1663280100000|2022-09-15 22:15:00|47.25|44.45|46.96|44.16|47.44|44.64|46.77|43.97|0
1663280400000|2022-09-15 22:20:00|46.99|44.19|47.01|44.21|47.25|44.45|46.7|43.9|0
1663280700000|2022-09-15 22:25:00|46.98|44.18|46.8|44|47.38|44.58|46.8|44|0
1663281000000|2022-09-15 22:30:00|46.9|44.1|47.27|44.47|47.48|44.68|46.9|44.1|0
1663281300000|2022-09-15 22:35:00|47.22|44.42|47.32|44.52|47.43|44.63|47.11|44.31|0
1663281600000|2022-09-15 22:40:00|47.38|44.58|47|44.2|47.38|44.58|47|44.2|0
1663281900000|2022-09-15 22:45:00|47.05|44.25|46.81|44.01|47.05|44.25|46.74|43.94|0
1663282200000|2022-09-15 22:50:00|46.84|44.04|47.16|44.36|47.32|44.52|46.76|43.96|0
1663282500000|2022-09-15 22:55:00|47.21|44.41|47.63|44.83|47.69|44.89|47.21|44.41|0
1663282800000|2022-09-15 23:00:00|47.61|44.81|47.42|44.62|47.66|44.86|47.34|44.54|0
1663283100000|2022-09-15 23:05:00|47.36|44.56|47.15|44.35|47.58|44.78|47.15|44.35|0
1663283400000|2022-09-15 23:10:00|47.1|44.3|46.88|44.08|47.15|44.35|46.88|44.08|0
1663283700000|2022-09-15 23:15:00|46.86|44.06|46.25|43.45|46.86|44.06|46.25|43.45|0
1663284000000|2022-09-15 23:20:00|46.22|43.42|46.3|43.5|46.51|43.71|46.2|43.4|0
1663284300000|2022-09-15 23:25:00|46.35|43.55|46.19|43.39|46.41|43.61|45.99|43.19|0
1663284600000|2022-09-15 23:30:00|46.25|43.45|46.77|43.97|46.87|44.07|46.14|43.34|0
1663284900000|2022-09-15 23:35:00|46.74|43.94|46.98|44.18|46.98|44.18|46.72|43.92|0
1663285200000|2022-09-15 23:40:00|47.03|44.23|46.87|44.07|47.24|44.44|46.87|44.07|0
1663285500000|2022-09-15 23:45:00|46.98|44.18|46.97|44.17|47.03|44.23|46.87|44.07|0
1663285800000|2022-09-15 23:50:00|46.95|44.15|46.92|44.12|46.97|44.17|46.66|43.86|0
1663286100000|2022-09-15 23:55:00|46.97|44.17|46.86|44.06|47|44.2|46.81|44.01|0
1663286400000|2022-09-16 00:00:00|47.02|44.22|47.44|44.64|47.5|44.7|46.92|44.12|0
1663286700000|2022-09-16 00:05:00|47.39|44.59|47.23|44.43|47.39|44.59|46.97|44.17|0
1663287000000|2022-09-16 00:10:00|47.18|44.38|46.83|44.03|47.23|44.43|46.65|43.85|0
1663287300000|2022-09-16 00:15:00|46.7|43.9|47.65|44.85|47.71|44.91|46.65|43.85|0
1663287600000|2022-09-16 00:20:00|47.7|44.9|47.86|45.06|47.92|45.12|47.54|44.74|0
1663287900000|2022-09-16 00:25:00|47.81|45.01|47.08|44.28|47.86|45.06|47.08|44.28|0
1663288200000|2022-09-16 00:30:00|47.03|44.23|47.34|44.54|47.34|44.54|46.87|44.07|0
1663288500000|2022-09-16 00:35:00|47.32|44.52|47.15|44.35|47.4|44.6|46.92|44.12|0
1663288800000|2022-09-16 00:40:00|47.07|44.27|46.86|44.06|47.1|44.3|46.54|43.74|0
1663289100000|2022-09-16 00:45:00|46.81|44.01|46.86|44.06|47.13|44.33|46.7|43.9|0
1663289400000|2022-09-16 00:50:00|46.81|44.01|46.43|43.63|46.83|44.03|46.33|43.53|0
1663289700000|2022-09-16 00:55:00|46.49|43.69|46.27|43.47|46.49|43.69|46.27|43.47|0
1663290000000|2022-09-16 01:00:00|46.38|43.58|46.54|43.74|46.75|43.95|46.27|43.47|0
1663290300000|2022-09-16 01:05:00|46.53|43.73|46.32|43.52|46.56|43.76|46.06|43.26|0
1663290600000|2022-09-16 01:10:00|46.38|43.58|46.64|43.84|46.64|43.84|46.27|43.47|0
1663290900000|2022-09-16 01:15:00|46.58|43.78|46.24|43.44|46.64|43.84|46.16|43.36|0
1663291200000|2022-09-16 01:20:00|46.27|43.47|46.21|43.41|46.42|43.62|46.11|43.31|0
1663291500000|2022-09-16 01:25:00|46.16|43.36|46.42|43.62|46.79|43.99|46.16|43.36|0
1663291800000|2022-09-16 01:30:00|46.52|43.72|46.63|43.83|47.02|44.22|46.52|43.72|0
1663292100000|2022-09-16 01:35:00|46.6|43.8|46.73|43.93|46.84|44.04|46.42|43.62|0
1663292400000|2022-09-16 01:40:00|46.78|43.98|46.36|43.56|46.78|43.98|46.26|43.46|0
1663292700000|2022-09-16 01:45:00|46.41|43.61|46.25|43.45|46.57|43.77|46.15|43.35|0
1663293000000|2022-09-16 01:50:00|46.2|43.4|46.2|43.4|46.33|43.53|46.1|43.3|0
1663293300000|2022-09-16 01:55:00|46.15|43.35|46.2|43.4|46.3|43.5|46.09|43.29|0
1663293600000|2022-09-16 02:00:00|46.22|43.42|46.53|43.73|46.88|44.08|46.22|43.42|0
1663293900000|2022-09-16 02:05:00|46.51|43.71|46.45|43.65|46.61|43.81|46.3|43.5|0
1663294200000|2022-09-16 02:10:00|46.43|43.63|46.4|43.6|46.56|43.76|46.32|43.52|0
1663294500000|2022-09-16 02:15:00|46.42|43.62|46.56|43.76|46.66|43.86|46.35|43.55|0
1663294800000|2022-09-16 02:20:00|46.61|43.81|46.24|43.44|46.71|43.91|46.24|43.44|0
1663295100000|2022-09-16 02:25:00|46.26|43.46|46.03|43.23|46.34|43.54|46.03|43.23|0
1663295400000|2022-09-16 02:30:00|46.08|43.28|46.34|43.54|46.44|43.64|46.03|43.23|0
1663295700000|2022-09-16 02:35:00|46.39|43.59|46.07|43.27|46.39|43.59|45.97|43.17|0
1663296000000|2022-09-16 02:40:00|46.02|43.22|45.92|43.12|46.07|43.27|45.92|43.12|0
1663296300000|2022-09-16 02:45:00|45.94|43.14|46.07|43.27|46.07|43.27|45.86|43.06|0
1663296600000|2022-09-16 02:50:00|46.02|43.22|46.38|43.58|46.38|43.58|46.02|43.22|0
1663296900000|2022-09-16 02:55:00|46.43|43.63|46.38|43.58|46.43|43.63|46.28|43.48|0
1663297200000|2022-09-16 03:00:00|46.43|43.63|46.25|43.45|46.48|43.68|46.22|43.42|0
1663297500000|2022-09-16 03:05:00|46.22|43.42|46.22|43.42|46.32|43.52|46.06|43.26|0
1663297800000|2022-09-16 03:10:00|46.17|43.37|45.9|43.1|46.17|43.37|45.85|43.05|0
1663298100000|2022-09-16 03:15:00|45.85|43.05|45.85|43.05|46.01|43.21|45.74|42.94|0
1663298400000|2022-09-16 03:20:00|45.8|43|45.85|43.05|45.9|43.1|45.8|43|0
1663298700000|2022-09-16 03:25:00|45.82|43.02|45.9|43.1|46.08|43.28|45.82|43.02|0
1663299000000|2022-09-16 03:30:00|45.92|43.12|46.15|43.35|46.15|43.35|45.79|42.99|0
1663299300000|2022-09-16 03:35:00|46.1|43.3|46.38|43.58|46.38|43.58|46.05|43.25|0
1663299600000|2022-09-16 03:40:00|46.35|43.55|46.34|43.54|46.66|43.86|46.34|43.54|0
1663299900000|2022-09-16 03:45:00|46.29|43.49|46.16|43.36|46.29|43.49|46.13|43.33|0
1663300200000|2022-09-16 03:50:00|46.19|43.39|46.13|43.33|46.29|43.49|46.13|43.33|0
1663300500000|2022-09-16 03:55:00|46.18|43.38|46.13|43.33|46.24|43.44|46.13|43.33|0
1663300800000|2022-09-16 04:00:00|46.15|43.35|46.34|43.54|46.34|43.54|46.02|43.22|0
1663301100000|2022-09-16 04:05:00|46.31|43.51|46.12|43.32|46.34|43.54|46.12|43.32|0
1663301400000|2022-09-16 04:10:00|46.18|43.38|45.97|43.17|46.18|43.38|45.97|43.17|0
1663301700000|2022-09-16 04:15:00|46.02|43.22|45.91|43.11|46.02|43.22|45.76|42.96|0
1663302000000|2022-09-16 04:20:00|45.96|43.16|45.91|43.11|45.96|43.16|45.86|43.06|0
1663302300000|2022-09-16 04:25:00|45.88|43.08|45.86|43.06|46.07|43.27|45.86|43.06|0
1663302600000|2022-09-16 04:30:00|45.91|43.11|46.06|43.26|46.11|43.31|45.86|43.06|0
1663302900000|2022-09-16 04:35:00|46.11|43.31|46.06|43.26|46.22|43.42|46.06|43.26|0
1663303200000|2022-09-16 04:40:00|46.11|43.31|46.27|43.47|46.32|43.52|46.06|43.26|0
1663303500000|2022-09-16 04:45:00|46.21|43.41|46.37|43.57|46.37|43.57|46.06|43.26|0
1663303800000|2022-09-16 04:50:00|46.39|43.59|46.05|43.25|46.39|43.59|46|43.2|0
1663304100000|2022-09-16 04:55:00|46.11|43.31|46.42|43.62|46.42|43.62|46.05|43.25|0
1663304400000|2022-09-16 05:00:00|46.47|43.67|46.47|43.67|46.57|43.77|46.26|43.46|0
1663304700000|2022-09-16 05:05:00|46.36|43.56|46.57|43.77|46.73|43.93|46.31|43.51|0
1663305000000|2022-09-16 05:10:00|46.62|43.82|46.49|43.69|46.78|43.98|46.46|43.66|0
1663305300000|2022-09-16 05:15:00|46.52|43.72|46.3|43.5|46.85|44.05|46.2|43.4|0
1663305600000|2022-09-16 05:20:00|46.33|43.53|46.19|43.39|46.35|43.55|46.09|43.29|0
1663305900000|2022-09-16 05:25:00|46.14|43.34|46.51|43.71|46.51|43.71|46.14|43.34|0
1663306200000|2022-09-16 05:30:00|46.56|43.76|45.98|43.18|46.56|43.76|45.98|43.18|0
1663306500000|2022-09-16 05:35:00|45.93|43.13|45.93|43.13|46|43.2|45.82|43.02|0
1663306800000|2022-09-16 05:40:00|45.88|43.08|45.77|42.97|45.93|43.13|45.72|42.92|0
1663307100000|2022-09-16 05:45:00|45.82|43.02|45.77|42.97|45.82|43.02|45.66|42.86|0
1663307400000|2022-09-16 05:50:00|45.74|42.94|45.74|42.94|46.08|43.28|45.71|42.91|0
1663307700000|2022-09-16 05:55:00|45.77|42.97|45.61|42.81|45.82|43.02|45.61|42.81|0
1663308000000|2022-09-16 06:00:00|45.56|42.76|45.92|43.12|46.13|43.33|45.14|42.34|0
1663308300000|2022-09-16 06:05:00|45.86|43.06|46.41|43.61|46.65|43.85|45.86|43.06|0
1663308600000|2022-09-16 06:10:00|46.33|43.53|45.34|42.54|46.49|43.69|45.14|42.34|0
1663308900000|2022-09-16 06:15:00|45.37|42.57|46.07|43.27|46.17|43.37|45.14|42.34|0
1663309200000|2022-09-16 06:20:00|46.01|43.21|46.38|43.58|46.38|43.58|46.01|43.21|0
1663309500000|2022-09-16 06:25:00|46.4|43.6|45.65|42.85|46.4|43.6|45.65|42.85|0
1663309800000|2022-09-16 06:30:00|45.7|42.9|45.13|42.33|45.85|43.05|45.03|42.23|0
1663310100000|2022-09-16 06:35:00|44.66|41.86|45.27|42.47|46|43.2|44.61|41.81|0
1663310400000|2022-09-16 06:40:00|45.29|42.49|45.58|42.78|45.68|42.88|45.19|42.39|0
1663310700000|2022-09-16 06:45:00|45.63|42.83|45.32|42.52|45.68|42.88|45.27|42.47|0
1663311000000|2022-09-16 06:50:00|45.27|42.47|45.01|42.21|45.42|42.62|44.91|42.11|0
1663311300000|2022-09-16 06:55:00|44.9|42.1|45.01|42.21|45.26|42.46|44.65|41.85|0
1663311600000|2022-09-16 07:00:00|45.21|42.41|45.78|42.98|46.11|43.31|45.11|42.31|0
1663311900000|2022-09-16 07:05:00|45.52|43.12|45.57|43.17|45.68|43.28|45.37|42.97|0
1663312200000|2022-09-16 07:10:00|45.52|43.12|45.6|43.2|45.94|43.54|45.36|42.96|0
1663312500000|2022-09-16 07:15:00|45.47|43.07|44.9|42.5|45.99|43.59|44.85|42.45|0
1663312800000|2022-09-16 07:20:00|44.8|42.4|44.74|42.34|45|42.6|44.46|42.06|0
1663313100000|2022-09-16 07:25:00|44.69|42.29|45.2|42.8|45.36|42.96|44.59|42.19|0
1663313400000|2022-09-16 07:30:00|45.15|42.75|44.79|42.39|45.2|42.8|44.64|42.24|0
1663313700000|2022-09-16 07:35:00|44.81|42.41|44.45|42.05|45.05|42.65|44.33|41.93|0
1663314000000|2022-09-16 07:40:00|44.48|42.08|44.58|42.18|44.68|42.28|44.33|41.93|0
1663314300000|2022-09-16 07:45:00|44.53|42.13|44.22|41.82|44.63|42.23|44.17|41.77|0
1663314600000|2022-09-16 07:50:00|44.25|41.85|44.83|42.43|44.88|42.48|44.12|41.72|0
1663314900000|2022-09-16 07:55:00|44.78|42.38|44.98|42.58|45.29|42.89|44.63|42.23|0
1663315200000|2022-09-16 08:00:00|44.93|42.53|44.73|42.33|45.01|42.61|44.57|42.17|0
1663315500000|2022-09-16 08:05:00|44.75|42.35|44.72|42.32|45.14|42.74|44.62|42.22|0
1663315800000|2022-09-16 08:10:00|44.67|42.27|44.31|41.91|44.77|42.37|44.26|41.86|0
1663316100000|2022-09-16 08:15:00|44.36|41.96|44.21|41.81|44.39|41.99|44.01|41.61|0
1663316400000|2022-09-16 08:20:00|44.26|41.86|44.21|41.81|44.57|42.17|44.06|41.66|0
1663316700000|2022-09-16 08:25:00|44.26|41.86|43.95|41.55|44.26|41.86|43.8|41.4|0
1663317000000|2022-09-16 08:30:00|44|41.6|43.75|41.35|44|41.6|43.6|41.2|0
1663317300000|2022-09-16 08:35:00|43.7|41.3|43.6|41.2|43.9|41.5|43.6|41.2|0
1663317600000|2022-09-16 08:40:00|43.45|41.05|43.39|40.99|43.85|41.45|43.39|40.99|0
1663317900000|2022-09-16 08:45:00|43.44|41.04|43.29|40.89|43.44|41.04|43.19|40.79|0
1663318200000|2022-09-16 08:50:00|43.34|40.94|43.44|41.04|43.44|41.04|43.19|40.79|0
1663318500000|2022-09-16 08:55:00|43.41|41.01|43.84|41.44|43.99|41.59|43.39|40.99|0
1663318800000|2022-09-16 09:00:00|43.86|41.46|44.45|42.05|44.65|42.25|43.74|41.34|0
1663319100000|2022-09-16 09:05:00|44.42|42.02|44.14|41.74|44.75|42.35|44.09|41.69|0
1663319400000|2022-09-16 09:10:00|44.24|41.84|44.26|41.86|44.49|42.09|44.19|41.79|0
1663319700000|2022-09-16 09:15:00|44.34|41.94|44.21|41.81|44.41|42.01|44.08|41.68|0
1663320000000|2022-09-16 09:20:00|44.18|41.78|44.54|42.14|44.59|42.19|44.03|41.63|0
1663320300000|2022-09-16 09:25:00|44.51|42.11|43.95|41.55|44.51|42.11|43.9|41.5|0
1663320600000|2022-09-16 09:30:00|43.98|41.58|43.93|41.53|44.18|41.78|43.77|41.37|0
1663320900000|2022-09-16 09:35:00|43.9|41.5|44.02|41.62|44.28|41.88|43.8|41.4|0
1663321200000|2022-09-16 09:40:00|44.07|41.67|44.28|41.88|44.28|41.88|43.9|41.5|0
1663321500000|2022-09-16 09:45:00|44.22|41.82|43.52|41.12|44.28|41.88|43.37|40.97|0
1663321800000|2022-09-16 09:50:00|43.47|41.07|44.22|41.82|44.42|42.02|43.47|41.07|0
1663322100000|2022-09-16 09:55:00|44.24|41.84|43.76|41.36|44.63|42.23|43.76|41.36|0
1663322400000|2022-09-16 10:00:00|43.79|41.39|43.63|41.23|44.22|41.82|43.61|41.21|0
1663322700000|2022-09-16 10:05:00|43.71|41.31|43.71|41.31|43.96|41.56|43.61|41.21|0
1663323000000|2022-09-16 10:10:00|43.66|41.26|43.46|41.06|43.81|41.41|43.43|41.03|0
1663323300000|2022-09-16 10:15:00|43.43|41.03|43.81|41.41|43.81|41.41|43.3|40.9|0
1663323600000|2022-09-16 10:20:00|43.78|41.38|44.41|42.01|44.41|42.01|43.78|41.38|0
1663323900000|2022-09-16 10:25:00|44.36|41.96|44.36|41.96|44.49|42.09|44.1|41.7|0
1663324200000|2022-09-16 10:30:00|44.41|42.01|44.61|42.21|44.71|42.31|44.31|41.91|0
1663324500000|2022-09-16 10:35:00|44.66|42.26|45.12|42.72|45.17|42.77|44.66|42.26|0
1663324800000|2022-09-16 10:40:00|45.09|42.69|45.84|43.44|45.9|43.5|45.09|42.69|0
1663325100000|2022-09-16 10:45:00|45.79|43.39|45.4|43|46|43.6|45.32|42.92|0
1663325400000|2022-09-16 10:50:00|45.43|43.03|45.25|42.85|45.63|43.23|45.22|42.82|0
1663325700000|2022-09-16 10:55:00|45.2|42.8|45.87|43.47|46.08|43.68|45.2|42.8|0
1663326000000|2022-09-16 11:00:00|45.69|43.29|45.01|42.61|45.72|43.32|44.94|42.54|0
1663326300000|2022-09-16 11:05:00|44.99|42.59|44.78|42.38|45.25|42.85|44.68|42.28|0
1663326600000|2022-09-16 11:10:00|44.73|42.33|44.57|42.17|44.99|42.59|44.57|42.17|0
1663326900000|2022-09-16 11:15:00|44.52|42.12|44.42|42.02|44.57|42.17|44.27|41.87|0
1663327200000|2022-09-16 11:20:00|44.37|41.97|44.37|41.97|44.67|42.27|44.11|41.71|0
1663327500000|2022-09-16 11:25:00|44.42|42.02|44.87|42.47|44.87|42.47|44.42|42.02|0
1663327800000|2022-09-16 11:30:00|44.82|42.42|44.26|41.86|44.82|42.42|44.16|41.76|0
1663328100000|2022-09-16 11:35:00|44.31|41.91|44.87|42.47|44.87|42.47|44.21|41.81|0
1663328400000|2022-09-16 11:40:00|44.92|42.52|45.33|42.93|45.38|42.98|44.87|42.47|0
1663328700000|2022-09-16 11:45:00|45.36|42.96|44.66|42.26|45.49|43.09|44.46|42.06|0
1663329000000|2022-09-16 11:50:00|44.61|42.21|45.02|42.62|45.07|42.67|44.56|42.16|0
1663329300000|2022-09-16 11:55:00|44.97|42.57|44.71|42.31|45.17|42.77|44.71|42.31|0
1663329600000|2022-09-16 12:00:00|44.76|42.36|43.69|41.29|44.78|42.38|43.64|41.24|0
1663329900000|2022-09-16 12:05:00|43.74|41.34|43.94|41.54|44.25|41.85|43.74|41.34|0
1663330200000|2022-09-16 12:10:00|43.99|41.59|43.69|41.29|44.04|41.64|43.33|40.93|0
1663330500000|2022-09-16 12:15:00|43.64|41.24|43.58|41.18|43.94|41.54|43.43|41.03|0
1663330800000|2022-09-16 12:20:00|43.53|41.13|43.08|40.68|43.58|41.18|43.03|40.63|0
1663331100000|2022-09-16 12:25:00|43.13|40.73|42.88|40.48|43.38|40.98|42.63|40.23|0
1663331400000|2022-09-16 12:30:00|42.83|40.43|42.33|39.93|42.83|40.43|42.24|39.84|0
1663331700000|2022-09-16 12:35:00|42.38|39.98|42.53|40.13|42.63|40.23|42.28|39.88|0
1663332000000|2022-09-16 12:40:00|42.48|40.08|42.53|40.13|42.77|40.37|42.23|39.83|0
1663332300000|2022-09-16 12:45:00|42.43|40.03|41.84|39.44|42.58|40.18|41.64|39.24|0
1663332600000|2022-09-16 12:50:00|41.79|39.39|41.16|38.76|41.98|39.58|41.11|38.71|0
1663332900000|2022-09-16 12:55:00|41.21|38.81|40.35|37.95|41.35|38.95|40.16|37.76|0
1663333200000|2022-09-16 13:00:00|40.3|37.9|40.06|37.66|40.58|38.18|39.92|37.52|0
1663333500000|2022-09-16 13:05:00|40.01|37.61|41.43|39.03|41.72|39.32|39.92|37.52|0
1663333800000|2022-09-16 13:10:00|41.38|38.98|42.25|39.85|42.39|39.99|41.38|38.98|0
1663334100000|2022-09-16 13:15:00|42.2|39.8|42.83|40.43|42.83|40.43|41.71|39.31|0
1663334400000|2022-09-16 13:20:00|42.78|40.38|42.49|40.09|42.78|40.38|42.29|39.89|0
1663334700000|2022-09-16 13:25:00|42.19|39.79|43.37|40.97|43.37|40.97|41.61|39.21|0
1663335000000|2022-09-16 13:30:00|43.57|41.17|41.8|39.4|44.07|41.67|41.61|39.21|0
1663335300000|2022-09-16 13:35:00|41.56|39.16|43.42|41.02|43.42|41.02|41.32|38.92|0
1663335600000|2022-09-16 13:40:00|43.32|40.92|41.34|38.94|43.37|40.97|40.79|38.39|0
1663335900000|2022-09-16 13:45:00|41.53|39.13|41.43|39.03|42.5|40.1|40.86|38.46|0
1663336200000|2022-09-16 13:50:00|41.48|39.08|41.1|38.7|42.35|39.95|40.77|38.37|0
1663336500000|2022-09-16 13:55:00|41|38.6|40.27|37.87|41.29|38.89|39.64|37.24|0
1663336800000|2022-09-16 14:00:00|40.29|37.89|40.9|38.5|41.67|39.27|40.29|37.89|0
1663337100000|2022-09-16 14:05:00|40.86|38.46|41.79|39.39|43.68|41.28|40.76|38.36|0
1663337400000|2022-09-16 14:10:00|41.86|39.46|44.61|42.21|45.38|42.98|41.76|39.36|0
1663337700000|2022-09-16 14:15:00|44.56|42.16|42.55|40.15|44.97|42.57|42.35|39.95|0
1663338000000|2022-09-16 14:20:00|42.37|39.97|43.65|41.25|43.75|41.35|41.82|39.42|0
1663338300000|2022-09-16 14:25:00|43.6|41.2|42.65|40.25|44|41.6|42.51|40.11|0
1663338600000|2022-09-16 14:30:00|42.8|40.4|44.69|42.29|44.69|42.29|42.8|40.4|0
1663338900000|2022-09-16 14:35:00|44.74|42.34|44.64|42.24|46.13|43.73|44.23|41.83|0
1663339200000|2022-09-16 14:40:00|44.74|42.34|43.42|41.02|45.61|43.21|43.42|41.02|0
1663339500000|2022-09-16 14:45:00|43.47|41.07|42.14|39.74|43.92|41.52|41.99|39.59|0
1663339800000|2022-09-16 14:50:00|42.18|39.78|43.07|40.67|43.77|41.37|41.99|39.59|0
1663340100000|2022-09-16 14:55:00|41.41|39.01|39.88|37.48|41.46|39.06|39.78|37.38|0
1663340400000|2022-09-16 15:00:00|40.97|38.57|41.16|38.76|41.84|39.44|40.73|38.33|0
1663340700000|2022-09-16 15:05:00|41.12|38.72|41.55|39.15|42.38|39.98|41.07|38.67|0
1663341000000|2022-09-16 15:10:00|41.45|39.05|41.16|38.76|41.55|39.15|40.63|38.23|0
1663341300000|2022-09-16 15:15:00|41.11|38.71|43.64|41.24|43.94|41.54|40.73|38.33|0
1663341600000|2022-09-16 15:20:00|43.59|41.19|42.1|39.7|43.59|41.19|41.77|39.37|0
1663341900000|2022-09-16 15:25:00|42.01|39.61|41.71|39.31|42.69|40.29|41.43|39.03|0
1663342200000|2022-09-16 15:30:00|41.62|39.22|42.15|39.75|42.44|40.04|41.33|38.93|0
1663342500000|2022-09-16 15:35:00|42.3|39.9|40.7|38.3|42.49|40.09|40.47|38.07|0
1663342800000|2022-09-16 15:40:00|40.75|38.35|41.42|39.02|41.61|39.21|40.56|38.16|0
1663343100000|2022-09-16 15:45:00|41.23|38.83|41.51|39.11|41.56|39.16|40.84|38.44|0
1663343400000|2022-09-16 15:50:00|41.46|39.06|42.48|40.08|42.68|40.28|41.18|38.78|0
1663343700000|2022-09-16 15:55:00|42.58|40.18|43.27|40.87|43.37|40.97|42.04|39.64|0
1663344000000|2022-09-16 16:00:00|43.32|40.92|42.28|39.88|43.32|40.92|41.94|39.54|0
1663344300000|2022-09-16 16:05:00|42.23|39.83|40.69|38.29|42.72|40.32|40.64|38.24|0
1663344600000|2022-09-16 16:10:00|40.74|38.34|40.45|38.05|41.17|38.77|40.26|37.86|0
1663344900000|2022-09-16 16:15:00|40.41|38.01|39.98|37.58|40.74|38.34|39.47|37.07|0
1663345200000|2022-09-16 16:20:00|39.89|37.49|39.89|37.49|40.27|37.87|38.68|36.28|0
1663345500000|2022-09-16 16:25:00|39.91|37.51|39.7|37.3|40.12|37.72|39.24|36.84|0
1663345800000|2022-09-16 16:30:00|39.61|37.21|40.03|37.63|40.31|37.91|39.47|37.07|0
1663346100000|2022-09-16 16:35:00|40.07|37.67|39.93|37.53|40.45|38.05|39.61|37.21|0
1663346400000|2022-09-16 16:40:00|39.98|37.58|41.16|38.76|41.25|38.85|39.98|37.58|0
1663346700000|2022-09-16 16:45:00|41.11|38.71|42.11|39.71|42.11|39.71|40.59|38.19|0
1663347000000|2022-09-16 16:50:00|42.16|39.76|41.87|39.47|42.6|40.2|41.73|39.33|0
1663347300000|2022-09-16 16:55:00|41.92|39.52|42.5|40.1|42.6|40.2|41.63|39.23|0
1663347600000|2022-09-16 17:00:00|42.4|40|41.58|39.18|42.79|40.39|41.48|39.08|0
1663347900000|2022-09-16 17:05:00|41.67|39.27|41.38|38.98|41.82|39.42|40.86|38.46|0
1663348200000|2022-09-16 17:10:00|41.43|39.03|41.1|38.7|41.86|39.46|41.05|38.65|0
1663348500000|2022-09-16 17:15:00|41.05|38.65|41.36|38.96|41.76|39.36|40.93|38.53|0
1663348800000|2022-09-16 17:20:00|41.33|38.93|41.43|39.03|41.71|39.31|40.95|38.55|0
1663349100000|2022-09-16 17:25:00|41.52|39.12|41.38|38.98|41.62|39.22|40.9|38.5|0
1663349400000|2022-09-16 17:30:00|41.33|38.93|41.37|38.97|42.73|40.33|41.18|38.78|0
1663349700000|2022-09-16 17:35:00|41.42|39.02|42.78|40.38|43.02|40.62|41.42|39.02|0
1663350000000|2022-09-16 17:40:00|42.53|40.13|42.19|39.79|42.73|40.33|42|39.6|0
1663350300000|2022-09-16 17:45:00|42.14|39.74|41.15|38.75|42.14|39.74|40.99|38.59|0
1663350600000|2022-09-16 17:50:00|41.13|38.73|40.56|38.16|41.18|38.78|40.51|38.11|0
1663350900000|2022-09-16 17:55:00|40.51|38.11|40.98|38.58|41.36|38.96|40.37|37.97|0
1663351200000|2022-09-16 18:00:00|40.94|38.54|41.75|39.35|41.84|39.44|40.79|38.39|0
1663351500000|2022-09-16 18:05:00|41.79|39.39|41.6|39.2|41.99|39.59|41.12|38.72|0
1663351800000|2022-09-16 18:10:00|41.7|39.3|41.43|39.03|41.84|39.44|40.98|38.58|0
1663352100000|2022-09-16 18:15:00|41.41|39.01|41.16|38.76|42.13|39.73|40.97|38.57|0
1663352400000|2022-09-16 18:20:00|41.12|38.72|40.97|38.57|41.5|39.1|40.21|37.81|0
1663352700000|2022-09-16 18:25:00|41.11|38.71|43.11|40.71|43.61|41.21|41.11|38.71|0
1663353000000|2022-09-16 18:30:00|43.06|40.66|43.31|40.91|43.36|40.96|42.03|39.63|0
1663353300000|2022-09-16 18:35:00|43.26|40.86|42.61|40.21|43.66|41.26|42.22|39.82|0
1663353600000|2022-09-16 18:40:00|42.66|40.26|42.56|40.16|43.1|40.7|41.78|39.38|0
1663353900000|2022-09-16 18:45:00|42.51|40.11|44.15|41.75|44.56|42.16|42.51|40.11|0
1663354200000|2022-09-16 18:50:00|44.1|41.7|44.66|42.26|44.76|42.36|43.42|41.02|0
1663354500000|2022-09-16 18:55:00|44.71|42.31|41.8|39.4|45.18|42.78|41.36|38.96|0
1663354800000|2022-09-16 19:00:00|41.66|39.26|42.99|40.59|43.14|40.74|41.56|39.16|0
1663355100000|2022-09-16 19:05:00|43.04|40.64|43.7|41.3|44.26|41.86|43.04|40.64|0
1663355400000|2022-09-16 19:10:00|43.6|41.2|41.8|39.4|43.65|41.25|41.6|39.2|0
1663355700000|2022-09-16 19:15:00|41.89|39.49|41.6|39.2|42.59|40.19|41.26|38.86|0
1663356000000|2022-09-16 19:20:00|41.7|39.3|42.53|40.13|44|41.6|41.6|39.2|0
1663356300000|2022-09-16 19:25:00|42.58|40.18|41.69|39.29|42.98|40.58|41.2|38.8|0
1663356600000|2022-09-16 19:30:00|41.74|39.34|41.4|39|42.48|40.08|40.34|37.94|0
1663356900000|2022-09-16 19:35:00|41.3|38.9|43.18|40.78|43.18|40.78|41.06|38.66|0
1663357200000|2022-09-16 19:40:00|43.43|41.03|43.63|41.23|43.94|41.54|42.73|40.33|0
1663357500000|2022-09-16 19:45:00|43.68|41.28|43.18|40.78|43.68|41.28|41.83|39.43|0
1663357800000|2022-09-16 19:50:00|42.72|40.32|43.14|40.74|44.35|41.95|42.72|40.32|0
1663358100000|2022-09-16 19:55:00|42.89|40.49|42.99|40.59|44.11|41.71|42.89|40.49|0
1663358400000|2022-09-16 20:00:00|42.59|40.19|43.54|41.14|43.59|41.19|42.59|40.19|0
1663358700000|2022-09-16 20:05:00|43.49|41.09|44.26|41.86|44.26|41.86|43.29|40.89|0
1663359000000|2022-09-16 20:10:00|44.21|41.81|43.95|41.55|44.31|41.91|43.69|41.29|0
1663547400000|2022-09-19 00:30:00|44.67|41.87|45.18|42.38|45.21|42.41|44.36|41.56|0
1663547700000|2022-09-19 00:35:00|45.16|42.36|44.9|42.1|45.26|42.46|44.9|42.1|0
1663548000000|2022-09-19 00:40:00|44.79|41.99|45.21|42.41|45.36|42.56|44.77|41.97|0
1663548300000|2022-09-19 00:45:00|45.18|42.38|45|42.2|45.26|42.46|45|42.2|0
1663548600000|2022-09-19 00:50:00|45.02|42.22|44.79|41.99|45.1|42.3|44.66|41.86|0
1663548900000|2022-09-19 00:55:00|44.81|42.01|44.73|41.93|44.94|42.14|44.68|41.88|0
1663549200000|2022-09-19 01:00:00|44.68|41.88|44.91|42.11|44.91|42.11|44.47|41.67|0
1663549500000|2022-09-19 01:05:00|44.94|42.14|45.09|42.29|45.2|42.4|44.89|42.09|0
1663549800000|2022-09-19 01:10:00|45.04|42.24|44.99|42.19|45.27|42.47|44.93|42.13|0
1663550100000|2022-09-19 01:15:00|44.96|42.16|44.75|41.95|45.14|42.34|44.67|41.87|0
1663550400000|2022-09-19 01:20:00|44.78|41.98|44.36|41.56|44.96|42.16|44.31|41.51|0
1663550700000|2022-09-19 01:25:00|44.34|41.54|44.51|41.71|44.57|41.77|44.13|41.33|0
1663551000000|2022-09-19 01:30:00|44.49|41.69|44.05|41.25|44.64|41.84|44|41.2|0
1663551300000|2022-09-19 01:35:00|44.1|41.3|43.95|41.15|44.12|41.32|43.74|40.94|0
1663551600000|2022-09-19 01:40:00|43.97|41.17|44.51|41.71|44.69|41.89|43.97|41.17|0
1663551900000|2022-09-19 01:45:00|44.61|41.81|44.82|42.02|44.82|42.02|44.51|41.71|0
1663552200000|2022-09-19 01:50:00|44.87|42.07|44.73|41.93|44.92|42.12|44.71|41.91|0
1663552500000|2022-09-19 01:55:00|44.71|41.91|44.76|41.96|44.81|42.01|44.5|41.7|0
1663552800000|2022-09-19 02:00:00|44.73|41.93|44.45|41.65|44.81|42.01|44.45|41.65|0
1663553100000|2022-09-19 02:05:00|44.5|41.7|44.19|41.39|44.5|41.7|44.14|41.34|0
1663553400000|2022-09-19 02:10:00|44.14|41.34|43.32|40.52|44.26|41.46|43.32|40.52|0
1663553700000|2022-09-19 02:15:00|43.3|40.5|42.07|39.27|43.37|40.57|41.88|39.08|0
1663554000000|2022-09-19 02:20:00|41.98|39.18|41.73|38.93|42.03|39.23|41.68|38.88|0
1663554300000|2022-09-19 02:25:00|41.68|38.88|41.07|38.27|41.83|39.03|40.37|37.57|0
1663554600000|2022-09-19 02:30:00|41.05|38.25|41.62|38.82|41.67|38.87|40.94|38.14|0
1663554900000|2022-09-19 02:35:00|41.74|38.94|41.71|38.91|41.91|39.11|41.62|38.82|0
1663555200000|2022-09-19 02:40:00|41.74|38.94|41.76|38.96|41.96|39.16|41.61|38.81|0
1663555500000|2022-09-19 02:45:00|41.81|39.01|42.25|39.45|42.25|39.45|41.81|39.01|0
1663555800000|2022-09-19 02:50:00|42.2|39.4|42.34|39.54|42.44|39.64|42.15|39.35|0
1663556100000|2022-09-19 02:55:00|42.37|39.57|42.34|39.54|42.44|39.64|42.15|39.35|0
1663556400000|2022-09-19 03:00:00|42.24|39.44|41.95|39.15|42.32|39.52|41.9|39.1|0
1663556700000|2022-09-19 03:05:00|42.04|39.24|41.87|39.07|42.04|39.24|41.6|38.8|0
1663557000000|2022-09-19 03:10:00|41.92|39.12|42.29|39.49|42.34|39.54|41.9|39.1|0
1663557300000|2022-09-19 03:15:00|42.34|39.54|42.46|39.66|42.48|39.68|42.33|39.53|0
1663557600000|2022-09-19 03:20:00|42.48|39.68|42.48|39.68|42.48|39.68|42.26|39.46|0
1663557900000|2022-09-19 03:25:00|42.53|39.73|42.58|39.78|42.73|39.93|42.48|39.68|0
1663558200000|2022-09-19 03:30:00|42.33|39.53|42.38|39.58|42.43|39.63|42.11|39.31|0
1663558500000|2022-09-19 03:35:00|42.35|39.55|42.42|39.62|42.47|39.67|42.33|39.53|0
1663558800000|2022-09-19 03:40:00|42.37|39.57|42.13|39.33|42.47|39.67|42.08|39.28|0
1663559100000|2022-09-19 03:45:00|42.08|39.28|42.32|39.52|42.42|39.62|42.08|39.28|0
1663559400000|2022-09-19 03:50:00|42.37|39.57|42.17|39.37|42.37|39.57|42.17|39.37|0
1663559700000|2022-09-19 03:55:00|42.12|39.32|42.32|39.52|42.34|39.54|42.12|39.32|0
1663560000000|2022-09-19 04:00:00|42.34|39.54|42.56|39.76|42.64|39.84|42.32|39.52|0
1663560300000|2022-09-19 04:05:00|42.51|39.71|42.16|39.36|42.56|39.76|42.12|39.32|0
1663560600000|2022-09-19 04:10:00|42.14|39.34|41.84|39.04|42.16|39.36|41.77|38.97|0
1663560900000|2022-09-19 04:15:00|41.87|39.07|42.23|39.43|42.31|39.51|41.87|39.07|0
1663561200000|2022-09-19 04:20:00|42.21|39.41|42.45|39.65|42.51|39.71|42.21|39.41|0
1663561500000|2022-09-19 04:25:00|42.43|39.63|42.25|39.45|42.48|39.68|42.16|39.36|0
1663561800000|2022-09-19 04:30:00|42.3|39.5|42.4|39.6|42.5|39.7|42.25|39.45|0
1663562100000|2022-09-19 04:35:00|42.5|39.7|42.42|39.62|42.65|39.85|42.4|39.6|0
1663562400000|2022-09-19 04:40:00|42.45|39.65|42.4|39.6|42.45|39.65|42.3|39.5|0
1663562700000|2022-09-19 04:45:00|42.35|39.55|42.34|39.54|42.49|39.69|42.2|39.4|0
1663563000000|2022-09-19 04:50:00|42.39|39.59|42.39|39.59|42.49|39.69|42.24|39.44|0
1663563300000|2022-09-19 04:55:00|42.37|39.57|42.44|39.64|42.54|39.74|42.34|39.54|0
1663563600000|2022-09-19 05:00:00|42.41|39.61|42.24|39.44|42.44|39.64|42.14|39.34|0
1663563900000|2022-09-19 05:05:00|42.29|39.49|42.34|39.54|42.53|39.73|42.24|39.44|0
1663564200000|2022-09-19 05:10:00|42.39|39.59|42.53|39.73|42.58|39.78|42.09|39.29|0
1663564500000|2022-09-19 05:15:00|42.58|39.78|42.75|39.95|42.83|40.03|42.48|39.68|0
1663564800000|2022-09-19 05:20:00|42.73|39.93|42.78|39.98|42.88|40.08|42.58|39.78|0
1663565100000|2022-09-19 05:25:00|42.83|40.03|42.59|39.79|42.83|40.03|42.43|39.63|0
1663565400000|2022-09-19 05:30:00|42.62|39.82|42.59|39.79|42.79|39.99|42.47|39.67|0
1663565700000|2022-09-19 05:35:00|42.54|39.74|42.34|39.54|42.66|39.86|42.24|39.44|0
1663566000000|2022-09-19 05:40:00|42.37|39.57|42.39|39.59|42.54|39.74|42.12|39.32|0
1663566300000|2022-09-19 05:45:00|42.36|39.56|42.39|39.59|42.54|39.74|42.16|39.36|0
1663566600000|2022-09-19 05:50:00|42.34|39.54|41.99|39.19|42.41|39.61|41.94|39.14|0
1663566900000|2022-09-19 05:55:00|41.94|39.14|41.21|38.41|42.06|39.26|41.21|38.41|0
1663567200000|2022-09-19 06:00:00|41.16|38.36|40.58|37.78|41.16|38.36|40.39|37.59|0
1663567500000|2022-09-19 06:05:00|40.61|37.81|40.3|37.5|40.73|37.93|39.99|37.19|0
1663567800000|2022-09-19 06:10:00|40.25|37.45|39.59|36.79|40.3|37.5|39.54|36.74|0
1663568100000|2022-09-19 06:15:00|39.54|36.74|40.58|37.78|40.63|37.83|39.54|36.74|0
1663568400000|2022-09-19 06:20:00|40.63|37.83|40.86|38.06|40.91|38.11|40.43|37.63|0
1663568700000|2022-09-19 06:25:00|40.89|38.09|40.81|38.01|41.2|38.4|40.81|38.01|0
1663569000000|2022-09-19 06:30:00|40.86|38.06|41.29|38.49|41.29|38.49|40.53|37.73|0
1663569300000|2022-09-19 06:35:00|41.24|38.44|40.95|38.15|41.32|38.52|40.81|38.01|0
1663569600000|2022-09-19 06:40:00|41|38.2|40.47|37.67|41|38.2|40.47|37.67|0
1663569900000|2022-09-19 06:45:00|40.5|37.7|40.76|37.96|40.76|37.96|40.33|37.53|0
1663570200000|2022-09-19 06:50:00|40.8|38|40.9|38.1|41.07|38.27|40.71|37.91|0
1663570500000|2022-09-19 06:55:00|40.92|38.12|41.02|38.22|41.02|38.22|40.56|37.76|0
1663570800000|2022-09-19 07:00:00|40.94|38.14|39.47|36.67|40.94|38.14|39.47|36.67|0
1663571100000|2022-09-19 07:05:00|39.41|37.01|38.99|36.59|39.41|37.01|38.3|35.9|0
1663571400000|2022-09-19 07:10:00|39.04|36.64|39.2|36.8|39.46|37.06|38.99|36.59|0
1663571700000|2022-09-19 07:15:00|39.08|36.68|39.64|37.24|39.71|37.31|38.87|36.47|0
1663572000000|2022-09-19 07:20:00|39.62|37.22|38.89|36.49|39.64|37.24|38.8|36.4|0
1663572300000|2022-09-19 07:25:00|38.8|36.4|38.75|36.35|38.85|36.45|38.34|35.94|0
1663572600000|2022-09-19 07:30:00|38.77|36.37|38.63|36.23|38.89|36.49|38.31|35.91|0
1663572900000|2022-09-19 07:35:00|38.54|36.14|38.98|36.58|39.05|36.65|38.52|36.12|0
1663573200000|2022-09-19 07:40:00|39.03|36.63|39.16|36.76|39.54|37.14|38.91|36.51|0
1663573500000|2022-09-19 07:45:00|39.26|36.86|39.3|36.9|39.51|37.11|39.16|36.76|0
1663573800000|2022-09-19 07:50:00|39.21|36.81|39.07|36.67|39.63|37.23|38.74|36.34|0
1663574100000|2022-09-19 07:55:00|39.04|36.64|38.37|35.97|39.14|36.74|38.28|35.88|0
1663574400000|2022-09-19 08:00:00|38.42|36.02|38.69|36.29|38.74|36.34|37.98|35.58|0
1663574700000|2022-09-19 08:05:00|38.74|36.34|39.29|36.89|39.46|37.06|38.6|36.2|0
1663575000000|2022-09-19 08:10:00|39.2|36.8|39.48|37.08|39.62|37.22|39.15|36.75|0
1663575300000|2022-09-19 08:15:00|39.53|37.13|39.24|36.84|39.67|37.27|39.24|36.84|0
1663575600000|2022-09-19 08:20:00|39.26|36.86|39.22|36.82|39.34|36.94|39.1|36.7|0
1663575900000|2022-09-19 08:25:00|39.19|36.79|39.47|37.07|39.85|37.45|39.19|36.79|0
1663576200000|2022-09-19 08:30:00|39.52|37.12|39.33|36.93|39.61|37.21|39.17|36.77|0
1663576500000|2022-09-19 08:35:00|39.28|36.88|38.86|36.46|39.35|36.95|38.86|36.46|0
1663576800000|2022-09-19 08:40:00|38.82|36.42|38.72|36.32|38.88|36.48|38.63|36.23|0
1663577100000|2022-09-19 08:45:00|38.77|36.37|38.46|36.06|38.77|36.37|38.12|35.72|0
1663577400000|2022-09-19 08:50:00|38.49|36.09|38.21|35.81|38.67|36.27|38.21|35.81|0
1663577700000|2022-09-19 08:55:00|38.23|35.83|37.5|35.1|38.23|35.83|37.35|34.95|0
1663578000000|2022-09-19 09:00:00|37.48|35.08|38.02|35.62|38.02|35.62|37.46|35.06|0
1663578300000|2022-09-19 09:05:00|37.98|35.58|38.07|35.67|38.34|35.94|37.71|35.31|0
1663578600000|2022-09-19 09:10:00|38.11|35.71|37.79|35.39|38.16|35.76|37.7|35.3|0
1663578900000|2022-09-19 09:15:00|37.88|35.48|36.91|34.51|37.93|35.53|36.8|34.4|0
1663579200000|2022-09-19 09:20:00|36.94|34.54|37.25|34.85|37.29|34.89|36.82|34.42|0
1663579500000|2022-09-19 09:25:00|37.29|34.89|37.2|34.8|37.52|35.12|37.11|34.71|0
1663579800000|2022-09-19 09:30:00|37.11|34.71|36.66|34.26|37.16|34.76|36.49|34.09|0
1663580100000|2022-09-19 09:35:00|36.69|34.29|38.06|35.66|38.1|35.7|36.28|33.88|0
1663580400000|2022-09-19 09:40:00|38.1|35.7|37.6|35.2|38.33|35.93|37.6|35.2|0
1663580700000|2022-09-19 09:45:00|37.69|35.29|37.83|35.43|37.96|35.56|37.65|35.25|0
1663581000000|2022-09-19 09:50:00|37.85|35.45|38.09|35.69|38.37|35.97|37.83|35.43|0
1663581300000|2022-09-19 09:55:00|38.14|35.74|38.18|35.78|38.46|36.06|38|35.6|0
1663581600000|2022-09-19 10:00:00|38.14|35.74|37.59|35.19|38.37|35.97|37.55|35.15|0
1663581900000|2022-09-19 10:05:00|37.57|35.17|37.15|34.75|37.64|35.24|36.97|34.57|0
1663582200000|2022-09-19 10:10:00|37.1|34.7|37.01|34.61|37.41|35.01|37.01|34.61|0
1663582500000|2022-09-19 10:15:00|37.06|34.66|37.21|34.81|37.23|34.83|36.77|34.37|0
1663582800000|2022-09-19 10:20:00|37.16|34.76|37.77|35.37|37.86|35.46|37.14|34.74|0
1663583100000|2022-09-19 10:25:00|37.72|35.32|37.85|35.45|37.97|35.57|37.72|35.32|0
1663583400000|2022-09-19 10:30:00|37.9|35.5|38.12|35.72|38.31|35.91|37.72|35.32|0
1663583700000|2022-09-19 10:35:00|38.17|35.77|37.94|35.54|38.4|36|37.94|35.54|0
1663584000000|2022-09-19 10:40:00|37.99|35.59|38.21|35.81|38.26|35.86|37.9|35.5|0
1663584300000|2022-09-19 10:45:00|38.3|35.9|38.76|36.36|38.76|36.36|38.21|35.81|0
1663584600000|2022-09-19 10:50:00|38.78|36.38|38.39|35.99|38.8|36.4|38.39|35.99|0
1663584900000|2022-09-19 10:55:00|38.43|36.03|38.75|36.35|38.78|36.38|38.36|35.96|0
1663585200000|2022-09-19 11:00:00|38.8|36.4|38.98|36.58|39.24|36.84|38.8|36.4|0
1663585500000|2022-09-19 11:05:00|38.93|36.53|39.3|36.9|39.63|37.23|38.93|36.53|0
1663585800000|2022-09-19 11:10:00|39.26|36.86|39.3|36.9|39.44|37.04|38.98|36.58|0
1663586100000|2022-09-19 11:15:00|39.37|36.97|39.07|36.67|39.56|37.16|39.07|36.67|0
1663586400000|2022-09-19 11:20:00|39.09|36.69|38.47|36.07|39.21|36.81|38.47|36.07|0
1663586700000|2022-09-19 11:25:00|38.42|36.02|38.67|36.27|39.2|36.8|38.38|35.98|0
1663587000000|2022-09-19 11:30:00|38.69|36.29|39.01|36.61|39.01|36.61|38.65|36.25|0
1663587300000|2022-09-19 11:35:00|38.99|36.59|39.33|36.93|39.47|37.07|38.97|36.57|0
1663587600000|2022-09-19 11:40:00|39.31|36.91|38.8|36.4|39.47|37.07|38.78|36.38|0
1663587900000|2022-09-19 11:45:00|38.82|36.42|38.78|36.38|39.15|36.75|38.73|36.33|0
1663588200000|2022-09-19 11:50:00|38.75|36.35|39.23|36.83|39.28|36.88|38.73|36.33|0
1663588500000|2022-09-19 11:55:00|39.28|36.88|38.18|35.78|39.28|36.88|38.09|35.69|0
1663588800000|2022-09-19 12:00:00|38.23|35.83|38.63|36.23|38.82|36.42|38.13|35.73|0
1663589100000|2022-09-19 12:05:00|38.68|36.28|39.46|37.06|39.6|37.2|38.68|36.28|0
1663589400000|2022-09-19 12:10:00|39.44|37.04|39.09|36.69|39.69|37.29|38.9|36.5|0
1663589700000|2022-09-19 12:15:00|39.04|36.64|38.49|36.09|39.06|36.66|38.4|36|0
1663590000000|2022-09-19 12:20:00|38.56|36.16|38.81|36.41|38.9|36.5|38.44|36.04|0
1663590300000|2022-09-19 12:25:00|38.85|36.45|39.08|36.68|39.41|37.01|38.76|36.36|0
1663590600000|2022-09-19 12:30:00|39.13|36.73|39.08|36.68|39.4|37|38.78|36.38|0
1663590900000|2022-09-19 12:35:00|39.01|36.61|40.05|37.65|40.05|37.65|38.9|36.5|0
1663591200000|2022-09-19 12:40:00|40.01|37.61|39.59|37.19|40.29|37.89|39.22|36.82|0
1663591500000|2022-09-19 12:45:00|39.54|37.14|40.15|37.75|40.15|37.75|39.54|37.14|0
1663591800000|2022-09-19 12:50:00|40.06|37.66|40.03|37.63|40.53|38.13|39.91|37.51|0
1663592100000|2022-09-19 12:55:00|40.1|37.7|39.68|37.28|40.27|37.87|39.65|37.25|0
1663592400000|2022-09-19 13:00:00|39.72|37.32|39.77|37.37|40|37.6|39.44|37.04|0
1663592700000|2022-09-19 13:05:00|39.72|37.32|39.53|37.13|40|37.6|39.25|36.85|0
1663593000000|2022-09-19 13:10:00|39.58|37.18|39.72|37.32|39.72|37.32|39.3|36.9|0
1663593300000|2022-09-19 13:15:00|39.67|37.27|39.25|36.85|39.86|37.46|39.2|36.8|0
1663593600000|2022-09-19 13:20:00|39.2|36.8|38.78|36.38|39.2|36.8|38.51|36.11|0
1663593900000|2022-09-19 13:25:00|38.74|36.34|38.19|35.79|38.78|36.38|38.01|35.61|0
1663594200000|2022-09-19 13:30:00|38.05|35.65|40.27|37.87|40.61|38.21|38.01|35.61|0
1663594500000|2022-09-19 13:35:00|40.56|38.16|40.46|38.06|40.75|38.35|39.8|37.4|0
1663594800000|2022-09-19 13:40:00|40.51|38.11|41.95|39.55|42.44|40.04|40.51|38.11|0
1663595100000|2022-09-19 13:45:00|42.12|39.72|41.43|39.03|42.99|40.59|41|38.6|0
1663595400000|2022-09-19 13:50:00|41.58|39.18|42.36|39.96|43.41|41.01|41.48|39.08|0
1663595700000|2022-09-19 13:55:00|42.46|40.06|42.26|39.86|42.96|40.56|41.67|39.27|0
1663596000000|2022-09-19 14:00:00|42.21|39.81|40.94|38.54|42.26|39.86|40.7|38.3|0
1663596300000|2022-09-19 14:05:00|41.08|38.68|41.62|39.22|42.4|40|40.94|38.54|0
1663596600000|2022-09-19 14:10:00|41.52|39.12|43.35|40.95|44.37|41.97|41.42|39.02|0
1663596900000|2022-09-19 14:15:00|43.25|40.85|42.15|39.75|43.6|41.2|42.1|39.7|0
1663597200000|2022-09-19 14:20:00|42.1|39.7|42.69|40.29|42.69|40.29|41.42|39.02|0
1663597500000|2022-09-19 14:25:00|42.74|40.34|44|41.6|44|41.6|42.74|40.34|0
1663597800000|2022-09-19 14:30:00|43.59|41.19|43.64|41.24|44.46|42.06|43.04|40.64|0
1663598100000|2022-09-19 14:35:00|43.85|41.45|44.05|41.65|45.59|43.19|43.75|41.35|0
1663598400000|2022-09-19 14:40:00|44.11|41.71|45.09|42.69|45.4|43|44|41.6|0
1663598700000|2022-09-19 14:45:00|45.14|42.74|44.72|42.32|45.72|43.32|44.51|42.11|0
1663599000000|2022-09-19 14:50:00|44.62|42.22|43.49|41.09|44.72|42.32|43.49|41.09|0
1663599300000|2022-09-19 14:55:00|43.54|41.14|43.79|41.39|44.25|41.85|43.23|40.83|0
1663599600000|2022-09-19 15:00:00|43.84|41.44|44.4|42|45.29|42.89|43.48|41.08|0
1663599900000|2022-09-19 15:05:00|44.3|41.9|44.27|41.87|44.97|42.57|44.04|41.64|0
1663600200000|2022-09-19 15:10:00|44.3|41.9|43.78|41.38|44.87|42.47|43.53|41.13|0
1663600500000|2022-09-19 15:15:00|43.73|41.33|44.09|41.69|45.49|43.09|43.48|41.08|0
1663600800000|2022-09-19 15:20:00|44.14|41.74|42.82|40.42|44.14|41.74|42.82|40.42|0
1663601100000|2022-09-19 15:25:00|42.77|40.37|41.59|39.19|43.17|40.77|41.55|39.15|0
1663601400000|2022-09-19 15:30:00|41.5|39.1|41.05|38.65|41.64|39.24|40.62|38.22|0
1663601700000|2022-09-19 15:35:00|40.96|38.56|40.04|37.64|41.01|38.61|39.61|37.21|0
1663602000000|2022-09-19 15:40:00|39.99|37.59|40.42|38.02|40.66|38.26|39.8|37.4|0
1663602300000|2022-09-19 15:45:00|40.47|38.07|41.19|38.79|41.34|38.94|40.42|38.02|0
1663602600000|2022-09-19 15:50:00|41.15|38.75|41.14|38.74|41.66|39.26|40.71|38.31|0
1663602900000|2022-09-19 15:55:00|41.19|38.79|40.08|37.68|41.39|38.99|39.99|37.59|0
1663603200000|2022-09-19 16:00:00|40.13|37.73|40.08|37.68|41.05|38.65|40.08|37.68|0
1663603500000|2022-09-19 16:05:00|40.03|37.63|40.65|38.25|41.04|38.64|38.9|36.5|0
1663603800000|2022-09-19 16:10:00|40.61|38.21|40.56|38.16|41.14|38.74|40.51|38.11|0
1663604100000|2022-09-19 16:15:00|40.6|38.2|40.92|38.52|41.23|38.83|40.12|37.72|0
1663604400000|2022-09-19 16:20:00|40.75|38.35|40.65|38.25|40.99|38.59|40.07|37.67|0
1663604700000|2022-09-19 16:25:00|40.6|38.2|40.19|37.79|40.79|38.39|39.64|37.24|0
1663605000000|2022-09-19 16:30:00|40.12|37.72|41.08|38.68|41.08|38.68|40.02|37.62|0
1663605300000|2022-09-19 16:35:00|41.13|38.73|41.25|38.85|42.06|39.66|40.76|38.36|0
1663605600000|2022-09-19 16:40:00|41.29|38.89|41.49|39.09|41.54|39.14|40.56|38.16|0
1663605900000|2022-09-19 16:45:00|41.54|39.14|41.04|38.64|41.59|39.19|40.9|38.5|0
1663606200000|2022-09-19 16:50:00|41.09|38.69|42.28|39.88|42.28|39.88|41.09|38.69|0
1663606500000|2022-09-19 16:55:00|42.38|39.98|42.33|39.93|42.68|40.28|41.93|39.53|0
1663606800000|2022-09-19 17:00:00|42.38|39.98|41.88|39.48|42.58|40.18|41.83|39.43|0
1663607100000|2022-09-19 17:05:00|41.83|39.43|41.98|39.58|42.23|39.83|41.43|39.03|0
1663607400000|2022-09-19 17:10:00|42.08|39.68|41.03|38.63|42.08|39.68|40.79|38.39|0
1663607700000|2022-09-19 17:15:00|41.01|38.61|41.1|38.7|41.1|38.7|40.45|38.05|0
1663608000000|2022-09-19 17:20:00|41.23|38.83|41.82|39.42|41.82|39.42|40.84|38.44|0
1663608300000|2022-09-19 17:25:00|41.77|39.37|41.78|39.38|41.82|39.42|41.19|38.79|0
1663608600000|2022-09-19 17:30:00|41.83|39.43|40.3|37.9|41.83|39.43|40.3|37.9|0
1663608900000|2022-09-19 17:35:00|40.35|37.95|40.4|38|40.64|38.24|39.68|37.28|0
1663609200000|2022-09-19 17:40:00|40.45|38.05|40.74|38.34|40.93|38.53|40.25|37.85|0
1663609500000|2022-09-19 17:45:00|40.69|38.29|40.93|38.53|41.67|39.27|40.69|38.29|0
1663609800000|2022-09-19 17:50:00|40.83|38.43|40.73|38.33|41.22|38.82|40.39|37.99|0
1663610100000|2022-09-19 17:55:00|40.63|38.23|40.49|38.09|41.17|38.77|40.24|37.84|0
1663610400000|2022-09-19 18:00:00|40.58|38.18|40|37.6|40.92|38.52|39.9|37.5|0
1663610700000|2022-09-19 18:05:00|40.05|37.65|40.48|38.08|40.63|38.23|39.66|37.26|0
1663611000000|2022-09-19 18:10:00|40.43|38.03|39.76|37.36|40.58|38.18|39.76|37.36|0
1663611300000|2022-09-19 18:15:00|39.66|37.26|40.14|37.74|40.87|38.47|39.66|37.26|0
1663611600000|2022-09-19 18:20:00|40.19|37.79|39.18|36.78|40.57|38.17|39.09|36.69|0
1663611900000|2022-09-19 18:25:00|39.11|36.71|40.04|37.64|40.23|37.83|39.11|36.71|0
1663612200000|2022-09-19 18:30:00|39.99|37.59|40.72|38.32|40.72|38.32|39.99|37.59|0
1663612500000|2022-09-19 18:35:00|40.67|38.27|41.25|38.85|41.4|39|40.18|37.78|0
1663612800000|2022-09-19 18:40:00|41.2|38.8|40.32|37.92|41.2|38.8|40.27|37.87|0
1663613100000|2022-09-19 18:45:00|40.23|37.83|39.98|37.58|40.47|38.07|39.84|37.44|0
1663613400000|2022-09-19 18:50:00|39.93|37.53|40.85|38.45|41.15|38.75|39.93|37.53|0
1663613700000|2022-09-19 18:55:00|40.8|38.4|41.29|38.89|41.44|39.04|40.8|38.4|0
1663614000000|2022-09-19 19:00:00|41.39|38.99|43.51|41.11|43.72|41.32|41.32|38.92|0
1663614300000|2022-09-19 19:05:00|43.46|41.06|43.51|41.11|43.76|41.36|43.2|40.8|0
1663614600000|2022-09-19 19:10:00|43.53|41.13|45.09|42.69|46.11|43.71|43.25|40.85|0
1663614900000|2022-09-19 19:15:00|45.33|42.93|44.7|42.3|45.54|43.14|44.49|42.09|0
1663615200000|2022-09-19 19:20:00|44.64|42.24|45.17|42.77|45.38|42.98|44.17|41.77|0
1663615500000|2022-09-19 19:25:00|45.27|42.87|45.75|43.35|46.45|44.05|45.22|42.82|0
1663615800000|2022-09-19 19:30:00|46.07|43.67|46.18|43.78|46.72|44.32|45.75|43.35|0
1663616100000|2022-09-19 19:35:00|46.02|43.62|47.03|44.63|47.77|45.37|45.86|43.46|0
1663616400000|2022-09-19 19:40:00|46.87|44.47|46.98|44.58|47.42|45.02|46.76|44.36|0
1663616700000|2022-09-19 19:45:00|47.03|44.63|46.57|44.17|47.47|45.07|46.06|43.66|0
1663617000000|2022-09-19 19:50:00|46.49|44.09|46.97|44.57|46.97|44.57|45.26|42.86|0
1663617300000|2022-09-19 19:55:00|46.86|44.46|47.52|45.12|47.52|45.12|46.27|43.87|0
1663617600000|2022-09-19 20:00:00|47.57|45.17|48.34|45.94|49.46|47.06|47.35|44.95|0
1663617900000|2022-09-19 20:05:00|48.45|46.05|46.86|44.46|48.66|46.26|46.81|44.41|0
1663618200000|2022-09-19 20:10:00|46.81|44.41|47|44.6|47.19|44.79|46.75|44.35|0
1663618500000|2022-09-19 20:15:00|47.17|44.37|46.89|44.09|47.28|44.48|46.79|43.99|0
1663618800000|2022-09-19 20:20:00|46.87|44.07|46.73|43.93|46.89|44.09|46.57|43.77|0
1663619100000|2022-09-19 20:25:00|46.7|43.9|47.22|44.42|47.22|44.42|46.7|43.9|0
1663619400000|2022-09-19 20:30:00|47.16|44.36|47.54|44.74|47.6|44.8|47.11|44.31|0
1663619700000|2022-09-19 20:35:00|47.57|44.77|48.04|45.24|48.04|45.24|47.57|44.77|0
1663620000000|2022-09-19 20:40:00|47.98|45.18|48.2|45.4|48.31|45.51|47.92|45.12|0
1663620300000|2022-09-19 20:45:00|48.23|45.43|48.14|45.34|48.23|45.43|48.03|45.23|0
1663620600000|2022-09-19 20:50:00|48.2|45.4|48.25|45.45|48.31|45.51|48.09|45.29|0
1663620900000|2022-09-19 20:55:00|48.2|45.4|47.94|45.14|48.36|45.56|47.92|45.12|0
1663621200000|2022-09-19 21:00:00|48.01|45.21|47.94|45.14|48.02|45.22|47.9|45.1|0
1663621500000|2022-09-19 21:05:00|47.95|45.15|47.9|45.1|47.95|45.15|47.88|45.08|0
1663621800000|2022-09-19 21:10:00|47.93|45.13|48.03|45.23|48.05|45.25|47.9|45.1|0
1663622100000|2022-09-19 21:15:00|48.02|45.22|48.04|45.24|48.06|45.26|47.99|45.19|0
1663622400000|2022-09-19 21:20:00|48.03|45.23|48.06|45.26|48.07|45.27|48.01|45.21|0
1663622700000|2022-09-19 21:25:00|48.07|45.27|48.1|45.3|48.1|45.3|48.06|45.26|0
1663623000000|2022-09-19 21:30:00|48.08|45.28|48.06|45.26|48.11|45.31|48.06|45.26|0
1663623300000|2022-09-19 21:35:00|48.05|45.25|48.05|45.25|48.05|45.25|48.05|45.25|0
1663623600000|2022-09-19 21:40:00|48.06|45.26|48.08|45.28|48.11|45.31|48.06|45.26|0
1663623900000|2022-09-19 21:45:00|48.06|45.26|48.05|45.25|48.07|45.27|48.05|45.25|0
1663624200000|2022-09-19 21:50:00|48.06|45.26|48.05|45.25|48.06|45.26|48.04|45.24|0
1663624500000|2022-09-19 21:55:00|48.1|45.3|48.18|45.38|48.22|45.42|48.08|45.28|0
1663624800000|2022-09-19 22:00:00|48.03|45.23|47.86|45.06|48.03|45.23|47.69|44.89|0
1663625100000|2022-09-19 22:05:00|47.89|45.09|47.89|45.09|47.94|45.14|47.61|44.81|0
1663625400000|2022-09-19 22:10:00|47.91|45.11|48.16|45.36|48.27|45.47|47.91|45.11|0
1663625700000|2022-09-19 22:15:00|48.19|45.39|48.49|45.69|48.55|45.75|48.1|45.3|0
1663626000000|2022-09-19 22:20:00|48.52|45.72|48.77|45.97|49.11|46.31|48.49|45.69|0
1663626300000|2022-09-19 22:25:00|48.71|45.91|48.38|45.58|48.71|45.91|48.38|45.58|0
1663626600000|2022-09-19 22:30:00|48.43|45.63|48.23|45.43|48.6|45.8|48.21|45.41|0
1663626900000|2022-09-19 22:35:00|48.26|45.46|48.48|45.68|48.48|45.68|48.26|45.46|0
1663627200000|2022-09-19 22:40:00|48.43|45.63|48.45|45.65|48.59|45.79|48.37|45.57|0
1663627500000|2022-09-19 22:45:00|48.42|45.62|48.53|45.73|48.7|45.9|48.42|45.62|0
1663627800000|2022-09-19 22:50:00|48.56|45.76|48.59|45.79|48.64|45.84|48.42|45.62|0
1663628100000|2022-09-19 22:55:00|48.56|45.76|48.25|45.45|48.56|45.76|48.14|45.34|0
1663628400000|2022-09-19 23:00:00|48.31|45.51|48.36|45.56|48.36|45.56|48.19|45.39|0
1663628700000|2022-09-19 23:05:00|48.3|45.5|48.13|45.33|48.3|45.5|48.13|45.33|0
1663629000000|2022-09-19 23:10:00|48.08|45.28|48.19|45.39|48.3|45.5|48.02|45.22|0
1663629300000|2022-09-19 23:15:00|48.24|45.44|48.24|45.44|48.58|45.78|48.24|45.44|0
1663629600000|2022-09-19 23:20:00|48.3|45.5|48.46|45.66|48.57|45.77|48.19|45.39|0
1663629900000|2022-09-19 23:25:00|48.41|45.61|48.57|45.77|48.57|45.77|48.4|45.6|0
1663630200000|2022-09-19 23:30:00|48.74|45.94|48.9|46.1|49.41|46.61|48.68|45.88|0
1663630500000|2022-09-19 23:35:00|48.93|46.13|48.79|45.99|49.13|46.33|48.79|45.99|0
1663630800000|2022-09-19 23:40:00|48.73|45.93|48.76|45.96|48.9|46.1|48.62|45.82|0
1663631100000|2022-09-19 23:45:00|48.79|45.99|49.23|46.43|49.23|46.43|48.7|45.9|0
1663631400000|2022-09-19 23:50:00|49.18|46.38|49.52|46.72|49.69|46.89|49.18|46.38|0
1663631700000|2022-09-19 23:55:00|49.46|46.66|49.74|46.94|49.74|46.94|49.34|46.54|0
1663632000000|2022-09-20 00:00:00|49.63|46.83|50.14|47.34|50.19|47.39|49.46|46.66|0
1663632300000|2022-09-20 00:05:00|50.19|47.39|50.19|47.39|50.42|47.62|50.13|47.33|0
1663632600000|2022-09-20 00:10:00|50.25|47.45|50.25|47.45|50.25|47.45|49.79|46.99|0
1663632900000|2022-09-20 00:15:00|50.3|47.5|49.96|47.16|50.3|47.5|49.84|47.04|0
1663633200000|2022-09-20 00:20:00|49.9|47.1|50.07|47.27|50.13|47.33|49.73|46.93|0
1663633500000|2022-09-20 00:25:00|50.01|47.21|49.67|46.87|50.07|47.27|49.67|46.87|0
1663633800000|2022-09-20 00:30:00|49.73|46.93|49.33|46.53|49.84|47.04|49.27|46.47|0
1663634100000|2022-09-20 00:35:00|49.27|46.47|49.1|46.3|49.27|46.47|48.88|46.08|0
1663634400000|2022-09-20 00:40:00|49.04|46.24|48.37|45.57|49.1|46.3|48.31|45.51|0
1663634700000|2022-09-20 00:45:00|48.43|45.63|48.2|45.4|48.54|45.74|48.09|45.29|0
1663635000000|2022-09-20 00:50:00|48.15|45.35|48.34|45.54|48.45|45.65|47.98|45.18|0
1663635300000|2022-09-20 00:55:00|48.31|45.51|48.42|45.62|48.53|45.73|48.25|45.45|0
1663635600000|2022-09-20 01:00:00|48.39|45.59|48.22|45.42|48.42|45.62|47.97|45.17|0
1663635900000|2022-09-20 01:05:00|48.25|45.45|47.88|45.08|48.42|45.62|47.68|44.88|0
1663636200000|2022-09-20 01:10:00|47.91|45.11|47.68|44.88|48.02|45.22|47.46|44.66|0
1663636500000|2022-09-20 01:15:00|47.57|44.77|47.05|44.25|47.68|44.88|46.97|44.17|0
1663636800000|2022-09-20 01:20:00|47.08|44.28|47.29|44.49|47.35|44.55|46.91|44.11|0
1663637100000|2022-09-20 01:25:00|47.24|44.44|47.24|44.44|47.46|44.66|47.18|44.38|0
1663637400000|2022-09-20 01:30:00|47.29|44.49|47.45|44.65|47.45|44.65|47.02|44.22|0
1663637700000|2022-09-20 01:35:00|47.4|44.6|47.07|44.27|47.51|44.71|47.01|44.21|0
1663638000000|2022-09-20 01:40:00|47.12|44.32|47.23|44.43|47.28|44.48|46.79|43.99|0
1663638300000|2022-09-20 01:45:00|47.2|44.4|47.42|44.62|47.45|44.65|46.9|44.1|0
1663638600000|2022-09-20 01:50:00|47.39|44.59|47.83|45.03|47.83|45.03|47.34|44.54|0
1663638900000|2022-09-20 01:55:00|47.89|45.09|47.66|44.86|48|45.2|47.61|44.81|0
1663639200000|2022-09-20 02:00:00|47.61|44.81|47.44|44.64|47.77|44.97|47.44|44.64|0
1663639500000|2022-09-20 02:05:00|47.41|44.61|47.55|44.75|47.6|44.8|47.25|44.45|0
1663639800000|2022-09-20 02:10:00|47.49|44.69|47.71|44.91|47.85|45.05|47.46|44.66|0
1663640100000|2022-09-20 02:15:00|47.77|44.97|47.82|45.02|47.88|45.08|47.66|44.86|0
1663640400000|2022-09-20 02:20:00|47.85|45.05|47.76|44.96|47.87|45.07|47.71|44.91|0
1663640700000|2022-09-20 02:25:00|47.82|45.02|48.04|45.24|48.04|45.24|47.65|44.85|0
1663641000000|2022-09-20 02:30:00|47.98|45.18|47.81|45.01|48.09|45.29|47.81|45.01|0
1663641300000|2022-09-20 02:35:00|47.87|45.07|47.64|44.84|47.87|45.07|47.64|44.84|0
1663641600000|2022-09-20 02:40:00|47.59|44.79|47.53|44.73|47.62|44.82|47.42|44.62|0
1663641900000|2022-09-20 02:45:00|47.48|44.68|47.64|44.84|47.75|44.95|47.37|44.57|0
1663642200000|2022-09-20 02:50:00|47.67|44.87|47.75|44.95|47.8|45|47.53|44.73|0
1663642500000|2022-09-20 02:55:00|47.77|44.97|47.91|45.11|48.02|45.22|47.75|44.95|0
1663642800000|2022-09-20 03:00:00|47.97|45.17|47.85|45.05|47.97|45.17|47.74|44.94|0
1663643100000|2022-09-20 03:05:00|47.91|45.11|47.8|45|47.91|45.11|47.74|44.94|0
1663643400000|2022-09-20 03:10:00|47.77|44.97|47.99|45.19|48.02|45.22|47.74|44.94|0
1663643700000|2022-09-20 03:15:00|47.96|45.16|47.68|44.88|48.18|45.38|47.68|44.88|0
1663644000000|2022-09-20 03:20:00|47.65|44.85|47.68|44.88|47.74|44.94|47.62|44.82|0
1663644300000|2022-09-20 03:25:00|47.62|44.82|47.79|44.99|47.84|45.04|47.62|44.82|0
1663644600000|2022-09-20 03:30:00|47.84|45.04|47.9|45.1|48.01|45.21|47.73|44.93|0
1663644900000|2022-09-20 03:35:00|47.95|45.15|48.09|45.29|48.12|45.32|47.84|45.04|0
1663645200000|2022-09-20 03:40:00|48.12|45.32|48.11|45.31|48.12|45.32|47.89|45.09|0
1663645500000|2022-09-20 03:45:00|48.14|45.34|48.33|45.53|48.33|45.53|48|45.2|0
1663645800000|2022-09-20 03:50:00|48.28|45.48|48.11|45.31|48.33|45.53|48.05|45.25|0
1663646100000|2022-09-20 03:55:00|48.05|45.25|48.22|45.42|48.22|45.42|48.05|45.25|0
1663646400000|2022-09-20 04:00:00|48.27|45.47|48.21|45.41|48.27|45.47|48.16|45.36|0
1663646700000|2022-09-20 04:05:00|48.27|45.47|48.05|45.25|48.27|45.47|48.05|45.25|0
1663647000000|2022-09-20 04:10:00|48.1|45.3|48.21|45.41|48.21|45.41|48.05|45.25|0
1663647300000|2022-09-20 04:15:00|48.24|45.44|48.26|45.46|48.43|45.63|48.21|45.41|0
1663647600000|2022-09-20 04:20:00|48.23|45.43|48.15|45.35|48.23|45.43|48.04|45.24|0
1663647900000|2022-09-20 04:25:00|48.21|45.41|48.09|45.29|48.26|45.46|48.09|45.29|0
1663648200000|2022-09-20 04:30:00|48.15|45.35|48.37|45.57|48.37|45.57|48.15|45.35|0
1663648500000|2022-09-20 04:35:00|48.31|45.51|48.31|45.51|48.48|45.68|48.26|45.46|0
1663648800000|2022-09-20 04:40:00|48.34|45.54|48.36|45.56|48.36|45.56|48.25|45.45|0
1663649100000|2022-09-20 04:45:00|48.39|45.59|48.31|45.51|48.42|45.62|48.31|45.51|0
1663649400000|2022-09-20 04:50:00|48.36|45.56|48.05|45.25|48.36|45.56|48.03|45.23|0
1663649700000|2022-09-20 04:55:00|48.08|45.28|48.19|45.39|48.19|45.39|47.97|45.17|0
1663650000000|2022-09-20 05:00:00|48.13|45.33|48.05|45.25|48.13|45.33|47.91|45.11|0
1663650300000|2022-09-20 05:05:00|48.08|45.28|48.35|45.55|48.35|45.55|48.02|45.22|0
1663650600000|2022-09-20 05:10:00|48.3|45.5|48.13|45.33|48.3|45.5|48.1|45.3|0
1663650900000|2022-09-20 05:15:00|48.1|45.3|48.07|45.27|48.18|45.38|47.9|45.1|0
1663651200000|2022-09-20 05:20:00|48.01|45.21|48.18|45.38|48.23|45.43|48.01|45.21|0
1663651500000|2022-09-20 05:25:00|48.15|45.35|48.85|46.05|48.85|46.05|48.15|45.35|0
1663651800000|2022-09-20 05:30:00|48.79|45.99|48.62|45.82|49.02|46.22|48.62|45.82|0
1663652100000|2022-09-20 05:35:00|48.68|45.88|48.79|45.99|48.79|45.99|48.56|45.76|0
1663652400000|2022-09-20 05:40:00|48.84|46.04|48.84|46.04|48.95|46.15|48.76|45.96|0
1663652700000|2022-09-20 05:45:00|48.9|46.1|48.67|45.87|48.9|46.1|48.67|45.87|0
1663653000000|2022-09-20 05:50:00|48.73|45.93|49.13|46.33|49.3|46.5|48.67|45.87|0
1663653300000|2022-09-20 05:55:00|49.1|46.3|49.24|46.44|49.24|46.44|49.02|46.22|0
1663653600000|2022-09-20 06:00:00|49.3|46.5|48.18|45.38|49.3|46.5|47.96|45.16|0
1663653900000|2022-09-20 06:05:00|48.15|45.35|48.56|45.76|48.62|45.82|48.12|45.32|0
1663654200000|2022-09-20 06:10:00|48.59|45.79|48.48|45.68|48.68|45.88|48.28|45.48|0
1663654500000|2022-09-20 06:15:00|48.45|45.65|48.39|45.59|48.56|45.76|48.23|45.43|0
1663654800000|2022-09-20 06:20:00|48.45|45.65|48.28|45.48|48.53|45.73|48.06|45.26|0
1663655100000|2022-09-20 06:25:00|48.22|45.42|48.44|45.64|48.47|45.67|48.22|45.42|0
1663655400000|2022-09-20 06:30:00|48.39|45.59|48.13|45.33|48.5|45.7|48.05|45.25|0
1663655700000|2022-09-20 06:35:00|48.16|45.36|48.47|45.67|48.66|45.86|47.89|45.09|0
1663656000000|2022-09-20 06:40:00|48.52|45.72|48.21|45.41|48.55|45.75|48.16|45.36|0
1663656300000|2022-09-20 06:45:00|48.16|45.36|48.27|45.47|48.27|45.47|47.99|45.19|0
1663656600000|2022-09-20 06:50:00|48.32|45.52|48.71|45.91|48.77|45.97|48.27|45.47|0
1663656900000|2022-09-20 06:55:00|48.65|45.85|48.49|45.69|48.99|46.19|48.37|45.57|0
1663657200000|2022-09-20 07:00:00|48.37|45.57|48.59|45.79|48.76|45.96|48.15|45.35|0
1663657500000|2022-09-20 07:05:00|48.39|45.99|49.75|47.35|50.09|47.69|48.39|45.99|0
1663657800000|2022-09-20 07:10:00|49.72|47.32|50.43|48.03|50.55|48.15|49.69|47.29|0
1663658100000|2022-09-20 07:15:00|50.46|48.06|51.55|49.15|51.67|49.27|50.4|48|0
1663658400000|2022-09-20 07:20:00|51.61|49.21|51.61|49.21|52.13|49.73|51.55|49.15|0
1663658700000|2022-09-20 07:25:00|51.72|49.32|50.74|48.34|51.75|49.35|50.57|48.17|0
1663659000000|2022-09-20 07:30:00|50.82|48.42|49.82|47.42|51.08|48.68|49.6|47.2|0
1663659300000|2022-09-20 07:35:00|49.71|47.31|49.17|46.77|49.99|47.59|49.15|46.75|0
1663659600000|2022-09-20 07:40:00|49.03|46.63|47.92|45.52|49.03|46.63|47.65|45.25|0
1663659900000|2022-09-20 07:45:00|47.87|45.47|48.2|45.8|48.42|46.02|47.27|44.87|0
1663660200000|2022-09-20 07:50:00|48.25|45.85|47.64|45.24|48.3|45.9|47.51|45.11|0
1663660500000|2022-09-20 07:55:00|47.62|45.22|47.42|45.02|47.81|45.41|46.93|44.53|0
1663660800000|2022-09-20 08:00:00|47.23|44.83|46.72|44.32|47.39|44.99|46.61|44.21|0
1663661100000|2022-09-20 08:05:00|46.61|44.21|46.23|43.83|46.77|44.37|45.91|43.51|0
1663661400000|2022-09-20 08:10:00|46.2|43.8|45.96|43.56|46.2|43.8|45.59|43.19|0
1663661700000|2022-09-20 08:15:00|45.85|43.45|45.83|43.43|46.14|43.74|44.6|42.2|0
1663662000000|2022-09-20 08:20:00|45.75|43.35|45.81|43.41|45.81|43.41|45.54|43.14|0
1663662300000|2022-09-20 08:25:00|45.91|43.51|46.39|43.99|46.39|43.99|45.49|43.09|0
1663662600000|2022-09-20 08:30:00|46.34|43.94|47.14|44.74|47.14|44.74|46.28|43.88|0
1663662900000|2022-09-20 08:35:00|47.2|44.8|47.36|44.96|47.47|45.07|47.09|44.69|0
1663663200000|2022-09-20 08:40:00|47.41|45.01|47.47|45.07|47.63|45.23|47.36|44.96|0
1663663500000|2022-09-20 08:45:00|47.52|45.12|47.08|44.68|47.58|45.18|47.08|44.68|0
1663663800000|2022-09-20 08:50:00|47.03|44.63|46.43|44.03|47.25|44.85|46.43|44.03|0
1663664100000|2022-09-20 08:55:00|46.54|44.14|46.54|44.14|46.75|44.35|46.32|43.92|0
1663664400000|2022-09-20 09:00:00|46.43|44.03|46.62|44.22|46.72|44.32|46.32|43.92|0
1663664700000|2022-09-20 09:05:00|46.59|44.19|45.84|43.44|46.61|44.21|45.73|43.33|0
1663665000000|2022-09-20 09:10:00|45.79|43.39|45.57|43.17|45.84|43.44|45.41|43.01|0
1663665300000|2022-09-20 09:15:00|45.54|43.14|45.04|42.64|45.57|43.17|44.94|42.54|0
1663665600000|2022-09-20 09:20:00|44.99|42.59|44.46|42.06|45.15|42.75|44.46|42.06|0
1663665900000|2022-09-20 09:25:00|44.41|42.01|45.09|42.69|45.46|43.06|44.36|41.96|0
1663666200000|2022-09-20 09:30:00|45.14|42.74|45.19|42.79|45.78|43.38|44.93|42.53|0
1663666500000|2022-09-20 09:35:00|45.14|42.74|45.14|42.74|45.19|42.79|44.72|42.32|0
1663666800000|2022-09-20 09:40:00|45.03|42.63|44.35|41.95|45.08|42.68|44.35|41.95|0
1663667100000|2022-09-20 09:45:00|44.3|41.9|44.14|41.74|44.3|41.9|43.83|41.43|0
1663667400000|2022-09-20 09:50:00|44.17|41.77|43.88|41.48|44.22|41.82|43.63|41.23|0
1663667700000|2022-09-20 09:55:00|43.86|41.46|44.4|42|44.45|42.05|43.73|41.33|0
1663668000000|2022-09-20 10:00:00|44.35|41.95|43.93|41.53|44.35|41.95|43.42|41.02|0
1663668300000|2022-09-20 10:05:00|43.98|41.58|43.72|41.32|43.98|41.58|43.47|41.07|0
1663668600000|2022-09-20 10:10:00|43.77|41.37|43.72|41.32|43.88|41.48|43.36|40.96|0
1663668900000|2022-09-20 10:15:00|43.67|41.27|43.51|41.11|43.67|41.27|43.11|40.71|0
1663669200000|2022-09-20 10:20:00|43.36|40.96|44.69|42.29|44.71|42.31|42.84|40.44|0
1663669500000|2022-09-20 10:25:00|44.74|42.34|45.1|42.7|45.15|42.75|44.63|42.23|0
1663669800000|2022-09-20 10:30:00|45.05|42.65|45.39|42.99|45.39|42.99|44.99|42.59|0
1663670100000|2022-09-20 10:35:00|45.41|43.01|45.25|42.85|45.44|43.04|45.15|42.75|0
1663670400000|2022-09-20 10:40:00|45.2|42.8|44.73|42.33|45.31|42.91|44.68|42.28|0
1663670700000|2022-09-20 10:45:00|44.78|42.38|45.09|42.69|45.14|42.74|44.36|41.96|0
1663671000000|2022-09-20 10:50:00|45.12|42.72|45.35|42.95|45.35|42.95|45.09|42.69|0
1663671300000|2022-09-20 10:55:00|45.3|42.9|45.35|42.95|45.35|42.95|45.14|42.74|0
1663671600000|2022-09-20 11:00:00|45.3|42.9|45.93|43.53|45.98|43.58|45.19|42.79|0
1663671900000|2022-09-20 11:05:00|45.87|43.47|45.71|43.31|46.09|43.69|45.56|43.16|0
1663672200000|2022-09-20 11:10:00|45.74|43.34|44.98|42.58|45.74|43.34|44.72|42.32|0
1663672500000|2022-09-20 11:15:00|44.92|42.52|46.19|43.79|46.21|43.81|44.92|42.52|0
1663672800000|2022-09-20 11:20:00|46.13|43.73|45.5|43.1|46.19|43.79|45.44|43.04|0
1663673100000|2022-09-20 11:25:00|45.55|43.15|45.6|43.2|46.02|43.62|45.44|43.04|0
1663673400000|2022-09-20 11:30:00|45.49|43.09|45.36|42.96|45.65|43.25|45.18|42.78|0
1663673700000|2022-09-20 11:35:00|45.39|42.99|45.44|43.04|45.49|43.09|45.23|42.83|0
1663674000000|2022-09-20 11:40:00|45.38|42.98|44.91|42.51|45.38|42.98|44.65|42.25|0
1663674300000|2022-09-20 11:45:00|44.86|42.46|44.86|42.46|44.91|42.51|44.54|42.14|0
1663674600000|2022-09-20 11:50:00|45.09|42.69|44.85|42.45|45.43|43.03|44.8|42.4|0
1663674900000|2022-09-20 11:55:00|44.8|42.4|44.54|42.14|44.96|42.56|44.54|42.14|0
1663675200000|2022-09-20 12:00:00|44.7|42.3|44.18|41.78|44.9|42.5|44.12|41.72|0
1663675500000|2022-09-20 12:05:00|44.12|41.72|43.2|40.8|44.23|41.83|43.15|40.75|0
1663675800000|2022-09-20 12:10:00|43.25|40.85|43.56|41.16|43.91|41.51|43.25|40.85|0
1663676100000|2022-09-20 12:15:00|43.51|41.11|43.66|41.26|43.96|41.56|43.35|40.95|0
1663676400000|2022-09-20 12:20:00|43.71|41.31|42.94|40.54|43.76|41.36|42.84|40.44|0
1663676700000|2022-09-20 12:25:00|43.02|40.62|42.09|39.69|43.1|40.7|41.99|39.59|0
1663677000000|2022-09-20 12:30:00|42.14|39.74|42.49|40.09|42.84|40.44|42.14|39.74|0
1663677300000|2022-09-20 12:35:00|42.54|40.14|42.37|39.97|42.89|40.49|42.22|39.82|0
1663677600000|2022-09-20 12:40:00|42.47|40.07|42.77|40.37|42.97|40.57|42.42|40.02|0
1663677900000|2022-09-20 12:45:00|42.82|40.42|42.81|40.41|43.07|40.67|42.66|40.26|0
1663678200000|2022-09-20 12:50:00|42.86|40.46|43.42|41.02|43.57|41.17|42.71|40.31|0
1663678500000|2022-09-20 12:55:00|43.37|40.97|42.81|40.41|43.47|41.07|42.81|40.41|0
1663678800000|2022-09-20 13:00:00|42.86|40.46|43.16|40.76|43.42|41.02|42.81|40.41|0
1663679100000|2022-09-20 13:05:00|43.11|40.71|42.75|40.35|43.21|40.81|42.46|40.06|0
1663679400000|2022-09-20 13:10:00|42.7|40.3|42.55|40.15|42.81|40.41|42.25|39.85|0
1663679700000|2022-09-20 13:15:00|42.5|40.1|41.85|39.45|42.55|40.15|41.8|39.4|0
1663680000000|2022-09-20 13:20:00|41.8|39.4|41.75|39.35|41.85|39.45|41.36|38.96|0
1663680300000|2022-09-20 13:25:00|41.7|39.3|41.21|38.81|41.95|39.55|41.21|38.81|0
1663680600000|2022-09-20 13:30:00|41.16|38.76|42.55|40.15|43.18|40.78|40.14|37.74|0
1663680900000|2022-09-20 13:35:00|42.21|39.81|40.74|38.34|42.35|39.95|40.45|38.05|0
1663681200000|2022-09-20 13:40:00|40.65|38.25|40.12|37.72|40.79|38.39|39.46|37.06|0
1663681500000|2022-09-20 13:45:00|40.07|37.67|40.35|37.95|41.22|38.82|39.93|37.53|0
1663681800000|2022-09-20 13:50:00|40.21|37.81|39.97|37.57|40.35|37.95|39.13|36.73|0
1663682100000|2022-09-20 13:55:00|39.92|37.52|39.97|37.57|40.81|38.41|39.78|37.38|0
1663682400000|2022-09-20 14:00:00|39.73|37.33|39.56|37.16|40.59|38.19|38.94|36.54|0
1663682700000|2022-09-20 14:05:00|39.51|37.11|40.41|38.01|40.8|38.4|39.47|37.07|0
1663683000000|2022-09-20 14:10:00|40.51|38.11|38.58|36.18|40.84|38.44|37.85|35.45|0
1663683300000|2022-09-20 14:15:00|38.63|36.23|38.39|35.99|39.09|36.69|37.89|35.49|0
1663683600000|2022-09-20 14:20:00|38.35|35.95|38.48|36.08|39.51|37.11|38.26|35.86|0
1663683900000|2022-09-20 14:25:00|38.44|36.04|39.46|37.06|39.84|37.44|38.3|35.9|0
1663684200000|2022-09-20 14:30:00|39.32|36.92|38.71|36.31|39.37|36.97|38.48|36.08|0
1663684500000|2022-09-20 14:35:00|38.67|36.27|38.2|35.8|39.04|36.64|37.25|34.85|0
1663684800000|2022-09-20 14:40:00|38.11|35.71|39.36|36.96|39.84|37.44|38.11|35.71|0
1663685100000|2022-09-20 14:45:00|39.27|36.87|39.88|37.48|39.88|37.48|38.8|36.4|0
1663685400000|2022-09-20 14:50:00|39.79|37.39|39.94|37.54|40.84|38.44|39.69|37.29|0
1663685700000|2022-09-20 14:55:00|39.98|37.58|40.17|37.77|40.32|37.92|39.7|37.3|0
1663686000000|2022-09-20 15:00:00|40.03|37.63|39.69|37.29|40.61|38.21|39.27|36.87|0
1663686300000|2022-09-20 15:05:00|39.79|37.39|41.18|38.78|41.28|38.88|39.46|37.06|0
1663686600000|2022-09-20 15:10:00|41.16|38.76|40.79|38.39|41.53|39.13|40.7|38.3|0
1663686900000|2022-09-20 15:15:00|40.89|38.49|40.31|37.91|41.08|38.68|39.88|37.48|0
1663687200000|2022-09-20 15:20:00|40.26|37.86|40.07|37.67|40.64|38.24|39.97|37.57|0
1663687500000|2022-09-20 15:25:00|40.11|37.71|40.3|37.9|40.84|38.44|39.88|37.48|0
1663687800000|2022-09-20 15:30:00|40.21|37.81|40.16|37.76|40.88|38.48|39.78|37.38|0
1663688100000|2022-09-20 15:35:00|40.21|37.81|39.92|37.52|40.45|38.05|39.59|37.19|0
1663688400000|2022-09-20 15:40:00|39.97|37.57|40.01|37.61|40.4|38|39.63|37.23|0
1663688700000|2022-09-20 15:45:00|40.06|37.66|40.73|38.33|40.92|38.52|40.01|37.61|0
1663689000000|2022-09-20 15:50:00|40.78|38.38|42.1|39.7|42.2|39.8|40.3|37.9|0
1663689300000|2022-09-20 15:55:00|42.25|39.85|42.4|40|42.7|40.3|42.2|39.8|0
1663689600000|2022-09-20 16:00:00|42.45|40.05|42.95|40.55|43.05|40.65|42.2|39.8|0
1663689900000|2022-09-20 16:05:00|43|40.6|42.54|40.14|43.3|40.9|42.39|39.99|0
1663690200000|2022-09-20 16:10:00|42.59|40.19|42.51|40.11|42.89|40.49|41.99|39.59|0
1663690500000|2022-09-20 16:15:00|42.49|40.09|41.99|39.59|42.74|40.34|41.69|39.29|0
1663690800000|2022-09-20 16:20:00|42.09|39.69|41.74|39.34|42.24|39.84|41.59|39.19|0
1663691100000|2022-09-20 16:25:00|41.69|39.29|40.28|37.88|41.69|39.29|40.23|37.83|0
1663691400000|2022-09-20 16:30:00|40.18|37.78|39.37|36.97|40.38|37.98|39.04|36.64|0
1663691700000|2022-09-20 16:35:00|39.33|36.93|39.23|36.83|39.66|37.26|38.95|36.55|0
1663692000000|2022-09-20 16:40:00|39.32|36.92|39.13|36.73|39.42|37.02|38.95|36.55|0
1663692300000|2022-09-20 16:45:00|39.04|36.64|39.13|36.73|39.41|37.01|38.8|36.4|0
1663692600000|2022-09-20 16:50:00|39.08|36.68|39.65|37.25|39.65|37.25|38.9|36.5|0
1663692900000|2022-09-20 16:55:00|39.74|37.34|39.5|37.1|39.84|37.44|39.27|36.87|0
1663693200000|2022-09-20 17:00:00|39.36|36.96|38.94|36.54|39.69|37.29|38.94|36.54|0
1663693500000|2022-09-20 17:05:00|38.84|36.44|38.52|36.12|38.89|36.49|38.1|35.7|0
1663693800000|2022-09-20 17:10:00|38.47|36.07|38.05|35.65|38.52|36.12|37.83|35.43|0
1663694100000|2022-09-20 17:15:00|37.92|35.52|38.75|36.35|39.03|36.63|37.16|34.76|0
1663694400000|2022-09-20 17:20:00|38.8|36.4|39.26|36.86|39.35|36.95|38.47|36.07|0
1663694700000|2022-09-20 17:25:00|39.17|36.77|37.83|35.43|39.31|36.91|37.74|35.34|0
1663695000000|2022-09-20 17:30:00|37.65|35.25|36.8|34.4|37.65|35.25|36.75|34.35|0
1663695300000|2022-09-20 17:35:00|36.84|34.44|37.2|34.8|37.29|34.89|36.77|34.37|0
1663695600000|2022-09-20 17:40:00|37.15|34.75|37.69|35.29|37.92|35.52|36.93|34.53|0
1663695900000|2022-09-20 17:45:00|37.6|35.2|36.66|34.26|37.92|35.52|36.66|34.26|0
1663696200000|2022-09-20 17:50:00|36.61|34.21|36.3|33.9|36.79|34.39|35.87|33.47|0
1663696500000|2022-09-20 17:55:00|36.26|33.86|35.56|33.16|36.26|33.86|35.24|32.84|0
1663696800000|2022-09-20 18:00:00|35.6|33.2|37.59|35.19|37.95|35.55|35.47|33.07|0
1663697100000|2022-09-20 18:05:00|37.68|35.28|38.22|35.82|38.22|35.82|37.54|35.14|0
1663697400000|2022-09-20 18:10:00|38.26|35.86|38.08|35.68|38.26|35.86|37.54|35.14|0
1663697700000|2022-09-20 18:15:00|38.17|35.77|38.81|36.41|38.81|36.41|37.41|35.01|0
1663698000000|2022-09-20 18:20:00|38.76|36.36|39.55|37.15|39.87|37.47|38.53|36.13|0
1663698300000|2022-09-20 18:25:00|39.59|37.19|39.22|36.82|39.73|37.33|38.9|36.5|0
1663698600000|2022-09-20 18:30:00|38.99|36.59|36.17|33.77|39.23|36.83|36.09|33.69|0
1663698900000|2022-09-20 18:35:00|36.13|33.73|36.17|33.77|36.66|34.26|35.91|33.51|0
1663699200000|2022-09-20 18:40:00|36.21|33.81|36.34|33.94|36.48|34.08|35.23|32.83|0
1663699500000|2022-09-20 18:45:00|36.3|33.9|38.42|36.02|38.98|36.58|36.21|33.81|0
1663699800000|2022-09-20 18:50:00|38.37|35.97|37.78|35.38|38.65|36.25|37.59|35.19|0
1663700100000|2022-09-20 18:55:00|37.87|35.47|38.51|36.11|38.97|36.57|37.5|35.1|0
1663700400000|2022-09-20 19:00:00|38.37|35.97|38.64|36.24|39.77|37.37|38.32|35.92|0
1663700700000|2022-09-20 19:05:00|38.69|36.29|37.91|35.51|38.78|36.38|37.63|35.23|0
1663701000000|2022-09-20 19:10:00|37.95|35.55|38.82|36.42|39.01|36.61|37.77|35.37|0
1663701300000|2022-09-20 19:15:00|38.73|36.33|39.34|36.94|39.34|36.94|38.45|36.05|0
1663701600000|2022-09-20 19:20:00|39.24|36.84|40.04|37.64|40.28|37.88|39.15|36.75|0
1663701900000|2022-09-20 19:25:00|40|37.6|40.6|38.2|41.23|38.83|40|37.6|0
1663702200000|2022-09-20 19:30:00|40.56|38.16|41.13|38.73|41.18|38.78|39.32|36.92|0
1663702500000|2022-09-20 19:35:00|41.08|38.68|41.83|39.43|43.14|40.74|40.99|38.59|0
1663702800000|2022-09-20 19:40:00|41.88|39.48|41.88|39.48|42.08|39.68|41.05|38.65|0
1663703100000|2022-09-20 19:45:00|41.98|39.58|41.39|38.99|42.53|40.13|41.05|38.65|0
1663703400000|2022-09-20 19:50:00|41.24|38.84|40.75|38.35|41.73|39.33|39.75|37.35|0
1663703700000|2022-09-20 19:55:00|40.66|38.26|40.08|37.68|40.66|38.26|39.18|36.78|0
1663704000000|2022-09-20 20:00:00|40.13|37.73|40.56|38.16|41.24|38.84|40.13|37.73|0
1663704300000|2022-09-20 20:05:00|40.51|38.11|41.33|38.93|41.38|38.98|40.46|38.06|0
1663704600000|2022-09-20 20:10:00|41.23|38.83|41.01|38.61|41.57|39.17|41.01|38.61|0
1663704900000|2022-09-20 20:15:00|41.58|38.78|40.99|38.19|41.63|38.83|40.99|38.19|0
1663705200000|2022-09-20 20:20:00|41.04|38.24|40.87|38.07|41.14|38.34|40.84|38.04|0
1663705500000|2022-09-20 20:25:00|40.84|38.04|40.75|37.95|41.04|38.24|40.7|37.9|0
1663705800000|2022-09-20 20:30:00|40.7|37.9|40.65|37.85|40.94|38.14|40.65|37.85|0
1663706100000|2022-09-20 20:35:00|40.7|37.9|40.74|37.94|40.84|38.04|40.41|37.61|0
1663706400000|2022-09-20 20:40:00|40.79|37.99|40.74|37.94|40.79|37.99|40.6|37.8|0
1663706700000|2022-09-20 20:45:00|40.79|37.99|40.98|38.18|40.98|38.18|40.79|37.99|0
1663707000000|2022-09-20 20:50:00|40.95|38.15|41.07|38.27|41.07|38.27|40.88|38.08|0
1663707300000|2022-09-20 20:55:00|41.02|38.22|41.27|38.47|41.31|38.51|40.93|38.13|0
1663707600000|2022-09-20 21:00:00|41.26|38.46|41.2|38.4|41.28|38.48|41.15|38.35|0
1663707900000|2022-09-20 21:05:00|41.19|38.39|41.11|38.31|41.23|38.43|41.11|38.31|0
1663708200000|2022-09-20 21:10:00|41.1|38.3|41.11|38.31|41.12|38.32|41.1|38.3|0
1663708500000|2022-09-20 21:15:00|41.09|38.29|41.06|38.26|41.11|38.31|41.05|38.25|0
1663708800000|2022-09-20 21:20:00|41.05|38.25|41.05|38.25|41.06|38.26|41|38.2|0
1663709100000|2022-09-20 21:25:00|41.08|38.28|40.99|38.19|41.08|38.28|40.98|38.18|0
1663709400000|2022-09-20 21:30:00|41.01|38.21|41.02|38.22|41.03|38.23|40.94|38.14|0
1663709700000|2022-09-20 21:35:00|41.01|38.21|41.02|38.22|41.09|38.29|41.01|38.21|0
1663710000000|2022-09-20 21:40:00|41.03|38.23|41|38.2|41.03|38.23|40.98|38.18|0
1663710300000|2022-09-20 21:45:00|41.01|38.21|41.01|38.21|41.04|38.24|40.98|38.18|0
1663710600000|2022-09-20 21:50:00|40.97|38.17|40.99|38.19|41.01|38.21|40.97|38.17|0
1663710900000|2022-09-20 21:55:00|40.98|38.18|41.02|38.22|41.05|38.25|40.97|38.17|0
1663711200000|2022-09-20 22:00:00|41.07|38.27|40.47|37.67|41.07|38.27|40.18|37.38|0
1663711500000|2022-09-20 22:05:00|40.58|37.78|40.25|37.45|40.58|37.78|40.15|37.35|0
1663711800000|2022-09-20 22:10:00|40.27|37.47|39.98|37.18|40.46|37.66|39.98|37.18|0
1663712100000|2022-09-20 22:15:00|40.01|37.21|39.96|37.16|40.13|37.33|39.94|37.14|0
1663712400000|2022-09-20 22:20:00|39.98|37.18|40.03|37.23|40.08|37.28|39.89|37.09|0
1663712700000|2022-09-20 22:25:00|40.08|37.28|40.07|37.27|40.41|37.61|40.03|37.23|0
1663713000000|2022-09-20 22:30:00|40.12|37.32|40.21|37.41|40.36|37.56|40.12|37.32|0
1663713300000|2022-09-20 22:35:00|40.17|37.37|40.21|37.41|40.31|37.51|40.12|37.32|0
1663713600000|2022-09-20 22:40:00|40.26|37.46|40.45|37.65|40.5|37.7|40.26|37.46|0
1663713900000|2022-09-20 22:45:00|40.4|37.6|40.26|37.46|40.4|37.6|40.16|37.36|0
1663714200000|2022-09-20 22:50:00|40.3|37.5|40.3|37.5|40.54|37.74|40.3|37.5|0
1663714500000|2022-09-20 22:55:00|40.32|37.52|40.63|37.83|40.63|37.83|40.32|37.52|0
1663714800000|2022-09-20 23:00:00|40.66|37.86|40.54|37.74|40.8|38|40.49|37.69|0
1663715100000|2022-09-20 23:05:00|40.51|37.71|39.82|37.02|40.56|37.76|39.77|36.97|0
1663715400000|2022-09-20 23:10:00|39.72|36.92|39.49|36.69|39.91|37.11|39.44|36.64|0
1663715700000|2022-09-20 23:15:00|39.44|36.64|39.67|36.87|39.72|36.92|39.44|36.64|0
1663716000000|2022-09-20 23:20:00|39.65|36.85|39.81|37.01|39.86|37.06|39.65|36.85|0
1663716300000|2022-09-20 23:25:00|39.86|37.06|39.86|37.06|40.05|37.25|39.86|37.06|0
1663716600000|2022-09-20 23:30:00|39.91|37.11|40.24|37.44|40.24|37.44|39.76|36.96|0
1663716900000|2022-09-20 23:35:00|40.26|37.46|40.23|37.43|40.33|37.53|40.14|37.34|0
1663717200000|2022-09-20 23:40:00|40.28|37.48|40.35|37.55|40.47|37.67|40.28|37.48|0
1663717500000|2022-09-20 23:45:00|40.42|37.62|40.47|37.67|40.57|37.77|40.35|37.55|0
1663717800000|2022-09-20 23:50:00|40.52|37.72|40.56|37.76|40.66|37.86|40.28|37.48|0
1663718100000|2022-09-20 23:55:00|40.61|37.81|40.42|37.62|40.61|37.81|40.18|37.38|0
1663718400000|2022-09-21 00:00:00|40.37|37.57|40.61|37.81|40.8|38|39.99|37.19|0
1663718700000|2022-09-21 00:05:00|40.65|37.85|40.7|37.9|40.75|37.95|40.51|37.71|0
1663719000000|2022-09-21 00:10:00|40.75|37.95|40.99|38.19|41.23|38.43|40.75|37.95|0
1663719300000|2022-09-21 00:15:00|40.96|38.16|40.7|37.9|40.96|38.16|40.34|37.54|0
1663719600000|2022-09-21 00:20:00|40.74|37.94|40.89|38.09|41.13|38.33|40.74|37.94|0
1663719900000|2022-09-21 00:25:00|40.91|38.11|41.05|38.25|41.18|38.38|40.74|37.94|0
1663720200000|2022-09-21 00:30:00|41.1|38.3|41|38.2|41.22|38.42|40.88|38.08|0
1663720500000|2022-09-21 00:35:00|41.03|38.23|41.17|38.37|41.39|38.59|40.78|37.98|0
1663720800000|2022-09-21 00:40:00|41.19|38.39|41.31|38.51|41.41|38.61|41.12|38.32|0
1663721100000|2022-09-21 00:45:00|41.27|38.47|41.17|38.37|41.31|38.51|41.07|38.27|0
1663721400000|2022-09-21 00:50:00|41.07|38.27|41.09|38.29|41.09|38.29|40.83|38.03|0
1663721700000|2022-09-21 00:55:00|41.16|38.36|40.92|38.12|41.36|38.56|40.78|37.98|0
1663722000000|2022-09-21 01:00:00|40.87|38.07|40.68|37.88|40.87|38.07|40.63|37.83|0
1663722300000|2022-09-21 01:05:00|40.73|37.93|40.87|38.07|41.01|38.21|40.6|37.8|0
1663722600000|2022-09-21 01:10:00|40.89|38.09|40.89|38.09|40.94|38.14|40.67|37.87|0
1663722900000|2022-09-21 01:15:00|40.91|38.11|40.96|38.16|41.11|38.31|40.77|37.97|0
1663723200000|2022-09-21 01:20:00|41.01|38.21|40.48|37.68|41.01|38.21|40.24|37.44|0
1663723500000|2022-09-21 01:25:00|40.45|37.65|39.78|36.98|40.48|37.68|39.57|36.77|0
1663723800000|2022-09-21 01:30:00|39.81|37.01|39.55|36.75|39.9|37.1|39.52|36.72|0
1663724100000|2022-09-21 01:35:00|39.52|36.72|39.76|36.96|39.8|37|39.48|36.68|0
1663724400000|2022-09-21 01:40:00|39.71|36.91|39.94|37.14|39.99|37.19|39.61|36.81|0
1663724700000|2022-09-21 01:45:00|39.99|37.19|40.13|37.33|40.13|37.33|39.82|37.02|0
1663725000000|2022-09-21 01:50:00|40.08|37.28|39.84|37.04|40.13|37.33|39.84|37.04|0
1663725300000|2022-09-21 01:55:00|39.8|37|39.8|37|39.87|37.07|39.58|36.78|0
1663725600000|2022-09-21 02:00:00|39.75|36.95|39.79|36.99|39.98|37.18|39.65|36.85|0
1663725900000|2022-09-21 02:05:00|39.82|37.02|40.75|37.95|40.89|38.09|39.82|37.02|0
1663726200000|2022-09-21 02:10:00|40.77|37.97|40.74|37.94|40.94|38.14|40.65|37.85|0
1663726500000|2022-09-21 02:15:00|40.7|37.9|40.69|37.89|40.79|37.99|40.55|37.75|0
1663726800000|2022-09-21 02:20:00|40.67|37.87|40.64|37.84|40.79|37.99|40.6|37.8|0
1663727100000|2022-09-21 02:25:00|40.69|37.89|40.74|37.94|40.98|38.18|40.64|37.84|0
1663727400000|2022-09-21 02:30:00|40.71|37.91|40.74|37.94|40.74|37.94|40.45|37.65|0
1663727700000|2022-09-21 02:35:00|40.78|37.98|40.88|38.08|40.88|38.08|40.73|37.93|0
1663728000000|2022-09-21 02:40:00|40.83|38.03|41.07|38.27|41.07|38.27|40.78|37.98|0
1663728300000|2022-09-21 02:45:00|41.12|38.32|40.92|38.12|41.17|38.37|40.87|38.07|0
1663728600000|2022-09-21 02:50:00|40.97|38.17|40.94|38.14|41.11|38.31|40.87|38.07|0
1663728900000|2022-09-21 02:55:00|40.92|38.12|40.92|38.12|40.97|38.17|40.82|38.02|0
1663729200000|2022-09-21 03:00:00|40.87|38.07|40.72|37.92|40.92|38.12|40.63|37.83|0
1663729500000|2022-09-21 03:05:00|40.75|37.95|40.48|37.68|40.75|37.95|40.48|37.68|0
1663729800000|2022-09-21 03:10:00|40.53|37.73|40.57|37.77|40.77|37.97|40.48|37.68|0
1663730100000|2022-09-21 03:15:00|40.6|37.8|40.43|37.63|40.62|37.82|40.38|37.58|0
1663730400000|2022-09-21 03:20:00|40.38|37.58|40.57|37.77|40.57|37.77|40.33|37.53|0
1663730700000|2022-09-21 03:25:00|40.52|37.72|40.52|37.72|40.59|37.79|40.38|37.58|0
1663731000000|2022-09-21 03:30:00|40.57|37.77|40.52|37.72|40.76|37.96|40.49|37.69|0
1663731300000|2022-09-21 03:35:00|40.42|37.62|40.61|37.81|40.85|38.05|40.42|37.62|0
1663731600000|2022-09-21 03:40:00|40.56|37.76|40.56|37.76|40.58|37.78|40.47|37.67|0
1663731900000|2022-09-21 03:45:00|40.61|37.81|40.92|38.12|40.97|38.17|40.61|37.81|0
1663732200000|2022-09-21 03:50:00|40.9|38.1|40.99|38.19|41.04|38.24|40.89|38.09|0
1663732500000|2022-09-21 03:55:00|41.04|38.24|41.04|38.24|41.09|38.29|40.8|38|0
1663732800000|2022-09-21 04:00:00|41.09|38.29|40.86|38.06|41.09|38.29|40.84|38.04|0
1663733100000|2022-09-21 04:05:00|40.89|38.09|40.69|37.89|40.89|38.09|40.6|37.8|0
1663733400000|2022-09-21 04:10:00|40.65|37.85|40.64|37.84|40.74|37.94|40.5|37.7|0
1663733700000|2022-09-21 04:15:00|40.67|37.87|40.64|37.84|40.69|37.89|40.52|37.72|0
1663734000000|2022-09-21 04:20:00|40.69|37.89|40.45|37.65|40.69|37.89|40.4|37.6|0
1663734300000|2022-09-21 04:25:00|40.4|37.6|40.35|37.55|40.45|37.65|40.26|37.46|0
1663734600000|2022-09-21 04:30:00|40.3|37.5|40.3|37.5|40.3|37.5|40.21|37.41|0
1663734900000|2022-09-21 04:35:00|40.32|37.52|40.54|37.74|40.54|37.74|40.25|37.45|0
1663735200000|2022-09-21 04:40:00|40.49|37.69|40.63|37.83|40.73|37.93|40.49|37.69|0
1663735500000|2022-09-21 04:45:00|40.68|37.88|40.6|37.8|40.73|37.93|40.53|37.73|0
1663735800000|2022-09-21 04:50:00|40.58|37.78|40.34|37.54|40.63|37.83|40.27|37.47|0
1663736100000|2022-09-21 04:55:00|40.39|37.59|40.58|37.78|40.58|37.78|40.39|37.59|0
1663736400000|2022-09-21 05:00:00|40.63|37.83|40.96|38.16|40.96|38.16|40.58|37.78|0
1663736700000|2022-09-21 05:05:00|41.01|38.21|40.77|37.97|41.2|38.4|40.57|37.77|0
1663737000000|2022-09-21 05:10:00|40.72|37.92|40.76|37.96|40.91|38.11|40.72|37.92|0
1663737300000|2022-09-21 05:15:00|40.72|37.92|40.71|37.91|40.76|37.96|40.57|37.77|0
1663737600000|2022-09-21 05:20:00|40.76|37.96|40.71|37.91|40.91|38.11|40.66|37.86|0
1663737900000|2022-09-21 05:25:00|40.76|37.96|41.22|38.42|41.24|38.44|40.73|37.93|0
1663738200000|2022-09-21 05:30:00|41.24|38.44|41.63|38.83|41.63|38.83|41.19|38.39|0
1663738500000|2022-09-21 05:35:00|41.65|38.85|41.21|38.41|41.68|38.88|41.19|38.39|0
1663738800000|2022-09-21 05:40:00|41.24|38.44|40.94|38.14|41.24|38.44|40.94|38.14|0
1663739100000|2022-09-21 05:45:00|40.99|38.19|41.04|38.24|41.09|38.29|40.82|38.02|0
1663739400000|2022-09-21 05:50:00|41.09|38.29|41.4|38.6|41.57|38.77|40.99|38.19|0
1663739700000|2022-09-21 05:55:00|41.43|38.63|39.65|36.85|41.55|38.75|39.04|36.24|0
1663740000000|2022-09-21 06:00:00|39.55|36.75|40.36|37.56|40.36|37.56|38.34|35.54|0
1663740300000|2022-09-21 06:05:00|40.45|37.65|40.36|37.56|41.03|38.23|40.05|37.25|0
1663740600000|2022-09-21 06:10:00|40.47|37.67|39.55|36.75|41.03|38.23|39.17|36.37|0
1663740900000|2022-09-21 06:15:00|39.69|36.89|40.04|37.24|40.42|37.62|39.36|36.56|0
1663741200000|2022-09-21 06:20:00|40.11|37.31|39.92|37.12|40.35|37.55|39.69|36.89|0
1663741500000|2022-09-21 06:25:00|39.87|37.07|38.65|35.85|39.87|37.07|38.65|35.85|0
1663741800000|2022-09-21 06:30:00|38.75|35.95|37.96|35.16|38.84|36.04|37.85|35.05|0
1663742100000|2022-09-21 06:35:00|38.01|35.21|37.69|34.89|38.42|35.62|37.69|34.89|0
1663742400000|2022-09-21 06:40:00|37.73|34.93|38.42|35.62|38.56|35.76|37.42|34.62|0
1663742700000|2022-09-21 06:45:00|38.51|35.71|39.85|37.05|40.04|37.24|38.21|35.41|0
1663743000000|2022-09-21 06:50:00|39.87|37.07|39.15|36.35|39.87|37.07|39.01|36.21|0
1663743300000|2022-09-21 06:55:00|39.19|36.39|38.82|36.02|39.38|36.58|38.5|35.7|0
1663743600000|2022-09-21 07:00:00|38.93|36.13|38.22|35.42|39.4|36.6|37.99|35.19|0
1663743900000|2022-09-21 07:05:00|38.09|35.69|37.43|35.03|38.2|35.8|37.03|34.63|0
1663744200000|2022-09-21 07:10:00|37.47|35.07|38.02|35.62|38.06|35.66|37|34.6|0
1663744500000|2022-09-21 07:15:00|37.97|35.57|39.05|36.65|39.4|37|37.83|35.43|0
1663744800000|2022-09-21 07:20:00|39.03|36.63|39.17|36.77|39.31|36.91|38.61|36.21|0
1663745100000|2022-09-21 07:25:00|39.26|36.86|40.37|37.97|40.68|38.28|39.26|36.86|0
1663745400000|2022-09-21 07:30:00|40.39|37.99|40.1|37.7|40.39|37.99|39.54|37.14|0
1663745700000|2022-09-21 07:35:00|40.15|37.75|40.2|37.8|40.39|37.99|39.91|37.51|0
1663746000000|2022-09-21 07:40:00|40.15|37.75|40.01|37.61|40.2|37.8|39.63|37.23|0
1663746300000|2022-09-21 07:45:00|39.96|37.56|40.82|38.42|41.06|38.66|39.96|37.56|0
1663746600000|2022-09-21 07:50:00|41.01|38.61|40.77|38.37|41.35|38.95|40.67|38.27|0
1663746900000|2022-09-21 07:55:00|40.81|38.41|40.09|37.69|40.81|38.41|40.09|37.69|0
1663747200000|2022-09-21 08:00:00|40.14|37.74|39.9|37.5|40.28|37.88|39.78|37.38|0
1663747500000|2022-09-21 08:05:00|39.85|37.45|40.28|37.88|40.28|37.88|39.57|37.17|0
1663747800000|2022-09-21 08:10:00|40.26|37.86|40.13|37.73|40.71|38.31|40.13|37.73|0
1663748100000|2022-09-21 08:15:00|40.16|37.76|40.97|38.57|40.97|38.57|40.16|37.76|0
1663748400000|2022-09-21 08:20:00|41|38.6|41.33|38.93|41.34|38.94|40.95|38.55|0
1663748700000|2022-09-21 08:25:00|41.43|39.03|40.7|38.3|41.43|39.03|40.7|38.3|0
1663749000000|2022-09-21 08:30:00|40.82|38.42|40.89|38.49|41.04|38.64|40.56|38.16|0
1663749300000|2022-09-21 08:35:00|40.94|38.54|41.16|38.76|41.18|38.78|40.89|38.49|0
1663749600000|2022-09-21 08:40:00|41.13|38.73|41.08|38.68|41.3|38.9|41.03|38.63|0
1663749900000|2022-09-21 08:45:00|41.13|38.73|41.08|38.68|41.28|38.88|40.98|38.58|0
1663750200000|2022-09-21 08:50:00|41.1|38.7|41.08|38.68|41.25|38.85|40.89|38.49|0
1663750500000|2022-09-21 08:55:00|41.1|38.7|40.83|38.43|41.15|38.75|40.83|38.43|0
1663750800000|2022-09-21 09:00:00|40.88|38.48|40.66|38.26|40.98|38.58|40.5|38.1|0
1663751100000|2022-09-21 09:05:00|40.69|38.29|40.47|38.07|40.78|38.38|40.45|38.05|0
1663751400000|2022-09-21 09:10:00|40.49|38.09|40.49|38.09|40.64|38.24|40.37|37.97|0
1663751700000|2022-09-21 09:15:00|40.54|38.14|40.2|37.8|40.63|38.23|40.11|37.71|0
1663752000000|2022-09-21 09:20:00|40.25|37.85|40.25|37.85|40.49|38.09|40.06|37.66|0
1663752300000|2022-09-21 09:25:00|40.22|37.82|40.92|38.52|40.92|38.52|40.2|37.8|0
1663752600000|2022-09-21 09:30:00|40.87|38.47|41.55|39.15|41.55|39.15|40.82|38.42|0
1663752900000|2022-09-21 09:35:00|41.6|39.2|41.64|39.24|41.74|39.34|41.4|39|0
1663753200000|2022-09-21 09:40:00|41.69|39.29|41.64|39.24|42.04|39.64|41.64|39.24|0
1663753500000|2022-09-21 09:45:00|41.66|39.26|42.45|40.05|42.48|40.08|41.66|39.26|0
1663753800000|2022-09-21 09:50:00|42.48|40.08|42.23|39.83|42.68|40.28|42.08|39.68|0
1663754100000|2022-09-21 09:55:00|42.18|39.78|42.37|39.97|42.45|40.05|42.08|39.68|0
1663754400000|2022-09-21 10:00:00|42.32|39.92|42.08|39.68|42.57|40.17|42.08|39.68|0
1663754700000|2022-09-21 10:05:00|42.1|39.7|42.18|39.78|42.23|39.83|41.93|39.53|0
1663755000000|2022-09-21 10:10:00|42.15|39.75|42.23|39.83|42.23|39.83|42.03|39.63|0
1663755300000|2022-09-21 10:15:00|42.25|39.85|42.3|39.9|42.57|40.17|42.18|39.78|0
1663755600000|2022-09-21 10:20:00|42.32|39.92|41.7|39.3|42.32|39.92|41.68|39.28|0
1663755900000|2022-09-21 10:25:00|41.73|39.33|41.65|39.25|42.02|39.62|41.45|39.05|0
1663756200000|2022-09-21 10:30:00|41.7|39.3|40.67|38.27|41.7|39.3|40.55|38.15|0
1663756500000|2022-09-21 10:35:00|40.43|38.03|41.01|38.61|41.2|38.8|40.1|37.7|0
1663756800000|2022-09-21 10:40:00|41.06|38.66|41.35|38.95|41.45|39.05|41.01|38.61|0
1663757100000|2022-09-21 10:45:00|41.4|39|41.74|39.34|41.94|39.54|41.35|38.95|0
1663757400000|2022-09-21 10:50:00|41.79|39.39|41.98|39.58|42.23|39.83|41.69|39.29|0
1663757700000|2022-09-21 10:55:00|41.93|39.53|41.51|39.11|42.03|39.63|41.49|39.09|0
1663758000000|2022-09-21 11:00:00|41.49|39.09|41.51|39.11|41.88|39.48|41.49|39.09|0
1663758300000|2022-09-21 11:05:00|41.53|39.13|41.24|38.84|41.53|39.13|41.14|38.74|0
1663758600000|2022-09-21 11:10:00|41.29|38.89|40.99|38.59|41.36|38.96|40.99|38.59|0
1663758900000|2022-09-21 11:15:00|41.02|38.62|41.23|38.83|41.68|39.28|41.02|38.62|0
1663759200000|2022-09-21 11:20:00|41.28|38.88|41.23|38.83|41.28|38.88|40.92|38.52|0
1663759500000|2022-09-21 11:25:00|41.18|38.78|41.13|38.73|41.26|38.86|40.94|38.54|0
1663759800000|2022-09-21 11:30:00|41.16|38.76|41.23|38.83|41.52|39.12|40.94|38.54|0
1663760100000|2022-09-21 11:35:00|41.25|38.85|41.57|39.17|41.81|39.41|41.08|38.68|0
1663760400000|2022-09-21 11:40:00|41.59|39.19|41.81|39.41|41.96|39.56|41.57|39.17|0
1663760700000|2022-09-21 11:45:00|41.86|39.46|42.6|40.2|42.75|40.35|41.86|39.46|0
1663761000000|2022-09-21 11:50:00|42.55|40.15|42.9|40.5|43.1|40.7|42.35|39.95|0
1663761300000|2022-09-21 11:55:00|42.88|40.48|42.52|40.12|42.95|40.55|42.45|40.05|0
1663761600000|2022-09-21 12:00:00|42.55|40.15|41.87|39.47|42.65|40.25|41.87|39.47|0
1663761900000|2022-09-21 12:05:00|41.92|39.52|42.27|39.87|42.27|39.87|41.87|39.47|0
1663762200000|2022-09-21 12:10:00|42.22|39.82|41.92|39.52|42.27|39.87|41.67|39.27|0
1663762500000|2022-09-21 12:15:00|41.89|39.49|41.62|39.22|42.02|39.62|41.57|39.17|0
1663762800000|2022-09-21 12:20:00|41.67|39.27|41.96|39.56|42.06|39.66|41.57|39.17|0
1663763100000|2022-09-21 12:25:00|42.01|39.61|42.71|40.31|42.76|40.36|41.86|39.46|0
1663763400000|2022-09-21 12:30:00|42.76|40.36|43.74|41.34|43.98|41.58|42.66|40.26|0
1663763700000|2022-09-21 12:35:00|43.77|41.37|43.56|41.16|43.82|41.42|43.41|41.01|0
1663764000000|2022-09-21 12:40:00|43.59|41.19|43.26|40.86|43.67|41.27|43.1|40.7|0
1663764300000|2022-09-21 12:45:00|43.21|40.81|43.64|41.24|43.66|41.26|43.15|40.75|0
1663764600000|2022-09-21 12:50:00|43.59|41.19|43.33|40.93|43.59|41.19|43.18|40.78|0
1663764900000|2022-09-21 12:55:00|43.28|40.88|43.43|41.03|43.43|41.03|42.77|40.37|0
1663765200000|2022-09-21 13:00:00|43.48|41.08|43.53|41.13|43.91|41.51|43.48|41.08|0
1663765500000|2022-09-21 13:05:00|43.58|41.18|43.78|41.38|43.83|41.43|43.12|40.72|0
1663765800000|2022-09-21 13:10:00|43.83|41.43|43.73|41.33|43.88|41.48|43.37|40.97|0
1663766100000|2022-09-21 13:15:00|43.83|41.43|43.62|41.22|44.14|41.74|43.62|41.22|0
1663766400000|2022-09-21 13:20:00|43.67|41.27|43.57|41.17|43.67|41.27|43.42|41.02|0
1663766700000|2022-09-21 13:25:00|43.52|41.12|43.62|41.22|43.72|41.32|42.91|40.51|0
1663767000000|2022-09-21 13:30:00|43.52|41.12|41.8|39.4|44.65|42.25|41.53|39.13|0
1663767300000|2022-09-21 13:35:00|41.83|39.43|42.58|40.18|42.88|40.48|41.73|39.33|0
1663767600000|2022-09-21 13:40:00|42.63|40.23|41.88|39.48|43.18|40.78|41.88|39.48|0
1663767900000|2022-09-21 13:45:00|41.92|39.52|44.15|41.75|44.46|42.06|41.92|39.52|0
1663768200000|2022-09-21 13:50:00|43.99|41.59|43.74|41.34|44.51|42.11|43.43|41.03|0
1663768500000|2022-09-21 13:55:00|43.79|41.39|43.25|40.85|43.99|41.59|42.77|40.37|0
1663768800000|2022-09-21 14:00:00|43.27|40.87|43.68|41.28|43.89|41.49|43.07|40.67|0
1663769100000|2022-09-21 14:05:00|43.73|41.33|44.19|41.79|44.24|41.84|42.46|40.06|0
1663769400000|2022-09-21 14:10:00|44.14|41.74|43.98|41.58|44.4|42|43.37|40.97|0
1663769700000|2022-09-21 14:15:00|43.88|41.48|43.52|41.12|43.98|41.58|43.37|40.97|0
1663770000000|2022-09-21 14:20:00|43.62|41.22|44.19|41.79|44.19|41.79|43.09|40.69|0
1663770300000|2022-09-21 14:25:00|44.03|41.63|45.12|42.72|45.23|42.83|43.57|41.17|0
1663770600000|2022-09-21 14:30:00|45.23|42.83|43.77|41.37|45.28|42.88|43.51|41.11|0
1663770900000|2022-09-21 14:35:00|43.82|41.42|43.21|40.81|43.82|41.42|43.1|40.7|0
1663771200000|2022-09-21 14:40:00|43.1|40.7|42.6|40.2|43.46|41.06|42.6|40.2|0
1663771500000|2022-09-21 14:45:00|42.55|40.15|42.44|40.04|43.15|40.75|41.95|39.55|0
1663771800000|2022-09-21 14:50:00|42.39|39.99|42.9|40.5|43.15|40.75|42.34|39.94|0
1663772100000|2022-09-21 14:55:00|42.84|40.44|42.64|40.24|42.9|40.5|42.29|39.89|0
1663772400000|2022-09-21 15:00:00|42.74|40.34|41.99|39.59|43.09|40.69|41.84|39.44|0
1663772700000|2022-09-21 15:05:00|41.94|39.54|41.94|39.54|42.44|40.04|41.49|39.09|0
1663773000000|2022-09-21 15:10:00|41.89|39.49|42.69|40.29|42.69|40.29|41.89|39.49|0
1663773300000|2022-09-21 15:15:00|42.74|40.34|42.18|39.78|42.74|40.34|42.03|39.63|0
1663773600000|2022-09-21 15:20:00|42.08|39.68|42.38|39.98|42.43|40.03|41.73|39.33|0
1663773900000|2022-09-21 15:25:00|42.33|39.93|42.28|39.88|42.48|40.08|41.84|39.44|0
1663774200000|2022-09-21 15:30:00|42.38|39.98|42.48|40.08|42.78|40.38|42.28|39.88|0
1663774500000|2022-09-21 15:35:00|42.53|40.13|42.83|40.43|42.93|40.53|42.38|39.98|0
1663774800000|2022-09-21 15:40:00|42.88|40.48|43.08|40.68|43.34|40.94|42.63|40.23|0
1663775100000|2022-09-21 15:45:00|43.13|40.73|42.47|40.07|43.34|40.94|42.47|40.07|0
1663775400000|2022-09-21 15:50:00|42.42|40.02|42.52|40.12|42.77|40.37|42.17|39.77|0
1663775700000|2022-09-21 15:55:00|42.42|40.02|42.72|40.32|42.77|40.37|42.22|39.82|0
1663776000000|2022-09-21 16:00:00|42.67|40.27|42.47|40.07|42.72|40.32|42.22|39.82|0
1663776300000|2022-09-21 16:05:00|42.42|40.02|43.22|40.82|43.27|40.87|42.42|40.02|0
1663776600000|2022-09-21 16:10:00|43.17|40.77|43.27|40.87|43.58|41.18|43.02|40.62|0
1663776900000|2022-09-21 16:15:00|43.22|40.82|43.42|41.02|43.58|41.18|43.02|40.62|0
1663777200000|2022-09-21 16:20:00|43.32|40.92|43.11|40.71|43.47|41.07|42.91|40.51|0
1663777500000|2022-09-21 16:25:00|43.06|40.66|43.62|41.22|43.62|41.22|42.91|40.51|0
1663777800000|2022-09-21 16:30:00|43.57|41.17|44.08|41.68|44.08|41.68|43.32|40.92|0
1663778100000|2022-09-21 16:35:00|44.03|41.63|43.52|41.12|44.34|41.94|43.46|41.06|0
1663778400000|2022-09-21 16:40:00|43.46|41.06|43.31|40.91|43.67|41.27|43.31|40.91|0
1663778700000|2022-09-21 16:45:00|43.36|40.96|43.46|41.06|43.61|41.21|43|40.6|0
1663779000000|2022-09-21 16:50:00|43.56|41.16|42.75|40.35|43.61|41.21|42.72|40.32|0
1663779300000|2022-09-21 16:55:00|42.8|40.4|42.34|39.94|42.8|40.4|42.34|39.94|0
1663779600000|2022-09-21 17:00:00|42.39|39.99|42.64|40.24|42.69|40.29|42.24|39.84|0
1663779900000|2022-09-21 17:05:00|42.59|40.19|42.91|40.51|43.11|40.71|42.39|39.99|0
1663780200000|2022-09-21 17:10:00|42.96|40.56|42.8|40.4|43.16|40.76|42.65|40.25|0
1663780500000|2022-09-21 17:15:00|42.75|40.35|42.35|39.95|42.75|40.35|42.05|39.65|0
1663780800000|2022-09-21 17:20:00|42.25|39.85|42.2|39.8|42.35|39.95|42|39.6|0
1663781100000|2022-09-21 17:25:00|42.25|39.85|42.8|40.4|42.8|40.4|42.05|39.65|0
1663781400000|2022-09-21 17:30:00|42.85|40.45|43.3|40.9|43.35|40.95|42.8|40.4|0
1663781700000|2022-09-21 17:35:00|43.25|40.85|43.6|41.2|43.6|41.2|43.1|40.7|0
1663782000000|2022-09-21 17:40:00|43.65|41.25|43.58|41.18|44.06|41.66|43.43|41.03|0
1663782300000|2022-09-21 17:45:00|43.63|41.23|43.47|41.07|43.99|41.59|43.07|40.67|0
1663782600000|2022-09-21 17:50:00|43.53|41.13|43.37|40.97|43.88|41.48|43.37|40.97|0
1663782900000|2022-09-21 17:55:00|43.27|40.87|45.07|41.23|45.46|41.64|43.27|40.4|0
1663783200000|2022-09-21 18:00:00|44.55|40.71|33.8|29.48|44.55|40.71|33.8|29.48|0
1663783500000|2022-09-21 18:05:00|33.68|29.36|39.07|34.75|40.55|36.23|32.87|28.55|0
1663783800000|2022-09-21 18:10:00|38.71|34.39|34.75|30.43|39.71|35.39|34.52|30.2|0
1663784100000|2022-09-21 18:15:00|34.54|30.22|35.59|31.27|36.15|31.83|34.46|30.14|0
1663784400000|2022-09-21 18:20:00|35.38|31.06|37.1|32.78|37.32|33|35.38|31.06|0
1663784700000|2022-09-21 18:25:00|37.19|32.87|36.53|32.21|38.53|34.21|36.32|32|0
1663785000000|2022-09-21 18:30:00|36.32|32|42.03|37.71|42.49|38.17|34.79|30.47|0
1663785300000|2022-09-21 18:35:00|41.66|37.34|41.09|36.77|43.13|38.81|39.67|35.35|0
1663785600000|2022-09-21 18:40:00|40.99|36.67|47.69|43.37|47.79|43.47|39.95|35.63|0
1663785900000|2022-09-21 18:45:00|48.01|43.69|44.38|40.06|50.3|45.98|42.92|38.6|0
1663786200000|2022-09-21 18:50:00|44.53|40.21|46.66|42.34|47.14|42.82|41.81|37.49|0
1663786500000|2022-09-21 18:55:00|46.93|42.61|46.19|41.87|47.57|43.25|44.6|40.28|0
1663786800000|2022-09-21 19:00:00|46.82|42.5|44.4|41.04|47.62|43.3|43.86|39.54|0
1663787100000|2022-09-21 19:05:00|44.25|40.89|41.08|37.72|46.45|43.09|41.08|37.72|0
1663787400000|2022-09-21 19:10:00|41.37|38.01|41.47|38.11|41.51|38.15|35.63|32.27|0
1663787700000|2022-09-21 19:15:00|41.37|38.01|39.82|36.46|42.71|39.35|39.35|35.99|0
1663788000000|2022-09-21 19:20:00|39.68|36.32|38.14|34.78|39.68|36.32|37.32|33.96|0
1663788300000|2022-09-21 19:25:00|38|34.64|33.92|30.56|38|34.64|33.79|30.43|0
1663788600000|2022-09-21 19:30:00|33.54|30.18|34.25|30.89|34.47|31.11|31.76|28.4|0
1663788900000|2022-09-21 19:35:00|34.38|31.02|31.06|27.7|34.38|31.02|30.43|27.07|0
1663789200000|2022-09-21 19:40:00|30.83|27.47|32.26|28.9|34.2|30.84|30.6|27.24|0
1663789500000|2022-09-21 19:45:00|32.18|28.82|31.48|28.12|32.34|28.98|31.13|27.77|0
1663789800000|2022-09-21 19:50:00|31.94|28.58|31.98|28.62|33.01|29.65|31.51|28.15|0
1663790100000|2022-09-21 19:55:00|32.14|28.78|29.77|26.41|32.14|28.78|29.77|26.41|0
1663790400000|2022-09-21 20:00:00|29.84|26.48|29.29|25.93|29.99|26.63|29.07|25.71|0
1663790700000|2022-09-21 20:05:00|29.22|25.86|31.03|28.63|31.19|28.79|28.81|25.86|0
1663791000000|2022-09-21 20:10:00|30.96|28.56|30.73|28.33|31.15|28.75|30.42|28.02|0
1663791300000|2022-09-21 20:15:00|31|28.2|30.32|27.52|31|28.2|30.32|27.52|0
1663791600000|2022-09-21 20:20:00|30.26|27.46|29.84|27.04|30.62|27.82|29.84|27.04|0
1663791900000|2022-09-21 20:25:00|29.8|27|29.16|26.39|29.8|27|29.16|26.39|0
1663792200000|2022-09-21 20:30:00|29.26|26.47|29.41|26.61|29.94|27.14|29.26|26.47|0
1663792500000|2022-09-21 20:35:00|29.39|26.59|29.31|26.52|29.57|26.77|29.24|26.45|0
1663792800000|2022-09-21 20:40:00|29.33|26.54|29.31|26.52|29.43|26.63|29.12|26.35|0
1663793100000|2022-09-21 20:45:00|29.35|26.55|29.94|27.14|30.05|27.25|29.35|26.55|0
1663793400000|2022-09-21 20:50:00|29.97|27.17|29.71|26.91|29.97|27.17|29.59|26.79|0
1663793700000|2022-09-21 20:55:00|29.75|26.95|29.83|27.03|29.84|27.04|29.49|26.69|0
1663794000000|2022-09-21 21:00:00|29.85|27.05|29.86|27.06|29.88|27.08|29.83|27.03|0
1663794300000|2022-09-21 21:05:00|29.87|27.07|29.82|27.02|29.9|27.1|29.79|26.99|0
1663794600000|2022-09-21 21:10:00|29.83|27.03|29.85|27.05|29.94|27.14|29.82|27.02|0
1663794900000|2022-09-21 21:15:00|29.84|27.04|29.83|27.03|29.9|27.1|29.82|27.02|0
1663795200000|2022-09-21 21:20:00|29.82|27.02|29.77|26.97|29.82|27.02|29.76|26.96|0
1663795500000|2022-09-21 21:25:00|29.76|26.96|29.73|26.93|29.76|26.96|29.71|26.91|0
1663795800000|2022-09-21 21:30:00|29.71|26.91|29.72|26.92|29.74|26.94|29.71|26.91|0
1663796100000|2022-09-21 21:35:00|29.73|26.93|29.72|26.92|29.75|26.95|29.66|26.86|0
1663796400000|2022-09-21 21:40:00|29.71|26.91|29.65|26.85|29.76|26.96|29.64|26.84|0
1663796700000|2022-09-21 21:45:00|29.63|26.83|29.61|26.81|29.65|26.85|29.55|26.75|0
1663797000000|2022-09-21 21:50:00|29.62|26.82|29.63|26.83|29.64|26.84|29.62|26.82|0
1663797300000|2022-09-21 21:55:00|29.68|26.88|29.73|26.93|29.85|27.05|29.68|26.88|0
1663797600000|2022-09-21 22:00:00|29.45|26.65|29.71|26.91|30.23|27.43|29.45|26.65|0
1663797900000|2022-09-21 22:05:00|29.67|26.87|29.04|26.27|29.67|26.87|28.96|26.2|0
1663798200000|2022-09-21 22:10:00|29.08|26.31|28.85|26.1|29.19|26.41|28.67|25.94|0
1663798500000|2022-09-21 22:15:00|28.81|26.06|28.84|26.1|28.94|26.18|28.62|25.89|0
1663798800000|2022-09-21 22:20:00|28.81|26.06|29.09|26.32|29.15|26.37|28.78|26.04|0
1663799100000|2022-09-21 22:25:00|29.07|26.3|29.14|26.37|29.22|26.44|28.88|26.13|0
1663799400000|2022-09-21 22:30:00|29.16|26.39|28.84|26.09|29.18|26.4|28.8|26.06|0
1663799700000|2022-09-21 22:35:00|28.8|26.06|28.87|26.12|28.87|26.12|28.65|25.92|0
1663800000000|2022-09-21 22:40:00|28.84|26.09|27.6|24.97|28.84|26.09|27.6|24.97|0
1663800300000|2022-09-21 22:45:00|27.58|24.96|27.34|24.74|27.64|25.01|27.2|24.61|0
1663800600000|2022-09-21 22:50:00|27.31|24.71|27.27|24.67|27.49|24.87|27.05|24.48|0
1663800900000|2022-09-21 22:55:00|27.25|24.66|27.27|24.67|27.56|24.94|27.25|24.66|0
1663801200000|2022-09-21 23:00:00|27.21|24.62|27.41|24.8|27.45|24.84|27.1|24.52|0
1663801500000|2022-09-21 23:05:00|27.45|24.83|27.41|24.8|27.59|24.97|27.34|24.74|0
1663801800000|2022-09-21 23:10:00|27.45|24.83|26.76|24.21|27.45|24.83|26.69|24.14|0
1663802100000|2022-09-21 23:15:00|26.79|24.24|27.01|24.44|27.01|24.44|26.72|24.18|0
1663802400000|2022-09-21 23:20:00|27.03|24.45|27.24|24.65|27.37|24.76|27.01|24.44|0
1663802700000|2022-09-21 23:25:00|27.22|24.63|27.08|24.5|27.37|24.76|27|24.43|0
1663803000000|2022-09-21 23:30:00|27.04|24.46|26.64|24.11|27.08|24.5|26.64|24.11|0
1663803300000|2022-09-21 23:35:00|26.7|24.15|26.89|24.33|27.04|24.46|26.68|24.14|0
1663803600000|2022-09-21 23:40:00|26.93|24.36|26.94|24.38|27|24.43|26.75|24.2|0
1663803900000|2022-09-21 23:45:00|26.93|24.36|26.92|24.36|27.07|24.49|26.85|24.3|0
1663804200000|2022-09-21 23:50:00|26.89|24.33|27.14|24.55|27.18|24.59|26.87|24.31|0
1663804500000|2022-09-21 23:55:00|27.1|24.52|26.85|24.29|27.36|24.75|26.81|24.26|0
1663804800000|2022-09-22 00:00:00|26.71|24.16|27.17|24.58|27.32|24.72|26.49|23.97|0
1663805100000|2022-09-22 00:05:00|27.1|24.52|27.13|24.55|27.39|24.78|27.08|24.5|0
1663805400000|2022-09-22 00:10:00|27.17|24.58|27.1|24.52|27.32|24.71|27.06|24.48|0
1663805700000|2022-09-22 00:15:00|26.99|24.42|27.11|24.52|27.38|24.77|26.73|24.19|0
1663806000000|2022-09-22 00:20:00|27.13|24.54|27.2|24.61|27.27|24.67|26.98|24.41|0
1663806300000|2022-09-22 00:25:00|27.12|24.54|27.16|24.57|27.27|24.67|27.05|24.47|0
1663806600000|2022-09-22 00:30:00|27.23|24.64|27.19|24.6|27.3|24.7|27.09|24.51|0
1663806900000|2022-09-22 00:35:00|27.16|24.57|27.34|24.73|27.37|24.77|27.12|24.54|0
1663807200000|2022-09-22 00:40:00|27.3|24.7|26.37|23.85|27.32|24.72|26.3|23.79|0
1663807500000|2022-09-22 00:45:00|26.29|23.79|26.79|24.24|26.79|24.24|26.26|23.76|0
1663807800000|2022-09-22 00:50:00|26.75|24.21|26.36|23.85|26.75|24.21|26.33|23.82|0
1663808100000|2022-09-22 00:55:00|26.4|23.88|26.35|23.84|26.49|23.97|25.66|23.22|0
1663808400000|2022-09-22 01:00:00|26.39|23.87|26.24|23.75|26.63|24.1|26.14|23.65|0
1663808700000|2022-09-22 01:05:00|26.32|23.81|25.98|23.51|26.51|23.98|25.96|23.49|0
1663809000000|2022-09-22 01:10:00|25.96|23.49|25.62|23.18|26.12|23.63|25.39|22.97|0
1663809300000|2022-09-22 01:15:00|25.6|23.16|26.1|23.61|26.14|23.65|25.58|23.14|0
1663809600000|2022-09-22 01:20:00|26.03|23.55|25.94|23.47|26.03|23.55|25.54|23.11|0
1663809900000|2022-09-22 01:25:00|25.92|23.45|25.82|23.36|26.06|23.58|25.75|23.3|0
1663810200000|2022-09-22 01:30:00|25.78|23.33|25.95|23.48|26.17|23.67|25.78|23.33|0
1663810500000|2022-09-22 01:35:00|25.92|23.45|25.9|23.43|26.02|23.54|25.71|23.26|0
1663810800000|2022-09-22 01:40:00|25.92|23.45|26.14|23.65|26.16|23.67|25.85|23.39|0
1663811100000|2022-09-22 01:45:00|26.16|23.67|26.39|23.87|26.41|23.89|25.99|23.51|0
1663811400000|2022-09-22 01:50:00|26.4|23.89|26.4|23.89|26.65|24.11|26.37|23.86|0
1663811700000|2022-09-22 01:55:00|26.44|23.92|26.93|24.37|26.93|24.37|26.37|23.86|0
1663812000000|2022-09-22 02:00:00|26.86|24.3|27.11|24.53|27.29|24.7|26.79|24.24|0
1663812300000|2022-09-22 02:05:00|27.09|24.51|26.68|24.14|27.24|24.64|26.65|24.11|0
1663812600000|2022-09-22 02:10:00|26.7|24.16|26.79|24.24|26.82|24.27|26.54|24.01|0
1663812900000|2022-09-22 02:15:00|26.75|24.2|26.82|24.27|27|24.43|26.71|24.17|0
1663813200000|2022-09-22 02:20:00|26.78|24.23|26.91|24.34|27.22|24.62|26.78|24.23|0
1663813500000|2022-09-22 02:25:00|26.93|24.36|26.82|24.26|26.96|24.39|26.67|24.13|0
1663813800000|2022-09-22 02:30:00|26.85|24.3|26.78|24.23|27.1|24.52|26.67|24.13|0
1663814100000|2022-09-22 02:35:00|26.81|24.26|27.32|24.72|27.39|24.78|26.81|24.26|0
1663814400000|2022-09-22 02:40:00|27.24|24.65|27.48|24.86|27.61|24.98|27.17|24.58|0
1663814700000|2022-09-22 02:45:00|27.53|24.91|27.71|25.07|27.71|25.07|27.4|24.79|0
1663815000000|2022-09-22 02:50:00|27.81|25.16|27.66|25.02|28.16|25.47|27.64|25.01|0
1663815300000|2022-09-22 02:55:00|27.64|25.01|27.82|25.17|28.27|25.57|27.64|25.01|0
1663815600000|2022-09-22 03:00:00|27.75|25.1|27.6|24.97|27.82|25.17|27.56|24.94|0
1663815900000|2022-09-22 03:05:00|27.65|25.02|27.49|24.87|27.73|25.09|27.36|24.75|0
1663816200000|2022-09-22 03:10:00|27.45|24.84|27.41|24.8|27.54|24.92|27.23|24.64|0
1663816500000|2022-09-22 03:15:00|27.45|24.84|27.04|24.47|27.52|24.9|26.93|24.37|0
1663816800000|2022-09-22 03:20:00|27.06|24.48|27.24|24.65|27.28|24.68|26.95|24.38|0
1663817100000|2022-09-22 03:25:00|27.22|24.63|27.06|24.48|27.24|24.65|27.06|24.48|0
1663817400000|2022-09-22 03:30:00|27.11|24.53|27.2|24.61|27.42|24.81|27.09|24.51|0
1663817700000|2022-09-22 03:35:00|27.16|24.58|27.38|24.77|27.45|24.84|27.16|24.58|0
1663818000000|2022-09-22 03:40:00|27.34|24.74|27.52|24.9|27.6|24.97|27.34|24.74|0
1663818300000|2022-09-22 03:45:00|27.49|24.87|27.41|24.8|27.52|24.9|27.3|24.7|0
1663818600000|2022-09-22 03:50:00|27.39|24.78|27.34|24.73|27.45|24.83|27.34|24.73|0
1663818900000|2022-09-22 03:55:00|27.3|24.7|27.15|24.57|27.3|24.7|27.01|24.44|0
1663819200000|2022-09-22 04:00:00|27.17|24.58|27.3|24.7|27.31|24.71|27.08|24.5|0
1663819500000|2022-09-22 04:05:00|27.26|24.66|27.4|24.79|27.52|24.89|27.26|24.66|0
1663819800000|2022-09-22 04:10:00|27.39|24.78|27.33|24.73|27.44|24.83|27.29|24.69|0
1663820100000|2022-09-22 04:15:00|27.29|24.69|27.44|24.82|27.47|24.86|27.18|24.59|0
1663820400000|2022-09-22 04:20:00|27.46|24.84|27.66|25.02|27.82|25.17|27.46|24.84|0
1663820700000|2022-09-22 04:25:00|27.67|25.04|27.84|25.19|27.91|25.25|27.67|25.04|0
1663821000000|2022-09-22 04:30:00|27.82|25.17|27.82|25.17|27.95|25.29|27.76|25.12|0
1663821300000|2022-09-22 04:35:00|27.8|25.15|27.61|24.98|27.87|25.22|27.54|24.92|0
1663821600000|2022-09-22 04:40:00|27.58|24.95|27.54|24.92|27.61|24.98|27.52|24.9|0
1663821900000|2022-09-22 04:45:00|27.5|24.88|27.61|24.98|27.74|25.1|27.43|24.82|0
1663822200000|2022-09-22 04:50:00|27.63|25|27.64|25.01|27.76|25.11|27.48|24.86|0
1663822500000|2022-09-22 04:55:00|27.63|24.99|27.4|24.79|27.63|24.99|27.39|24.78|0
1663822800000|2022-09-22 05:00:00|27.42|24.81|27.79|25.14|27.79|25.14|27.31|24.71|0
1663823100000|2022-09-22 05:05:00|27.75|25.11|27.86|25.21|27.86|25.21|27.6|24.97|0
1663823400000|2022-09-22 05:10:00|27.9|25.24|27.34|24.74|27.9|25.24|27.34|24.74|0
1663823700000|2022-09-22 05:15:00|27.31|24.71|27.56|24.94|27.64|25|27.31|24.71|0
1663824000000|2022-09-22 05:20:00|27.53|24.9|27.74|25.1|27.78|25.13|27.45|24.84|0
1663824300000|2022-09-22 05:25:00|27.71|25.07|27.78|25.13|27.82|25.17|27.67|25.03|0
1663824600000|2022-09-22 05:30:00|27.7|25.07|28.37|25.67|28.43|25.72|27.59|24.97|0
1663824900000|2022-09-22 05:35:00|28.33|25.64|28.41|25.7|28.52|25.8|28.11|25.43|0
1663825200000|2022-09-22 05:40:00|28.46|25.75|28.29|25.6|28.54|25.82|28.22|25.53|0
1663825500000|2022-09-22 05:45:00|28.26|25.56|28.1|25.43|28.29|25.6|28.07|25.39|0
1663825800000|2022-09-22 05:50:00|28.14|25.46|28.03|25.36|28.18|25.49|27.9|25.24|0
1663826100000|2022-09-22 05:55:00|28.05|25.37|27.66|25.02|28.18|25.49|27.62|24.99|0
1663826400000|2022-09-22 06:00:00|27.62|24.99|28.06|25.39|28.14|25.46|27.62|24.99|0
1663826700000|2022-09-22 06:05:00|28.02|25.36|28.53|25.81|28.66|25.93|27.88|25.22|0
1663827000000|2022-09-22 06:10:00|28.47|25.76|27.98|25.32|28.7|25.96|27.98|25.32|0
1663827300000|2022-09-22 06:15:00|28|25.33|28.06|25.38|28.28|25.59|27.91|25.25|0
1663827600000|2022-09-22 06:20:00|28|25.33|28.2|25.52|28.54|25.82|27.98|25.32|0
1663827900000|2022-09-22 06:25:00|28.09|25.42|28.46|25.75|28.56|25.84|28.09|25.42|0
1663828200000|2022-09-22 06:30:00|28.48|25.77|26.47|23.95|28.48|25.77|26.47|23.95|0
1663828500000|2022-09-22 06:35:00|26.51|23.98|26.25|23.75|26.65|24.11|26.04|23.56|0
1663828800000|2022-09-22 06:40:00|26.22|23.72|25.81|23.35|26.22|23.72|25.76|23.31|0
1663829100000|2022-09-22 06:45:00|25.85|23.38|25.69|23.24|25.85|23.38|25.34|22.93|0
1663829400000|2022-09-22 06:50:00|25.72|23.27|25.98|23.51|26|23.52|25.58|23.15|0
1663829700000|2022-09-22 06:55:00|25.86|23.4|26.02|23.54|26.21|23.72|25.79|23.33|0
1663830000000|2022-09-22 07:00:00|25.86|23.4|25.72|23.27|25.93|23.46|25.42|23|0
1663830300000|2022-09-22 07:05:00|25.73|23.33|25.86|23.46|26.13|23.73|25.69|23.29|0
1663830600000|2022-09-22 07:10:00|25.87|23.47|26.07|23.67|26.12|23.72|25.59|23.19|0
1663830900000|2022-09-22 07:15:00|26.04|23.64|26.7|24.3|26.87|24.47|26.04|23.64|0
1663831200000|2022-09-22 07:20:00|26.67|24.27|26.77|24.37|26.94|24.54|26.46|24.06|0
1663831500000|2022-09-22 07:25:00|26.7|24.3|27.25|24.85|27.53|25.13|26.63|24.23|0
1663831800000|2022-09-22 07:30:00|27.18|24.78|27.43|25.03|27.67|25.27|27.01|24.61|0
1663832100000|2022-09-22 07:35:00|27.5|25.1|27.46|25.06|27.72|25.32|27.18|24.78|0
1663832400000|2022-09-22 07:40:00|27.49|25.09|27.92|25.52|27.93|25.53|27.35|24.95|0
1663832700000|2022-09-22 07:45:00|27.99|25.59|30.02|27.62|30.02|27.62|27.99|25.59|0
1663833000000|2022-09-22 07:50:00|30.04|27.64|30.35|27.95|30.61|28.21|29.76|27.36|0
1663833300000|2022-09-22 07:55:00|30.38|27.98|30.31|27.91|30.46|28.06|30.04|27.64|0
1663833600000|2022-09-22 08:00:00|30.23|27.83|31.19|28.79|31.23|28.83|30.08|27.68|0
1663833900000|2022-09-22 08:05:00|31.29|28.89|30.76|28.36|31.46|29.06|30.49|28.09|0
1663834200000|2022-09-22 08:10:00|30.74|28.34|30.53|28.13|31.07|28.67|30.53|28.13|0
1663834500000|2022-09-22 08:15:00|30.59|28.19|31.34|28.94|31.36|28.96|30.59|28.19|0
1663834800000|2022-09-22 08:20:00|31.3|28.9|31.57|29.17|31.83|29.43|31.16|28.76|0
1663835100000|2022-09-22 08:25:00|31.55|29.15|31.38|28.98|31.71|29.31|31.16|28.76|0
1663835400000|2022-09-22 08:30:00|31.39|28.99|31.83|29.43|31.97|29.57|31.34|28.94|0
1663835700000|2022-09-22 08:35:00|31.93|29.53|32.28|29.88|32.44|30.04|31.89|29.49|0
1663836000000|2022-09-22 08:40:00|32.24|29.84|33.09|30.69|33.09|30.69|32.2|29.8|0
1663836300000|2022-09-22 08:45:00|33.05|30.65|30.76|28.36|33.54|31.14|30.58|28.18|0
1663836600000|2022-09-22 08:50:00|30.84|28.44|30.45|28.05|31.11|28.71|30.25|27.85|0
1663836900000|2022-09-22 08:55:00|30.37|27.97|30.56|28.16|30.64|28.24|30.18|27.78|0
1663837200000|2022-09-22 09:00:00|30.52|28.12|29.91|27.51|30.62|28.22|29.64|27.24|0
1663837500000|2022-09-22 09:05:00|29.87|27.47|28.93|26.53|30.02|27.62|28.82|26.42|0
1663837800000|2022-09-22 09:10:00|28.82|26.42|29.49|27.09|29.6|27.2|28.82|26.42|0
1663838100000|2022-09-22 09:15:00|29.51|27.11|29|26.6|29.79|27.39|28.89|26.49|0
1663838400000|2022-09-22 09:20:00|28.96|26.56|28.78|26.38|29.37|26.97|28.7|26.3|0
1663838700000|2022-09-22 09:25:00|28.74|26.34|29.11|26.71|29.18|26.78|28.67|26.27|0
1663839000000|2022-09-22 09:30:00|29.18|26.78|28.92|26.52|29.61|27.21|28.92|26.52|0
1663839300000|2022-09-22 09:35:00|28.88|26.48|28.04|25.64|29.07|26.67|28.04|25.64|0
1663839600000|2022-09-22 09:40:00|28.08|25.68|27.86|25.46|28.15|25.75|27.65|25.25|0
1663839900000|2022-09-22 09:45:00|27.9|25.5|27.86|25.46|28.33|25.93|27.75|25.35|0
1663840200000|2022-09-22 09:50:00|27.82|25.42|28.18|25.78|28.22|25.82|27.68|25.28|0
1663840500000|2022-09-22 09:55:00|28.22|25.82|28.33|25.93|28.55|26.15|28.11|25.71|0
1663840800000|2022-09-22 10:00:00|28.29|25.89|27.6|25.2|28.45|26.05|27.53|25.13|0
1663841100000|2022-09-22 10:05:00|27.57|25.17|27.71|25.31|28|25.6|27.5|25.1|0
1663841400000|2022-09-22 10:10:00|27.78|25.38|28.18|25.78|28.77|26.37|27.44|25.04|0
1663841700000|2022-09-22 10:15:00|28.16|25.76|28.36|25.96|28.39|25.99|28.11|25.71|0
1663842000000|2022-09-22 10:20:00|28.32|25.92|28.76|26.36|28.87|26.47|28.27|25.87|0
1663842300000|2022-09-22 10:25:00|28.72|26.32|29.27|26.87|29.27|26.87|28.72|26.32|0
1663842600000|2022-09-22 10:30:00|29.31|26.91|29.87|27.47|29.95|27.55|29.27|26.87|0
1663842900000|2022-09-22 10:35:00|29.83|27.43|29.91|27.51|30.02|27.62|29.59|27.19|0
1663843200000|2022-09-22 10:40:00|29.87|27.47|29.42|27.02|29.89|27.49|29.16|26.76|0
1663843500000|2022-09-22 10:45:00|29.45|27.05|28.93|26.53|29.49|27.09|28.86|26.46|0
1663843800000|2022-09-22 10:50:00|28.97|26.57|29.64|27.24|29.86|27.46|28.93|26.53|0
1663844100000|2022-09-22 10:55:00|29.6|27.2|29.64|27.24|29.83|27.43|29.49|27.09|0
1663844400000|2022-09-22 11:00:00|29.54|27.14|29.15|26.75|29.92|27.52|28.42|26.02|0
1663844700000|2022-09-22 11:05:00|29.17|26.77|27.91|25.51|29.28|26.88|27.91|25.51|0
1663845000000|2022-09-22 11:10:00|27.85|25.45|27.37|24.97|28.05|25.65|27.37|24.97|0
1663845300000|2022-09-22 11:15:00|27.41|25.01|27.98|25.58|28.12|25.72|27.41|25.01|0
1663845600000|2022-09-22 11:20:00|28.01|25.61|27.58|25.18|28.16|25.76|27.23|24.83|0
1663845900000|2022-09-22 11:25:00|27.51|25.11|26.62|24.22|27.72|25.32|26.53|24.13|0
1663846200000|2022-09-22 11:30:00|26.6|24.2|26.96|24.56|27.16|24.76|26.6|24.2|0
1663846500000|2022-09-22 11:35:00|26.93|24.53|27.83|25.43|27.83|25.43|26.91|24.51|0
1663846800000|2022-09-22 11:40:00|27.81|25.41|27.97|25.57|28|25.6|27.33|24.93|0
1663847100000|2022-09-22 11:45:00|27.86|25.46|27.57|25.17|27.86|25.46|27.15|24.75|0
1663847400000|2022-09-22 11:50:00|27.54|25.14|28.51|26.11|28.51|26.11|27.54|25.14|0
1663847700000|2022-09-22 11:55:00|28.54|26.14|28.83|26.43|29.09|26.69|28.47|26.07|0
1663848000000|2022-09-22 12:00:00|28.91|26.51|28.91|26.51|28.94|26.54|28.32|25.92|0
1663848300000|2022-09-22 12:05:00|28.94|26.54|28.87|26.47|28.98|26.58|28.25|25.85|0
1663848600000|2022-09-22 12:10:00|28.94|26.54|29.95|27.55|29.95|27.55|28.9|26.5|0
1663848900000|2022-09-22 12:15:00|30.1|27.7|29.76|27.36|30.22|27.82|29.68|27.28|0
1663849200000|2022-09-22 12:20:00|29.8|27.4|28.59|26.19|29.83|27.43|28.51|26.11|0
1663849500000|2022-09-22 12:25:00|28.62|26.22|28.73|26.33|29.18|26.78|28.55|26.15|0
1663849800000|2022-09-22 12:30:00|28.57|26.17|28.27|25.87|28.57|26.17|27.68|25.28|0
1663850100000|2022-09-22 12:35:00|28.11|25.71|28.65|26.25|29.06|26.66|27.96|25.56|0
1663850400000|2022-09-22 12:40:00|28.63|26.23|29.13|26.73|29.43|27.03|28.54|26.14|0
1663850700000|2022-09-22 12:45:00|29.17|26.77|29.69|27.29|30|27.6|29.04|26.64|0
1663851000000|2022-09-22 12:50:00|29.66|27.26|29.92|27.52|30.46|28.06|29.43|27.03|0
1663851300000|2022-09-22 12:55:00|29.84|27.44|28.32|25.92|30.36|27.96|28.28|25.88|0
1663851600000|2022-09-22 13:00:00|28.28|25.88|27.41|25.01|28.32|25.92|27.38|24.98|0
1663851900000|2022-09-22 13:05:00|27.38|24.98|27.59|25.19|27.66|25.26|27.34|24.94|0
1663852200000|2022-09-22 13:10:00|27.52|25.12|27.09|24.69|27.59|25.19|26.55|24.15|0
1663852500000|2022-09-22 13:15:00|27.12|24.72|26.7|24.3|27.3|24.9|26.7|24.3|0
1663852800000|2022-09-22 13:20:00|26.73|24.33|26.01|23.61|26.84|24.44|25.77|23.37|0
1663853100000|2022-09-22 13:25:00|25.97|23.57|25.7|23.3|26.25|23.85|25.56|23.16|0
1663853400000|2022-09-22 13:30:00|25.8|23.4|26.81|24.41|27.8|25.4|25.8|23.4|0
1663853700000|2022-09-22 13:35:00|26.57|24.17|25.55|23.15|27.37|24.97|25.45|23.05|0
1663854000000|2022-09-22 13:40:00|25.51|23.11|24.8|22.44|25.92|23.52|24.46|22.13|0
1663854300000|2022-09-22 13:45:00|24.73|22.38|24.42|22.1|25.44|23.04|24.29|21.98|0
1663854600000|2022-09-22 13:50:00|24.46|22.13|25.12|22.73|25.26|22.86|23.71|21.45|0
1663854900000|2022-09-22 13:55:00|25.09|22.7|25.16|22.76|25.59|23.19|24.44|22.11|0
1663855200000|2022-09-22 14:00:00|24.98|22.6|24.64|22.29|25.26|22.86|24.24|21.93|0
1663855500000|2022-09-22 14:05:00|24.67|22.32|25.72|23.32|25.99|23.59|24.54|22.2|0
1663855800000|2022-09-22 14:10:00|25.58|23.18|26.99|24.59|27.05|24.65|25.05|22.66|0
1663856100000|2022-09-22 14:15:00|27.15|24.75|25.48|23.08|27.29|24.89|25.38|22.98|0
1663856400000|2022-09-22 14:20:00|25.45|23.05|25.35|22.95|25.81|23.41|24.84|22.47|0
1663856700000|2022-09-22 14:25:00|25.25|22.85|25.58|23.18|26.08|23.68|25.08|22.69|0
1663857000000|2022-09-22 14:30:00|25.52|23.12|25.01|22.63|26.33|23.93|24.57|22.23|0
1663857300000|2022-09-22 14:35:00|24.98|22.6|25.55|23.15|25.68|23.28|24.53|22.2|0
1663857600000|2022-09-22 14:40:00|25.45|23.05|24.67|22.32|25.72|23.32|24.56|22.22|0
1663857900000|2022-09-22 14:45:00|24.97|22.6|25.56|23.16|25.66|23.26|24.36|22.04|0
1663858200000|2022-09-22 14:50:00|25.53|23.13|24.65|22.3|25.56|23.16|24.58|22.24|0
1663858500000|2022-09-22 14:55:00|24.58|22.24|24.51|22.17|25.09|22.7|24.01|21.72|0
1663858800000|2022-09-22 15:00:00|24.44|22.11|24.27|21.96|24.68|22.33|24.11|21.81|0
1663859100000|2022-09-22 15:05:00|24.31|21.99|25.15|22.76|25.35|22.95|24.24|21.93|0
1663859400000|2022-09-22 15:10:00|25.12|22.72|24.2|21.9|25.15|22.76|24.2|21.9|0
1663859700000|2022-09-22 15:15:00|24.24|21.93|24.03|21.75|24.67|22.32|23.97|21.69|0
1663860000000|2022-09-22 15:20:00|24|21.72|23.97|21.68|24.33|22.02|23.64|21.39|0
1663860300000|2022-09-22 15:25:00|24.05|21.76|24.73|22.38|25.04|22.66|24.05|21.76|0
1663860600000|2022-09-22 15:30:00|24.75|22.39|24.97|22.59|25.61|23.21|24.53|22.2|0
1663860900000|2022-09-22 15:35:00|24.94|22.56|25.21|22.81|25.44|23.04|24.8|22.44|0
1663861200000|2022-09-22 15:40:00|25.17|22.78|24.8|22.44|25.24|22.84|24.46|22.13|0
1663861500000|2022-09-22 15:45:00|24.56|22.22|25.93|23.53|26.04|23.64|24.56|22.22|0
1663861800000|2022-09-22 15:50:00|25.87|23.47|25.67|23.27|26.2|23.8|25.47|23.07|0
1663862100000|2022-09-22 15:55:00|25.6|23.2|25.03|22.65|25.83|23.43|24.56|22.22|0
1663862400000|2022-09-22 16:00:00|24.89|22.52|25.03|22.65|25.83|23.43|24.86|22.49|0
1663862700000|2022-09-22 16:05:00|25.07|22.68|25.17|22.77|25.2|22.8|24.54|22.2|0
1663863000000|2022-09-22 16:10:00|25.1|22.71|24.52|22.19|25.24|22.84|24.17|21.87|0
1663863300000|2022-09-22 16:15:00|24.55|22.22|25.03|22.65|25.17|22.77|24.32|22|0
1663863600000|2022-09-22 16:20:00|25.06|22.68|26.51|24.11|26.61|24.21|24.62|22.27|0
1663863900000|2022-09-22 16:25:00|26.47|24.07|25.36|22.96|26.51|24.11|25.3|22.9|0
1663864200000|2022-09-22 16:30:00|25.3|22.9|24.82|22.46|25.36|22.96|24.78|22.42|0
1663864500000|2022-09-22 16:35:00|24.85|22.49|25.46|23.06|25.73|23.33|24.75|22.39|0
1663864800000|2022-09-22 16:40:00|25.52|23.12|25.56|23.16|25.89|23.49|25.29|22.89|0
1663865100000|2022-09-22 16:45:00|25.59|23.19|25.26|22.86|25.96|23.56|25.16|22.76|0
1663865400000|2022-09-22 16:50:00|25.22|22.82|25.79|23.39|26.33|23.93|25.17|22.78|0
1663865700000|2022-09-22 16:55:00|25.85|23.45|25.49|23.09|26.5|24.1|25.42|23.02|0
1663866000000|2022-09-22 17:00:00|25.45|23.05|25.15|22.76|25.78|23.38|25|22.62|0
1663866300000|2022-09-22 17:05:00|25.08|22.69|24.6|22.26|25.42|23.02|24.6|22.26|0
1663866600000|2022-09-22 17:10:00|24.64|22.29|24.33|22.01|24.91|22.54|24.3|21.98|0
1663866900000|2022-09-22 17:15:00|24.3|21.98|24.46|22.13|24.57|22.23|23.86|21.59|0
1663867200000|2022-09-22 17:20:00|24.5|22.17|24.36|22.04|24.8|22.44|24.2|21.89|0
1663867500000|2022-09-22 17:25:00|24.43|22.1|25.24|22.84|25.24|22.84|24.43|22.1|0
1663867800000|2022-09-22 17:30:00|25.14|22.75|25.64|23.24|25.67|23.27|25.14|22.75|0
1663868100000|2022-09-22 17:35:00|25.67|23.27|25.5|23.1|25.87|23.47|25.34|22.94|0
1663868400000|2022-09-22 17:40:00|25.44|23.04|25.1|22.71|25.74|23.34|25.1|22.71|0
1663868700000|2022-09-22 17:45:00|25.07|22.68|25.4|23|25.54|23.14|24.83|22.46|0
1663869000000|2022-09-22 17:50:00|25.44|23.04|25.31|22.91|26.1|23.7|25.04|22.66|0
1663869300000|2022-09-22 17:55:00|25.28|22.88|25.11|22.72|25.48|23.08|24.94|22.56|0
1663869600000|2022-09-22 18:00:00|25.18|22.78|24.32|22.01|25.31|22.91|24.32|22.01|0
1663869900000|2022-09-22 18:05:00|24.29|21.97|23.95|21.67|24.76|22.4|23.92|21.64|0
1663870200000|2022-09-22 18:10:00|23.98|21.7|23.68|21.43|24.15|21.85|23.58|21.34|0
1663870500000|2022-09-22 18:15:00|23.62|21.37|23.55|21.31|23.95|21.67|23.45|21.22|0
1663870800000|2022-09-22 18:20:00|23.58|21.34|23.23|21.02|23.99|21.7|23.04|20.84|0
1663871100000|2022-09-22 18:25:00|23.16|20.96|24.08|21.79|24.39|22.06|23.13|20.93|0
1663871400000|2022-09-22 18:30:00|24.02|21.73|24.38|22.06|24.62|22.28|23.75|21.49|0
1663871700000|2022-09-22 18:35:00|24.32|22|24.86|22.49|24.89|22.52|24.05|21.76|0
1663872000000|2022-09-22 18:40:00|24.89|22.52|24.62|22.27|24.96|22.58|24.35|22.03|0
1663872300000|2022-09-22 18:45:00|24.58|22.24|24.18|21.87|24.58|22.24|23.78|21.51|0
1663872600000|2022-09-22 18:50:00|24.21|21.9|25.53|23.13|25.96|23.56|24.21|21.9|0
1663872900000|2022-09-22 18:55:00|25.59|23.19|25.69|23.29|25.99|23.59|25.29|22.89|0
1663873200000|2022-09-22 19:00:00|25.72|23.32|26.54|24.14|26.95|24.55|25.72|23.32|0
1663873500000|2022-09-22 19:05:00|26.57|24.17|25.34|22.94|27.29|24.89|25.07|22.68|0
1663873800000|2022-09-22 19:10:00|25.44|23.04|26.57|24.17|26.6|24.2|25.38|22.98|0
1663874100000|2022-09-22 19:15:00|26.6|24.2|25.47|23.07|26.6|24.2|25.47|23.07|0
1663874400000|2022-09-22 19:20:00|25.51|23.11|24.75|22.4|25.61|23.21|24.69|22.34|0
1663874700000|2022-09-22 19:25:00|24.72|22.37|25.27|22.87|25.3|22.9|24.11|21.81|0
1663875000000|2022-09-22 19:30:00|25.3|22.9|25.74|23.34|25.94|23.54|25.24|22.84|0
1663875300000|2022-09-22 19:35:00|25.84|23.44|25.5|23.1|26.39|23.99|25.47|23.07|0
1663875600000|2022-09-22 19:40:00|25.57|23.17|25.57|23.17|25.74|23.34|25.13|22.74|0
1663875900000|2022-09-22 19:45:00|25.46|23.06|27.01|24.61|27.22|24.82|25.46|23.06|0
1663876200000|2022-09-22 19:50:00|26.55|24.15|24.71|22.36|26.69|24.29|24.71|22.36|0
1663876500000|2022-09-22 19:55:00|24.67|22.32|22.71|20.55|24.67|22.32|22.65|20.49|0
1663876800000|2022-09-22 20:00:00|22.78|20.61|23.31|21.09|23.32|21.1|22.3|20.17|0
1663877100000|2022-09-22 20:05:00|23.34|21.12|23.97|21.69|24.04|21.75|23.34|21.12|0
1663877400000|2022-09-22 20:10:00|23.94|21.66|23.63|21.38|24.07|21.78|23.63|21.38|0
1663877700000|2022-09-22 20:15:00|23.67|21.41|23.57|21.32|23.73|21.47|23.47|21.23|0
1663878000000|2022-09-22 20:20:00|23.6|21.35|23.42|21.19|23.6|21.35|23.34|21.11|0
1663878300000|2022-09-22 20:25:00|23.43|21.2|23.43|21.2|23.5|21.26|23.33|21.11|0
1663878600000|2022-09-22 20:30:00|23.4|21.17|23.07|20.87|23.4|21.17|23.01|20.81|0
1663878900000|2022-09-22 20:35:00|23.04|20.84|23.38|21.15|23.4|21.17|23.04|20.84|0
1663879200000|2022-09-22 20:40:00|23.4|21.17|23.46|21.23|23.59|21.35|23.36|21.14|0
1663879500000|2022-09-22 20:45:00|23.49|21.25|23.62|21.37|23.62|21.37|23.49|21.25|0
1663879800000|2022-09-22 20:50:00|23.59|21.34|23.69|21.43|23.72|21.46|23.49|21.25|0
1663880100000|2022-09-22 20:55:00|23.72|21.46|23.5|21.26|23.72|21.46|23.47|21.23|0
1663880400000|2022-09-22 21:00:00|23.58|21.33|23.5|21.27|23.61|21.36|23.5|21.26|0
1663880700000|2022-09-22 21:05:00|23.49|21.26|23.43|21.2|23.5|21.26|23.42|21.19|0
1663881000000|2022-09-22 21:10:00|23.55|21.31|23.52|21.28|23.59|21.34|23.49|21.25|0
1663881300000|2022-09-22 21:15:00|23.51|21.27|23.57|21.33|23.6|21.35|23.49|21.25|0
1663881600000|2022-09-22 21:20:00|23.58|21.34|23.55|21.31|23.58|21.34|23.51|21.27|0
1663881900000|2022-09-22 21:25:00|23.57|21.33|23.58|21.34|23.58|21.34|23.53|21.29|0
1663882200000|2022-09-22 21:30:00|23.6|21.33|23.63|21.38|23.64|21.39|23.58|21.33|0
1663882500000|2022-09-22 21:35:00|23.62|21.37|23.67|21.41|23.68|21.42|23.62|21.37|0
1663882800000|2022-09-22 21:40:00|23.68|21.42|23.7|21.44|23.7|21.45|23.68|21.42|0
1663883100000|2022-09-22 21:45:00|23.71|21.45|23.78|21.52|23.78|21.52|23.71|21.45|0
1663883400000|2022-09-22 21:50:00|23.79|21.51|23.72|21.46|23.79|21.51|23.69|21.44|0
1663883700000|2022-09-22 21:55:00|23.73|21.47|23.79|21.52|23.83|21.56|23.72|21.46|0
1663884000000|2022-09-22 22:00:00|23.95|21.67|23.63|21.38|23.95|21.67|23.6|21.35|0
1663884300000|2022-09-22 22:05:00|23.65|21.39|23.76|21.5|23.76|21.5|23.5|21.26|0
1663884600000|2022-09-22 22:10:00|23.79|21.53|23.89|21.62|23.99|21.71|23.5|21.26|0
1663884900000|2022-09-22 22:15:00|23.81|21.54|23.86|21.59|23.93|21.65|23.76|21.5|0
1663885200000|2022-09-22 22:20:00|23.89|21.62|24.12|21.83|24.16|21.86|23.86|21.59|0
1663885500000|2022-09-22 22:25:00|24.09|21.8|24.07|21.78|24.19|21.89|24.06|21.76|0
1663885800000|2022-09-22 22:30:00|24.06|21.76|23.89|21.61|24.09|21.79|23.89|21.61|0
1663886100000|2022-09-22 22:35:00|23.9|21.63|24.03|21.75|24.15|21.85|23.89|21.61|0
1663886400000|2022-09-22 22:40:00|24.02|21.73|23.26|21.04|24.05|21.76|23.19|20.98|0
1663886700000|2022-09-22 22:45:00|23.22|21.01|23.43|21.2|23.58|21.34|23.22|21.01|0
1663887000000|2022-09-22 22:50:00|23.45|21.22|23.43|21.2|23.65|21.4|23.42|21.19|0
1663887300000|2022-09-22 22:55:00|23.42|21.19|23.65|21.39|23.78|21.51|23.32|21.1|0
1663887600000|2022-09-22 23:00:00|23.63|21.38|23.99|21.71|23.99|21.71|23.48|21.24|0
1663887900000|2022-09-22 23:05:00|24.01|21.72|23.91|21.63|24.04|21.75|23.74|21.48|0
1663888200000|2022-09-22 23:10:00|23.89|21.62|23.81|21.54|23.99|21.71|23.81|21.54|0
1663888500000|2022-09-22 23:15:00|23.82|21.55|23.89|21.61|23.92|21.64|23.77|21.51|0
1663888800000|2022-09-22 23:20:00|23.87|21.6|23.64|21.39|23.87|21.6|23.64|21.39|0
1663889100000|2022-09-22 23:25:00|23.6|21.36|23.87|21.59|23.9|21.63|23.6|21.36|0
1663889400000|2022-09-22 23:30:00|23.85|21.58|24.02|21.73|24.07|21.78|23.78|21.52|0
1663889700000|2022-09-22 23:35:00|24|21.71|23.96|21.68|24.03|21.74|23.92|21.64|0
1663890000000|2022-09-22 23:40:00|24|21.71|24|21.71|24.1|21.8|24|21.71|0
1663890300000|2022-09-22 23:45:00|23.98|21.7|23.79|21.53|24.05|21.76|23.74|21.48|0
1663890600000|2022-09-22 23:50:00|23.83|21.56|24.2|21.89|24.23|21.92|23.76|21.5|0
1663890900000|2022-09-22 23:55:00|24.19|21.92|24.13|21.83|24.23|21.92|24.08|21.78|0
1663891200000|2022-09-23 00:00:00|24.19|21.89|24.41|22.09|24.7|22.35|24.19|21.89|0
1663891500000|2022-09-23 00:05:00|24.39|22.07|24.02|21.73|24.43|22.1|24.02|21.73|0
1663891800000|2022-09-23 00:10:00|23.99|21.7|23.99|21.7|24.12|21.82|23.84|21.57|0
1663892100000|2022-09-23 00:15:00|23.92|21.64|24.15|21.85|24.29|21.98|23.92|21.64|0
1663892400000|2022-09-23 00:20:00|24.14|21.84|24.17|21.87|24.36|22.04|24.12|21.82|0
1663892700000|2022-09-23 00:25:00|24.15|21.85|24.22|21.91|24.35|22.03|23.98|21.7|0
1663893000000|2022-09-23 00:30:00|24.2|21.89|24.32|22|24.59|22.25|24.18|21.88|0
1663893300000|2022-09-23 00:35:00|24.3|21.98|24.15|21.85|24.32|22|24.11|21.82|0
1663893600000|2022-09-23 00:40:00|24.16|21.86|24.28|21.97|24.31|22|24.04|21.75|0
1663893900000|2022-09-23 00:45:00|24.25|21.94|24.33|22.01|24.48|22.15|24.23|21.92|0
1663894200000|2022-09-23 00:50:00|24.31|22|24.22|21.92|24.35|22.03|24.17|21.87|0
1663894500000|2022-09-23 00:55:00|24.21|21.9|24.07|21.78|24.31|21.99|24.07|21.78|0
1663894800000|2022-09-23 01:00:00|24.09|21.79|24.12|21.82|24.21|21.9|23.87|21.6|0
1663895100000|2022-09-23 01:05:00|24.1|21.81|23.67|21.41|24.17|21.87|23.64|21.38|0
1663895400000|2022-09-23 01:10:00|23.64|21.38|24|21.71|24.02|21.73|23.64|21.38|0
1663895700000|2022-09-23 01:15:00|24.02|21.73|23.96|21.68|24.03|21.74|23.75|21.49|0
1663896000000|2022-09-23 01:20:00|24|21.71|23.85|21.57|24.07|21.77|23.73|21.47|0
1663896300000|2022-09-23 01:25:00|23.86|21.59|23.55|21.3|23.93|21.65|23.53|21.29|0
1663896600000|2022-09-23 01:30:00|23.53|21.29|23.59|21.35|23.63|21.38|23.4|21.17|0
1663896900000|2022-09-23 01:35:00|23.64|21.39|23.49|21.26|23.76|21.5|23.46|21.23|0
1663897200000|2022-09-23 01:40:00|23.51|21.27|23.71|21.45|23.79|21.52|23.51|21.27|0
1663897500000|2022-09-23 01:45:00|23.69|21.43|23.75|21.49|23.82|21.55|23.59|21.34|0
1663897800000|2022-09-23 01:50:00|23.72|21.46|23.79|21.52|23.89|21.61|23.59|21.34|0
1663898100000|2022-09-23 01:55:00|23.75|21.49|24.09|21.79|24.15|21.85|23.72|21.46|0
1663898400000|2022-09-23 02:00:00|24.12|21.82|23.85|21.58|24.12|21.82|23.77|21.5|0
1663898700000|2022-09-23 02:05:00|23.87|21.59|23.95|21.67|24|21.71|23.85|21.58|0
1663899000000|2022-09-23 02:10:00|23.91|21.64|23.68|21.42|23.95|21.67|23.68|21.42|0
1663899300000|2022-09-23 02:15:00|23.65|21.39|23.45|21.21|23.65|21.39|23.35|21.12|0
1663899600000|2022-09-23 02:20:00|23.5|21.26|23.12|20.92|23.5|21.26|23.05|20.86|0
1663899900000|2022-09-23 02:25:00|23.15|20.95|22.81|20.64|23.15|20.95|22.79|20.62|0
1663900200000|2022-09-23 02:30:00|22.82|20.65|22.41|20.27|22.89|20.71|22.22|20.1|0
1663900500000|2022-09-23 02:35:00|22.38|20.24|22.6|20.44|22.63|20.47|22.38|20.24|0
1663900800000|2022-09-23 02:40:00|22.56|20.42|22.6|20.44|22.66|20.5|22.34|20.21|0
1663901100000|2022-09-23 02:45:00|22.63|20.47|22.72|20.56|22.82|20.65|22.59|20.44|0
1663901400000|2022-09-23 02:50:00|22.69|20.53|22.85|20.67|22.87|20.69|22.66|20.5|0
1663901700000|2022-09-23 02:55:00|22.83|20.66|22.75|20.58|22.88|20.7|22.72|20.56|0
1663902000000|2022-09-23 03:00:00|22.77|20.6|22.8|20.63|22.85|20.67|22.56|20.41|0
1663902300000|2022-09-23 03:05:00|22.81|20.64|23.01|20.81|23.02|20.83|22.81|20.64|0
1663902600000|2022-09-23 03:10:00|22.97|20.79|22.97|20.78|23|20.81|22.88|20.7|0
1663902900000|2022-09-23 03:15:00|22.95|20.77|22.99|20.8|23.17|20.96|22.87|20.7|0
1663903200000|2022-09-23 03:20:00|23|20.81|22.74|20.58|23|20.81|22.65|20.49|0
1663903500000|2022-09-23 03:25:00|22.77|20.61|22.87|20.69|22.89|20.71|22.69|20.53|0
1663903800000|2022-09-23 03:30:00|22.85|20.68|22.61|20.46|22.87|20.69|22.58|20.43|0
1663904100000|2022-09-23 03:35:00|22.58|20.43|22.43|20.3|22.61|20.46|22.35|20.23|0
1663904400000|2022-09-23 03:40:00|22.48|20.34|22.29|20.17|22.48|20.34|22.16|20.05|0
1663904700000|2022-09-23 03:45:00|22.35|20.22|22.32|20.19|22.38|20.25|22.19|20.08|0
1663905000000|2022-09-23 03:50:00|22.35|20.22|22.3|20.18|22.35|20.22|22.22|20.11|0
1663905300000|2022-09-23 03:55:00|22.29|20.16|22.35|20.22|22.41|20.28|22.22|20.11|0
1663905600000|2022-09-23 04:00:00|22.32|20.19|22.31|20.19|22.47|20.33|22.28|20.16|0
1663905900000|2022-09-23 04:05:00|22.33|20.2|21.26|19.23|22.33|20.2|21.17|19.15|0
1663906200000|2022-09-23 04:10:00|21.29|19.26|21.41|19.37|21.47|19.43|21.26|19.23|0
1663906500000|2022-09-23 04:15:00|21.38|19.34|21.35|19.31|21.45|19.41|21.25|19.23|0
1663906800000|2022-09-23 04:20:00|21.38|19.34|21.65|19.59|21.68|19.62|21.28|19.26|0
1663907100000|2022-09-23 04:25:00|21.68|19.62|21.74|19.67|21.84|19.76|21.68|19.62|0
1663907400000|2022-09-23 04:30:00|21.76|19.69|21.93|19.84|22.15|20.04|21.69|19.63|0
1663907700000|2022-09-23 04:35:00|21.96|19.87|21.86|19.78|22.02|19.92|21.79|19.71|0
1663908000000|2022-09-23 04:40:00|21.85|19.77|21.97|19.88|22.06|19.96|21.85|19.77|0
1663908300000|2022-09-23 04:45:00|21.99|19.89|21.75|19.68|22.14|20.03|21.67|19.61|0
1663908600000|2022-09-23 04:50:00|21.74|19.67|21.8|19.72|21.88|19.79|21.73|19.66|0
1663908900000|2022-09-23 04:55:00|21.83|19.75|21.52|19.47|21.86|19.78|21.39|19.36|0
1663909200000|2022-09-23 05:00:00|21.5|19.45|22.01|19.92|22.04|19.94|21.49|19.44|0
1663909500000|2022-09-23 05:05:00|22.03|19.93|22.47|20.33|22.68|20.52|22.01|19.92|0
1663909800000|2022-09-23 05:10:00|22.48|20.34|22.56|20.41|22.74|20.57|22.39|20.26|0
1663910100000|2022-09-23 05:15:00|22.58|20.43|22.64|20.48|22.8|20.63|22.47|20.33|0
1663910400000|2022-09-23 05:20:00|22.67|20.51|22.74|20.57|22.9|20.72|22.65|20.5|0
1663910700000|2022-09-23 05:25:00|22.75|20.58|22.61|20.45|22.77|20.6|22.54|20.4|0
1663911000000|2022-09-23 05:30:00|22.62|20.47|22.89|20.71|23.06|20.86|22.57|20.42|0
1663911300000|2022-09-23 05:35:00|22.91|20.73|22.76|20.59|22.94|20.76|22.6|20.45|0
1663911600000|2022-09-23 05:40:00|22.79|20.62|22.55|20.4|22.86|20.68|22.55|20.4|0
1663911900000|2022-09-23 05:45:00|22.54|20.39|22.6|20.45|22.63|20.48|22.28|20.16|0
1663912200000|2022-09-23 05:50:00|22.58|20.43|22.92|20.74|22.92|20.74|22.57|20.42|0
1663912500000|2022-09-23 05:55:00|22.95|20.77|22.69|20.53|22.98|20.79|22.69|20.53|0
1663912800000|2022-09-23 06:00:00|22.66|20.5|23.14|20.94|23.21|21|22.41|20.27|0
1663913100000|2022-09-23 06:05:00|23.17|20.97|23.24|21.02|23.5|21.26|23.01|20.82|0
1663913400000|2022-09-23 06:10:00|23.3|21.08|23.38|21.16|23.55|21.3|23.27|21.05|0
1663913700000|2022-09-23 06:15:00|23.33|21.11|23.14|20.93|23.43|21.2|23.1|20.9|0
1663914000000|2022-09-23 06:20:00|23.1|20.9|23.02|20.83|23.22|21.01|22.91|20.73|0
1663914300000|2022-09-23 06:25:00|23.01|20.81|22.44|20.31|23.01|20.81|22.43|20.29|0
1663914600000|2022-09-23 06:30:00|22.43|20.29|23.98|21.69|24.01|21.72|22.43|20.29|0
1663914900000|2022-09-23 06:35:00|23.96|21.68|24.24|21.93|24.41|22.09|23.94|21.66|0
1663915200000|2022-09-23 06:40:00|24.21|21.9|23.71|21.45|24.21|21.9|23.68|21.42|0
1663915500000|2022-09-23 06:45:00|23.78|21.51|23.71|21.45|23.81|21.54|23.45|21.21|0
1663915800000|2022-09-23 06:50:00|23.68|21.42|23.58|21.33|23.71|21.45|23.48|21.24|0
1663916100000|2022-09-23 06:55:00|23.54|21.3|23.31|21.09|23.59|21.34|23.22|21.01|0
1663916400000|2022-09-23 07:00:00|23.44|21.21|23.04|19.12|23.44|21.21|22.18|18.8|0
1663916700000|2022-09-23 07:05:00|22.73|19.37|22.45|20.31|22.93|20.37|22.17|19.34|0
1663917000000|2022-09-23 07:10:00|22.48|20.34|22.23|20.11|22.83|20.65|22.16|20.05|0
1663917300000|2022-09-23 07:15:00|22.2|20.08|22.57|20.42|22.67|20.51|22.13|20.02|0
1663917600000|2022-09-23 07:20:00|22.55|20.41|22.5|20.35|22.69|20.53|22.19|20.08|0
1663917900000|2022-09-23 07:25:00|22.48|20.34|22.7|20.54|22.89|20.71|22.42|20.28|0
1663918200000|2022-09-23 07:30:00|22.67|20.51|22.51|20.36|22.67|20.51|22.07|19.97|0
1663918500000|2022-09-23 07:35:00|22.48|20.34|22.19|20.08|22.52|20.38|22.15|20.04|0
1663918800000|2022-09-23 07:40:00|22.16|20.05|22.3|20.18|22.44|20.31|22.04|19.94|0
1663919100000|2022-09-23 07:45:00|22.32|20.19|22.6|20.45|22.79|20.62|22.05|19.95|0
1663919400000|2022-09-23 07:50:00|22.58|20.43|22.66|20.5|22.77|20.6|22.47|20.33|0
1663919700000|2022-09-23 07:55:00|22.63|20.47|22.63|20.47|22.77|20.6|22.41|20.27|0
1663920000000|2022-09-23 08:00:00|22.66|20.5|23.02|20.83|23.2|20.99|22.59|20.44|0
1663920300000|2022-09-23 08:05:00|23.04|20.84|22.56|20.41|23.14|20.93|22.5|20.35|0
1663920600000|2022-09-23 08:10:00|22.53|20.38|22.06|19.96|22.75|20.58|22.06|19.96|0
1663920900000|2022-09-23 08:15:00|21.97|19.87|22.24|20.12|22.27|20.15|21.9|19.82|0
1663921200000|2022-09-23 08:20:00|22.21|20.1|22.12|20.01|22.21|20.1|22.02|19.93|0
1663921500000|2022-09-23 08:25:00|22.15|20.04|21.94|19.85|22.21|20.09|21.87|19.79|0
1663921800000|2022-09-23 08:30:00|21.96|19.87|22.02|19.92|22.05|19.95|21.65|19.59|0
1663922100000|2022-09-23 08:35:00|21.97|19.88|22.3|20.18|22.39|20.26|21.96|19.87|0
1663922400000|2022-09-23 08:40:00|22.33|20.2|22.08|19.98|22.39|20.26|21.86|19.78|0
1663922700000|2022-09-23 08:45:00|22.14|20.03|21.83|19.75|22.2|20.09|21.8|19.72|0
1663923000000|2022-09-23 08:50:00|21.8|19.72|21.74|19.67|22.11|20|21.74|19.67|0
1663923300000|2022-09-23 08:55:00|21.68|19.61|21.49|19.44|21.72|19.65|21.43|19.39|0
1663923600000|2022-09-23 09:00:00|21.46|19.42|21.4|19.36|21.61|19.55|21.22|19.2|0
1663923900000|2022-09-23 09:05:00|21.35|19.32|21.37|19.33|21.43|19.39|21.1|19.09|0
1663924200000|2022-09-23 09:10:00|21.34|19.3|21.21|19.19|21.4|19.36|21.16|19.14|0
1663924500000|2022-09-23 09:15:00|21.23|19.21|21.15|19.14|21.33|19.3|21.12|19.11|0
1663924800000|2022-09-23 09:20:00|21.14|19.12|21.18|19.16|21.27|19.25|21.09|19.08|0
1663925100000|2022-09-23 09:25:00|21.21|19.19|20.97|18.97|21.45|19.41|20.94|18.95|0
1663925400000|2022-09-23 09:30:00|21|19|21.92|18.56|22.21|19.08|20.73|17.81|0
1663925700000|2022-09-23 09:35:00|21.94|18.58|20.66|18.69|21.95|19.01|20.52|18.25|0
1663926000000|2022-09-23 09:40:00|20.69|18.72|20.75|18.77|20.96|18.96|20.66|18.69|0
1663926300000|2022-09-23 09:45:00|20.78|18.8|21.19|19.17|21.19|19.17|20.66|18.69|0
1663926600000|2022-09-23 09:50:00|21.2|19.18|20.69|18.72|21.22|19.2|20.69|18.72|0
1663926900000|2022-09-23 09:55:00|20.74|18.77|21.67|19.6|21.74|19.67|20.74|18.77|0
1663927200000|2022-09-23 10:00:00|21.64|19.58|21.42|19.38|21.67|19.6|21.3|19.28|0
1663927500000|2022-09-23 10:05:00|21.39|19.36|21.36|19.33|21.7|19.63|21.27|19.25|0
1663927800000|2022-09-23 10:10:00|21.42|19.38|21.42|19.38|21.54|19.49|21.27|19.25|0
1663928100000|2022-09-23 10:15:00|21.39|19.35|21.42|19.38|21.59|19.53|21.32|19.29|0
1663928400000|2022-09-23 10:20:00|21.45|19.41|20.63|18.67|21.45|19.41|20.56|18.6|0
1663928700000|2022-09-23 10:25:00|20.65|18.68|20.44|18.5|20.76|18.79|20.39|18.44|0
1663929000000|2022-09-23 10:30:00|20.47|18.52|20.04|18.13|20.53|18.57|19.98|18.08|0
1663929300000|2022-09-23 10:35:00|20.07|18.16|20.45|18.5|20.45|18.5|20.01|18.1|0
1663929600000|2022-09-23 10:40:00|20.41|18.47|19.89|18|20.44|18.49|19.84|17.95|0
1663929900000|2022-09-23 10:45:00|19.86|17.97|19.72|17.84|19.98|18.07|19.69|17.82|0
1663930200000|2022-09-23 10:50:00|19.69|17.82|19.55|17.69|19.78|17.89|19.47|17.61|0
1663930500000|2022-09-23 10:55:00|19.52|17.66|19.02|17.21|19.52|17.66|18.89|17.09|0
1663930800000|2022-09-23 11:00:00|18.97|17.16|19.16|17.33|19.45|17.6|18.97|17.16|0
1663931100000|2022-09-23 11:05:00|19.1|17.28|20.37|17.01|20.63|18.11|19.08|16.98|0
1663931400000|2022-09-23 11:10:00|20.31|16.95|20.31|16.95|20.55|17.19|20.26|16.9|0
1663931700000|2022-09-23 11:15:00|20.29|16.93|20.34|16.98|20.58|17.22|20.23|16.87|0
1663932000000|2022-09-23 11:20:00|20.31|16.95|20.42|17.06|20.5|17.14|20.18|16.82|0
1663932300000|2022-09-23 11:25:00|20.44|17.08|20.82|17.46|20.87|17.51|20.34|16.98|0
1663932600000|2022-09-23 11:30:00|20.79|17.43|21.44|18.08|21.68|18.32|20.32|16.96|0
1663932900000|2022-09-23 11:35:00|21.41|18.05|21.51|18.15|21.65|18.29|21.22|17.86|0
1663933200000|2022-09-23 11:40:00|21.49|18.13|20.96|17.6|21.59|18.23|20.93|17.57|0
1663933500000|2022-09-23 11:45:00|20.95|17.59|21.51|18.15|21.53|18.17|20.93|17.57|0
1663933800000|2022-09-23 11:50:00|21.48|18.12|21.62|18.26|21.88|18.52|21.4|18.04|0
1663934100000|2022-09-23 11:55:00|21.59|18.23|21.4|18.04|21.81|18.45|21.28|17.92|0
1663934400000|2022-09-23 12:00:00|21.39|18.03|21.64|18.28|21.66|18.3|21.25|17.89|0
1663934700000|2022-09-23 12:05:00|21.66|18.3|20.89|18.9|21.75|19.04|20.75|18.03|0
1663935000000|2022-09-23 12:10:00|20.92|18.93|21.01|19.01|21.16|19.14|20.81|18.82|0
1663935300000|2022-09-23 12:15:00|21.04|19.03|20.8|18.82|21.07|19.06|20.63|18.66|0
1663935600000|2022-09-23 12:20:00|20.89|18.9|21.01|19|21.12|19.11|20.63|18.66|0
1663935900000|2022-09-23 12:25:00|21.03|19.03|21.03|19.03|21.09|19.08|20.86|18.87|0
1663936200000|2022-09-23 12:30:00|21|19|20.74|18.76|21.06|19.06|20.48|18.53|0
1663936500000|2022-09-23 12:35:00|20.77|18.79|20.28|18.35|20.77|18.79|20.16|18.24|0
1663936800000|2022-09-23 12:40:00|20.25|18.32|20.22|18.29|20.25|18.32|20.05|18.14|0
1663937100000|2022-09-23 12:45:00|20.19|18.27|19.99|18.09|20.45|18.5|19.96|18.06|0
1663937400000|2022-09-23 12:50:00|19.96|18.06|20.22|18.29|20.22|18.29|19.65|17.78|0
1663937700000|2022-09-23 12:55:00|20.24|18.32|20.16|18.24|20.36|18.42|20.13|18.21|0
1663938000000|2022-09-23 13:00:00|20.13|18.21|21.38|19.34|21.38|19.34|19.99|18.08|0
1663938300000|2022-09-23 13:05:00|21.41|19.37|21.95|19.86|21.95|19.86|20.85|18.86|0
1663938600000|2022-09-23 13:10:00|21.92|19.83|22.07|19.96|22.13|20.02|21.58|19.53|0
1663938900000|2022-09-23 13:15:00|22.1|19.99|22.06|19.96|22.13|20.02|21.58|19.53|0
1663939200000|2022-09-23 13:20:00|22.1|19.99|22.19|20.07|22.46|20.32|21.94|19.85|0
1663939500000|2022-09-23 13:25:00|22.25|20.13|21.88|19.8|22.25|20.13|21.73|19.66|0
1663939800000|2022-09-23 13:30:00|21.85|19.77|21.13|19.12|21.85|19.77|20.66|18.69|0
1663940100000|2022-09-23 13:35:00|21.07|19.06|19.34|17.5|21.07|19.06|19.12|17.3|0
1663940400000|2022-09-23 13:40:00|19.26|17.43|19.51|17.65|19.7|17.83|18.74|16.96|0
1663940700000|2022-09-23 13:45:00|19.38|17.54|18.82|17.03|20.1|18.18|18.69|16.91|0
1663941000000|2022-09-23 13:50:00|18.74|16.95|18.39|16.64|18.82|17.03|17.99|16.28|0
1663941300000|2022-09-23 13:55:00|18.34|16.59|17.99|16.28|18.66|16.88|17.94|16.23|0
1663941600000|2022-09-23 14:00:00|17.94|16.23|18.57|16.8|18.59|16.82|17.6|15.92|0
1663941900000|2022-09-23 14:05:00|18.65|16.87|18.79|17|18.94|17.14|18.38|16.63|0
1663942200000|2022-09-23 14:10:00|18.7|16.92|18.97|17.16|19.54|17.68|18.64|16.87|0
1663942500000|2022-09-23 14:15:00|18.91|17.11|18.75|16.96|19.02|17.21|18.48|16.72|0
1663942800000|2022-09-23 14:20:00|18.78|16.99|18.51|16.75|18.86|17.06|18.35|16.6|0
1663943100000|2022-09-23 14:25:00|18.48|16.72|19.4|17.55|19.46|17.6|18.32|16.58|0
1663943400000|2022-09-23 14:30:00|19.35|17.5|18.53|16.77|19.43|17.58|18.53|16.77|0
1663943700000|2022-09-23 14:35:00|18.56|16.79|18.5|16.74|18.77|16.98|18.32|16.57|0
1663944000000|2022-09-23 14:40:00|18.34|16.6|19.2|17.37|19.47|17.62|18.34|16.6|0
1663944300000|2022-09-23 14:45:00|19.31|17.47|19.06|17.24|19.58|17.72|19.03|17.22|0
1663944600000|2022-09-23 14:50:00|19.01|17.2|19.36|17.51|19.55|17.69|18.63|16.85|0
1663944900000|2022-09-23 14:55:00|19.41|17.56|18.73|16.95|19.72|17.84|18.71|16.93|0
1663945200000|2022-09-23 15:00:00|18.68|16.9|18.79|17|18.87|17.07|18.44|16.69|0
1663945500000|2022-09-23 15:05:00|18.73|16.95|19.83|17.94|20.03|18.12|18.73|16.95|0
1663945800000|2022-09-23 15:10:00|19.8|17.92|18.56|16.79|19.89|17.99|18.51|16.74|0
1663946100000|2022-09-23 15:15:00|18.48|16.72|19.29|17.45|19.37|17.52|18.48|16.72|0
1663946400000|2022-09-23 15:20:00|19.31|17.47|18.91|17.11|19.48|17.62|18.56|16.79|0
1663946700000|2022-09-23 15:25:00|18.96|17.16|18|16.29|18.99|17.18|17.95|16.24|0
1663947000000|2022-09-23 15:30:00|18.08|16.36|18.85|17.05|19.15|17.32|18.06|16.34|0
1663947300000|2022-09-23 15:35:00|18.87|17.08|18.37|16.62|18.98|17.17|18.37|16.62|0
1663947600000|2022-09-23 15:40:00|18.34|16.59|17.77|16.07|18.52|16.76|17.77|16.07|0
1663947900000|2022-09-23 15:45:00|17.71|16.03|17.48|15.82|17.74|16.05|17.13|15.5|0
1663948200000|2022-09-23 15:50:00|17.51|15.84|17.71|16.02|17.94|16.23|17.43|15.77|0
1663948500000|2022-09-23 15:55:00|17.66|15.98|18.23|16.5|18.34|16.59|17.56|15.89|0
1663948800000|2022-09-23 16:00:00|18.18|16.45|18.02|16.31|18.29|16.54|17.67|15.98|0
1663949100000|2022-09-23 16:05:00|18|16.28|17.67|15.99|18.45|16.7|17.19|15.55|0
1663949400000|2022-09-23 16:10:00|17.69|16.01|17.57|15.89|17.74|16.05|17.39|15.73|0
1663949700000|2022-09-23 16:15:00|17.59|15.92|17.74|16.05|17.82|16.12|17.39|15.73|0
1663950000000|2022-09-23 16:20:00|17.72|16.03|17.44|15.78|17.87|16.17|17.24|15.6|0
1663950300000|2022-09-23 16:25:00|17.39|15.73|16.72|15.13|17.56|15.89|16.7|15.11|0
1663950600000|2022-09-23 16:30:00|16.6|15.02|17.77|16.08|17.97|16.26|16.6|15.02|0
1663950900000|2022-09-23 16:35:00|17.75|16.06|18.13|16.4|18.25|16.52|17.7|16.01|0
1663951200000|2022-09-23 16:40:00|18.1|16.38|17.95|16.24|18.23|16.49|17.85|16.15|0
1663951500000|2022-09-23 16:45:00|17.92|16.21|18.56|16.79|18.62|16.84|17.82|16.12|0
1663951800000|2022-09-23 16:50:00|18.59|16.82|19.41|17.56|19.49|17.64|18.54|16.77|0
1663952100000|2022-09-23 16:55:00|19.44|17.59|19.41|17.56|19.52|17.66|18.96|17.15|0
1663952400000|2022-09-23 17:00:00|19.46|17.61|18.53|16.76|19.72|17.84|18.34|16.6|0
1663952700000|2022-09-23 17:05:00|18.42|16.67|18.24|16.5|18.63|16.86|18.13|16.41|0
1663953000000|2022-09-23 17:10:00|18.32|16.57|18.98|17.17|19.47|17.62|18.21|16.48|0
1663953300000|2022-09-23 17:15:00|18.95|17.14|19.51|17.66|19.51|17.66|18.92|17.12|0
1663953600000|2022-09-23 17:20:00|19.4|17.56|18.92|17.12|19.51|17.65|18.89|17.09|0
1663953900000|2022-09-23 17:25:00|18.95|17.14|18.03|16.31|18.95|17.14|17.98|16.27|0
1663954200000|2022-09-23 17:30:00|18|16.29|19.66|17.79|19.82|17.94|17.98|16.27|0
1663954500000|2022-09-23 17:35:00|19.69|17.81|19.26|17.42|19.74|17.86|19.23|17.4|0
1663954800000|2022-09-23 17:40:00|19.28|17.45|19.33|17.49|19.39|17.54|18.96|17.16|0
1663955100000|2022-09-23 17:45:00|19.28|17.44|19.55|17.69|19.85|17.96|19.2|17.37|0
1663955400000|2022-09-23 17:50:00|19.57|17.71|18.94|17.13|19.57|17.71|18.75|16.97|0
1663955700000|2022-09-23 17:55:00|18.97|17.16|19.02|17.21|19.2|17.38|18.6|16.82|0
1663956000000|2022-09-23 18:00:00|18.99|17.18|20.51|17.15|20.63|17.72|18.65|16.73|0
1663956300000|2022-09-23 18:05:00|20.53|17.17|19.76|16.4|20.89|17.53|19.76|16.4|0
1663956600000|2022-09-23 18:10:00|19.73|16.37|17.97|16.26|19.91|16.55|17.82|15.39|0
1663956900000|2022-09-23 18:15:00|18|16.28|18.43|16.68|18.74|16.96|17.75|16.06|0
1663957200000|2022-09-23 18:20:00|18.41|16.65|19.78|16.42|20.08|17.17|18.35|16.29|0
1663957500000|2022-09-23 18:25:00|19.83|16.47|19.05|17.24|20.05|17.53|18.89|16.39|0
1663957800000|2022-09-23 18:30:00|18.97|17.17|19.41|17.56|19.65|17.78|18.89|17.09|0
1663958100000|2022-09-23 18:35:00|19.46|17.61|19.07|17.25|19.46|17.61|18.83|17.04|0
1663958400000|2022-09-23 18:40:00|18.99|17.18|19.3|17.46|19.38|17.54|18.78|16.99|0
1663958700000|2022-09-23 18:45:00|19.28|17.44|19.14|17.32|19.51|17.66|19.04|17.23|0
1663959000000|2022-09-23 18:50:00|19.09|17.27|18.8|17.01|19.27|17.44|18.75|16.97|0
1663959300000|2022-09-23 18:55:00|18.73|16.94|18.31|16.57|18.73|16.94|18.11|16.39|0
1663959600000|2022-09-23 19:00:00|18.26|16.52|19.78|17.89|20.02|18.11|18.24|16.5|0
1663959900000|2022-09-23 19:05:00|19.8|17.92|20.57|18.61|21.07|19.07|19.48|17.63|0
1663960200000|2022-09-23 19:10:00|20.55|18.6|19.46|17.6|20.85|18.86|18.62|16.85|0
1663960500000|2022-09-23 19:15:00|19.48|17.63|20.02|18.12|20.58|18.62|19.48|17.63|0
1663960800000|2022-09-23 19:20:00|20|18.09|18.68|16.9|20.44|18.49|18.55|16.79|0
1663961100000|2022-09-23 19:25:00|18.66|16.88|19.32|17.48|19.34|17.5|18.4|16.64|0
1663961400000|2022-09-23 19:30:00|19.37|17.53|19.89|17.99|20.14|18.22|19.37|17.53|0
1663961700000|2022-09-23 19:35:00|19.83|17.94|20.19|18.27|20.19|18.27|19.13|17.31|0
1663962000000|2022-09-23 19:40:00|20.22|18.29|19.96|18.06|20.35|18.41|19.41|17.56|0
1663962300000|2022-09-23 19:45:00|19.99|18.09|19.3|17.46|20.07|18.16|19.17|17.34|0
1663962600000|2022-09-23 19:50:00|18.84|17.05|19.4|17.55|19.66|17.78|18.66|16.88|0
1663962900000|2022-09-23 19:55:00|19.54|17.68|19.98|18.08|19.98|18.08|18.49|16.73|0
1663963200000|2022-09-23 20:00:00|19.95|18.05|19.08|17.26|20|18.1|19.08|17.26|0
1663963500000|2022-09-23 20:05:00|18.97|17.16|18.95|17.15|18.99|17.19|18.65|16.87|0
1663963800000|2022-09-23 20:10:00|18.86|17.06|19.8|17.92|20.03|18.12|18.86|17.06|0
1664152200000|2022-09-26 00:30:00|19.3|17.46|19.37|17.53|19.4|17.55|19.15|17.33|0
1664152500000|2022-09-26 00:35:00|19.34|17.5|19.29|17.45|19.49|17.64|19.26|17.43|0
1664152800000|2022-09-26 00:40:00|19.25|17.41|18.41|16.61|19.26|17.43|18.36|16.56|0
1664153100000|2022-09-26 00:45:00|18.43|16.63|18.28|16.48|18.6|16.8|18.26|16.46|0
1664153400000|2022-09-26 00:50:00|18.25|16.45|18.4|16.6|18.65|16.85|18.25|16.45|0
1664153700000|2022-09-26 00:55:00|18.43|16.63|17.63|15.83|18.45|16.65|17.51|15.71|0
1664154000000|2022-09-26 01:00:00|17.52|15.72|18.55|15.18|18.57|16.06|17.21|14.68|0
1664154300000|2022-09-26 01:05:00|18.52|15.15|18.87|15.44|19.01|15.55|18.47|15.11|0
1664154600000|2022-09-26 01:10:00|18.84|15.42|18.9|15.46|18.92|15.48|18.31|14.98|0
1664154900000|2022-09-26 01:15:00|18.96|15.52|18.52|15.15|19.03|15.57|18.38|15.04|0
1664155200000|2022-09-26 01:20:00|18.51|15.14|18.15|14.85|18.75|15.34|18.13|14.83|0
1664155500000|2022-09-26 01:25:00|18.18|14.87|18.06|14.78|18.39|15.04|18.02|14.74|0
1664155800000|2022-09-26 01:30:00|18.07|14.79|18.78|15.37|18.78|15.37|18.02|14.74|0
1664156100000|2022-09-26 01:35:00|18.8|15.38|19.27|15.77|19.27|15.77|18.68|15.28|0
1664156400000|2022-09-26 01:40:00|19.24|15.74|19.38|15.85|19.43|15.9|19.13|15.65|0
1664156700000|2022-09-26 01:45:00|19.39|15.86|19.18|15.7|19.43|15.9|19.08|15.61|0
1664157000000|2022-09-26 01:50:00|19.16|15.67|19.05|15.58|19.29|15.79|18.97|15.52|0
1664157300000|2022-09-26 01:55:00|19.07|15.61|19.29|15.78|19.3|15.79|19.01|15.55|0
1664157600000|2022-09-26 02:00:00|19.32|15.81|19.81|16.21|19.81|16.21|19.24|15.74|0
1664157900000|2022-09-26 02:05:00|19.79|16.19|19.49|15.95|19.91|16.29|19.48|15.94|0
1664158200000|2022-09-26 02:10:00|19.48|15.94|19.82|16.21|19.93|16.31|19.38|15.86|0
1664158500000|2022-09-26 02:15:00|19.8|16.2|20.22|16.55|20.34|16.64|19.72|16.14|0
1664158800000|2022-09-26 02:20:00|20.2|16.52|20.51|16.78|20.62|16.87|20.17|16.5|0
1664159100000|2022-09-26 02:25:00|20.52|16.79|20.36|16.66|20.68|16.92|20.36|16.66|0
1664159400000|2022-09-26 02:30:00|20.38|16.67|20.19|16.52|20.56|16.82|20.16|16.5|0
1664159700000|2022-09-26 02:35:00|20.16|16.5|19.88|16.27|20.2|16.53|19.84|16.23|0
1664160000000|2022-09-26 02:40:00|19.85|16.24|20.16|16.49|20.22|16.54|19.8|16.2|0
1664160300000|2022-09-26 02:45:00|20.15|16.48|19.71|16.13|20.17|16.51|19.68|16.1|0
1664160600000|2022-09-26 02:50:00|19.7|16.11|19.75|16.16|19.85|16.24|19.54|15.99|0
1664160900000|2022-09-26 02:55:00|19.74|16.15|19.43|15.9|19.86|16.25|19.38|15.85|0
1664161200000|2022-09-26 03:00:00|19.4|15.87|18.62|16.82|19.6|17|18.56|15.83|0
1664161500000|2022-09-26 03:05:00|18.64|16.84|18.99|17.19|19.07|17.26|18.57|16.77|0
1664161800000|2022-09-26 03:10:00|18.97|17.16|18.81|17.01|19.02|17.21|18.81|17.01|0
1664162100000|2022-09-26 03:15:00|18.76|16.96|18.88|17.08|18.98|17.17|18.68|16.88|0
1664162400000|2022-09-26 03:20:00|18.85|17.05|19.14|17.31|19.23|17.4|18.83|17.03|0
1664162700000|2022-09-26 03:25:00|19.07|17.25|18.78|16.98|19.07|17.25|18.76|16.96|0
1664163000000|2022-09-26 03:30:00|18.81|17.01|18.72|16.92|18.92|17.12|18.7|16.9|0
1664163300000|2022-09-26 03:35:00|18.7|16.9|18.75|16.95|18.88|17.08|18.66|16.86|0
1664163600000|2022-09-26 03:40:00|18.73|16.93|18.2|16.4|18.88|17.08|18.15|16.35|0
1664163900000|2022-09-26 03:45:00|18.19|16.39|18.28|16.48|18.4|16.6|18.19|16.39|0
1664164200000|2022-09-26 03:50:00|18.33|16.53|18.4|16.6|18.47|16.67|18.25|16.45|0
1664164500000|2022-09-26 03:55:00|18.37|16.57|18.36|16.56|18.5|16.7|18.3|16.5|0
1664164800000|2022-09-26 04:00:00|18.35|16.55|18.04|16.24|18.4|16.6|17.91|16.11|0
1664165100000|2022-09-26 04:05:00|18.05|16.25|18.3|16.5|18.45|16.65|18.05|16.25|0
1664165400000|2022-09-26 04:10:00|18.32|16.52|18.41|16.61|18.45|16.65|18.22|16.42|0
1664165700000|2022-09-26 04:15:00|18.4|16.6|18.54|16.74|18.72|16.92|18.33|16.53|0
1664166000000|2022-09-26 04:20:00|18.52|16.72|18.69|16.89|18.73|16.93|18.49|16.69|0
1664166300000|2022-09-26 04:25:00|18.63|16.83|18.57|16.77|18.78|16.98|18.57|16.77|0
1664166600000|2022-09-26 04:30:00|18.54|16.74|18.34|16.54|18.57|16.77|18.24|16.44|0
1664166900000|2022-09-26 04:35:00|18.32|16.52|18.68|16.88|18.74|16.94|18.32|16.52|0
1664167200000|2022-09-26 04:40:00|18.67|16.87|18.58|16.78|18.7|16.9|18.49|16.69|0
1664167500000|2022-09-26 04:45:00|18.57|16.77|18.4|16.6|18.58|16.78|18.23|16.43|0
1664167800000|2022-09-26 04:50:00|18.39|16.59|18.17|16.37|18.49|16.69|18.17|16.37|0
1664168100000|2022-09-26 04:55:00|18.1|16.3|18.1|16.3|18.21|16.41|18|16.2|0
1664168400000|2022-09-26 05:00:00|18.13|16.33|18.12|16.32|18.41|16.61|18.09|16.29|0
1664168700000|2022-09-26 05:05:00|18.09|16.29|18.09|16.29|18.22|16.42|17.9|16.1|0
1664169000000|2022-09-26 05:10:00|18.12|16.32|18.2|16.4|18.26|16.46|17.95|16.15|0
1664169300000|2022-09-26 05:15:00|18.21|16.41|18.21|16.41|18.31|16.51|18.09|16.29|0
1664169600000|2022-09-26 05:20:00|18.2|16.4|17.92|16.12|18.33|16.53|17.92|16.12|0
1664169900000|2022-09-26 05:25:00|17.89|16.09|17.52|15.72|17.97|16.17|17.4|15.6|0
1664170200000|2022-09-26 05:30:00|17.49|15.69|17.65|15.85|17.69|15.89|17.39|15.59|0
1664170500000|2022-09-26 05:35:00|17.58|15.78|17.48|15.68|17.65|15.85|17.41|15.61|0
1664170800000|2022-09-26 05:40:00|17.46|15.66|17.55|15.75|17.61|15.81|17.41|15.61|0
1664171100000|2022-09-26 05:45:00|17.56|15.76|17.74|15.94|17.89|16.09|17.49|15.69|0
1664171400000|2022-09-26 05:50:00|17.77|15.97|17.79|15.99|17.98|16.18|17.74|15.94|0
1664171700000|2022-09-26 05:55:00|17.78|15.98|17.89|16.09|18.17|16.37|17.74|15.94|0
1664172000000|2022-09-26 06:00:00|17.92|16.12|18.52|16.72|18.6|16.8|17.84|16.04|0
1664172300000|2022-09-26 06:05:00|18.55|16.75|18.18|16.38|18.62|16.82|18.18|16.38|0
1664172600000|2022-09-26 06:10:00|18.2|16.4|17.51|15.71|18.23|16.43|17.51|15.71|0
1664172900000|2022-09-26 06:15:00|17.53|15.73|17.89|16.09|17.96|16.16|17.53|15.73|0
1664173200000|2022-09-26 06:20:00|17.91|16.11|17.88|16.08|17.98|16.18|17.72|15.92|0
1664173500000|2022-09-26 06:25:00|17.91|16.11|17.88|16.08|17.93|16.13|17.72|15.92|0
1664173800000|2022-09-26 06:30:00|17.86|16.06|18.76|16.96|18.76|16.96|17.67|15.87|0
1664174100000|2022-09-26 06:35:00|18.74|16.94|17.86|16.06|18.85|17.05|17.68|15.88|0
1664174400000|2022-09-26 06:40:00|17.83|16.03|17.47|15.67|17.86|16.06|17.42|15.62|0
1664174700000|2022-09-26 06:45:00|17.52|15.72|17.8|16|17.85|16.05|17.42|15.62|0
1664175000000|2022-09-26 06:50:00|17.78|15.98|18.36|15.02|18.68|15.98|17.78|15.02|0
1664175300000|2022-09-26 06:55:00|18.33|15|18.25|14.93|18.56|15.2|18.24|14.92|0
1664175600000|2022-09-26 07:00:00|18.28|14.95|18.88|15.52|19.66|16.3|18.28|14.95|0
1664175900000|2022-09-26 07:05:00|18.64|15.76|19.36|16.48|19.59|16.71|18.52|15.64|0
1664176200000|2022-09-26 07:10:00|19.39|16.51|19.68|16.56|19.79|16.81|19.39|16.28|0
1664176500000|2022-09-26 07:15:00|19.61|16.49|19.81|16.69|19.96|16.84|19.15|16.03|0
1664176800000|2022-09-26 07:20:00|19.76|16.64|21.35|18.23|21.43|18.31|19.76|16.64|0
1664177100000|2022-09-26 07:25:00|21.24|18.12|20.63|17.51|21.53|18.41|20.54|17.42|0
1664177400000|2022-09-26 07:30:00|20.58|17.46|21.12|18|21.26|18.14|20.24|17.12|0
1664177700000|2022-09-26 07:35:00|21.08|17.96|20.86|17.74|21.12|18|20.66|17.54|0
1664178000000|2022-09-26 07:40:00|20.94|17.82|21.05|17.93|21.33|18.21|20.93|17.81|0
1664178300000|2022-09-26 07:45:00|21.09|17.97|20.31|17.19|21.14|18.02|20.2|17.08|0
1664178600000|2022-09-26 07:50:00|20.27|17.15|19.68|16.56|20.52|17.4|19.68|16.56|0
1664178900000|2022-09-26 07:55:00|19.71|16.59|19.3|16.18|19.97|16.85|19.25|16.13|0
1664179200000|2022-09-26 08:00:00|19.33|16.21|19.57|16.45|19.84|16.72|19.2|16.08|0
1664179500000|2022-09-26 08:05:00|19.58|16.46|19.48|16.36|19.74|16.62|19.25|16.13|0
1664179800000|2022-09-26 08:10:00|19.51|16.39|19.54|16.42|19.68|16.56|19.33|16.21|0
1664180100000|2022-09-26 08:15:00|19.5|16.38|19.35|16.23|19.68|16.56|19.1|15.98|0
1664180400000|2022-09-26 08:20:00|19.3|16.18|20.22|17.1|20.22|17.1|19.3|16.18|0
1664180700000|2022-09-26 08:25:00|20.28|17.16|20.67|17.55|20.72|17.6|20.17|17.05|0
1664181000000|2022-09-26 08:30:00|20.66|17.54|20.35|17.23|20.83|17.71|20.32|17.2|0
1664181300000|2022-09-26 08:35:00|20.34|17.22|19.51|17.65|20.43|17.73|19.41|16.95|0
1664181600000|2022-09-26 08:40:00|19.48|17.63|19.62|17.75|19.73|17.85|19.24|17.4|0
1664181900000|2022-09-26 08:45:00|19.59|17.72|19.59|17.72|19.84|17.95|19.4|17.55|0
1664182200000|2022-09-26 08:50:00|19.62|17.75|19.5|17.65|19.78|17.9|19.42|17.57|0
1664182500000|2022-09-26 08:55:00|19.48|17.62|19.37|17.52|19.56|17.7|19.34|17.5|0
1664182800000|2022-09-26 09:00:00|19.45|17.6|19.45|17.59|19.67|17.79|19.28|17.45|0
1664183100000|2022-09-26 09:05:00|19.42|17.57|18.88|17.08|19.42|17.57|18.85|17.06|0
1664183400000|2022-09-26 09:10:00|18.85|17.06|18.82|17.03|19.06|17.25|18.82|17.03|0
1664183700000|2022-09-26 09:15:00|18.8|17.01|18.56|16.79|18.86|17.06|18.53|16.76|0
1664184000000|2022-09-26 09:20:00|18.53|16.76|18.06|16.34|18.61|16.84|18.06|16.34|0
1664184300000|2022-09-26 09:25:00|17.93|16.22|17.83|16.13|18.06|16.34|17.68|15.99|0
1664184600000|2022-09-26 09:30:00|17.75|16.06|18.41|16.66|18.72|16.94|17.6|15.92|0
1664184900000|2022-09-26 09:35:00|18.46|16.7|17.69|16.01|18.51|16.75|17.69|16.01|0
1664185200000|2022-09-26 09:40:00|17.64|15.96|17.74|16.05|17.93|16.22|17.25|15.6|0
1664185500000|2022-09-26 09:45:00|17.72|16.03|17.87|16.17|17.87|16.17|17.49|15.83|0
1664185800000|2022-09-26 09:50:00|17.89|16.19|18.03|16.31|18.17|16.44|17.59|15.91|0
1664186100000|2022-09-26 09:55:00|18.02|16.3|17.74|16.05|18.02|16.3|17.6|15.92|0
1664186400000|2022-09-26 10:00:00|17.81|16.12|18.08|16.36|18.08|16.36|17.76|16.07|0
1664186700000|2022-09-26 10:05:00|18.07|16.35|17.85|16.15|18.08|16.36|17.76|16.07|0
1664187000000|2022-09-26 10:10:00|17.86|16.16|17.73|16.04|17.94|16.23|17.24|15.59|0
1664187300000|2022-09-26 10:15:00|17.71|16.02|18.04|16.32|18.27|16.53|17.68|16|0
1664187600000|2022-09-26 10:20:00|18.07|16.35|18.25|16.51|18.27|16.53|17.95|16.24|0
1664187900000|2022-09-26 10:25:00|18.27|16.53|18.65|16.88|18.73|16.95|18.19|16.46|0
1664188200000|2022-09-26 10:30:00|18.71|16.92|18.55|16.78|18.73|16.95|18.42|16.66|0
1664188500000|2022-09-26 10:35:00|18.6|16.83|18.42|16.66|18.63|16.85|18.16|16.43|0
1664188800000|2022-09-26 10:40:00|18.39|16.64|18.54|16.78|18.57|16.8|18.16|16.43|0
1664189100000|2022-09-26 10:45:00|18.52|16.75|18.76|16.98|18.81|17.01|18.47|16.71|0
1664189400000|2022-09-26 10:50:00|18.73|16.94|18.71|16.93|18.8|17.01|18.49|16.73|0
1664189700000|2022-09-26 10:55:00|18.72|16.94|18.18|16.45|18.86|17.06|18.18|16.45|0
1664190000000|2022-09-26 11:00:00|18.15|16.42|18.24|16.5|18.36|16.61|17.97|16.26|0
1664190300000|2022-09-26 11:05:00|18.28|16.54|17.74|16.05|18.38|16.63|17.74|16.05|0
1664190600000|2022-09-26 11:10:00|17.77|16.08|17.89|16.19|17.89|16.19|17.64|15.96|0
1664190900000|2022-09-26 11:15:00|17.87|16.17|18.24|16.5|18.33|16.58|17.87|16.17|0
1664191200000|2022-09-26 11:20:00|18.25|16.51|18.27|16.53|18.38|16.63|17.86|16.16|0
1664191500000|2022-09-26 11:25:00|18.35|16.6|18.48|16.72|18.53|16.77|18.18|16.45|0
1664191800000|2022-09-26 11:30:00|18.43|16.67|18.66|16.88|18.74|16.95|18.28|16.54|0
1664192100000|2022-09-26 11:35:00|18.71|16.93|18.76|16.98|18.87|17.07|18.4|16.65|0
1664192400000|2022-09-26 11:40:00|18.74|16.95|18.68|16.9|18.76|16.98|18.42|16.67|0
1664192700000|2022-09-26 11:45:00|18.71|16.93|18.5|16.74|18.72|16.94|18.39|16.64|0
1664193000000|2022-09-26 11:50:00|18.52|16.76|18.47|16.71|18.58|16.81|18.32|16.57|0
1664193300000|2022-09-26 11:55:00|18.51|16.75|18.61|16.84|18.78|17|18.44|16.69|0
1664193600000|2022-09-26 12:00:00|18.7|16.92|18.23|16.5|18.78|16.99|18.21|16.48|0
1664193900000|2022-09-26 12:05:00|18.18|16.45|17.88|16.17|18.26|16.52|17.8|16.1|0
1664194200000|2022-09-26 12:10:00|17.9|16.2|17.8|16.1|17.95|16.24|17.75|16.06|0
1664194500000|2022-09-26 12:15:00|17.77|16.08|17.87|16.17|17.98|16.26|17.75|16.06|0
1664194800000|2022-09-26 12:20:00|17.89|16.18|18.85|17.06|18.88|17.08|17.89|16.18|0
1664195100000|2022-09-26 12:25:00|18.83|17.04|18.49|16.73|19.31|17.47|18.46|16.7|0
1664195400000|2022-09-26 12:30:00|18.46|16.7|17.79|16.1|18.57|16.8|17.69|16|0
1664195700000|2022-09-26 12:35:00|17.89|16.19|18.43|16.68|18.54|16.77|17.71|16.03|0
1664196000000|2022-09-26 12:40:00|18.41|16.65|18.14|16.42|18.48|16.72|18.14|16.42|0
1664196300000|2022-09-26 12:45:00|18.17|16.44|19.09|17.27|19.17|17.34|18.16|16.43|0
1664196600000|2022-09-26 12:50:00|19.06|17.25|19.74|17.86|19.74|17.86|19.04|17.22|0
1664196900000|2022-09-26 12:55:00|19.71|17.84|19.57|17.71|19.71|17.84|19.14|17.32|0
1664197200000|2022-09-26 13:00:00|19.44|17.59|19.09|17.27|19.44|17.59|18.9|17.1|0
1664197500000|2022-09-26 13:05:00|19.11|17.29|18.68|16.9|19.11|17.29|18.68|16.9|0
1664197800000|2022-09-26 13:10:00|18.71|16.93|19.49|17.63|19.57|17.71|18.61|16.83|0
1664198100000|2022-09-26 13:15:00|19.52|17.66|19.65|17.78|19.65|17.78|19.16|17.34|0
1664198400000|2022-09-26 13:20:00|19.68|17.8|19.43|17.58|19.79|17.9|19.27|17.43|0
1664198700000|2022-09-26 13:25:00|19.32|17.48|18.68|16.9|19.32|17.48|18.6|16.83|0
1664199000000|2022-09-26 13:30:00|18.7|16.92|20.12|18.2|20.31|18.38|18.29|16.54|0
1664199300000|2022-09-26 13:35:00|20.09|18.18|20.23|18.3|20.74|18.76|19.87|17.97|0
1664199600000|2022-09-26 13:40:00|20.26|18.33|18.21|16.48|20.48|18.53|18.21|16.48|0
1664199900000|2022-09-26 13:45:00|18.29|16.55|19.17|17.35|19.34|17.5|18.27|16.53|0
1664200200000|2022-09-26 13:50:00|19.2|17.37|19.39|17.54|19.86|17.97|19.12|17.3|0
1664200500000|2022-09-26 13:55:00|19.34|17.49|19.75|17.87|19.78|17.89|18.9|17.1|0
1664200800000|2022-09-26 14:00:00|19.66|17.79|19.66|17.79|20.23|18.3|18.98|17.17|0
1664201100000|2022-09-26 14:05:00|19.64|17.77|18.59|16.82|20.08|18.17|18.48|16.72|0
1664201400000|2022-09-26 14:10:00|18.51|16.75|19.6|17.73|19.74|17.86|17.85|16.15|0
1664201700000|2022-09-26 14:15:00|19.54|17.68|19.7|17.83|20.88|18.9|19.54|17.68|0
1664202000000|2022-09-26 14:20:00|19.73|17.85|19.96|18.06|20.02|18.11|19.48|17.62|0
1664202300000|2022-09-26 14:25:00|19.93|18.03|19.08|17.26|20.04|18.13|18.62|16.84|0
1664202600000|2022-09-26 14:30:00|19.05|17.24|18.29|16.55|19.11|17.29|18.08|16.36|0
1664202900000|2022-09-26 14:35:00|18.24|16.5|18.37|16.62|18.64|16.86|18.08|16.36|0
1664203200000|2022-09-26 14:40:00|18.48|16.72|18.39|16.64|18.59|16.82|17.6|15.93|0
1664203500000|2022-09-26 14:45:00|18.31|16.57|18.2|16.46|18.45|16.69|17.44|15.78|0
1664203800000|2022-09-26 14:50:00|18.22|16.49|18.22|16.49|18.49|16.73|17.83|16.13|0
1664204100000|2022-09-26 14:55:00|18.27|16.53|18.46|16.7|18.7|16.92|17.91|16.2|0
1664204400000|2022-09-26 15:00:00|18.41|16.65|18.48|16.72|18.75|16.97|18.06|16.34|0
1664204700000|2022-09-26 15:05:00|18.32|16.58|16.6|15.02|18.35|16.6|16.6|15.02|0
1664205000000|2022-09-26 15:10:00|16.43|14.86|16.9|15.29|16.92|15.31|16.31|14.75|0
1664205300000|2022-09-26 15:15:00|16.95|15.33|16.45|14.88|17.07|15.45|16.43|14.86|0
1664205600000|2022-09-26 15:20:00|16.4|14.84|16.23|14.68|16.84|15.24|15.97|14.45|0
1664205900000|2022-09-26 15:25:00|16.16|14.62|17.23|15.59|17.51|15.84|15.59|14.1|0
1664206200000|2022-09-26 15:30:00|17.16|15.53|17.28|15.64|17.61|15.93|17.06|15.44|0
1664206500000|2022-09-26 15:35:00|17.26|15.61|17.51|15.84|17.79|16.09|17.18|15.55|0
1664206800000|2022-09-26 15:40:00|17.53|15.86|16.93|15.32|18.17|16.44|16.93|15.32|0
1664207100000|2022-09-26 15:45:00|16.83|15.23|17.38|15.72|17.61|15.93|16.58|15|0
1664207400000|2022-09-26 15:50:00|17.43|15.77|17.34|15.69|17.43|15.77|16.96|15.34|0
1664207700000|2022-09-26 15:55:00|17.43|15.77|18.01|16.3|18.38|16.63|17.4|15.75|0
1664208000000|2022-09-26 16:00:00|18.07|16.34|17.4|15.74|18.07|16.34|17.22|15.58|0
1664208300000|2022-09-26 16:05:00|17.32|15.67|17.32|15.67|17.45|15.79|17.05|15.43|0
1664208600000|2022-09-26 16:10:00|17.35|15.7|17.37|15.72|17.55|15.88|17.17|15.54|0
1664208900000|2022-09-26 16:15:00|17.25|15.6|17.4|15.74|17.65|15.97|17.15|15.51|0
1664209200000|2022-09-26 16:20:00|17.37|15.72|16.51|14.94|17.37|15.72|16.51|14.94|0
1664209500000|2022-09-26 16:25:00|16.27|14.72|15.96|14.44|16.27|14.72|15.7|14.21|0
1664209800000|2022-09-26 16:30:00|15.86|14.35|15.36|13.89|16.01|14.48|15.33|13.87|0
1664210100000|2022-09-26 16:35:00|15.38|13.91|15.51|14.04|15.86|14.35|15.33|13.87|0
1664210400000|2022-09-26 16:40:00|15.49|14.02|16.11|14.57|16.25|14.7|15.33|13.87|0
1664210700000|2022-09-26 16:45:00|16.04|14.51|16.68|15.09|16.97|15.35|16.04|14.51|0
1664211000000|2022-09-26 16:50:00|16.7|15.11|16.98|15.36|17.16|15.53|16.7|15.11|0
1664211300000|2022-09-26 16:55:00|17.07|15.45|17.04|15.42|17.42|15.76|16.94|15.33|0
1664211600000|2022-09-26 17:00:00|16.99|15.37|16.12|14.58|17.04|15.42|16.12|14.58|0
1664211900000|2022-09-26 17:05:00|16.14|14.61|15.84|14.33|16.21|14.67|15.74|14.24|0
1664212200000|2022-09-26 17:10:00|15.86|14.35|15.15|13.71|15.88|14.37|15.1|13.67|0
1664212500000|2022-09-26 17:15:00|15.13|13.69|15.37|13.91|15.58|14.1|15.1|13.67|0
1664212800000|2022-09-26 17:20:00|15.35|13.89|15.06|13.62|15.6|14.12|15.01|13.58|0
1664213100000|2022-09-26 17:25:00|15.08|13.64|15.19|13.74|15.28|13.83|14.64|13.24|0
1664213400000|2022-09-26 17:30:00|15.37|13.91|15.68|14.19|16.12|14.59|15.37|13.91|0
1664213700000|2022-09-26 17:35:00|15.66|14.17|15.79|14.29|16.05|14.52|15.61|14.12|0
1664214000000|2022-09-26 17:40:00|15.84|14.33|15.49|14.02|15.91|14.39|15.33|13.87|0
1664214300000|2022-09-26 17:45:00|15.52|14.04|15.86|14.35|16.12|14.58|15.47|14|0
1664214600000|2022-09-26 17:50:00|15.81|14.31|16.12|14.58|16.45|14.88|15.79|14.29|0
1664214900000|2022-09-26 17:55:00|16.05|14.52|15.13|13.69|16.05|14.52|15.06|13.63|0
1664215200000|2022-09-26 18:00:00|15.17|13.73|16.89|15.28|16.92|15.3|15.06|13.63|0
1664215500000|2022-09-26 18:05:00|16.87|15.26|17.13|15.5|17.23|15.59|16.7|15.11|0
1664215800000|2022-09-26 18:10:00|17.16|15.52|16.96|15.35|17.16|15.52|16.74|15.15|0
1664216100000|2022-09-26 18:15:00|16.99|15.37|16.91|15.3|17.17|15.53|16.77|15.17|0
1664216400000|2022-09-26 18:20:00|16.86|15.26|16.64|15.06|17.08|15.45|16.57|14.99|0
1664216700000|2022-09-26 18:25:00|16.69|15.1|15.91|14.39|16.69|15.1|15.88|14.37|0
1664217000000|2022-09-26 18:30:00|15.85|14.34|16.83|15.23|17.05|15.42|15.85|14.34|0
1664217300000|2022-09-26 18:35:00|16.8|15.2|16.59|15.01|16.9|15.29|16.16|14.62|0
1664217600000|2022-09-26 18:40:00|16.56|14.99|16.75|15.16|16.8|15.2|16.28|14.73|0
1664217900000|2022-09-26 18:45:00|16.73|15.14|18.32|16.58|18.38|16.63|16.58|15.01|0
1664218200000|2022-09-26 18:50:00|18.3|16.56|17.85|16.15|18.3|16.56|16.76|15.16|0
1664218500000|2022-09-26 18:55:00|17.92|16.22|17.04|15.42|18|16.29|17.02|15.39|0
1664218800000|2022-09-26 19:00:00|17.06|15.44|17.34|15.68|17.74|16.05|17.06|15.44|0
1664219100000|2022-09-26 19:05:00|17.41|15.75|17.69|16|17.69|16|16.82|15.21|0
1664219400000|2022-09-26 19:10:00|17.71|16.03|17.11|15.48|17.74|16.05|17.08|15.46|0
1664219700000|2022-09-26 19:15:00|17.16|15.52|17.31|15.66|17.66|15.98|16.38|14.82|0
1664220000000|2022-09-26 19:20:00|17.26|15.61|16.74|15.14|17.46|15.79|16.59|15.01|0
1664220300000|2022-09-26 19:25:00|16.71|15.12|16.96|15.34|17.13|15.5|16.54|14.97|0
1664220600000|2022-09-26 19:30:00|16.98|15.36|16.59|15.01|16.98|15.36|16.26|14.71|0
1664220900000|2022-09-26 19:35:00|16.63|15.04|16.49|14.92|17.33|15.68|16.3|14.75|0
1664221200000|2022-09-26 19:40:00|16.44|14.88|16.83|15.23|17.15|15.52|16.13|14.6|0
1664221500000|2022-09-26 19:45:00|16.88|15.27|17.35|15.7|17.5|15.83|16.61|15.03|0
1664221800000|2022-09-26 19:50:00|16.88|15.27|17.72|16.04|18.42|16.67|16.54|14.96|0
1664222100000|2022-09-26 19:55:00|17.52|15.85|15.84|14.33|17.52|15.85|15.57|14.09|0
1664222400000|2022-09-26 20:00:00|16.19|14.65|15.89|14.38|16.94|15.33|15.89|14.38|0
1664222700000|2022-09-26 20:05:00|15.92|14.4|15.98|14.46|16.13|14.59|15.82|14.32|0
1664223000000|2022-09-26 20:10:00|16.01|14.48|16.36|14.8|16.69|15.1|15.87|14.36|0
1664223300000|2022-09-26 20:15:00|16.52|14.72|16.39|14.59|16.6|14.8|16.34|14.54|0
1664223600000|2022-09-26 20:20:00|16.37|14.57|16.14|14.34|16.41|14.61|16.1|14.3|0
1664223900000|2022-09-26 20:25:00|16.13|14.33|16.32|14.52|16.37|14.57|16.07|14.27|0
1664224200000|2022-09-26 20:30:00|16.31|14.51|16.29|14.49|16.34|14.54|16.14|14.34|0
1664224500000|2022-09-26 20:35:00|16.32|14.52|16.43|14.63|16.5|14.7|16.27|14.47|0
1664224800000|2022-09-26 20:40:00|16.41|14.61|16.36|14.56|16.47|14.67|16.33|14.53|0
1664225100000|2022-09-26 20:45:00|16.38|14.58|16.54|14.74|16.56|14.76|16.38|14.58|0
1664225400000|2022-09-26 20:50:00|16.56|14.76|16.48|14.68|16.56|14.76|16.4|14.6|0
1664225700000|2022-09-26 20:55:00|16.49|14.69|16.43|14.63|16.56|14.76|16.38|14.58|0
1664226000000|2022-09-26 21:00:00|16.47|14.67|16.46|14.66|16.49|14.69|16.44|14.64|0
1664226300000|2022-09-26 21:05:00|16.47|14.67|16.46|14.66|16.47|14.67|16.46|14.66|0
1664226600000|2022-09-26 21:10:00|16.47|14.67|16.46|14.66|16.48|14.68|16.45|14.65|0
1664226900000|2022-09-26 21:15:00|16.45|14.65|16.46|14.66|16.47|14.67|16.45|14.65|0
1664227200000|2022-09-26 21:20:00|16.47|14.67|16.45|14.65|16.47|14.67|16.42|14.62|0
1664227500000|2022-09-26 21:25:00|16.42|14.62|16.43|14.63|16.45|14.65|16.41|14.61|0
1664227800000|2022-09-26 21:30:00|16.42|14.62|16.42|14.62|16.42|14.62|16.41|14.61|0
1664228100000|2022-09-26 21:35:00|16.4|14.6|16.36|14.56|16.4|14.6|16.36|14.56|0
1664228400000|2022-09-26 21:40:00|16.35|14.55|16.35|14.55|16.36|14.56|16.35|14.55|0
1664228700000|2022-09-26 21:45:00|16.36|14.56|16.32|14.52|16.37|14.57|16.29|14.49|0
1664229000000|2022-09-26 21:50:00|16.3|14.5|16.32|14.52|16.35|14.55|16.3|14.5|0
1664229300000|2022-09-26 21:55:00|16.33|14.53|16.35|14.55|16.4|14.6|16.3|14.5|0
1664229600000|2022-09-26 22:00:00|16.46|14.66|16.33|14.53|16.79|14.99|16.29|14.49|0
1664229900000|2022-09-26 22:05:00|16.35|14.55|16.32|14.52|16.59|14.79|16.29|14.49|0
1664230200000|2022-09-26 22:10:00|16.36|14.56|16.16|14.36|16.37|14.57|16.09|14.29|0
1664230500000|2022-09-26 22:15:00|16.18|14.38|16.24|14.44|16.31|14.51|16.13|14.33|0
1664230800000|2022-09-26 22:20:00|16.29|14.49|16.51|14.71|16.72|14.92|16.29|14.49|0
1664231100000|2022-09-26 22:25:00|16.48|14.68|16.6|14.8|16.69|14.89|16.47|14.67|0
1664231400000|2022-09-26 22:30:00|16.61|14.81|16.87|15.07|16.9|15.1|16.61|14.81|0
1664231700000|2022-09-26 22:35:00|16.85|15.05|16.79|14.99|16.9|15.1|16.76|14.96|0
1664232000000|2022-09-26 22:40:00|16.77|14.97|16.83|15.03|16.87|15.07|16.73|14.93|0
1664232300000|2022-09-26 22:45:00|16.8|15|16.84|15.04|16.85|15.05|16.76|14.96|0
1664232600000|2022-09-26 22:50:00|16.85|15.05|16.78|14.98|16.87|15.07|16.73|14.93|0
1664232900000|2022-09-26 22:55:00|16.77|14.97|16.86|15.06|16.87|15.07|16.71|14.91|0
1664233200000|2022-09-26 23:00:00|16.89|15.09|17.02|15.22|17.05|15.25|16.84|15.04|0
1664233500000|2022-09-26 23:05:00|17.03|15.23|17|15.2|17.07|15.27|16.91|15.11|0
1664233800000|2022-09-26 23:10:00|16.98|15.18|17.19|15.39|17.24|15.44|16.98|15.18|0
1664234100000|2022-09-26 23:15:00|17.18|15.38|17.23|15.43|17.33|15.53|17.14|15.34|0
1664234400000|2022-09-26 23:20:00|17.21|15.41|17.28|15.48|17.37|15.57|17.07|15.27|0
1664234700000|2022-09-26 23:25:00|17.29|15.49|17.28|15.48|17.33|15.53|17.22|15.42|0
1664235000000|2022-09-26 23:30:00|17.3|15.5|17.39|15.59|17.39|15.59|17.21|15.41|0
1664235300000|2022-09-26 23:35:00|17.41|15.61|17.26|15.46|17.42|15.62|17.19|15.39|0
1664235600000|2022-09-26 23:40:00|17.28|15.48|17.13|15.33|17.28|15.48|17.05|15.25|0
1664235900000|2022-09-26 23:45:00|17.11|15.31|17.18|15.38|17.2|15.4|17.05|15.25|0
1664236200000|2022-09-26 23:50:00|17.2|15.4|17.63|15.83|17.69|15.89|17.18|15.38|0
1664236500000|2022-09-26 23:55:00|17.6|15.8|17.48|15.68|17.72|15.92|17.48|15.68|0
1664236800000|2022-09-27 00:00:00|17.51|15.71|17.62|15.82|17.7|15.9|17.48|15.68|0
1664237100000|2022-09-27 00:05:00|17.58|15.78|17.73|15.93|17.81|16.01|17.54|15.74|0
1664237400000|2022-09-27 00:10:00|17.77|15.97|18.5|16.7|18.67|16.87|17.77|15.97|0
1664237700000|2022-09-27 00:15:00|18.45|16.65|18.47|16.67|18.7|16.9|18.4|16.6|0
1664238000000|2022-09-27 00:20:00|18.42|16.62|18.43|16.63|18.6|16.8|18.4|16.6|0
1664238300000|2022-09-27 00:25:00|18.42|16.62|18.38|16.58|18.47|16.67|18.31|16.51|0
1664238600000|2022-09-27 00:30:00|18.4|16.6|18.17|16.37|18.64|16.84|18.16|16.36|0
1664238900000|2022-09-27 00:35:00|18.2|16.4|18.44|16.64|18.57|16.77|18.17|16.37|0
1664239200000|2022-09-27 00:40:00|18.46|16.66|18.55|16.75|18.59|16.79|18.27|16.47|0
1664239500000|2022-09-27 00:45:00|18.57|16.77|19.28|17.44|19.32|17.48|18.44|16.64|0
1664239800000|2022-09-27 00:50:00|19.32|17.48|19.12|17.3|19.37|17.53|19|17.19|0
1664240100000|2022-09-27 00:55:00|19.06|17.25|19.18|17.36|19.21|17.38|18.97|17.16|0
1664240400000|2022-09-27 01:00:00|19.2|17.37|19.56|17.7|19.62|17.75|19.16|17.33|0
1664240700000|2022-09-27 01:05:00|19.53|17.67|19.4|17.55|19.64|17.77|19.34|17.5|0
1664241000000|2022-09-27 01:10:00|19.37|17.52|19.2|17.38|19.45|17.6|19.15|17.33|0
1664241300000|2022-09-27 01:15:00|19.18|17.35|19.03|17.22|19.18|17.35|18.88|17.08|0
1664241600000|2022-09-27 01:20:00|19|17.19|18.82|17.02|19.2|17.37|18.81|17.01|0
1664241900000|2022-09-27 01:25:00|18.83|17.03|19.09|17.27|19.15|17.32|18.78|16.98|0
1664242200000|2022-09-27 01:30:00|19.11|17.29|19.39|17.54|19.69|17.81|19.11|17.29|0
1664242500000|2022-09-27 01:35:00|19.36|17.52|19.36|17.52|19.54|17.67|19.12|17.3|0
1664242800000|2022-09-27 01:40:00|19.33|17.49|19.06|17.25|19.36|17.52|19.06|17.25|0
1664243100000|2022-09-27 01:45:00|19.07|17.26|19.11|17.29|19.19|17.37|18.93|17.12|0
1664243400000|2022-09-27 01:50:00|19.13|17.3|19.11|17.29|19.36|17.51|19.01|17.2|0
1664243700000|2022-09-27 01:55:00|19.1|17.28|19|17.19|19.27|17.44|19|17.19|0
1664244000000|2022-09-27 02:00:00|18.99|17.18|19.3|17.46|19.3|17.46|18.77|16.97|0
1664244300000|2022-09-27 02:05:00|19.27|17.43|18.99|17.18|19.3|17.46|18.95|17.14|0
1664244600000|2022-09-27 02:10:00|18.97|17.17|19.04|17.22|19.16|17.34|18.87|17.07|0
1664244900000|2022-09-27 02:15:00|19.05|17.24|19.13|17.31|19.29|17.46|19|17.19|0
1664245200000|2022-09-27 02:20:00|19.16|17.33|19.33|17.49|19.43|17.58|19.1|17.28|0
1664245500000|2022-09-27 02:25:00|19.32|17.48|19.49|17.64|19.56|17.7|19.29|17.45|0
1664245800000|2022-09-27 02:30:00|19.45|17.6|19.33|17.49|19.48|17.62|19.23|17.4|0
1664246100000|2022-09-27 02:35:00|19.31|17.47|19.18|17.35|19.33|17.49|19.07|17.25|0
1664246400000|2022-09-27 02:40:00|19.15|17.33|18.95|17.14|19.15|17.33|18.88|17.08|0
1664246700000|2022-09-27 02:45:00|18.96|17.16|19.05|17.24|19.15|17.32|18.84|17.04|0
1664247000000|2022-09-27 02:50:00|19.04|17.23|19.04|17.23|19.15|17.32|18.96|17.15|0
1664247300000|2022-09-27 02:55:00|19.03|17.21|19.04|17.22|19.11|17.29|18.93|17.13|0
1664247600000|2022-09-27 03:00:00|19.06|17.25|18.9|17.1|19.12|17.3|18.88|17.08|0
1664247900000|2022-09-27 03:05:00|18.93|17.13|18.75|16.95|18.96|17.15|18.7|16.9|0
1664248200000|2022-09-27 03:10:00|18.72|16.92|18.62|16.82|18.72|16.92|18.6|16.8|0
1664248500000|2022-09-27 03:15:00|18.58|16.78|18.5|16.7|18.78|16.98|18.47|16.67|0
1664248800000|2022-09-27 03:20:00|18.52|16.72|18.47|16.67|18.52|16.72|18.37|16.57|0
1664249100000|2022-09-27 03:25:00|18.5|16.7|18.77|16.97|18.84|17.04|18.45|16.65|0
1664249400000|2022-09-27 03:30:00|18.72|16.92|18.82|17.02|18.82|17.02|18.64|16.84|0
1664249700000|2022-09-27 03:35:00|18.84|17.04|18.89|17.09|18.92|17.12|18.69|16.89|0
1664250000000|2022-09-27 03:40:00|18.9|17.1|19.04|17.22|19.08|17.26|18.82|17.02|0
1664250300000|2022-09-27 03:45:00|19.05|17.24|19.26|17.43|19.26|17.43|18.94|17.14|0
1664250600000|2022-09-27 03:50:00|19.29|17.45|19.23|17.4|19.37|17.53|19.18|17.35|0
1664250900000|2022-09-27 03:55:00|19.25|17.41|19.1|17.28|19.25|17.41|19.07|17.26|0
1664251200000|2022-09-27 04:00:00|19.07|17.26|19.23|17.4|19.26|17.42|19.07|17.26|0
1664251500000|2022-09-27 04:05:00|19.18|17.35|19.15|17.33|19.26|17.42|19.08|17.26|0
1664251800000|2022-09-27 04:10:00|19.14|17.31|19.15|17.32|19.26|17.42|19.12|17.3|0
1664252100000|2022-09-27 04:15:00|19.16|17.34|19.21|17.38|19.25|17.42|19.12|17.3|0
1664252400000|2022-09-27 04:20:00|19.23|17.4|19.17|17.35|19.31|17.47|19.17|17.35|0
1664252700000|2022-09-27 04:25:00|19.18|17.36|19.29|17.45|19.36|17.52|19.17|17.35|0
1664253000000|2022-09-27 04:30:00|19.3|17.47|19.22|17.39|19.33|17.49|19.17|17.34|0
1664253300000|2022-09-27 04:35:00|19.2|17.37|18.98|17.17|19.2|17.37|18.95|17.15|0
1664253600000|2022-09-27 04:40:00|18.97|17.16|19.25|17.41|19.3|17.46|18.95|17.15|0
1664253900000|2022-09-27 04:45:00|19.22|17.39|19.11|17.29|19.3|17.46|19.11|17.29|0
1664254200000|2022-09-27 04:50:00|19.14|17.31|19.12|17.3|19.22|17.39|19.11|17.29|0
1664254500000|2022-09-27 04:55:00|19.14|17.31|19.16|17.34|19.16|17.34|19.05|17.24|0
1664254800000|2022-09-27 05:00:00|19.15|17.32|19.29|17.46|19.32|17.48|19|17.19|0
1664255100000|2022-09-27 05:05:00|19.32|17.48|19.22|17.39|19.37|17.53|19.17|17.34|0
1664255400000|2022-09-27 05:10:00|19.21|17.38|19.09|17.27|19.21|17.38|19.04|17.22|0
1664255700000|2022-09-27 05:15:00|19.08|17.26|18.85|17.05|19.11|17.29|18.81|17.01|0
1664256000000|2022-09-27 05:20:00|18.84|17.04|18.86|17.06|19.01|17.2|18.84|17.04|0
1664256300000|2022-09-27 05:25:00|18.87|17.07|19.1|17.28|19.18|17.35|18.81|17.01|0
1664256600000|2022-09-27 05:30:00|19.14|17.31|18.91|17.11|19.14|17.31|18.83|17.03|0
1664256900000|2022-09-27 05:35:00|18.9|17.1|18.65|16.85|18.91|17.11|18.65|16.85|0
1664257200000|2022-09-27 05:40:00|18.68|16.88|19.09|17.27|19.12|17.3|18.68|16.88|0
1664257500000|2022-09-27 05:45:00|19.07|17.25|19.01|17.2|19.11|17.29|18.93|17.13|0
1664257800000|2022-09-27 05:50:00|19.04|17.22|19.32|17.48|19.39|17.54|19.01|17.2|0
1664258100000|2022-09-27 05:55:00|19.33|17.49|19.55|17.69|19.6|17.74|19.24|17.4|0
1664258400000|2022-09-27 06:00:00|19.44|17.59|19.27|17.44|19.6|17.74|19.08|17.27|0
1664258700000|2022-09-27 06:05:00|19.25|17.41|19.16|17.34|19.27|17.44|19.11|17.29|0
1664259000000|2022-09-27 06:10:00|19.14|17.31|19.16|17.34|19.24|17.41|19|17.19|0
1664259300000|2022-09-27 06:15:00|19.19|17.36|20.26|18.33|20.47|18.52|19.11|17.29|0
1664259600000|2022-09-27 06:20:00|20.35|18.41|20.54|18.59|20.57|18.61|20.26|18.33|0
1664259900000|2022-09-27 06:25:00|20.57|18.61|20.49|18.53|20.6|18.64|20.2|18.28|0
1664260200000|2022-09-27 06:30:00|20.51|18.56|20.23|18.3|20.51|18.56|20.17|18.25|0
1664260500000|2022-09-27 06:35:00|20.26|18.33|20.4|18.45|20.45|18.51|20.17|18.25|0
1664260800000|2022-09-27 06:40:00|20.37|18.43|20.09|18.17|20.38|18.44|19.97|18.07|0
1664261100000|2022-09-27 06:45:00|20.06|18.15|19.78|17.89|20.14|18.22|19.7|17.82|0
1664261400000|2022-09-27 06:50:00|19.79|17.91|19.78|17.89|19.97|18.07|19.71|17.83|0
1664261700000|2022-09-27 06:55:00|19.77|17.88|19.68|17.81|19.79|17.91|19.65|17.78|0
1664262000000|2022-09-27 07:00:00|19.71|17.83|20.21|18.28|20.24|18.31|19.63|17.76|0
1664262300000|2022-09-27 07:05:00|20.18|18.26|19.87|17.98|20.21|18.28|19.68|17.8|0
1664262600000|2022-09-27 07:10:00|19.93|18.03|19.48|17.63|19.95|18.05|19.24|17.41|0
1664262900000|2022-09-27 07:15:00|19.54|17.68|20.18|18.25|20.29|18.36|19.54|17.68|0
1664263200000|2022-09-27 07:20:00|20.23|18.3|21.24|19.21|21.27|19.24|20.2|18.28|0
1664263500000|2022-09-27 07:25:00|21.35|19.32|21.95|19.86|22.04|19.94|21.18|19.16|0
1664263800000|2022-09-27 07:30:00|22.01|19.91|19.05|17.23|22.38|20.25|18.96|17.16|0
1664264100000|2022-09-27 07:35:00|19.06|17.24|19.26|17.43|19.38|17.53|18.88|17.08|0
1664264400000|2022-09-27 07:40:00|19.22|17.39|19.21|17.38|19.35|17.5|19.12|17.3|0
1664264700000|2022-09-27 07:45:00|19.26|17.43|19.37|17.53|19.37|17.53|19.08|17.27|0
1664265000000|2022-09-27 07:50:00|19.33|17.49|19.23|17.4|19.37|17.53|19.18|17.35|0
1664265300000|2022-09-27 07:55:00|19.26|17.43|18.82|17.03|19.29|17.45|18.78|16.99|0
1664265600000|2022-09-27 08:00:00|18.79|17|18.79|17|19.06|17.25|18.6|16.83|0
1664265900000|2022-09-27 08:05:00|18.84|17.05|18.55|16.78|18.86|17.06|18.48|16.72|0
1664266200000|2022-09-27 08:10:00|18.52|16.75|18.4|16.64|18.54|16.78|18.38|16.63|0
1664266500000|2022-09-27 08:15:00|18.38|16.63|18.19|16.46|18.54|16.78|18.19|16.46|0
1664266800000|2022-09-27 08:20:00|18.22|16.49|18.66|16.88|18.68|16.9|18.19|16.46|0
1664267100000|2022-09-27 08:25:00|18.65|16.87|18.49|16.72|18.68|16.9|18.35|16.6|0
1664267400000|2022-09-27 08:30:00|18.5|16.74|18.43|16.67|18.5|16.74|18.35|16.6|0
1664267700000|2022-09-27 08:35:00|18.4|16.65|18.19|16.46|18.4|16.65|18.03|16.31|0
1664268000000|2022-09-27 08:40:00|18.24|16.5|17.94|16.23|18.24|16.5|17.87|16.17|0
1664268300000|2022-09-27 08:45:00|17.95|16.24|18.59|16.82|18.65|16.87|17.9|16.19|0
1664268600000|2022-09-27 08:50:00|18.57|16.8|18.73|16.94|18.98|17.18|18.57|16.8|0
1664268900000|2022-09-27 08:55:00|18.67|16.9|18.31|16.57|18.73|16.94|18.27|16.53|0
1664269200000|2022-09-27 09:00:00|18.33|16.58|18.01|16.29|18.38|16.63|18.01|16.29|0
1664269500000|2022-09-27 09:05:00|18.02|16.3|17.48|15.81|18.15|16.42|17.46|15.8|0
1664269800000|2022-09-27 09:10:00|17.46|15.8|17.13|15.5|17.46|15.8|16.96|15.34|0
1664270100000|2022-09-27 09:15:00|17.12|15.49|17.56|15.89|17.59|15.91|17.12|15.49|0
1664270400000|2022-09-27 09:20:00|17.54|15.87|17.11|15.48|17.56|15.89|17.08|15.45|0
1664270700000|2022-09-27 09:25:00|17.13|15.5|17.03|15.41|17.21|15.57|17|15.38|0
1664271000000|2022-09-27 09:30:00|17.08|15.45|18.04|16.32|18.19|16.46|16.87|15.26|0
1664271300000|2022-09-27 09:35:00|18.05|16.33|18.24|16.51|18.35|16.6|18.04|16.32|0
1664271600000|2022-09-27 09:40:00|18.31|16.57|18.51|16.74|18.51|16.74|18.27|16.53|0
1664271900000|2022-09-27 09:45:00|18.53|16.77|18.45|16.69|18.68|16.9|18.4|16.65|0
1664272200000|2022-09-27 09:50:00|18.43|16.67|18.02|16.3|18.45|16.69|17.95|16.24|0
1664272500000|2022-09-27 09:55:00|18.03|16.31|17.9|16.2|18.06|16.34|17.9|16.2|0
1664272800000|2022-09-27 10:00:00|17.98|16.27|18.39|16.64|18.5|16.74|17.98|16.27|0
1664273100000|2022-09-27 10:05:00|18.41|16.65|18.13|16.4|18.47|16.71|18.11|16.38|0
1664273400000|2022-09-27 10:10:00|18.12|16.39|18.87|17.07|18.87|17.07|17.98|16.26|0
1664273700000|2022-09-27 10:15:00|18.9|17.1|18.92|17.12|19.18|17.35|18.5|16.73|0
1664274000000|2022-09-27 10:20:00|18.9|17.1|19|17.19|19.04|17.23|18.76|16.97|0
1664274300000|2022-09-27 10:25:00|19.03|17.22|19.7|17.82|19.74|17.86|19|17.19|0
1664274600000|2022-09-27 10:30:00|19.68|17.81|18.56|16.79|19.71|17.83|18.37|16.62|0
1664274900000|2022-09-27 10:35:00|18.53|16.76|18.8|17.01|19.01|17.2|18.2|16.46|0
1664275200000|2022-09-27 10:40:00|18.77|16.98|18.9|17.1|18.9|17.1|18.51|16.75|0
1664275500000|2022-09-27 10:45:00|18.86|17.07|19.17|17.35|19.17|17.35|18.5|16.74|0
1664275800000|2022-09-27 10:50:00|19.23|17.4|18.85|17.05|19.3|17.46|18.77|16.98|0
1664276100000|2022-09-27 10:55:00|18.82|17.03|18.79|17|19.06|17.25|18.68|16.9|0
1664276400000|2022-09-27 11:00:00|18.82|17.03|18.75|16.96|18.9|17.1|18.63|16.85|0
1664276700000|2022-09-27 11:05:00|18.73|16.95|18.88|17.08|19.17|17.34|18.55|16.78|0
1664277000000|2022-09-27 11:10:00|18.84|17.05|18.7|16.92|19|17.19|18.57|16.8|0
1664277300000|2022-09-27 11:15:00|18.65|16.87|18.46|16.7|18.76|16.97|18.38|16.63|0
1664277600000|2022-09-27 11:20:00|18.44|16.68|19.14|17.31|19.14|17.31|18.41|16.66|0
1664277900000|2022-09-27 11:25:00|19.11|17.29|18.89|17.09|19.22|17.39|18.79|17|0
1664278200000|2022-09-27 11:30:00|18.86|17.07|19.24|17.41|19.38|17.54|18.83|17.04|0
1664278500000|2022-09-27 11:35:00|19.16|17.34|19.5|17.65|19.57|17.71|19.11|17.29|0
1664278800000|2022-09-27 11:40:00|19.49|17.63|19.96|18.06|19.99|18.09|19.38|17.53|0
1664279100000|2022-09-27 11:45:00|19.99|18.09|19.93|18.04|20.08|18.17|19.82|17.94|0
1664279400000|2022-09-27 11:50:00|19.96|18.06|19.85|17.96|20.05|18.14|19.74|17.86|0
1664279700000|2022-09-27 11:55:00|19.88|17.98|19.64|17.77|20.05|18.14|19.48|17.63|0
1664280000000|2022-09-27 12:00:00|19.59|17.73|19.34|17.5|19.62|17.75|19.27|17.44|0
1664280300000|2022-09-27 12:05:00|19.37|17.53|19.47|17.61|19.54|17.68|19.23|17.4|0
1664280600000|2022-09-27 12:10:00|19.48|17.62|19.65|17.77|19.73|17.85|19.3|17.46|0
1664280900000|2022-09-27 12:15:00|19.7|17.83|19.87|17.98|20.1|18.18|19.7|17.83|0
1664281200000|2022-09-27 12:20:00|19.88|17.99|19.78|17.9|19.98|18.08|19.53|17.67|0
1664281500000|2022-09-27 12:25:00|19.75|17.87|19.53|17.67|19.84|17.95|19.33|17.49|0
1664281800000|2022-09-27 12:30:00|19.46|17.6|19.89|17.99|19.95|18.05|19.4|17.55|0
1664282100000|2022-09-27 12:35:00|19.92|18.02|19.97|18.07|20.12|18.2|19.78|17.89|0
1664282400000|2022-09-27 12:40:00|19.92|18.02|19.94|18.04|20.08|18.17|19.61|17.74|0
1664282700000|2022-09-27 12:45:00|19.97|18.07|20.34|18.4|20.48|18.53|19.97|18.07|0
1664283000000|2022-09-27 12:50:00|20.31|18.38|19.35|17.51|20.31|18.38|19.35|17.51|0
1664283300000|2022-09-27 12:55:00|19.38|17.53|18.78|16.99|19.38|17.53|18.78|16.99|0
1664283600000|2022-09-27 13:00:00|18.72|16.94|18.78|16.99|18.91|17.11|18.44|16.69|0
1664283900000|2022-09-27 13:05:00|18.75|16.97|18.99|17.18|19.35|17.51|18.46|16.7|0
1664284200000|2022-09-27 13:10:00|19.02|17.21|19.32|17.48|19.49|17.63|19.02|17.21|0
1664284500000|2022-09-27 13:15:00|19.37|17.53|19.24|17.4|19.57|17.7|19.18|17.35|0
1664284800000|2022-09-27 13:20:00|19.26|17.43|18.8|17.01|19.4|17.55|18.8|17.01|0
1664285100000|2022-09-27 13:25:00|18.77|16.98|18.88|17.08|19.15|17.33|18.64|16.86|0
1664285400000|2022-09-27 13:30:00|18.74|16.96|19.95|18.05|19.95|18.05|18.29|16.55|0
1664285700000|2022-09-27 13:35:00|20.04|18.13|20.07|18.16|20.75|18.78|19.7|17.82|0
1664286000000|2022-09-27 13:40:00|20.12|18.21|19.92|18.03|20.7|18.73|19.7|17.82|0
1664286300000|2022-09-27 13:45:00|19.89|18|18.36|16.61|19.95|18.05|18.33|16.58|0
1664286600000|2022-09-27 13:50:00|18.38|16.63|18.89|17.09|19.14|17.32|17.81|16.11|0
1664286900000|2022-09-27 13:55:00|18.87|17.07|18.94|17.13|18.94|17.13|18.14|16.42|0
1664287200000|2022-09-27 14:00:00|19.1|17.28|18.43|16.67|19.1|17.28|17.5|15.84|0
1664287500000|2022-09-27 14:05:00|18.38|16.63|18.06|16.34|18.99|17.18|17.76|16.07|0
1664287800000|2022-09-27 14:10:00|18.02|16.3|19.18|17.35|19.18|17.35|17.94|16.23|0
1664288100000|2022-09-27 14:15:00|19.07|17.25|18.5|16.74|19.39|17.55|18.29|16.55|0
1664288400000|2022-09-27 14:20:00|18.45|16.69|19.06|17.25|19.45|17.59|18.32|16.58|0
1664288700000|2022-09-27 14:25:00|19.12|17.3|18.21|16.48|19.64|17.77|18.21|16.48|0
1664289000000|2022-09-27 14:30:00|18.16|16.43|19.06|17.24|19.63|17.76|18.16|16.43|0
1664289300000|2022-09-27 14:35:00|19.09|17.27|19.09|17.27|19.88|17.99|18.87|17.07|0
1664289600000|2022-09-27 14:40:00|19.03|17.22|20.25|18.32|20.25|18.32|18.76|16.98|0
1664289900000|2022-09-27 14:45:00|20.19|18.27|20.39|18.45|20.53|18.58|19.82|17.94|0
1664290200000|2022-09-27 14:50:00|20.33|18.39|19.74|17.86|20.5|18.55|19.74|17.86|0
1664290500000|2022-09-27 14:55:00|19.68|17.81|19.88|17.98|20.07|18.16|19.68|17.81|0
1664290800000|2022-09-27 15:00:00|19.82|17.93|18.92|17.11|20.07|18.16|18.84|17.04|0
1664291100000|2022-09-27 15:05:00|18.89|17.09|19.93|18.03|19.93|18.03|18.76|16.97|0
1664291400000|2022-09-27 15:10:00|20.01|18.11|18.81|17.01|20.04|18.13|18.73|16.94|0
1664291700000|2022-09-27 15:15:00|18.78|16.99|18.51|16.75|18.99|17.18|18.3|16.56|0
1664292000000|2022-09-27 15:20:00|18.49|16.73|17.4|15.75|18.62|16.84|17.33|15.68|0
1664292300000|2022-09-27 15:25:00|17.45|15.79|16.49|14.92|17.58|15.91|16.18|14.64|0
1664292600000|2022-09-27 15:30:00|16.4|14.83|17.88|16.17|18|16.29|16.3|14.75|0
1664292900000|2022-09-27 15:35:00|17.85|16.15|17.8|16.1|18|16.29|17.41|15.75|0
1664293200000|2022-09-27 15:40:00|17.77|16.08|17.61|15.93|17.98|16.26|17.47|15.81|0
1664293500000|2022-09-27 15:45:00|17.54|15.87|17.22|15.58|17.8|16.1|17.17|15.53|0
1664293800000|2022-09-27 15:50:00|17.27|15.62|16.44|14.87|17.59|15.92|16.42|14.85|0
1664294100000|2022-09-27 15:55:00|16.49|14.92|16.78|15.18|16.96|15.35|16.25|14.7|0
1664294400000|2022-09-27 16:00:00|16.77|15.17|16.74|15.15|16.81|15.21|16.17|14.63|0
1664294700000|2022-09-27 16:05:00|16.77|15.17|15.98|14.46|16.77|15.17|15.87|14.36|0
1664295000000|2022-09-27 16:10:00|15.96|14.44|16.09|14.56|16.16|14.62|15.24|13.79|0
1664295300000|2022-09-27 16:15:00|16.16|14.62|14.94|13.52|16.16|14.62|14.94|13.52|0
1664295600000|2022-09-27 16:20:00|14.92|13.5|15.31|13.86|15.52|14.04|14.9|13.48|0
1664295900000|2022-09-27 16:25:00|15.27|13.82|15.81|14.3|16.18|14.64|15.27|13.82|0
1664296200000|2022-09-27 16:30:00|15.74|14.24|16.22|14.68|16.31|14.76|15.69|14.2|0
1664296500000|2022-09-27 16:35:00|16.27|14.72|15.43|13.96|16.36|14.8|15.04|13.61|0
1664296800000|2022-09-27 16:40:00|15.34|13.88|15.54|14.06|15.77|14.27|15.19|13.74|0
1664297100000|2022-09-27 16:45:00|15.52|14.04|15.82|14.31|15.9|14.38|15.36|13.9|0
1664297400000|2022-09-27 16:50:00|15.8|14.3|16.23|14.68|16.26|14.72|15.03|13.6|0
1664297700000|2022-09-27 16:55:00|16.25|14.71|16.02|14.49|16.28|14.73|15.93|14.41|0
1664298000000|2022-09-27 17:00:00|15.97|14.45|14.98|13.56|15.97|14.45|14.81|13.4|0
1664298300000|2022-09-27 17:05:00|15.01|13.58|15.87|14.35|16.42|14.86|14.97|13.54|0
1664298600000|2022-09-27 17:10:00|15.89|14.38|15.98|14.46|16.02|14.5|15.55|14.07|0
1664298900000|2022-09-27 17:15:00|15.91|14.39|16.09|14.56|16.3|14.75|15.86|14.35|0
1664299200000|2022-09-27 17:20:00|16.14|14.6|15.4|13.93|16.18|14.64|15.36|13.89|0
1664299500000|2022-09-27 17:25:00|15.33|13.87|15.42|13.95|15.67|14.18|15.09|13.65|0
1664299800000|2022-09-27 17:30:00|15.44|13.97|15.78|14.28|15.87|14.36|15.24|13.79|0
1664300100000|2022-09-27 17:35:00|15.83|14.32|15.22|13.77|15.87|14.36|15.15|13.71|0
1664300400000|2022-09-27 17:40:00|15.2|13.75|14.98|13.55|15.22|13.77|14.61|13.21|0
1664300700000|2022-09-27 17:45:00|15.04|13.61|15.13|13.69|15.37|13.91|15|13.57|0
1664301000000|2022-09-27 17:50:00|15.08|13.65|14.91|13.49|15.28|13.83|14.89|13.47|0
1664301300000|2022-09-27 17:55:00|14.89|13.47|15.26|13.8|15.28|13.82|14.57|13.17|0
1664301600000|2022-09-27 18:00:00|15.19|13.74|16.05|14.52|16.12|14.58|15.12|13.68|0
1664301900000|2022-09-27 18:05:00|15.84|14.33|15.64|14.15|15.91|14.39|15.55|14.06|0
1664302200000|2022-09-27 18:10:00|15.68|14.19|15.28|13.82|15.79|14.29|15.25|13.8|0
1664302500000|2022-09-27 18:15:00|15.19|13.74|15.1|13.66|15.41|13.94|15.05|13.62|0
1664302800000|2022-09-27 18:20:00|15.05|13.62|15.52|14.04|15.52|14.04|14.97|13.54|0
1664303100000|2022-09-27 18:25:00|15.56|14.08|15.65|14.16|15.7|14.2|15.34|13.88|0
1664303400000|2022-09-27 18:30:00|15.67|14.18|15.72|14.22|15.79|14.28|15.27|13.82|0
1664303700000|2022-09-27 18:35:00|15.71|14.21|16.79|15.19|16.91|15.3|15.54|14.06|0
1664304000000|2022-09-27 18:40:00|16.77|15.17|16.96|15.34|17.5|15.83|16.77|15.17|0
1664304300000|2022-09-27 18:45:00|17.01|15.39|17.89|16.19|17.92|16.21|16.64|15.06|0
1664304600000|2022-09-27 18:50:00|17.87|16.17|17.42|15.76|17.87|16.17|17.34|15.69|0
1664304900000|2022-09-27 18:55:00|17.37|15.71|16.42|14.86|17.51|15.85|16.28|14.73|0
1664305200000|2022-09-27 19:00:00|16.44|14.88|15.9|14.39|16.44|14.88|15.27|13.81|0
1664305500000|2022-09-27 19:05:00|15.88|14.37|16.13|14.6|16.2|14.66|15.58|14.1|0
1664305800000|2022-09-27 19:10:00|16.11|14.58|15.99|14.47|16.2|14.66|15.88|14.36|0
1664306100000|2022-09-27 19:15:00|15.97|14.45|16.2|14.66|16.2|14.66|15.33|13.87|0
1664306400000|2022-09-27 19:20:00|16.15|14.62|15.83|14.32|16.2|14.66|15.69|14.2|0
1664306700000|2022-09-27 19:25:00|15.8|14.3|15.48|14.01|15.97|14.44|15.29|13.84|0
1664307000000|2022-09-27 19:30:00|15.55|14.07|15.24|13.79|15.55|14.07|15|13.57|0
1664307300000|2022-09-27 19:35:00|15.27|13.81|15.61|14.13|15.66|14.17|14.98|13.55|0
1664307600000|2022-09-27 19:40:00|15.57|14.09|16.47|14.9|16.51|14.94|15.48|14|0
1664307900000|2022-09-27 19:45:00|16.4|14.84|15.77|14.27|16.47|14.9|15.3|13.84|0
1664308200000|2022-09-27 19:50:00|15.61|14.13|16.42|14.86|16.47|14.9|15.61|14.13|0
1664308500000|2022-09-27 19:55:00|16.38|14.82|16.14|14.6|16.61|15.03|15.59|14.1|0
1664308800000|2022-09-27 20:00:00|16.05|14.52|15.47|14|16.05|14.52|15.23|13.78|0
1664309100000|2022-09-27 20:05:00|15.45|13.98|16.11|14.58|16.16|14.62|15.45|13.98|0
1664309400000|2022-09-27 20:10:00|16.04|14.52|16.21|14.66|16.44|14.88|16|14.47|0
1664309700000|2022-09-27 20:15:00|16.38|14.58|16.31|14.51|16.45|14.65|16.23|14.43|0
1664310000000|2022-09-27 20:20:00|16.32|14.52|16.15|14.35|16.36|14.56|16.02|14.22|0
1664310300000|2022-09-27 20:25:00|16.13|14.33|16.26|14.46|16.31|14.51|16.13|14.33|0
1664310600000|2022-09-27 20:30:00|16.25|14.45|16.53|14.73|16.53|14.73|16.17|14.37|0
1664310900000|2022-09-27 20:35:00|16.52|14.72|16.26|14.46|16.6|14.8|16.22|14.42|0
1664311200000|2022-09-27 20:40:00|16.28|14.48|15.99|14.19|16.39|14.59|15.95|14.15|0
1664311500000|2022-09-27 20:45:00|16.02|14.22|16.35|14.55|16.37|14.57|15.95|14.15|0
1664311800000|2022-09-27 20:50:00|16.31|14.51|16.32|14.52|16.35|14.55|16.21|14.41|0
1664312100000|2022-09-27 20:55:00|16.35|14.55|16.49|14.69|16.52|14.72|16.3|14.5|0
1664312400000|2022-09-27 21:00:00|16.51|14.71|16.45|14.65|16.51|14.71|16.43|14.63|0
1664312700000|2022-09-27 21:05:00|16.47|14.67|16.17|14.37|16.48|14.68|16.17|14.37|0
1664313000000|2022-09-27 21:10:00|16.18|14.38|16.16|14.36|16.2|14.4|16.15|14.35|0
1664313300000|2022-09-27 21:15:00|16.15|14.35|16.18|14.38|16.19|14.39|16.15|14.35|0
1664313600000|2022-09-27 21:20:00|16.19|14.39|16.18|14.38|16.21|14.41|16.17|14.37|0
1664313900000|2022-09-27 21:25:00|16.19|14.39|16.15|14.35|16.2|14.4|16.15|14.35|0
1664314200000|2022-09-27 21:30:00|16.14|14.34|16.14|14.34|16.16|14.36|16.12|14.32|0
1664314500000|2022-09-27 21:35:00|16.15|14.35|16.15|14.35|16.16|14.36|16.13|14.33|0
1664314800000|2022-09-27 21:40:00|16.12|14.32|16.2|14.4|16.2|14.4|16.1|14.3|0
1664315100000|2022-09-27 21:45:00|16.17|14.37|16.17|14.37|16.17|14.37|16.09|14.29|0
1664315400000|2022-09-27 21:50:00|16.16|14.36|16.2|14.4|16.21|14.41|16.14|14.34|0
1664315700000|2022-09-27 21:55:00|16.21|14.41|16.37|14.57|16.37|14.57|16.19|14.39|0
1664316000000|2022-09-27 22:00:00|16.38|14.58|16.43|14.63|16.68|14.88|16.38|14.58|0
1664316300000|2022-09-27 22:05:00|16.41|14.61|16.34|14.54|16.54|14.74|16.27|14.47|0
1664316600000|2022-09-27 22:10:00|16.35|14.55|16.16|14.36|16.36|14.56|16.12|14.32|0
1664316900000|2022-09-27 22:15:00|16.2|14.4|16.05|14.25|16.32|14.52|16.05|14.25|0
1664317200000|2022-09-27 22:20:00|16.07|14.27|15.94|14.14|16.21|14.41|15.94|14.14|0
1664317500000|2022-09-27 22:25:00|15.98|14.18|15.98|14.18|16.02|14.22|15.96|14.16|0
1664317800000|2022-09-27 22:30:00|15.91|14.11|16.09|14.29|16.14|14.34|15.85|14.05|0
1664318100000|2022-09-27 22:35:00|16.11|14.31|16.33|14.53|16.35|14.55|16.11|14.31|0
1664318400000|2022-09-27 22:40:00|16.31|14.51|16.25|14.45|16.31|14.51|16.13|14.33|0
1664318700000|2022-09-27 22:45:00|16.26|14.46|16.22|14.42|16.3|14.5|16.14|14.34|0
1664319000000|2022-09-27 22:50:00|16.21|14.41|16.3|14.5|16.33|14.53|16.15|14.35|0
1664319300000|2022-09-27 22:55:00|16.33|14.53|16.46|14.66|16.48|14.68|16.33|14.53|0
1664319600000|2022-09-27 23:00:00|16.42|14.62|16.46|14.66|16.5|14.7|16.37|14.57|0
1664319900000|2022-09-27 23:05:00|16.48|14.68|16.53|14.73|16.55|14.75|16.39|14.59|0
1664320200000|2022-09-27 23:10:00|16.5|14.7|16.46|14.66|16.57|14.77|16.43|14.63|0
1664320500000|2022-09-27 23:15:00|16.44|14.64|16.19|14.39|16.48|14.68|16.14|14.34|0
1664320800000|2022-09-27 23:20:00|16.21|14.41|16.06|14.26|16.28|14.48|16.05|14.25|0
1664321100000|2022-09-27 23:25:00|16.07|14.27|16.18|14.38|16.21|14.41|16.07|14.27|0
1664321400000|2022-09-27 23:30:00|16.21|14.41|16.36|14.56|16.43|14.63|16.21|14.41|0
1664321700000|2022-09-27 23:35:00|16.37|14.57|16.54|14.74|16.59|14.79|16.37|14.57|0
1664322000000|2022-09-27 23:40:00|16.53|14.73|16.63|14.83|16.77|14.97|16.53|14.73|0
1664322300000|2022-09-27 23:45:00|16.65|14.85|16.56|14.76|16.74|14.94|16.54|14.74|0
1664322600000|2022-09-27 23:50:00|16.55|14.75|16.09|14.29|16.56|14.76|16.09|14.29|0
1664322900000|2022-09-27 23:55:00|16.1|14.3|15.95|14.15|16.27|14.47|15.92|14.12|0
1664323200000|2022-09-28 00:00:00|16.02|14.22|16.33|14.53|16.53|14.73|16.02|14.22|0
1664323500000|2022-09-28 00:05:00|16.35|14.55|16.49|14.69|16.53|14.73|16.24|14.44|0
1664323800000|2022-09-28 00:10:00|16.47|14.67|16.87|15.07|16.97|15.17|16.47|14.67|0
1664324100000|2022-09-28 00:15:00|16.9|15.1|16.91|15.11|17.03|15.23|16.71|14.91|0
1664324400000|2022-09-28 00:20:00|16.92|15.12|16.94|15.14|16.99|15.19|16.83|15.03|0
1664324700000|2022-09-28 00:25:00|16.95|15.15|16.62|14.82|16.95|15.15|16.53|14.73|0
1664325000000|2022-09-28 00:30:00|16.66|14.86|16.3|14.5|16.71|14.91|16.14|14.34|0
1664325300000|2022-09-28 00:35:00|16.33|14.53|16.46|14.66|16.5|14.7|16.23|14.43|0
1664325600000|2022-09-28 00:40:00|16.44|14.64|16.32|14.52|16.64|14.84|16.25|14.45|0
1664325900000|2022-09-28 00:45:00|16.27|14.47|15.96|14.16|16.27|14.47|15.94|14.14|0
1664326200000|2022-09-28 00:50:00|15.94|14.14|16.16|14.36|16.16|14.36|15.94|14.14|0
1664326500000|2022-09-28 00:55:00|16.18|14.38|16.15|14.35|16.27|14.47|15.99|14.19|0
1664326800000|2022-09-28 01:00:00|16.18|14.38|15.93|14.13|16.27|14.47|15.81|14.01|0
1664327100000|2022-09-28 01:05:00|15.94|14.14|16.52|14.72|16.58|14.78|15.89|14.09|0
1664327400000|2022-09-28 01:10:00|16.49|14.69|16.4|14.6|16.52|14.72|16.33|14.53|0
1664327700000|2022-09-28 01:15:00|16.36|14.56|16.09|14.29|16.42|14.62|16|14.2|0
1664328000000|2022-09-28 01:20:00|16.02|14.22|15.64|13.84|16.02|14.22|15.6|13.8|0
1664328300000|2022-09-28 01:25:00|15.68|13.88|15.24|13.44|15.77|13.97|14.81|13.01|0
1664328600000|2022-09-28 01:30:00|15.22|13.42|15.47|13.67|15.47|13.67|15.09|13.29|0
1664328900000|2022-09-28 01:35:00|15.49|13.69|15.15|13.35|15.49|13.69|15.13|13.33|0
1664329200000|2022-09-28 01:40:00|15.22|13.42|14.95|13.15|15.26|13.46|14.86|13.06|0
1664329500000|2022-09-28 01:45:00|14.97|13.17|14.64|12.84|15.05|13.25|14.64|12.84|0
1664329800000|2022-09-28 01:50:00|14.66|12.86|14.74|12.94|14.82|13.02|14.58|12.78|0
1664330100000|2022-09-28 01:55:00|14.78|12.98|15.07|13.27|15.07|13.27|14.76|12.96|0
1664330400000|2022-09-28 02:00:00|15.02|13.22|14.78|12.98|15.09|13.29|14.76|12.96|0
1664330700000|2022-09-28 02:05:00|14.76|12.96|14.8|13|14.86|13.06|14.39|12.59|0
1664331000000|2022-09-28 02:10:00|14.78|12.98|13.79|11.99|14.84|13.04|13.69|11.89|0
1664331300000|2022-09-28 02:15:00|13.77|11.97|13.82|12.02|14.12|12.32|13.67|11.87|0
1664331600000|2022-09-28 02:20:00|13.85|12.05|14.06|12.26|14.08|12.28|13.54|11.74|0
1664331900000|2022-09-28 02:25:00|14.08|12.28|14.31|12.51|14.37|12.57|13.96|12.16|0
1664332200000|2022-09-28 02:30:00|14.3|12.5|14.27|12.47|14.37|12.57|14.04|12.24|0
1664332500000|2022-09-28 02:35:00|14.25|12.45|14.15|12.35|14.29|12.49|14.05|12.25|0
1664332800000|2022-09-28 02:40:00|14.14|12.34|14.23|12.43|14.26|12.46|14.03|12.23|0
1664333100000|2022-09-28 02:45:00|14.25|12.45|14.25|12.45|14.39|12.59|14.17|12.37|0
1664333400000|2022-09-28 02:50:00|14.22|12.42|14.28|12.48|14.33|12.53|14.15|12.35|0
1664333700000|2022-09-28 02:55:00|14.24|12.44|14.22|12.42|14.29|12.49|14.12|12.32|0
1664334000000|2022-09-28 03:00:00|14.23|12.43|14.69|12.89|14.8|13|14.23|12.43|0
1664334300000|2022-09-28 03:05:00|14.66|12.86|14.83|13.03|14.86|13.06|14.61|12.81|0
1664334600000|2022-09-28 03:10:00|14.8|13|14.76|12.96|15|13.2|14.75|12.95|0
1664334900000|2022-09-28 03:15:00|14.74|12.94|14.84|13.04|14.9|13.1|14.67|12.87|0
1664335200000|2022-09-28 03:20:00|14.82|13.02|15.11|13.31|15.15|13.35|14.8|13|0
1664335500000|2022-09-28 03:25:00|15.12|13.32|14.99|13.19|15.15|13.35|14.78|12.98|0
1664335800000|2022-09-28 03:30:00|14.98|13.18|14.86|13.06|14.98|13.18|14.63|12.83|0
1664336100000|2022-09-28 03:35:00|14.84|13.04|14.75|12.95|14.88|13.08|14.67|12.87|0
1664336400000|2022-09-28 03:40:00|14.77|12.97|14.53|12.73|14.77|12.97|14.47|12.67|0
1664336700000|2022-09-28 03:45:00|14.48|12.68|14.53|12.73|14.63|12.83|14.45|12.65|0
1664337000000|2022-09-28 03:50:00|14.51|12.71|14.77|12.97|14.82|13.02|14.51|12.71|0
1664337300000|2022-09-28 03:55:00|14.78|12.98|14.91|13.11|14.97|13.17|14.75|12.95|0
1664337600000|2022-09-28 04:00:00|14.92|13.12|14.61|12.81|14.92|13.12|14.53|12.73|0
1664337900000|2022-09-28 04:05:00|14.59|12.79|14.67|12.87|14.75|12.95|14.58|12.78|0
1664338200000|2022-09-28 04:10:00|14.69|12.89|14.53|12.73|14.73|12.93|14.46|12.66|0
1664338500000|2022-09-28 04:15:00|14.54|12.74|14.7|12.9|14.72|12.92|14.48|12.68|0
1664338800000|2022-09-28 04:20:00|14.71|12.91|14.82|13.02|14.91|13.11|14.68|12.88|0
1664339100000|2022-09-28 04:25:00|14.8|13|15|13.2|15.01|13.21|14.8|13|0
1664339400000|2022-09-28 04:30:00|14.99|13.19|15.24|13.44|15.65|13.85|14.96|13.16|0
1664339700000|2022-09-28 04:35:00|15.27|13.47|15.11|13.31|15.29|13.49|15.09|13.29|0
1664340000000|2022-09-28 04:40:00|15.12|13.32|15|13.2|15.12|13.32|14.92|13.12|0
1664340300000|2022-09-28 04:45:00|14.99|13.19|14.86|13.06|15.08|13.28|14.82|13.02|0
1664340600000|2022-09-28 04:50:00|14.89|13.09|14.84|13.04|14.9|13.1|14.78|12.98|0
1664340900000|2022-09-28 04:55:00|14.8|13|14.92|13.12|14.93|13.13|14.78|12.98|0
1664341200000|2022-09-28 05:00:00|14.9|13.1|14.85|13.05|15.04|13.24|14.83|13.03|0
1664341500000|2022-09-28 05:05:00|14.83|13.03|14.51|12.71|14.83|13.03|14.47|12.67|0
1664341800000|2022-09-28 05:10:00|14.52|12.72|14.63|12.83|14.64|12.84|14.35|12.55|0
1664342100000|2022-09-28 05:15:00|14.66|12.86|14.79|12.99|14.88|13.08|14.6|12.8|0
1664342400000|2022-09-28 05:20:00|14.78|12.98|15|13.2|15.06|13.26|14.78|12.98|0
1664342700000|2022-09-28 05:25:00|15.05|13.25|15.17|13.37|15.21|13.41|14.98|13.18|0
1664343000000|2022-09-28 05:30:00|15.2|13.4|15.06|13.26|15.2|13.4|14.98|13.18|0
1664343300000|2022-09-28 05:35:00|15.04|13.24|15.04|13.24|15.13|13.33|15|13.2|0
1664343600000|2022-09-28 05:40:00|15.07|13.27|15.48|13.68|15.49|13.69|15.07|13.27|0
1664343900000|2022-09-28 05:45:00|15.5|13.7|15.37|13.57|15.5|13.7|15.31|13.51|0
1664344200000|2022-09-28 05:50:00|15.35|13.55|15.41|13.61|15.54|13.74|15.33|13.53|0
1664344500000|2022-09-28 05:55:00|15.43|13.63|15.84|14.04|15.84|14.04|15.42|13.62|0
1664344800000|2022-09-28 06:00:00|15.9|14.1|16.28|14.48|16.39|14.59|15.62|13.82|0
1664345100000|2022-09-28 06:05:00|16.27|14.47|15.96|14.16|16.4|14.6|15.92|14.12|0
1664345400000|2022-09-28 06:10:00|15.97|14.17|15.45|13.65|15.97|14.17|15.45|13.65|0
1664345700000|2022-09-28 06:15:00|15.42|13.62|15.21|13.41|15.51|13.71|15.04|13.24|0
1664346000000|2022-09-28 06:20:00|15.19|13.39|15.31|13.51|15.39|13.59|15.06|13.26|0
1664346300000|2022-09-28 06:25:00|15.33|13.53|15.53|13.73|15.86|14.06|15.29|13.49|0
1664346600000|2022-09-28 06:30:00|15.54|13.74|15.18|13.38|15.55|13.75|15.17|13.37|0
1664346900000|2022-09-28 06:35:00|15.2|13.4|15.28|13.48|15.38|13.58|14.96|13.16|0
1664347200000|2022-09-28 06:40:00|15.32|13.52|15.24|13.44|15.49|13.69|15.22|13.42|0
1664347500000|2022-09-28 06:45:00|15.26|13.46|15.11|13.31|15.29|13.49|14.95|13.15|0
1664347800000|2022-09-28 06:50:00|15.12|13.32|15.13|13.33|15.38|13.58|15.05|13.25|0
1664348100000|2022-09-28 06:55:00|15.07|13.27|14.44|12.64|15.19|13.39|14.44|12.64|0
1664348400000|2022-09-28 07:00:00|14.52|12.72|15.54|13.74|15.54|13.74|14.52|12.72|0
1664348700000|2022-09-28 07:05:00|15.4|13.93|14.44|13.04|15.4|13.93|14.39|12.99|0
1664349000000|2022-09-28 07:10:00|14.47|13.07|13.64|12.24|14.64|13.24|13.59|12.19|0
1664349300000|2022-09-28 07:15:00|13.63|12.23|14.23|12.83|14.32|12.92|13.63|12.23|0
1664349600000|2022-09-28 07:20:00|14.25|12.85|13.96|12.56|14.57|13.17|13.95|12.55|0
1664349900000|2022-09-28 07:25:00|13.97|12.57|14.2|12.8|14.29|12.89|13.82|12.42|0
1664350200000|2022-09-28 07:30:00|14.24|12.84|14.55|13.15|14.8|13.39|14.07|12.67|0
1664350500000|2022-09-28 07:35:00|14.6|13.2|14.47|13.07|14.65|13.25|14.09|12.69|0
1664350800000|2022-09-28 07:40:00|14.49|13.09|14.88|13.47|14.88|13.47|14.45|13.05|0
1664351100000|2022-09-28 07:45:00|14.84|13.43|14.86|13.44|15.21|13.76|14.65|13.25|0
1664351400000|2022-09-28 07:50:00|14.88|13.46|15.54|14.06|15.63|14.15|14.8|13.39|0
1664351700000|2022-09-28 07:55:00|15.59|14.1|15.21|13.76|15.66|14.17|15.21|13.76|0
1664352000000|2022-09-28 08:00:00|15.23|13.78|14.74|13.33|15.39|13.92|14.74|13.33|0
1664352300000|2022-09-28 08:05:00|14.73|13.32|14.5|13.1|14.87|13.45|14.5|13.1|0
1664352600000|2022-09-28 08:10:00|14.53|13.13|14.52|13.12|14.68|13.28|14.38|12.98|0
1664352900000|2022-09-28 08:15:00|14.54|13.14|14.35|12.95|14.58|13.18|14.26|12.86|0
1664353200000|2022-09-28 08:20:00|14.34|12.94|14.79|13.38|14.93|13.51|14.32|12.92|0
1664353500000|2022-09-28 08:25:00|14.82|13.41|14.22|12.82|15.02|13.59|14.15|12.75|0
1664353800000|2022-09-28 08:30:00|14.21|12.81|14.07|12.67|14.25|12.85|13.98|12.58|0
1664354100000|2022-09-28 08:35:00|14.03|12.63|14.52|13.12|14.88|13.46|14.01|12.61|0
1664354400000|2022-09-28 08:40:00|14.55|13.15|14.71|13.31|14.75|13.34|14.52|13.12|0
1664354700000|2022-09-28 08:45:00|14.73|13.33|14.89|13.47|15.27|13.82|14.63|13.23|0
1664355000000|2022-09-28 08:50:00|14.87|13.45|15.02|13.59|15.03|13.6|14.74|13.33|0
1664355300000|2022-09-28 08:55:00|15.32|13.86|14.97|13.55|15.35|13.88|14.91|13.49|0
1664355600000|2022-09-28 09:00:00|14.91|13.49|14.75|13.35|15.08|13.64|14.73|13.33|0
1664355900000|2022-09-28 09:05:00|14.82|13.41|14.09|12.69|14.82|13.41|14.03|12.63|0
1664356200000|2022-09-28 09:10:00|14.07|12.67|13.36|11.96|14.25|12.85|13.34|11.94|0
1664356500000|2022-09-28 09:15:00|13.35|11.95|12.86|11.46|13.35|11.95|12.73|11.33|0
1664356800000|2022-09-28 09:20:00|12.84|11.44|12.8|11.4|12.92|11.52|12.62|11.22|0
1664357100000|2022-09-28 09:25:00|12.82|11.42|13|11.6|13.02|11.62|12.73|11.33|0
1664357400000|2022-09-28 09:30:00|13.04|11.64|13.19|11.79|13.3|11.9|12.91|11.51|0
1664357700000|2022-09-28 09:35:00|13.17|11.77|13.04|11.64|13.17|11.77|12.82|11.42|0
1664358000000|2022-09-28 09:40:00|13|11.6|13.18|11.78|13.21|11.81|12.93|11.53|0
1664358300000|2022-09-28 09:45:00|13.15|11.75|13.07|11.67|13.25|11.85|13.04|11.64|0
1664358600000|2022-09-28 09:50:00|13.06|11.66|13.04|11.64|13.14|11.74|12.91|11.51|0
1664358900000|2022-09-28 09:55:00|13.02|11.62|12.85|11.45|13.05|11.65|12.81|11.41|0
1664359200000|2022-09-28 10:00:00|12.83|11.43|13.08|11.68|15.06|13.63|12.65|11.25|0
1664359500000|2022-09-28 10:05:00|13.13|11.73|14.35|12.95|14.47|13.07|12.32|10.92|0
1664359800000|2022-09-28 10:10:00|14.32|12.92|15.3|13.84|15.32|13.86|14.16|12.76|0
1664360100000|2022-09-28 10:15:00|15.31|13.85|15.11|13.67|15.79|14.29|14.01|12.61|0
1664360400000|2022-09-28 10:20:00|15.22|13.77|15.45|13.98|15.6|14.11|14.42|13.02|0
1664360700000|2022-09-28 10:25:00|15.36|13.9|14.87|13.45|15.39|13.93|14.22|12.82|0
1664361000000|2022-09-28 10:30:00|14.91|13.49|14.22|12.82|14.91|13.49|14|12.6|0
1664361300000|2022-09-28 10:35:00|14.26|12.86|15.2|13.75|15.24|13.79|14.18|12.78|0
1664361600000|2022-09-28 10:40:00|15.22|13.77|15.31|13.85|15.77|14.26|14.86|13.45|0
1664361900000|2022-09-28 10:45:00|15.29|13.83|14.67|13.27|15.29|13.83|14.24|12.84|0
1664362200000|2022-09-28 10:50:00|14.61|13.21|14.67|13.27|15.04|13.61|14.49|13.09|0
1664362500000|2022-09-28 10:55:00|14.65|13.25|14.38|12.98|15.01|13.58|14.29|12.89|0
1664362800000|2022-09-28 11:00:00|14.36|12.96|13.85|12.45|14.64|13.24|13.85|12.45|0
1664363100000|2022-09-28 11:05:00|13.87|12.47|13.44|12.04|13.97|12.57|13.27|11.87|0
1664363400000|2022-09-28 11:10:00|13.42|12.02|13.08|11.68|13.77|12.37|13.08|11.68|0
1664363700000|2022-09-28 11:15:00|13.1|11.7|13.85|12.45|13.89|12.49|13.1|11.7|0
1664364000000|2022-09-28 11:20:00|13.83|12.43|13.75|12.35|13.97|12.57|13.38|11.98|0
1664364300000|2022-09-28 11:25:00|13.73|12.33|13.61|12.21|13.97|12.57|13.59|12.19|0
1664364600000|2022-09-28 11:30:00|13.65|12.25|14.08|12.68|14.33|12.93|13.65|12.25|0
1664364900000|2022-09-28 11:35:00|14.06|12.66|13.38|11.98|14.16|12.76|13.28|11.88|0
1664365200000|2022-09-28 11:40:00|13.36|11.96|13.65|12.25|13.71|12.31|13.14|11.74|0
1664365500000|2022-09-28 11:45:00|13.59|12.19|14.17|12.77|14.21|12.81|13.32|11.92|0
1664365800000|2022-09-28 11:50:00|14.18|12.78|14.07|12.67|14.19|12.79|13.86|12.46|0
1664366100000|2022-09-28 11:55:00|14.05|12.65|14.13|12.73|14.15|12.75|13.8|12.4|0
1664366400000|2022-09-28 12:00:00|14.1|12.7|14.75|13.35|14.92|13.5|14.07|12.67|0
1664366700000|2022-09-28 12:05:00|14.77|13.37|14.64|13.24|15.03|13.6|14.63|13.23|0
1664367000000|2022-09-28 12:10:00|14.62|13.22|14.45|13.05|14.64|13.24|14.25|12.85|0
1664367300000|2022-09-28 12:15:00|14.43|13.03|14.8|13.39|14.89|13.47|14.36|12.96|0
1664367600000|2022-09-28 12:20:00|14.89|13.47|15.28|13.82|15.63|14.15|14.79|13.38|0
1664367900000|2022-09-28 12:25:00|15.3|13.84|15.23|13.78|15.37|13.9|14.94|13.52|0
1664368200000|2022-09-28 12:30:00|15.21|13.76|15.94|14.42|15.94|14.42|14.87|13.46|0
1664368500000|2022-09-28 12:35:00|15.91|14.4|16.27|14.72|16.29|14.73|15.77|14.27|0
1664368800000|2022-09-28 12:40:00|16.31|14.76|17.15|15.52|17.15|15.52|16|14.48|0
1664369100000|2022-09-28 12:45:00|17.2|15.56|16.74|15.14|17.55|15.88|16.71|15.12|0
1664369400000|2022-09-28 12:50:00|16.71|15.12|16.25|14.71|16.93|15.32|16.15|14.61|0
1664369700000|2022-09-28 12:55:00|15.96|14.44|15.78|14.27|15.97|14.45|15.52|14.04|0
1664370000000|2022-09-28 13:00:00|15.73|14.23|16.1|14.57|16.2|14.65|15.59|14.11|0
1664370300000|2022-09-28 13:05:00|16.03|14.5|15.16|13.71|16.58|15|15.16|13.71|0
1664370600000|2022-09-28 13:10:00|15.18|13.73|15.09|13.65|15.27|13.81|14.59|13.19|0
1664370900000|2022-09-28 13:15:00|15.13|13.69|15.7|14.21|15.72|14.23|15.13|13.69|0
1664371200000|2022-09-28 13:20:00|15.61|14.12|16.21|14.67|16.33|14.78|15.54|14.06|0
1664371500000|2022-09-28 13:25:00|16.24|14.69|15.84|14.33|16.26|14.71|15.84|14.33|0
1664371800000|2022-09-28 13:30:00|15.77|14.27|14.68|13.28|15.84|14.33|14.21|12.81|0
1664372100000|2022-09-28 13:35:00|14.73|13.32|14.94|13.51|15.18|13.74|14.56|13.16|0
1664372400000|2022-09-28 13:40:00|14.91|13.49|16.12|14.59|16.17|14.63|14.78|13.37|0
1664372700000|2022-09-28 13:45:00|16.22|14.67|15.79|14.29|16.5|14.93|15.43|13.96|0
1664373000000|2022-09-28 13:50:00|15.84|14.33|15.91|14.39|16.62|15.04|15.63|14.14|0
1664373300000|2022-09-28 13:55:00|15.93|14.41|16.12|14.58|16.62|15.04|15.86|14.35|0
1664373600000|2022-09-28 14:00:00|16.09|14.56|15.93|14.41|17.45|15.79|15.78|14.28|0
1664373900000|2022-09-28 14:05:00|16|14.47|15.15|13.71|16.21|14.67|15.13|13.69|0
1664374200000|2022-09-28 14:10:00|14.95|13.53|15.86|14.35|16|14.47|14.95|13.53|0
1664374500000|2022-09-28 14:15:00|15.88|14.37|15.97|14.45|16.21|14.66|15.17|13.73|0
1664374800000|2022-09-28 14:20:00|15.92|14.41|17.22|15.58|17.3|15.65|15.92|14.41|0
1664375100000|2022-09-28 14:25:00|17.3|15.65|16.46|14.9|17.3|15.65|15.47|14|0
1664375400000|2022-09-28 14:30:00|16.51|14.94|16.51|14.94|16.76|15.16|16.2|14.66|0
1664375700000|2022-09-28 14:35:00|16.61|15.03|16.39|14.83|17.28|15.63|16.32|14.76|0
1664376000000|2022-09-28 14:40:00|16.44|14.87|17.15|15.52|17.43|15.77|16.29|14.74|0
1664376300000|2022-09-28 14:45:00|17.03|15.4|17.45|15.79|17.74|16.05|17|15.38|0
1664376600000|2022-09-28 14:50:00|17.4|15.74|17.3|15.65|17.43|15.77|16.9|15.29|0
1664376900000|2022-09-28 14:55:00|17.27|15.63|16.75|15.15|17.35|15.7|16.63|15.04|0
1664377200000|2022-09-28 15:00:00|16.7|15.11|17.17|15.53|17.63|15.95|16.43|14.87|0
1664377500000|2022-09-28 15:05:00|17.12|15.49|16.6|15.02|17.17|15.53|16.6|15.02|0
1664377800000|2022-09-28 15:10:00|16.62|15.04|17.02|15.4|17.47|15.81|16.55|14.97|0
1664378100000|2022-09-28 15:15:00|17|15.38|17.27|15.62|17.42|15.76|16.92|15.31|0
1664378400000|2022-09-28 15:20:00|17.22|15.58|18.19|16.46|18.3|16.56|17.22|15.58|0
1664378700000|2022-09-28 15:25:00|18.22|16.48|17.49|15.83|18.48|16.72|17.41|15.76|0
1664379000000|2022-09-28 15:30:00|17.57|15.89|16.19|14.65|17.61|15.94|15.86|14.35|0
1664379300000|2022-09-28 15:35:00|16.22|14.67|15.95|14.43|16.58|15|15.86|14.35|0
1664379600000|2022-09-28 15:40:00|15.98|14.45|16.14|14.61|16.14|14.61|15.78|14.28|0
1664379900000|2022-09-28 15:45:00|16.19|14.65|16.65|15.07|16.9|15.29|15.93|14.41|0
1664380200000|2022-09-28 15:50:00|16.7|15.11|17.26|15.61|17.36|15.71|16.65|15.07|0
1664380500000|2022-09-28 15:55:00|17.31|15.66|17.56|15.89|17.64|15.96|17.31|15.66|0
1664380800000|2022-09-28 16:00:00|17.59|15.91|17.28|15.64|17.75|16.06|17.28|15.64|0
1664381100000|2022-09-28 16:05:00|17.44|15.78|17.28|15.64|17.46|15.8|17.16|15.52|0
1664381400000|2022-09-28 16:10:00|17.31|15.66|17.98|16.27|18.06|16.34|17.28|15.64|0
1664381700000|2022-09-28 16:15:00|18.01|16.29|18.54|16.78|18.54|16.78|17.75|16.06|0
1664382000000|2022-09-28 16:20:00|18.57|16.8|17.69|16.01|18.6|16.83|17.69|16.01|0
1664382300000|2022-09-28 16:25:00|17.7|16.02|17.33|15.68|17.77|16.08|17.25|15.61|0
1664382600000|2022-09-28 16:30:00|17.34|15.69|17.62|15.94|17.66|15.98|17.15|15.52|0
1664382900000|2022-09-28 16:35:00|17.58|15.91|17.46|15.8|17.77|16.08|17.2|15.56|0
1664383200000|2022-09-28 16:40:00|17.51|15.84|18.4|16.65|18.4|16.65|17.41|15.75|0
1664383500000|2022-09-28 16:45:00|18.37|16.62|18.13|16.41|18.7|16.92|18.03|16.31|0
1664383800000|2022-09-28 16:50:00|18.11|16.38|18.08|16.36|18.24|16.5|17.66|15.98|0
1664384100000|2022-09-28 16:55:00|18.05|16.33|18.16|16.43|18.24|16.5|17.84|16.14|0
1664384400000|2022-09-28 17:00:00|18.26|16.52|18.21|16.47|18.32|16.57|17.79|16.09|0
1664384700000|2022-09-28 17:05:00|18.22|16.49|19.21|17.38|19.24|17.41|18.22|16.49|0
1664385000000|2022-09-28 17:10:00|19.13|17.31|19.02|17.21|19.18|17.36|18.83|17.03|0
1664385300000|2022-09-28 17:15:00|19.04|17.23|19.4|17.56|19.43|17.58|19.02|17.2|0
1664385600000|2022-09-28 17:20:00|19.43|17.58|18.99|17.18|19.43|17.58|18.96|17.15|0
1664385900000|2022-09-28 17:25:00|19.07|17.25|18.58|16.81|19.07|17.25|18.44|16.69|0
1664386200000|2022-09-28 17:30:00|18.6|16.83|18.66|16.88|18.76|16.98|18.36|16.61|0
1664386500000|2022-09-28 17:35:00|18.68|16.9|18.44|16.68|18.68|16.9|18.15|16.42|0
1664386800000|2022-09-28 17:40:00|18.41|16.66|18.46|16.7|18.84|17.05|18.41|16.66|0
1664387100000|2022-09-28 17:45:00|18.49|16.73|17.9|16.2|18.52|16.75|17.77|16.08|0
1664387400000|2022-09-28 17:50:00|17.92|16.21|17.93|16.22|17.93|16.22|17.51|15.85|0
1664387700000|2022-09-28 17:55:00|17.9|16.2|18.01|16.29|18.14|16.41|17.74|16.05|0
1664388000000|2022-09-28 18:00:00|18.03|16.32|17.58|15.9|18.27|16.53|17.58|15.9|0
1664388300000|2022-09-28 18:05:00|17.55|15.88|17.79|16.09|17.92|16.21|17.53|15.86|0
1664388600000|2022-09-28 18:10:00|17.76|16.07|17.6|15.93|17.89|16.19|17.5|15.83|0
1664388900000|2022-09-28 18:15:00|17.55|15.88|17.5|15.83|17.73|16.04|17.27|15.62|0
1664389200000|2022-09-28 18:20:00|17.52|15.85|17.26|15.62|17.52|15.85|17.26|15.62|0
1664389500000|2022-09-28 18:25:00|17.29|15.64|17.52|15.85|17.57|15.9|17.03|15.41|0
1664389800000|2022-09-28 18:30:00|17.57|15.9|18.23|16.49|18.26|16.52|17.55|15.87|0
1664390100000|2022-09-28 18:35:00|18.26|16.52|18.44|16.69|18.53|16.76|18.15|16.42|0
1664390400000|2022-09-28 18:40:00|18.36|16.61|17.96|16.25|18.39|16.64|17.48|15.82|0
1664390700000|2022-09-28 18:45:00|18.02|16.3|18.23|16.49|18.23|16.49|17.81|16.11|0
1664391000000|2022-09-28 18:50:00|18.2|16.47|18.44|16.69|18.61|16.83|18.2|16.47|0
1664391300000|2022-09-28 18:55:00|18.47|16.71|18.33|16.59|18.6|16.83|18.33|16.59|0
1664391600000|2022-09-28 19:00:00|18.31|16.56|19.21|17.38|19.26|17.43|18.23|16.49|0
1664391900000|2022-09-28 19:05:00|19.23|17.4|19.77|17.89|20.09|18.17|19.04|17.23|0
1664392200000|2022-09-28 19:10:00|19.71|17.83|19.8|17.91|20.06|18.15|19.6|17.73|0
1664392500000|2022-09-28 19:15:00|19.82|17.94|19.45|17.6|19.97|18.07|19.37|17.53|0
1664392800000|2022-09-28 19:20:00|19.48|17.63|19.57|17.7|19.77|17.88|19.26|17.42|0
1664393100000|2022-09-28 19:25:00|19.54|17.68|19.88|17.98|20.14|18.22|19.54|17.68|0
1664393400000|2022-09-28 19:30:00|19.91|18.01|20.75|18.77|20.78|18.8|19.85|17.96|0
1664393700000|2022-09-28 19:35:00|20.72|18.75|20.48|18.53|20.84|18.85|20.34|18.4|0
1664394000000|2022-09-28 19:40:00|20.45|18.51|20.95|18.96|21.19|19.18|20.45|18.51|0
1664394300000|2022-09-28 19:45:00|20.83|18.85|21.28|19.26|21.56|19.5|20.83|18.85|0
1664394600000|2022-09-28 19:50:00|21.1|19.09|21.53|18.41|22.1|19.12|20.5|17.38|0
1664394900000|2022-09-28 19:55:00|21.44|18.32|20.24|16.88|21.67|18.55|20.24|16.88|0
1664395200000|2022-09-28 20:00:00|20.29|16.93|19.66|17.78|20.73|18.2|19.4|16.93|0
1664395500000|2022-09-28 20:05:00|19.71|17.84|20.21|18.29|20.21|18.29|19.48|17.62|0
1664395800000|2022-09-28 20:10:00|20.24|18.31|20.21|18.29|20.33|18.39|20.1|18.18|0
1664396100000|2022-09-28 20:15:00|20.24|18.31|20.27|18.34|20.33|18.39|20.18|18.26|0
1664396400000|2022-09-28 20:20:00|20.24|18.31|20.04|18.13|20.27|18.34|20.04|18.13|0
1664396700000|2022-09-28 20:25:00|20.05|18.14|20|18.1|20.06|18.15|19.95|18.05|0
1664397000000|2022-09-28 20:30:00|19.98|18.07|19.97|18.07|20.09|18.18|19.89|18|0
1664397300000|2022-09-28 20:35:00|19.99|18.08|19.94|18.04|20.03|18.12|19.92|18.02|0
1664397600000|2022-09-28 20:40:00|19.99|18.08|19.8|17.91|20|18.1|19.77|17.89|0
1664397900000|2022-09-28 20:45:00|19.77|17.89|19.69|17.81|19.8|17.91|19.66|17.79|0
1664398200000|2022-09-28 20:50:00|19.66|17.78|19.73|17.85|19.84|17.95|19.52|17.66|0
1664398500000|2022-09-28 20:55:00|19.71|17.83|19.61|17.74|19.77|17.89|19.61|17.74|0
1664398800000|2022-09-28 21:00:00|19.59|17.72|19.64|17.77|19.64|17.77|19.57|17.71|0
1664399100000|2022-09-28 21:05:00|19.63|17.76|19.62|17.75|19.67|17.8|19.62|17.75|0
1664399400000|2022-09-28 21:10:00|19.61|17.74|19.61|17.75|19.64|17.77|19.58|17.71|0
1664399700000|2022-09-28 21:15:00|19.62|17.76|19.63|17.76|19.63|17.76|19.61|17.75|0
1664400000000|2022-09-28 21:20:00|19.6|17.73|19.59|17.73|19.6|17.73|19.59|17.73|0
1664400300000|2022-09-28 21:25:00|19.61|17.74|19.61|17.74|19.64|17.77|19.57|17.71|0
1664400600000|2022-09-28 21:30:00|19.6|17.75|19.61|17.74|19.61|17.75|19.6|17.73|0
1664400900000|2022-09-28 21:35:00|19.62|17.75|19.63|17.76|19.65|17.78|19.61|17.74|0
1664401200000|2022-09-28 21:40:00|19.62|17.75|19.63|17.76|19.64|17.77|19.61|17.74|0
1664401500000|2022-09-28 21:45:00|19.64|17.77|19.91|18.01|19.92|18.02|19.64|17.77|0
1664401800000|2022-09-28 21:50:00|19.9|18.02|19.87|17.98|19.91|18.02|19.86|17.97|0
1664402100000|2022-09-28 21:55:00|19.89|17.99|19.73|17.85|19.89|17.99|19.73|17.85|0
1664402400000|2022-09-28 22:00:00|19.68|17.8|20|18.1|20.06|18.15|19.68|17.8|0
1664402700000|2022-09-28 22:05:00|20.03|18.12|19.97|18.07|20.29|18.36|19.86|17.97|0
1664403000000|2022-09-28 22:10:00|19.92|18.02|20.03|18.12|20.12|18.2|19.89|17.99|0
1664403300000|2022-09-28 22:15:00|20.06|18.15|19.88|17.99|20.06|18.15|19.83|17.94|0
1664403600000|2022-09-28 22:20:00|19.9|18|19.9|18|19.97|18.07|19.86|17.96|0
1664403900000|2022-09-28 22:25:00|19.88|17.99|20.07|18.16|20.11|18.2|19.85|17.96|0
1664404200000|2022-09-28 22:30:00|20.05|18.14|19.94|18.04|20.08|18.17|19.88|17.99|0
1664404500000|2022-09-28 22:35:00|19.91|18.01|19.79|17.91|19.95|18.05|19.76|17.88|0
1664404800000|2022-09-28 22:40:00|19.76|17.88|19.62|17.75|19.88|17.98|19.37|17.52|0
1664405100000|2022-09-28 22:45:00|19.59|17.73|19.14|17.32|19.62|17.75|19.03|17.22|0
1664405400000|2022-09-28 22:50:00|19.12|17.3|18.8|17|19.14|17.32|18.76|16.96|0
1664405700000|2022-09-28 22:55:00|18.79|16.99|19.03|17.22|19.03|17.22|18.79|16.99|0
1664406000000|2022-09-28 23:00:00|19.06|17.24|18.97|17.17|19.14|17.32|18.95|17.14|0
1664406300000|2022-09-28 23:05:00|19|17.19|19.16|17.34|19.19|17.36|18.9|17.1|0
1664406600000|2022-09-28 23:10:00|19.19|17.36|19.27|17.44|19.29|17.45|19.14|17.31|0
1664406900000|2022-09-28 23:15:00|19.26|17.43|19.3|17.46|19.33|17.49|19.18|17.35|0
1664407200000|2022-09-28 23:20:00|19.29|17.45|19.05|17.24|19.29|17.45|19.05|17.24|0
1664407500000|2022-09-28 23:25:00|19.06|17.25|19.24|17.41|19.27|17.43|19.02|17.21|0
1664407800000|2022-09-28 23:30:00|19.16|17.33|19.13|17.31|19.24|17.41|19.09|17.27|0
1664408100000|2022-09-28 23:35:00|19.1|17.28|18.88|17.08|19.13|17.31|18.88|17.08|0
1664408400000|2022-09-28 23:40:00|18.89|17.09|18.93|17.13|19.03|17.22|18.88|17.08|0
1664408700000|2022-09-28 23:45:00|18.91|17.1|19.18|17.35|19.24|17.4|18.88|17.08|0
1664409000000|2022-09-28 23:50:00|19.21|17.38|19.12|17.3|19.26|17.43|19.07|17.25|0
1664409300000|2022-09-28 23:55:00|19.1|17.28|19.16|17.34|19.26|17.43|19.07|17.25|0
1664409600000|2022-09-29 00:00:00|19.23|17.4|19.6|17.73|19.71|17.83|18.8|17|0
1664409900000|2022-09-29 00:05:00|19.62|17.76|19.54|17.68|19.91|18.01|19.54|17.68|0
1664410200000|2022-09-29 00:10:00|19.51|17.65|19.06|17.25|19.65|17.78|19.03|17.22|0
1664410500000|2022-09-29 00:15:00|19.03|17.22|19.42|17.57|19.42|17.57|19.03|17.22|0
1664410800000|2022-09-29 00:20:00|19.45|17.6|19.07|17.26|19.68|17.8|18.93|17.13|0
1664411100000|2022-09-29 00:25:00|19.09|17.27|19.39|17.55|19.42|17.57|19.03|17.22|0
1664411400000|2022-09-29 00:30:00|19.42|17.57|19.31|17.47|19.45|17.6|19.25|17.42|0
1664411700000|2022-09-29 00:35:00|19.34|17.49|19.25|17.42|19.39|17.54|19.18|17.35|0
1664412000000|2022-09-29 00:40:00|19.22|17.39|19.16|17.34|19.28|17.44|19.12|17.3|0
1664412300000|2022-09-29 00:45:00|19.22|17.39|18.86|17.06|19.22|17.39|18.76|16.96|0
1664412600000|2022-09-29 00:50:00|18.81|17.01|18.82|17.02|18.87|17.07|18.6|16.8|0
1664412900000|2022-09-29 00:55:00|18.81|17.01|18.94|17.13|19.02|17.21|18.75|16.95|0
1664413200000|2022-09-29 01:00:00|18.92|17.12|18.88|17.08|19.02|17.21|18.8|17|0
1664413500000|2022-09-29 01:05:00|18.91|17.11|19.04|17.23|19.05|17.23|18.78|16.98|0
1664413800000|2022-09-29 01:10:00|19.07|17.26|18.86|17.06|19.07|17.26|18.75|16.95|0
1664414100000|2022-09-29 01:15:00|18.88|17.08|18.67|16.87|19.02|17.2|18.57|16.77|0
1664414400000|2022-09-29 01:20:00|18.68|16.88|18.81|17.01|18.88|17.08|18.62|16.82|0
1664414700000|2022-09-29 01:25:00|18.8|17|18.8|17|18.93|17.13|18.74|16.94|0
1664415000000|2022-09-29 01:30:00|18.74|16.94|18.74|16.94|18.82|17.02|18.64|16.84|0
1664415300000|2022-09-29 01:35:00|18.77|16.97|18.75|16.95|18.95|17.15|18.69|16.89|0
1664415600000|2022-09-29 01:40:00|18.74|16.94|18.98|17.17|18.98|17.17|18.7|16.9|0
1664415900000|2022-09-29 01:45:00|18.95|17.15|18.96|17.16|19.06|17.25|18.87|17.07|0
1664416200000|2022-09-29 01:50:00|18.98|17.17|18.61|16.81|18.98|17.17|18.55|16.75|0
1664416500000|2022-09-29 01:55:00|18.58|16.78|18.48|16.68|18.64|16.84|18.42|16.62|0
1664416800000|2022-09-29 02:00:00|18.46|16.66|18.41|16.61|18.71|16.91|18.4|16.6|0
1664417100000|2022-09-29 02:05:00|18.4|16.6|17.94|16.14|18.42|16.62|17.94|16.14|0
1664417400000|2022-09-29 02:10:00|17.96|16.16|17.89|16.09|18.04|16.24|17.79|15.99|0
1664417700000|2022-09-29 02:15:00|17.9|16.1|18.21|16.41|18.24|16.44|17.86|16.06|0
1664418000000|2022-09-29 02:20:00|18.24|16.44|17.86|16.06|18.24|16.44|17.86|16.06|0
1664418300000|2022-09-29 02:25:00|17.83|16.03|17.93|16.13|18.08|16.28|17.76|15.96|0
1664418600000|2022-09-29 02:30:00|17.91|16.11|18.01|16.21|18.11|16.31|17.86|16.06|0
1664418900000|2022-09-29 02:35:00|17.99|16.19|18.04|16.24|18.11|16.31|17.92|16.12|0
1664419200000|2022-09-29 02:40:00|18.03|16.23|18.18|16.38|18.24|16.44|18.03|16.23|0
1664419500000|2022-09-29 02:45:00|18.15|16.35|18.26|16.46|18.31|16.51|18.13|16.33|0
1664419800000|2022-09-29 02:50:00|18.28|16.48|18.3|16.5|18.31|16.51|18.15|16.35|0
1664420100000|2022-09-29 02:55:00|18.33|16.53|18.14|16.34|18.33|16.53|18.06|16.26|0
1664420400000|2022-09-29 03:00:00|18.16|16.36|18.07|16.27|18.2|16.4|18.02|16.22|0
1664420700000|2022-09-29 03:05:00|18.11|16.31|18.3|16.5|18.35|16.55|18.1|16.3|0
1664421000000|2022-09-29 03:10:00|18.31|16.51|18.36|16.56|18.47|16.67|18.31|16.51|0
1664421300000|2022-09-29 03:15:00|18.35|16.55|18.43|16.63|18.45|16.65|18.32|16.52|0
1664421600000|2022-09-29 03:20:00|18.45|16.65|18.49|16.69|18.55|16.75|18.35|16.55|0
1664421900000|2022-09-29 03:25:00|18.48|16.68|18.47|16.67|18.55|16.75|18.42|16.62|0
1664422200000|2022-09-29 03:30:00|18.5|16.7|18.32|16.52|18.5|16.7|18.2|16.4|0
1664422500000|2022-09-29 03:35:00|18.31|16.51|18.55|16.75|18.55|16.75|18.31|16.51|0
1664422800000|2022-09-29 03:40:00|18.52|16.72|18.68|16.88|18.68|16.88|18.5|16.7|0
1664423100000|2022-09-29 03:45:00|18.65|16.85|18.81|17.01|18.83|17.03|18.61|16.81|0
1664423400000|2022-09-29 03:50:00|18.83|17.03|18.96|17.16|18.97|17.16|18.81|17.01|0
1664423700000|2022-09-29 03:55:00|18.99|17.18|18.83|17.03|18.99|17.18|18.75|16.95|0
1664424000000|2022-09-29 04:00:00|18.84|17.04|18.83|17.03|18.91|17.11|18.78|16.98|0
1664424300000|2022-09-29 04:05:00|18.8|17|18.76|16.96|18.83|17.03|18.72|16.92|0
1664424600000|2022-09-29 04:10:00|18.77|16.97|18.9|17.1|19.01|17.2|18.75|16.95|0
1664424900000|2022-09-29 04:15:00|18.88|17.08|18.96|17.15|18.96|17.15|18.85|17.05|0
1664425200000|2022-09-29 04:20:00|18.98|17.18|19.26|17.43|19.26|17.43|18.93|17.13|0
1664425500000|2022-09-29 04:25:00|19.23|17.4|19.26|17.43|19.29|17.45|19.15|17.33|0
1664425800000|2022-09-29 04:30:00|19.29|17.45|19.31|17.47|19.31|17.47|19.18|17.35|0
1664426100000|2022-09-29 04:35:00|19.29|17.45|19.37|17.52|19.37|17.52|19.2|17.37|0
1664426400000|2022-09-29 04:40:00|19.4|17.55|19.48|17.62|19.48|17.63|19.35|17.51|0
1664426700000|2022-09-29 04:45:00|19.45|17.6|19.37|17.52|19.48|17.62|19.37|17.52|0
1664427000000|2022-09-29 04:50:00|19.34|17.5|19.31|17.47|19.42|17.57|19.29|17.46|0
1664427300000|2022-09-29 04:55:00|19.29|17.46|19.18|17.35|19.29|17.46|19.13|17.3|0
1664427600000|2022-09-29 05:00:00|19.19|17.37|19.19|17.36|19.28|17.44|19.08|17.26|0
1664427900000|2022-09-29 05:05:00|19.21|17.38|19.3|17.46|19.36|17.52|19.08|17.26|0
1664428200000|2022-09-29 05:10:00|19.29|17.45|19|17.19|19.3|17.46|18.91|17.11|0
1664428500000|2022-09-29 05:15:00|18.97|17.16|18.99|17.18|19.05|17.23|18.81|17.01|0
1664428800000|2022-09-29 05:20:00|19.02|17.21|19.08|17.26|19.13|17.31|18.96|17.16|0
1664429100000|2022-09-29 05:25:00|19.05|17.23|19.07|17.26|19.13|17.31|18.99|17.18|0
1664429400000|2022-09-29 05:30:00|19.06|17.24|18.5|16.7|19.21|17.38|18.49|16.69|0
1664429700000|2022-09-29 05:35:00|18.54|16.74|18.38|16.58|18.64|16.84|18.31|16.51|0
1664430000000|2022-09-29 05:40:00|18.42|16.62|17.74|15.94|18.42|16.62|17.71|15.91|0
1664430300000|2022-09-29 05:45:00|17.7|15.9|17.97|16.17|17.99|16.19|17.51|15.71|0
1664430600000|2022-09-29 05:50:00|18.02|16.22|18|16.2|18.06|16.26|17.87|16.07|0
1664430900000|2022-09-29 05:55:00|17.97|16.17|18.4|16.6|18.4|16.6|17.87|16.07|0
1664431200000|2022-09-29 06:00:00|18.34|16.54|17.75|15.95|18.37|16.57|17.48|15.68|0
1664431500000|2022-09-29 06:05:00|17.67|15.87|17.22|15.42|17.75|15.95|17.18|15.38|0
1664431800000|2022-09-29 06:10:00|17.23|15.43|16.68|14.88|17.31|15.51|16.57|14.77|0
1664432100000|2022-09-29 06:15:00|16.7|14.9|16.58|14.78|16.92|15.12|16.54|14.74|0
1664432400000|2022-09-29 06:20:00|16.57|14.77|17.06|15.26|17.13|15.33|16.36|14.56|0
1664432700000|2022-09-29 06:25:00|17.09|15.29|17.01|15.21|17.23|15.43|16.96|15.16|0
1664433000000|2022-09-29 06:30:00|16.96|15.16|16.82|15.02|17.08|15.28|16.7|14.9|0
1664433300000|2022-09-29 06:35:00|16.84|15.04|17.32|15.52|17.32|15.52|16.77|14.97|0
1664433600000|2022-09-29 06:40:00|17.31|15.51|17.73|15.93|17.89|16.09|17.24|15.44|0
1664433900000|2022-09-29 06:45:00|17.74|15.94|17.4|15.6|17.84|16.04|17.37|15.57|0
1664434200000|2022-09-29 06:50:00|17.42|15.62|17.51|15.71|17.61|15.81|17.34|15.54|0
1664434500000|2022-09-29 06:55:00|17.49|15.69|18.47|16.67|18.48|16.68|17.19|15.39|0
1664434800000|2022-09-29 07:00:00|18.62|16.82|17.29|15.49|18.64|16.84|17.21|15.41|0
1664435100000|2022-09-29 07:05:00|17.21|15.57|17|15.38|17.21|15.57|16.73|15.13|0
1664435400000|2022-09-29 07:10:00|17.05|15.42|17.13|15.5|17.7|16.01|16.7|15.11|0
1664435700000|2022-09-29 07:15:00|17.16|15.53|17.49|15.83|17.75|16.06|17.08|15.46|0
1664436000000|2022-09-29 07:20:00|17.44|15.78|17.16|15.53|17.44|15.78|16.75|15.15|0
1664436300000|2022-09-29 07:25:00|17.14|15.51|17.21|15.57|17.31|15.67|16.74|15.15|0
1664436600000|2022-09-29 07:30:00|17.2|15.56|16.62|15.04|17.2|15.56|16.44|14.87|0
1664436900000|2022-09-29 07:35:00|16.63|15.05|16.88|15.27|16.97|15.35|16.46|14.89|0
1664437200000|2022-09-29 07:40:00|16.89|15.28|16.87|15.26|17.16|15.53|16.79|15.19|0
1664437500000|2022-09-29 07:45:00|16.82|15.22|16.86|15.26|16.86|15.26|16.6|15.02|0
1664437800000|2022-09-29 07:50:00|16.85|15.25|16.4|14.84|16.99|15.37|16.28|14.73|0
1664438100000|2022-09-29 07:55:00|16.43|14.86|17.06|15.43|17.31|15.66|16.38|14.82|0
1664438400000|2022-09-29 08:00:00|16.95|15.33|17.37|15.71|17.46|15.79|16.57|14.99|0
1664438700000|2022-09-29 08:05:00|17.38|15.73|17.81|16.11|17.89|16.19|17.36|15.7|0
1664439000000|2022-09-29 08:10:00|17.68|16|17.58|15.91|17.78|16.09|17.48|15.81|0
1664439300000|2022-09-29 08:15:00|17.57|15.89|17.94|16.23|17.96|16.25|17.38|15.72|0
1664439600000|2022-09-29 08:20:00|17.82|16.12|17.34|15.69|17.94|16.23|17.34|15.69|0
1664439900000|2022-09-29 08:25:00|17.35|15.7|17.32|15.67|17.61|15.94|17.2|15.56|0
1664440200000|2022-09-29 08:30:00|17.27|15.63|17.68|15.99|17.73|16.04|17.25|15.61|0
1664440500000|2022-09-29 08:35:00|17.66|15.98|16.97|15.36|17.7|16.02|16.89|15.28|0
1664440800000|2022-09-29 08:40:00|17|15.38|17.72|16.04|17.85|16.15|16.96|15.34|0
1664441100000|2022-09-29 08:45:00|17.71|16.02|17.42|15.76|17.77|16.08|17.29|15.65|0
1664441400000|2022-09-29 08:50:00|17.39|15.74|17.25|15.61|17.49|15.83|17.12|15.49|0
1664441700000|2022-09-29 08:55:00|17.28|15.63|17.24|15.6|17.31|15.67|17.02|15.4|0
1664442000000|2022-09-29 09:00:00|17.36|15.71|17.82|16.12|17.9|16.19|17.13|15.5|0
1664442300000|2022-09-29 09:05:00|17.77|16.08|18.26|16.52|18.36|16.61|17.67|15.98|0
1664442600000|2022-09-29 09:10:00|18.34|16.59|18.49|16.73|18.69|16.91|18.13|16.4|0
1664442900000|2022-09-29 09:15:00|18.55|16.78|18.15|16.42|18.87|17.07|18.07|16.35|0
1664443200000|2022-09-29 09:20:00|18.2|16.47|18.02|16.31|18.47|16.71|18.01|16.29|0
1664443500000|2022-09-29 09:25:00|18|16.28|17.89|16.19|18.18|16.45|17.89|16.19|0
1664443800000|2022-09-29 09:30:00|17.97|16.26|18.07|16.35|18.18|16.45|17.87|16.16|0
1664444100000|2022-09-29 09:35:00|18.03|16.32|17.97|16.26|18.18|16.45|17.97|16.26|0
1664444400000|2022-09-29 09:40:00|18.04|16.33|19.11|17.29|19.12|17.3|17.89|16.19|0
1664444700000|2022-09-29 09:45:00|19.13|17.31|18.9|17.1|19.19|17.36|18.67|16.9|0
1664445000000|2022-09-29 09:50:00|18.94|17.14|18.33|16.58|18.97|17.16|18.13|16.4|0
1664445300000|2022-09-29 09:55:00|18.3|16.56|18.17|16.44|18.3|16.56|17.93|16.23|0
1664445600000|2022-09-29 10:00:00|18.25|16.51|17.09|15.46|18.25|16.51|17.03|15.41|0
1664445900000|2022-09-29 10:05:00|17.12|15.49|17.3|15.66|17.39|15.74|16.89|15.28|0
1664446200000|2022-09-29 10:10:00|17.29|15.64|17.28|15.63|17.44|15.78|17.14|15.51|0
1664446500000|2022-09-29 10:15:00|17.34|15.69|17.59|15.92|17.62|15.94|17.26|15.62|0
1664446800000|2022-09-29 10:20:00|17.57|15.89|17.69|16.01|17.72|16.03|17.39|15.73|0
1664447100000|2022-09-29 10:25:00|17.67|15.99|17.19|15.55|17.67|15.99|17.14|15.5|0
1664447400000|2022-09-29 10:30:00|17.16|15.53|17.44|15.78|17.5|15.83|17.08|15.46|0
1664447700000|2022-09-29 10:35:00|17.47|15.81|17.45|15.78|17.56|15.89|17.32|15.67|0
1664448000000|2022-09-29 10:40:00|17.43|15.77|17.48|15.82|17.66|15.98|17.33|15.68|0
1664448300000|2022-09-29 10:45:00|17.52|15.85|17.84|16.14|17.89|16.19|17.52|15.85|0
1664448600000|2022-09-29 10:50:00|17.89|16.19|18.12|16.4|18.15|16.42|17.76|16.07|0
1664448900000|2022-09-29 10:55:00|18.1|16.37|17.48|15.81|18.2|16.47|17.48|15.81|0
1664449200000|2022-09-29 11:00:00|17.53|15.86|17.76|16.07|17.99|16.28|17.53|15.86|0
1664449500000|2022-09-29 11:05:00|17.73|16.04|17.95|16.24|18.07|16.35|17.72|16.03|0
1664449800000|2022-09-29 11:10:00|17.96|16.25|18.41|16.65|18.42|16.67|17.76|16.07|0
1664450100000|2022-09-29 11:15:00|18.46|16.7|18.94|17.14|18.97|17.16|18.41|16.65|0
1664450400000|2022-09-29 11:20:00|18.93|17.12|18.7|16.92|19.02|17.21|18.63|16.86|0
1664450700000|2022-09-29 11:25:00|18.72|16.94|18.88|17.09|18.91|17.11|18.64|16.87|0
1664451000000|2022-09-29 11:30:00|18.86|17.06|18.72|16.94|19.02|17.21|18.67|16.89|0
1664451300000|2022-09-29 11:35:00|18.67|16.89|18.15|16.42|18.72|16.94|18.06|16.34|0
1664451600000|2022-09-29 11:40:00|18.14|16.41|18.49|16.73|18.69|16.91|18.14|16.41|0
1664451900000|2022-09-29 11:45:00|18.45|16.69|18.04|16.32|18.77|16.98|18.03|16.31|0
1664452200000|2022-09-29 11:50:00|18.07|16.35|18.29|16.55|18.33|16.58|18.03|16.31|0
1664452500000|2022-09-29 11:55:00|18.26|16.52|17.74|16.05|18.26|16.52|17.74|16.05|0
1664452800000|2022-09-29 12:00:00|17.79|16.1|17.31|15.66|17.82|16.12|17.28|15.64|0
1664453100000|2022-09-29 12:05:00|17.28|15.64|17.41|15.75|17.43|15.77|17.08|15.45|0
1664453400000|2022-09-29 12:10:00|17.43|15.77|17.05|15.43|17.43|15.77|16.91|15.3|0
1664453700000|2022-09-29 12:15:00|17.03|15.41|17.25|15.61|17.35|15.7|16.83|15.23|0
1664454000000|2022-09-29 12:20:00|17.23|15.59|17.76|16.07|17.76|16.07|17.16|15.53|0
1664454300000|2022-09-29 12:25:00|17.75|16.06|17.98|16.26|18.12|16.4|17.48|15.81|0
1664454600000|2022-09-29 12:30:00|17.91|16.21|15.93|14.42|17.91|16.21|15.91|14.39|0
1664454900000|2022-09-29 12:35:00|15.92|14.4|16.41|14.85|16.43|14.87|15.28|13.83|0
1664455200000|2022-09-29 12:40:00|16.34|14.78|17.21|15.57|17.26|15.61|15.84|14.33|0
1664455500000|2022-09-29 12:45:00|17.23|15.59|17.06|15.43|17.38|15.73|16.84|15.23|0
1664455800000|2022-09-29 12:50:00|16.98|15.37|17.23|15.59|17.36|15.7|16.93|15.32|0
1664456100000|2022-09-29 12:55:00|17.18|15.54|16.98|15.36|17.48|15.82|16.86|15.25|0
1664456400000|2022-09-29 13:00:00|16.93|15.32|16.88|15.27|17.28|15.63|16.74|15.14|0
1664456700000|2022-09-29 13:05:00|16.91|15.3|17.65|15.97|17.65|15.97|16.88|15.27|0
1664457000000|2022-09-29 13:10:00|17.59|15.91|17.63|15.95|17.76|16.06|17.42|15.77|0
1664457300000|2022-09-29 13:15:00|17.6|15.93|18.61|16.84|18.61|16.84|17.55|15.88|0
1664457600000|2022-09-29 13:20:00|18.58|16.81|18.16|16.43|18.61|16.84|18.11|16.39|0
1664457900000|2022-09-29 13:25:00|18.19|16.46|18.06|16.34|18.21|16.48|17.78|16.08|0
1664458200000|2022-09-29 13:30:00|18.03|16.31|16.36|14.8|18.29|16.55|16.21|14.67|0
1664458500000|2022-09-29 13:35:00|16.31|14.76|15.55|14.07|16.38|14.82|15.49|14.02|0
1664458800000|2022-09-29 13:40:00|15.58|14.09|14.48|13.08|15.65|14.16|14.48|13.08|0
1664459100000|2022-09-29 13:45:00|14.38|12.98|14.33|12.93|15.16|13.72|14.09|12.69|0
1664459400000|2022-09-29 13:50:00|14.28|12.88|14.48|13.08|14.96|13.54|14.25|12.85|0
1664459700000|2022-09-29 13:55:00|14.46|13.06|14.15|12.75|14.78|13.37|14.09|12.69|0
1664460000000|2022-09-29 14:00:00|14.13|12.73|13.35|11.95|14.21|12.81|13.18|11.78|0
1664460300000|2022-09-29 14:05:00|13.39|11.99|13.19|11.79|13.78|12.38|13.15|11.75|0
1664460600000|2022-09-29 14:10:00|13.12|11.72|12.72|11.32|13.48|12.08|12.7|11.3|0
1664460900000|2022-09-29 14:15:00|12.76|11.36|13.85|12.45|14.22|12.82|12.37|10.97|0
1664461200000|2022-09-29 14:20:00|13.89|12.49|13.71|12.31|14.53|13.13|13.63|12.23|0
1664461500000|2022-09-29 14:25:00|13.69|12.29|14|12.6|14.16|12.76|13.61|12.21|0
1664461800000|2022-09-29 14:30:00|13.88|12.48|13.45|12.05|13.92|12.52|13.37|11.97|0
1664462100000|2022-09-29 14:35:00|13.39|11.99|13.62|12.22|13.84|12.44|13.18|11.78|0
1664462400000|2022-09-29 14:40:00|13.58|12.18|13.54|12.14|14.3|12.9|13.54|12.14|0
1664462700000|2022-09-29 14:45:00|13.57|12.17|13.52|12.12|13.83|12.43|13.37|11.97|0
1664463000000|2022-09-29 14:50:00|13.48|12.08|14.01|12.61|14.26|12.86|13.48|12.08|0
1664463300000|2022-09-29 14:55:00|14.11|12.71|13.54|12.14|14.54|13.14|13.26|11.86|0
1664463600000|2022-09-29 15:00:00|13.46|12.06|13.54|12.14|14.02|12.62|13.44|12.04|0
1664463900000|2022-09-29 15:05:00|13.5|12.1|14.55|13.15|14.64|13.24|13.33|11.93|0
1664464200000|2022-09-29 15:10:00|14.57|13.17|13.6|12.2|14.61|13.21|13.46|12.06|0
1664464500000|2022-09-29 15:15:00|13.56|12.16|13.68|12.28|13.84|12.44|13.38|11.98|0
1664464800000|2022-09-29 15:20:00|13.66|12.26|13.17|11.77|13.66|12.26|13.11|11.71|0
1664465100000|2022-09-29 15:25:00|13.13|11.73|14|12.6|14.08|12.68|13.11|11.71|0
1664465400000|2022-09-29 15:30:00|14.02|12.62|14.2|12.8|14.39|12.99|13.7|12.3|0
1664465700000|2022-09-29 15:35:00|14.14|12.74|14.2|12.8|14.37|12.97|13.82|12.42|0
1664466000000|2022-09-29 15:40:00|14.14|12.74|14.53|13.13|14.59|13.19|13.88|12.48|0
1664466300000|2022-09-29 15:45:00|14.51|13.11|14.28|12.88|14.74|13.33|13.97|12.57|0
1664466600000|2022-09-29 15:50:00|14.3|12.9|14.92|13.5|15.05|13.62|14.12|12.72|0
1664466900000|2022-09-29 15:55:00|14.96|13.54|14.59|13.19|15.1|13.66|14.5|13.1|0
1664467200000|2022-09-29 16:00:00|14.57|13.17|14.59|13.19|14.65|13.25|14.28|12.88|0
1664467500000|2022-09-29 16:05:00|14.61|13.21|14.61|13.21|14.87|13.45|14.38|12.98|0
1664467800000|2022-09-29 16:10:00|14.65|13.25|14.19|12.79|14.65|13.25|14.15|12.75|0
1664468100000|2022-09-29 16:15:00|14.17|12.77|13.67|12.27|14.31|12.91|13.57|12.17|0
1664468400000|2022-09-29 16:20:00|13.59|12.19|13.57|12.17|13.73|12.33|13.28|11.88|0
1664468700000|2022-09-29 16:25:00|13.55|12.15|13.55|12.15|13.64|12.24|13.41|12.01|0
1664469000000|2022-09-29 16:30:00|13.53|12.13|13.92|12.52|13.92|12.52|13.47|12.07|0
1664469300000|2022-09-29 16:35:00|13.94|12.54|13.92|12.52|14.02|12.62|13.47|12.07|0
1664469600000|2022-09-29 16:40:00|13.94|12.54|13.92|12.52|13.94|12.54|13.48|12.08|0
1664469900000|2022-09-29 16:45:00|13.9|12.5|13.6|12.2|13.98|12.58|13.48|12.08|0
1664470200000|2022-09-29 16:50:00|13.56|12.16|13.66|12.26|13.78|12.38|13.38|11.98|0
1664470500000|2022-09-29 16:55:00|13.7|12.3|13.09|11.69|13.7|12.3|13.06|11.66|0
1664470800000|2022-09-29 17:00:00|13.11|11.71|12.85|11.45|13.11|11.71|12.75|11.35|0
1664471100000|2022-09-29 17:05:00|12.87|11.47|12.54|11.14|12.89|11.49|12.54|11.14|0
1664471400000|2022-09-29 17:10:00|12.52|11.12|12.97|11.57|13.01|11.61|12.52|11.12|0
1664471700000|2022-09-29 17:15:00|12.93|11.53|12.74|11.34|13.06|11.66|12.74|11.34|0
1664472000000|2022-09-29 17:20:00|12.72|11.32|12.52|11.12|12.78|11.38|12.46|11.06|0
1664472300000|2022-09-29 17:25:00|12.54|11.14|12.61|11.21|12.95|11.55|12.43|11.03|0
1664472600000|2022-09-29 17:30:00|12.59|11.19|13|11.6|13.02|11.62|12.39|10.99|0
1664472900000|2022-09-29 17:35:00|12.96|11.56|12.94|11.54|13.15|11.75|12.81|11.41|0
1664473200000|2022-09-29 17:40:00|12.91|11.51|12.51|11.11|12.91|11.51|12.48|11.08|0
1664473500000|2022-09-29 17:45:00|12.49|11.09|12.44|11.04|12.64|11.24|12.44|11.04|0
1664473800000|2022-09-29 17:50:00|12.53|11.13|12.06|10.66|12.58|11.18|11.93|10.53|0
1664474100000|2022-09-29 17:55:00|12.04|10.64|11.72|10.32|12.04|10.64|11.71|10.31|0
1664474400000|2022-09-29 18:00:00|11.69|10.29|12.38|10.98|12.57|11.17|11.19|9.79|0
1664474700000|2022-09-29 18:05:00|12.39|10.99|12.67|11.27|12.81|11.41|12.38|10.98|0
1664475000000|2022-09-29 18:10:00|12.7|11.3|12.51|11.11|12.74|11.34|12.47|11.07|0
1664475300000|2022-09-29 18:15:00|12.48|11.08|12.09|10.69|12.54|11.14|12.05|10.65|0
1664475600000|2022-09-29 18:20:00|12.11|10.71|12.19|10.79|12.35|10.95|12.03|10.63|0
1664475900000|2022-09-29 18:25:00|12.21|10.81|12.79|11.39|12.92|11.52|12.19|10.79|0
1664476200000|2022-09-29 18:30:00|12.75|11.35|12.57|11.17|12.99|11.59|12.53|11.13|0
1664476500000|2022-09-29 18:35:00|12.59|11.19|13.13|11.73|13.39|11.99|12.53|11.13|0
1664476800000|2022-09-29 18:40:00|13.14|11.74|12.28|10.88|13.36|11.96|12.25|10.85|0
1664477100000|2022-09-29 18:45:00|12.25|10.85|12.28|10.88|12.52|11.12|12.23|10.83|0
1664477400000|2022-09-29 18:50:00|12.26|10.86|11.84|10.44|12.3|10.9|11.72|10.32|0
1664477700000|2022-09-29 18:55:00|11.85|10.45|11.68|10.28|12.01|10.61|11.66|10.26|0
1664478000000|2022-09-29 19:00:00|11.7|10.3|12.12|10.72|12.33|10.93|11.68|10.28|0
1664478300000|2022-09-29 19:05:00|12.13|10.73|12.02|10.62|12.48|11.08|12.02|10.62|0
1664478600000|2022-09-29 19:10:00|11.97|10.57|12.69|11.29|12.69|11.29|11.92|10.52|0
1664478900000|2022-09-29 19:15:00|12.71|11.31|12.38|10.98|13.09|11.69|12.36|10.96|0
1664479200000|2022-09-29 19:20:00|12.36|10.96|11.84|10.44|12.41|11.01|11.77|10.37|0
1664479500000|2022-09-29 19:25:00|11.79|10.39|11.54|10.14|11.79|10.39|11.34|9.94|0
1664479800000|2022-09-29 19:30:00|11.53|10.13|12.31|10.91|12.49|11.09|11.46|10.06|0
1664480100000|2022-09-29 19:35:00|12.34|10.94|12.55|11.15|12.96|11.56|12.02|10.62|0
1664480400000|2022-09-29 19:40:00|12.58|11.18|12.53|11.13|12.73|11.33|12.11|10.71|0
1664480700000|2022-09-29 19:45:00|12.43|11.03|12.06|10.66|12.53|11.13|11.95|10.55|0
1664481000000|2022-09-29 19:50:00|12.26|10.86|12.22|10.82|12.53|11.13|11.93|10.53|0
1664481300000|2022-09-29 19:55:00|12.24|10.84|12.33|10.93|12.64|11.24|11.98|10.58|0
1664481600000|2022-09-29 20:00:00|12.35|10.95|12.47|11.07|12.95|11.55|12.35|10.95|0
1664481900000|2022-09-29 20:05:00|12.42|11.02|12.55|11.15|12.55|11.15|12.29|10.89|0
1664482200000|2022-09-29 20:10:00|12.53|11.13|12.47|11.07|12.68|11.28|12.47|11.07|0
1664482500000|2022-09-29 20:15:00|12.69|10.89|12.79|10.99|12.84|11.04|12.66|10.86|0
1664482800000|2022-09-29 20:20:00|12.78|10.98|12.82|11.02|12.86|11.06|12.73|10.93|0
1664483100000|2022-09-29 20:25:00|12.8|11|12.74|10.94|12.8|11|12.72|10.92|0
1664483400000|2022-09-29 20:30:00|12.76|10.96|12.69|10.89|12.8|11|12.65|10.85|0
1664483700000|2022-09-29 20:35:00|12.7|10.9|12.68|10.88|12.81|11.01|12.67|10.87|0
1664484000000|2022-09-29 20:40:00|12.7|10.9|12.68|10.88|12.8|11|12.68|10.88|0
1664484300000|2022-09-29 20:45:00|12.7|10.9|12.78|10.98|12.79|10.99|12.7|10.9|0
1664484600000|2022-09-29 20:50:00|12.79|10.99|12.85|11.05|12.85|11.05|12.72|10.92|0
1664484900000|2022-09-29 20:55:00|12.86|11.06|12.85|11.05|12.89|11.09|12.76|10.96|0
1664485200000|2022-09-29 21:00:00|12.84|11.04|12.81|11.01|12.86|11.06|12.81|11.01|0
1664485500000|2022-09-29 21:05:00|12.82|11.02|12.83|11.03|12.84|11.04|12.81|11.01|0
1664485800000|2022-09-29 21:10:00|12.8|11|12.81|11.01|12.83|11.03|12.8|11|0
1664486100000|2022-09-29 21:15:00|12.8|11|12.82|11.02|12.83|11.03|12.8|11|0
1664486400000|2022-09-29 21:20:00|12.8|11|12.77|10.97|12.8|11|12.77|10.97|0
1664486700000|2022-09-29 21:25:00|12.78|10.98|12.78|10.98|12.78|10.98|12.77|10.97|0
1664487000000|2022-09-29 21:30:00|12.79|10.99|12.77|10.97|12.79|10.99|12.76|10.96|0
1664487300000|2022-09-29 21:35:00|12.76|10.96|12.74|10.94|12.76|10.96|12.73|10.93|0
1664487600000|2022-09-29 21:40:00|12.73|10.93|12.72|10.92|12.74|10.94|12.72|10.92|0
1664487900000|2022-09-29 21:45:00|12.71|10.91|12.71|10.91|12.72|10.92|12.71|10.91|0
1664488200000|2022-09-29 21:50:00|12.72|10.92|12.75|10.95|12.76|10.96|12.72|10.92|0
1664488500000|2022-09-29 21:55:00|12.74|10.94|12.7|10.9|12.75|10.95|12.69|10.89|0
1664488800000|2022-09-29 22:00:00|12.58|10.78|13.37|11.57|13.41|11.61|12.54|10.74|0
1664489100000|2022-09-29 22:05:00|13.38|11.58|13.87|12.07|13.88|12.08|13.38|11.58|0
1664489400000|2022-09-29 22:10:00|13.83|12.03|13.78|11.98|14.03|12.23|13.78|11.98|0
1664489700000|2022-09-29 22:15:00|13.82|12.02|14.02|12.22|14.13|12.33|13.82|12.02|0
1664490000000|2022-09-29 22:20:00|14.03|12.23|13.65|11.85|14.03|12.23|13.65|11.85|0
1664490300000|2022-09-29 22:25:00|13.66|11.86|13.64|11.84|13.82|12.02|13.61|11.81|0
1664490600000|2022-09-29 22:30:00|13.62|11.82|13.48|11.68|13.71|11.91|13.47|11.67|0
1664490900000|2022-09-29 22:35:00|13.47|11.67|13.44|11.64|13.64|11.84|13.39|11.59|0
1664491200000|2022-09-29 22:40:00|13.45|11.65|13.56|11.76|13.62|11.82|13.41|11.61|0
1664491500000|2022-09-29 22:45:00|13.57|11.77|13.5|11.7|13.6|11.8|13.5|11.7|0
1664491800000|2022-09-29 22:50:00|13.51|11.71|13.81|12.01|13.83|12.03|13.42|11.62|0
1664492100000|2022-09-29 22:55:00|13.83|12.03|13.79|11.99|13.93|12.13|13.72|11.92|0
1664492400000|2022-09-29 23:00:00|13.82|12.02|13.92|12.12|13.97|12.17|13.82|12.02|0
1664492700000|2022-09-29 23:05:00|13.93|12.13|13.93|12.13|13.99|12.19|13.91|12.11|0
1664493000000|2022-09-29 23:10:00|13.95|12.15|13.81|12.01|13.95|12.15|13.81|12.01|0
1664493300000|2022-09-29 23:15:00|13.79|11.99|13.77|11.97|13.93|12.13|13.71|11.91|0
1664493600000|2022-09-29 23:20:00|13.79|11.99|13.91|12.11|13.91|12.11|13.75|11.95|0
1664493900000|2022-09-29 23:25:00|13.93|12.13|14.07|12.27|14.07|12.27|13.93|12.13|0
1664494200000|2022-09-29 23:30:00|14.08|12.28|14.07|12.27|14.23|12.43|14.03|12.23|0
1664494500000|2022-09-29 23:35:00|14.08|12.28|14.04|12.24|14.16|12.36|13.98|12.18|0
1664494800000|2022-09-29 23:40:00|14.03|12.23|14.27|12.47|14.35|12.55|14.03|12.23|0
1664495100000|2022-09-29 23:45:00|14.25|12.45|14.18|12.38|14.27|12.47|14.14|12.34|0
1664495400000|2022-09-29 23:50:00|14.2|12.4|14.23|12.43|14.24|12.44|14.08|12.28|0
1664495700000|2022-09-29 23:55:00|14.24|12.44|14.14|12.34|14.29|12.49|14.14|12.34|0
1664496000000|2022-09-30 00:00:00|14.18|12.38|13.92|12.12|14.28|12.48|13.82|12.02|0
1664496300000|2022-09-30 00:05:00|13.94|12.14|13.92|12.12|14.09|12.29|13.86|12.06|0
1664496600000|2022-09-30 00:10:00|13.88|12.08|13.94|12.14|14.15|12.35|13.85|12.05|0
1664496900000|2022-09-30 00:15:00|13.96|12.16|13.79|11.99|13.96|12.16|13.64|11.84|0
1664497200000|2022-09-30 00:20:00|13.82|12.02|13.6|11.8|13.85|12.05|13.54|11.74|0
1664497500000|2022-09-30 00:25:00|13.58|11.78|13.65|11.85|13.68|11.88|13.54|11.74|0
1664497800000|2022-09-30 00:30:00|13.63|11.83|13.65|11.85|13.77|11.97|13.58|11.78|0
1664498100000|2022-09-30 00:35:00|13.66|11.86|13.19|11.39|13.69|11.89|13.01|11.21|0
1664498400000|2022-09-30 00:40:00|13.17|11.37|13.06|11.26|13.22|11.42|12.98|11.18|0
1664498700000|2022-09-30 00:45:00|13.03|11.23|12.99|11.19|13.16|11.36|12.95|11.15|0
1664499000000|2022-09-30 00:50:00|13.01|11.21|13.12|11.32|13.12|11.32|12.79|10.99|0
1664499300000|2022-09-30 00:55:00|13.14|11.34|13.36|11.56|13.43|11.63|13.08|11.28|0
1664499600000|2022-09-30 01:00:00|13.37|11.57|13.24|11.44|13.47|11.67|13.23|11.43|0
1664499900000|2022-09-30 01:05:00|13.26|11.46|13.21|11.41|13.27|11.47|13.08|11.28|0
1664500200000|2022-09-30 01:10:00|13.2|11.4|13.66|11.86|13.66|11.86|13.2|11.4|0
1664500500000|2022-09-30 01:15:00|13.64|11.84|13.31|11.51|13.67|11.87|13.19|11.39|0
1664500800000|2022-09-30 01:20:00|13.32|11.52|13.36|11.56|13.36|11.56|13.19|11.39|0
1664501100000|2022-09-30 01:25:00|13.35|11.55|13.25|11.45|13.5|11.7|13.22|11.42|0
1664501400000|2022-09-30 01:30:00|13.21|11.41|13.29|11.49|13.53|11.73|13.08|11.28|0
1664501700000|2022-09-30 01:35:00|13.3|11.5|13.48|11.68|13.62|11.82|13.29|11.49|0
1664502000000|2022-09-30 01:40:00|13.49|11.69|13.57|11.77|13.57|11.77|13.32|11.52|0
1664502300000|2022-09-30 01:45:00|13.58|11.78|13.59|11.79|13.61|11.81|13.44|11.64|0
1664502600000|2022-09-30 01:50:00|13.62|11.82|13.81|12.01|13.99|12.19|13.56|11.76|0
1664502900000|2022-09-30 01:55:00|13.82|12.02|13.65|11.85|13.84|12.04|13.61|11.81|0
1664503200000|2022-09-30 02:00:00|13.66|11.86|13.63|11.83|13.66|11.86|13.44|11.64|0
1664503500000|2022-09-30 02:05:00|13.64|11.84|13.69|11.89|13.83|12.03|13.61|11.81|0
1664503800000|2022-09-30 02:10:00|13.67|11.87|13.44|11.64|13.73|11.93|13.37|11.57|0
1664504100000|2022-09-30 02:15:00|13.37|11.57|12.9|11.1|13.38|11.58|12.88|11.08|0
1664504400000|2022-09-30 02:20:00|12.86|11.06|12.67|10.87|12.88|11.08|12.51|10.71|0
1664504700000|2022-09-30 02:25:00|12.69|10.89|13.21|11.41|13.21|11.41|12.49|10.69|0
1664505000000|2022-09-30 02:30:00|13.19|11.39|13.18|11.38|13.36|11.56|13.11|11.31|0
1664505300000|2022-09-30 02:35:00|13.19|11.39|13.43|11.63|13.51|11.71|13.17|11.37|0
1664505600000|2022-09-30 02:40:00|13.46|11.66|13.53|11.73|13.58|11.78|13.4|11.6|0
1664505900000|2022-09-30 02:45:00|13.54|11.74|13.8|12|13.82|12.02|13.5|11.7|0
1664506200000|2022-09-30 02:50:00|13.78|11.98|13.71|11.91|13.82|12.02|13.68|11.88|0
1664506500000|2022-09-30 02:55:00|13.7|11.9|13.48|11.68|13.84|12.04|13.48|11.68|0
1664506800000|2022-09-30 03:00:00|13.52|11.72|13.59|11.79|13.62|11.82|13.51|11.71|0
1664507100000|2022-09-30 03:05:00|13.62|11.82|13.35|11.55|13.62|11.82|13.31|11.51|0
1664507400000|2022-09-30 03:10:00|13.36|11.56|13.37|11.57|13.38|11.58|13.21|11.41|0
1664507700000|2022-09-30 03:15:00|13.36|11.56|13.1|11.3|13.4|11.6|13.1|11.3|0
1664508000000|2022-09-30 03:20:00|13.11|11.31|13.31|11.51|13.45|11.65|13.11|11.31|0
1664508300000|2022-09-30 03:25:00|13.3|11.5|13.15|11.35|13.38|11.58|13.11|11.31|0
1664508600000|2022-09-30 03:30:00|13.11|11.31|13.3|11.5|13.34|11.54|12.98|11.18|0
1664508900000|2022-09-30 03:35:00|13.26|11.46|13.17|11.37|13.38|11.58|13.17|11.37|0
1664509200000|2022-09-30 03:40:00|13.16|11.36|13.2|11.4|13.28|11.48|13.08|11.28|0
1664509500000|2022-09-30 03:45:00|13.18|11.38|12.96|11.16|13.24|11.44|12.92|11.12|0
1664509800000|2022-09-30 03:50:00|12.94|11.14|12.7|10.9|12.94|11.14|12.67|10.87|0
1664510100000|2022-09-30 03:55:00|12.73|10.93|12.74|10.94|12.81|11.01|12.66|10.86|0
1664510400000|2022-09-30 04:00:00|12.75|10.95|12.77|10.97|12.86|11.06|12.69|10.89|0
1664510700000|2022-09-30 04:05:00|12.76|10.96|12.73|10.93|12.77|10.97|12.44|10.64|0
1664511000000|2022-09-30 04:10:00|12.74|10.94|12.82|11.02|12.84|11.04|12.74|10.94|0
1664511300000|2022-09-30 04:15:00|12.8|11|12.93|11.13|12.96|11.16|12.7|10.9|0
1664511600000|2022-09-30 04:20:00|12.92|11.12|12.91|11.11|12.99|11.19|12.84|11.04|0
1664511900000|2022-09-30 04:25:00|12.92|11.12|12.68|10.88|12.93|11.13|12.61|10.81|0
1664512200000|2022-09-30 04:30:00|12.69|10.89|12.78|10.98|12.82|11.02|12.63|10.83|0
1664512500000|2022-09-30 04:35:00|12.8|11|12.96|11.16|12.97|11.17|12.67|10.87|0
1664512800000|2022-09-30 04:40:00|12.95|11.15|13.16|11.36|13.21|11.41|12.87|11.07|0
1664513100000|2022-09-30 04:45:00|13.13|11.33|13.11|11.31|13.18|11.38|13.03|11.23|0
1664513400000|2022-09-30 04:50:00|13.09|11.29|13.12|11.32|13.23|11.43|12.99|11.19|0
1664513700000|2022-09-30 04:55:00|13.11|11.31|13.05|11.25|13.16|11.36|13.02|11.22|0
1664514000000|2022-09-30 05:00:00|13.03|11.23|13.05|11.25|13.22|11.42|13|11.2|0
1664514300000|2022-09-30 05:05:00|13.08|11.28|13.39|11.59|13.41|11.61|13.08|11.28|0
1664514600000|2022-09-30 05:10:00|13.37|11.57|13.45|11.65|13.54|11.74|13.37|11.57|0
1664514900000|2022-09-30 05:15:00|13.48|11.68|13.55|11.75|13.74|11.94|13.48|11.68|0
1664515200000|2022-09-30 05:20:00|13.53|11.73|13.72|11.92|13.82|12.02|13.53|11.73|0
1664515500000|2022-09-30 05:25:00|13.73|11.93|13.72|11.92|13.74|11.94|13.52|11.72|0
1664515800000|2022-09-30 05:30:00|13.74|11.94|13.56|11.76|13.86|12.06|13.52|11.72|0
1664516100000|2022-09-30 05:35:00|13.57|11.77|13.62|11.82|13.68|11.88|13.49|11.69|0
1664516400000|2022-09-30 05:40:00|13.64|11.84|13.86|12.06|13.91|12.11|13.64|11.84|0
1664516700000|2022-09-30 05:45:00|13.87|12.07|13.75|11.95|13.93|12.13|13.75|11.95|0
1664517000000|2022-09-30 05:50:00|13.77|11.97|13.64|11.84|13.82|12.02|13.6|11.8|0
1664517300000|2022-09-30 05:55:00|13.62|11.82|13.26|11.46|13.64|11.84|13.25|11.45|0
1664517600000|2022-09-30 06:00:00|13.32|11.52|13.52|11.72|13.78|11.98|13.3|11.5|0
1664517900000|2022-09-30 06:05:00|13.54|11.74|13.78|11.98|13.8|12|13.44|11.64|0
1664518200000|2022-09-30 06:10:00|13.79|11.99|13.77|11.97|13.99|12.19|13.69|11.89|0
1664518500000|2022-09-30 06:15:00|13.79|11.99|13.59|11.79|13.87|12.07|13.43|11.63|0
1664518800000|2022-09-30 06:20:00|13.61|11.81|13.66|11.86|13.68|11.88|13.43|11.63|0
1664519100000|2022-09-30 06:25:00|13.63|11.83|14.02|12.22|14.06|12.26|13.63|11.83|0
1664519400000|2022-09-30 06:30:00|14.04|12.24|14.03|12.23|14.12|12.32|13.9|12.1|0
1664519700000|2022-09-30 06:35:00|14.02|12.22|13.86|12.06|14.04|12.24|13.76|11.96|0
1664520000000|2022-09-30 06:40:00|13.87|12.07|13.8|12|14.03|12.23|13.73|11.93|0
1664520300000|2022-09-30 06:45:00|13.79|11.99|14.21|12.41|14.36|12.56|13.79|11.99|0
1664520600000|2022-09-30 06:50:00|14.23|12.43|14.44|12.64|14.57|12.77|14.18|12.38|0
1664520900000|2022-09-30 06:55:00|14.42|12.62|13.53|11.73|14.55|12.75|13.52|11.72|0
1664521200000|2022-09-30 07:00:00|13.5|11.7|13.85|12.05|13.86|12.06|13.5|11.7|0
1664521500000|2022-09-30 07:05:00|13.63|12.23|13.96|12.56|13.98|12.58|13.52|12.12|0
1664521800000|2022-09-30 07:10:00|13.9|12.5|14.04|12.64|14.06|12.66|13.88|12.48|0
1664522100000|2022-09-30 07:15:00|14.02|12.62|14.01|12.61|14.25|12.85|13.67|12.27|0
1664522400000|2022-09-30 07:20:00|14.05|12.65|14.57|13.17|14.64|13.24|14|12.6|0
1664522700000|2022-09-30 07:25:00|14.58|13.18|14.74|13.34|15.02|13.59|14.58|13.18|0
1664523000000|2022-09-30 07:30:00|14.71|13.31|14.98|13.55|15|13.57|14.47|13.07|0
1664523300000|2022-09-30 07:35:00|14.95|13.53|14.93|13.51|15.02|13.59|14.68|13.28|0
1664523600000|2022-09-30 07:40:00|14.98|13.55|14.62|13.22|15.04|13.61|14.6|13.2|0
1664523900000|2022-09-30 07:45:00|14.66|13.26|14.7|13.3|14.81|13.4|14.53|13.13|0
1664524200000|2022-09-30 07:50:00|14.68|13.28|14.79|13.38|14.97|13.55|14.66|13.26|0
1664524500000|2022-09-30 07:55:00|14.82|13.41|15.03|13.6|15.13|13.69|14.77|13.36|0
1664524800000|2022-09-30 08:00:00|15.09|13.66|15.01|13.58|15.22|13.77|14.89|13.47|0
1664525100000|2022-09-30 08:05:00|14.99|13.56|14.55|13.15|14.99|13.56|14.54|13.14|0
1664525400000|2022-09-30 08:10:00|14.57|13.17|14.77|13.37|14.81|13.4|14.53|13.13|0
1664525700000|2022-09-30 08:15:00|14.78|13.38|14.65|13.25|15.24|13.79|14.09|12.69|0
1664526000000|2022-09-30 08:20:00|14.67|13.27|14.75|13.34|14.75|13.34|14.35|12.95|0
1664526300000|2022-09-30 08:25:00|14.76|13.35|14.37|12.97|14.83|13.42|14.35|12.95|0
1664526600000|2022-09-30 08:30:00|14.36|12.96|14.58|13.18|14.71|13.31|14.33|12.93|0
1664526900000|2022-09-30 08:35:00|14.57|13.17|14.37|12.97|14.61|13.21|14.16|12.76|0
1664527200000|2022-09-30 08:40:00|14.35|12.95|14.35|12.95|14.5|13.1|14.16|12.76|0
1664527500000|2022-09-30 08:45:00|14.37|12.97|14.39|12.99|14.62|13.22|14.31|12.91|0
1664527800000|2022-09-30 08:50:00|14.37|12.97|15.17|13.73|15.23|13.78|14.35|12.95|0
1664528100000|2022-09-30 08:55:00|15.16|13.72|15.14|13.7|15.28|13.82|15|13.57|0
1664528400000|2022-09-30 09:00:00|15.2|13.75|14.66|13.26|15.2|13.75|14.62|13.22|0
1664528700000|2022-09-30 09:05:00|14.64|13.24|14.62|13.22|14.82|13.41|14.53|13.13|0
1664529000000|2022-09-30 09:10:00|14.63|13.23|14.55|13.15|14.77|13.36|14.55|13.15|0
1664529300000|2022-09-30 09:15:00|14.59|13.19|14.11|12.71|14.6|13.2|14.06|12.66|0
1664529600000|2022-09-30 09:20:00|14.09|12.69|14.23|12.83|14.23|12.83|13.9|12.5|0
1664529900000|2022-09-30 09:25:00|14.25|12.85|14.17|12.77|14.28|12.88|13.92|12.52|0
1664530200000|2022-09-30 09:30:00|14.15|12.75|14.25|12.85|14.46|13.06|14.09|12.69|0
1664530500000|2022-09-30 09:35:00|14.23|12.83|13.96|12.56|14.31|12.91|13.88|12.48|0
1664530800000|2022-09-30 09:40:00|13.98|12.58|13.92|12.52|14.04|12.64|13.74|12.34|0
1664531100000|2022-09-30 09:45:00|13.94|12.54|13.96|12.56|14.23|12.83|13.84|12.44|0
1664531400000|2022-09-30 09:50:00|13.98|12.58|13.85|12.45|14.23|12.83|13.83|12.43|0
1664531700000|2022-09-30 09:55:00|13.84|12.44|13.89|12.49|13.92|12.52|13.68|12.28|0
1664532000000|2022-09-30 10:00:00|13.85|12.45|14.33|12.93|14.37|12.97|13.79|12.39|0
1664532300000|2022-09-30 10:05:00|14.38|12.98|14.47|13.07|14.52|13.12|14.25|12.85|0
1664532600000|2022-09-30 10:10:00|14.46|13.06|14.76|13.36|14.8|13.39|14.43|13.03|0
1664532900000|2022-09-30 10:15:00|14.75|13.35|14.39|12.99|14.87|13.45|14.39|12.99|0
1664533200000|2022-09-30 10:20:00|14.37|12.97|14.39|12.99|14.41|13.01|14.13|12.73|0
1664533500000|2022-09-30 10:25:00|14.4|13|14.66|13.26|14.91|13.49|14.25|12.85|0
1664533800000|2022-09-30 10:30:00|14.62|13.22|14.5|13.1|14.66|13.26|14.47|13.07|0
1664534100000|2022-09-30 10:35:00|14.51|13.11|14.19|12.79|14.75|13.34|14.16|12.76|0
1664534400000|2022-09-30 10:40:00|14.18|12.78|13.97|12.57|14.27|12.87|13.95|12.55|0
1664534700000|2022-09-30 10:45:00|13.95|12.55|13.65|12.25|13.97|12.57|13.53|12.13|0
1664535000000|2022-09-30 10:50:00|13.61|12.21|13.27|11.87|13.65|12.25|13.13|11.73|0
1664535300000|2022-09-30 10:55:00|13.29|11.89|13.15|11.75|13.29|11.89|12.99|11.59|0
1664535600000|2022-09-30 11:00:00|13.19|11.79|12.91|11.51|13.32|11.92|12.89|11.49|0
1664535900000|2022-09-30 11:05:00|12.95|11.55|12.64|11.24|13.05|11.65|12.64|11.24|0
1664536200000|2022-09-30 11:10:00|12.62|11.22|13.61|12.21|13.67|12.27|12.62|11.22|0
1664536500000|2022-09-30 11:15:00|13.63|12.23|13.81|12.41|13.81|12.41|13.55|12.15|0
1664536800000|2022-09-30 11:20:00|13.8|12.4|13.81|12.41|13.89|12.49|13.69|12.29|0
1664537100000|2022-09-30 11:25:00|13.83|12.43|14.01|12.61|14.01|12.61|13.69|12.29|0
1664537400000|2022-09-30 11:30:00|14.03|12.63|13.53|12.13|14.03|12.63|13.53|12.13|0
1664537700000|2022-09-30 11:35:00|13.55|12.15|13.48|12.08|13.57|12.17|13.27|11.87|0
1664538000000|2022-09-30 11:40:00|13.49|12.09|13.35|11.95|13.55|12.15|13.33|11.93|0
1664538300000|2022-09-30 11:45:00|13.33|11.93|13.06|11.66|13.33|11.93|12.85|11.45|0
1664538600000|2022-09-30 11:50:00|13.09|11.69|13.07|11.67|13.13|11.73|12.86|11.46|0
1664538900000|2022-09-30 11:55:00|13.06|11.66|13.37|11.97|13.44|12.04|12.98|11.58|0
1664539200000|2022-09-30 12:00:00|13.38|11.98|13.44|12.04|13.68|12.28|13.34|11.94|0
1664539500000|2022-09-30 12:05:00|13.45|12.05|13.37|11.97|13.47|12.07|13.23|11.83|0
1664539800000|2022-09-30 12:10:00|13.35|11.95|13.26|11.86|13.6|12.2|13.19|11.79|0
1664540100000|2022-09-30 12:15:00|13.24|11.84|13.32|11.92|13.52|12.12|13.07|11.67|0
1664540400000|2022-09-30 12:20:00|13.28|11.88|13.32|11.92|13.46|12.06|13.22|11.82|0
1664540700000|2022-09-30 12:25:00|13.28|11.88|14.21|12.81|14.5|13.1|13.22|11.82|0
1664541000000|2022-09-30 12:30:00|14.34|12.94|12.9|11.5|14.34|12.94|11.83|10.43|0
1664541300000|2022-09-30 12:35:00|12.88|11.48|13.13|11.73|13.35|11.95|12.79|11.39|0
1664541600000|2022-09-30 12:40:00|13.11|11.71|14.01|12.61|14.19|12.79|12.98|11.58|0
1664541900000|2022-09-30 12:45:00|14.02|12.62|13.34|11.94|14.15|12.75|13.3|11.9|0
1664542200000|2022-09-30 12:50:00|13.32|11.92|13.32|11.92|13.58|12.18|13.15|11.75|0
1664542500000|2022-09-30 12:55:00|13.36|11.96|13.54|12.14|13.84|12.44|13.34|11.94|0
1664542800000|2022-09-30 13:00:00|13.51|12.11|12.24|10.84|13.9|12.5|12.24|10.84|0
1664543100000|2022-09-30 13:05:00|12.26|10.86|12.02|10.62|12.3|10.9|11.95|10.55|0
1664543400000|2022-09-30 13:10:00|12.04|10.64|12.18|10.78|12.22|10.82|11.98|10.58|0
1664543700000|2022-09-30 13:15:00|12.2|10.8|12.11|10.71|12.22|10.82|11.98|10.58|0
1664544000000|2022-09-30 13:20:00|12.06|10.66|11.89|10.49|12.2|10.8|11.82|10.42|0
1664544300000|2022-09-30 13:25:00|11.84|10.44|11.56|10.16|11.89|10.49|11.56|10.16|0
1664544600000|2022-09-30 13:30:00|11.57|10.17|12.66|11.26|12.89|11.49|11.57|10.17|0
1664544900000|2022-09-30 13:35:00|12.78|11.38|11.77|10.37|12.78|11.38|11.04|9.64|0
1664545200000|2022-09-30 13:40:00|11.78|10.38|12.46|11.06|13.08|11.68|11.46|10.06|0
1664545500000|2022-09-30 13:45:00|12.45|11.05|12.35|10.95|12.85|11.45|11.8|10.4|0
1664545800000|2022-09-30 13:50:00|12.33|10.93|12.52|11.12|12.7|11.3|11.67|10.27|0
1664546100000|2022-09-30 13:55:00|12.65|11.25|12.27|10.87|13.03|11.63|12.22|10.82|0
1664546400000|2022-09-30 14:00:00|12.31|10.91|12.16|10.76|12.4|11|11.69|10.29|0
1664546700000|2022-09-30 14:05:00|12.18|10.78|12.05|10.65|12.32|10.92|11.66|10.26|0
1664547000000|2022-09-30 14:10:00|12.08|10.68|11.36|9.96|12.49|11.09|10.7|9.3|0
1664547300000|2022-09-30 14:15:00|11.43|10.03|11.58|10.18|11.72|10.32|10.93|9.53|0
1664547600000|2022-09-30 14:20:00|11.55|10.15|11.72|10.32|11.81|10.41|11.32|9.92|0
1664547900000|2022-09-30 14:25:00|11.69|10.29|11.92|10.52|12.21|10.81|11.37|9.97|0
1664548200000|2022-09-30 14:30:00|11.86|10.46|12.77|11.37|12.83|11.43|11.81|10.41|0
1664548500000|2022-09-30 14:35:00|12.78|11.38|12.77|11.37|13.04|11.64|12.58|11.18|0
1664548800000|2022-09-30 14:40:00|12.75|11.35|12.63|11.23|12.78|11.38|12.43|11.03|0
1664549100000|2022-09-30 14:45:00|12.61|11.21|12.48|11.08|12.77|11.37|12.11|10.71|0
1664549400000|2022-09-30 14:50:00|12.52|11.12|12.71|11.31|12.98|11.58|12.37|10.97|0
1664549700000|2022-09-30 14:55:00|12.75|11.35|12.19|10.79|12.84|11.44|12.17|10.77|0
1664550000000|2022-09-30 15:00:00|12.3|10.9|12.62|11.22|12.75|11.35|11.86|10.46|0
1664550300000|2022-09-30 15:05:00|12.63|11.23|13.38|11.98|13.42|12.02|12.53|11.13|0
1664550600000|2022-09-30 15:10:00|13.36|11.96|12.94|11.54|13.36|11.96|12.81|11.41|0
1664550900000|2022-09-30 15:15:00|12.96|11.56|12.47|11.07|13.14|11.74|12.47|11.07|0
1664551200000|2022-09-30 15:20:00|12.49|11.09|12.66|11.26|12.73|11.33|12.45|11.05|0
1664551500000|2022-09-30 15:25:00|12.62|11.22|12.54|11.14|12.83|11.43|12.46|11.06|0
1664551800000|2022-09-30 15:30:00|12.46|11.06|12.46|11.06|12.67|11.27|12.33|10.93|0
1664552100000|2022-09-30 15:35:00|12.48|11.08|12|10.6|12.52|11.12|11.89|10.49|0
1664552400000|2022-09-30 15:40:00|11.98|10.58|11.23|9.83|12.07|10.67|11.19|9.79|0
1664552700000|2022-09-30 15:45:00|11.21|9.81|10.99|9.59|11.38|9.98|10.95|9.55|0
1664553000000|2022-09-30 15:50:00|10.95|9.55|11.55|10.15|11.78|10.38|10.75|9.35|0
1664553300000|2022-09-30 15:55:00|11.49|10.09|11.6|10.2|11.67|10.27|11.46|10.06|0
1664553600000|2022-09-30 16:00:00|11.59|10.19|11.25|9.85|11.59|10.19|11.08|9.68|0
1664553900000|2022-09-30 16:05:00|11.27|9.87|11.04|9.64|11.42|10.02|11.03|9.63|0
1664554200000|2022-09-30 16:10:00|11.03|9.63|10.85|9.45|11.3|9.9|10.5|9.1|0
1664554500000|2022-09-30 16:15:00|10.86|9.46|10.88|9.48|11.05|9.65|10.83|9.43|0
1664554800000|2022-09-30 16:20:00|10.84|9.44|10.88|9.48|10.98|9.58|10.38|8.98|0
1664555100000|2022-09-30 16:25:00|10.81|9.41|10.79|9.39|11.05|9.65|10.73|9.33|0
1664555400000|2022-09-30 16:30:00|10.78|9.38|10.99|9.59|11.04|9.64|10.74|9.34|0
1664555700000|2022-09-30 16:35:00|10.96|9.56|11.28|9.88|11.35|9.95|10.87|9.47|0
1664556000000|2022-09-30 16:40:00|11.27|9.87|11.32|9.92|11.35|9.95|11.14|9.74|0
1664556300000|2022-09-30 16:45:00|11.28|9.88|11.32|9.92|11.42|10.02|11.2|9.8|0
1664556600000|2022-09-30 16:50:00|11.33|9.93|10.99|9.59|11.42|10.02|10.99|9.59|0
1664556900000|2022-09-30 16:55:00|11.01|9.61|10.92|9.52|11.12|9.72|10.89|9.49|0
1664557200000|2022-09-30 17:00:00|10.93|9.53|10.72|9.32|10.94|9.54|10.52|9.12|0
1664557500000|2022-09-30 17:05:00|10.74|9.34|10.87|9.47|11.07|9.67|10.69|9.29|0
1664557800000|2022-09-30 17:10:00|10.88|9.48|10.72|9.32|11.14|9.74|10.7|9.3|0
1664558100000|2022-09-30 17:15:00|10.7|9.3|10.62|9.22|10.9|9.5|10.52|9.12|0
1664558400000|2022-09-30 17:20:00|10.63|9.23|10.67|9.27|10.87|9.47|10.58|9.18|0
1664558700000|2022-09-30 17:25:00|10.63|9.23|10.95|9.55|11.07|9.67|10.55|9.15|0
1664559000000|2022-09-30 17:30:00|10.93|9.53|10.6|9.2|11.07|9.67|10.6|9.2|0
1664559300000|2022-09-30 17:35:00|10.61|9.21|10.15|8.75|10.61|9.21|10.11|8.71|0
1664559600000|2022-09-30 17:40:00|10.18|8.78|9.89|8.49|10.18|8.78|9.89|8.49|0
1664559900000|2022-09-30 17:45:00|9.88|8.48|9.71|8.31|9.91|8.51|9.71|8.31|0
1664560200000|2022-09-30 17:50:00|9.69|8.29|10.35|8.95|10.51|9.11|9.61|8.21|0
1664560500000|2022-09-30 17:55:00|10.34|8.94|10.22|8.82|10.48|9.08|10.22|8.82|0
1664560800000|2022-09-30 18:00:00|10.21|8.81|10.1|8.7|10.35|8.95|10.02|8.62|0
1664561100000|2022-09-30 18:05:00|10.08|8.68|10.3|8.9|10.35|8.95|9.99|8.59|0
1664561400000|2022-09-30 18:10:00|10.27|8.87|10.41|9.01|10.56|9.16|10.27|8.87|0
1664561700000|2022-09-30 18:15:00|10.39|8.99|10.38|8.98|10.74|9.34|10.35|8.95|0
1664562000000|2022-09-30 18:20:00|10.36|8.96|10.28|8.88|10.57|9.17|10.19|8.79|0
1664562300000|2022-09-30 18:25:00|10.25|8.85|10.51|9.11|10.57|9.17|10.08|8.68|0
1664562600000|2022-09-30 18:30:00|10.49|9.09|10.8|9.4|10.8|9.4|10.36|8.96|0
1664562900000|2022-09-30 18:35:00|10.76|9.36|10.49|9.09|10.76|9.36|10.3|8.9|0
1664563200000|2022-09-30 18:40:00|10.46|9.06|10.11|8.71|10.46|9.06|9.89|8.49|0
1664563500000|2022-09-30 18:45:00|10.14|8.74|9.94|8.54|10.14|8.74|9.55|8.15|0
1664563800000|2022-09-30 18:50:00|9.98|8.58|10.16|8.76|10.37|8.97|9.77|8.37|0
1664564100000|2022-09-30 18:55:00|10.15|8.75|9.91|8.51|10.15|8.75|9.78|8.38|0
1664564400000|2022-09-30 19:00:00|9.9|8.5|10.44|9.04|10.77|9.37|9.79|8.39|0
1664564700000|2022-09-30 19:05:00|10.49|9.09|10.25|8.85|10.73|9.33|10.21|8.81|0
1664565000000|2022-09-30 19:10:00|10.24|8.84|9.91|8.51|10.54|9.14|9.81|8.41|0
1664565300000|2022-09-30 19:15:00|9.9|8.5|10.08|8.68|10.27|8.87|9.72|8.32|0
1664565600000|2022-09-30 19:20:00|10.13|8.73|10.09|8.69|10.22|8.82|9.79|8.39|0
1664565900000|2022-09-30 19:25:00|10.05|8.65|10.33|8.93|10.37|8.97|9.62|8.22|0
1664566200000|2022-09-30 19:30:00|10.36|8.96|9.41|8.01|10.44|9.04|9.26|7.86|0
1664566500000|2022-09-30 19:35:00|9.39|7.99|9.24|7.84|9.58|8.18|9.12|7.72|0
1664566800000|2022-09-30 19:40:00|9.22|7.82|9.46|8.06|9.6|8.2|9.22|7.82|0
1664567100000|2022-09-30 19:45:00|9.43|8.03|9.46|8.06|9.72|8.32|9.29|7.89|0
1664567400000|2022-09-30 19:50:00|9.48|8.08|8.91|7.51|9.48|8.08|8.76|7.36|0
1664567700000|2022-09-30 19:55:00|8.88|7.48|9.25|7.85|9.25|7.85|8.44|7.04|0
1664568000000|2022-09-30 20:00:00|8.79|7.39|9.17|7.77|9.35|7.95|8.79|7.39|0
1664568300000|2022-09-30 20:05:00|9.15|7.75|9.51|8.11|9.56|8.16|9.11|7.71|0
1664568600000|2022-09-30 20:10:00|9.48|8.08|9.66|8.26|9.67|8.27|9.47|8.07|0
1664568900000|2022-09-30 20:15:00|9.7|7.9|9.67|7.87|9.74|7.94|9.62|7.82|0
1664568900000|2022-09-30 20:15:00|9.7|7.9|9.67|7.87|9.74|7.94|9.62|7.82|0
1664756400000|2022-10-03 00:20:00|8.61|6.81|8.67|6.87|8.71|6.91|8.61|6.81|0
1664756700000|2022-10-03 00:25:00|8.69|6.89|8.75|6.95|8.79|6.99|8.55|6.75|0
1664757000000|2022-10-03 00:30:00|8.74|6.94|8.65|6.85|8.75|6.95|8.6|6.8|0
1664757300000|2022-10-03 00:35:00|8.66|6.86|8.5|6.7|8.7|6.9|8.45|6.65|0
1664757600000|2022-10-03 00:40:00|8.54|6.74|8.44|6.64|8.57|6.77|8.44|6.64|0
1664757900000|2022-10-03 00:45:00|8.45|6.65|8.55|6.75|8.61|6.81|8.45|6.65|0
1664758200000|2022-10-03 00:50:00|8.58|6.78|8.49|6.69|8.62|6.82|8.44|6.64|0
1664758500000|2022-10-03 00:55:00|8.48|6.68|8.54|6.74|8.55|6.75|8.32|6.52|0
1664758800000|2022-10-03 01:00:00|8.55|6.75|8.66|6.86|8.73|6.93|8.54|6.74|0
1664759100000|2022-10-03 01:05:00|8.7|6.9|8.85|7.05|8.92|7.12|8.67|6.87|0
1664759400000|2022-10-03 01:10:00|8.86|7.06|8.78|6.98|8.9|7.1|8.7|6.9|0
1664759700000|2022-10-03 01:15:00|8.8|7|8.77|6.97|8.81|7.01|8.57|6.77|0
1664760000000|2022-10-03 01:20:00|8.79|6.99|8.77|6.97|8.84|7.04|8.7|6.9|0
1664760300000|2022-10-03 01:25:00|8.79|6.99|9.18|7.38|9.21|7.41|8.71|6.91|0
1664760600000|2022-10-03 01:30:00|9.2|7.4|9.02|7.22|9.24|7.44|8.94|7.14|0
1664760900000|2022-10-03 01:35:00|9|7.2|9.07|7.27|9.13|7.33|8.96|7.16|0
1664761200000|2022-10-03 01:40:00|9.06|7.26|9.32|7.52|9.32|7.52|9.03|7.23|0
1664761500000|2022-10-03 01:45:00|9.29|7.49|9.7|7.9|9.76|7.96|9.25|7.45|0
1664761800000|2022-10-03 01:50:00|9.66|7.86|9.78|7.98|9.87|8.07|9.59|7.79|0
1664762100000|2022-10-03 01:55:00|9.77|7.97|9.47|7.67|9.77|7.97|9.37|7.57|0
1664762400000|2022-10-03 02:00:00|9.49|7.69|9.22|7.42|9.49|7.69|9.2|7.4|0
1664762700000|2022-10-03 02:05:00|9.21|7.41|9.03|7.23|9.24|7.44|9.01|7.21|0
1664763000000|2022-10-03 02:10:00|9.06|7.26|9.18|7.38|9.19|7.39|8.98|7.18|0
1664763300000|2022-10-03 02:15:00|9.17|7.37|9.07|7.27|9.22|7.42|9.07|7.27|0
1664763600000|2022-10-03 02:20:00|9.06|7.26|8.89|7.09|9.06|7.26|8.84|7.04|0
1664763900000|2022-10-03 02:25:00|8.91|7.11|8.88|7.08|9|7.2|8.85|7.05|0
1664764200000|2022-10-03 02:30:00|8.87|7.07|8.88|7.08|8.93|7.13|8.83|7.03|0
1664764500000|2022-10-03 02:35:00|8.87|7.07|8.87|7.07|8.89|7.09|8.73|6.93|0
1664764800000|2022-10-03 02:40:00|8.89|7.09|8.99|7.19|9|7.2|8.89|7.09|0
1664765100000|2022-10-03 02:45:00|8.98|7.18|9.09|7.29|9.11|7.31|8.93|7.13|0
1664765400000|2022-10-03 02:50:00|9.1|7.3|9.23|7.43|9.29|7.49|9.1|7.3|0
1664765700000|2022-10-03 02:55:00|9.22|7.42|8.68|6.88|9.22|7.42|8.66|6.86|0
1664766000000|2022-10-03 03:00:00|8.66|6.86|8.81|7.01|8.88|7.08|8.66|6.86|0
1664766300000|2022-10-03 03:05:00|8.82|7.02|8.94|7.14|8.98|7.18|8.78|6.98|0
1664766600000|2022-10-03 03:10:00|8.93|7.13|8.95|7.15|8.97|7.17|8.9|7.1|0
1664766900000|2022-10-03 03:15:00|8.96|7.16|9.23|7.43|9.24|7.44|8.95|7.15|0
1664767200000|2022-10-03 03:20:00|9.24|7.44|9.11|7.31|9.31|7.51|9.03|7.23|0
1664767500000|2022-10-03 03:25:00|9.1|7.3|8.98|7.18|9.13|7.33|8.98|7.18|0
1664767800000|2022-10-03 03:30:00|8.99|7.19|9.04|7.24|9.07|7.27|8.91|7.11|0
1664768100000|2022-10-03 03:35:00|9.03|7.23|9.29|7.49|9.39|7.59|9.03|7.23|0
1664768400000|2022-10-03 03:40:00|9.27|7.47|9.2|7.4|9.28|7.48|9.15|7.35|0
1664768700000|2022-10-03 03:45:00|9.21|7.41|9.14|7.34|9.24|7.44|9.1|7.3|0
1664769000000|2022-10-03 03:50:00|9.12|7.32|9.26|7.46|9.26|7.46|9.11|7.31|0
1664769300000|2022-10-03 03:55:00|9.25|7.45|9.09|7.29|9.25|7.45|9.05|7.25|0
1664769600000|2022-10-03 04:00:00|9.1|7.3|9.1|7.3|9.15|7.35|9.01|7.21|0
1664769900000|2022-10-03 04:05:00|9.11|7.31|8.85|7.05|9.21|7.41|8.81|7.01|0
1664770200000|2022-10-03 04:10:00|8.86|7.06|8.95|7.15|8.98|7.18|8.83|7.03|0
1664770500000|2022-10-03 04:15:00|8.96|7.16|8.96|7.16|9.04|7.24|8.86|7.06|0
1664770800000|2022-10-03 04:20:00|8.95|7.15|8.87|7.07|8.95|7.15|8.82|7.02|0
1664771100000|2022-10-03 04:25:00|8.86|7.06|8.88|7.08|8.98|7.18|8.83|7.03|0
1664771400000|2022-10-03 04:30:00|8.89|7.09|8.92|7.12|8.94|7.14|8.87|7.07|0
1664771700000|2022-10-03 04:35:00|8.91|7.11|8.75|6.95|8.91|7.11|8.75|6.95|0
1664772000000|2022-10-03 04:40:00|8.76|6.96|8.89|7.09|8.92|7.12|8.72|6.92|0
1664772300000|2022-10-03 04:45:00|8.9|7.1|8.89|7.09|8.91|7.11|8.79|6.99|0
1664772600000|2022-10-03 04:50:00|8.88|7.08|8.96|7.16|8.96|7.16|8.87|7.07|0
1664772900000|2022-10-03 04:55:00|8.95|7.15|8.88|7.08|8.99|7.19|8.88|7.08|0
1664773200000|2022-10-03 05:00:00|8.89|7.09|8.9|7.1|9|7.2|8.78|6.98|0
1664773500000|2022-10-03 05:05:00|8.89|7.09|8.69|6.89|8.96|7.16|8.65|6.85|0
1664773800000|2022-10-03 05:10:00|8.72|6.92|8.66|6.86|8.73|6.93|8.58|6.78|0
1664774100000|2022-10-03 05:15:00|8.68|6.88|8.58|6.78|8.73|6.93|8.57|6.77|0
1664774400000|2022-10-03 05:20:00|8.57|6.77|8.73|6.93|8.77|6.97|8.57|6.77|0
1664774700000|2022-10-03 05:25:00|8.71|6.91|8.68|6.88|8.74|6.94|8.65|6.85|0
1664775000000|2022-10-03 05:30:00|8.67|6.87|8.79|6.99|8.81|7.01|8.67|6.87|0
1664775300000|2022-10-03 05:35:00|8.8|7|8.93|7.13|8.94|7.14|8.78|6.98|0
1664775600000|2022-10-03 05:40:00|8.94|7.14|9.16|7.36|9.19|7.39|8.9|7.1|0
1664775900000|2022-10-03 05:45:00|9.17|7.37|9.31|7.51|9.34|7.54|9.17|7.37|0
1664776200000|2022-10-03 05:50:00|9.3|7.5|9.7|7.9|9.76|7.96|9.3|7.5|0
1664776500000|2022-10-03 05:55:00|9.71|7.91|9.25|7.45|9.71|7.91|9.25|7.45|0
1664776800000|2022-10-03 06:00:00|9.31|7.51|9.53|7.73|9.59|7.79|9.3|7.5|0
1664777100000|2022-10-03 06:05:00|9.52|7.72|9.7|7.9|10.02|8.22|9.43|7.63|0
1664777400000|2022-10-03 06:10:00|9.73|7.93|9.59|7.79|9.75|7.95|9.55|7.75|0
1664777700000|2022-10-03 06:15:00|9.63|7.83|9.51|7.71|9.66|7.86|9.49|7.69|0
1664778000000|2022-10-03 06:20:00|9.5|7.7|9.16|7.36|9.5|7.7|9.15|7.35|0
1664778300000|2022-10-03 06:25:00|9.15|7.35|9.01|7.21|9.27|7.47|8.93|7.13|0
1664778600000|2022-10-03 06:30:00|9|7.2|8.89|7.09|9.05|7.25|8.86|7.06|0
1664778900000|2022-10-03 06:35:00|8.91|7.11|8.96|7.16|8.98|7.18|8.73|6.93|0
1664779200000|2022-10-03 06:40:00|8.97|7.17|8.74|6.94|8.97|7.17|8.74|6.94|0
1664779500000|2022-10-03 06:45:00|8.75|6.95|8.7|6.9|8.76|6.96|8.54|6.74|0
1664779800000|2022-10-03 06:50:00|8.69|6.89|8.82|7.02|8.84|7.04|8.67|6.87|0
1664780100000|2022-10-03 06:55:00|8.84|7.04|8.99|7.19|8.99|7.19|8.81|7.01|0
1664780400000|2022-10-03 07:00:00|9.01|7.21|8.88|7.08|9.01|7.21|8.64|6.84|0
1664780700000|2022-10-03 07:05:00|8.65|7.25|8.67|7.27|9.17|7.77|8.59|7.19|0
1664781000000|2022-10-03 07:10:00|8.7|7.3|8.52|7.12|8.71|7.31|8.11|6.71|0
1664781300000|2022-10-03 07:15:00|8.5|7.1|8.94|7.54|8.98|7.58|8.44|7.04|0
1664781600000|2022-10-03 07:20:00|8.97|7.57|8.89|7.49|9.12|7.72|8.86|7.46|0
1664781900000|2022-10-03 07:25:00|8.88|7.48|8.98|7.58|9.06|7.66|8.88|7.48|0
1664782200000|2022-10-03 07:30:00|9|7.6|8.7|7.3|9.07|7.67|8.61|7.21|0
1664782500000|2022-10-03 07:35:00|8.72|7.32|8.41|7.01|8.72|7.32|8.4|7|0
1664782800000|2022-10-03 07:40:00|8.42|7.02|8.53|7.13|8.74|7.34|8.35|6.95|0
1664783100000|2022-10-03 07:45:00|8.51|7.11|8.7|7.3|8.76|7.36|8.46|7.06|0
1664783400000|2022-10-03 07:50:00|8.71|7.31|8.43|7.03|8.74|7.34|8.35|6.95|0
1664783700000|2022-10-03 07:55:00|8.42|7.02|8.54|7.14|8.68|7.28|8.38|6.98|0
1664784000000|2022-10-03 08:00:00|8.5|7.1|8.14|6.74|8.5|7.1|8.1|6.7|0
1664784300000|2022-10-03 08:05:00|8.12|6.72|8.1|6.7|8.17|6.77|8.02|6.62|0
1664784600000|2022-10-03 08:10:00|8.07|6.67|8.26|6.86|8.27|6.87|8.05|6.65|0
1664784900000|2022-10-03 08:15:00|8.27|6.87|8.32|6.92|8.37|6.97|8.18|6.78|0
1664785200000|2022-10-03 08:20:00|8.31|6.91|8.36|6.96|8.43|7.03|8.26|6.86|0
1664785500000|2022-10-03 08:25:00|8.33|6.93|8.31|6.91|8.45|7.05|8.18|6.78|0
1664785800000|2022-10-03 08:30:00|8.32|6.92|8.53|7.13|8.53|7.13|8.13|6.73|0
1664786100000|2022-10-03 08:35:00|8.54|7.14|8.4|7|8.54|7.14|8.32|6.92|0
1664786400000|2022-10-03 08:40:00|8.38|6.98|8.4|7|8.49|7.09|8.33|6.93|0
1664786700000|2022-10-03 08:45:00|8.41|7.01|8.44|7.04|8.53|7.13|8.34|6.94|0
1664787000000|2022-10-03 08:50:00|8.43|7.03|8.49|7.09|8.51|7.11|8.36|6.96|0
1664787300000|2022-10-03 08:55:00|8.47|7.07|8.42|7.02|8.5|7.1|8.39|6.99|0
1664787600000|2022-10-03 09:00:00|8.41|7.01|8.1|6.7|8.41|7.01|8.09|6.69|0
1664787900000|2022-10-03 09:05:00|8.09|6.69|7.94|6.54|8.15|6.75|7.85|6.45|0
1664788200000|2022-10-03 09:10:00|7.98|6.58|8.12|6.72|8.14|6.74|7.98|6.58|0
1664788500000|2022-10-03 09:15:00|8.14|6.74|8.25|6.85|8.31|6.91|8.14|6.74|0
1664788800000|2022-10-03 09:20:00|8.24|6.84|8.6|7.2|8.66|7.26|8.24|6.84|0
1664789100000|2022-10-03 09:25:00|8.56|7.16|8.64|7.24|8.67|7.27|8.48|7.08|0
1664789400000|2022-10-03 09:30:00|8.63|7.23|8.79|7.39|8.81|7.41|8.59|7.19|0
1664789700000|2022-10-03 09:35:00|8.81|7.41|8.63|7.23|8.87|7.47|8.6|7.2|0
1664790000000|2022-10-03 09:40:00|8.61|7.21|8.53|7.13|8.71|7.31|8.48|7.08|0
1664790300000|2022-10-03 09:45:00|8.54|7.14|8.54|7.14|8.56|7.16|8.44|7.04|0
1664790600000|2022-10-03 09:50:00|8.56|7.16|8.64|7.24|8.68|7.28|8.5|7.1|0
1664790900000|2022-10-03 09:55:00|8.65|7.25|8.75|7.35|8.76|7.36|8.65|7.25|0
1664791200000|2022-10-03 10:00:00|8.76|7.36|8.84|7.44|8.88|7.48|8.68|7.28|0
1664791500000|2022-10-03 10:05:00|8.83|7.43|8.78|7.38|8.83|7.43|8.7|7.3|0
1664791800000|2022-10-03 10:10:00|8.77|7.37|8.76|7.36|8.98|7.58|8.74|7.34|0
1664792100000|2022-10-03 10:15:00|8.74|7.34|8.76|7.36|8.77|7.37|8.67|7.27|0
1664792400000|2022-10-03 10:20:00|8.8|7.4|8.82|7.42|8.92|7.52|8.76|7.36|0
1664792700000|2022-10-03 10:25:00|8.81|7.41|9.03|7.63|9.05|7.65|8.75|7.35|0
1664793000000|2022-10-03 10:30:00|9.02|7.62|8.92|7.52|9.03|7.63|8.86|7.46|0
1664793300000|2022-10-03 10:35:00|8.91|7.51|8.74|7.34|8.95|7.55|8.74|7.34|0
1664793600000|2022-10-03 10:40:00|8.75|7.35|8.78|7.38|8.82|7.42|8.7|7.3|0
1664793900000|2022-10-03 10:45:00|8.75|7.35|9.05|7.65|9.05|7.65|8.75|7.35|0
1664794200000|2022-10-03 10:50:00|9.14|7.74|9.03|7.63|9.24|7.84|8.9|7.5|0
1664794500000|2022-10-03 10:55:00|9.01|7.61|9.33|7.93|9.36|7.96|9.01|7.61|0
1664794800000|2022-10-03 11:00:00|9.34|7.94|9.25|7.85|9.4|8|9.12|7.72|0
1664795100000|2022-10-03 11:05:00|9.26|7.86|8.61|7.21|9.43|8.03|8.57|7.17|0
1664795400000|2022-10-03 11:10:00|8.58|7.18|8.69|7.29|8.72|7.32|8.5|7.1|0
1664795700000|2022-10-03 11:15:00|8.68|7.28|8.65|7.25|8.8|7.4|8.65|7.25|0
1664796000000|2022-10-03 11:20:00|8.64|7.24|8.65|7.25|8.66|7.26|8.55|7.15|0
1664796300000|2022-10-03 11:25:00|8.66|7.26|8.66|7.26|8.68|7.28|8.59|7.19|0
1664796600000|2022-10-03 11:30:00|8.69|7.29|8.72|7.32|8.79|7.39|8.59|7.19|0
1664796900000|2022-10-03 11:35:00|8.7|7.3|8.85|7.45|8.95|7.55|8.69|7.29|0
1664797200000|2022-10-03 11:40:00|8.84|7.44|8.77|7.37|8.91|7.51|8.77|7.37|0
1664797500000|2022-10-03 11:45:00|8.76|7.36|8.65|7.25|8.91|7.51|8.65|7.25|0
1664797800000|2022-10-03 11:50:00|8.64|7.24|8.64|7.24|8.69|7.29|8.55|7.15|0
1664798100000|2022-10-03 11:55:00|8.65|7.25|9.16|7.76|9.18|7.78|8.62|7.22|0
1664798400000|2022-10-03 12:00:00|9.15|7.75|9.19|7.79|9.38|7.98|9.03|7.63|0
1664798700000|2022-10-03 12:05:00|9.18|7.78|9.19|7.79|9.25|7.85|9.06|7.66|0
1664799000000|2022-10-03 12:10:00|9.15|7.75|9.01|7.61|9.15|7.75|8.92|7.52|0
1664799300000|2022-10-03 12:15:00|9|7.6|8.95|7.55|9.07|7.67|8.88|7.48|0
1664799600000|2022-10-03 12:20:00|8.9|7.5|9.22|7.82|9.23|7.83|8.89|7.49|0
1664799900000|2022-10-03 12:25:00|9.2|7.8|9.19|7.79|9.23|7.83|9.17|7.77|0
1664800200000|2022-10-03 12:30:00|9.2|7.8|9.51|8.11|9.63|8.23|9.09|7.69|0
1664800500000|2022-10-03 12:35:00|9.52|8.12|9.37|7.97|9.52|8.12|9.32|7.92|0
1664800800000|2022-10-03 12:40:00|9.36|7.96|9.61|8.21|9.66|8.26|9.36|7.96|0
1664801100000|2022-10-03 12:45:00|9.63|8.23|9.96|8.56|9.96|8.56|9.59|8.19|0
1664801400000|2022-10-03 12:50:00|9.92|8.52|9.9|8.5|10.17|8.77|9.9|8.5|0
1664801700000|2022-10-03 12:55:00|9.89|8.49|9.17|7.77|10.06|8.66|9.08|7.68|0
1664802000000|2022-10-03 13:00:00|9.16|7.76|9.32|7.92|9.33|7.93|9.14|7.74|0
1664802300000|2022-10-03 13:05:00|9.3|7.9|9.33|7.93|9.42|8.02|9.21|7.81|0
1664802600000|2022-10-03 13:10:00|9.35|7.95|9.56|8.16|9.6|8.2|9.27|7.87|0
1664802900000|2022-10-03 13:15:00|9.57|8.17|9.61|8.21|9.71|8.31|9.43|8.03|0
1664803200000|2022-10-03 13:20:00|9.63|8.23|9.4|8|9.65|8.25|9.39|7.99|0
1664803500000|2022-10-03 13:25:00|9.39|7.99|9.18|7.78|9.39|7.99|9.17|7.77|0
1664803800000|2022-10-03 13:30:00|9.15|7.75|8.83|7.43|9.36|7.96|8.6|7.2|0
1664804100000|2022-10-03 13:35:00|8.75|7.35|8.37|6.97|8.81|7.41|8.37|6.97|0
1664804400000|2022-10-03 13:40:00|8.38|6.98|8.99|7.59|9.02|7.62|8.11|6.71|0
1664804700000|2022-10-03 13:45:00|8.98|7.58|9.5|8.1|9.65|8.25|8.96|7.56|0
1664805000000|2022-10-03 13:50:00|9.51|8.11|9.23|7.83|9.52|8.12|8.96|7.56|0
1664805300000|2022-10-03 13:55:00|9.21|7.81|9.31|7.91|9.4|8|8.83|7.43|0
1664805600000|2022-10-03 14:00:00|9.27|7.87|10.58|9.18|10.76|9.36|9.27|7.87|0
1664805900000|2022-10-03 14:05:00|10.55|9.15|9.76|8.36|11.25|9.85|9.71|8.31|0
1664806200000|2022-10-03 14:10:00|9.78|8.38|9.63|8.23|9.87|8.47|9.62|8.22|0
1664806500000|2022-10-03 14:15:00|9.67|8.27|9.84|8.44|10|8.6|9.56|8.16|0
1664806800000|2022-10-03 14:20:00|9.87|8.47|10.32|8.92|10.32|8.92|9.84|8.44|0
1664807100000|2022-10-03 14:25:00|10.35|8.95|10.42|9.02|10.73|9.33|10.25|8.85|0
1664807400000|2022-10-03 14:30:00|10.51|9.11|10.48|9.08|10.65|9.25|10.35|8.95|0
1664807700000|2022-10-03 14:35:00|10.5|9.1|10.71|9.31|10.71|9.31|10.18|8.78|0
1664808000000|2022-10-03 14:40:00|10.72|9.32|10.91|9.51|10.93|9.53|10.54|9.14|0
1664808300000|2022-10-03 14:45:00|10.9|9.5|11.33|9.93|11.4|10|10.33|8.93|0
1664808600000|2022-10-03 14:50:00|11.35|9.95|11.44|10.04|11.5|10.1|11.17|9.77|0
1664808900000|2022-10-03 14:55:00|11.46|10.06|11.2|9.8|11.62|10.22|11.18|9.78|0
1664809200000|2022-10-03 15:00:00|11.18|9.78|11.11|9.71|11.34|9.94|11.05|9.65|0
1664809500000|2022-10-03 15:05:00|11.13|9.73|11.73|10.33|11.73|10.33|11.04|9.64|0
1664809800000|2022-10-03 15:10:00|11.75|10.35|11.69|10.29|11.99|10.59|11.48|10.08|0
1664810100000|2022-10-03 15:15:00|11.67|10.27|11.56|10.16|11.87|10.47|11.53|10.13|0
1664810400000|2022-10-03 15:20:00|11.55|10.15|11.64|10.24|11.65|10.25|11.42|10.02|0
1664810700000|2022-10-03 15:25:00|11.65|10.25|11.85|10.45|11.85|10.45|11.4|10|0
1664811000000|2022-10-03 15:30:00|11.94|10.54|11.76|10.36|12.05|10.65|11.72|10.32|0
1664811300000|2022-10-03 15:35:00|11.78|10.38|11.44|10.04|11.78|10.38|11.17|9.77|0
1664811600000|2022-10-03 15:40:00|11.4|10|11.07|9.67|11.42|10.02|10.97|9.57|0
1664811900000|2022-10-03 15:45:00|11.05|9.65|11.26|9.86|11.31|9.91|10.95|9.55|0
1664812200000|2022-10-03 15:50:00|11.27|9.87|11.17|9.77|11.41|10.01|11.17|9.77|0
1664812500000|2022-10-03 15:55:00|11.13|9.73|11.01|9.61|11.24|9.84|10.81|9.41|0
1664812800000|2022-10-03 16:00:00|11.03|9.63|11.36|9.96|11.43|10.03|11.03|9.63|0
1664813100000|2022-10-03 16:05:00|11.38|9.98|11.7|10.3|11.71|10.31|11.24|9.84|0
1664813400000|2022-10-03 16:10:00|11.71|10.31|11.59|10.19|11.84|10.44|11.59|10.19|0
1664813700000|2022-10-03 16:15:00|11.61|10.21|11.46|10.06|11.66|10.26|11.34|9.94|0
1664814000000|2022-10-03 16:20:00|11.5|10.1|11.51|10.11|11.51|10.11|11.08|9.68|0
1664814300000|2022-10-03 16:25:00|11.48|10.08|10.99|9.59|11.66|10.26|10.96|9.56|0
1664814600000|2022-10-03 16:30:00|10.97|9.57|11.25|9.85|11.25|9.85|10.79|9.39|0
1664814900000|2022-10-03 16:35:00|11.24|9.84|11.26|9.86|11.28|9.88|10.92|9.52|0
1664815200000|2022-10-03 16:40:00|11.25|9.85|11.24|9.84|11.35|9.95|11.09|9.69|0
1664815500000|2022-10-03 16:45:00|11.26|9.86|11.17|9.77|11.31|9.91|11.11|9.71|0
1664815800000|2022-10-03 16:50:00|11.21|9.81|11.02|9.62|11.21|9.81|10.8|9.4|0
1664816100000|2022-10-03 16:55:00|11|9.6|11.36|9.96|11.36|9.96|10.9|9.5|0
1664816400000|2022-10-03 17:00:00|11.35|9.95|11.42|10.02|11.54|10.14|11.29|9.89|0
1664816700000|2022-10-03 17:05:00|11.43|10.03|11.76|10.36|11.81|10.41|11.33|9.93|0
1664817000000|2022-10-03 17:10:00|11.77|10.37|11.65|10.25|11.77|10.37|11.52|10.12|0
1664817300000|2022-10-03 17:15:00|11.66|10.26|11.63|10.23|11.75|10.35|11.56|10.16|0
1664817600000|2022-10-03 17:20:00|11.61|10.21|12.18|10.78|12.33|10.93|11.57|10.17|0
1664817900000|2022-10-03 17:25:00|12.21|10.81|12.1|10.7|12.34|10.94|12.03|10.63|0
1664818200000|2022-10-03 17:30:00|12.14|10.74|12.65|11.25|12.65|11.25|12.1|10.7|0
1664818500000|2022-10-03 17:35:00|12.61|11.21|12.38|10.98|12.61|11.21|12.32|10.92|0
1664818800000|2022-10-03 17:40:00|12.4|11|12.45|11.05|12.55|11.15|12.38|10.98|0
1664819100000|2022-10-03 17:45:00|12.47|11.07|12.62|11.22|12.74|11.34|12.47|11.07|0
1664819400000|2022-10-03 17:50:00|12.58|11.18|12.39|10.99|12.61|11.21|12.39|10.99|0
1664819700000|2022-10-03 17:55:00|12.38|10.98|12.37|10.97|12.43|11.03|12.28|10.88|0
1664820000000|2022-10-03 18:00:00|12.39|10.99|12.7|11.3|12.72|11.32|12.37|10.97|0
1664820300000|2022-10-03 18:05:00|12.72|11.32|12.83|11.43|13.05|11.65|12.68|11.28|0
1664820600000|2022-10-03 18:10:00|12.85|11.45|13.15|11.75|13.21|11.81|12.83|11.43|0
1664820900000|2022-10-03 18:15:00|13.16|11.76|13.25|11.85|13.31|11.91|13.05|11.65|0
1664821200000|2022-10-03 18:20:00|13.27|11.87|13.41|12.01|13.57|12.17|13.27|11.87|0
1664821500000|2022-10-03 18:25:00|13.45|12.05|13.82|12.42|13.88|12.48|13.29|11.89|0
1664821800000|2022-10-03 18:30:00|13.8|12.4|13.84|12.44|13.94|12.54|13.71|12.31|0
1664822100000|2022-10-03 18:35:00|13.82|12.42|13.94|12.54|13.98|12.58|13.8|12.4|0
1664822400000|2022-10-03 18:40:00|13.96|12.56|14.23|12.83|14.25|12.85|13.92|12.52|0
1664822700000|2022-10-03 18:45:00|14.21|12.81|14.43|13.03|14.47|13.07|14.13|12.73|0
1664823000000|2022-10-03 18:50:00|14.45|13.05|14.71|13.31|14.76|13.35|14.39|12.99|0
1664823300000|2022-10-03 18:55:00|14.69|13.29|14.66|13.26|15.03|13.6|14.62|13.22|0
1664823600000|2022-10-03 19:00:00|14.69|13.29|14.51|13.11|14.73|13.33|14.38|12.98|0
1664823900000|2022-10-03 19:05:00|14.53|13.13|14.75|13.35|14.87|13.45|14.51|13.11|0
1664824200000|2022-10-03 19:10:00|14.77|13.37|14.49|13.09|14.77|13.37|14.34|12.94|0
1664824500000|2022-10-03 19:15:00|14.46|13.06|14.21|12.81|14.46|13.06|13.93|12.53|0
1664824800000|2022-10-03 19:20:00|14.19|12.79|14.51|13.11|14.51|13.11|14.16|12.76|0
1664825100000|2022-10-03 19:25:00|14.48|13.08|14.55|13.15|14.75|13.34|14.48|13.08|0
1664825400000|2022-10-03 19:30:00|14.57|13.17|14.29|12.89|14.77|13.36|14.22|12.82|0
1664825700000|2022-10-03 19:35:00|14.27|12.87|14.22|12.82|14.5|13.1|14.18|12.78|0
1664826000000|2022-10-03 19:40:00|14.2|12.8|13.86|12.46|14.22|12.82|13.78|12.38|0
1664826300000|2022-10-03 19:45:00|13.82|12.42|13.76|12.36|14.09|12.69|13.61|12.21|0
1664826600000|2022-10-03 19:50:00|13.74|12.34|13.53|12.13|13.74|12.34|13.23|11.83|0
1664826900000|2022-10-03 19:55:00|13.41|12.01|13.15|11.75|13.41|12.01|12.91|11.51|0
1664827200000|2022-10-03 20:00:00|13.31|11.91|13.69|12.29|13.82|12.42|13.31|11.91|0
1664827500000|2022-10-03 20:05:00|13.71|12.31|13.65|12.25|13.82|12.42|13.61|12.21|0
1664827800000|2022-10-03 20:10:00|13.63|12.23|13.63|12.23|13.84|12.44|13.59|12.19|0
1664828100000|2022-10-03 20:15:00|13.85|12.05|13.79|11.99|13.94|12.14|13.77|11.97|0
1664828400000|2022-10-03 20:20:00|13.81|12.01|13.85|12.05|13.87|12.07|13.81|12.01|0
1664828700000|2022-10-03 20:25:00|13.87|12.07|13.93|12.13|13.93|12.13|13.8|12|0
1664829000000|2022-10-03 20:30:00|13.95|12.15|13.93|12.13|13.97|12.17|13.91|12.11|0
1664829300000|2022-10-03 20:35:00|13.94|12.14|13.9|12.1|13.99|12.19|13.86|12.06|0
1664829600000|2022-10-03 20:40:00|13.88|12.08|13.83|12.03|13.9|12.1|13.82|12.02|0
1664829900000|2022-10-03 20:45:00|13.84|12.04|13.8|12|13.86|12.06|13.8|12|0
1664830200000|2022-10-03 20:50:00|13.81|12.01|13.78|11.98|13.81|12.01|13.76|11.96|0
1664830500000|2022-10-03 20:55:00|13.76|11.96|13.78|11.98|13.8|12|13.73|11.93|0
1664830800000|2022-10-03 21:00:00|13.77|11.97|13.74|11.94|13.79|11.99|13.73|11.93|0
1664831100000|2022-10-03 21:05:00|13.75|11.95|13.75|11.95|13.76|11.96|13.74|11.94|0
1664831400000|2022-10-03 21:10:00|13.74|11.94|13.76|11.96|13.77|11.97|13.74|11.94|0
1664831700000|2022-10-03 21:15:00|13.77|11.97|13.76|11.96|13.77|11.97|13.74|11.94|0
1664832000000|2022-10-03 21:20:00|13.75|11.95|13.78|11.98|13.79|11.99|13.74|11.94|0
1664832300000|2022-10-03 21:25:00|13.84|12.04|13.31|11.51|13.84|12.04|13.3|11.5|0
1664832600000|2022-10-03 21:30:00|13.32|11.52|13.33|11.53|13.34|11.54|13.31|11.51|0
1664832900000|2022-10-03 21:35:00|13.34|11.54|13.27|11.47|13.34|11.54|13.26|11.46|0
1664833200000|2022-10-03 21:40:00|13.28|11.48|13.28|11.48|13.28|11.48|13.25|11.45|0
1664833500000|2022-10-03 21:45:00|13.27|11.47|13.31|11.51|13.31|11.51|13.26|11.46|0
1664833800000|2022-10-03 21:50:00|13.32|11.52|13.3|11.5|13.32|11.52|13.29|11.49|0
1664834100000|2022-10-03 21:55:00|13.32|11.52|13.34|11.54|13.34|11.54|13.29|11.49|0
1664834400000|2022-10-03 22:00:00|13.35|11.55|13.54|11.74|13.71|11.91|13.35|11.55|0
1664834700000|2022-10-03 22:05:00|13.53|11.73|13.59|11.79|13.61|11.81|13.48|11.68|0
1664835000000|2022-10-03 22:10:00|13.6|11.8|13.48|11.68|13.64|11.84|13.48|11.68|0
1664835300000|2022-10-03 22:15:00|13.46|11.66|13.33|11.53|13.5|11.7|13.33|11.53|0
1664835600000|2022-10-03 22:20:00|13.32|11.52|13.3|11.5|13.34|11.54|13.24|11.44|0
1664835900000|2022-10-03 22:25:00|13.28|11.48|13.09|11.29|13.32|11.52|13.06|11.26|0
1664836200000|2022-10-03 22:30:00|13.14|11.34|12.73|10.93|13.14|11.34|12.63|10.83|0
1664836500000|2022-10-03 22:35:00|12.74|10.94|12.66|10.86|12.82|11.02|12.63|10.83|0
1664836800000|2022-10-03 22:40:00|12.67|10.87|12.99|11.19|13.05|11.25|12.67|10.87|0
1664837100000|2022-10-03 22:45:00|13.01|11.21|12.87|11.07|13.07|11.27|12.82|11.02|0
1664837400000|2022-10-03 22:50:00|12.84|11.04|12.91|11.11|12.92|11.12|12.84|11.04|0
1664837700000|2022-10-03 22:55:00|12.89|11.09|12.91|11.11|13.07|11.27|12.87|11.07|0
1664838000000|2022-10-03 23:00:00|12.89|11.09|13.19|11.39|13.25|11.45|12.87|11.07|0
1664838300000|2022-10-03 23:05:00|13.21|11.41|13.22|11.42|13.25|11.45|13.1|11.3|0
1664838600000|2022-10-03 23:10:00|13.23|11.43|13.22|11.42|13.33|11.53|13.09|11.29|0
1664838900000|2022-10-03 23:15:00|13.23|11.43|13.5|11.7|13.5|11.7|13.23|11.43|0
1664839200000|2022-10-03 23:20:00|13.48|11.68|13.67|11.87|13.77|11.97|13.45|11.65|0
1664839500000|2022-10-03 23:25:00|13.65|11.85|13.71|11.91|13.75|11.95|13.58|11.78|0
1664839800000|2022-10-03 23:30:00|13.75|11.95|13.64|11.84|13.87|12.07|13.62|11.82|0
1664840100000|2022-10-03 23:35:00|13.62|11.82|13.57|11.77|13.66|11.86|13.54|11.74|0
1664840400000|2022-10-03 23:40:00|13.59|11.79|13.59|11.79|13.74|11.94|13.48|11.68|0
1664840700000|2022-10-03 23:45:00|13.6|11.8|13.89|12.09|13.91|12.11|13.52|11.72|0
1664841000000|2022-10-03 23:50:00|13.88|12.08|13.68|11.88|13.95|12.15|13.62|11.82|0
1664841300000|2022-10-03 23:55:00|13.7|11.9|13.88|12.08|13.88|12.08|13.67|11.87|0
1664841600000|2022-10-04 00:00:00|13.9|12.1|13.84|12.04|13.9|12.1|13.69|11.89|0
1664841900000|2022-10-04 00:05:00|13.86|12.06|14.11|12.31|14.11|12.31|13.84|12.04|0
1664842200000|2022-10-04 00:10:00|14.13|12.33|14.3|12.5|14.3|12.5|14.05|12.25|0
1664842500000|2022-10-04 00:15:00|14.39|12.59|14.85|13.05|15.13|13.33|14.35|12.55|0
1664842800000|2022-10-04 00:20:00|14.86|13.06|14.66|12.86|14.94|13.14|14.6|12.8|0
1664843100000|2022-10-04 00:25:00|14.64|12.84|14.71|12.91|14.82|13.02|14.59|12.79|0
1664843400000|2022-10-04 00:30:00|14.73|12.93|14.63|12.83|14.75|12.95|14.62|12.82|0
1664843700000|2022-10-04 00:35:00|14.64|12.84|14.5|12.7|14.64|12.84|14.47|12.67|0
1664844000000|2022-10-04 00:40:00|14.51|12.71|14.42|12.62|14.59|12.79|14.36|12.56|0
1664844300000|2022-10-04 00:45:00|14.4|12.6|14.46|12.66|14.51|12.71|14.36|12.56|0
1664844600000|2022-10-04 00:50:00|14.47|12.67|14.61|12.81|14.61|12.81|14.4|12.6|0
1664844900000|2022-10-04 00:55:00|14.63|12.83|14.79|12.99|14.85|13.05|14.63|12.83|0
1664845200000|2022-10-04 01:00:00|14.78|12.98|14.71|12.91|14.78|12.98|14.67|12.87|0
1664845500000|2022-10-04 01:05:00|14.72|12.92|14.47|12.67|14.76|12.96|13.68|11.88|0
1664845800000|2022-10-04 01:10:00|14.5|12.7|14.23|12.43|14.5|12.7|14.22|12.42|0
1664846100000|2022-10-04 01:15:00|14.24|12.44|14.39|12.59|14.45|12.65|14.19|12.39|0
1664846400000|2022-10-04 01:20:00|14.4|12.6|14.13|12.33|14.45|12.65|14.12|12.32|0
1664846700000|2022-10-04 01:25:00|14.15|12.35|14.32|12.52|14.34|12.54|14.14|12.34|0
1664847000000|2022-10-04 01:30:00|14.3|12.5|14.2|12.4|14.53|12.73|14.17|12.37|0
1664847300000|2022-10-04 01:35:00|14.19|12.39|14.25|12.45|14.32|12.52|14.19|12.39|0
1664847600000|2022-10-04 01:40:00|14.23|12.43|14.22|12.42|14.25|12.45|14.17|12.37|0
1664847900000|2022-10-04 01:45:00|14.21|12.41|14.29|12.49|14.31|12.51|14.17|12.37|0
1664848200000|2022-10-04 01:50:00|14.33|12.53|14.23|12.43|14.35|12.55|14.14|12.34|0
1664848500000|2022-10-04 01:55:00|14.25|12.45|13.92|12.12|14.27|12.47|13.92|12.12|0
1664848800000|2022-10-04 02:00:00|13.91|12.11|13.93|12.13|14.03|12.23|13.86|12.06|0
1664849100000|2022-10-04 02:05:00|13.91|12.11|13.53|11.73|13.95|12.15|13.53|11.73|0
1664849400000|2022-10-04 02:10:00|13.52|11.72|13.63|11.83|13.72|11.92|13.52|11.72|0
1664849700000|2022-10-04 02:15:00|13.61|11.81|13.64|11.84|13.7|11.9|13.46|11.66|0
1664850000000|2022-10-04 02:20:00|13.62|11.82|13.58|11.78|13.66|11.86|13.53|11.73|0
1664850300000|2022-10-04 02:25:00|13.57|11.77|13.8|12|13.87|12.07|13.57|11.77|0
1664850600000|2022-10-04 02:30:00|13.81|12.01|13.92|12.12|13.92|12.12|13.78|11.98|0
1664850900000|2022-10-04 02:35:00|13.96|12.16|13.98|12.18|13.98|12.18|13.89|12.09|0
1664851200000|2022-10-04 02:40:00|13.96|12.16|13.98|12.18|14.08|12.28|13.94|12.14|0
1664851500000|2022-10-04 02:45:00|14|12.2|13.75|11.95|14|12.2|13.75|11.95|0
1664851800000|2022-10-04 02:50:00|13.83|12.03|14.17|12.37|14.23|12.43|13.83|12.03|0
1664852100000|2022-10-04 02:55:00|14.19|12.39|14.25|12.45|14.25|12.45|14.15|12.35|0
1664852400000|2022-10-04 03:00:00|14.27|12.47|14.23|12.43|14.27|12.47|14.17|12.37|0
1664852700000|2022-10-04 03:05:00|14.24|12.44|14.1|12.3|14.25|12.45|14.08|12.28|0
1664853000000|2022-10-04 03:10:00|14.14|12.34|14.23|12.43|14.25|12.45|14.1|12.3|0
1664853300000|2022-10-04 03:15:00|14.25|12.45|14.4|12.6|14.4|12.6|14.25|12.45|0
1664853600000|2022-10-04 03:20:00|14.38|12.58|14.44|12.64|14.44|12.64|14.29|12.49|0
1664853900000|2022-10-04 03:25:00|14.42|12.62|14.42|12.62|14.44|12.64|14.39|12.59|0
1664854200000|2022-10-04 03:30:00|14.44|12.64|14.65|12.85|14.65|12.85|14.42|12.62|0
1664854500000|2022-10-04 03:35:00|14.63|12.83|14.72|12.92|14.81|13.01|14.61|12.81|0
1664854800000|2022-10-04 03:40:00|14.74|12.94|15.03|13.23|15.23|13.43|14.7|12.9|0
1664855100000|2022-10-04 03:45:00|15.01|13.21|14.89|13.09|15.16|13.36|14.82|13.02|0
1664855400000|2022-10-04 03:50:00|14.87|13.07|15.13|13.33|15.13|13.33|14.87|13.07|0
1664855700000|2022-10-04 03:55:00|15.14|13.34|15.2|13.4|15.25|13.45|15.04|13.24|0
1664856000000|2022-10-04 04:00:00|15.22|13.42|15.15|13.35|15.34|13.54|15.13|13.33|0
1664856300000|2022-10-04 04:05:00|15.13|13.33|15|13.2|15.14|13.34|14.93|13.13|0
1664856600000|2022-10-04 04:10:00|15.02|13.22|15.01|13.21|15.02|13.22|14.86|13.06|0
1664856900000|2022-10-04 04:15:00|14.99|13.19|14.99|13.19|15.06|13.26|14.94|13.14|0
1664857200000|2022-10-04 04:20:00|14.97|13.17|15.1|13.3|15.16|13.36|14.93|13.13|0
1664857500000|2022-10-04 04:25:00|15.11|13.31|15.1|13.3|15.19|13.39|15.02|13.22|0
1664857800000|2022-10-04 04:30:00|15.15|13.35|15.47|13.67|15.53|13.73|15.08|13.28|0
1664858100000|2022-10-04 04:35:00|15.46|13.66|15.81|14.01|15.9|14.1|15.44|13.64|0
1664858400000|2022-10-04 04:40:00|15.83|14.03|15.64|13.84|15.88|14.08|15.62|13.82|0
1664858700000|2022-10-04 04:45:00|15.6|13.8|15.62|13.82|15.71|13.91|15.6|13.8|0
1664859000000|2022-10-04 04:50:00|15.6|13.8|15.71|13.91|15.76|13.96|15.57|13.77|0
1664859300000|2022-10-04 04:55:00|15.72|13.92|15.48|13.68|15.72|13.92|15.48|13.68|0
1664859600000|2022-10-04 05:00:00|15.46|13.66|15.5|13.7|15.57|13.77|15.36|13.56|0
1664859900000|2022-10-04 05:05:00|15.49|13.69|15.57|13.77|15.61|13.81|15.41|13.61|0
1664860200000|2022-10-04 05:10:00|15.59|13.79|15.81|14.01|15.84|14.04|15.57|13.77|0
1664860500000|2022-10-04 05:15:00|15.83|14.03|15.61|13.81|15.89|14.09|15.59|13.79|0
1664860800000|2022-10-04 05:20:00|15.63|13.83|15.43|13.63|15.63|13.83|15.39|13.59|0
1664861100000|2022-10-04 05:25:00|15.45|13.65|15.38|13.58|15.47|13.67|15.38|13.58|0
1664861400000|2022-10-04 05:30:00|15.4|13.6|15.31|13.51|15.47|13.67|15.22|13.42|0
1664861700000|2022-10-04 05:35:00|15.33|13.53|15.47|13.67|15.47|13.67|15.31|13.51|0
1664862000000|2022-10-04 05:40:00|15.44|13.64|15.64|13.84|15.65|13.85|15.42|13.62|0
1664862300000|2022-10-04 05:45:00|15.65|13.85|15.9|14.1|15.9|14.1|15.58|13.78|0
1664862600000|2022-10-04 05:50:00|15.88|14.08|15.69|13.89|15.89|14.09|15.65|13.85|0
1664862900000|2022-10-04 05:55:00|15.72|13.92|15.66|13.86|15.72|13.92|15.53|13.73|0
1664863200000|2022-10-04 06:00:00|15.72|13.92|15.54|13.74|15.72|13.92|15.4|13.6|0
1664863500000|2022-10-04 06:05:00|15.55|13.75|15.51|13.71|15.88|14.08|15.44|13.64|0
1664863800000|2022-10-04 06:10:00|15.49|13.69|15.2|13.4|15.61|13.81|15.11|13.31|0
1664864100000|2022-10-04 06:15:00|15.19|13.39|15.11|13.31|15.36|13.56|15.09|13.29|0
1664864400000|2022-10-04 06:20:00|15.09|13.29|15.38|13.58|15.4|13.6|15|13.2|0
1664864700000|2022-10-04 06:25:00|15.4|13.6|15.77|13.97|15.77|13.97|15.31|13.51|0
1664865000000|2022-10-04 06:30:00|15.74|13.94|16|14.2|16.17|14.37|15.74|13.94|0
1664865300000|2022-10-04 06:35:00|15.95|14.15|15.93|14.13|16|14.2|15.76|13.96|0
1664865600000|2022-10-04 06:40:00|15.95|14.15|15.97|14.17|16.07|14.27|15.8|14|0
1664865900000|2022-10-04 06:45:00|15.93|14.13|16.14|14.34|16.26|14.46|15.93|14.13|0
1664866200000|2022-10-04 06:50:00|16.11|14.31|16.18|14.38|16.21|14.41|15.85|14.05|0
1664866500000|2022-10-04 06:55:00|16.21|14.41|16.18|14.38|16.28|14.48|16.04|14.24|0
1664866800000|2022-10-04 07:00:00|16.16|14.36|15.85|14.05|16.19|14.39|15.75|13.95|0
1664867100000|2022-10-04 07:05:00|15.75|14.25|16.34|14.79|16.57|15|15.65|14.16|0
1664867400000|2022-10-04 07:10:00|16.32|14.76|16.42|14.86|16.42|14.86|16|14.48|0
1664867700000|2022-10-04 07:15:00|16.44|14.88|16.93|15.32|16.93|15.32|16.37|14.81|0
1664868000000|2022-10-04 07:20:00|16.91|15.3|16.96|15.34|17.06|15.44|16.83|15.22|0
1664868300000|2022-10-04 07:25:00|16.93|15.32|16.54|14.97|17.06|15.44|16.54|14.97|0
1664868600000|2022-10-04 07:30:00|16.52|14.94|16.9|15.29|17.01|15.39|16.4|14.84|0
1664868900000|2022-10-04 07:35:00|16.88|15.27|17.19|15.55|17.4|15.74|16.88|15.27|0
1664869200000|2022-10-04 07:40:00|17.17|15.54|16.92|15.31|17.21|15.57|16.74|15.15|0
1664869500000|2022-10-04 07:45:00|16.95|15.34|17.08|15.45|17.34|15.69|16.85|15.24|0
1664869800000|2022-10-04 07:50:00|17.12|15.49|17.16|15.52|17.34|15.69|17.08|15.45|0
1664870100000|2022-10-04 07:55:00|17.14|15.51|17.18|15.54|17.25|15.6|16.87|15.26|0
1664870400000|2022-10-04 08:00:00|17.26|15.62|17.35|15.7|17.39|15.74|17.13|15.5|0
1664870700000|2022-10-04 08:05:00|17.36|15.71|17.28|15.64|17.44|15.78|17.23|15.59|0
1664871000000|2022-10-04 08:10:00|17.26|15.61|17.24|15.6|17.39|15.73|17.2|15.56|0
1664871300000|2022-10-04 08:15:00|17.26|15.61|17.15|15.52|17.28|15.64|17.07|15.44|0
1664871600000|2022-10-04 08:20:00|17.12|15.49|16.89|15.28|17.23|15.59|16.86|15.25|0
1664871900000|2022-10-04 08:25:00|16.9|15.29|17.04|15.42|17.12|15.49|16.78|15.18|0
1664872200000|2022-10-04 08:30:00|17.01|15.39|17.18|15.55|17.18|15.55|16.93|15.32|0
1664872500000|2022-10-04 08:35:00|17.17|15.54|17.26|15.62|17.29|15.64|17.04|15.42|0
1664872800000|2022-10-04 08:40:00|17.25|15.61|16.81|15.21|17.43|15.77|16.8|15.2|0
1664873100000|2022-10-04 08:45:00|16.85|15.25|17.15|15.52|17.19|15.55|16.8|15.2|0
1664873400000|2022-10-04 08:50:00|17.17|15.53|17.05|15.42|17.24|15.6|16.95|15.34|0
1664873700000|2022-10-04 08:55:00|17.03|15.41|17.29|15.65|17.35|15.7|16.93|15.32|0
1664874000000|2022-10-04 09:00:00|17.32|15.67|17.13|15.5|17.45|15.79|17.13|15.5|0
1664874300000|2022-10-04 09:05:00|17.16|15.53|16.66|15.08|17.27|15.62|16.59|15.01|0
1664874600000|2022-10-04 09:10:00|16.69|15.1|16.31|14.75|16.72|15.12|16.26|14.71|0
1664874900000|2022-10-04 09:15:00|16.33|14.78|16.58|15.01|16.66|15.08|16.28|14.73|0
1664875200000|2022-10-04 09:20:00|16.61|15.03|16.74|15.14|16.76|15.17|16.48|14.91|0
1664875500000|2022-10-04 09:25:00|16.76|15.17|17.26|15.61|17.31|15.66|16.74|15.14|0
1664875800000|2022-10-04 09:30:00|17.21|15.57|16.81|15.21|17.26|15.61|16.48|14.91|0
1664876100000|2022-10-04 09:35:00|16.8|15.2|17.04|15.42|17.07|15.45|16.71|15.12|0
1664876400000|2022-10-04 09:40:00|16.97|15.35|16.85|15.25|17.23|15.59|16.69|15.1|0
1664876700000|2022-10-04 09:45:00|16.8|15.2|16.69|15.1|16.81|15.21|16.51|14.94|0
1664877000000|2022-10-04 09:50:00|16.7|15.11|17.07|15.44|17.22|15.58|16.69|15.1|0
1664877300000|2022-10-04 09:55:00|17.11|15.48|17.19|15.55|17.35|15.7|16.98|15.36|0
1664877600000|2022-10-04 10:00:00|17.13|15.5|17.16|15.52|17.32|15.67|16.98|15.36|0
1664877900000|2022-10-04 10:05:00|17.19|15.55|17.32|15.67|17.32|15.67|16.9|15.29|0
1664878200000|2022-10-04 10:10:00|17.28|15.63|17.48|15.81|17.77|16.08|17.18|15.55|0
1664878500000|2022-10-04 10:15:00|17.5|15.84|18.16|16.43|18.16|16.43|17.45|15.79|0
1664878800000|2022-10-04 10:20:00|18.14|16.41|18.13|16.4|18.18|16.45|17.91|16.2|0
1664879100000|2022-10-04 10:25:00|18.14|16.41|18.21|16.47|18.26|16.52|17.93|16.22|0
1664879400000|2022-10-04 10:30:00|18.22|16.49|17.02|15.4|18.57|16.8|16.96|15.35|0
1664879700000|2022-10-04 10:35:00|17.04|15.42|16.94|15.32|17.15|15.52|16.8|15.2|0
1664880000000|2022-10-04 10:40:00|16.96|15.35|17.07|15.44|17.12|15.49|16.86|15.25|0
1664880300000|2022-10-04 10:45:00|17.04|15.42|16.71|15.12|17.04|15.42|16.67|15.08|0
1664880600000|2022-10-04 10:50:00|16.7|15.11|16.54|14.96|16.8|15.2|16.46|14.89|0
1664880900000|2022-10-04 10:55:00|16.52|14.95|16.43|14.87|16.62|15.03|16.33|14.77|0
1664881200000|2022-10-04 11:00:00|16.38|14.82|16.17|14.63|16.38|14.82|16.12|14.59|0
1664881500000|2022-10-04 11:05:00|16.15|14.61|16.27|14.72|16.35|14.79|16|14.47|0
1664881800000|2022-10-04 11:10:00|16.3|14.75|16.12|14.58|16.43|14.86|16.04|14.52|0
1664882100000|2022-10-04 11:15:00|16.09|14.56|16.26|14.71|16.34|14.78|16.02|14.49|0
1664882400000|2022-10-04 11:20:00|16.27|14.72|15.89|14.38|16.3|14.74|15.84|14.33|0
1664882700000|2022-10-04 11:25:00|15.91|14.4|15.86|14.35|16|14.48|15.79|14.28|0
1664883000000|2022-10-04 11:30:00|15.89|14.37|16.23|14.68|16.23|14.68|15.89|14.37|0
1664883300000|2022-10-04 11:35:00|16.24|14.69|16.21|14.67|16.38|14.82|16.06|14.53|0
1664883600000|2022-10-04 11:40:00|16.16|14.62|16.26|14.71|16.32|14.76|16.04|14.51|0
1664883900000|2022-10-04 11:45:00|16.25|14.7|15.94|14.43|16.37|14.81|15.94|14.43|0
1664884200000|2022-10-04 11:50:00|16.01|14.48|16.39|14.83|16.42|14.85|15.93|14.41|0
1664884500000|2022-10-04 11:55:00|16.36|14.81|16.39|14.83|16.47|14.9|16.16|14.62|0
1664884800000|2022-10-04 12:00:00|16.4|14.84|16.59|15.01|16.59|15.01|16.18|14.64|0
1664885100000|2022-10-04 12:05:00|16.57|14.99|16.51|14.94|16.59|15.01|16.41|14.85|0
1664885400000|2022-10-04 12:10:00|16.46|14.89|16.46|14.89|16.59|15.01|16.33|14.78|0
1664885700000|2022-10-04 12:15:00|16.44|14.87|16.54|14.96|16.63|15.05|16.44|14.87|0
1664886000000|2022-10-04 12:20:00|16.56|14.99|16.05|14.52|16.56|14.99|15.77|14.27|0
1664886300000|2022-10-04 12:25:00|16.07|14.54|16.74|15.14|17.05|15.42|14.92|13.5|0
1664886600000|2022-10-04 12:30:00|16.76|15.17|16.5|14.93|16.82|15.21|16.4|14.84|0
1664886900000|2022-10-04 12:35:00|16.48|14.91|16.19|14.65|16.76|15.16|16.18|14.64|0
1664887200000|2022-10-04 12:40:00|16.17|14.63|16.35|14.79|16.47|14.9|16.17|14.63|0
1664887500000|2022-10-04 12:45:00|16.27|14.72|16.09|14.56|16.27|14.72|16.01|14.49|0
1664887800000|2022-10-04 12:50:00|16.14|14.6|16.76|15.16|16.76|15.16|16.09|14.56|0
1664888100000|2022-10-04 12:55:00|16.73|15.14|16.83|15.23|16.88|15.28|16.39|14.83|0
1664888400000|2022-10-04 13:00:00|16.81|15.21|16.7|15.11|16.86|15.25|16.55|14.97|0
1664888700000|2022-10-04 13:05:00|16.65|15.06|16.41|14.85|16.75|15.16|16.32|14.77|0
1664889000000|2022-10-04 13:10:00|16.44|14.87|16.31|14.76|16.44|14.87|16.21|14.66|0
1664889300000|2022-10-04 13:15:00|16.34|14.78|16.72|15.13|16.8|15.2|16.34|14.78|0
1664889600000|2022-10-04 13:20:00|16.7|15.11|16.64|15.06|16.77|15.18|16.51|14.94|0
1664889900000|2022-10-04 13:25:00|16.69|15.1|16.77|15.17|16.77|15.17|16.26|14.71|0
1664890200000|2022-10-04 13:30:00|16.8|15.2|17.95|16.24|18.23|16.49|16.69|15.1|0
1664890500000|2022-10-04 13:35:00|18.06|16.34|19.05|17.24|19.05|17.24|17.89|16.19|0
1664890800000|2022-10-04 13:40:00|19.02|17.21|18.96|17.16|19.24|17.41|18.65|16.87|0
1664891100000|2022-10-04 13:45:00|18.99|17.18|19.87|17.98|20.05|18.14|18.82|17.03|0
1664891400000|2022-10-04 13:50:00|19.93|18.04|20.04|18.13|20.38|18.44|19.72|17.84|0
1664891700000|2022-10-04 13:55:00|20.07|18.16|21.11|19.1|21.11|19.1|19.86|17.97|0
1664892000000|2022-10-04 14:00:00|21.18|19.16|22.23|20.11|22.69|20.53|21.18|19.16|0
1664892300000|2022-10-04 14:05:00|22.17|20.06|21.81|19.73|22.26|20.14|21.21|19.19|0
1664892600000|2022-10-04 14:10:00|21.78|19.7|22.07|19.96|22.26|20.14|21.68|19.62|0
1664892900000|2022-10-04 14:15:00|22.1|19.99|21.9|19.82|22.26|20.14|21.9|19.82|0
1664893200000|2022-10-04 14:20:00|21.87|19.79|21.52|19.47|21.93|19.85|21.26|19.24|0
1664893500000|2022-10-04 14:25:00|21.48|19.44|21.29|19.26|21.93|19.84|21.23|19.21|0
1664893800000|2022-10-04 14:30:00|21.39|19.35|22.09|19.99|22.09|19.99|21.39|19.35|0
1664894100000|2022-10-04 14:35:00|22.16|20.05|21.96|19.87|22.25|20.13|21.86|19.78|0
1664894400000|2022-10-04 14:40:00|21.99|19.9|21.8|19.72|22.45|20.31|21.54|19.49|0
1664894700000|2022-10-04 14:45:00|21.76|19.69|21.76|19.69|22.15|20.04|21.38|19.35|0
1664895000000|2022-10-04 14:50:00|21.79|19.72|21.82|19.75|21.96|19.86|21|19|0
1664895300000|2022-10-04 14:55:00|21.86|19.78|22.69|20.53|22.87|20.69|21.79|19.72|0
1664895600000|2022-10-04 15:00:00|22.67|20.51|22.28|20.16|22.97|20.78|21.73|19.66|0
1664895900000|2022-10-04 15:05:00|22.25|20.13|22.22|20.1|22.68|20.52|22.09|19.98|0
1664896200000|2022-10-04 15:10:00|22.25|20.13|22.15|20.04|22.25|20.13|21.48|19.43|0
1664896500000|2022-10-04 15:15:00|22.18|20.07|22.38|20.25|22.49|20.35|22.15|20.04|0
1664896800000|2022-10-04 15:20:00|22.34|20.22|22.54|20.39|22.67|20.51|22.31|20.19|0
1664897100000|2022-10-04 15:25:00|22.57|20.42|22.57|20.42|22.67|20.51|22.41|20.27|0
1664897400000|2022-10-04 15:30:00|22.6|20.45|21.98|19.89|22.97|20.78|21.69|19.62|0
1664897700000|2022-10-04 15:35:00|22.04|19.95|22.37|20.24|22.47|20.33|22.04|19.95|0
1664898000000|2022-10-04 15:40:00|22.4|20.27|22.04|19.94|22.53|20.39|21.69|19.62|0
1664898300000|2022-10-04 15:45:00|22.01|19.91|21.62|19.56|22.01|19.91|21.4|19.36|0
1664898600000|2022-10-04 15:50:00|21.65|19.59|21.71|19.65|22.04|19.94|21.65|19.59|0
1664898900000|2022-10-04 15:55:00|21.75|19.68|22.13|20.03|22.13|20.03|21.43|19.39|0
1664899200000|2022-10-04 16:00:00|22.17|20.05|22.26|20.14|22.33|20.2|22.07|19.97|0
1664899500000|2022-10-04 16:05:00|22.29|20.17|21.9|19.82|22.39|20.26|21.81|19.73|0
1664899800000|2022-10-04 16:10:00|21.87|19.79|22.16|20.05|22.29|20.17|21.71|19.64|0
1664900100000|2022-10-04 16:15:00|22.19|20.08|22.03|19.93|22.32|20.2|22|19.9|0
1664900400000|2022-10-04 16:20:00|22.06|19.96|21.86|19.78|22.16|20.05|21.74|19.67|0
1664900700000|2022-10-04 16:25:00|21.83|19.75|22.52|20.37|22.91|20.73|21.82|19.74|0
1664901000000|2022-10-04 16:30:00|22.48|20.34|22.81|20.64|22.91|20.73|22.42|20.28|0
1664901300000|2022-10-04 16:35:00|22.78|20.61|22.61|20.46|22.78|20.61|22.48|20.34|0
1664901600000|2022-10-04 16:40:00|22.58|20.43|22.05|19.95|22.58|20.43|21.86|19.78|0
1664901900000|2022-10-04 16:45:00|22.02|19.92|21.09|19.08|22.08|19.98|21|19|0
1664902200000|2022-10-04 16:50:00|21.03|19.03|20.9|18.91|21.28|19.25|20.78|18.8|0
1664902500000|2022-10-04 16:55:00|20.81|18.83|21.09|19.08|21.25|19.22|20.69|18.72|0
1664902800000|2022-10-04 17:00:00|21.06|19.05|20.93|18.94|21.21|19.19|20.56|18.6|0
1664903100000|2022-10-04 17:05:00|20.9|18.91|20.22|18.3|20.91|18.92|20.1|18.19|0
1664903400000|2022-10-04 17:10:00|20.19|18.27|19.74|17.86|20.62|18.66|19.74|17.86|0
1664903700000|2022-10-04 17:15:00|19.71|17.83|18.8|17.01|19.74|17.86|18.78|16.99|0
1664904000000|2022-10-04 17:20:00|18.78|16.99|19.15|17.32|19.35|17.51|18.59|16.82|0
1664904300000|2022-10-04 17:25:00|19.21|17.38|20.18|18.25|20.27|18.34|19.21|17.38|0
1664904600000|2022-10-04 17:30:00|20.21|18.28|20.23|18.31|20.66|18.7|20.17|18.25|0
1664904900000|2022-10-04 17:35:00|20.17|18.25|20.2|18.28|20.39|18.44|19.96|18.06|0
1664905200000|2022-10-04 17:40:00|20.11|18.2|20.2|18.28|20.57|18.61|20.05|18.14|0
1664905500000|2022-10-04 17:45:00|20.23|18.3|20.78|18.8|20.94|18.94|20.14|18.22|0
1664905800000|2022-10-04 17:50:00|20.75|18.77|21.37|19.34|21.66|19.6|20.66|18.69|0
1664906100000|2022-10-04 17:55:00|21.4|19.37|21.37|19.34|21.88|19.8|21.37|19.34|0
1664906400000|2022-10-04 18:00:00|21.43|19.39|21.43|19.39|21.82|19.74|21.34|19.31|0
1664906700000|2022-10-04 18:05:00|21.46|19.42|21.56|19.51|21.75|19.68|21.27|19.25|0
1664907000000|2022-10-04 18:10:00|21.59|19.53|21.18|19.16|21.75|19.68|21.05|19.05|0
1664907300000|2022-10-04 18:15:00|21.21|19.19|21.05|19.05|21.56|19.5|20.99|18.99|0
1664907600000|2022-10-04 18:20:00|21.02|19.02|21.49|19.44|21.52|19.47|20.96|18.96|0
1664907900000|2022-10-04 18:25:00|21.46|19.41|20.46|18.51|21.55|19.5|20.46|18.51|0
1664908200000|2022-10-04 18:30:00|20.47|18.52|21.11|19.1|21.45|19.41|20.37|18.43|0
1664908500000|2022-10-04 18:35:00|21.04|19.04|21.01|19.01|21.17|19.15|20.7|18.73|0
1664908800000|2022-10-04 18:40:00|20.98|18.98|21.29|19.26|21.29|19.26|20.92|18.93|0
1664909100000|2022-10-04 18:45:00|21.23|19.21|22.12|20.02|22.25|20.13|21.2|19.18|0
1664909400000|2022-10-04 18:50:00|22.16|20.05|22.51|20.37|22.68|20.52|22.16|20.05|0
1664909700000|2022-10-04 18:55:00|22.48|20.34|22.41|20.28|22.81|20.64|22.38|20.25|0
1664910000000|2022-10-04 19:00:00|22.38|20.25|22.09|19.98|22.54|20.4|21.83|19.75|0
1664910300000|2022-10-04 19:05:00|22.02|19.92|21.41|19.37|22.05|19.95|21.35|19.31|0
1664910600000|2022-10-04 19:10:00|21.31|19.28|21.19|19.17|21.31|19.28|20.35|18.41|0
1664910900000|2022-10-04 19:15:00|21.12|19.11|21.15|19.14|21.57|19.51|21|19|0
1664911200000|2022-10-04 19:20:00|21.19|19.17|21.5|19.45|21.5|19.45|20.69|18.72|0
1664911500000|2022-10-04 19:25:00|21.44|19.39|21.72|19.65|22.04|19.95|21.28|19.25|0
1664911800000|2022-10-04 19:30:00|21.63|19.57|21.27|19.25|21.69|19.62|21.12|19.11|0
1664912100000|2022-10-04 19:35:00|21.37|19.33|22.24|20.12|22.63|20.47|21.12|19.11|0
1664912400000|2022-10-04 19:40:00|22.33|20.21|21.94|19.85|22.33|20.21|21.75|19.68|0
1664912700000|2022-10-04 19:45:00|21.97|19.88|22.04|19.94|22.3|20.17|21.78|19.7|0
1664913000000|2022-10-04 19:50:00|22.3|20.17|23.12|20.92|23.12|20.92|22.17|20.05|0
1664913300000|2022-10-04 19:55:00|23.16|20.95|23.79|21.52|23.89|21.62|21.87|19.79|0
1664913600000|2022-10-04 20:00:00|23.86|21.59|24.24|21.93|24.52|22.18|23.58|21.34|0
1664913900000|2022-10-04 20:05:00|24.31|21.99|23.96|21.68|24.41|22.09|23.96|21.68|0
1664914200000|2022-10-04 20:10:00|23.99|21.71|23.61|21.36|24.11|21.81|23.58|21.33|0
1664914500000|2022-10-04 20:15:00|23.68|21.43|23.58|21.33|23.78|21.52|23.58|21.33|0
1664914800000|2022-10-04 20:20:00|23.54|21.3|23.57|21.33|23.61|21.36|23.44|21.21|0
1664915100000|2022-10-04 20:25:00|23.59|21.34|23.71|21.45|23.81|21.55|23.54|21.3|0
1664915400000|2022-10-04 20:30:00|23.76|21.5|23.78|21.51|23.88|21.6|23.64|21.39|0
1664915700000|2022-10-04 20:35:00|23.74|21.48|23.81|21.54|23.84|21.57|23.71|21.45|0
1664916000000|2022-10-04 20:40:00|23.77|21.51|23.7|21.45|23.84|21.57|23.67|21.41|0
1664916300000|2022-10-04 20:45:00|23.67|21.41|23.56|21.32|23.74|21.48|23.53|21.29|0
1664916600000|2022-10-04 20:50:00|23.58|21.34|23.77|21.5|23.91|21.63|23.56|21.32|0
1664916900000|2022-10-04 20:55:00|23.73|21.47|23.75|21.49|24.01|21.72|23.7|21.44|0
1664917200000|2022-10-04 21:00:00|23.78|21.51|23.74|21.47|23.81|21.54|23.62|21.37|0
1664917500000|2022-10-04 21:05:00|23.68|21.42|23.75|21.49|23.82|21.55|23.67|21.41|0
1664917800000|2022-10-04 21:10:00|23.83|21.56|23.71|21.45|23.85|21.58|23.71|21.45|0
1664918100000|2022-10-04 21:15:00|23.72|21.46|23.69|21.43|23.76|21.5|23.63|21.38|0
1664918400000|2022-10-04 21:20:00|23.71|21.45|23.76|21.5|23.77|21.51|23.67|21.42|0
1664918700000|2022-10-04 21:25:00|23.77|21.51|23.62|21.37|23.84|21.57|23.62|21.37|0
1664919000000|2022-10-04 21:30:00|23.71|21.45|23.68|21.42|23.71|21.46|23.68|21.42|0
1664919300000|2022-10-04 21:35:00|23.69|21.44|23.67|21.41|23.7|21.45|23.63|21.38|0
1664919600000|2022-10-04 21:40:00|23.68|21.42|23.68|21.43|23.71|21.46|23.68|21.42|0
1664919900000|2022-10-04 21:45:00|23.69|21.42|23.71|21.45|23.71|21.45|23.66|21.41|0
1664920200000|2022-10-04 21:50:00|23.66|21.41|23.66|21.41|23.72|21.46|23.63|21.38|0
1664920500000|2022-10-04 21:55:00|23.67|21.42|23.67|21.41|23.67|21.42|23.64|21.38|0
1664920800000|2022-10-04 22:00:00|23.49|21.25|23.03|20.84|23.62|21.37|22.8|20.63|0
1664921100000|2022-10-04 22:05:00|23.06|20.87|22.91|20.73|23.06|20.87|22.7|20.54|0
1664921400000|2022-10-04 22:10:00|22.93|20.75|23.16|20.96|23.16|20.96|22.93|20.74|0
1664921700000|2022-10-04 22:15:00|23.14|20.95|23.23|21.01|23.26|21.05|23.14|20.94|0
1664922000000|2022-10-04 22:20:00|23.19|20.98|23.16|20.95|23.23|21.01|22.96|20.77|0
1664922300000|2022-10-04 22:25:00|23.14|20.94|22.89|20.71|23.14|20.94|22.89|20.71|0
1664922600000|2022-10-04 22:30:00|22.9|20.72|22.69|20.53|22.92|20.74|22.62|20.47|0
1664922900000|2022-10-04 22:35:00|22.72|20.56|22.75|20.58|22.75|20.58|22.62|20.47|0
1664923200000|2022-10-04 22:40:00|22.78|20.61|22.82|20.64|22.92|20.73|22.75|20.58|0
1664923500000|2022-10-04 22:45:00|22.83|20.66|22.63|20.48|22.98|20.79|22.62|20.46|0
1664923800000|2022-10-04 22:50:00|22.62|20.46|22.76|20.59|22.81|20.64|22.61|20.46|0
1664924100000|2022-10-04 22:55:00|22.78|20.61|22.88|20.7|22.96|20.77|22.68|20.52|0
1664924400000|2022-10-04 23:00:00|22.71|20.55|22.64|20.49|22.81|20.64|22.61|20.46|0
1664924700000|2022-10-04 23:05:00|22.61|20.46|22.74|20.57|22.74|20.57|22.35|20.22|0
1664925000000|2022-10-04 23:10:00|22.77|20.6|22.9|20.72|22.94|20.75|22.64|20.48|0
1664925300000|2022-10-04 23:15:00|22.87|20.69|22.74|20.57|22.87|20.69|22.74|20.57|0
1664925600000|2022-10-04 23:20:00|22.77|20.6|22.73|20.57|22.8|20.63|22.64|20.48|0
1664925900000|2022-10-04 23:25:00|22.75|20.58|22.34|20.21|22.8|20.63|22.32|20.2|0
1664926200000|2022-10-04 23:30:00|22.4|20.27|22.76|20.6|22.8|20.63|22.39|20.25|0
1664926500000|2022-10-04 23:35:00|22.8|20.63|22.8|20.62|22.86|20.69|22.66|20.51|0
1664926800000|2022-10-04 23:40:00|22.76|20.59|22.73|20.56|22.86|20.68|22.71|20.55|0
1664927100000|2022-10-04 23:45:00|22.71|20.55|22.76|20.59|22.76|20.59|22.63|20.47|0
1664927400000|2022-10-04 23:50:00|22.73|20.56|22.64|20.48|22.76|20.59|22.53|20.38|0
1664927700000|2022-10-04 23:55:00|22.62|20.47|22.72|20.56|22.72|20.56|22.62|20.47|0
1664928000000|2022-10-05 00:00:00|22.69|20.53|22.42|20.29|22.69|20.53|22.21|20.1|0
1664928300000|2022-10-05 00:05:00|22.46|20.32|22.03|19.93|22.52|20.38|21.97|19.87|0
1664928600000|2022-10-05 00:10:00|22|19.9|22.19|20.08|22.26|20.14|22|19.9|0
1664928900000|2022-10-05 00:15:00|22.16|20.05|21.78|19.71|22.24|20.12|21.73|19.66|0
1664929200000|2022-10-05 00:20:00|21.8|19.72|21.6|19.54|21.8|19.72|21.57|19.52|0
1664929500000|2022-10-05 00:25:00|21.57|19.52|21.6|19.54|21.7|19.63|21.57|19.52|0
1664929800000|2022-10-05 00:30:00|21.57|19.51|21.65|19.58|21.77|19.7|21.57|19.51|0
1664930100000|2022-10-05 00:35:00|21.66|19.6|21.79|19.71|21.79|19.71|21.57|19.51|0
1664930400000|2022-10-05 00:40:00|21.77|19.7|21.66|19.6|21.98|19.89|21.63|19.57|0
1664930700000|2022-10-05 00:45:00|21.69|19.62|21.15|19.14|21.82|19.74|21.15|19.14|0
1664931000000|2022-10-05 00:50:00|21.18|19.16|21.13|19.12|21.21|19.19|20.93|18.94|0
1664931300000|2022-10-05 00:55:00|21.12|19.11|21.3|19.28|21.3|19.28|20.93|18.94|0
1664931600000|2022-10-05 01:00:00|21.19|19.17|21.37|19.33|21.41|19.37|21.18|19.16|0
1664931900000|2022-10-05 01:05:00|21.43|19.39|21.94|19.85|21.97|19.88|21.38|19.34|0
1664932200000|2022-10-05 01:10:00|21.92|19.83|22.07|19.96|22.07|19.96|21.87|19.79|0
1664932500000|2022-10-05 01:15:00|22.1|19.99|21.49|19.44|22.1|19.99|21.36|19.33|0
1664932800000|2022-10-05 01:20:00|21.52|19.47|21.72|19.65|21.93|19.85|21.49|19.44|0
1664933100000|2022-10-05 01:25:00|21.71|19.64|21.87|19.78|21.96|19.87|21.45|19.41|0
1664933400000|2022-10-05 01:30:00|21.83|19.76|21.07|19.06|21.87|19.78|21.02|19.02|0
1664933700000|2022-10-05 01:35:00|21.1|19.09|20.91|18.92|21.34|19.31|20.91|18.92|0
1664934000000|2022-10-05 01:40:00|20.67|18.7|20.85|18.86|20.85|18.86|20.33|18.39|0
1664934300000|2022-10-05 01:45:00|20.83|18.85|20.63|18.67|20.85|18.86|20.63|18.67|0
1664934600000|2022-10-05 01:50:00|20.68|18.71|20.48|18.53|20.91|18.92|20.48|18.53|0
1664934900000|2022-10-05 01:55:00|20.51|18.55|20.69|18.72|20.81|18.83|20.49|18.54|0
1664935200000|2022-10-05 02:00:00|20.72|18.75|21.06|19.06|21.22|19.2|20.7|18.73|0
1664935500000|2022-10-05 02:05:00|21.03|19.03|20.73|18.76|21.12|19.11|20.62|18.66|0
1664935800000|2022-10-05 02:10:00|20.72|18.74|20.72|18.74|20.84|18.86|20.59|18.63|0
1664936100000|2022-10-05 02:15:00|20.67|18.7|20.99|18.99|20.99|18.99|20.65|18.69|0
1664936400000|2022-10-05 02:20:00|20.95|18.95|21.08|19.08|21.12|19.11|20.87|18.88|0
1664936700000|2022-10-05 02:25:00|21.15|19.13|21.16|19.15|21.43|19.39|21.12|19.11|0
1664937000000|2022-10-05 02:30:00|21.15|19.13|20.71|18.74|21.21|19.19|20.65|18.68|0
1664937300000|2022-10-05 02:35:00|20.68|18.71|20.77|18.79|20.89|18.9|20.68|18.71|0
1664937600000|2022-10-05 02:40:00|20.69|18.72|20.61|18.65|20.77|18.79|20.46|18.51|0
1664937900000|2022-10-05 02:45:00|20.57|18.61|20.75|18.77|20.8|18.82|20.34|18.4|0
1664938200000|2022-10-05 02:50:00|20.73|18.76|20.95|18.95|21.04|19.04|20.7|18.73|0
1664938500000|2022-10-05 02:55:00|20.92|18.93|20.78|18.8|20.95|18.95|20.67|18.7|0
1664938800000|2022-10-05 03:00:00|20.79|18.81|20.82|18.84|20.88|18.9|20.7|18.73|0
1664939100000|2022-10-05 03:05:00|20.84|18.85|20.79|18.81|20.88|18.89|20.6|18.64|0
1664939400000|2022-10-05 03:10:00|20.82|18.84|20.91|18.92|20.97|18.98|20.82|18.84|0
1664939700000|2022-10-05 03:15:00|20.94|18.95|20.94|18.95|20.97|18.98|20.91|18.92|0
1664940000000|2022-10-05 03:20:00|20.92|18.93|21.06|19.06|21.06|19.06|20.88|18.89|0
1664940300000|2022-10-05 03:25:00|21.03|19.03|21.03|19.03|21.06|19.06|20.97|18.97|0
1664940600000|2022-10-05 03:30:00|21|19|20.81|18.83|21.09|19.08|20.75|18.77|0
1664940900000|2022-10-05 03:35:00|20.78|18.8|20.93|18.94|20.97|18.97|20.75|18.77|0
1664941200000|2022-10-05 03:40:00|20.9|18.91|20.98|18.98|20.99|18.99|20.9|18.91|0
1664941500000|2022-10-05 03:45:00|20.99|18.99|21.02|19.02|21.06|19.05|20.93|18.94|0
1664941800000|2022-10-05 03:50:00|20.99|18.99|20.93|18.93|21.05|19.05|20.9|18.91|0
1664942100000|2022-10-05 03:55:00|20.9|18.91|20.99|18.99|20.99|18.99|20.87|18.88|0
1664942400000|2022-10-05 04:00:00|20.96|18.96|20.89|18.9|20.99|18.99|20.74|18.76|0
1664942700000|2022-10-05 04:05:00|20.92|18.93|20.89|18.9|20.92|18.93|20.68|18.71|0
1664943000000|2022-10-05 04:10:00|20.86|18.87|20.77|18.79|20.98|18.99|20.74|18.76|0
1664943300000|2022-10-05 04:15:00|20.8|18.82|20.67|18.7|20.8|18.82|20.59|18.63|0
1664943600000|2022-10-05 04:20:00|20.64|18.67|20.52|18.56|20.7|18.73|20.49|18.53|0
1664943900000|2022-10-05 04:25:00|20.53|18.58|20.61|18.64|20.61|18.64|20.52|18.56|0
1664944200000|2022-10-05 04:30:00|20.64|18.67|20.76|18.78|20.85|18.87|20.61|18.64|0
1664944500000|2022-10-05 04:35:00|20.79|18.81|20.66|18.7|20.85|18.87|20.66|18.7|0
1664944800000|2022-10-05 04:40:00|20.7|18.72|20.68|18.71|20.76|18.78|20.6|18.64|0
1664945100000|2022-10-05 04:45:00|20.66|18.69|20.78|18.8|20.78|18.81|20.66|18.69|0
1664945400000|2022-10-05 04:50:00|20.75|18.78|20.63|18.66|20.81|18.83|20.6|18.64|0
1664945700000|2022-10-05 04:55:00|20.61|18.65|20.56|18.61|20.63|18.66|20.5|18.55|0
1664946000000|2022-10-05 05:00:00|20.53|18.58|20.81|18.83|20.81|18.83|20.53|18.58|0
1664946300000|2022-10-05 05:05:00|20.78|18.8|20.78|18.8|20.93|18.94|20.78|18.8|0
1664946600000|2022-10-05 05:10:00|20.81|18.83|20.81|18.82|20.82|18.84|20.59|18.63|0
1664946900000|2022-10-05 05:15:00|20.78|18.8|20.96|18.96|21.02|19.02|20.77|18.8|0
1664947200000|2022-10-05 05:20:00|20.93|18.94|20.86|18.88|20.99|18.99|20.83|18.85|0
1664947500000|2022-10-05 05:25:00|20.88|18.89|20.89|18.9|21.02|19.02|20.86|18.88|0
1664947800000|2022-10-05 05:30:00|20.93|18.93|21.02|19.02|21.02|19.02|20.89|18.9|0
1664948100000|2022-10-05 05:35:00|21.05|19.04|21.11|19.1|21.14|19.13|21.05|19.04|0
1664948400000|2022-10-05 05:40:00|21.08|19.07|21.17|19.15|21.17|19.15|21.05|19.04|0
1664948700000|2022-10-05 05:45:00|21.15|19.14|21.01|19.01|21.17|19.15|20.9|18.91|0
1664949000000|2022-10-05 05:50:00|20.98|18.98|21.01|19.01|21.01|19.01|20.89|18.9|0
1664949300000|2022-10-05 05:55:00|21.04|19.04|21.13|19.12|21.23|19.21|21.04|19.04|0
1664949600000|2022-10-05 06:00:00|21.16|19.15|21.08|19.08|21.26|19.23|21.05|19.05|0
1664949900000|2022-10-05 06:05:00|21.1|19.09|21|19|21.13|19.12|20.85|18.86|0
1664950200000|2022-10-05 06:10:00|21.04|19.03|20.66|18.69|21.04|19.03|20.66|18.69|0
1664950500000|2022-10-05 06:15:00|20.72|18.75|20.75|18.78|20.85|18.86|20.57|18.61|0
1664950800000|2022-10-05 06:20:00|20.78|18.8|20.72|18.75|20.85|18.86|20.63|18.66|0
1664951100000|2022-10-05 06:25:00|20.69|18.72|20.75|18.77|20.87|18.89|20.6|18.63|0
1664951400000|2022-10-05 06:30:00|20.72|18.74|20.96|18.97|21|19|20.69|18.72|0
1664951700000|2022-10-05 06:35:00|20.98|18.98|21.09|19.08|21.18|19.17|20.96|18.97|0
1664952000000|2022-10-05 06:40:00|21.12|19.11|21.8|19.72|21.8|19.72|20.99|18.99|0
1664952300000|2022-10-05 06:45:00|21.77|19.69|21.64|19.58|21.77|19.69|21.58|19.52|0
1664952600000|2022-10-05 06:50:00|21.61|19.55|21.57|19.52|21.64|19.58|21.54|19.49|0
1664952900000|2022-10-05 06:55:00|21.54|19.49|21.19|19.17|21.64|19.58|21.07|19.06|0
1664953200000|2022-10-05 07:00:00|21.22|19.2|21.35|19.31|21.44|19.4|20.79|18.81|0
1664953500000|2022-10-05 07:05:00|21.32|19.29|20.82|18.83|21.51|19.46|20.79|18.81|0
1664953800000|2022-10-05 07:10:00|20.88|18.89|21|19|21.41|19.37|20.82|18.83|0
1664954100000|2022-10-05 07:15:00|21.03|19.03|20.84|18.86|21.17|19.15|20.81|18.83|0
1664954400000|2022-10-05 07:20:00|20.78|18.8|20.41|18.47|21|19|20.35|18.41|0
1664954700000|2022-10-05 07:25:00|20.38|18.44|20.46|18.51|20.75|18.77|20.35|18.41|0
1664955000000|2022-10-05 07:30:00|20.47|18.52|21.15|19.13|21.46|19.42|20.47|18.52|0
1664955300000|2022-10-05 07:35:00|21.16|19.15|21.26|19.23|21.65|19.59|21.15|19.13|0
1664955600000|2022-10-05 07:40:00|21.27|19.25|21.29|19.26|21.59|19.53|21.05|19.05|0
1664955900000|2022-10-05 07:45:00|21.3|19.27|21.43|19.39|21.46|19.41|21.08|19.07|0
1664956200000|2022-10-05 07:50:00|21.39|19.36|20.96|18.96|21.49|19.44|20.92|18.93|0
1664956500000|2022-10-05 07:55:00|20.99|18.99|20.43|18.49|20.99|18.99|20.37|18.43|0
1664956800000|2022-10-05 08:00:00|20.46|18.51|20.58|18.62|20.77|18.79|20.37|18.43|0
1664957100000|2022-10-05 08:05:00|20.55|18.59|20.37|18.43|20.61|18.65|20.34|18.4|0
1664957400000|2022-10-05 08:10:00|20.34|18.4|20.09|18.18|20.37|18.43|19.94|18.05|0
1664957700000|2022-10-05 08:15:00|20.06|18.15|19.69|17.81|20.3|18.37|19.68|17.8|0
1664958000000|2022-10-05 08:20:00|19.68|17.8|19.12|17.3|19.73|17.86|19.1|17.28|0
1664958300000|2022-10-05 08:25:00|19.15|17.32|19.32|17.48|19.38|17.53|19.12|17.3|0
1664958600000|2022-10-05 08:30:00|19.25|17.41|19.67|17.8|19.89|18|18.97|17.17|0
1664958900000|2022-10-05 08:35:00|19.64|17.77|19.97|18.06|20.12|18.2|19.64|17.77|0
1664959200000|2022-10-05 08:40:00|20|18.09|19.9|18.01|20.06|18.15|19.7|17.82|0
1664959500000|2022-10-05 08:45:00|19.93|18.04|20.31|18.37|20.31|18.37|19.76|17.87|0
1664959800000|2022-10-05 08:50:00|20.35|18.41|20.26|18.33|20.53|18.58|20.11|18.2|0
1664960100000|2022-10-05 08:55:00|20.29|18.36|20.11|18.19|20.35|18.41|20.08|18.17|0
1664960400000|2022-10-05 09:00:00|20.17|18.25|19.93|18.03|20.17|18.25|19.63|17.76|0
1664960700000|2022-10-05 09:05:00|19.96|18.06|19.81|17.92|20.02|18.11|19.54|17.68|0
1664961000000|2022-10-05 09:10:00|19.79|17.91|20|18.09|20.16|18.24|19.75|17.87|0
1664961300000|2022-10-05 09:15:00|20.04|18.13|20.04|18.13|20.33|18.39|19.95|18.05|0
1664961600000|2022-10-05 09:20:00|20.01|18.11|20.07|18.16|20.22|18.29|19.77|17.89|0
1664961900000|2022-10-05 09:25:00|20.1|18.19|21.03|19.02|21.09|19.08|19.7|17.82|0
1664962200000|2022-10-05 09:30:00|21.06|19.05|20.9|18.91|21.12|19.11|20.84|18.86|0
1664962500000|2022-10-05 09:35:00|20.98|18.98|20.59|18.63|20.98|18.98|20.56|18.61|0
1664962800000|2022-10-05 09:40:00|20.53|18.58|20.26|18.33|20.62|18.66|20.23|18.3|0
1664963100000|2022-10-05 09:45:00|20.29|18.36|20.05|18.14|20.37|18.43|19.99|18.09|0
1664963400000|2022-10-05 09:50:00|19.99|18.09|19.72|17.85|20.14|18.22|19.72|17.85|0
1664963700000|2022-10-05 09:55:00|19.69|17.82|19.99|18.08|19.99|18.08|19.64|17.77|0
1664964000000|2022-10-05 10:00:00|20.02|18.11|20.51|18.56|20.53|18.57|19.94|18.04|0
1664964300000|2022-10-05 10:05:00|20.53|18.57|20.39|18.45|20.56|18.6|20.28|18.35|0
1664964600000|2022-10-05 10:10:00|20.34|18.41|20.36|18.42|20.4|18.46|20.22|18.3|0
1664964900000|2022-10-05 10:15:00|20.37|18.43|20.02|18.12|20.4|18.46|19.98|18.08|0
1664965200000|2022-10-05 10:20:00|20.01|18.1|20.37|18.43|20.43|18.48|19.95|18.05|0
1664965500000|2022-10-05 10:25:00|20.35|18.41|20.76|18.78|20.76|18.78|20.28|18.35|0
1664965800000|2022-10-05 10:30:00|20.79|18.81|20.88|18.89|21.17|19.16|20.79|18.81|0
1664966100000|2022-10-05 10:35:00|20.93|18.93|20.88|18.89|21.07|19.06|20.6|18.64|0
1664966400000|2022-10-05 10:40:00|20.82|18.83|21.09|19.08|21.28|19.25|20.79|18.81|0
1664966700000|2022-10-05 10:45:00|21.06|19.06|20.97|18.97|21.15|19.14|20.88|18.89|0
1664967000000|2022-10-05 10:50:00|21.03|19.03|21.21|19.19|21.34|19.31|20.97|18.97|0
1664967300000|2022-10-05 10:55:00|21.24|19.22|21.43|19.39|21.43|19.39|21.16|19.15|0
1664967600000|2022-10-05 11:00:00|21.38|19.35|21.33|19.3|21.48|19.43|21.24|19.22|0
1664967900000|2022-10-05 11:05:00|21.3|19.27|21.18|19.16|21.36|19.33|21.08|19.08|0
1664968200000|2022-10-05 11:10:00|21.16|19.14|20.76|18.78|21.16|19.14|20.53|18.58|0
1664968500000|2022-10-05 11:15:00|20.74|18.77|20.65|18.68|21.02|19.02|20.56|18.6|0
1664968800000|2022-10-05 11:20:00|20.59|18.63|20.44|18.49|20.65|18.68|20.29|18.35|0
1664969100000|2022-10-05 11:25:00|20.47|18.52|20.92|18.93|20.92|18.93|20.47|18.52|0
1664969400000|2022-10-05 11:30:00|20.89|18.9|20.83|18.84|21.45|19.41|20.68|18.71|0
1664969700000|2022-10-05 11:35:00|20.77|18.79|20.25|18.32|20.8|18.82|20.25|18.32|0
1664970000000|2022-10-05 11:40:00|20.27|18.34|20.34|18.4|20.61|18.65|20.16|18.24|0
1664970300000|2022-10-05 11:45:00|20.38|18.44|20.25|18.32|20.61|18.65|20.25|18.32|0
1664970600000|2022-10-05 11:50:00|20.31|18.37|19.94|18.04|20.34|18.4|19.85|17.96|0
1664970900000|2022-10-05 11:55:00|19.88|17.98|20.05|18.14|20.2|18.28|19.67|17.8|0
1664971200000|2022-10-05 12:00:00|20.02|18.12|20.05|18.14|20.17|18.25|19.98|18.08|0
1664971500000|2022-10-05 12:05:00|20.08|18.17|19.72|17.85|20.14|18.22|19.64|17.77|0
1664971800000|2022-10-05 12:10:00|19.7|17.82|20.27|18.34|20.27|18.34|19.62|17.75|0
1664972100000|2022-10-05 12:15:00|20.03|18.13|19.99|18.08|20.32|18.38|19.61|17.74|0
1664972400000|2022-10-05 12:20:00|19.97|18.07|19.43|17.58|19.97|18.07|19.37|17.52|0
1664972700000|2022-10-05 12:25:00|19.46|17.6|19.72|17.84|19.72|17.84|19.22|17.39|0
1664973000000|2022-10-05 12:30:00|19.67|17.8|19.92|18.03|20.1|18.19|19.45|17.6|0
1664973300000|2022-10-05 12:35:00|19.86|17.97|19.59|17.72|20.54|18.58|18.79|17|0
1664973600000|2022-10-05 12:40:00|19.61|17.75|19.36|17.52|19.7|17.83|19.18|17.35|0
1664973900000|2022-10-05 12:45:00|19.35|17.51|19.29|17.45|19.38|17.53|19.18|17.35|0
1664974200000|2022-10-05 12:50:00|19.26|17.43|19.26|17.43|19.41|17.56|19.2|17.37|0
1664974500000|2022-10-05 12:55:00|19.23|17.4|19.11|17.29|19.26|17.43|18.77|16.98|0
1664974800000|2022-10-05 13:00:00|19.08|17.27|19.4|17.55|19.4|17.55|19.03|17.21|0
1664975100000|2022-10-05 13:05:00|19.43|17.58|18.51|16.75|19.43|17.58|18.46|16.7|0
1664975400000|2022-10-05 13:10:00|18.5|16.74|18.2|16.47|18.65|16.88|18.2|16.47|0
1664975700000|2022-10-05 13:15:00|18.23|16.5|18.4|16.65|18.54|16.77|18.2|16.47|0
1664976000000|2022-10-05 13:20:00|18.43|16.67|18.45|16.69|18.57|16.8|18.37|16.62|0
1664976300000|2022-10-05 13:25:00|18.42|16.67|18.39|16.64|18.51|16.74|18.26|16.52|0
1664976600000|2022-10-05 13:30:00|18.42|16.67|19.74|17.86|20.01|18.11|18.37|16.62|0
1664976900000|2022-10-05 13:35:00|19.86|17.97|19.07|17.25|20.49|18.54|18.87|17.07|0
1664977200000|2022-10-05 13:40:00|19.04|17.23|18.73|16.94|19.48|17.62|18.56|16.79|0
1664977500000|2022-10-05 13:45:00|18.61|16.84|20.58|18.62|21.01|19.01|18.56|16.79|0
1664977800000|2022-10-05 13:50:00|20.43|18.49|19.95|18.05|20.92|18.93|19.84|17.95|0
1664978100000|2022-10-05 13:55:00|20.01|18.11|20.38|18.44|20.7|18.73|20.01|18.11|0
1664978400000|2022-10-05 14:00:00|19.89|18|18.29|16.55|20.2|18.28|18.21|16.48|0
1664978700000|2022-10-05 14:05:00|18.31|16.56|18.07|16.34|18.65|16.88|17.94|16.23|0
1664979000000|2022-10-05 14:10:00|18.05|16.33|18.34|16.59|18.91|17.11|18|16.28|0
1664979300000|2022-10-05 14:15:00|18.11|16.38|17.7|16.01|18.27|16.53|17.48|15.82|0
1664979600000|2022-10-05 14:20:00|17.64|15.96|17.67|15.99|18.4|16.65|17.51|15.84|0
1664979900000|2022-10-05 14:25:00|17.59|15.91|17.51|15.84|17.99|16.28|17.4|15.74|0
1664980200000|2022-10-05 14:30:00|17.4|15.74|16.34|14.78|20.64|18.68|16.31|14.76|0
1664980500000|2022-10-05 14:35:00|16.39|14.83|17.5|15.83|17.52|15.85|16.29|14.74|0
1664980800000|2022-10-05 14:40:00|17.44|15.78|17.82|16.12|18.01|16.29|17.18|15.54|0
1664981100000|2022-10-05 14:45:00|17.84|16.14|17.44|15.78|18.03|16.32|17.44|15.78|0
1664981400000|2022-10-05 14:50:00|17.47|15.8|17.52|15.85|17.6|15.92|16.97|15.35|0
1664981700000|2022-10-05 14:55:00|17.54|15.87|17.02|15.4|17.6|15.92|16.86|15.26|0
1664982000000|2022-10-05 15:00:00|16.91|15.3|17.73|16.04|17.89|16.19|16.91|15.3|0
1664982300000|2022-10-05 15:05:00|17.7|16.02|17.41|15.75|17.76|16.07|17.14|15.51|0
1664982600000|2022-10-05 15:10:00|17.38|15.73|17.78|16.09|17.83|16.14|17.12|15.49|0
1664982900000|2022-10-05 15:15:00|17.81|16.11|18.32|16.58|18.32|16.58|17.51|15.84|0
1664983200000|2022-10-05 15:20:00|18.34|16.59|18.49|16.73|18.49|16.73|17.99|16.28|0
1664983500000|2022-10-05 15:25:00|18.43|16.68|18.07|16.35|18.58|16.81|17.83|16.13|0
1664983800000|2022-10-05 15:30:00|18.02|16.3|18.12|16.4|18.21|16.47|17.77|16.08|0
1664984100000|2022-10-05 15:35:00|18.1|16.37|18.96|17.16|19.02|17.21|18.07|16.35|0
1664984400000|2022-10-05 15:40:00|18.99|17.18|18.65|16.87|19.02|17.21|18.62|16.85|0
1664984700000|2022-10-05 15:45:00|18.62|16.85|18.23|16.49|18.85|17.05|18.23|16.49|0
1664985000000|2022-10-05 15:50:00|18.28|16.54|18.56|16.79|18.73|16.95|18.09|16.37|0
1664985300000|2022-10-05 15:55:00|18.59|16.82|18.62|16.84|18.79|17|18.39|16.64|0
1664985600000|2022-10-05 16:00:00|18.67|16.89|18.11|16.39|18.67|16.89|17.76|16.07|0
1664985900000|2022-10-05 16:05:00|18.14|16.41|19.53|17.67|19.73|17.85|18.14|16.41|0
1664986200000|2022-10-05 16:10:00|19.5|17.64|20.08|18.17|20.57|18.61|19.44|17.59|0
1664986500000|2022-10-05 16:15:00|20.14|18.23|20.81|18.83|21.15|19.13|20.11|18.2|0
1664986800000|2022-10-05 16:20:00|20.84|18.85|19.87|17.97|20.87|18.88|19.66|17.79|0
1664987100000|2022-10-05 16:25:00|19.9|18|19.48|17.63|19.9|18|19.31|17.47|0
1664987400000|2022-10-05 16:30:00|19.45|17.6|19.33|17.49|19.72|17.84|19.25|17.41|0
1664987700000|2022-10-05 16:35:00|19.32|17.48|19.59|17.73|19.62|17.75|19.19|17.36|0
1664988000000|2022-10-05 16:40:00|19.58|17.71|19.89|17.99|19.89|17.99|19.3|17.46|0
1664988300000|2022-10-05 16:45:00|19.83|17.94|21.17|19.15|21.17|19.15|19.68|17.81|0
1664988600000|2022-10-05 16:50:00|21.11|19.1|21.07|19.07|21.33|19.29|20.7|18.73|0
1664988900000|2022-10-05 16:55:00|21.1|19.09|20.39|18.45|21.1|19.09|20.36|18.42|0
1664989200000|2022-10-05 17:00:00|20.43|18.48|20.79|18.81|20.88|18.89|20.3|18.37|0
1664989500000|2022-10-05 17:05:00|20.76|18.78|21.16|19.15|21.73|19.66|20.76|18.78|0
1664989800000|2022-10-05 17:10:00|21.22|19.2|21.73|19.66|21.73|19.66|21.22|19.2|0
1664990100000|2022-10-05 17:15:00|21.79|19.72|22.5|20.36|22.5|20.36|21.63|19.57|0
1664990400000|2022-10-05 17:20:00|22.57|20.42|22.5|20.36|23.37|21.14|22.5|20.36|0
1664990700000|2022-10-05 17:25:00|22.47|20.33|22.21|20.09|22.57|20.42|22.08|19.97|0
1664991000000|2022-10-05 17:30:00|22.17|20.06|21.55|19.5|22.52|20.38|21.52|19.47|0
1664991300000|2022-10-05 17:35:00|21.52|19.47|21.67|19.6|21.67|19.6|21|19|0
1664991600000|2022-10-05 17:40:00|21.64|19.57|21.47|19.43|21.64|19.57|21|19|0
1664991900000|2022-10-05 17:45:00|21.54|19.49|21.89|19.8|22.12|20.01|21.22|19.2|0
1664992200000|2022-10-05 17:50:00|21.92|19.83|21.34|19.31|21.99|19.89|21.16|19.14|0
1664992500000|2022-10-05 17:55:00|21.38|19.34|20.64|18.67|21.5|19.45|20.59|18.63|0
1664992800000|2022-10-05 18:00:00|20.59|18.63|21.15|19.14|21.37|19.34|20.47|18.52|0
1664993100000|2022-10-05 18:05:00|21.25|19.22|21.12|19.11|21.56|19.51|21.03|19.02|0
1664993400000|2022-10-05 18:10:00|21.06|19.05|21.59|19.53|21.91|19.83|21.06|19.05|0
1664993700000|2022-10-05 18:15:00|21.53|19.48|22.27|20.15|22.4|20.27|21.4|19.36|0
1664994000000|2022-10-05 18:20:00|22.23|20.12|22.14|20.03|22.23|20.12|21.85|19.76|0
1664994300000|2022-10-05 18:25:00|22.1|20|22.04|19.94|22.33|20.2|21.49|19.44|0
1664994600000|2022-10-05 18:30:00|22.13|20.03|21.52|19.47|22.3|20.17|21.46|19.41|0
1664994900000|2022-10-05 18:35:00|21.55|19.5|22.92|20.74|23.19|20.98|21.52|19.47|0
1664995200000|2022-10-05 18:40:00|22.99|20.8|23.09|20.89|23.12|20.92|22.69|20.53|0
1664995500000|2022-10-05 18:45:00|23.02|20.83|22.95|20.77|23.42|21.19|22.85|20.68|0
1664995800000|2022-10-05 18:50:00|22.99|20.8|23.25|21.04|23.56|21.31|22.66|20.5|0
1664996100000|2022-10-05 18:55:00|23.22|21.01|23.69|21.44|23.76|21.5|23.15|20.95|0
1664996400000|2022-10-05 19:00:00|23.83|21.56|24.66|22.31|24.94|22.57|23.83|21.56|0
1664996700000|2022-10-05 19:05:00|24.77|22.41|23.59|21.34|24.87|22.5|23.55|21.31|0
1664997000000|2022-10-05 19:10:00|23.52|21.28|24.18|21.88|24.18|21.88|23.05|20.86|0
1664997300000|2022-10-05 19:15:00|24.22|21.91|24.53|22.2|24.93|22.55|23.94|21.66|0
1664997600000|2022-10-05 19:20:00|24.5|22.17|24.32|22|24.61|22.26|23.9|21.63|0
1664997900000|2022-10-05 19:25:00|24.29|21.97|23.66|21.4|24.29|21.97|23.59|21.34|0
1664998200000|2022-10-05 19:30:00|23.59|21.34|23.69|21.43|24.14|21.84|23.59|21.34|0
1664998500000|2022-10-05 19:35:00|23.66|21.4|23.38|21.15|24.04|21.75|23.24|21.03|0
1664998800000|2022-10-05 19:40:00|23.35|21.12|23.55|21.31|23.58|21.34|23.07|20.88|0
1664999100000|2022-10-05 19:45:00|23.45|21.21|22.94|20.75|23.79|21.52|22.83|20.66|0
1664999400000|2022-10-05 19:50:00|22.83|20.66|21.91|18.79|22.83|20.66|21.11|18.52|0
1664999700000|2022-10-05 19:55:00|21.94|18.82|22.39|19.27|22.52|19.4|21.51|18.39|0
1665000000000|2022-10-05 20:00:00|22.58|19.46|21.93|19.85|22.95|20.17|21.93|19.27|0
1665000300000|2022-10-05 20:05:00|21.97|19.87|22.16|20.05|22.29|20.17|21.97|19.87|0
1665000600000|2022-10-05 20:10:00|22.19|20.08|21.76|19.69|22.29|20.17|21.76|19.69|0
1665000900000|2022-10-05 20:15:00|21.83|19.75|21.73|19.66|21.89|19.81|21.73|19.66|0
1665001200000|2022-10-05 20:20:00|21.7|19.63|21.41|19.37|21.79|19.72|21.41|19.37|0
1665001500000|2022-10-05 20:25:00|21.34|19.31|21.09|19.08|21.37|19.34|21.02|19.02|0
1665001800000|2022-10-05 20:30:00|21.12|19.11|21.21|19.19|21.34|19.31|21.12|19.11|0
1665002100000|2022-10-05 20:35:00|21.16|19.15|21.21|19.19|21.22|19.2|20.99|18.99|0
1665002400000|2022-10-05 20:40:00|21.18|19.16|21.05|19.04|21.18|19.16|20.99|18.99|0
1665002700000|2022-10-05 20:45:00|21.08|19.07|20.98|18.98|21.17|19.16|20.98|18.98|0
1665003000000|2022-10-05 20:50:00|20.95|18.96|20.89|18.9|21.01|19.01|20.89|18.9|0
1665003300000|2022-10-05 20:55:00|20.92|18.93|20.93|18.94|21.01|19.01|20.89|18.9|0
1665003600000|2022-10-05 21:00:00|20.94|18.95|20.93|18.93|20.97|18.98|20.9|18.91|0
1665003900000|2022-10-05 21:05:00|20.94|18.94|20.91|18.92|20.94|18.94|20.9|18.91|0
1665004200000|2022-10-05 21:10:00|20.89|18.9|20.91|18.92|20.93|18.94|20.89|18.9|0
1665004500000|2022-10-05 21:15:00|20.92|18.93|20.91|18.92|20.92|18.93|20.89|18.9|0
1665004800000|2022-10-05 21:20:00|20.92|18.9|20.88|18.89|20.92|18.92|20.87|18.89|0
1665005100000|2022-10-05 21:25:00|20.89|18.9|20.9|18.91|20.92|18.93|20.89|18.9|0
1665005400000|2022-10-05 21:30:00|20.88|18.89|20.72|18.75|20.88|18.89|20.67|18.7|0
1665005700000|2022-10-05 21:35:00|20.71|18.74|20.67|18.7|20.78|18.8|20.63|18.67|0
1665006000000|2022-10-05 21:40:00|20.66|18.69|20.64|18.68|20.7|18.73|20.64|18.67|0
1665006600000|2022-10-05 21:50:00|20.65|18.67|20.74|18.77|20.74|18.77|20.63|18.67|0
1665006900000|2022-10-05 21:55:00|20.75|18.79|20.76|18.78|20.84|18.86|20.75|18.78|0
1665007200000|2022-10-05 22:00:00|20.75|18.89|20.61|18.65|20.88|18.89|20.47|18.52|0
1665007500000|2022-10-05 22:05:00|20.58|18.62|20.49|18.53|20.64|18.68|20.47|18.52|0
1665007800000|2022-10-05 22:10:00|20.47|18.52|20.58|18.62|20.7|18.73|20.39|18.45|0
1665008100000|2022-10-05 22:15:00|20.61|18.65|21.01|19.01|21.11|19.1|20.61|18.65|0
1665008400000|2022-10-05 22:20:00|21.03|19.03|21|19|21.04|19.04|20.73|18.76|0
1665008700000|2022-10-05 22:25:00|20.98|18.98|20.88|18.9|20.98|18.98|20.76|18.78|0
1665009000000|2022-10-05 22:30:00|20.87|18.88|20.83|18.85|20.92|18.92|20.73|18.75|0
1665009300000|2022-10-05 22:35:00|20.85|18.87|21.29|19.26|21.32|19.29|20.85|18.87|0
1665009600000|2022-10-05 22:40:00|21.32|19.29|21.23|19.21|21.36|19.32|21.2|19.18|0
1665009900000|2022-10-05 22:45:00|21.26|19.23|21.32|19.29|21.32|19.29|21.21|19.19|0
1665010200000|2022-10-05 22:50:00|21.34|19.3|21.48|19.43|21.56|19.51|21.16|19.15|0
1665010500000|2022-10-05 22:55:00|21.51|19.46|21.45|19.4|21.58|19.52|21.35|19.32|0
1665010800000|2022-10-05 23:00:00|21.43|19.39|21.19|19.17|21.51|19.46|21.19|19.17|0
1665011100000|2022-10-05 23:05:00|21.2|19.18|21.2|19.18|21.28|19.26|21.12|19.11|0
1665011400000|2022-10-05 23:10:00|21.19|19.17|21.41|19.37|21.51|19.46|21.19|19.17|0
1665011700000|2022-10-05 23:15:00|21.38|19.34|21.63|19.57|21.79|19.72|21.38|19.34|0
1665012000000|2022-10-05 23:20:00|21.61|19.56|21.79|19.72|21.83|19.75|21.6|19.54|0
1665012300000|2022-10-05 23:25:00|21.76|19.69|21.6|19.54|21.84|19.76|21.53|19.48|0
1665012600000|2022-10-05 23:30:00|21.58|19.52|21.72|19.65|21.72|19.65|21.53|19.48|0
1665012900000|2022-10-05 23:35:00|21.69|19.62|21.85|19.77|21.85|19.77|21.69|19.62|0
1665013200000|2022-10-05 23:40:00|21.82|19.74|22.06|19.96|22.08|19.98|21.75|19.68|0
1665013500000|2022-10-05 23:45:00|22.08|19.98|22.31|20.18|22.36|20.23|22.08|19.98|0
1665013800000|2022-10-05 23:50:00|22.32|20.2|22.81|20.64|22.94|20.76|22.22|20.11|0
1665014100000|2022-10-05 23:55:00|22.82|20.65|22.91|20.72|23.01|20.82|22.74|20.57|0
1665014400000|2022-10-06 00:00:00|22.92|20.74|22.9|20.72|22.97|20.79|22.64|20.48|0
1665014700000|2022-10-06 00:05:00|22.94|20.75|22.7|20.54|22.94|20.75|22.53|20.39|0
1665015000000|2022-10-06 00:10:00|22.67|20.51|23.38|21.15|23.66|21.4|22.67|20.51|0
1665015300000|2022-10-06 00:15:00|23.39|21.17|23.9|21.62|23.93|21.65|23.34|21.12|0
1665015600000|2022-10-06 00:20:00|23.93|21.65|22.84|20.67|24|21.71|22.76|20.59|0
1665015900000|2022-10-06 00:25:00|22.86|20.68|23.1|20.9|23.17|20.96|22.76|20.59|0
1665016200000|2022-10-06 00:30:00|23.13|20.93|22.84|20.67|23.2|20.99|22.82|20.65|0
1665016500000|2022-10-06 00:35:00|22.82|20.65|22.82|20.65|22.89|20.71|22.65|20.5|0
1665016800000|2022-10-06 00:40:00|22.84|20.66|22.96|20.77|23.13|20.93|22.79|20.62|0
1665017100000|2022-10-06 00:45:00|22.97|20.79|23.06|20.86|23.16|20.96|22.97|20.79|0
1665017400000|2022-10-06 00:50:00|23.02|20.83|22.82|20.64|23.02|20.83|22.75|20.58|0
1665017700000|2022-10-06 00:55:00|22.8|20.63|22.58|20.43|22.82|20.64|22.51|20.37|0
1665018000000|2022-10-06 01:00:00|22.56|20.41|22.54|20.4|22.61|20.46|22.31|20.19|0
1665018300000|2022-10-06 01:05:00|22.53|20.38|22.54|20.39|22.81|20.64|22.44|20.3|0
1665018600000|2022-10-06 01:10:00|22.56|20.41|22.11|20|22.56|20.41|22.04|19.94|0
1665018900000|2022-10-06 01:15:00|22.09|19.98|22.6|20.45|22.6|20.45|22.07|19.97|0
1665019200000|2022-10-06 01:20:00|22.57|20.42|21.74|19.67|22.59|20.44|21.74|19.67|0
1665019500000|2022-10-06 01:25:00|21.77|19.7|21.71|19.64|21.97|19.88|21.61|19.55|0
1665019800000|2022-10-06 01:30:00|21.67|19.61|21.97|19.87|21.97|19.87|21.35|19.32|0
1665020100000|2022-10-06 01:35:00|22.01|19.92|21.9|19.81|22.03|19.93|21.61|19.55|0
1665020400000|2022-10-06 01:40:00|21.88|19.8|21.9|19.81|21.9|19.81|21.54|19.49|0
1665020700000|2022-10-06 01:45:00|21.86|19.78|22.09|19.99|22.29|20.17|21.85|19.77|0
1665021000000|2022-10-06 01:50:00|22.08|19.97|22.31|20.18|22.76|20.59|22.08|19.97|0
1665021300000|2022-10-06 01:55:00|22.32|20.2|22.12|20.02|22.46|20.32|22.06|19.96|0
1665021600000|2022-10-06 02:00:00|22.07|19.97|22.37|20.24|22.4|20.27|22.06|19.96|0
1665021900000|2022-10-06 02:05:00|22.4|20.27|21.99|19.89|22.49|20.35|21.95|19.86|0
1665022200000|2022-10-06 02:10:00|22.02|19.92|21.89|19.8|22.09|19.98|21.72|19.65|0
1665022500000|2022-10-06 02:15:00|21.9|19.82|21.97|19.87|22.05|19.95|21.72|19.65|0
1665022800000|2022-10-06 02:20:00|22|19.9|21.72|19.65|22.16|20.05|21.72|19.65|0
1665023100000|2022-10-06 02:25:00|21.73|19.66|21.88|19.8|22.01|19.92|21.72|19.65|0
1665023400000|2022-10-06 02:30:00|21.91|19.83|22.08|19.97|22.16|20.05|21.72|19.65|0
1665023700000|2022-10-06 02:35:00|22.11|20|21.98|19.88|22.14|20.03|21.88|19.79|0
1665024000000|2022-10-06 02:40:00|21.99|19.9|21.97|19.88|22.21|20.09|21.94|19.85|0
1665024300000|2022-10-06 02:45:00|22.01|19.91|22.17|20.06|22.27|20.15|22.01|19.91|0
1665024600000|2022-10-06 02:50:00|22.15|20.04|22.28|20.16|22.3|20.18|22.05|19.95|0
1665024900000|2022-10-06 02:55:00|22.27|20.15|22.2|20.09|22.48|20.34|22.13|20.03|0
1665025200000|2022-10-06 03:00:00|22.27|20.15|22.46|20.33|22.63|20.48|22.23|20.12|0
1665025500000|2022-10-06 03:05:00|22.4|20.26|22.36|20.23|22.53|20.39|22.3|20.17|0
1665025800000|2022-10-06 03:10:00|22.41|20.28|22.71|20.55|22.73|20.57|22.3|20.17|0
1665026100000|2022-10-06 03:15:00|22.7|20.54|22.76|20.59|22.83|20.66|22.64|20.49|0
1665026400000|2022-10-06 03:20:00|22.74|20.58|22.68|20.52|22.78|20.61|22.59|20.44|0
1665026700000|2022-10-06 03:25:00|22.66|20.5|22.89|20.71|23.03|20.84|22.64|20.49|0
1665027000000|2022-10-06 03:30:00|22.86|20.68|22.52|20.38|22.91|20.73|22.52|20.38|0
1665027300000|2022-10-06 03:35:00|22.55|20.41|22.38|20.25|22.59|20.44|22.38|20.25|0
1665027600000|2022-10-06 03:40:00|22.42|20.28|22.32|20.19|22.45|20.31|22.32|20.19|0
1665027900000|2022-10-06 03:45:00|22.35|20.22|22.21|20.1|22.38|20.25|22.21|20.1|0
1665028200000|2022-10-06 03:50:00|22.18|20.07|22.25|20.13|22.28|20.16|22.08|19.98|0
1665028500000|2022-10-06 03:55:00|22.28|20.16|22.21|20.1|22.34|20.22|22.21|20.1|0
1665028800000|2022-10-06 04:00:00|22.24|20.13|22.11|20|22.24|20.13|21.96|19.87|0
1665029100000|2022-10-06 04:05:00|22.08|19.97|22.07|19.97|22.11|20|21.98|19.88|0
1665029400000|2022-10-06 04:10:00|22.04|19.94|22.04|19.94|22.24|20.12|22.02|19.92|0
1665029700000|2022-10-06 04:15:00|22.05|19.95|22.14|20.03|22.2|20.09|21.76|19.69|0
1665030000000|2022-10-06 04:20:00|22.17|20.06|22.23|20.12|22.35|20.22|22.14|20.03|0
1665030300000|2022-10-06 04:25:00|22.22|20.1|22.07|19.97|22.27|20.15|21.85|19.77|0
1665030600000|2022-10-06 04:30:00|22.1|20|22|19.9|22.1|20|21.88|19.8|0
1665030900000|2022-10-06 04:35:00|22.03|19.93|21.93|19.84|22.13|20.02|21.91|19.83|0
1665031200000|2022-10-06 04:40:00|21.96|19.87|22.09|19.99|22.09|19.99|21.93|19.84|0
1665031500000|2022-10-06 04:45:00|22.06|19.96|22.26|20.14|22.29|20.17|22.06|19.96|0
1665031800000|2022-10-06 04:50:00|22.24|20.12|22.36|20.23|22.42|20.29|22.22|20.11|0
1665032100000|2022-10-06 04:55:00|22.32|20.2|22.4|20.27|22.4|20.27|22.24|20.12|0
1665032400000|2022-10-06 05:00:00|22.42|20.29|22.29|20.16|22.49|20.35|22.22|20.1|0
1665032700000|2022-10-06 05:05:00|22.32|20.19|22.65|20.5|23.06|20.86|22.19|20.07|0
1665033000000|2022-10-06 05:10:00|22.69|20.53|22.84|20.66|22.96|20.77|22.6|20.45|0
1665033300000|2022-10-06 05:15:00|22.82|20.65|22.72|20.55|22.89|20.71|22.65|20.49|0
1665033600000|2022-10-06 05:20:00|22.68|20.52|22.77|20.6|22.8|20.63|22.58|20.43|0
1665033900000|2022-10-06 05:25:00|22.78|20.61|23.05|20.86|23.05|20.86|22.72|20.55|0
1665034200000|2022-10-06 05:30:00|22.99|20.8|23.15|20.95|23.22|21.01|22.99|20.8|0
1665034500000|2022-10-06 05:35:00|23.12|20.92|23.15|20.95|23.29|21.07|23.08|20.89|0
1665034800000|2022-10-06 05:40:00|23.22|21.01|22.95|20.76|23.22|21.01|22.91|20.73|0
1665035100000|2022-10-06 05:45:00|22.98|20.79|22.99|20.8|23.15|20.94|22.98|20.79|0
1665035400000|2022-10-06 05:50:00|22.98|20.79|23.04|20.85|23.15|20.94|22.98|20.79|0
1665035700000|2022-10-06 05:55:00|23.06|20.86|23.08|20.88|23.18|20.97|22.96|20.77|0
1665036000000|2022-10-06 06:00:00|23.01|20.82|22.1|20|23.01|20.82|22.07|19.97|0
1665036300000|2022-10-06 06:05:00|22.07|19.97|22.23|20.11|22.26|20.14|21.71|19.64|0
1665036600000|2022-10-06 06:10:00|22.26|20.14|21.87|19.78|22.26|20.14|21.64|19.58|0
1665036900000|2022-10-06 06:15:00|21.85|19.77|21.3|19.27|21.85|19.77|21.22|19.2|0
1665037200000|2022-10-06 06:20:00|21.35|19.31|21.96|19.87|22.1|19.99|21.35|19.31|0
1665037500000|2022-10-06 06:25:00|21.93|19.84|21.64|19.58|22.01|19.92|21.61|19.55|0
1665037800000|2022-10-06 06:30:00|21.62|19.56|22.16|20.05|22.16|20.05|21.6|19.55|0
1665038100000|2022-10-06 06:35:00|22.14|20.03|21.7|19.63|22.16|20.05|21.7|19.63|0
1665038400000|2022-10-06 06:40:00|21.73|19.66|22.15|20.04|22.29|20.16|21.66|19.6|0
1665038700000|2022-10-06 06:45:00|22.17|20.06|22.15|20.04|22.22|20.1|22.02|19.92|0
1665039000000|2022-10-06 06:50:00|22.12|20.01|21.82|19.74|22.12|20.01|21.68|19.61|0
1665039300000|2022-10-06 06:55:00|21.81|19.73|20.42|18.48|21.92|19.83|20.36|18.42|0
1665039600000|2022-10-06 07:00:00|20.45|18.51|20.42|18.48|20.75|18.77|19.96|18.06|0
1665039900000|2022-10-06 07:05:00|20.44|18.49|20.79|18.81|20.89|18.9|20.2|18.28|0
1665040200000|2022-10-06 07:10:00|20.82|18.84|21.36|19.33|21.43|19.39|20.71|18.74|0
1665040500000|2022-10-06 07:15:00|21.43|19.39|21.3|19.27|21.68|19.62|21.26|19.24|0
1665040800000|2022-10-06 07:20:00|21.28|19.25|20.37|18.43|21.28|19.25|20.26|18.33|0
1665041100000|2022-10-06 07:25:00|20.38|18.44|21.39|19.35|21.42|19.38|20.23|18.3|0
1665041400000|2022-10-06 07:30:00|21.4|19.37|20.96|18.96|21.45|19.41|20.63|18.66|0
1665041700000|2022-10-06 07:35:00|20.91|18.92|20.58|18.62|21.04|19.03|20.44|18.49|0
1665042000000|2022-10-06 07:40:00|20.59|18.63|20.5|18.55|20.91|18.92|20.47|18.52|0
1665042300000|2022-10-06 07:45:00|20.41|18.46|20.39|18.45|20.41|18.46|19.64|17.77|0
1665042600000|2022-10-06 07:50:00|20.44|18.49|20.56|18.6|20.56|18.6|20.19|18.27|0
1665042900000|2022-10-06 07:55:00|20.62|18.66|20.56|18.6|20.93|18.94|20.37|18.43|0
1665043200000|2022-10-06 08:00:00|20.28|18.35|20.54|18.58|20.6|18.64|20.22|18.29|0
1665043500000|2022-10-06 08:05:00|20.52|18.57|20.4|18.46|21.04|19.04|20.37|18.43|0
1665043800000|2022-10-06 08:10:00|20.31|18.37|19.72|17.85|20.32|18.38|19.58|17.71|0
1665044100000|2022-10-06 08:15:00|19.69|17.82|20.72|18.75|21.02|19.02|19.69|17.82|0
1665044400000|2022-10-06 08:20:00|20.82|18.83|19.84|17.95|20.82|18.83|19.84|17.95|0
1665044700000|2022-10-06 08:25:00|19.87|17.97|20.02|18.11|20.08|18.16|19.84|17.95|0
1665045000000|2022-10-06 08:30:00|20.03|18.12|20.1|18.19|20.26|18.33|19.89|18|0
1665045300000|2022-10-06 08:35:00|20.13|18.22|20.06|18.15|20.39|18.45|19.98|18.08|0
1665045600000|2022-10-06 08:40:00|20.04|18.13|19.37|17.53|20.13|18.22|19.28|17.45|0
1665045900000|2022-10-06 08:45:00|19.33|17.49|19.58|17.71|19.79|17.9|19.25|17.42|0
1665046200000|2022-10-06 08:50:00|19.55|17.69|19.69|17.82|19.75|17.87|19.27|17.43|0
1665046500000|2022-10-06 08:55:00|19.72|17.85|19.63|17.76|19.72|17.85|19.34|17.5|0
1665046800000|2022-10-06 09:00:00|19.65|17.78|19.25|17.41|19.65|17.78|18.98|17.18|0
1665047100000|2022-10-06 09:05:00|19.23|17.4|19.69|17.81|19.81|17.92|19.22|17.39|0
1665047400000|2022-10-06 09:10:00|19.72|17.84|19.49|17.64|19.75|17.87|19.38|17.53|0
1665047700000|2022-10-06 09:15:00|19.42|17.57|19.33|17.49|19.43|17.58|19.08|17.26|0
1665048000000|2022-10-06 09:20:00|19.27|17.44|19.46|17.61|19.54|17.68|19.24|17.41|0
1665048300000|2022-10-06 09:25:00|19.42|17.57|19.42|17.57|19.53|17.67|19.31|17.47|0
1665048600000|2022-10-06 09:30:00|19.39|17.54|19.32|17.48|19.5|17.65|19.3|17.46|0
1665048900000|2022-10-06 09:35:00|19.35|17.51|19.18|17.35|19.35|17.51|19.03|17.22|0
1665049200000|2022-10-06 09:40:00|19.15|17.32|19.09|17.27|19.29|17.46|19.03|17.22|0
1665049500000|2022-10-06 09:45:00|19.06|17.24|18.91|17.11|19.1|17.28|18.74|16.95|0
1665049800000|2022-10-06 09:50:00|18.88|17.08|18.65|16.87|18.88|17.08|18.52|16.76|0
1665050100000|2022-10-06 09:55:00|18.62|16.85|18.25|16.51|18.68|16.9|18.2|16.46|0
1665050400000|2022-10-06 10:00:00|18.28|16.54|18.08|16.36|18.36|16.62|17.99|16.28|0
1665050700000|2022-10-06 10:05:00|18.05|16.33|17.66|15.98|18.16|16.43|17.55|15.88|0
1665051000000|2022-10-06 10:10:00|17.65|15.97|18.05|16.33|18.15|16.42|17.58|15.91|0
1665051300000|2022-10-06 10:15:00|18.08|16.35|17.93|16.23|18.13|16.4|17.85|16.15|0
1665051600000|2022-10-06 10:20:00|17.92|16.21|18.02|16.3|18.16|16.43|17.91|16.2|0
1665051900000|2022-10-06 10:25:00|17.99|16.28|17.89|16.19|18.07|16.35|17.6|15.92|0
1665052200000|2022-10-06 10:30:00|17.93|16.22|18.24|16.5|18.24|16.5|17.79|16.1|0
1665052500000|2022-10-06 10:35:00|18.29|16.55|18.07|16.35|18.35|16.6|17.98|16.27|0
1665052800000|2022-10-06 10:40:00|18.09|16.37|17.98|16.27|18.12|16.4|17.82|16.12|0
1665053100000|2022-10-06 10:45:00|17.95|16.24|18.01|16.29|18.01|16.29|17.82|16.12|0
1665053400000|2022-10-06 10:50:00|17.95|16.24|17.98|16.27|17.98|16.27|17.84|16.14|0
1665053700000|2022-10-06 10:55:00|17.95|16.24|18.03|16.32|18.09|16.37|17.81|16.11|0
1665054000000|2022-10-06 11:00:00|18.06|16.34|18.94|17.14|18.97|17.16|18|16.29|0
1665054300000|2022-10-06 11:05:00|18.91|17.11|18.71|16.93|19|17.19|18.71|16.93|0
1665054600000|2022-10-06 11:10:00|18.74|16.95|18.62|16.85|18.85|17.06|18.51|16.74|0
1665054900000|2022-10-06 11:15:00|18.59|16.82|18.98|17.17|19.28|17.45|18.51|16.74|0
1665055200000|2022-10-06 11:20:00|19|17.19|18.83|17.04|19.21|17.38|18.77|16.98|0
1665055500000|2022-10-06 11:25:00|18.8|17.01|18.86|17.06|18.94|17.14|18.69|16.91|0
1665055800000|2022-10-06 11:30:00|18.83|17.04|19.44|17.59|19.56|17.69|18.83|17.04|0
1665056100000|2022-10-06 11:35:00|19.41|17.56|19.47|17.61|19.5|17.64|19.26|17.43|0
1665056400000|2022-10-06 11:40:00|19.44|17.59|19.23|17.4|19.47|17.61|19.11|17.29|0
1665056700000|2022-10-06 11:45:00|19.2|17.37|19.17|17.34|19.23|17.4|19|17.19|0
1665057000000|2022-10-06 11:50:00|19.11|17.29|19.08|17.26|19.26|17.42|18.96|17.16|0
1665057300000|2022-10-06 11:55:00|19.09|17.28|19.17|17.34|19.37|17.53|19.08|17.26|0
1665057600000|2022-10-06 12:00:00|19.08|17.26|19.13|17.31|19.43|17.58|18.96|17.16|0
1665057900000|2022-10-06 12:05:00|19.11|17.29|18.7|16.92|19.11|17.29|18.5|16.74|0
1665058200000|2022-10-06 12:10:00|18.73|16.94|19.54|17.68|19.54|17.68|18.73|16.94|0
1665058500000|2022-10-06 12:15:00|19.51|17.65|19.78|17.9|19.78|17.9|19.39|17.55|0
1665058800000|2022-10-06 12:20:00|19.81|17.92|20.14|18.22|20.17|18.25|19.78|17.9|0
1665059100000|2022-10-06 12:25:00|20.08|18.17|19.78|17.89|20.08|18.17|19.66|17.78|0
1665059400000|2022-10-06 12:30:00|20.44|18.5|21.41|19.37|21.83|19.75|20.06|18.15|0
1665059700000|2022-10-06 12:35:00|21.39|19.36|21.47|19.43|21.51|19.46|21.12|19.11|0
1665060000000|2022-10-06 12:40:00|21.44|19.4|21.09|19.08|21.5|19.46|21.09|19.08|0
1665060300000|2022-10-06 12:45:00|21.12|19.11|20.41|18.46|21.25|19.22|20.41|18.46|0
1665060600000|2022-10-06 12:50:00|20.44|18.49|20.28|18.35|20.7|18.73|20.13|18.21|0
1665060900000|2022-10-06 12:55:00|20.31|18.38|20.54|18.58|20.57|18.61|20.13|18.21|0
1665061200000|2022-10-06 13:00:00|20.59|18.63|19.79|17.91|20.59|18.63|19.67|17.8|0
1665061500000|2022-10-06 13:05:00|19.84|17.95|20.14|18.22|20.28|18.34|19.67|17.8|0
1665061800000|2022-10-06 13:10:00|20.15|18.23|20.21|18.29|20.24|18.32|19.85|17.96|0
1665062100000|2022-10-06 13:15:00|20.27|18.34|20.03|18.12|20.27|18.34|19.82|17.93|0
1665062400000|2022-10-06 13:20:00|20.06|18.15|19.52|17.66|20.09|18.18|19.37|17.53|0
1665062700000|2022-10-06 13:25:00|19.49|17.63|19.7|17.82|19.85|17.96|19.34|17.5|0
1665063000000|2022-10-06 13:30:00|19.76|17.87|21.29|19.27|21.39|19.35|19.4|17.55|0
1665063300000|2022-10-06 13:35:00|21.23|19.21|22.03|19.93|22.03|19.93|20.42|18.47|0
1665063600000|2022-10-06 13:40:00|22.16|20.05|22.72|20.56|23.67|21.42|22.03|19.93|0
1665063900000|2022-10-06 13:45:00|22.69|20.53|21.54|19.49|22.86|20.68|21.29|19.26|0
1665064200000|2022-10-06 13:50:00|21.59|19.53|22.42|20.28|22.82|20.64|21.38|19.35|0
1665064500000|2022-10-06 13:55:00|22.28|20.16|20.35|18.41|22.28|20.16|20.1|18.19|0
1665064800000|2022-10-06 14:00:00|20.31|18.38|19.5|17.64|20.31|18.38|18.6|16.83|0
1665065100000|2022-10-06 14:05:00|19.41|17.56|19.06|17.24|19.41|17.56|18.46|16.7|0
1665065400000|2022-10-06 14:10:00|18.91|17.11|18.47|16.71|19|17.19|17.95|16.24|0
1665065700000|2022-10-06 14:15:00|18.51|16.75|18.79|17|19.52|17.66|18.45|16.7|0
1665066000000|2022-10-06 14:20:00|18.85|17.06|18.65|16.87|19.08|17.26|18.34|16.59|0
1665066300000|2022-10-06 14:25:00|18.69|16.91|17.81|16.11|19.08|17.26|17.75|16.06|0
1665066600000|2022-10-06 14:30:00|17.75|16.06|17.67|15.99|18.48|16.72|17.56|15.89|0
1665066900000|2022-10-06 14:35:00|17.62|15.94|18.42|16.66|18.76|16.97|17.56|15.89|0
1665067200000|2022-10-06 14:40:00|18.36|16.61|18.87|17.07|19.25|17.41|18.36|16.61|0
1665067500000|2022-10-06 14:45:00|18.93|17.13|20.2|18.27|20.26|18.33|18.58|16.81|0
1665067800000|2022-10-06 14:50:00|20.17|18.25|20.32|18.38|20.38|18.44|19.81|17.92|0
1665068100000|2022-10-06 14:55:00|20.35|18.41|21.09|19.08|21.15|19.14|19.89|18|0
1665068400000|2022-10-06 15:00:00|21.15|19.14|19.32|17.48|21.21|19.19|19.14|17.32|0
1665068700000|2022-10-06 15:05:00|19.35|17.51|19.58|17.72|20.24|18.32|19.35|17.51|0
1665069000000|2022-10-06 15:10:00|19.67|17.8|19.47|17.62|20.04|18.13|19.4|17.56|0
1665069300000|2022-10-06 15:15:00|19.35|17.51|20.92|18.93|20.99|18.99|19.24|17.4|0
1665069600000|2022-10-06 15:20:00|20.86|18.88|21.08|19.07|21.68|19.62|20.65|18.68|0
1665069900000|2022-10-06 15:25:00|21.01|19.01|20.95|18.95|21.14|19.12|20.39|18.45|0
1665070200000|2022-10-06 15:30:00|20.98|18.98|20.3|18.36|20.98|18.98|20.27|18.34|0
1665070500000|2022-10-06 15:35:00|20.33|18.39|19.96|18.06|20.85|18.87|19.9|18.01|0
1665070800000|2022-10-06 15:40:00|19.9|18.01|19.87|17.98|20.42|18.47|19.69|17.82|0
1665071100000|2022-10-06 15:45:00|19.93|18.03|20.69|18.72|20.91|18.92|19.93|18.03|0
1665071400000|2022-10-06 15:50:00|20.66|18.69|20.8|18.82|21.44|19.4|20.41|18.47|0
1665071700000|2022-10-06 15:55:00|20.81|18.83|18.84|17.04|21.06|19.06|18.67|16.89|0
1665072000000|2022-10-06 16:00:00|18.78|16.99|18.41|16.66|19.04|17.23|18.3|16.55|0
1665072300000|2022-10-06 16:05:00|18.38|16.63|19.17|17.34|19.37|17.53|18.22|16.49|0
1665072600000|2022-10-06 16:10:00|19.14|17.32|18.88|17.08|19.37|17.53|18.82|17.03|0
1665072900000|2022-10-06 16:15:00|18.91|17.11|19.11|17.29|19.31|17.47|18.71|16.93|0
1665073200000|2022-10-06 16:20:00|19.16|17.34|19.78|17.89|19.87|17.98|19.11|17.29|0
1665073500000|2022-10-06 16:25:00|19.81|17.92|20.23|18.3|20.3|18.37|19.81|17.92|0
1665073800000|2022-10-06 16:30:00|20.2|18.27|20.22|18.3|20.32|18.38|19.6|17.73|0
1665074100000|2022-10-06 16:35:00|20.19|18.27|20.43|18.49|20.47|18.52|19.95|18.05|0
1665074400000|2022-10-06 16:40:00|20.36|18.42|20.99|18.99|21.05|19.04|20.19|18.27|0
1665074700000|2022-10-06 16:45:00|20.92|18.93|21.02|19.01|21.49|19.44|20.71|18.74|0
1665075000000|2022-10-06 16:50:00|21.08|19.07|20.67|18.71|21.08|19.07|20.61|18.65|0
1665075300000|2022-10-06 16:55:00|20.77|18.79|20.46|18.51|20.89|18.9|20.4|18.45|0
1665075600000|2022-10-06 17:00:00|20.43|18.48|20.12|18.21|20.73|18.76|19.91|18.02|0
1665075900000|2022-10-06 17:05:00|20.15|18.23|19.61|17.75|20.27|18.34|19.53|17.67|0
1665076200000|2022-10-06 17:10:00|19.59|17.72|20.64|18.67|20.64|18.67|19.53|17.67|0
1665076500000|2022-10-06 17:15:00|20.61|18.64|20.54|18.59|20.91|18.92|20.3|18.37|0
1665076800000|2022-10-06 17:20:00|20.48|18.53|20.51|18.56|21|19|20.45|18.5|0
1665077100000|2022-10-06 17:25:00|20.54|18.58|20.82|18.83|20.82|18.83|20.18|18.25|0
1665077400000|2022-10-06 17:30:00|20.78|18.81|19.96|18.06|20.78|18.81|19.73|17.85|0
1665077700000|2022-10-06 17:35:00|19.99|18.09|19.63|17.76|20.05|18.14|19.52|17.66|0
1665078000000|2022-10-06 17:40:00|19.6|17.74|20.29|18.36|20.29|18.36|19.6|17.74|0
1665078300000|2022-10-06 17:45:00|20.26|18.33|20.44|18.49|20.47|18.52|20.14|18.22|0
1665078600000|2022-10-06 17:50:00|20.47|18.52|20.35|18.41|20.53|18.58|19.99|18.08|0
1665078900000|2022-10-06 17:55:00|20.32|18.38|20.35|18.41|20.68|18.71|20.25|18.33|0
1665079200000|2022-10-06 18:00:00|20.38|18.43|18.49|16.73|20.38|18.43|18.47|16.71|0
1665079500000|2022-10-06 18:05:00|18.52|16.76|18.32|16.58|18.55|16.78|18.13|16.4|0
1665079800000|2022-10-06 18:10:00|18.29|16.55|18.35|16.6|18.55|16.78|18.1|16.37|0
1665080100000|2022-10-06 18:15:00|18.29|16.55|17.87|16.17|18.32|16.58|17.76|16.07|0
1665080400000|2022-10-06 18:20:00|17.84|16.15|18.21|16.47|18.35|16.6|17.84|16.15|0
1665080700000|2022-10-06 18:25:00|18.23|16.5|18.15|16.42|18.49|16.73|18.06|16.34|0
1665081000000|2022-10-06 18:30:00|18.18|16.44|17.9|16.19|18.74|16.96|17.73|16.04|0
1665081300000|2022-10-06 18:35:00|18.09|16.37|18.06|16.34|18.51|16.75|17.98|16.26|0
1665081600000|2022-10-06 18:40:00|18.03|16.31|17.75|16.06|18.27|16.53|17.73|16.04|0
1665081900000|2022-10-06 18:45:00|17.67|15.99|17.17|15.54|17.71|16.02|17.14|15.51|0
1665082200000|2022-10-06 18:50:00|17.14|15.51|17.23|15.59|17.33|15.68|16.67|15.08|0
1665082500000|2022-10-06 18:55:00|17.18|15.54|18.18|16.44|18.53|16.76|17.18|15.54|0
1665082800000|2022-10-06 19:00:00|18.12|16.39|18.12|16.39|18.29|16.54|17.53|15.86|0
1665083100000|2022-10-06 19:05:00|17.95|16.24|17.98|16.27|18.03|16.32|17.65|15.97|0
1665083400000|2022-10-06 19:10:00|17.95|16.24|18.18|16.45|18.23|16.49|17.35|15.7|0
1665083700000|2022-10-06 19:15:00|18.23|16.49|18.11|16.39|18.42|16.67|17.81|16.12|0
1665084000000|2022-10-06 19:20:00|18.09|16.36|18.53|16.77|19.16|17.33|17.95|16.24|0
1665084300000|2022-10-06 19:25:00|18.56|16.79|19.3|17.46|19.3|17.46|18.45|16.69|0
1665084600000|2022-10-06 19:30:00|19.36|17.52|18.87|17.07|19.45|17.59|18.72|16.94|0
1665084900000|2022-10-06 19:35:00|18.84|17.04|18.64|16.86|19.01|17.2|18.53|16.76|0
1665085200000|2022-10-06 19:40:00|18.55|16.79|18.87|17.07|19.06|17.24|18.36|16.61|0
1665085500000|2022-10-06 19:45:00|18.8|17.01|18.46|16.7|19.17|17.34|18.35|16.6|0
1665085800000|2022-10-06 19:50:00|18.65|16.88|18.57|16.8|18.8|17.01|18.09|16.37|0
1665086100000|2022-10-06 19:55:00|18.6|16.82|18.04|16.32|19.02|17.21|17.71|16.02|0
1665086400000|2022-10-06 20:00:00|18.01|16.29|18.28|16.54|18.31|16.57|17.79|16.1|0
1665086700000|2022-10-06 20:05:00|18.31|16.57|18.14|16.42|18.48|16.72|18.14|16.42|0
1665087000000|2022-10-06 20:10:00|18.09|16.37|17.89|16.19|18.17|16.44|17.89|16.19|0
1665087300000|2022-10-06 20:15:00|18.02|16.22|17.53|15.73|18.13|16.33|17.43|15.63|0
1665087600000|2022-10-06 20:20:00|17.54|15.74|17.78|15.98|17.84|16.04|17.49|15.69|0
1665087900000|2022-10-06 20:25:00|17.8|16|17.55|15.75|17.8|16|17.51|15.71|0
1665088200000|2022-10-06 20:30:00|17.58|15.78|17.47|15.67|17.73|15.93|17.45|15.65|0
1665088500000|2022-10-06 20:35:00|17.45|15.65|17.55|15.75|17.73|15.93|17.45|15.65|0
1665088800000|2022-10-06 20:40:00|17.57|15.77|17.65|15.85|17.8|16|17.51|15.71|0
1665089100000|2022-10-06 20:45:00|17.62|15.82|17.54|15.74|17.8|16|17.54|15.74|0
1665089400000|2022-10-06 20:50:00|17.52|15.72|17.63|15.83|17.67|15.87|17.44|15.64|0
1665089700000|2022-10-06 20:55:00|17.62|15.82|17.53|15.73|17.71|15.91|17.53|15.73|0
1665090000000|2022-10-06 21:00:00|17.57|15.77|17.53|15.73|17.59|15.79|17.51|15.71|0
1665090300000|2022-10-06 21:05:00|17.54|15.74|17.46|15.66|17.54|15.74|17.46|15.66|0
1665090600000|2022-10-06 21:10:00|17.45|15.65|17.41|15.61|17.45|15.65|17.41|15.61|0
1665090900000|2022-10-06 21:15:00|17.42|15.62|17.4|15.6|17.42|15.62|17.4|15.6|0
1665091200000|2022-10-06 21:20:00|17.41|15.61|17.47|15.67|17.47|15.67|17.4|15.6|0
1665092100000|2022-10-06 21:35:00|17.43|15.63|17.4|15.6|17.43|15.63|17.37|15.57|0
1665092400000|2022-10-06 21:40:00|17.41|15.61|17.39|15.59|17.41|15.61|17.37|15.57|0
1665092700000|2022-10-06 21:45:00|17.48|15.68|17.44|15.64|17.51|15.71|17.41|15.61|0
1665093000000|2022-10-06 21:50:00|17.42|15.62|17.43|15.63|17.47|15.67|17.42|15.62|0
1665093300000|2022-10-06 21:55:00|17.45|15.65|17.45|15.65|17.49|15.69|17.43|15.63|0
1665093600000|2022-10-06 22:00:00|16.83|15.03|17.34|15.54|17.39|15.59|16.62|14.82|0
1665093900000|2022-10-06 22:05:00|17.37|15.57|17.2|15.4|17.39|15.59|16.97|15.17|0
1665094200000|2022-10-06 22:10:00|17.24|15.44|17.34|15.54|17.44|15.64|17.11|15.31|0
1665094500000|2022-10-06 22:15:00|17.37|15.57|17.41|15.61|17.42|15.62|17.34|15.54|0
1665094800000|2022-10-06 22:20:00|17.44|15.64|17.19|15.39|17.54|15.74|17.19|15.39|0
1665095100000|2022-10-06 22:25:00|17.21|15.41|17.21|15.41|17.32|15.52|17.13|15.33|0
1665095400000|2022-10-06 22:30:00|17.22|15.42|17.33|15.53|17.47|15.67|17.22|15.42|0
1665095700000|2022-10-06 22:35:00|17.37|15.57|17.33|15.53|17.46|15.66|17.31|15.51|0
1665096000000|2022-10-06 22:40:00|17.34|15.54|17.33|15.53|17.48|15.68|17.31|15.51|0
1665096300000|2022-10-06 22:45:00|17.36|15.56|17.24|15.44|17.42|15.62|17.24|15.44|0
1665096600000|2022-10-06 22:50:00|17.23|15.43|17.04|15.24|17.29|15.49|17.04|15.24|0
1665096900000|2022-10-06 22:55:00|17.06|15.26|16.96|15.16|17.13|15.33|16.88|15.08|0
1665097200000|2022-10-06 23:00:00|16.93|15.13|17.35|15.55|17.38|15.58|16.89|15.09|0
1665097500000|2022-10-06 23:05:00|17.32|15.52|17.25|15.45|17.43|15.63|17.22|15.42|0
1665097800000|2022-10-06 23:10:00|17.22|15.42|17.32|15.52|17.32|15.52|17.2|15.4|0
1665098100000|2022-10-06 23:15:00|17.35|15.55|17.32|15.52|17.37|15.57|17.22|15.42|0
1665098400000|2022-10-06 23:20:00|17.29|15.49|17.34|15.54|17.37|15.57|17.26|15.46|0
1665098700000|2022-10-06 23:25:00|17.36|15.56|17.67|15.87|17.71|15.91|17.36|15.56|0
1665099000000|2022-10-06 23:30:00|17.7|15.9|17.52|15.72|17.73|15.93|17.49|15.69|0
1665099300000|2022-10-06 23:35:00|17.51|15.71|17.14|15.34|17.51|15.71|17.1|15.3|0
1665099600000|2022-10-06 23:40:00|17.16|15.36|17.05|15.25|17.16|15.36|16.99|15.19|0
1665099900000|2022-10-06 23:45:00|17.06|15.26|17.08|15.28|17.16|15.36|16.96|15.16|0
1665100200000|2022-10-06 23:50:00|17.1|15.3|16.93|15.13|17.16|15.36|16.88|15.08|0
1665100500000|2022-10-06 23:55:00|16.92|15.12|16.93|15.13|16.98|15.18|16.76|14.96|0
1665100800000|2022-10-07 00:00:00|16.96|15.16|17.03|15.23|17.21|15.41|16.91|15.11|0
1665101100000|2022-10-07 00:05:00|17|15.2|17.29|15.49|17.38|15.58|16.88|15.08|0
1665101400000|2022-10-07 00:10:00|17.25|15.45|17.26|15.46|17.37|15.57|17.15|15.35|0
1665101700000|2022-10-07 00:15:00|17.23|15.43|17.39|15.59|17.4|15.6|17.18|15.38|0
1665102000000|2022-10-07 00:20:00|17.4|15.6|17.53|15.73|17.63|15.83|17.4|15.6|0
1665102300000|2022-10-07 00:25:00|17.58|15.78|17.48|15.68|17.73|15.93|17.48|15.68|0
1665102600000|2022-10-07 00:30:00|17.51|15.71|17.6|15.8|17.71|15.91|17.51|15.71|0
1665102900000|2022-10-07 00:35:00|17.65|15.85|17.65|15.85|17.73|15.93|17.45|15.65|0
1665103200000|2022-10-07 00:40:00|17.63|15.83|17.59|15.79|17.65|15.85|17.47|15.67|0
1665103500000|2022-10-07 00:45:00|17.57|15.77|17.32|15.52|17.62|15.82|17.22|15.42|0
1665103800000|2022-10-07 00:50:00|17.34|15.54|17.38|15.58|17.49|15.69|17.32|15.52|0
1665104100000|2022-10-07 00:55:00|17.37|15.57|17.38|15.58|17.44|15.64|17.18|15.38|0
1665104400000|2022-10-07 01:00:00|17.39|15.59|17.31|15.51|17.49|15.69|17.21|15.41|0
1665104700000|2022-10-07 01:05:00|17.32|15.52|17.49|15.69|17.49|15.69|17.3|15.5|0
1665105000000|2022-10-07 01:10:00|17.46|15.66|17.41|15.61|17.49|15.69|17.4|15.6|0
1665105300000|2022-10-07 01:15:00|17.46|15.66|17.46|15.66|17.46|15.66|17.19|15.39|0
1665105600000|2022-10-07 01:20:00|17.51|15.71|17.73|15.93|17.77|15.97|17.38|15.58|0
1665105900000|2022-10-07 01:25:00|17.72|15.92|17.74|15.94|17.82|16.02|17.69|15.89|0
1665106200000|2022-10-07 01:30:00|17.71|15.91|17.51|15.71|17.71|15.91|17.48|15.68|0
1665106500000|2022-10-07 01:35:00|17.48|15.68|17.87|16.07|17.87|16.07|17.48|15.68|0
1665106800000|2022-10-07 01:40:00|17.85|16.05|17.89|16.09|17.99|16.19|17.76|15.96|0
1665107100000|2022-10-07 01:45:00|17.86|16.06|17.68|15.88|17.89|16.09|17.68|15.88|0
1665107400000|2022-10-07 01:50:00|17.71|15.91|17.81|16.01|17.84|16.04|17.63|15.83|0
1665107700000|2022-10-07 01:55:00|17.78|15.98|17.83|16.03|17.86|16.06|17.68|15.88|0
1665108000000|2022-10-07 02:00:00|17.87|16.07|17.86|16.06|17.94|16.14|17.78|15.98|0
1665108300000|2022-10-07 02:05:00|17.84|16.04|17.62|15.82|17.84|16.04|17.6|15.8|0
1665108600000|2022-10-07 02:10:00|17.65|15.85|17.75|15.95|17.78|15.98|17.62|15.82|0
1665108900000|2022-10-07 02:15:00|17.76|15.96|18.06|16.26|18.06|16.26|17.75|15.95|0
1665109200000|2022-10-07 02:20:00|18.09|16.29|17.94|16.14|18.09|16.29|17.9|16.1|0
1665109500000|2022-10-07 02:25:00|17.96|16.16|17.81|16.01|18.22|16.42|17.76|15.96|0
1665109800000|2022-10-07 02:30:00|17.82|16.02|17.85|16.05|17.95|16.15|17.77|15.97|0
1665110100000|2022-10-07 02:35:00|17.84|16.04|18.11|16.31|18.16|16.36|17.83|16.03|0
1665110400000|2022-10-07 02:40:00|18.09|16.29|18.24|16.44|18.32|16.52|18|16.2|0
1665110700000|2022-10-07 02:45:00|18.21|16.41|18.4|16.6|18.53|16.73|18.11|16.31|0
1665111000000|2022-10-07 02:50:00|18.37|16.57|18.18|16.38|18.4|16.6|18.18|16.38|0
1665111300000|2022-10-07 02:55:00|18.21|16.41|18.18|16.38|18.26|16.46|18.13|16.33|0
1665111600000|2022-10-07 03:00:00|18.21|16.41|18.07|16.27|18.31|16.51|18.05|16.25|0
1665111900000|2022-10-07 03:05:00|18.1|16.3|17.99|16.19|18.13|16.33|17.99|16.19|0
1665112200000|2022-10-07 03:10:00|18.02|16.22|17.89|16.09|18.1|16.3|17.81|16.01|0
1665112500000|2022-10-07 03:15:00|17.86|16.06|18.04|16.24|18.1|16.3|17.86|16.06|0
1665112800000|2022-10-07 03:20:00|18.03|16.23|17.86|16.06|18.15|16.35|17.76|15.96|0
1665113100000|2022-10-07 03:25:00|17.85|16.05|17.65|15.85|17.94|16.14|17.65|15.85|0
1665113400000|2022-10-07 03:30:00|17.68|15.88|17.37|15.57|17.68|15.88|17.37|15.57|0
1665113700000|2022-10-07 03:35:00|17.39|15.59|17.37|15.57|17.46|15.66|17.3|15.5|0
1665114000000|2022-10-07 03:40:00|17.39|15.59|17.54|15.74|17.61|15.81|17.39|15.59|0
1665114300000|2022-10-07 03:45:00|17.56|15.76|17.46|15.66|17.59|15.79|17.43|15.63|0
1665114600000|2022-10-07 03:50:00|17.44|15.64|17.44|15.64|17.57|15.77|17.44|15.64|0
1665114900000|2022-10-07 03:55:00|17.41|15.61|17.49|15.69|17.54|15.74|17.39|15.59|0
1665115200000|2022-10-07 04:00:00|17.5|15.7|17.54|15.74|17.61|15.81|17.36|15.56|0
1665115500000|2022-10-07 04:05:00|17.52|15.72|17.61|15.81|17.66|15.86|17.49|15.69|0
1665115800000|2022-10-07 04:10:00|17.6|15.8|17.56|15.76|17.64|15.84|17.51|15.71|0
1665116100000|2022-10-07 04:15:00|17.57|15.77|17.58|15.78|17.63|15.83|17.56|15.76|0
1665116400000|2022-10-07 04:20:00|17.56|15.76|17.53|15.73|17.61|15.81|17.51|15.71|0
1665116700000|2022-10-07 04:25:00|17.52|15.72|17.61|15.81|17.63|15.83|17.48|15.68|0
1665117000000|2022-10-07 04:30:00|17.62|15.82|17.07|15.27|17.66|15.86|17.07|15.27|0
1665117300000|2022-10-07 04:35:00|17.06|15.26|17.07|15.27|17.17|15.37|16.97|15.17|0
1665117600000|2022-10-07 04:40:00|17.1|15.3|17.14|15.34|17.14|15.34|16.99|15.19|0
1665117900000|2022-10-07 04:45:00|17.12|15.32|17.14|15.34|17.17|15.37|17.09|15.29|0
1665118200000|2022-10-07 04:50:00|17.12|15.32|17.04|15.24|17.12|15.32|16.87|15.07|0
1665118500000|2022-10-07 04:55:00|17.05|15.25|16.94|15.14|17.09|15.29|16.89|15.09|0
1665118800000|2022-10-07 05:00:00|16.91|15.11|16.95|15.15|17.09|15.29|16.88|15.08|0
1665119100000|2022-10-07 05:05:00|16.96|15.16|16.96|15.16|17.09|15.29|16.92|15.12|0
1665119400000|2022-10-07 05:10:00|16.99|15.19|16.79|14.99|17.06|15.26|16.74|14.94|0
1665119700000|2022-10-07 05:15:00|16.8|15|16.81|15.01|16.91|15.11|16.76|14.96|0
1665120000000|2022-10-07 05:20:00|16.82|15.02|17.38|15.58|17.41|15.61|16.8|15|0
1665120300000|2022-10-07 05:25:00|17.37|15.57|17.17|15.37|17.4|15.6|16.94|15.14|0
1665120600000|2022-10-07 05:30:00|17.14|15.34|17.03|15.23|17.19|15.39|16.96|15.16|0
1665120900000|2022-10-07 05:35:00|17.04|15.24|17.32|15.52|17.34|15.54|17.03|15.23|0
1665121200000|2022-10-07 05:40:00|17.3|15.5|17.38|15.58|17.42|15.62|17.29|15.49|0
1665121500000|2022-10-07 05:45:00|17.37|15.57|17.54|15.74|17.7|15.9|17.37|15.57|0
1665121800000|2022-10-07 05:50:00|17.55|15.75|17.57|15.77|17.64|15.84|17.39|15.59|0
1665122100000|2022-10-07 05:55:00|17.54|15.74|17.39|15.59|17.67|15.87|17.39|15.59|0
1665122400000|2022-10-07 06:00:00|17.41|15.61|17.11|15.31|17.46|15.66|17.03|15.23|0
1665122700000|2022-10-07 06:05:00|17.06|15.26|17.57|15.77|17.64|15.84|17.03|15.23|0
1665123000000|2022-10-07 06:10:00|17.56|15.76|17.31|15.51|17.61|15.81|17.31|15.51|0
1665123300000|2022-10-07 06:15:00|17.33|15.53|17.17|15.37|17.41|15.61|17.15|15.35|0
1665123600000|2022-10-07 06:20:00|17.19|15.39|16.89|15.09|17.8|16|16.89|15.09|0
1665123900000|2022-10-07 06:25:00|16.92|15.12|16.55|14.75|16.92|15.12|16.31|14.51|0
1665124200000|2022-10-07 06:30:00|16.5|14.7|17.22|15.42|17.34|15.54|16.48|14.68|0
1665124500000|2022-10-07 06:35:00|17.24|15.44|17.01|15.21|17.26|15.46|16.97|15.17|0
1665124800000|2022-10-07 06:40:00|17.04|15.24|17.18|15.38|17.33|15.53|17.04|15.24|0
1665125100000|2022-10-07 06:45:00|17.17|15.37|17.26|15.46|17.38|15.58|16.99|15.19|0
1665125400000|2022-10-07 06:50:00|17.27|15.47|17.41|15.61|17.46|15.66|17.23|15.43|0
1665125700000|2022-10-07 06:55:00|17.03|15.23|17.01|15.21|17.1|15.3|16.66|14.86|0
1665126000000|2022-10-07 07:00:00|17.05|15.25|17.7|15.9|17.7|15.9|16.78|14.98|0
1665126300000|2022-10-07 07:05:00|17.62|15.94|18.28|16.54|18.46|16.7|17.51|15.84|0
1665126600000|2022-10-07 07:10:00|18.36|16.61|18.39|16.64|18.53|16.77|18.15|16.43|0
1665126900000|2022-10-07 07:15:00|18.42|16.66|17.68|16|18.53|16.76|17.57|15.9|0
1665127200000|2022-10-07 07:20:00|17.71|16.02|17.76|16.07|17.9|16.19|17.44|15.78|0
1665127500000|2022-10-07 07:25:00|17.74|16.05|17.49|15.82|17.84|16.14|17.27|15.63|0
1665127800000|2022-10-07 07:30:00|17.46|15.8|17.21|15.57|17.49|15.82|17.06|15.44|0
1665128100000|2022-10-07 07:35:00|17.22|15.58|17.59|15.92|17.59|15.92|17.22|15.58|0
1665128400000|2022-10-07 07:40:00|17.56|15.89|17.19|15.55|17.78|16.09|17.11|15.48|0
1665128700000|2022-10-07 07:45:00|17.18|15.54|17.15|15.51|17.24|15.6|16.82|15.22|0
1665129000000|2022-10-07 07:50:00|17.19|15.55|17.2|15.56|17.33|15.68|17.03|15.41|0
1665129300000|2022-10-07 07:55:00|17.21|15.57|17.03|15.4|17.36|15.71|16.95|15.33|0
1665129600000|2022-10-07 08:00:00|16.97|15.36|16.95|15.33|17.08|15.45|16.53|14.96|0
1665129900000|2022-10-07 08:05:00|16.93|15.32|17|15.38|17.08|15.45|16.76|15.17|0
1665130200000|2022-10-07 08:10:00|17.02|15.4|17.1|15.47|17.29|15.64|16.94|15.33|0
1665130500000|2022-10-07 08:15:00|17.06|15.44|17.01|15.39|17.13|15.49|16.94|15.33|0
1665130800000|2022-10-07 08:20:00|16.99|15.38|17.44|15.78|17.5|15.83|16.99|15.38|0
1665131100000|2022-10-07 08:25:00|17.47|15.81|17.08|15.46|17.5|15.83|17.07|15.44|0
1665131400000|2022-10-07 08:30:00|17.12|15.49|17.33|15.68|17.33|15.68|17.12|15.49|0
1665131700000|2022-10-07 08:35:00|17.31|15.66|17.22|15.58|17.52|15.85|16.99|15.37|0
1665132000000|2022-10-07 08:40:00|17.2|15.56|17.34|15.69|17.46|15.8|17.2|15.56|0
1665132300000|2022-10-07 08:45:00|17.33|15.68|17.54|15.87|17.54|15.87|17.22|15.58|0
1665132600000|2022-10-07 08:50:00|17.51|15.85|17.57|15.89|17.65|15.97|17.49|15.82|0
1665132900000|2022-10-07 08:55:00|17.59|15.92|17.67|15.99|17.7|16.02|17.57|15.89|0
1665133200000|2022-10-07 09:00:00|17.66|15.98|18.05|16.33|18.14|16.41|17.54|15.87|0
1665133500000|2022-10-07 09:05:00|18.07|16.35|18.2|16.47|18.22|16.48|17.93|16.22|0
1665133800000|2022-10-07 09:10:00|18.22|16.48|18.05|16.33|18.22|16.48|18|16.28|0
1665134100000|2022-10-07 09:15:00|18.08|16.36|17.83|16.13|18.31|16.57|17.71|16.02|0
1665134400000|2022-10-07 09:20:00|17.86|16.16|17.99|16.28|18.02|16.3|17.69|16.01|0
1665134700000|2022-10-07 09:25:00|17.96|16.25|17.76|16.07|17.96|16.25|17.58|15.91|0
1665135000000|2022-10-07 09:30:00|17.72|16.03|17.95|16.24|17.96|16.25|17.62|15.94|0
1665135300000|2022-10-07 09:35:00|17.93|16.23|18.11|16.39|18.15|16.42|17.66|15.98|0
1665135600000|2022-10-07 09:40:00|18.13|16.4|17.97|16.26|18.13|16.4|17.85|16.15|0
1665135900000|2022-10-07 09:45:00|17.94|16.23|17.82|16.12|17.96|16.25|17.74|16.05|0
1665136200000|2022-10-07 09:50:00|17.85|16.15|18.04|16.32|18.07|16.34|17.82|16.12|0
1665136500000|2022-10-07 09:55:00|18.02|16.31|17.88|16.18|18.04|16.32|17.87|16.17|0
1665136800000|2022-10-07 10:00:00|17.98|16.27|17.43|15.77|17.98|16.27|17.42|15.76|0
1665137100000|2022-10-07 10:05:00|17.41|15.75|17.79|16.09|17.79|16.09|17.38|15.73|0
1665137400000|2022-10-07 10:10:00|17.77|16.08|17.3|15.65|17.89|16.19|17.3|15.65|0
1665137700000|2022-10-07 10:15:00|17.35|15.7|17.22|15.58|17.43|15.77|17.11|15.48|0
1665138000000|2022-10-07 10:20:00|17.19|15.55|17.21|15.57|17.27|15.62|17.11|15.48|0
1665138300000|2022-10-07 10:25:00|17.23|15.59|17.08|15.45|17.23|15.59|16.97|15.36|0
1665138600000|2022-10-07 10:30:00|17.05|15.43|17.1|15.48|17.16|15.52|16.92|15.31|0
1665138900000|2022-10-07 10:35:00|17.13|15.5|17.32|15.67|17.32|15.67|17.13|15.5|0
1665139200000|2022-10-07 10:40:00|17.34|15.69|17.42|15.76|17.42|15.76|17.18|15.54|0
1665139500000|2022-10-07 10:45:00|17.41|15.75|17.51|15.85|17.62|15.94|17.37|15.71|0
1665139800000|2022-10-07 10:50:00|17.53|15.86|17.31|15.66|17.55|15.88|17.31|15.66|0
1665140100000|2022-10-07 10:55:00|17.34|15.69|17.52|15.86|17.58|15.9|17.31|15.66|0
1665140400000|2022-10-07 11:00:00|17.5|15.83|17.66|15.98|17.67|15.99|17.36|15.71|0
1665140700000|2022-10-07 11:05:00|17.69|16|17.82|16.12|17.9|16.2|17.63|15.95|0
1665141000000|2022-10-07 11:10:00|17.83|16.13|17.85|16.15|17.98|16.27|17.75|16.06|0
1665141300000|2022-10-07 11:15:00|17.82|16.12|17.82|16.12|17.9|16.2|17.73|16.05|0
1665141600000|2022-10-07 11:20:00|17.79|16.09|17.52|15.85|17.79|16.09|17.47|15.81|0
1665141900000|2022-10-07 11:25:00|17.54|15.87|17.51|15.85|17.62|15.94|17.49|15.82|0
1665142200000|2022-10-07 11:30:00|17.54|15.87|17.87|16.16|17.87|16.16|17.49|15.82|0
1665142500000|2022-10-07 11:35:00|17.89|16.19|17.27|15.62|17.89|16.19|17.24|15.6|0
1665142800000|2022-10-07 11:40:00|17.3|15.65|17.37|15.72|17.51|15.84|17.28|15.64|0
1665143100000|2022-10-07 11:45:00|17.43|15.77|17.68|16|17.7|16.01|17.37|15.72|0
1665143400000|2022-10-07 11:50:00|17.67|15.99|17.85|16.15|17.86|16.16|17.59|15.91|0
1665143700000|2022-10-07 11:55:00|17.86|16.16|17.59|15.91|17.86|16.16|17.42|15.76|0
1665144000000|2022-10-07 12:00:00|17.57|15.9|17.61|15.93|17.67|15.98|17.4|15.74|0
1665144300000|2022-10-07 12:05:00|17.64|15.96|17.61|15.93|17.75|16.06|17.47|15.81|0
1665144600000|2022-10-07 12:10:00|17.6|15.92|17.83|16.13|17.85|16.15|17.45|15.78|0
1665144900000|2022-10-07 12:15:00|17.84|16.14|18.29|16.55|18.46|16.7|17.77|16.08|0
1665145200000|2022-10-07 12:20:00|18.21|16.48|18.35|16.6|18.43|16.68|17.99|16.27|0
1665145500000|2022-10-07 12:25:00|18.38|16.63|17.81|16.11|18.47|16.71|17.75|16.06|0
1665145800000|2022-10-07 12:30:00|19.45|17.6|15.63|14.15|19.45|17.6|13.43|12.03|0
1665146100000|2022-10-07 12:35:00|15.59|14.1|14.72|13.32|15.97|14.45|14.29|12.89|0
1665146400000|2022-10-07 12:40:00|14.7|13.3|13.55|12.15|14.7|13.3|13.51|12.11|0
1665146700000|2022-10-07 12:45:00|13.61|12.21|12.86|11.46|13.78|12.38|12.86|11.46|0
1665147000000|2022-10-07 12:50:00|12.78|11.38|13.69|12.29|13.9|12.5|12.44|11.04|0
1665147300000|2022-10-07 12:55:00|13.7|12.3|14.5|13.1|14.57|13.17|13.61|12.21|0
1665147600000|2022-10-07 13:00:00|14.46|13.06|14.25|12.85|14.81|13.4|13.94|12.54|0
1665147900000|2022-10-07 13:05:00|14.17|12.77|14.37|12.97|14.43|13.03|13.77|12.37|0
1665148200000|2022-10-07 13:10:00|14.41|13.01|14.83|13.42|14.93|13.5|14.28|12.88|0
1665148500000|2022-10-07 13:15:00|14.81|13.4|15.11|13.67|15.21|13.76|14.59|13.19|0
1665148800000|2022-10-07 13:20:00|15.07|13.63|14.54|13.14|15.07|13.63|14.51|13.11|0
1665149100000|2022-10-07 13:25:00|14.49|13.09|14.38|12.98|14.67|13.27|14.34|12.94|0
1665149400000|2022-10-07 13:30:00|14.4|13|14.02|12.62|14.67|13.27|13.35|11.95|0
1665149700000|2022-10-07 13:35:00|13.83|12.43|13.85|12.45|14.27|12.87|13.47|12.07|0
1665150000000|2022-10-07 13:40:00|13.89|12.49|12.63|11.23|14.42|13.02|12.5|11.1|0
1665150300000|2022-10-07 13:45:00|12.55|11.15|12.27|10.87|12.83|11.43|12.19|10.79|0
1665150600000|2022-10-07 13:50:00|12.17|10.77|12.04|10.64|12.42|11.02|11.93|10.53|0
1665150900000|2022-10-07 13:55:00|11.98|10.58|11.6|10.2|12.08|10.68|11.47|10.07|0
1665151200000|2022-10-07 14:00:00|11.54|10.14|12.02|10.62|12.58|11.18|11.49|10.09|0
1665151500000|2022-10-07 14:05:00|12|10.6|12.48|11.08|12.73|11.33|11.96|10.56|0
1665151800000|2022-10-07 14:10:00|12.45|11.05|12.52|11.12|12.81|11.41|12.39|10.99|0
1665152100000|2022-10-07 14:15:00|12.48|11.08|13|11.6|13.04|11.64|12.44|11.04|0
1665152400000|2022-10-07 14:20:00|12.98|11.58|13.14|11.74|13.52|12.12|12.89|11.49|0
1665152700000|2022-10-07 14:25:00|13.12|11.72|12.4|11|13.32|11.92|12.34|10.94|0
1665153000000|2022-10-07 14:30:00|12.42|11.02|12.19|10.79|12.53|11.13|12.12|10.72|0
1665153300000|2022-10-07 14:35:00|12.21|10.81|11.97|10.57|12.25|10.85|11.93|10.53|0
1665153600000|2022-10-07 14:40:00|11.99|10.59|12.57|11.17|12.65|11.25|11.99|10.59|0
1665153900000|2022-10-07 14:45:00|12.65|11.25|12.86|11.46|13.1|11.7|12.59|11.19|0
1665154200000|2022-10-07 14:50:00|12.9|11.5|12.8|11.4|12.92|11.52|12.32|10.92|0
1665154500000|2022-10-07 14:55:00|12.82|11.42|12.37|10.97|13.02|11.62|12.24|10.84|0
1665154800000|2022-10-07 15:00:00|12.31|10.91|12.72|11.32|12.83|11.43|12.31|10.91|0
1665155100000|2022-10-07 15:05:00|12.66|11.26|12.18|10.78|12.68|11.28|12.1|10.7|0
1665155400000|2022-10-07 15:10:00|12.12|10.72|12.16|10.76|12.39|10.99|11.95|10.55|0
1665155700000|2022-10-07 15:15:00|12.18|10.78|11.55|10.15|12.23|10.83|11.55|10.15|0
1665156000000|2022-10-07 15:20:00|11.59|10.19|11.64|10.24|11.75|10.35|11.37|9.97|0
1665156300000|2022-10-07 15:25:00|11.66|10.26|12.33|10.93|12.33|10.93|11.55|10.15|0
1665156600000|2022-10-07 15:30:00|12.31|10.91|11.93|10.53|12.38|10.98|11.82|10.42|0
1665156900000|2022-10-07 15:35:00|11.91|10.51|12.06|10.66|12.26|10.86|11.85|10.45|0
1665157200000|2022-10-07 15:40:00|12.02|10.62|11.78|10.38|12.17|10.77|11.58|10.18|0
1665157500000|2022-10-07 15:45:00|11.76|10.36|11.53|10.13|11.93|10.53|11.53|10.13|0
1665157800000|2022-10-07 15:50:00|11.51|10.11|11.34|9.94|11.68|10.28|11.31|9.91|0
1665158100000|2022-10-07 15:55:00|11.32|9.92|11.54|10.14|11.64|10.24|11.31|9.91|0
1665158400000|2022-10-07 16:00:00|11.52|10.12|11.61|10.21|11.66|10.26|11.31|9.91|0
1665158700000|2022-10-07 16:05:00|11.64|10.24|11.66|10.26|11.79|10.39|11.46|10.06|0
1665159000000|2022-10-07 16:10:00|11.7|10.3|11.5|10.1|11.92|10.52|11.48|10.08|0
1665159300000|2022-10-07 16:15:00|11.51|10.11|11.41|10.01|11.6|10.2|11.39|9.99|0
1665159600000|2022-10-07 16:20:00|11.42|10.02|10.88|9.48|11.46|10.06|10.82|9.42|0
1665159900000|2022-10-07 16:25:00|10.87|9.47|10.83|9.43|11.04|9.64|10.78|9.38|0
1665160200000|2022-10-07 16:30:00|10.87|9.47|10.9|9.5|10.99|9.59|10.65|9.25|0
1665160500000|2022-10-07 16:35:00|10.89|9.49|10.99|9.59|11.02|9.62|10.84|9.44|0
1665160800000|2022-10-07 16:40:00|11.01|9.61|10.72|9.32|11.01|9.61|10.67|9.27|0
1665161100000|2022-10-07 16:45:00|10.73|9.33|10.58|9.18|10.75|9.35|10.52|9.12|0
1665161400000|2022-10-07 16:50:00|10.6|9.2|10.58|9.18|10.72|9.32|10.47|9.07|0
1665161700000|2022-10-07 16:55:00|10.6|9.2|10.71|9.31|10.75|9.35|10.56|9.16|0
1665162000000|2022-10-07 17:00:00|10.68|9.28|10.45|9.05|10.68|9.28|10.32|8.92|0
1665162300000|2022-10-07 17:05:00|10.46|9.06|10.28|8.88|10.56|9.16|10.25|8.85|0
1665162600000|2022-10-07 17:10:00|10.32|8.92|10.68|9.28|10.68|9.28|10.28|8.88|0
1665162900000|2022-10-07 17:15:00|10.69|9.29|10.91|9.51|10.98|9.58|10.61|9.21|0
1665163200000|2022-10-07 17:20:00|10.89|9.49|10.67|9.27|10.9|9.5|10.64|9.24|0
1665163500000|2022-10-07 17:25:00|10.66|9.26|10.71|9.31|10.94|9.54|10.66|9.26|0
1665163800000|2022-10-07 17:30:00|10.67|9.27|10.56|9.16|10.74|9.34|10.46|9.06|0
1665164100000|2022-10-07 17:35:00|10.57|9.17|10.64|9.24|10.76|9.36|10.56|9.16|0
1665164400000|2022-10-07 17:40:00|10.65|9.25|10.91|9.51|11.06|9.66|10.65|9.25|0
1665164700000|2022-10-07 17:45:00|10.89|9.49|10.67|9.27|10.99|9.59|10.64|9.24|0
1665165000000|2022-10-07 17:50:00|10.65|9.25|10.55|9.15|10.84|9.44|10.49|9.09|0
1665165300000|2022-10-07 17:55:00|10.57|9.17|10.48|9.08|10.72|9.32|10.34|8.94|0
1665165600000|2022-10-07 18:00:00|10.43|9.03|10.52|9.12|10.65|9.25|10.32|8.92|0
1665165900000|2022-10-07 18:05:00|10.5|9.1|10.51|9.11|10.66|9.26|10.43|9.03|0
1665166200000|2022-10-07 18:10:00|10.48|9.08|10.58|9.18|10.58|9.18|10.21|8.81|0
1665166500000|2022-10-07 18:15:00|10.6|9.2|10.37|8.97|10.7|9.3|10.37|8.97|0
1665166800000|2022-10-07 18:20:00|10.35|8.95|10.07|8.67|10.41|9.01|10.03|8.63|0
1665167100000|2022-10-07 18:25:00|10.09|8.69|9.96|8.56|10.19|8.79|9.93|8.53|0
1665167400000|2022-10-07 18:30:00|9.95|8.55|9.99|8.59|10.01|8.61|9.76|8.36|0
1665167700000|2022-10-07 18:35:00|9.98|8.58|10.05|8.65|10.2|8.8|9.98|8.58|0
1665168000000|2022-10-07 18:40:00|10.02|8.62|9.85|8.45|10.17|8.77|9.85|8.45|0
1665168300000|2022-10-07 18:45:00|9.87|8.47|9.93|8.53|9.94|8.54|9.71|8.31|0
1665168600000|2022-10-07 18:50:00|10.02|8.62|9.97|8.57|10.04|8.64|9.86|8.46|0
1665168900000|2022-10-07 18:55:00|9.99|8.59|10.04|8.64|10.08|8.68|9.86|8.46|0
1665169200000|2022-10-07 19:00:00|10.02|8.62|10.45|9.05|10.49|9.09|10.02|8.62|0
1665169500000|2022-10-07 19:05:00|10.47|9.07|10.08|8.68|10.47|9.07|10.03|8.63|0
1665169800000|2022-10-07 19:10:00|10.1|8.7|9.78|8.38|10.24|8.84|9.78|8.38|0
1665170100000|2022-10-07 19:15:00|9.8|8.4|9.63|8.23|9.9|8.5|9.58|8.18|0
1665170400000|2022-10-07 19:20:00|9.64|8.24|9.53|8.13|9.73|8.33|9.41|8.01|0
1665170700000|2022-10-07 19:25:00|9.55|8.15|9.28|7.88|9.55|8.15|9.13|7.73|0
1665171000000|2022-10-07 19:30:00|9.31|7.91|9.77|8.37|9.89|8.49|9.06|7.66|0
1665171300000|2022-10-07 19:35:00|9.75|8.35|10.38|8.98|10.38|8.98|9.69|8.29|0
1665171600000|2022-10-07 19:40:00|10.47|9.07|10.69|9.29|10.87|9.47|10.31|8.91|0
1665171900000|2022-10-07 19:45:00|10.67|9.27|10.22|8.82|10.7|9.3|10.13|8.73|0
1665172200000|2022-10-07 19:50:00|10.32|8.92|10.55|9.15|10.91|9.51|10.32|8.92|0
1665172500000|2022-10-07 19:55:00|10.5|9.1|10.73|9.33|10.93|9.53|10.3|8.9|0
1665172800000|2022-10-07 20:00:00|10.56|9.16|10.58|9.18|10.73|9.33|10.54|9.14|0
1665173100000|2022-10-07 20:05:00|10.56|9.16|10.4|9|10.56|9.16|10.38|8.98|0
1665173400000|2022-10-07 20:10:00|10.38|8.98|10.49|9.09|10.56|9.16|10.33|8.93|0
1665173700000|2022-10-07 20:15:00|10.63|8.83|10.63|8.83|10.68|8.88|10.59|8.79|0
1665361200000|2022-10-10 00:20:00|9.99|8.19|9.9|8.1|10.05|8.25|9.9|8.1|0
1665361500000|2022-10-10 00:25:00|9.94|8.14|9.97|8.17|10.04|8.24|9.78|7.98|0
1665361800000|2022-10-10 00:30:00|9.96|8.16|9.85|8.05|10.05|8.25|9.85|8.05|0
1665362100000|2022-10-10 00:35:00|9.86|8.06|9.94|8.14|10.1|8.3|9.82|8.02|0
1665362400000|2022-10-10 00:40:00|9.95|8.15|10.24|8.44|10.3|8.5|9.94|8.14|0
1665362700000|2022-10-10 00:45:00|10.25|8.45|10.23|8.43|10.3|8.5|10.13|8.33|0
1665363000000|2022-10-10 00:50:00|10.22|8.42|10.22|8.42|10.34|8.54|10.2|8.4|0
1665363300000|2022-10-10 00:55:00|10.21|8.41|10.08|8.28|10.21|8.41|10.02|8.22|0
1665363600000|2022-10-10 01:00:00|10.12|8.32|10.09|8.29|10.17|8.37|9.97|8.17|0
1665363900000|2022-10-10 01:05:00|10.11|8.31|10.04|8.24|10.26|8.46|10.03|8.23|0
1665364200000|2022-10-10 01:10:00|10.06|8.26|10.17|8.37|10.17|8.37|10.02|8.22|0
1665364500000|2022-10-10 01:15:00|10.2|8.4|10.03|8.23|10.2|8.4|9.97|8.17|0
1665364800000|2022-10-10 01:20:00|10.04|8.24|10.02|8.22|10.12|8.32|9.99|8.19|0
1665365100000|2022-10-10 01:25:00|9.99|8.19|9.95|8.15|10.01|8.21|9.83|8.03|0
1665365400000|2022-10-10 01:30:00|9.93|8.13|10.08|8.28|10.1|8.3|9.9|8.1|0
1665365700000|2022-10-10 01:35:00|10.12|8.32|10.16|8.36|10.2|8.4|10.04|8.24|0
1665366000000|2022-10-10 01:40:00|10.15|8.35|10.38|8.58|10.44|8.64|10.13|8.33|0
1665366300000|2022-10-10 01:45:00|10.36|8.56|10.36|8.56|10.41|8.61|10.32|8.52|0
1665366600000|2022-10-10 01:50:00|10.35|8.55|10.48|8.68|10.63|8.83|10.35|8.55|0
1665366900000|2022-10-10 01:55:00|10.47|8.67|10.36|8.56|10.5|8.7|10.33|8.53|0
1665367200000|2022-10-10 02:00:00|10.38|8.58|10.28|8.48|10.38|8.58|10.2|8.4|0
1665367500000|2022-10-10 02:05:00|10.3|8.5|10.23|8.43|10.3|8.5|10.22|8.42|0
1665367800000|2022-10-10 02:10:00|10.22|8.42|10.22|8.42|10.26|8.46|10.11|8.31|0
1665368100000|2022-10-10 02:15:00|10.17|8.37|10.14|8.34|10.36|8.56|10.12|8.32|0
1665368400000|2022-10-10 02:20:00|10.11|8.31|10.18|8.38|10.2|8.4|10.05|8.25|0
1665368700000|2022-10-10 02:25:00|10.2|8.4|10.31|8.51|10.31|8.51|10.18|8.38|0
1665369000000|2022-10-10 02:30:00|10.29|8.49|10.27|8.47|10.31|8.51|10.22|8.42|0
1665369300000|2022-10-10 02:35:00|10.26|8.46|10.27|8.47|10.32|8.52|10.23|8.43|0
1665369600000|2022-10-10 02:40:00|10.26|8.46|10.19|8.39|10.32|8.52|10.16|8.36|0
1665369900000|2022-10-10 02:45:00|10.21|8.41|10.16|8.36|10.24|8.44|10.08|8.28|0
1665370200000|2022-10-10 02:50:00|10.14|8.34|10.22|8.42|10.24|8.44|10.14|8.34|0
1665370500000|2022-10-10 02:55:00|10.24|8.44|10.27|8.47|10.35|8.55|10.22|8.42|0
1665370800000|2022-10-10 03:00:00|10.28|8.48|10.31|8.51|10.33|8.53|10.28|8.48|0
1665371100000|2022-10-10 03:05:00|10.3|8.5|10.17|8.37|10.31|8.51|10.14|8.34|0
1665371400000|2022-10-10 03:10:00|10.16|8.36|10.28|8.48|10.3|8.5|10.14|8.34|0
1665371700000|2022-10-10 03:15:00|10.3|8.5|10.12|8.32|10.31|8.51|10.09|8.29|0
1665372000000|2022-10-10 03:20:00|10.11|8.31|9.95|8.15|10.11|8.31|9.93|8.13|0
1665372300000|2022-10-10 03:25:00|9.94|8.14|10.03|8.23|10.03|8.23|9.94|8.14|0
1665372600000|2022-10-10 03:30:00|10.02|8.22|9.93|8.13|10.06|8.26|9.9|8.1|0
1665372900000|2022-10-10 03:35:00|9.95|8.15|9.9|8.1|9.96|8.16|9.86|8.06|0
1665373200000|2022-10-10 03:40:00|9.92|8.12|10.02|8.22|10.06|8.26|9.92|8.12|0
1665373500000|2022-10-10 03:45:00|10.04|8.24|10.01|8.21|10.06|8.26|9.98|8.18|0
1665373800000|2022-10-10 03:50:00|10.02|8.22|9.98|8.18|10.05|8.25|9.93|8.13|0
1665374100000|2022-10-10 03:55:00|9.97|8.17|10.04|8.24|10.07|8.27|9.95|8.15|0
1665374400000|2022-10-10 04:00:00|10.03|8.23|10.04|8.24|10.05|8.25|9.96|8.16|0
1665374700000|2022-10-10 04:05:00|10.05|8.25|10.05|8.25|10.11|8.31|10.02|8.22|0
1665375000000|2022-10-10 04:10:00|10.04|8.24|10.11|8.31|10.14|8.34|10.04|8.24|0
1665375300000|2022-10-10 04:15:00|10.13|8.33|10.2|8.4|10.25|8.45|10.13|8.33|0
1665375600000|2022-10-10 04:20:00|10.19|8.39|10.15|8.35|10.23|8.43|10.12|8.32|0
1665375900000|2022-10-10 04:25:00|10.14|8.34|10.11|8.31|10.17|8.37|10.03|8.23|0
1665376200000|2022-10-10 04:30:00|10.12|8.32|10.07|8.27|10.15|8.35|10.04|8.24|0
1665376500000|2022-10-10 04:35:00|10.06|8.26|10.15|8.35|10.15|8.35|10.04|8.24|0
1665376800000|2022-10-10 04:40:00|10.14|8.34|10.24|8.44|10.24|8.44|10.12|8.32|0
1665377100000|2022-10-10 04:45:00|10.23|8.43|10.32|8.52|10.32|8.52|10.21|8.41|0
1665377400000|2022-10-10 04:50:00|10.31|8.51|10.32|8.52|10.35|8.55|10.27|8.47|0
1665377700000|2022-10-10 04:55:00|10.3|8.5|10.3|8.5|10.38|8.58|10.27|8.47|0
1665378000000|2022-10-10 05:00:00|10.27|8.47|10.3|8.5|10.36|8.56|10.24|8.44|0
1665378300000|2022-10-10 05:05:00|10.29|8.49|10.21|8.41|10.32|8.52|10.13|8.33|0
1665378600000|2022-10-10 05:10:00|10.19|8.39|10.14|8.34|10.27|8.47|10.11|8.31|0
1665378900000|2022-10-10 05:15:00|10.13|8.33|10.27|8.47|10.28|8.48|10.13|8.33|0
1665379200000|2022-10-10 05:20:00|10.28|8.48|10.22|8.42|10.28|8.48|10.2|8.4|0
1665379500000|2022-10-10 05:25:00|10.23|8.43|10.38|8.58|10.46|8.66|10.23|8.43|0
1665379800000|2022-10-10 05:30:00|10.37|8.57|9.95|8.15|10.38|8.58|9.86|8.06|0
1665380100000|2022-10-10 05:35:00|9.94|8.14|9.92|8.12|10.05|8.25|9.91|8.11|0
1665380400000|2022-10-10 05:40:00|9.91|8.11|9.91|8.11|10.04|8.24|9.91|8.11|0
1665380700000|2022-10-10 05:45:00|9.92|8.12|9.76|7.96|10|8.2|9.75|7.95|0
1665381000000|2022-10-10 05:50:00|9.75|7.95|9.74|7.94|9.87|8.07|9.72|7.92|0
1665381300000|2022-10-10 05:55:00|9.75|7.95|9.74|7.94|9.84|8.04|9.72|7.92|0
1665381600000|2022-10-10 06:00:00|9.81|8.01|9.86|8.06|10.01|8.21|9.77|7.97|0
1665381900000|2022-10-10 06:05:00|9.89|8.09|10.01|8.21|10.15|8.35|9.89|8.09|0
1665382200000|2022-10-10 06:10:00|10.02|8.22|10.22|8.42|10.28|8.48|10.02|8.22|0
1665382500000|2022-10-10 06:15:00|10.23|8.43|10.09|8.29|10.32|8.52|10.08|8.28|0
1665382800000|2022-10-10 06:20:00|10.1|8.3|9.99|8.19|10.17|8.37|9.97|8.17|0
1665383100000|2022-10-10 06:25:00|10|8.2|10|8.2|10.1|8.3|9.94|8.14|0
1665383400000|2022-10-10 06:30:00|10.02|8.22|9.73|7.93|10.05|8.25|9.73|7.93|0
1665383700000|2022-10-10 06:35:00|9.74|7.94|9.89|8.09|9.92|8.12|9.64|7.84|0
1665384000000|2022-10-10 06:40:00|9.9|8.1|9.85|8.05|9.91|8.11|9.81|8.01|0
1665384300000|2022-10-10 06:45:00|9.86|8.06|9.7|7.9|9.92|8.12|9.65|7.85|0
1665384600000|2022-10-10 06:50:00|9.69|7.89|9.52|7.72|9.8|8|9.44|7.64|0
1665384900000|2022-10-10 06:55:00|9.49|7.69|9.66|7.86|9.66|7.86|9.43|7.63|0
1665385200000|2022-10-10 07:00:00|9.69|7.89|10.12|8.32|10.13|8.33|9.68|7.88|0
1665385500000|2022-10-10 07:05:00|9.91|8.51|9.98|8.58|10.09|8.69|9.8|8.4|0
1665385800000|2022-10-10 07:10:00|10.01|8.61|10.31|8.91|10.36|8.96|9.86|8.46|0
1665386100000|2022-10-10 07:15:00|10.34|8.94|10.29|8.89|10.34|8.94|10.07|8.67|0
1665386400000|2022-10-10 07:20:00|10.26|8.86|10.55|9.15|10.57|9.17|10.26|8.86|0
1665386700000|2022-10-10 07:25:00|10.58|9.18|10.2|8.8|10.58|9.18|10.2|8.8|0
1665387000000|2022-10-10 07:30:00|10.17|8.77|10.18|8.78|10.31|8.91|10.07|8.67|0
1665387300000|2022-10-10 07:35:00|10.19|8.79|10.3|8.9|10.52|9.12|10.16|8.76|0
1665387600000|2022-10-10 07:40:00|10.36|8.96|10.28|8.88|10.43|9.03|10.25|8.85|0
1665387900000|2022-10-10 07:45:00|10.27|8.87|10.21|8.81|10.43|9.03|10.21|8.81|0
1665388200000|2022-10-10 07:50:00|10.18|8.78|10|8.6|10.27|8.87|10|8.6|0
1665388500000|2022-10-10 07:55:00|9.98|8.58|9.86|8.46|9.99|8.59|9.78|8.38|0
1665388800000|2022-10-10 08:00:00|9.84|8.44|9.74|8.34|9.96|8.56|9.68|8.28|0
1665389100000|2022-10-10 08:05:00|9.72|8.32|9.69|8.29|9.8|8.4|9.64|8.24|0
1665389400000|2022-10-10 08:10:00|9.7|8.3|9.57|8.17|9.78|8.38|9.55|8.15|0
1665389700000|2022-10-10 08:15:00|9.58|8.18|9.37|7.97|9.6|8.2|9.23|7.83|0
1665390000000|2022-10-10 08:20:00|9.38|7.98|9.42|8.02|9.48|8.08|9.33|7.93|0
1665390300000|2022-10-10 08:25:00|9.4|8|9.25|7.85|9.42|8.02|9.24|7.84|0
1665390600000|2022-10-10 08:30:00|9.23|7.83|9.11|7.71|9.34|7.94|9.04|7.64|0
1665390900000|2022-10-10 08:35:00|9.13|7.73|9.22|7.82|9.27|7.87|9.08|7.68|0
1665391200000|2022-10-10 08:40:00|9.21|7.81|9.29|7.89|9.31|7.91|9.21|7.81|0
1665391500000|2022-10-10 08:45:00|9.28|7.88|9.38|7.98|9.46|8.06|9.24|7.84|0
1665391800000|2022-10-10 08:50:00|9.4|8|9.5|8.1|9.5|8.1|9.37|7.97|0
1665392100000|2022-10-10 08:55:00|9.51|8.11|9.41|8.01|9.51|8.11|9.38|7.98|0
1665392400000|2022-10-10 09:00:00|9.44|8.04|9.81|8.41|9.92|8.52|9.41|8.01|0
1665392700000|2022-10-10 09:05:00|9.8|8.4|9.77|8.37|9.84|8.44|9.71|8.31|0
1665393000000|2022-10-10 09:10:00|9.8|8.4|9.78|8.38|9.84|8.44|9.71|8.31|0
1665393300000|2022-10-10 09:15:00|9.75|8.35|9.86|8.46|10.03|8.63|9.75|8.35|0
1665393600000|2022-10-10 09:20:00|9.87|8.47|9.92|8.52|9.97|8.57|9.86|8.46|0
1665393900000|2022-10-10 09:25:00|9.93|8.53|10.01|8.61|10.06|8.66|9.87|8.47|0
1665394200000|2022-10-10 09:30:00|10|8.6|9.98|8.58|10.15|8.75|9.97|8.57|0
1665394500000|2022-10-10 09:35:00|9.99|8.59|9.87|8.47|9.99|8.59|9.84|8.44|0
1665394800000|2022-10-10 09:40:00|9.85|8.45|10.29|8.89|10.32|8.92|9.85|8.45|0
1665395100000|2022-10-10 09:45:00|10.28|8.88|10.47|9.07|10.5|9.1|10.28|8.88|0
1665395400000|2022-10-10 09:50:00|10.45|9.05|10.55|9.15|10.55|9.15|10.29|8.89|0
1665395700000|2022-10-10 09:55:00|10.53|9.13|10.5|9.1|10.53|9.13|10.45|9.05|0
1665396000000|2022-10-10 10:00:00|10.52|9.12|10.61|9.21|10.61|9.21|10.47|9.07|0
1665396300000|2022-10-10 10:05:00|10.6|9.2|10.42|9.02|10.6|9.2|10.32|8.92|0
1665396600000|2022-10-10 10:10:00|10.43|9.03|10.32|8.92|10.43|9.03|10.29|8.89|0
1665396900000|2022-10-10 10:15:00|10.3|8.9|10.18|8.78|10.33|8.93|10.17|8.77|0
1665397200000|2022-10-10 10:20:00|10.19|8.79|10.23|8.83|10.25|8.85|10.08|8.68|0
1665397500000|2022-10-10 10:25:00|10.25|8.85|10.09|8.69|10.25|8.85|10.03|8.63|0
1665397800000|2022-10-10 10:30:00|10.08|8.68|10.11|8.71|10.24|8.84|10.07|8.67|0
1665398100000|2022-10-10 10:35:00|10.09|8.69|10.22|8.82|10.22|8.82|10.07|8.67|0
1665398400000|2022-10-10 10:40:00|10.21|8.81|10.09|8.69|10.28|8.88|10.04|8.64|0
1665398700000|2022-10-10 10:45:00|10.1|8.7|10.06|8.66|10.15|8.75|10.01|8.61|0
1665399000000|2022-10-10 10:50:00|10.05|8.65|9.99|8.59|10.2|8.8|9.96|8.56|0
1665399300000|2022-10-10 10:55:00|10.01|8.61|9.94|8.54|10.02|8.62|9.84|8.44|0
1665399600000|2022-10-10 11:00:00|10.01|8.61|10.26|8.86|10.27|8.87|9.99|8.59|0
1665399900000|2022-10-10 11:05:00|10.25|8.85|10.27|8.87|10.27|8.87|10.16|8.76|0
1665400200000|2022-10-10 11:10:00|10.25|8.85|10.14|8.74|10.27|8.87|10.09|8.69|0
1665400500000|2022-10-10 11:15:00|10.18|8.78|10.37|8.97|10.42|9.02|10.18|8.78|0
1665400800000|2022-10-10 11:20:00|10.35|8.95|10.47|9.07|10.51|9.11|10.35|8.95|0
1665401100000|2022-10-10 11:25:00|10.48|9.08|10.61|9.21|10.61|9.21|10.48|9.08|0
1665401400000|2022-10-10 11:30:00|10.59|9.19|10.56|9.16|10.63|9.23|10.38|8.98|0
1665401700000|2022-10-10 11:35:00|10.54|9.14|10.52|9.12|10.57|9.17|10.49|9.09|0
1665402000000|2022-10-10 11:40:00|10.51|9.11|10.41|9.01|10.51|9.11|10.25|8.85|0
1665402300000|2022-10-10 11:45:00|10.38|8.98|10.31|8.91|10.38|8.98|10.26|8.86|0
1665402600000|2022-10-10 11:50:00|10.33|8.93|10.36|8.96|10.51|9.11|10.23|8.83|0
1665402900000|2022-10-10 11:55:00|10.33|8.93|10.32|8.92|10.44|9.04|10.23|8.83|0
1665403200000|2022-10-10 12:00:00|10.29|8.89|10.31|8.91|10.44|9.04|10.26|8.86|0
1665403500000|2022-10-10 12:05:00|10.28|8.88|10.4|9|10.53|9.13|10.23|8.83|0
1665403800000|2022-10-10 12:10:00|10.42|9.02|10.24|8.84|10.5|9.1|10.23|8.83|0
1665404100000|2022-10-10 12:15:00|10.23|8.83|10.22|8.82|10.31|8.91|10.15|8.75|0
1665404400000|2022-10-10 12:20:00|10.24|8.84|10.43|9.03|10.47|9.07|10.24|8.84|0
1665404700000|2022-10-10 12:25:00|10.42|9.02|10.53|9.13|10.55|9.15|10.33|8.93|0
1665405000000|2022-10-10 12:30:00|10.55|9.15|10.66|9.26|10.66|9.26|10.38|8.98|0
1665405300000|2022-10-10 12:35:00|10.68|9.28|10.93|9.53|11.04|9.64|10.64|9.24|0
1665405600000|2022-10-10 12:40:00|10.89|9.49|10.86|9.46|10.9|9.5|10.76|9.36|0
1665405900000|2022-10-10 12:45:00|10.87|9.47|11.01|9.61|11.13|9.73|10.82|9.42|0
1665406200000|2022-10-10 12:50:00|10.99|9.59|10.99|9.59|11.13|9.73|10.96|9.56|0
1665406500000|2022-10-10 12:55:00|11.01|9.61|11.58|10.18|11.6|10.2|10.96|9.56|0
1665406800000|2022-10-10 13:00:00|11.6|10.2|10.54|9.14|11.67|10.27|10.46|9.06|0
1665407100000|2022-10-10 13:05:00|10.52|9.12|10.52|9.12|10.7|9.3|10.41|9.01|0
1665407400000|2022-10-10 13:10:00|10.5|9.1|10.54|9.14|10.55|9.15|10.42|9.02|0
1665407700000|2022-10-10 13:15:00|10.52|9.12|10.58|9.18|10.69|9.29|10.47|9.07|0
1665408000000|2022-10-10 13:20:00|10.53|9.13|10.43|9.03|10.58|9.18|10.38|8.98|0
1665408300000|2022-10-10 13:25:00|10.42|9.02|10.42|9.02|10.6|9.2|10.38|8.98|0
1665408600000|2022-10-10 13:30:00|10.43|9.03|10.62|9.22|10.72|9.32|9.84|8.44|0
1665408900000|2022-10-10 13:35:00|10.64|9.24|10.2|8.8|10.89|9.49|10.07|8.67|0
1665409200000|2022-10-10 13:40:00|10.18|8.78|10.34|8.94|10.7|9.3|9.98|8.58|0
1665409500000|2022-10-10 13:45:00|10.33|8.93|10.32|8.92|10.84|9.44|10.26|8.86|0
1665409800000|2022-10-10 13:50:00|10.36|8.96|9.59|8.19|10.55|9.15|9.59|8.19|0
1665410100000|2022-10-10 13:55:00|9.62|8.22|9.5|8.1|9.83|8.43|9.5|8.1|0
1665410400000|2022-10-10 14:00:00|9.51|8.11|9.33|7.93|9.63|8.23|9.23|7.83|0
1665410700000|2022-10-10 14:05:00|9.36|7.96|9.17|7.77|9.8|8.4|9.12|7.72|0
1665411000000|2022-10-10 14:10:00|9.15|7.75|9.7|8.3|9.78|8.38|9.15|7.75|0
1665411300000|2022-10-10 14:15:00|9.65|8.25|9.9|8.5|9.99|8.59|9.62|8.22|0
1665411600000|2022-10-10 14:20:00|9.91|8.51|9.96|8.56|10.1|8.7|9.9|8.5|0
1665411900000|2022-10-10 14:25:00|9.97|8.57|10.47|9.07|10.75|9.35|9.84|8.44|0
1665412200000|2022-10-10 14:30:00|10.39|8.99|10.28|8.88|10.71|9.31|9.74|8.34|0
1665412500000|2022-10-10 14:35:00|10.26|8.86|9.39|7.99|10.33|8.93|9.39|7.99|0
1665412800000|2022-10-10 14:40:00|9.41|8.01|9.82|8.42|9.94|8.54|9.39|7.99|0
1665413100000|2022-10-10 14:45:00|9.85|8.45|9.85|8.45|10.08|8.68|9.73|8.33|0
1665413400000|2022-10-10 14:50:00|9.82|8.42|9.59|8.19|9.99|8.59|9.49|8.09|0
1665413700000|2022-10-10 14:55:00|9.52|8.12|9.77|8.37|9.8|8.4|9.43|8.03|0
1665414000000|2022-10-10 15:00:00|9.75|8.35|9.27|7.87|9.75|8.35|9.24|7.84|0
1665414300000|2022-10-10 15:05:00|9.26|7.86|9.64|8.24|9.76|8.36|9.25|7.85|0
1665414600000|2022-10-10 15:10:00|9.61|8.21|10.02|8.62|10.02|8.62|9.58|8.18|0
1665414900000|2022-10-10 15:15:00|9.97|8.57|9.59|8.19|9.97|8.57|9.48|8.08|0
1665415200000|2022-10-10 15:20:00|9.54|8.14|10.21|8.81|10.29|8.89|9.5|8.1|0
1665415500000|2022-10-10 15:25:00|10.18|8.78|9.84|8.44|10.18|8.78|9.75|8.35|0
1665415800000|2022-10-10 15:30:00|9.82|8.42|9.91|8.51|9.91|8.51|9.69|8.29|0
1665416100000|2022-10-10 15:35:00|9.9|8.5|9.86|8.46|10.07|8.67|9.84|8.44|0
1665416400000|2022-10-10 15:40:00|9.84|8.44|10.25|8.85|10.28|8.88|9.72|8.32|0
1665416700000|2022-10-10 15:45:00|10.26|8.86|10.5|9.1|10.5|9.1|10.15|8.75|0
1665417000000|2022-10-10 15:50:00|10.47|9.07|10.79|9.39|10.91|9.51|10.42|9.02|0
1665417300000|2022-10-10 15:55:00|10.77|9.37|10.11|8.71|10.87|9.47|10.08|8.68|0
1665417600000|2022-10-10 16:00:00|10.09|8.69|10.08|8.68|10.14|8.74|10|8.6|0
1665417900000|2022-10-10 16:05:00|10.09|8.69|9.77|8.37|10.23|8.83|9.72|8.32|0
1665418200000|2022-10-10 16:10:00|9.72|8.32|9.97|8.57|9.97|8.57|9.71|8.31|0
1665418500000|2022-10-10 16:15:00|9.96|8.56|9.8|8.4|10.09|8.69|9.8|8.4|0
1665418800000|2022-10-10 16:20:00|9.76|8.36|9.55|8.15|9.79|8.39|9.28|7.88|0
1665419100000|2022-10-10 16:25:00|9.54|8.14|9.4|8|9.64|8.24|9.32|7.92|0
1665419400000|2022-10-10 16:30:00|9.42|8.02|9.33|7.93|9.56|8.16|9.3|7.9|0
1665419700000|2022-10-10 16:35:00|9.34|7.94|9.47|8.07|9.47|8.07|9.24|7.84|0
1665420000000|2022-10-10 16:40:00|9.49|8.09|9.44|8.04|9.58|8.18|9.36|7.96|0
1665420300000|2022-10-10 16:45:00|9.43|8.03|9.34|7.94|9.47|8.07|9.28|7.88|0
1665420600000|2022-10-10 16:50:00|9.33|7.93|9.5|8.1|9.58|8.18|9.18|7.78|0
1665420900000|2022-10-10 16:55:00|9.51|8.11|9.35|7.95|9.69|8.29|9.35|7.95|0
1665421200000|2022-10-10 17:00:00|9.36|7.96|9.15|7.75|9.36|7.96|9.09|7.69|0
1665421500000|2022-10-10 17:05:00|9.13|7.73|9.15|7.75|9.23|7.83|9.06|7.66|0
1665421800000|2022-10-10 17:10:00|9.12|7.72|9.55|8.15|9.68|8.28|8.99|7.59|0
1665422100000|2022-10-10 17:15:00|9.54|8.14|9.53|8.13|9.73|8.33|9.32|7.92|0
1665422400000|2022-10-10 17:20:00|9.52|8.12|9.44|8.04|9.74|8.34|9.43|8.03|0
1665422700000|2022-10-10 17:25:00|9.41|8.01|9.53|8.13|9.59|8.19|9.37|7.97|0
1665423000000|2022-10-10 17:30:00|9.51|8.11|9.81|8.41|10.04|8.64|9.5|8.1|0
1665423300000|2022-10-10 17:35:00|9.82|8.42|10.08|8.68|10.11|8.71|9.81|8.41|0
1665423600000|2022-10-10 17:40:00|10.1|8.7|9.9|8.5|10.13|8.73|9.88|8.48|0
1665423900000|2022-10-10 17:45:00|9.87|8.47|10.72|9.32|10.91|9.51|9.87|8.47|0
1665424200000|2022-10-10 17:50:00|10.71|9.31|11.09|9.69|11.14|9.74|10.61|9.21|0
1665424500000|2022-10-10 17:55:00|11.07|9.67|10.62|9.22|11.14|9.74|10.59|9.19|0
1665424800000|2022-10-10 18:00:00|10.61|9.21|10.52|9.12|10.69|9.29|10.44|9.04|0
1665425100000|2022-10-10 18:05:00|10.51|9.11|10.24|8.84|10.51|9.11|10.17|8.77|0
1665425400000|2022-10-10 18:10:00|10.22|8.82|10|8.6|10.33|8.93|9.97|8.57|0
1665425700000|2022-10-10 18:15:00|9.98|8.58|10.22|8.82|10.22|8.82|9.82|8.42|0
1665426000000|2022-10-10 18:20:00|10.2|8.8|10.06|8.66|10.39|8.99|9.89|8.49|0
1665426300000|2022-10-10 18:25:00|10.03|8.63|10.28|8.88|10.41|9.01|10.03|8.63|0
1665426600000|2022-10-10 18:30:00|10.31|8.91|10.7|9.3|10.83|9.43|10.15|8.75|0
1665426900000|2022-10-10 18:35:00|10.65|9.25|10.49|9.09|10.79|9.39|10.26|8.86|0
1665427200000|2022-10-10 18:40:00|10.56|9.16|10.19|8.79|10.59|9.19|10.11|8.71|0
1665427500000|2022-10-10 18:45:00|10.17|8.77|9.91|8.51|10.21|8.81|9.82|8.42|0
1665427800000|2022-10-10 18:50:00|9.92|8.52|10.11|8.71|10.2|8.8|9.86|8.46|0
1665428100000|2022-10-10 18:55:00|10.13|8.73|9.86|8.46|10.13|8.73|9.68|8.28|0
1665428400000|2022-10-10 19:00:00|9.88|8.48|9.72|8.32|10.16|8.76|9.57|8.17|0
1665428700000|2022-10-10 19:05:00|9.71|8.31|9.94|8.54|9.95|8.55|9.62|8.22|0
1665429000000|2022-10-10 19:10:00|9.95|8.55|10.23|8.83|10.25|8.85|9.8|8.4|0
1665429300000|2022-10-10 19:15:00|10.22|8.82|10.57|9.17|10.66|9.26|10.15|8.75|0
1665429600000|2022-10-10 19:20:00|10.65|9.25|10.53|9.13|10.76|9.36|10.34|8.94|0
1665429900000|2022-10-10 19:25:00|10.5|9.1|10.01|8.61|10.5|9.1|9.92|8.52|0
1665430200000|2022-10-10 19:30:00|10.02|8.62|10.16|8.76|10.31|8.91|9.9|8.5|0
1665430500000|2022-10-10 19:35:00|10.18|8.78|10.32|8.92|10.59|9.19|10.1|8.7|0
1665430800000|2022-10-10 19:40:00|10.34|8.94|10.04|8.64|10.43|9.03|9.96|8.56|0
1665431100000|2022-10-10 19:45:00|10.08|8.68|10.32|8.92|10.49|9.09|9.99|8.59|0
1665431400000|2022-10-10 19:50:00|10.4|9|10.3|8.9|10.49|9.09|9.88|8.48|0
1665431700000|2022-10-10 19:55:00|10.28|8.88|9.67|8.27|10.28|8.88|9.58|8.18|0
1665432000000|2022-10-10 20:00:00|9.56|8.16|9.66|8.26|9.73|8.33|9.56|8.16|0
1665432300000|2022-10-10 20:05:00|9.68|8.28|9.81|8.41|9.85|8.45|9.65|8.25|0
1665432600000|2022-10-10 20:10:00|9.8|8.4|9.71|8.31|9.8|8.4|9.71|8.31|0
1665432900000|2022-10-10 20:15:00|9.92|8.12|9.94|8.14|9.97|8.17|9.91|8.11|0
1665433200000|2022-10-10 20:20:00|9.95|8.15|9.94|8.14|9.98|8.18|9.94|8.14|0
1665433500000|2022-10-10 20:25:00|9.92|8.12|9.93|8.13|10|8.2|9.9|8.1|0
1665433800000|2022-10-10 20:30:00|9.92|8.12|10.01|8.21|10.01|8.21|9.91|8.11|0
1665434100000|2022-10-10 20:35:00|9.99|8.19|9.99|8.19|9.99|8.19|9.96|8.16|0
1665434400000|2022-10-10 20:40:00|10.01|8.21|10.01|8.21|10.02|8.22|9.98|8.18|0
1665434700000|2022-10-10 20:45:00|9.99|8.19|10.01|8.21|10.02|8.22|9.96|8.16|0
1665435000000|2022-10-10 20:50:00|10.02|8.22|9.97|8.17|10.02|8.22|9.97|8.17|0
1665435300000|2022-10-10 20:55:00|9.99|8.19|9.98|8.18|10|8.2|9.94|8.14|0
1665435600000|2022-10-10 21:00:00|9.99|8.19|10.01|8.21|10.01|8.21|9.98|8.18|0
1665435900000|2022-10-10 21:05:00|10|8.2|9.99|8.19|10.01|8.21|9.99|8.19|0
1665436200000|2022-10-10 21:10:00|10|8.2|9.98|8.18|10|8.2|9.97|8.17|0
1665436500000|2022-10-10 21:15:00|9.97|8.17|9.97|8.17|9.99|8.19|9.97|8.17|0
1665436800000|2022-10-10 21:20:00|9.98|8.18|9.96|8.16|9.98|8.18|9.96|8.16|0
1665437100000|2022-10-10 21:25:00|9.95|8.15|9.93|8.13|9.96|8.16|9.93|8.13|0
1665437400000|2022-10-10 21:30:00|9.94|8.14|9.92|8.12|9.94|8.14|9.92|8.12|0
1665437700000|2022-10-10 21:35:00|9.93|8.13|9.91|8.11|9.95|8.15|9.89|8.09|0
1665438000000|2022-10-10 21:40:00|9.89|8.09|9.88|8.08|9.92|8.12|9.85|8.05|0
1665438300000|2022-10-10 21:45:00|9.86|8.06|9.86|8.06|9.88|8.08|9.85|8.05|0
1665438600000|2022-10-10 21:50:00|9.87|8.07|9.87|8.07|9.87|8.07|9.85|8.05|0
1665438900000|2022-10-10 21:55:00|9.86|8.06|9.87|8.07|9.91|8.11|9.86|8.06|0
1665439200000|2022-10-10 22:00:00|9.88|8.08|9.88|8.08|10.07|8.27|9.86|8.06|0
1665439500000|2022-10-10 22:05:00|9.91|8.11|9.81|8.01|9.91|8.11|9.76|7.96|0
1665439800000|2022-10-10 22:10:00|9.82|8.02|9.81|8.01|9.84|8.04|9.76|7.96|0
1665440100000|2022-10-10 22:15:00|9.82|8.02|9.91|8.11|9.92|8.12|9.82|8.02|0
1665440400000|2022-10-10 22:20:00|9.92|8.12|10.03|8.23|10.03|8.23|9.91|8.11|0
1665440700000|2022-10-10 22:25:00|10.02|8.22|10.07|8.27|10.09|8.29|9.97|8.17|0
1665441000000|2022-10-10 22:30:00|10.08|8.28|10.04|8.24|10.11|8.31|10|8.2|0
1665441300000|2022-10-10 22:35:00|10.03|8.23|9.98|8.18|10.04|8.24|9.94|8.14|0
1665441600000|2022-10-10 22:40:00|10|8.2|9.98|8.18|10.02|8.22|9.97|8.17|0
1665441900000|2022-10-10 22:45:00|9.99|8.19|10.08|8.28|10.14|8.34|9.98|8.18|0
1665442200000|2022-10-10 22:50:00|10.07|8.27|10.14|8.34|10.15|8.35|10.05|8.25|0
1665442500000|2022-10-10 22:55:00|10.13|8.33|10.08|8.28|10.16|8.36|10.08|8.28|0
1665442800000|2022-10-10 23:00:00|10.13|8.33|10.21|8.41|10.3|8.5|10.08|8.28|0
1665443100000|2022-10-10 23:05:00|10.19|8.39|10.28|8.48|10.28|8.48|10.19|8.39|0
1665443400000|2022-10-10 23:10:00|10.27|8.47|10.25|8.45|10.31|8.51|10.23|8.43|0
1665443700000|2022-10-10 23:15:00|10.27|8.47|10.39|8.59|10.41|8.61|10.27|8.47|0
1665444000000|2022-10-10 23:20:00|10.41|8.61|10.38|8.58|10.47|8.67|10.38|8.58|0
1665444300000|2022-10-10 23:25:00|10.37|8.57|10.25|8.45|10.39|8.59|10.23|8.43|0
1665444600000|2022-10-10 23:30:00|10.28|8.48|10.21|8.41|10.31|8.51|10.18|8.38|0
1665444900000|2022-10-10 23:35:00|10.18|8.38|10.29|8.49|10.34|8.54|10.18|8.38|0
1665445200000|2022-10-10 23:40:00|10.31|8.51|10.34|8.54|10.37|8.57|10.26|8.46|0
1665445500000|2022-10-10 23:45:00|10.32|8.52|10.32|8.52|10.37|8.57|10.21|8.41|0
1665445800000|2022-10-10 23:50:00|10.33|8.53|10.16|8.36|10.37|8.57|10.16|8.36|0
1665446100000|2022-10-10 23:55:00|10.15|8.35|10.21|8.41|10.26|8.46|10.13|8.33|0
1665446400000|2022-10-11 00:00:00|10.16|8.36|9.75|7.95|10.19|8.39|9.6|7.8|0
1665446700000|2022-10-11 00:05:00|9.74|7.94|9.68|7.88|9.8|8|9.44|7.64|0
1665447000000|2022-10-11 00:10:00|9.66|7.86|9.57|7.77|9.73|7.93|9.57|7.77|0
1665447300000|2022-10-11 00:15:00|9.56|7.76|9.7|7.9|9.75|7.95|9.43|7.63|0
1665447600000|2022-10-11 00:20:00|9.75|7.95|9.82|8.02|9.93|8.13|9.74|7.94|0
1665447900000|2022-10-11 00:25:00|9.84|8.04|9.9|8.1|9.96|8.16|9.8|8|0
1665448200000|2022-10-11 00:30:00|9.89|8.09|10.06|8.26|10.14|8.34|9.88|8.08|0
1665448500000|2022-10-11 00:35:00|10.05|8.25|10|8.2|10.25|8.45|10|8.2|0
1665448800000|2022-10-11 00:40:00|9.99|8.19|10.03|8.23|10.07|8.27|9.95|8.15|0
1665449100000|2022-10-11 00:45:00|10.01|8.21|9.95|8.15|10.14|8.34|9.88|8.08|0
1665449400000|2022-10-11 00:50:00|9.94|8.14|10.16|8.36|10.2|8.4|9.94|8.14|0
1665449700000|2022-10-11 00:55:00|10.18|8.38|10.15|8.35|10.21|8.41|10.03|8.23|0
1665450000000|2022-10-11 01:00:00|10.14|8.34|10.07|8.27|10.15|8.35|9.96|8.16|0
1665450300000|2022-10-11 01:05:00|10.09|8.29|10.29|8.49|10.36|8.56|10.09|8.29|0
1665450600000|2022-10-11 01:10:00|10.3|8.5|10.25|8.45|10.41|8.61|10.24|8.44|0
1665450900000|2022-10-11 01:15:00|10.3|8.5|10.21|8.41|10.3|8.5|10.11|8.31|0
1665451200000|2022-10-11 01:20:00|10.2|8.4|10.19|8.39|10.3|8.5|10.16|8.36|0
1665451500000|2022-10-11 01:25:00|10.2|8.4|10.13|8.33|10.29|8.49|10.08|8.28|0
1665451800000|2022-10-11 01:30:00|10.11|8.31|10.1|8.3|10.22|8.42|9.99|8.19|0
1665452100000|2022-10-11 01:35:00|10.07|8.27|9.75|7.95|10.14|8.34|9.72|7.92|0
1665452400000|2022-10-11 01:40:00|9.79|7.99|9.37|7.57|9.79|7.99|9.17|7.37|0
1665452700000|2022-10-11 01:45:00|9.39|7.59|9.28|7.48|9.39|7.59|9.12|7.32|0
1665453000000|2022-10-11 01:50:00|9.33|7.53|9.14|7.34|9.38|7.58|9.06|7.26|0
1665453300000|2022-10-11 01:55:00|9.18|7.38|9.19|7.39|9.28|7.48|9.05|7.25|0
1665453600000|2022-10-11 02:00:00|9.22|7.42|8.83|7.03|9.3|7.5|8.83|7.03|0
1665453900000|2022-10-11 02:05:00|8.82|7.02|8.92|7.12|9.06|7.26|8.82|7.02|0
1665454200000|2022-10-11 02:10:00|8.91|7.11|8.93|7.13|9.11|7.31|8.81|7.01|0
1665454500000|2022-10-11 02:15:00|8.92|7.12|8.97|7.17|9.02|7.22|8.75|6.95|0
1665454800000|2022-10-11 02:20:00|8.98|7.18|8.93|7.13|9.02|7.22|8.82|7.02|0
1665455100000|2022-10-11 02:25:00|8.94|7.14|8.99|7.19|9.03|7.23|8.91|7.11|0
1665455400000|2022-10-11 02:30:00|8.98|7.18|9.04|7.24|9.04|7.24|8.94|7.14|0
1665455700000|2022-10-11 02:35:00|9|7.2|9.12|7.32|9.15|7.35|8.99|7.19|0
1665456000000|2022-10-11 02:40:00|9.09|7.29|8.87|7.07|9.17|7.37|8.77|6.97|0
1665456300000|2022-10-11 02:45:00|8.85|7.05|9|7.2|9.09|7.29|8.85|7.05|0
1665456600000|2022-10-11 02:50:00|8.99|7.19|8.88|7.08|9.06|7.26|8.85|7.05|0
1665456900000|2022-10-11 02:55:00|8.89|7.09|8.88|7.08|8.89|7.09|8.82|7.02|0
1665457200000|2022-10-11 03:00:00|8.87|7.07|8.89|7.09|8.96|7.16|8.84|7.04|0
1665457500000|2022-10-11 03:05:00|8.91|7.11|8.97|7.17|8.97|7.17|8.81|7.01|0
1665457800000|2022-10-11 03:10:00|8.99|7.19|8.94|7.14|9.04|7.24|8.92|7.12|0
1665458100000|2022-10-11 03:15:00|8.93|7.13|9|7.2|9.03|7.23|8.89|7.09|0
1665458400000|2022-10-11 03:20:00|9.01|7.21|9.1|7.3|9.1|7.3|8.93|7.13|0
1665458700000|2022-10-11 03:25:00|9.14|7.34|9.04|7.24|9.19|7.39|9.04|7.24|0
1665459000000|2022-10-11 03:30:00|9.05|7.25|9.13|7.33|9.15|7.35|9.03|7.23|0
1665459300000|2022-10-11 03:35:00|9.14|7.34|8.91|7.11|9.15|7.35|8.91|7.11|0
1665459600000|2022-10-11 03:40:00|8.9|7.1|8.9|7.1|9.02|7.22|8.86|7.06|0
1665459900000|2022-10-11 03:45:00|8.88|7.08|8.91|7.11|8.96|7.16|8.83|7.03|0
1665460200000|2022-10-11 03:50:00|8.9|7.1|8.84|7.04|8.94|7.14|8.84|7.04|0
1665460500000|2022-10-11 03:55:00|8.85|7.05|8.88|7.08|8.92|7.12|8.81|7.01|0
1665460800000|2022-10-11 04:00:00|8.87|7.07|8.91|7.11|8.95|7.15|8.83|7.03|0
1665461100000|2022-10-11 04:05:00|8.89|7.09|8.96|7.16|8.96|7.16|8.87|7.07|0
1665461400000|2022-10-11 04:10:00|8.97|7.17|8.99|7.19|9.04|7.24|8.97|7.17|0
1665461700000|2022-10-11 04:15:00|9|7.2|8.78|6.98|9|7.2|8.77|6.97|0
1665462000000|2022-10-11 04:20:00|8.79|6.99|8.75|6.95|8.83|7.03|8.71|6.91|0
1665462300000|2022-10-11 04:25:00|8.77|6.97|8.66|6.86|8.77|6.97|8.61|6.81|0
1665462600000|2022-10-11 04:30:00|8.64|6.84|8.66|6.86|8.68|6.88|8.6|6.8|0
1665462900000|2022-10-11 04:35:00|8.68|6.88|8.71|6.91|8.75|6.95|8.67|6.87|0
1665463200000|2022-10-11 04:40:00|8.74|6.94|8.74|6.94|8.75|6.95|8.67|6.87|0
1665463500000|2022-10-11 04:45:00|8.75|6.95|8.64|6.84|8.76|6.96|8.63|6.83|0
1665463800000|2022-10-11 04:50:00|8.63|6.83|8.79|6.99|8.8|7|8.59|6.79|0
1665464100000|2022-10-11 04:55:00|8.77|6.97|8.75|6.95|8.81|7.01|8.68|6.88|0
1665464400000|2022-10-11 05:00:00|8.71|6.91|8.65|6.85|8.75|6.95|8.62|6.82|0
1665464700000|2022-10-11 05:05:00|8.66|6.86|8.84|7.04|8.85|7.05|8.64|6.84|0
1665465000000|2022-10-11 05:10:00|8.83|7.03|8.78|6.98|8.83|7.03|8.74|6.94|0
1665465300000|2022-10-11 05:15:00|8.8|7|8.78|6.98|8.82|7.02|8.73|6.93|0
1665465600000|2022-10-11 05:20:00|8.77|6.97|8.78|6.98|8.84|7.04|8.73|6.93|0
1665465900000|2022-10-11 05:25:00|8.79|6.99|8.89|7.09|8.96|7.16|8.78|6.98|0
1665466200000|2022-10-11 05:30:00|8.88|7.08|8.85|7.05|8.92|7.12|8.78|6.98|0
1665466500000|2022-10-11 05:35:00|8.83|7.03|8.74|6.94|8.9|7.1|8.72|6.92|0
1665466800000|2022-10-11 05:40:00|8.73|6.93|8.93|7.13|8.98|7.18|8.72|6.92|0
1665467100000|2022-10-11 05:45:00|8.91|7.11|8.85|7.05|8.97|7.17|8.79|6.99|0
1665467400000|2022-10-11 05:50:00|8.86|7.06|8.93|7.13|8.94|7.14|8.76|6.96|0
1665467700000|2022-10-11 05:55:00|8.92|7.12|8.77|6.97|8.94|7.14|8.77|6.97|0
1665468000000|2022-10-11 06:00:00|8.75|6.95|9.02|7.22|9.06|7.26|8.75|6.95|0
1665468300000|2022-10-11 06:05:00|8.99|7.19|8.87|7.07|9.09|7.29|8.84|7.04|0
1665468600000|2022-10-11 06:10:00|8.86|7.06|8.93|7.13|8.93|7.13|8.66|6.86|0
1665468900000|2022-10-11 06:15:00|8.95|7.15|8.95|7.15|9.06|7.26|8.91|7.11|0
1665469200000|2022-10-11 06:20:00|8.94|7.14|8.88|7.08|9.04|7.24|8.85|7.05|0
1665469500000|2022-10-11 06:25:00|8.89|7.09|9|7.2|9|7.2|8.82|7.02|0
1665469800000|2022-10-11 06:30:00|8.98|7.18|9.19|7.39|9.32|7.52|8.97|7.17|0
1665470100000|2022-10-11 06:35:00|9.21|7.41|9.14|7.34|9.27|7.47|9.11|7.31|0
1665470400000|2022-10-11 06:40:00|9.17|7.37|8.96|7.16|9.22|7.42|8.93|7.13|0
1665470700000|2022-10-11 06:45:00|8.94|7.14|8.93|7.13|9.02|7.22|8.87|7.07|0
1665471000000|2022-10-11 06:50:00|8.94|7.14|8.74|6.94|8.97|7.17|8.74|6.94|0
1665471300000|2022-10-11 06:55:00|8.72|6.92|8.26|6.46|8.72|6.92|8.16|6.36|0
1665471600000|2022-10-11 07:00:00|8.22|6.42|8.16|6.36|8.26|6.46|7.74|5.94|0
1665471900000|2022-10-11 07:05:00|7.96|6.56|9.13|7.73|9.18|7.78|7.94|6.54|0
1665472200000|2022-10-11 07:10:00|9.12|7.72|8.97|7.57|9.12|7.72|8.63|7.23|0
1665472500000|2022-10-11 07:15:00|9|7.6|9.59|8.19|9.64|8.24|8.95|7.55|0
1665472800000|2022-10-11 07:20:00|9.62|8.22|9.54|8.14|9.68|8.28|9.4|8|0
1665473100000|2022-10-11 07:25:00|9.6|8.2|9.93|8.53|10.22|8.82|9.58|8.18|0
1665473400000|2022-10-11 07:30:00|9.95|8.55|9.09|7.69|10.1|8.7|9.05|7.65|0
1665473700000|2022-10-11 07:35:00|9.07|7.67|8.96|7.56|9.49|8.09|8.94|7.54|0
1665474000000|2022-10-11 07:40:00|8.97|7.57|8.59|7.19|9.03|7.63|8.56|7.16|0
1665474300000|2022-10-11 07:45:00|8.61|7.21|8.64|7.24|8.73|7.33|8.5|7.1|0
1665474600000|2022-10-11 07:50:00|8.62|7.22|8.43|7.03|8.68|7.28|8.42|7.02|0
1665474900000|2022-10-11 07:55:00|8.42|7.02|8.59|7.19|8.64|7.24|8.21|6.81|0
1665475200000|2022-10-11 08:00:00|8.57|7.17|8.69|7.29|8.85|7.45|8.52|7.12|0
1665475500000|2022-10-11 08:05:00|8.7|7.3|9.06|7.66|9.15|7.75|8.7|7.3|0
1665475800000|2022-10-11 08:10:00|9.07|7.67|9.09|7.69|9.21|7.81|8.96|7.56|0
1665476100000|2022-10-11 08:15:00|9.1|7.7|8.86|7.46|9.16|7.76|8.85|7.45|0
1665476400000|2022-10-11 08:20:00|8.87|7.47|8.83|7.43|9.1|7.7|8.79|7.39|0
1665476700000|2022-10-11 08:25:00|8.84|7.44|8.81|7.41|8.99|7.59|8.71|7.31|0
1665477000000|2022-10-11 08:30:00|8.77|7.37|8.65|7.25|8.77|7.37|8.48|7.08|0
1665477300000|2022-10-11 08:35:00|8.66|7.26|8.45|7.05|8.66|7.26|8.35|6.95|0
1665477600000|2022-10-11 08:40:00|8.43|7.03|8.57|7.17|8.61|7.21|8.3|6.9|0
1665477900000|2022-10-11 08:45:00|8.58|7.18|8.43|7.03|8.59|7.19|8.41|7.01|0
1665478200000|2022-10-11 08:50:00|8.41|7.01|8.08|6.68|8.5|7.1|8.04|6.64|0
1665478500000|2022-10-11 08:55:00|8.11|6.71|8.27|6.87|8.28|6.88|8.11|6.71|0
1665478800000|2022-10-11 09:00:00|8.25|6.85|8.45|7.05|8.5|7.1|8.19|6.79|0
1665479100000|2022-10-11 09:05:00|8.46|7.06|8.51|7.11|8.52|7.12|8.16|6.76|0
1665479400000|2022-10-11 09:10:00|8.46|7.06|8.49|7.09|8.52|7.12|8.41|7.01|0
1665479700000|2022-10-11 09:15:00|8.5|7.1|8.49|7.09|8.57|7.17|8.43|7.03|0
1665480000000|2022-10-11 09:20:00|8.5|7.1|8.48|7.08|8.53|7.13|8.38|6.98|0
1665480300000|2022-10-11 09:25:00|8.5|7.1|8.39|6.99|8.52|7.12|8.31|6.91|0
1665480600000|2022-10-11 09:30:00|8.38|6.98|8.12|6.72|8.4|7|8.12|6.72|0
1665480900000|2022-10-11 09:35:00|8.13|6.73|8.25|6.85|8.3|6.9|8.13|6.73|0
1665481200000|2022-10-11 09:40:00|8.28|6.88|8.22|6.82|8.28|6.88|8.14|6.74|0
1665481500000|2022-10-11 09:45:00|8.23|6.83|8.14|6.74|8.23|6.83|8.06|6.66|0
1665481800000|2022-10-11 09:50:00|8.13|6.73|8.28|6.88|8.32|6.92|8.02|6.62|0
1665482100000|2022-10-11 09:55:00|8.27|6.87|8.73|7.33|8.83|7.43|8.24|6.84|0
1665482400000|2022-10-11 10:00:00|8.72|7.32|8.5|7.1|8.73|7.33|8.42|7.02|0
1665482700000|2022-10-11 10:05:00|8.48|7.08|8.59|7.19|8.6|7.2|8.35|6.95|0
1665483000000|2022-10-11 10:10:00|8.57|7.17|8.73|7.33|8.77|7.37|8.52|7.12|0
1665483300000|2022-10-11 10:15:00|8.72|7.32|8.66|7.26|8.72|7.32|8.49|7.09|0
1665483600000|2022-10-11 10:20:00|8.65|7.25|8.76|7.36|8.76|7.36|8.51|7.11|0
1665483900000|2022-10-11 10:25:00|8.77|7.37|8.8|7.4|9.12|7.72|8.76|7.36|0
1665484200000|2022-10-11 10:30:00|8.78|7.38|8.82|7.42|8.91|7.51|8.77|7.37|0
1665484500000|2022-10-11 10:35:00|8.87|7.47|8.86|7.46|9.01|7.61|8.79|7.39|0
1665484800000|2022-10-11 10:40:00|8.85|7.45|8.9|7.5|9.02|7.62|8.83|7.43|0
1665485100000|2022-10-11 10:45:00|8.95|7.55|8.89|7.49|9|7.6|8.86|7.46|0
1665485400000|2022-10-11 10:50:00|8.92|7.52|9.04|7.64|9.1|7.7|8.9|7.5|0
1665485700000|2022-10-11 10:55:00|9.05|7.65|9.21|7.81|9.21|7.81|9.03|7.63|0
1665486000000|2022-10-11 11:00:00|9.19|7.79|9.28|7.88|9.43|8.03|9.19|7.79|0
1665486300000|2022-10-11 11:05:00|9.26|7.86|9.35|7.95|9.49|8.09|9.25|7.85|0
1665486600000|2022-10-11 11:10:00|9.36|7.96|9.32|7.92|9.41|8.01|9.26|7.86|0
1665486900000|2022-10-11 11:15:00|9.33|7.93|9.52|8.12|9.52|8.12|9.32|7.92|0
1665487200000|2022-10-11 11:20:00|9.54|8.14|9.74|8.34|9.77|8.37|9.29|7.89|0
1665487500000|2022-10-11 11:25:00|9.73|8.33|9.37|7.97|9.76|8.36|9.35|7.95|0
1665487800000|2022-10-11 11:30:00|9.35|7.95|9.37|7.97|9.44|8.04|9.25|7.85|0
1665488100000|2022-10-11 11:35:00|9.35|7.95|9.4|8|9.53|8.13|9.32|7.92|0
1665488400000|2022-10-11 11:40:00|9.37|7.97|9.38|7.98|9.53|8.13|9.37|7.97|0
1665488700000|2022-10-11 11:45:00|9.37|7.97|9.21|7.81|9.38|7.98|9.21|7.81|0
1665489000000|2022-10-11 11:50:00|9.22|7.82|9.33|7.93|9.35|7.95|9.11|7.71|0
1665489300000|2022-10-11 11:55:00|9.32|7.92|9.61|8.21|9.61|8.21|9.25|7.85|0
1665489600000|2022-10-11 12:00:00|9.6|8.2|9.75|8.35|9.79|8.39|9.47|8.07|0
1665489900000|2022-10-11 12:05:00|9.76|8.36|9.83|8.43|9.94|8.54|9.7|8.3|0
1665490200000|2022-10-11 12:10:00|9.8|8.4|9.91|8.51|10.09|8.69|9.74|8.34|0
1665490500000|2022-10-11 12:15:00|9.92|8.52|9.95|8.55|10.12|8.72|9.88|8.48|0
1665490800000|2022-10-11 12:20:00|9.97|8.57|9.84|8.44|10.1|8.7|9.78|8.38|0
1665491100000|2022-10-11 12:25:00|9.86|8.46|10.21|8.81|10.22|8.82|9.83|8.43|0
1665491400000|2022-10-11 12:30:00|10.15|8.75|9.86|8.46|10.15|8.75|9.44|8.04|0
1665491700000|2022-10-11 12:35:00|9.87|8.47|9.53|8.13|9.87|8.47|9.51|8.11|0
1665492000000|2022-10-11 12:40:00|9.52|8.12|9.29|7.89|9.62|8.22|9.29|7.89|0
1665492300000|2022-10-11 12:45:00|9.26|7.86|9.32|7.92|9.33|7.93|9.18|7.78|0
1665492600000|2022-10-11 12:50:00|9.3|7.9|9.33|7.93|9.47|8.07|9.26|7.86|0
1665492900000|2022-10-11 12:55:00|9.3|7.9|9.12|7.72|9.32|7.92|9.07|7.67|0
1665493200000|2022-10-11 13:00:00|9.1|7.7|9.19|7.79|9.22|7.82|8.9|7.5|0
1665493500000|2022-10-11 13:05:00|9.2|7.8|9.06|7.66|9.27|7.87|9.03|7.63|0
1665493800000|2022-10-11 13:10:00|9.05|7.65|9.41|8.01|9.47|8.07|9|7.6|0
1665494100000|2022-10-11 13:15:00|9.4|8|9.45|8.05|9.48|8.08|9.24|7.84|0
1665494400000|2022-10-11 13:20:00|9.47|8.07|9.15|7.75|9.58|8.18|9.08|7.68|0
1665494700000|2022-10-11 13:25:00|9.13|7.73|8.87|7.47|9.13|7.73|8.85|7.45|0
1665495000000|2022-10-11 13:30:00|8.88|7.48|8.67|7.27|9.2|7.8|8.57|7.17|0
1665495300000|2022-10-11 13:35:00|8.65|7.25|8.43|7.03|8.7|7.3|8.34|6.94|0
1665495600000|2022-10-11 13:40:00|8.41|7.01|8.52|7.12|8.62|7.22|8.3|6.9|0
1665495900000|2022-10-11 13:45:00|8.5|7.1|8.36|6.96|8.79|7.39|8.11|6.71|0
1665496200000|2022-10-11 13:50:00|8.35|6.95|8.51|7.11|8.83|7.43|8.35|6.95|0
1665496500000|2022-10-11 13:55:00|8.49|7.09|8.35|6.95|8.61|7.21|8.3|6.9|0
1665496800000|2022-10-11 14:00:00|8.28|6.88|8.45|7.05|8.48|7.08|7.94|6.54|0
1665497100000|2022-10-11 14:05:00|8.48|7.08|8.46|7.06|8.64|7.24|8.32|6.92|0
1665497400000|2022-10-11 14:10:00|8.44|7.04|8.78|7.38|8.82|7.42|8.33|6.93|0
1665497700000|2022-10-11 14:15:00|8.8|7.4|8.81|7.41|9.11|7.71|8.65|7.25|0
1665498000000|2022-10-11 14:20:00|8.82|7.42|8.63|7.23|8.84|7.44|8.62|7.22|0
1665498300000|2022-10-11 14:25:00|8.66|7.26|8.79|7.39|8.99|7.59|8.59|7.19|0
1665498600000|2022-10-11 14:30:00|8.73|7.33|9.11|7.71|9.19|7.79|8.49|7.09|0
1665498900000|2022-10-11 14:35:00|9.05|7.65|8.96|7.56|9.22|7.82|8.67|7.27|0
1665499200000|2022-10-11 14:40:00|8.99|7.59|8.72|7.32|9.38|7.98|8.53|7.13|0
1665499500000|2022-10-11 14:45:00|8.74|7.34|8.53|7.13|8.79|7.39|8.48|7.08|0
1665499800000|2022-10-11 14:50:00|8.54|7.14|8.62|7.22|8.77|7.37|8.5|7.1|0
1665500100000|2022-10-11 14:55:00|8.61|7.21|8.32|6.92|8.93|7.53|8.3|6.9|0
1665500400000|2022-10-11 15:00:00|8.34|6.94|9.28|7.88|9.41|8.01|8.29|6.89|0
1665500700000|2022-10-11 15:05:00|9.25|7.85|8.92|7.52|9.28|7.88|8.79|7.39|0
1665501000000|2022-10-11 15:10:00|8.97|7.57|9.03|7.63|9.12|7.72|8.77|7.37|0
1665501300000|2022-10-11 15:15:00|9.05|7.65|9.19|7.79|9.45|8.05|9.05|7.65|0
1665501600000|2022-10-11 15:20:00|9.22|7.82|9.19|7.79|9.39|7.99|9.08|7.68|0
1665501900000|2022-10-11 15:25:00|9.2|7.8|9.15|7.75|9.29|7.89|8.85|7.45|0
1665502200000|2022-10-11 15:30:00|9.2|7.8|9.43|8.03|9.44|8.04|9.08|7.68|0
1665502500000|2022-10-11 15:35:00|9.47|8.07|9.41|8.01|9.73|8.33|9.33|7.93|0
1665502800000|2022-10-11 15:40:00|9.43|8.03|10.02|8.62|10.02|8.62|9.34|7.94|0
1665503100000|2022-10-11 15:45:00|10.03|8.63|10.27|8.87|10.44|9.04|9.89|8.49|0
1665503400000|2022-10-11 15:50:00|10.3|8.9|9.97|8.57|10.44|9.04|9.95|8.55|0
1665503700000|2022-10-11 15:55:00|9.95|8.55|9.98|8.58|10.18|8.78|9.84|8.44|0
1665504000000|2022-10-11 16:00:00|10|8.6|9.56|8.16|10|8.6|9.53|8.13|0
1665504300000|2022-10-11 16:05:00|9.55|8.15|9.39|7.99|9.57|8.17|9.23|7.83|0
1665504600000|2022-10-11 16:10:00|9.38|7.98|9.78|8.38|9.79|8.39|9.36|7.96|0
1665504900000|2022-10-11 16:15:00|9.81|8.41|10.27|8.87|10.31|8.91|9.69|8.29|0
1665505200000|2022-10-11 16:20:00|10.31|8.91|10.46|9.06|10.59|9.19|10.18|8.78|0
1665505500000|2022-10-11 16:25:00|10.5|9.1|10.32|8.92|10.51|9.11|10.19|8.79|0
1665505800000|2022-10-11 16:30:00|10.34|8.94|10.53|9.13|10.67|9.27|10.29|8.89|0
1665506100000|2022-10-11 16:35:00|10.54|9.14|10.64|9.24|10.64|9.24|10.35|8.95|0
1665506400000|2022-10-11 16:40:00|10.67|9.27|11.19|9.79|11.21|9.81|10.62|9.22|0
1665506700000|2022-10-11 16:45:00|11.21|9.81|11.27|9.87|11.48|10.08|11.14|9.74|0
1665507000000|2022-10-11 16:50:00|11.29|9.89|10.85|9.45|11.34|9.94|10.82|9.42|0
1665507300000|2022-10-11 16:55:00|10.87|9.47|10.88|9.48|11.02|9.62|10.75|9.35|0
1665507600000|2022-10-11 17:00:00|10.9|9.5|10.81|9.41|11.02|9.62|10.81|9.41|0
1665507900000|2022-10-11 17:05:00|10.8|9.4|10.93|9.53|11|9.6|10.6|9.2|0
1665508200000|2022-10-11 17:10:00|10.9|9.5|10.73|9.33|11.01|9.61|10.66|9.26|0
1665508500000|2022-10-11 17:15:00|10.71|9.31|10.11|8.71|10.71|9.31|9.83|8.43|0
1665508800000|2022-10-11 17:20:00|10.08|8.68|10.3|8.9|10.32|8.92|10.03|8.63|0
1665509100000|2022-10-11 17:25:00|10.32|8.92|9.8|8.4|10.35|8.95|9.65|8.25|0
1665509400000|2022-10-11 17:30:00|9.81|8.41|9.89|8.49|9.94|8.54|9.51|8.11|0
1665509700000|2022-10-11 17:35:00|9.92|8.52|9.87|8.47|9.98|8.58|9.7|8.3|0
1665510000000|2022-10-11 17:40:00|9.89|8.49|9.94|8.54|10.04|8.64|9.8|8.4|0
1665510300000|2022-10-11 17:45:00|9.96|8.56|9.93|8.53|10.25|8.85|9.92|8.52|0
1665510600000|2022-10-11 17:50:00|9.92|8.52|9.95|8.55|10.26|8.86|9.79|8.39|0
1665510900000|2022-10-11 17:55:00|9.93|8.53|10.1|8.7|10.13|8.73|9.87|8.47|0
1665511200000|2022-10-11 18:00:00|10.09|8.69|10.07|8.67|10.2|8.8|9.9|8.5|0
1665511500000|2022-10-11 18:05:00|10.09|8.69|9.76|8.36|10.24|8.84|9.67|8.27|0
1665511800000|2022-10-11 18:10:00|9.77|8.37|9.61|8.21|9.77|8.37|9.37|7.97|0
1665512100000|2022-10-11 18:15:00|9.59|8.19|9.34|7.94|9.64|8.24|9.34|7.94|0
1665512400000|2022-10-11 18:20:00|9.28|7.88|9.6|8.2|9.62|8.22|9.25|7.85|0
1665512700000|2022-10-11 18:25:00|9.62|8.22|9.72|8.32|9.83|8.43|9.53|8.13|0
1665513000000|2022-10-11 18:30:00|9.74|8.34|9.95|8.55|10.05|8.65|9.68|8.28|0
1665513300000|2022-10-11 18:35:00|9.97|8.57|9.8|8.4|9.97|8.57|9.68|8.28|0
1665513600000|2022-10-11 18:40:00|9.78|8.38|9.32|7.92|9.95|8.55|9.32|7.92|0
1665513900000|2022-10-11 18:45:00|9.21|7.81|9.51|8.11|9.51|8.11|8.36|6.96|0
1665514200000|2022-10-11 18:50:00|9.47|8.07|8.9|7.5|9.57|8.17|8.9|7.5|0
1665514500000|2022-10-11 18:55:00|8.91|7.51|8.4|7|8.91|7.51|8.33|6.93|0
1665514800000|2022-10-11 19:00:00|8.38|6.98|8.21|6.81|8.52|7.12|8.07|6.67|0
1665515100000|2022-10-11 19:05:00|8.24|6.84|8.08|6.68|8.41|7.01|8.02|6.62|0
1665515400000|2022-10-11 19:10:00|8.1|6.7|7.98|6.58|8.17|6.77|7.72|6.32|0
1665515700000|2022-10-11 19:15:00|7.97|6.57|8.13|6.73|8.24|6.84|7.61|6.21|0
1665516000000|2022-10-11 19:20:00|8.09|6.69|8.33|6.93|8.46|7.06|8.09|6.69|0
1665516300000|2022-10-11 19:25:00|8.34|6.94|8.5|7.1|8.65|7.25|8.16|6.76|0
1665516600000|2022-10-11 19:30:00|8.56|7.16|8.48|7.08|8.64|7.24|8.18|6.78|0
1665516900000|2022-10-11 19:35:00|8.49|7.09|8.99|7.59|9.02|7.62|8.49|7.09|0
1665517200000|2022-10-11 19:40:00|9.01|7.61|9|7.6|9.01|7.61|8.61|7.21|0
1665517500000|2022-10-11 19:45:00|9.03|7.63|9.15|7.75|9.24|7.84|8.83|7.43|0
1665517800000|2022-10-11 19:50:00|8.89|7.49|9.03|7.63|9.05|7.65|8.59|7.19|0
1665518100000|2022-10-11 19:55:00|9.08|7.68|8.94|7.54|9.27|7.87|8.87|7.47|0
1665518400000|2022-10-11 20:00:00|9.01|7.61|8.94|7.54|9.15|7.75|8.91|7.51|0
1665518700000|2022-10-11 20:05:00|8.95|7.55|9.15|7.75|9.15|7.75|8.94|7.54|0
1665519000000|2022-10-11 20:10:00|9.13|7.73|9.14|7.74|9.23|7.83|9.08|7.68|0
1665519300000|2022-10-11 20:15:00|9.3|7.5|9.35|7.55|9.36|7.56|9.25|7.45|0
1665519600000|2022-10-11 20:20:00|9.36|7.56|9.36|7.56|9.39|7.59|9.32|7.52|0
1665519900000|2022-10-11 20:25:00|9.37|7.57|9.4|7.6|9.4|7.6|9.3|7.5|0
1665520200000|2022-10-11 20:30:00|9.39|7.59|9.41|7.61|9.41|7.61|9.32|7.52|0
1665520500000|2022-10-11 20:35:00|9.4|7.6|9.36|7.56|9.43|7.63|9.35|7.55|0
1665520800000|2022-10-11 20:40:00|9.34|7.54|9.38|7.58|9.41|7.61|9.34|7.54|0
1665521100000|2022-10-11 20:45:00|9.43|7.63|9.58|7.78|9.58|7.78|9.43|7.63|0
1665521400000|2022-10-11 20:50:00|9.57|7.77|9.64|7.84|9.64|7.84|9.55|7.75|0
1665521700000|2022-10-11 20:55:00|9.63|7.83|9.66|7.86|9.71|7.91|9.58|7.78|0
1665522000000|2022-10-11 21:00:00|9.68|7.88|9.64|7.84|9.7|7.9|9.64|7.84|0
1665522300000|2022-10-11 21:05:00|9.65|7.85|9.65|7.85|9.66|7.86|9.64|7.84|0
1665522600000|2022-10-11 21:10:00|9.64|7.84|9.65|7.85|9.65|7.85|9.63|7.83|0
1665522900000|2022-10-11 21:15:00|9.64|7.84|9.64|7.84|9.65|7.85|9.63|7.83|0
1665523200000|2022-10-11 21:20:00|9.63|7.83|9.63|7.83|9.63|7.83|9.62|7.82|0
1665523500000|2022-10-11 21:25:00|9.64|7.84|9.62|7.82|9.64|7.84|9.61|7.81|0
1665523800000|2022-10-11 21:30:00|9.61|7.81|9.61|7.81|9.62|7.82|9.58|7.78|0
1665524100000|2022-10-11 21:35:00|9.6|7.8|9.61|7.81|9.61|7.81|9.57|7.77|0
1665524400000|2022-10-11 21:40:00|9.6|7.8|9.62|7.82|9.62|7.82|9.59|7.79|0
1665524700000|2022-10-11 21:45:00|9.61|7.81|9.63|7.83|9.63|7.83|9.61|7.81|0
1665525000000|2022-10-11 21:50:00|9.62|7.82|9.62|7.82|9.64|7.84|9.61|7.81|0
1665525300000|2022-10-11 21:55:00|9.61|7.81|9.63|7.83|9.63|7.83|9.58|7.78|0
1665525600000|2022-10-11 22:00:00|9.59|7.79|9.48|7.68|9.63|7.83|9.42|7.62|0
1665525900000|2022-10-11 22:05:00|9.47|7.67|9.55|7.75|9.55|7.75|9.47|7.67|0
1665526200000|2022-10-11 22:10:00|9.54|7.74|9.48|7.68|9.59|7.79|9.44|7.64|0
1665526500000|2022-10-11 22:15:00|9.49|7.69|9.59|7.79|9.62|7.82|9.46|7.66|0
1665526800000|2022-10-11 22:20:00|9.61|7.81|9.55|7.75|9.61|7.81|9.49|7.69|0
1665527100000|2022-10-11 22:25:00|9.53|7.73|9.38|7.58|9.55|7.75|9.38|7.58|0
1665527400000|2022-10-11 22:30:00|9.4|7.6|9.26|7.46|9.42|7.62|9.25|7.45|0
1665527700000|2022-10-11 22:35:00|9.28|7.48|9.39|7.59|9.39|7.59|9.23|7.43|0
1665528000000|2022-10-11 22:40:00|9.38|7.58|9.47|7.67|9.48|7.68|9.37|7.57|0
1665528300000|2022-10-11 22:45:00|9.48|7.68|9.38|7.58|9.49|7.69|9.38|7.58|0
1665528600000|2022-10-11 22:50:00|9.4|7.6|9.43|7.63|9.46|7.66|9.4|7.6|0
1665528900000|2022-10-11 22:55:00|9.44|7.64|9.41|7.61|9.45|7.65|9.37|7.57|0
1665529200000|2022-10-11 23:00:00|9.44|7.64|9.53|7.73|9.55|7.75|9.42|7.62|0
1665529500000|2022-10-11 23:05:00|9.52|7.72|9.51|7.71|9.57|7.77|9.51|7.71|0
1665529800000|2022-10-11 23:10:00|9.48|7.68|9.41|7.61|9.48|7.68|9.41|7.61|0
1665530100000|2022-10-11 23:15:00|9.4|7.6|9.48|7.68|9.49|7.69|9.36|7.56|0
1665530400000|2022-10-11 23:20:00|9.49|7.69|9.35|7.55|9.5|7.7|9.33|7.53|0
1665530700000|2022-10-11 23:25:00|9.33|7.53|9.19|7.39|9.35|7.55|9.19|7.39|0
1665531000000|2022-10-11 23:30:00|9.2|7.4|9.32|7.52|9.36|7.56|9.19|7.39|0
1665531300000|2022-10-11 23:35:00|9.33|7.53|9.29|7.49|9.37|7.57|9.28|7.48|0
1665531600000|2022-10-11 23:40:00|9.3|7.5|9.32|7.52|9.36|7.56|9.29|7.49|0
1665531900000|2022-10-11 23:45:00|9.33|7.53|9.41|7.61|9.46|7.66|9.33|7.53|0
1665532200000|2022-10-11 23:50:00|9.43|7.63|9.33|7.53|9.43|7.63|9.29|7.49|0
1665532500000|2022-10-11 23:55:00|9.34|7.54|9.43|7.63|9.45|7.65|9.33|7.53|0
1665532800000|2022-10-12 00:00:00|9.38|7.58|9.27|7.47|9.6|7.8|9.09|7.29|0
1665533100000|2022-10-12 00:05:00|9.28|7.48|9.07|7.27|9.28|7.48|9.03|7.23|0
1665533400000|2022-10-12 00:10:00|9.06|7.26|9.1|7.3|9.11|7.31|8.96|7.16|0
1665533700000|2022-10-12 00:15:00|9.11|7.31|9.27|7.47|9.3|7.5|9.11|7.31|0
1665534000000|2022-10-12 00:20:00|9.28|7.48|9.54|7.74|9.64|7.84|9.27|7.47|0
1665534300000|2022-10-12 00:25:00|9.53|7.73|9.35|7.55|9.58|7.78|9.35|7.55|0
1665534600000|2022-10-12 00:30:00|9.36|7.56|9.52|7.72|9.52|7.72|9.32|7.52|0
1665534900000|2022-10-12 00:35:00|9.53|7.73|9.44|7.64|9.53|7.73|9.39|7.59|0
1665535200000|2022-10-12 00:40:00|9.45|7.65|9.62|7.82|9.65|7.85|9.4|7.6|0
1665535500000|2022-10-12 00:45:00|9.65|7.85|10.02|8.22|10.08|8.28|9.57|7.77|0
1665535800000|2022-10-12 00:50:00|10.03|8.23|9.88|8.08|10.03|8.23|9.79|7.99|0
1665536100000|2022-10-12 00:55:00|9.87|8.07|9.83|8.03|9.91|8.11|9.78|7.98|0
1665536400000|2022-10-12 01:00:00|9.85|8.05|9.69|7.89|9.93|8.13|9.67|7.87|0
1665536700000|2022-10-12 01:05:00|9.68|7.88|9.58|7.78|9.73|7.93|9.58|7.78|0
1665537000000|2022-10-12 01:10:00|9.57|7.77|9.65|7.85|9.67|7.87|9.54|7.74|0
1665537300000|2022-10-12 01:15:00|9.7|7.9|9.65|7.85|9.77|7.97|9.6|7.8|0
1665537600000|2022-10-12 01:20:00|9.64|7.84|9.65|7.85|9.81|8.01|9.64|7.84|0
1665537900000|2022-10-12 01:25:00|9.66|7.86|9.45|7.65|9.8|8|9.45|7.65|0
1665538200000|2022-10-12 01:30:00|9.46|7.66|9.22|7.42|9.46|7.66|9.17|7.37|0
1665538500000|2022-10-12 01:35:00|9.24|7.44|9.29|7.49|9.31|7.51|9.17|7.37|0
1665538800000|2022-10-12 01:40:00|9.26|7.46|9.21|7.41|9.32|7.52|9.16|7.36|0
1665539100000|2022-10-12 01:45:00|9.19|7.39|9.23|7.43|9.25|7.45|9.09|7.29|0
1665539400000|2022-10-12 01:50:00|9.25|7.45|9.03|7.23|9.3|7.5|9.02|7.22|0
1665539700000|2022-10-12 01:55:00|9.01|7.21|9.31|7.51|9.32|7.52|9.01|7.21|0
1665540000000|2022-10-12 02:00:00|9.27|7.47|9.42|7.62|9.5|7.7|9.26|7.46|0
1665540300000|2022-10-12 02:05:00|9.43|7.63|9.22|7.42|9.47|7.67|9.21|7.41|0
1665540600000|2022-10-12 02:10:00|9.19|7.39|9.26|7.46|9.3|7.5|9.15|7.35|0
1665540900000|2022-10-12 02:15:00|9.27|7.47|9.2|7.4|9.33|7.53|9.04|7.24|0
1665541200000|2022-10-12 02:20:00|9.18|7.38|9.35|7.55|9.37|7.57|9.17|7.37|0
1665541500000|2022-10-12 02:25:00|9.37|7.57|9.32|7.52|9.48|7.68|9.32|7.52|0
1665541800000|2022-10-12 02:30:00|9.34|7.54|9.49|7.69|9.54|7.74|9.3|7.5|0
1665542100000|2022-10-12 02:35:00|9.51|7.71|9.19|7.39|9.51|7.71|9.18|7.38|0
1665542400000|2022-10-12 02:40:00|9.21|7.41|9.22|7.42|9.26|7.46|9.18|7.38|0
1665542700000|2022-10-12 02:45:00|9.24|7.44|9.4|7.6|9.45|7.65|9.23|7.43|0
1665543000000|2022-10-12 02:50:00|9.41|7.61|9.47|7.67|9.57|7.77|9.41|7.61|0
1665543300000|2022-10-12 02:55:00|9.49|7.69|9.55|7.75|9.62|7.82|9.46|7.66|0
1665543600000|2022-10-12 03:00:00|9.56|7.76|9.49|7.69|9.67|7.87|9.49|7.69|0
1665543900000|2022-10-12 03:05:00|9.51|7.71|9.47|7.67|9.59|7.79|9.47|7.67|0
1665544200000|2022-10-12 03:10:00|9.51|7.71|9.56|7.76|9.64|7.84|9.46|7.66|0
1665544500000|2022-10-12 03:15:00|9.57|7.77|9.61|7.81|9.66|7.86|9.54|7.74|0
1665544800000|2022-10-12 03:20:00|9.63|7.83|9.54|7.74|9.63|7.83|9.38|7.58|0
1665545100000|2022-10-12 03:25:00|9.55|7.75|9.57|7.77|9.62|7.82|9.5|7.7|0
1665545400000|2022-10-12 03:30:00|9.58|7.78|9.36|7.56|9.59|7.79|9.35|7.55|0
1665545700000|2022-10-12 03:35:00|9.35|7.55|9.37|7.57|9.45|7.65|9.34|7.54|0
1665546000000|2022-10-12 03:40:00|9.36|7.56|9.36|7.56|9.42|7.62|9.35|7.55|0
1665546300000|2022-10-12 03:45:00|9.38|7.58|9.32|7.52|9.39|7.59|9.29|7.49|0
1665546600000|2022-10-12 03:50:00|9.3|7.5|9.4|7.6|9.42|7.62|9.28|7.48|0
1665546900000|2022-10-12 03:55:00|9.42|7.62|9.4|7.6|9.51|7.71|9.34|7.54|0
1665547200000|2022-10-12 04:00:00|9.39|7.59|10.3|8.5|10.38|8.58|9.31|7.51|0
1665547500000|2022-10-12 04:05:00|10.36|8.56|9.92|8.12|10.45|8.65|9.85|8.05|0
1665547800000|2022-10-12 04:10:00|9.93|8.13|10.07|8.27|10.22|8.42|9.89|8.09|0
1665548100000|2022-10-12 04:15:00|10.08|8.28|10.1|8.3|10.21|8.41|10.04|8.24|0
1665548400000|2022-10-12 04:20:00|10.08|8.28|10.16|8.36|10.22|8.42|10.01|8.21|0
1665548700000|2022-10-12 04:25:00|10.14|8.34|10.16|8.36|10.3|8.5|10.07|8.27|0
1665549000000|2022-10-12 04:30:00|10.17|8.37|10.32|8.52|10.58|8.78|10.14|8.34|0
1665549300000|2022-10-12 04:35:00|10.3|8.5|10.27|8.47|10.35|8.55|10.24|8.44|0
1665549600000|2022-10-12 04:40:00|10.25|8.45|10.41|8.61|10.44|8.64|10.25|8.45|0
1665549900000|2022-10-12 04:45:00|10.36|8.56|10.47|8.67|10.5|8.7|10.36|8.56|0
1665550200000|2022-10-12 04:50:00|10.45|8.65|10.48|8.68|10.55|8.75|10.45|8.65|0
1665550500000|2022-10-12 04:55:00|10.47|8.67|10.42|8.62|10.5|8.7|10.38|8.58|0
1665550800000|2022-10-12 05:00:00|10.43|8.63|10.04|8.24|10.5|8.7|10.02|8.22|0
1665551100000|2022-10-12 05:05:00|10.05|8.25|10.16|8.36|10.23|8.43|10.04|8.24|0
1665551400000|2022-10-12 05:10:00|10.14|8.34|10.36|8.56|10.4|8.6|10.14|8.34|0
1665551700000|2022-10-12 05:15:00|10.32|8.52|10.22|8.42|10.37|8.57|10.17|8.37|0
1665552000000|2022-10-12 05:20:00|10.21|8.41|10.31|8.51|10.31|8.51|10.17|8.37|0
1665552300000|2022-10-12 05:25:00|10.3|8.5|10.21|8.41|10.32|8.52|10.14|8.34|0
1665552600000|2022-10-12 05:30:00|10.22|8.42|10.28|8.48|10.34|8.54|10.17|8.37|0
1665552900000|2022-10-12 05:35:00|10.27|8.47|10.17|8.37|10.32|8.52|10.16|8.36|0
1665553200000|2022-10-12 05:40:00|10.16|8.36|10.49|8.69|10.49|8.69|10.13|8.33|0
1665553500000|2022-10-12 05:45:00|10.52|8.72|10.77|8.97|10.82|9.02|10.45|8.65|0
1665553800000|2022-10-12 05:50:00|10.72|8.92|10.79|8.99|10.85|9.05|10.63|8.83|0
1665554100000|2022-10-12 05:55:00|10.81|9.01|10.7|8.9|10.81|9.01|10.66|8.86|0
1665554400000|2022-10-12 06:00:00|10.74|8.94|10.51|8.71|10.9|9.1|10.47|8.67|0
1665554700000|2022-10-12 06:05:00|10.53|8.73|10.67|8.87|10.81|9.01|10.5|8.7|0
1665555000000|2022-10-12 06:10:00|10.72|8.92|10.84|9.04|10.93|9.13|10.66|8.86|0
1665555300000|2022-10-12 06:15:00|10.81|9.01|10.81|9.01|11|9.2|10.79|8.99|0
1665555600000|2022-10-12 06:20:00|10.8|9|10.86|9.06|10.86|9.06|10.57|8.77|0
1665555900000|2022-10-12 06:25:00|10.85|9.05|11.17|9.37|11.18|9.38|10.83|9.03|0
1665556200000|2022-10-12 06:30:00|11.15|9.35|11.2|9.4|11.22|9.42|11.03|9.23|0
1665556500000|2022-10-12 06:35:00|11.21|9.41|11.23|9.43|11.43|9.63|11.07|9.27|0
1665556800000|2022-10-12 06:40:00|11.25|9.45|11.27|9.47|11.36|9.56|11.11|9.31|0
1665557100000|2022-10-12 06:45:00|11.26|9.46|11.41|9.61|11.58|9.78|11.25|9.45|0
1665557400000|2022-10-12 06:50:00|11.45|9.65|11.08|9.28|11.45|9.65|11.04|9.24|0
1665557700000|2022-10-12 06:55:00|11.06|9.26|10.9|9.1|11.06|9.26|10.88|9.08|0
1665558000000|2022-10-12 07:00:00|10.82|9.02|10.1|8.3|10.94|9.14|10|8.2|0
1665558300000|2022-10-12 07:05:00|9.91|8.51|9.92|8.52|10.36|8.96|9.87|8.47|0
1665558600000|2022-10-12 07:10:00|9.91|8.51|9.56|8.16|9.99|8.59|9.48|8.08|0
1665558900000|2022-10-12 07:15:00|9.54|8.14|9.63|8.23|9.71|8.31|9.48|8.08|0
1665559200000|2022-10-12 07:20:00|9.62|8.22|9.98|8.58|10.03|8.63|9.62|8.22|0
1665559500000|2022-10-12 07:25:00|9.95|8.55|9.16|7.76|9.95|8.55|8.99|7.59|0
1665559800000|2022-10-12 07:30:00|9.12|7.72|9.08|7.68|9.17|7.77|8.81|7.41|0
1665560100000|2022-10-12 07:35:00|9.06|7.66|9.22|7.82|9.36|7.96|9.05|7.65|0
1665560400000|2022-10-12 07:40:00|9.2|7.8|9.17|7.77|9.27|7.87|9|7.6|0
1665560700000|2022-10-12 07:45:00|9.16|7.76|9.27|7.87|9.48|8.08|9.09|7.69|0
1665561000000|2022-10-12 07:50:00|9.25|7.85|9.45|8.05|9.51|8.11|9.18|7.78|0
1665561300000|2022-10-12 07:55:00|9.46|8.06|9.18|7.78|9.46|8.06|9.14|7.74|0
1665561600000|2022-10-12 08:00:00|9.17|7.77|9.52|8.12|9.56|8.16|9.07|7.67|0
1665561900000|2022-10-12 08:05:00|9.53|8.13|9.5|8.1|9.67|8.27|9.44|8.04|0
1665562200000|2022-10-12 08:10:00|9.52|8.12|9.25|7.85|9.52|8.12|9.24|7.84|0
1665562500000|2022-10-12 08:15:00|9.28|7.88|9.41|8.01|9.63|8.23|9.21|7.81|0
1665562800000|2022-10-12 08:20:00|9.46|8.06|9.6|8.2|9.65|8.25|9.38|7.98|0
1665563100000|2022-10-12 08:25:00|9.59|8.19|9.8|8.4|9.84|8.44|9.48|8.08|0
1665563400000|2022-10-12 08:30:00|9.79|8.39|9.46|8.06|9.84|8.44|9.45|8.05|0
1665563700000|2022-10-12 08:35:00|9.45|8.05|9.45|8.05|9.55|8.15|9.33|7.93|0
1665564000000|2022-10-12 08:40:00|9.46|8.06|9.52|8.12|9.63|8.23|9.42|8.02|0
1665564300000|2022-10-12 08:45:00|9.5|8.1|9.66|8.26|9.78|8.38|9.41|8.01|0
1665564600000|2022-10-12 08:50:00|9.65|8.25|9.63|8.23|9.68|8.28|9.5|8.1|0
1665564900000|2022-10-12 08:55:00|9.64|8.24|9.56|8.16|9.71|8.31|9.55|8.15|0
1665565200000|2022-10-12 09:00:00|9.55|8.15|9.84|8.44|9.96|8.56|9.36|7.96|0
1665565500000|2022-10-12 09:05:00|9.85|8.45|9.75|8.35|9.87|8.47|9.66|8.26|0
1665565800000|2022-10-12 09:10:00|9.74|8.34|9.88|8.48|9.91|8.51|9.73|8.33|0
1665566100000|2022-10-12 09:15:00|9.9|8.5|9.98|8.58|10.06|8.66|9.86|8.46|0
1665566400000|2022-10-12 09:20:00|10|8.6|10.12|8.72|10.19|8.79|9.94|8.54|0
1665566700000|2022-10-12 09:25:00|10.14|8.74|10.5|9.1|10.52|9.12|10.14|8.74|0
1665567000000|2022-10-12 09:30:00|10.49|9.09|10.32|8.92|10.53|9.13|10.28|8.88|0
1665567300000|2022-10-12 09:35:00|10.34|8.94|10.27|8.87|10.34|8.94|10.13|8.73|0
1665567600000|2022-10-12 09:40:00|10.28|8.88|10.17|8.77|10.35|8.95|10.12|8.72|0
1665567900000|2022-10-12 09:45:00|10.18|8.78|9.99|8.59|10.18|8.78|9.99|8.59|0
1665568200000|2022-10-12 09:50:00|9.98|8.58|9.58|8.18|10.02|8.62|9.54|8.14|0
1665568500000|2022-10-12 09:55:00|9.57|8.17|9.72|8.32|9.73|8.33|9.56|8.16|0
1665568800000|2022-10-12 10:00:00|9.73|8.33|9.85|8.45|9.98|8.58|9.68|8.28|0
1665569100000|2022-10-12 10:05:00|9.83|8.43|9.72|8.32|9.89|8.49|9.71|8.31|0
1665569400000|2022-10-12 10:10:00|9.71|8.31|9.63|8.23|9.78|8.38|9.59|8.19|0
1665569700000|2022-10-12 10:15:00|9.66|8.26|9.57|8.17|9.78|8.38|9.54|8.14|0
1665570000000|2022-10-12 10:20:00|9.59|8.19|9.33|7.93|9.59|8.19|9.33|7.93|0
1665570300000|2022-10-12 10:25:00|9.35|7.95|9.35|7.95|9.38|7.98|9.22|7.82|0
1665570600000|2022-10-12 10:30:00|9.33|7.93|9.19|7.79|9.33|7.93|9.09|7.69|0
1665570900000|2022-10-12 10:35:00|9.2|7.8|9.3|7.9|9.34|7.94|9.11|7.71|0
1665571200000|2022-10-12 10:40:00|9.29|7.89|9.1|7.7|9.32|7.92|8.97|7.57|0
1665571500000|2022-10-12 10:45:00|9.08|7.68|9.44|8.04|9.44|8.04|8.98|7.58|0
1665571800000|2022-10-12 10:50:00|9.45|8.05|9.54|8.14|9.54|8.14|9.31|7.91|0
1665572100000|2022-10-12 10:55:00|9.52|8.12|9.75|8.35|9.75|8.35|9.44|8.04|0
1665572400000|2022-10-12 11:00:00|9.76|8.36|9.76|8.36|9.88|8.48|9.67|8.27|0
1665572700000|2022-10-12 11:05:00|9.78|8.38|9.81|8.41|9.88|8.48|9.78|8.38|0
1665573000000|2022-10-12 11:10:00|9.82|8.42|9.99|8.59|10|8.6|9.62|8.22|0
1665573300000|2022-10-12 11:15:00|9.94|8.54|9.86|8.46|9.94|8.54|9.7|8.3|0
1665573600000|2022-10-12 11:20:00|9.83|8.43|9.91|8.51|9.96|8.56|9.76|8.36|0
1665573900000|2022-10-12 11:25:00|9.92|8.52|10.08|8.68|10.1|8.7|9.86|8.46|0
1665574200000|2022-10-12 11:30:00|10.07|8.67|10.04|8.64|10.12|8.72|10|8.6|0
1665574500000|2022-10-12 11:35:00|10.03|8.63|10.18|8.78|10.28|8.88|9.97|8.57|0
1665574800000|2022-10-12 11:40:00|10.21|8.81|10|8.6|10.21|8.81|9.98|8.58|0
1665575100000|2022-10-12 11:45:00|9.98|8.58|9.88|8.48|10|8.6|9.8|8.4|0
1665575400000|2022-10-12 11:50:00|9.87|8.47|9.91|8.51|9.96|8.56|9.74|8.34|0
1665575700000|2022-10-12 11:55:00|9.85|8.45|9.79|8.39|10.02|8.62|9.79|8.39|0
1665576000000|2022-10-12 12:00:00|9.81|8.41|9.85|8.45|9.96|8.56|9.79|8.39|0
1665576300000|2022-10-12 12:05:00|9.86|8.46|9.99|8.59|10.02|8.62|9.72|8.32|0
1665576600000|2022-10-12 12:10:00|9.96|8.56|9.96|8.56|10.04|8.64|9.85|8.45|0
1665576900000|2022-10-12 12:15:00|9.94|8.54|10.08|8.68|10.15|8.75|9.93|8.53|0
1665577200000|2022-10-12 12:20:00|10.06|8.66|10.3|8.9|10.3|8.9|9.91|8.51|0
1665577500000|2022-10-12 12:25:00|10.28|8.88|10.17|8.77|10.44|9.04|10.15|8.75|0
1665577800000|2022-10-12 12:30:00|9.78|8.38|9.48|8.08|9.91|8.51|8.72|7.32|0
1665578100000|2022-10-12 12:35:00|9.5|8.1|9.51|8.11|9.65|8.25|9.23|7.83|0
1665578400000|2022-10-12 12:40:00|9.55|8.15|9.97|8.57|10.1|8.7|9.35|7.95|0
1665578700000|2022-10-12 12:45:00|9.96|8.56|9.68|8.28|9.99|8.59|9.6|8.2|0
1665579000000|2022-10-12 12:50:00|9.7|8.3|9.58|8.18|9.93|8.53|9.49|8.09|0
1665579300000|2022-10-12 12:55:00|9.61|8.21|9.63|8.23|9.77|8.37|9.52|8.12|0
1665579600000|2022-10-12 13:00:00|9.62|8.22|9.33|7.93|9.63|8.23|9.33|7.93|0
1665579900000|2022-10-12 13:05:00|9.32|7.92|9.01|7.61|9.35|7.95|8.99|7.59|0
1665580200000|2022-10-12 13:10:00|9.02|7.62|9.33|7.93|9.38|7.98|9.02|7.62|0
1665580500000|2022-10-12 13:15:00|9.35|7.95|9.63|8.23|9.63|8.23|9.28|7.88|0
1665580800000|2022-10-12 13:20:00|9.62|8.22|9.62|8.22|9.64|8.24|9.45|8.05|0
1665581100000|2022-10-12 13:25:00|9.58|8.18|9.49|8.09|9.59|8.19|9.37|7.97|0
1665581400000|2022-10-12 13:30:00|9.53|8.13|8.84|7.44|9.55|8.15|8.53|7.13|0
1665581700000|2022-10-12 13:35:00|8.95|7.55|9.9|8.5|10.07|8.67|8.94|7.54|0
1665582000000|2022-10-12 13:40:00|9.89|8.49|10.3|8.9|10.33|8.93|9.52|8.12|0
1665582300000|2022-10-12 13:45:00|10.36|8.96|9.76|8.36|10.5|9.1|9.7|8.3|0
1665582600000|2022-10-12 13:50:00|9.79|8.39|9.63|8.23|9.97|8.57|9.56|8.16|0
1665582900000|2022-10-12 13:55:00|9.66|8.26|9.93|8.53|10.14|8.74|9.6|8.2|0
1665583200000|2022-10-12 14:00:00|9.97|8.57|9.99|8.59|10.31|8.91|9.82|8.42|0
1665583500000|2022-10-12 14:05:00|10|8.6|9.58|8.18|10.05|8.65|9.35|7.95|0
1665583800000|2022-10-12 14:10:00|9.61|8.21|9.42|8.02|9.66|8.26|9.31|7.91|0
1665584100000|2022-10-12 14:15:00|9.33|7.93|9.58|8.18|9.64|8.24|9.23|7.83|0
1665584400000|2022-10-12 14:20:00|9.52|8.12|9.22|7.82|9.55|8.15|8.88|7.48|0
1665584700000|2022-10-12 14:25:00|9.2|7.8|9.67|8.27|9.91|8.51|9.16|7.76|0
1665585000000|2022-10-12 14:30:00|9.64|8.24|9.84|8.44|10.1|8.7|9.53|8.13|0
1665585300000|2022-10-12 14:35:00|9.81|8.41|8.98|7.58|9.84|8.44|8.98|7.58|0
1665585600000|2022-10-12 14:40:00|9|7.6|8.92|7.52|9.18|7.78|8.89|7.49|0
1665585900000|2022-10-12 14:45:00|8.9|7.5|9.13|7.73|9.18|7.78|8.75|7.35|0
1665586200000|2022-10-12 14:50:00|9.11|7.71|9.41|8.01|9.44|8.04|9.05|7.65|0
1665586500000|2022-10-12 14:55:00|9.38|7.98|9.19|7.79|9.45|8.05|9.14|7.74|0
1665586800000|2022-10-12 15:00:00|9.17|7.77|9.47|8.07|9.64|8.24|9.11|7.71|0
1665587100000|2022-10-12 15:05:00|9.44|8.04|9.55|8.15|9.67|8.27|9.36|7.96|0
1665587400000|2022-10-12 15:10:00|9.54|8.14|9.68|8.28|9.77|8.37|9.52|8.12|0
1665587700000|2022-10-12 15:15:00|9.71|8.31|9.46|8.06|9.91|8.51|9.44|8.04|0
1665588000000|2022-10-12 15:20:00|9.43|8.03|9.3|7.9|9.56|8.16|9.17|7.77|0
1665588300000|2022-10-12 15:25:00|9.28|7.88|9.3|7.9|9.33|7.93|9.1|7.7|0
1665588600000|2022-10-12 15:30:00|9.31|7.91|9.07|7.67|9.37|7.97|8.97|7.57|0
1665588900000|2022-10-12 15:35:00|9.05|7.65|9.14|7.74|9.42|8.02|9.02|7.62|0
1665589200000|2022-10-12 15:40:00|9.11|7.71|9.44|8.04|9.67|8.27|9.05|7.65|0
1665589500000|2022-10-12 15:45:00|9.42|8.02|9.38|7.98|9.44|8.04|9.25|7.85|0
1665589800000|2022-10-12 15:50:00|9.35|7.95|9.6|8.2|9.63|8.23|9.33|7.93|0
1665590100000|2022-10-12 15:55:00|9.61|8.21|9.61|8.21|9.71|8.31|9.45|8.05|0
1665590400000|2022-10-12 16:00:00|9.64|8.24|9.53|8.13|9.73|8.33|9.46|8.06|0
1665590700000|2022-10-12 16:05:00|9.55|8.15|9.36|7.96|9.92|8.52|9.33|7.93|0
1665591000000|2022-10-12 16:10:00|9.37|7.97|9.2|7.8|9.4|8|9.03|7.63|0
1665591300000|2022-10-12 16:15:00|9.18|7.78|9.33|7.93|9.34|7.94|9.17|7.77|0
1665591600000|2022-10-12 16:20:00|9.34|7.94|9.23|7.83|9.4|8|9.17|7.77|0
1665591900000|2022-10-12 16:25:00|9.2|7.8|9.03|7.63|9.33|7.93|8.91|7.51|0
1665592200000|2022-10-12 16:30:00|9|7.6|9.04|7.64|9.07|7.67|8.83|7.43|0
1665592500000|2022-10-12 16:35:00|9.03|7.63|8.75|7.35|9.08|7.68|8.68|7.28|0
1665592800000|2022-10-12 16:40:00|8.73|7.33|8.73|7.33|8.75|7.35|8.68|7.28|0
1665593100000|2022-10-12 16:45:00|8.75|7.35|9.13|7.73|9.19|7.79|8.72|7.32|0
1665593400000|2022-10-12 16:50:00|9.15|7.75|9.26|7.86|9.31|7.91|9.12|7.72|0
1665593700000|2022-10-12 16:55:00|9.31|7.91|9.38|7.98|9.45|8.05|9.25|7.85|0
1665594000000|2022-10-12 17:00:00|9.39|7.99|9.21|7.81|9.52|8.12|9.18|7.78|0
1665594300000|2022-10-12 17:05:00|9.23|7.83|9.39|7.99|9.45|8.05|9.18|7.78|0
1665594600000|2022-10-12 17:10:00|9.41|8.01|9.4|8|9.43|8.03|9.32|7.92|0
1665594900000|2022-10-12 17:15:00|9.42|8.02|9.09|7.69|9.42|8.02|9.09|7.69|0
1665595200000|2022-10-12 17:20:00|9.08|7.68|9.05|7.65|9.13|7.73|9.03|7.63|0
1665595500000|2022-10-12 17:25:00|9.02|7.62|9.21|7.81|9.24|7.84|9|7.6|0
1665595800000|2022-10-12 17:30:00|9.23|7.83|8.85|7.45|9.23|7.83|8.84|7.44|0
1665596100000|2022-10-12 17:35:00|8.82|7.42|9.19|7.79|9.19|7.79|8.67|7.27|0
1665596400000|2022-10-12 17:40:00|9.2|7.8|9.16|7.76|9.25|7.85|9.05|7.65|0
1665596700000|2022-10-12 17:45:00|9.17|7.77|9.27|7.87|9.34|7.94|9.06|7.66|0
1665597000000|2022-10-12 17:50:00|9.26|7.86|9.74|7.2|9.82|7.9|9.07|7.19|0
1665597300000|2022-10-12 17:55:00|9.69|7.17|9.72|7.18|9.75|7.21|9.56|7.06|0
1665597600000|2022-10-12 18:00:00|9.75|7.21|9.66|7.14|10.39|7.68|9.45|6.99|0
1665597900000|2022-10-12 18:05:00|9.65|7.13|10.15|7.5|10.51|7.77|9.55|7.06|0
1665598200000|2022-10-12 18:10:00|10.1|7.47|9.93|8.53|10.1|8.62|9.32|7.27|0
1665598500000|2022-10-12 18:15:00|9.97|8.57|9.75|8.35|10|8.6|9.53|8.13|0
1665598800000|2022-10-12 18:20:00|9.72|8.32|9.56|8.16|9.79|8.39|9.29|7.89|0
1665599100000|2022-10-12 18:25:00|9.55|8.15|9.65|8.25|10.06|8.66|9.44|8.04|0
1665599400000|2022-10-12 18:30:00|9.64|8.24|9.56|8.16|9.8|8.4|9.31|7.91|0
1665599700000|2022-10-12 18:35:00|9.58|8.18|9.53|8.13|9.72|8.32|9.44|8.04|0
1665600000000|2022-10-12 18:40:00|9.52|8.12|9.37|7.97|9.63|8.23|9.34|7.94|0
1665600300000|2022-10-12 18:45:00|9.36|7.96|9.13|7.73|9.46|8.06|9.03|7.63|0
1665600600000|2022-10-12 18:50:00|9.07|7.67|8.93|7.53|9.17|7.77|8.83|7.43|0
1665600900000|2022-10-12 18:55:00|8.9|7.5|8.83|7.43|9.03|7.63|8.71|7.31|0
1665601200000|2022-10-12 19:00:00|8.8|7.4|8.63|7.23|8.93|7.53|8.57|7.17|0
1665601500000|2022-10-12 19:05:00|8.65|7.25|8.76|7.36|8.9|7.5|8.57|7.17|0
1665601800000|2022-10-12 19:10:00|8.77|7.37|8.96|7.56|8.97|7.57|8.76|7.36|0
1665602100000|2022-10-12 19:15:00|8.92|7.52|9.13|7.73|9.14|7.74|8.71|7.31|0
1665602400000|2022-10-12 19:20:00|9.14|7.74|8.99|7.59|9.21|7.81|8.93|7.53|0
1665602700000|2022-10-12 19:25:00|8.97|7.57|8.89|7.49|9.11|7.71|8.89|7.49|0
1665603000000|2022-10-12 19:30:00|8.9|7.5|9.15|7.75|9.17|7.77|8.86|7.46|0
1665603300000|2022-10-12 19:35:00|9.19|7.79|9.08|7.68|9.28|7.88|9.07|7.67|0
1665603600000|2022-10-12 19:40:00|9.12|7.72|9.15|7.75|9.18|7.78|9|7.6|0
1665603900000|2022-10-12 19:45:00|9.11|7.71|8.86|7.46|9.15|7.75|8.84|7.44|0
1665604200000|2022-10-12 19:50:00|8.81|7.41|8.97|7.57|9.07|7.67|8.69|7.29|0
1665604500000|2022-10-12 19:55:00|8.93|7.53|8.57|7.17|8.93|7.53|8.49|7.09|0
1665604800000|2022-10-12 20:00:00|8.52|7.12|8.59|7.19|8.71|7.31|8.52|7.12|0
1665605100000|2022-10-12 20:05:00|8.58|7.18|8.72|7.32|8.72|7.32|8.53|7.13|0
1665605400000|2022-10-12 20:10:00|8.73|7.33|8.69|7.29|8.79|7.39|8.68|7.28|0
1665605700000|2022-10-12 20:15:00|8.89|7.09|8.9|7.1|8.96|7.16|8.86|7.06|0
1665606000000|2022-10-12 20:20:00|8.92|7.12|8.97|7.17|8.98|7.18|8.92|7.12|0
1665606300000|2022-10-12 20:25:00|8.98|7.18|8.93|7.13|9|7.2|8.93|7.13|0
1665606600000|2022-10-12 20:30:00|8.94|7.14|8.93|7.13|8.97|7.17|8.91|7.11|0
1665606900000|2022-10-12 20:35:00|8.94|7.14|8.93|7.13|8.94|7.14|8.9|7.1|0
1665607200000|2022-10-12 20:40:00|8.94|7.14|8.91|7.11|8.98|7.18|8.9|7.1|0
1665607500000|2022-10-12 20:45:00|8.92|7.12|8.99|7.19|8.99|7.19|8.91|7.11|0
1665607800000|2022-10-12 20:50:00|8.98|7.18|8.99|7.19|9|7.2|8.94|7.14|0
1665608100000|2022-10-12 20:55:00|9|7.2|8.97|7.17|9.02|7.22|8.97|7.17|0
1665608400000|2022-10-12 21:00:00|8.98|7.18|8.98|7.18|8.99|7.19|8.96|7.16|0
1665608700000|2022-10-12 21:05:00|8.97|7.17|8.96|7.16|8.97|7.17|8.95|7.15|0
1665609000000|2022-10-12 21:10:00|8.97|7.17|8.97|7.17|8.97|7.17|8.95|7.15|0
1665609300000|2022-10-12 21:15:00|8.98|7.18|8.97|7.17|8.98|7.18|8.96|7.16|0
1665609600000|2022-10-12 21:20:00|8.96|7.16|8.95|7.15|8.96|7.16|8.93|7.13|0
1665609900000|2022-10-12 21:25:00|8.94|7.14|8.94|7.14|8.95|7.15|8.94|7.14|0
1665610200000|2022-10-12 21:30:00|8.95|7.15|8.98|7.18|8.98|7.18|8.95|7.15|0
1665610500000|2022-10-12 21:35:00|8.97|7.17|8.99|7.19|8.99|7.19|8.97|7.17|0
1665610800000|2022-10-12 21:40:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1665611100000|2022-10-12 21:45:00|8.96|7.16|8.96|7.16|8.96|7.16|8.95|7.15|0
1665611400000|2022-10-12 21:50:00|8.97|7.17|8.99|7.19|8.99|7.19|8.96|7.16|0
1665611700000|2022-10-12 21:55:00|8.98|7.18|9.07|7.27|9.07|7.27|8.98|7.18|0
1665612000000|2022-10-12 22:00:00|9.15|7.35|9.2|7.4|9.24|7.44|9.13|7.33|0
1665612300000|2022-10-12 22:05:00|9.18|7.38|9.12|7.32|9.2|7.4|9.08|7.28|0
1665612600000|2022-10-12 22:10:00|9.14|7.34|9.06|7.26|9.15|7.35|9.04|7.24|0
1665612900000|2022-10-12 22:15:00|9.07|7.27|9.02|7.22|9.1|7.3|9.01|7.21|0
1665613200000|2022-10-12 22:20:00|9.03|7.23|9.04|7.24|9.1|7.3|9|7.2|0
1665613500000|2022-10-12 22:25:00|9.05|7.25|9.08|7.28|9.08|7.28|9.03|7.23|0
1665613800000|2022-10-12 22:30:00|9.09|7.29|9.04|7.24|9.1|7.3|9.01|7.21|0
1665614100000|2022-10-12 22:35:00|9.02|7.22|8.99|7.19|9.05|7.25|8.98|7.18|0
1665614400000|2022-10-12 22:40:00|9|7.2|9.05|7.25|9.05|7.25|9|7.2|0
1665614700000|2022-10-12 22:45:00|9.03|7.23|9.05|7.25|9.05|7.25|9.03|7.23|0
1665615000000|2022-10-12 22:50:00|9.03|7.23|9.06|7.26|9.07|7.27|8.99|7.19|0
1665615300000|2022-10-12 22:55:00|9.05|7.25|9.03|7.23|9.06|7.26|9.03|7.23|0
1665615600000|2022-10-12 23:00:00|8.99|7.19|9|7.2|9.06|7.26|8.98|7.18|0
1665615900000|2022-10-12 23:05:00|8.99|7.19|8.98|7.18|9|7.2|8.96|7.16|0
1665616200000|2022-10-12 23:10:00|8.96|7.16|9.1|7.3|9.11|7.31|8.96|7.16|0
1665616500000|2022-10-12 23:15:00|9.08|7.28|9.1|7.3|9.12|7.32|9.08|7.28|0
1665616800000|2022-10-12 23:20:00|9.11|7.31|8.9|7.1|9.13|7.33|8.9|7.1|0
1665617100000|2022-10-12 23:25:00|8.91|7.11|8.93|7.13|8.95|7.15|8.9|7.1|0
1665617400000|2022-10-12 23:30:00|8.95|7.15|8.94|7.14|8.97|7.17|8.93|7.13|0
1665617700000|2022-10-12 23:35:00|8.93|7.13|8.94|7.14|8.95|7.15|8.93|7.13|0
1665618000000|2022-10-12 23:40:00|8.95|7.15|8.95|7.15|8.98|7.18|8.95|7.15|0
1665618300000|2022-10-12 23:45:00|8.94|7.14|9.01|7.21|9.01|7.21|8.94|7.14|0
1665618600000|2022-10-12 23:50:00|9.02|7.22|9.03|7.23|9.13|7.33|9.02|7.22|0
1665618900000|2022-10-12 23:55:00|9.02|7.22|9.05|7.25|9.08|7.28|9.02|7.22|0
1665619200000|2022-10-13 00:00:00|9.04|7.24|9.06|7.26|9.07|7.27|8.84|7.04|0
1665619500000|2022-10-13 00:05:00|9.04|7.24|9.16|7.36|9.17|7.37|9.03|7.23|0
1665619800000|2022-10-13 00:10:00|9.15|7.35|9.08|7.28|9.16|7.36|9.07|7.27|0
1665620100000|2022-10-13 00:15:00|9.07|7.27|9.08|7.28|9.14|7.34|9.04|7.24|0
1665620400000|2022-10-13 00:20:00|9.07|7.27|9.13|7.33|9.16|7.36|9.06|7.26|0
1665620700000|2022-10-13 00:25:00|9.12|7.32|9.1|7.3|9.2|7.4|9.09|7.29|0
1665621000000|2022-10-13 00:30:00|9.09|7.29|9.1|7.3|9.17|7.37|9.08|7.28|0
1665621300000|2022-10-13 00:35:00|9.11|7.31|9.05|7.25|9.16|7.36|9.05|7.25|0
1665621600000|2022-10-13 00:40:00|9.06|7.26|9.03|7.23|9.1|7.3|9.03|7.23|0
1665621900000|2022-10-13 00:45:00|9.05|7.25|9.03|7.23|9.05|7.25|8.96|7.16|0
1665622200000|2022-10-13 00:50:00|9.02|7.22|9.2|7.4|9.2|7.4|9.02|7.22|0
1665622500000|2022-10-13 00:55:00|9.18|7.38|9.18|7.38|9.25|7.45|9.15|7.35|0
1665622800000|2022-10-13 01:00:00|9.2|7.4|9.19|7.39|9.26|7.46|9.18|7.38|0
1665623100000|2022-10-13 01:05:00|9.2|7.4|9.17|7.37|9.24|7.44|9.15|7.35|0
1665623400000|2022-10-13 01:10:00|9.15|7.35|9.16|7.36|9.23|7.43|9.14|7.34|0
1665623700000|2022-10-13 01:15:00|9.15|7.35|9.15|7.35|9.17|7.37|9.07|7.27|0
1665624000000|2022-10-13 01:20:00|9.14|7.34|8.94|7.14|9.19|7.39|8.93|7.13|0
1665624300000|2022-10-13 01:25:00|8.95|7.15|8.98|7.18|9.02|7.22|8.94|7.14|0
1665624600000|2022-10-13 01:30:00|8.99|7.19|8.95|7.15|9.05|7.25|8.93|7.13|0
1665624900000|2022-10-13 01:35:00|8.94|7.14|8.91|7.11|9.04|7.24|8.91|7.11|0
1665625200000|2022-10-13 01:40:00|8.92|7.12|8.98|7.18|8.99|7.19|8.87|7.07|0
1665625500000|2022-10-13 01:45:00|8.97|7.17|9.03|7.23|9.09|7.29|8.94|7.14|0
1665625800000|2022-10-13 01:50:00|9.05|7.25|9.02|7.22|9.14|7.34|9.02|7.22|0
1665626100000|2022-10-13 01:55:00|9.03|7.23|8.92|7.12|9.04|7.24|8.89|7.09|0
1665626400000|2022-10-13 02:00:00|8.93|7.13|8.88|7.08|8.95|7.15|8.87|7.07|0
1665626700000|2022-10-13 02:05:00|8.89|7.09|8.93|7.13|8.95|7.15|8.85|7.05|0
1665627000000|2022-10-13 02:10:00|8.92|7.12|8.69|6.89|8.92|7.12|8.64|6.84|0
1665627300000|2022-10-13 02:15:00|8.68|6.88|8.66|6.86|8.7|6.9|8.6|6.8|0
1665627600000|2022-10-13 02:20:00|8.65|6.85|8.69|6.89|8.7|6.9|8.58|6.78|0
1665627900000|2022-10-13 02:25:00|8.68|6.88|8.63|6.83|8.7|6.9|8.62|6.82|0
1665628200000|2022-10-13 02:30:00|8.62|6.82|8.71|6.91|8.74|6.94|8.62|6.82|0
1665628500000|2022-10-13 02:35:00|8.73|6.93|8.72|6.92|8.78|6.98|8.71|6.91|0
1665628800000|2022-10-13 02:40:00|8.71|6.91|8.78|6.98|8.79|6.99|8.71|6.91|0
1665629100000|2022-10-13 02:45:00|8.76|6.96|8.74|6.94|8.8|7|8.72|6.92|0
1665629400000|2022-10-13 02:50:00|8.72|6.92|8.82|7.02|8.86|7.06|8.72|6.92|0
1665629700000|2022-10-13 02:55:00|8.8|7|8.77|6.97|8.82|7.02|8.73|6.93|0
1665630000000|2022-10-13 03:00:00|8.79|6.99|8.79|6.99|8.84|7.04|8.77|6.97|0
1665630300000|2022-10-13 03:05:00|8.76|6.96|8.84|7.04|8.85|7.05|8.76|6.96|0
1665630600000|2022-10-13 03:10:00|8.83|7.03|8.86|7.06|8.86|7.06|8.78|6.98|0
1665630900000|2022-10-13 03:15:00|8.85|7.05|8.82|7.02|8.85|7.05|8.8|7|0
1665631200000|2022-10-13 03:20:00|8.84|7.04|8.74|6.94|8.84|7.04|8.74|6.94|0
1665631500000|2022-10-13 03:25:00|8.76|6.96|8.81|7.01|8.81|7.01|8.74|6.94|0
1665631800000|2022-10-13 03:30:00|8.79|6.99|8.79|6.99|8.82|7.02|8.77|6.97|0
1665632100000|2022-10-13 03:35:00|8.81|7.01|8.82|7.02|8.85|7.05|8.79|6.99|0
1665632400000|2022-10-13 03:40:00|8.81|7.01|8.81|7.01|8.82|7.02|8.78|6.98|0
1665632700000|2022-10-13 03:45:00|8.82|7.02|8.79|6.99|8.82|7.02|8.76|6.96|0
1665633000000|2022-10-13 03:50:00|8.78|6.98|8.78|6.98|8.8|7|8.76|6.96|0
1665633300000|2022-10-13 03:55:00|8.79|6.99|8.75|6.95|8.79|6.99|8.75|6.95|0
1665633600000|2022-10-13 04:00:00|8.76|6.96|8.75|6.95|8.79|6.99|8.75|6.95|0
1665633900000|2022-10-13 04:05:00|8.76|6.96|8.73|6.93|8.76|6.96|8.69|6.89|0
1665634200000|2022-10-13 04:10:00|8.72|6.92|8.77|6.97|8.79|6.99|8.71|6.91|0
1665634500000|2022-10-13 04:15:00|8.78|6.98|8.81|7.01|8.82|7.02|8.78|6.98|0
1665634800000|2022-10-13 04:20:00|8.8|7|8.76|6.96|8.8|7|8.74|6.94|0
1665635100000|2022-10-13 04:25:00|8.75|6.95|8.72|6.92|8.76|6.96|8.7|6.9|0
1665635400000|2022-10-13 04:30:00|8.71|6.91|8.75|6.95|8.78|6.98|8.7|6.9|0
1665635700000|2022-10-13 04:35:00|8.74|6.94|8.67|6.87|8.75|6.95|8.67|6.87|0
1665636000000|2022-10-13 04:40:00|8.69|6.89|8.65|6.85|8.7|6.9|8.65|6.85|0
1665636300000|2022-10-13 04:45:00|8.66|6.86|8.66|6.86|8.67|6.87|8.61|6.81|0
1665636600000|2022-10-13 04:50:00|8.67|6.87|8.63|6.83|8.67|6.87|8.63|6.83|0
1665636900000|2022-10-13 04:55:00|8.64|6.84|8.64|6.84|8.67|6.87|8.63|6.83|0
1665637200000|2022-10-13 05:00:00|8.63|6.83|8.54|6.74|8.63|6.83|8.52|6.72|0
1665637500000|2022-10-13 05:05:00|8.52|6.72|8.57|6.77|8.59|6.79|8.51|6.71|0
1665637800000|2022-10-13 05:10:00|8.56|6.76|8.67|6.87|8.67|6.87|8.55|6.75|0
1665638100000|2022-10-13 05:15:00|8.68|6.88|8.56|6.76|8.68|6.88|8.56|6.76|0
1665638400000|2022-10-13 05:20:00|8.57|6.77|8.55|6.75|8.6|6.8|8.46|6.66|0
1665638700000|2022-10-13 05:25:00|8.56|6.76|8.62|6.82|8.64|6.84|8.52|6.72|0
1665639000000|2022-10-13 05:30:00|8.61|6.81|8.7|6.9|8.72|6.92|8.58|6.78|0
1665639300000|2022-10-13 05:35:00|8.69|6.89|8.71|6.91|8.74|6.94|8.69|6.89|0
1665639600000|2022-10-13 05:40:00|8.7|6.9|8.78|6.98|8.89|7.09|8.7|6.9|0
1665639900000|2022-10-13 05:45:00|8.77|6.97|8.67|6.87|8.77|6.97|8.65|6.85|0
1665640200000|2022-10-13 05:50:00|8.66|6.86|8.63|6.83|8.71|6.91|8.62|6.82|0
1665640500000|2022-10-13 05:55:00|8.64|6.84|8.46|6.66|8.64|6.84|8.43|6.63|0
1665640800000|2022-10-13 06:00:00|8.43|6.63|8.57|6.77|8.63|6.83|8.34|6.54|0
1665641100000|2022-10-13 06:05:00|8.59|6.79|8.55|6.75|8.63|6.83|8.52|6.72|0
1665641400000|2022-10-13 06:10:00|8.56|6.76|8.41|6.61|8.61|6.81|8.34|6.54|0
1665641700000|2022-10-13 06:15:00|8.39|6.59|8.48|6.68|8.56|6.76|8.33|6.53|0
1665642000000|2022-10-13 06:20:00|8.46|6.66|8.44|6.64|8.57|6.77|8.4|6.6|0
1665642300000|2022-10-13 06:25:00|8.43|6.63|8.39|6.59|8.46|6.66|8.35|6.55|0
1665642600000|2022-10-13 06:30:00|8.36|6.56|8.48|6.68|8.53|6.73|8.34|6.54|0
1665642900000|2022-10-13 06:35:00|8.47|6.67|8.38|6.58|8.48|6.68|8.34|6.54|0
1665643200000|2022-10-13 06:40:00|8.36|6.56|8.4|6.6|8.46|6.66|8.36|6.56|0
1665643500000|2022-10-13 06:45:00|8.37|6.57|8.5|6.7|8.5|6.7|8.37|6.57|0
1665643800000|2022-10-13 06:50:00|8.48|6.68|8.61|6.81|8.61|6.81|8.48|6.68|0
1665644100000|2022-10-13 06:55:00|8.59|6.79|8.49|6.69|8.61|6.81|8.46|6.66|0
1665644400000|2022-10-13 07:00:00|8.42|6.62|8.22|6.42|8.45|6.65|8.16|6.36|0
1665644700000|2022-10-13 07:05:00|7.98|6.58|8.08|6.68|8.16|6.76|7.9|6.5|0
1665645000000|2022-10-13 07:10:00|8.09|6.69|8.35|6.95|8.35|6.95|8.03|6.63|0
1665645300000|2022-10-13 07:15:00|8.37|6.97|8.52|7.12|8.55|7.15|8.37|6.97|0
1665645600000|2022-10-13 07:20:00|8.53|7.13|8.52|7.12|8.59|7.19|8.4|7|0
1665645900000|2022-10-13 07:25:00|8.5|7.1|8.66|7.26|8.68|7.28|8.46|7.06|0
1665646200000|2022-10-13 07:30:00|8.64|7.24|8.44|7.04|8.64|7.24|8.33|6.93|0
1665646500000|2022-10-13 07:35:00|8.46|7.06|8.44|7.04|8.48|7.08|8.33|6.93|0
1665646800000|2022-10-13 07:40:00|8.43|7.03|8.61|7.21|8.73|7.33|8.43|7.03|0
1665647100000|2022-10-13 07:45:00|8.58|7.18|8.54|7.14|8.66|7.26|8.51|7.11|0
1665647400000|2022-10-13 07:50:00|8.55|7.15|8.59|7.19|8.63|7.23|8.5|7.1|0
1665647700000|2022-10-13 07:55:00|8.56|7.16|8.54|7.14|8.66|7.26|8.52|7.12|0
1665648000000|2022-10-13 08:00:00|8.56|7.16|8.49|7.09|8.59|7.19|8.43|7.03|0
1665648300000|2022-10-13 08:05:00|8.5|7.1|8.38|6.98|8.55|7.15|8.38|6.98|0
1665648600000|2022-10-13 08:10:00|8.39|6.99|8.38|6.98|8.43|7.03|8.34|6.94|0
1665648900000|2022-10-13 08:15:00|8.39|6.99|8.4|7|8.45|7.05|8.34|6.94|0
1665649200000|2022-10-13 08:20:00|8.41|7.01|8.4|7|8.44|7.04|8.32|6.92|0
1665649500000|2022-10-13 08:25:00|8.39|6.99|8.56|7.16|8.56|7.16|8.33|6.93|0
1665649800000|2022-10-13 08:30:00|8.52|7.12|8.68|7.28|8.75|7.35|8.52|7.12|0
1665650100000|2022-10-13 08:35:00|8.69|7.29|8.78|7.38|8.79|7.39|8.64|7.24|0
1665650400000|2022-10-13 08:40:00|8.8|7.4|8.82|7.42|8.88|7.48|8.8|7.4|0
1665650700000|2022-10-13 08:45:00|8.81|7.41|8.86|7.46|8.87|7.47|8.75|7.35|0
1665651000000|2022-10-13 08:50:00|8.85|7.45|8.95|7.55|8.96|7.56|8.85|7.45|0
1665651300000|2022-10-13 08:55:00|8.94|7.54|8.96|7.56|9.03|7.63|8.92|7.52|0
1665651600000|2022-10-13 09:00:00|8.95|7.55|9.06|7.66|9.07|7.67|8.95|7.55|0
1665651900000|2022-10-13 09:05:00|9.08|7.68|9.13|7.73|9.18|7.78|9.03|7.63|0
1665652200000|2022-10-13 09:10:00|9.14|7.74|9.37|7.97|9.38|7.98|9.1|7.7|0
1665652500000|2022-10-13 09:15:00|9.35|7.95|9.35|7.95|9.41|8.01|9.27|7.87|0
1665652800000|2022-10-13 09:20:00|9.34|7.94|9.26|7.86|9.44|8.04|9.19|7.79|0
1665653100000|2022-10-13 09:25:00|9.25|7.85|9.26|7.86|9.32|7.92|9.22|7.82|0
1665653400000|2022-10-13 09:30:00|9.25|7.85|9.35|7.95|9.39|7.99|9.23|7.83|0
1665653700000|2022-10-13 09:35:00|9.33|7.93|9.23|7.83|9.33|7.93|9.13|7.73|0
1665654000000|2022-10-13 09:40:00|9.24|7.84|9.17|7.77|9.27|7.87|9.17|7.77|0
1665654300000|2022-10-13 09:45:00|9.15|7.75|9.17|7.77|9.3|7.9|9.13|7.73|0
1665654600000|2022-10-13 09:50:00|9.15|7.75|9.12|7.72|9.19|7.79|9.1|7.7|0
1665654900000|2022-10-13 09:55:00|9.11|7.71|9.05|7.65|9.12|7.72|8.97|7.57|0
1665655200000|2022-10-13 10:00:00|9.06|7.66|9.04|7.64|9.1|7.7|9|7.6|0
1665655500000|2022-10-13 10:05:00|9.01|7.61|8.94|7.54|9.01|7.61|8.92|7.52|0
1665655800000|2022-10-13 10:10:00|8.95|7.55|9.03|7.63|9.05|7.65|8.93|7.53|0
1665656100000|2022-10-13 10:15:00|9.04|7.64|9.01|7.61|9.05|7.65|8.97|7.57|0
1665656400000|2022-10-13 10:20:00|9.02|7.62|9.07|7.67|9.11|7.71|8.98|7.58|0
1665656700000|2022-10-13 10:25:00|9.12|7.72|9.09|7.69|9.18|7.78|9.09|7.69|0
1665657000000|2022-10-13 10:30:00|9.1|7.7|9.11|7.71|9.14|7.74|9.04|7.64|0
1665657300000|2022-10-13 10:35:00|9.12|7.72|9.15|7.75|9.15|7.75|9.06|7.66|0
1665657600000|2022-10-13 10:40:00|9.16|7.76|9.28|7.88|9.32|7.92|9.16|7.76|0
1665657900000|2022-10-13 10:45:00|9.27|7.87|9.35|7.95|9.38|7.98|9.19|7.79|0
1665658200000|2022-10-13 10:50:00|9.33|7.93|9.19|7.79|9.33|7.93|9.19|7.79|0
1665658500000|2022-10-13 10:55:00|9.17|7.77|9.2|7.8|9.24|7.84|9.17|7.77|0
1665658800000|2022-10-13 11:00:00|9.21|7.81|9.21|7.81|9.26|7.86|9.16|7.76|0
1665659100000|2022-10-13 11:05:00|9.22|7.82|9.23|7.83|9.31|7.91|9.2|7.8|0
1665659400000|2022-10-13 11:10:00|9.24|7.84|9.4|8|9.41|8.01|9.24|7.84|0
1665659700000|2022-10-13 11:15:00|9.41|8.01|9.46|8.06|9.53|8.13|9.35|7.95|0
1665660000000|2022-10-13 11:20:00|9.45|8.05|9.29|7.89|9.48|8.08|9.27|7.87|0
1665660300000|2022-10-13 11:25:00|9.28|7.88|9.45|8.05|9.53|8.13|9.28|7.88|0
1665660600000|2022-10-13 11:30:00|9.44|8.04|9.63|8.23|9.79|8.39|9.39|7.99|0
1665660900000|2022-10-13 11:35:00|9.6|8.2|11.18|8.3|11.28|9.25|9.6|8.2|0
1665661200000|2022-10-13 11:40:00|11.21|8.33|10.93|8.08|11.44|8.56|10.84|8.01|0
1665661500000|2022-10-13 11:45:00|10.91|8.07|10.86|8.03|10.98|8.12|10.68|7.89|0
1665661800000|2022-10-13 11:50:00|10.91|8.06|10.96|8.1|10.99|8.12|10.75|7.95|0
1665662100000|2022-10-13 11:55:00|10.98|8.12|10.85|8.02|11.04|8.16|10.8|7.98|0
1665662400000|2022-10-13 12:00:00|10.87|8.04|11.19|8.31|11.21|8.33|10.85|8.02|0
1665662700000|2022-10-13 12:05:00|11.13|8.25|10.96|8.1|11.29|8.41|10.92|8.07|0
1665663000000|2022-10-13 12:10:00|10.98|8.11|10.94|8.09|11.03|8.15|10.83|8.01|0
1665663300000|2022-10-13 12:15:00|10.92|8.07|10.57|7.81|11.09|8.21|10.39|7.68|0
1665663600000|2022-10-13 12:20:00|10.51|7.77|10.51|7.77|10.6|7.84|10.32|7.63|0
1665663900000|2022-10-13 12:25:00|10.49|7.76|9.81|8.41|11.09|9.69|9.81|7.7|0
1665664200000|2022-10-13 12:30:00|8.94|7.54|5.8|4.29|8.94|7.54|4.67|3.27|0
1665664500000|2022-10-13 12:35:00|5.78|4.27|5.41|4|6.08|4.5|5.41|4|0
1665664800000|2022-10-13 12:40:00|5.43|4.01|5.13|3.73|5.56|4.11|5.1|3.7|0
1665665100000|2022-10-13 12:45:00|5.12|3.72|4.98|3.58|5.13|3.73|4.86|3.46|0
1665665400000|2022-10-13 12:50:00|4.99|3.59|5.12|3.72|5.25|3.85|4.9|3.5|0
1665665700000|2022-10-13 12:55:00|5.11|3.71|5.3|3.9|5.32|3.92|5.04|3.64|0
1665666000000|2022-10-13 13:00:00|5.26|3.86|5.05|3.65|5.46|4.06|5.04|3.64|0
1665666300000|2022-10-13 13:05:00|5.06|3.66|5.03|3.63|5.1|3.7|4.93|3.53|0
1665666600000|2022-10-13 13:10:00|5.05|3.65|5|3.6|5.12|3.72|4.89|3.49|0
1665666900000|2022-10-13 13:15:00|4.97|3.57|4.88|3.48|4.98|3.58|4.72|3.32|0
1665667200000|2022-10-13 13:20:00|4.89|3.49|5.05|3.65|5.16|3.76|4.89|3.49|0
1665667500000|2022-10-13 13:25:00|5.08|3.68|5.17|3.77|5.2|3.8|5.03|3.63|0
1665667800000|2022-10-13 13:30:00|5.13|3.73|5.34|3.94|5.35|3.95|4.82|3.42|0
1665668100000|2022-10-13 13:35:00|5.38|3.98|4.96|3.56|5.38|3.98|4.83|3.43|0
1665668400000|2022-10-13 13:40:00|4.97|3.57|5.02|3.62|5.35|3.95|4.85|3.45|0
1665668700000|2022-10-13 13:45:00|4.99|3.59|5.62|4.22|5.63|4.23|4.95|3.55|0
1665669000000|2022-10-13 13:50:00|5.6|4.2|5.27|3.87|5.95|4.55|5.06|3.66|0
1665669300000|2022-10-13 13:55:00|5.25|3.85|5.3|3.9|5.34|3.94|5.03|3.63|0
1665669600000|2022-10-13 14:00:00|5.29|3.89|5.52|4.12|5.52|4.12|5.14|3.74|0
1665669900000|2022-10-13 14:05:00|5.53|4.13|5.71|4.31|5.86|4.46|5.15|3.75|0
1665670200000|2022-10-13 14:10:00|5.67|4.27|6.07|4.67|6.1|4.7|5.59|4.19|0
1665670500000|2022-10-13 14:15:00|6.09|4.69|5.8|4.4|6.23|4.83|5.76|4.36|0
1665670800000|2022-10-13 14:20:00|5.79|4.39|5.71|4.31|5.9|4.5|5.63|4.23|0
1665671100000|2022-10-13 14:25:00|5.7|4.3|5.41|4.01|5.76|4.36|5.32|3.92|0
1665671400000|2022-10-13 14:30:00|5.37|3.97|5.52|4.12|5.87|4.47|5.36|3.96|0
1665671700000|2022-10-13 14:35:00|5.5|4.1|6.15|4.75|6.16|4.76|5.39|3.99|0
1665672000000|2022-10-13 14:40:00|6.14|4.74|6.21|4.81|6.42|5.02|6.01|4.61|0
1665672300000|2022-10-13 14:45:00|6.19|4.79|6.55|5.15|6.64|5.24|6.14|4.74|0
1665672600000|2022-10-13 14:50:00|6.57|5.17|6.47|5.07|6.62|5.22|6.24|4.84|0
1665672900000|2022-10-13 14:55:00|6.46|5.06|6.41|5.01|6.87|5.47|6.4|5|0
1665673200000|2022-10-13 15:00:00|6.4|5|6.46|5.06|6.47|5.07|6.05|4.65|0
1665673500000|2022-10-13 15:05:00|6.47|5.07|7|5.6|7.09|5.69|6.43|5.03|0
1665673800000|2022-10-13 15:10:00|6.95|5.55|7.09|5.69|7.09|5.69|6.74|5.34|0
1665674100000|2022-10-13 15:15:00|7.21|5.81|7.71|6.31|8.79|7.39|6.97|5.57|0
1665674400000|2022-10-13 15:20:00|7.74|6.34|8.55|7.15|9.78|8.38|7.74|6.34|0
1665674700000|2022-10-13 15:25:00|8.56|7.16|8.71|7.31|8.82|7.42|8.12|6.72|0
1665675000000|2022-10-13 15:30:00|8.92|7.52|8.5|7.1|9.01|7.61|8.17|6.77|0
1665675300000|2022-10-13 15:35:00|8.52|7.12|10.48|9.08|11.17|9.77|8.52|7.12|0
1665675600000|2022-10-13 15:40:00|10.51|9.11|10.42|9.02|11.04|9.64|10.03|8.63|0
1665675900000|2022-10-13 15:45:00|10.4|9|9.99|8.59|10.53|9.13|9.88|8.48|0
1665676200000|2022-10-13 15:50:00|9.91|8.51|10.61|9.21|10.71|9.31|9.59|8.19|0
1665676500000|2022-10-13 15:55:00|10.62|9.22|10.79|9.39|10.9|9.5|9.95|8.55|0
1665676800000|2022-10-13 16:00:00|10.82|9.42|11.45|10.05|11.61|10.21|10.79|9.39|0
1665677100000|2022-10-13 16:05:00|11.49|10.09|10.83|9.43|11.58|10.18|10.47|9.07|0
1665677400000|2022-10-13 16:10:00|10.87|9.47|10.26|8.86|11|9.6|10.06|8.66|0
1665677700000|2022-10-13 16:15:00|10.24|8.84|9.85|8.45|10.47|9.07|9.78|8.38|0
1665678000000|2022-10-13 16:20:00|9.88|8.48|9.67|8.27|9.96|8.56|9.46|8.06|0
1665678300000|2022-10-13 16:25:00|9.68|8.28|9.48|8.08|9.79|8.39|9.32|7.92|0
1665678600000|2022-10-13 16:30:00|9.5|8.1|9.76|8.36|9.91|8.51|9.38|7.98|0
1665678900000|2022-10-13 16:35:00|9.83|8.43|9.63|8.23|9.92|8.52|9.54|8.14|0
1665679200000|2022-10-13 16:40:00|9.68|8.28|10.53|9.13|10.61|9.21|9.63|8.23|0
1665679500000|2022-10-13 16:45:00|10.56|9.16|10.76|9.36|10.76|9.36|10.22|8.82|0
1665679800000|2022-10-13 16:50:00|10.74|9.34|10.43|9.03|11|9.6|10.41|9.01|0
1665680100000|2022-10-13 16:55:00|10.41|9.01|10.49|9.09|10.64|9.24|10.27|8.87|0
1665680400000|2022-10-13 17:00:00|10.51|9.11|11.05|9.65|11.15|9.75|10.51|9.11|0
1665680700000|2022-10-13 17:05:00|11.08|9.68|10.74|9.34|11.15|9.75|10.72|9.32|0
1665681000000|2022-10-13 17:10:00|10.72|9.32|10.74|9.34|10.94|9.54|10.54|9.14|0
1665681300000|2022-10-13 17:15:00|10.76|9.36|11.11|9.71|11.18|9.78|10.74|9.34|0
1665681600000|2022-10-13 17:20:00|11.08|9.68|11.8|10.4|11.82|10.42|11.08|9.68|0
1665681900000|2022-10-13 17:25:00|11.78|10.38|12.13|10.73|12.48|11.08|11.67|10.27|0
1665682200000|2022-10-13 17:30:00|12.18|10.78|12.89|11.49|13.06|11.66|12.18|10.78|0
1665682500000|2022-10-13 17:35:00|12.97|11.57|12.76|11.36|13.1|11.7|12.12|10.72|0
1665682800000|2022-10-13 17:40:00|12.78|11.38|12.28|10.88|12.84|11.44|12.17|10.77|0
1665683100000|2022-10-13 17:45:00|12.3|10.9|12.47|11.07|12.49|11.09|12.06|10.66|0
1665683400000|2022-10-13 17:50:00|12.49|11.09|12.56|11.16|12.7|11.3|12.34|10.94|0
1665683700000|2022-10-13 17:55:00|12.58|11.18|12.54|11.14|12.58|11.18|12.3|10.9|0
1665684000000|2022-10-13 18:00:00|12.51|11.11|13.38|11.98|13.38|11.98|12.18|10.78|0
1665684300000|2022-10-13 18:05:00|13.4|12|13.12|11.72|13.58|12.18|12.99|11.59|0
1665684600000|2022-10-13 18:10:00|13.14|11.74|13.16|11.76|13.32|11.92|12.74|11.34|0
1665684900000|2022-10-13 18:15:00|13.2|11.8|13.24|11.84|13.44|12.04|13.1|11.7|0
1665685200000|2022-10-13 18:20:00|13.28|11.88|13.08|11.68|13.3|11.9|12.99|11.59|0
1665685500000|2022-10-13 18:25:00|13.12|11.72|12.36|10.96|13.12|11.72|12.28|10.88|0
1665685800000|2022-10-13 18:30:00|12.37|10.97|12.75|11.35|12.77|11.37|12.37|10.97|0
1665686100000|2022-10-13 18:35:00|12.79|11.39|13.29|11.89|13.39|11.99|12.69|11.29|0
1665686400000|2022-10-13 18:40:00|13.25|11.85|13.55|12.15|13.57|12.17|13.06|11.66|0
1665686700000|2022-10-13 18:45:00|13.59|12.19|13.73|12.33|14|12.6|13.45|12.05|0
1665687000000|2022-10-13 18:50:00|13.71|12.31|14.18|12.78|14.31|12.91|13.63|12.23|0
1665687300000|2022-10-13 18:55:00|14.21|12.81|14.52|13.12|14.76|13.36|14.16|12.76|0
1665687600000|2022-10-13 19:00:00|14.5|13.1|14.16|12.76|14.5|13.1|14.04|12.64|0
1665687900000|2022-10-13 19:05:00|14.22|12.82|15.08|13.64|15.08|13.64|14.18|12.78|0
1665688200000|2022-10-13 19:10:00|15.1|13.66|15.12|13.68|15.69|14.19|14.83|13.41|0
1665688500000|2022-10-13 19:15:00|15.15|13.7|15.26|13.81|15.61|14.13|15.08|13.64|0
1665688800000|2022-10-13 19:20:00|15.19|13.74|14.88|13.46|15.24|13.79|14.69|13.29|0
1665689100000|2022-10-13 19:25:00|14.87|13.45|14.76|13.35|15.03|13.6|14.69|13.29|0
1665689400000|2022-10-13 19:30:00|14.69|13.29|14.25|12.85|15.22|13.77|14.04|12.64|0
1665689700000|2022-10-13 19:35:00|14.21|12.81|14.41|13.01|14.44|13.04|13.86|12.46|0
1665690000000|2022-10-13 19:40:00|14.33|12.93|14.75|13.35|14.87|13.45|14.06|12.66|0
1665690300000|2022-10-13 19:45:00|14.73|13.33|14.89|13.47|15.19|13.74|14.52|13.12|0
1665690600000|2022-10-13 19:50:00|14.62|13.22|15.37|13.91|15.63|14.14|14.37|12.97|0
1665690900000|2022-10-13 19:55:00|15.32|13.86|14.56|13.16|15.32|13.86|14.43|13.03|0
1665691200000|2022-10-13 20:00:00|14.64|13.24|14.77|13.36|15.14|13.69|14.51|13.11|0
1665691500000|2022-10-13 20:05:00|14.79|13.38|14.32|12.92|14.91|13.49|14.32|12.92|0
1665691800000|2022-10-13 20:10:00|14.34|12.94|13.95|12.55|14.36|12.96|13.95|12.55|0
1665692100000|2022-10-13 20:15:00|14.15|12.35|14.48|12.68|14.48|12.68|14.15|12.35|0
1665692400000|2022-10-13 20:20:00|14.46|12.66|14.33|12.53|14.46|12.66|14.31|12.51|0
1665692700000|2022-10-13 20:25:00|14.31|12.51|14.48|12.68|14.49|12.69|14.31|12.51|0
1665693000000|2022-10-13 20:30:00|14.45|12.65|14.51|12.71|14.56|12.76|14.43|12.63|0
1665693300000|2022-10-13 20:35:00|14.49|12.69|14.47|12.67|14.51|12.71|14.43|12.63|0
1665693600000|2022-10-13 20:40:00|14.45|12.65|14.36|12.56|14.47|12.67|14.34|12.54|0
1665693900000|2022-10-13 20:45:00|14.32|12.52|14.32|12.52|14.36|12.56|14.26|12.46|0
1665694200000|2022-10-13 20:50:00|14.3|12.5|14.34|12.54|14.44|12.64|14.3|12.5|0
1665694500000|2022-10-13 20:55:00|14.35|12.55|14.25|12.45|14.38|12.58|14.25|12.45|0
1665694800000|2022-10-13 21:00:00|14.27|12.47|14.2|12.4|14.28|12.48|14.18|12.38|0
1665695100000|2022-10-13 21:05:00|14.19|12.39|14.18|12.38|14.19|12.39|14.18|12.38|0
1665695400000|2022-10-13 21:10:00|14.17|12.37|14.22|12.42|14.22|12.42|14.17|12.37|0
1665695700000|2022-10-13 21:15:00|14.19|12.39|14.21|12.41|14.22|12.42|14.19|12.39|0
1665696000000|2022-10-13 21:20:00|14.18|12.38|14.23|12.43|14.24|12.44|14.18|12.38|0
1665696300000|2022-10-13 21:25:00|14.2|12.4|14.2|12.4|14.26|12.46|14.2|12.4|0
1665696600000|2022-10-13 21:30:00|14.19|12.39|14.19|12.39|14.19|12.39|14.18|12.38|0
1665696900000|2022-10-13 21:35:00|14.2|12.4|14.19|12.39|14.24|12.44|14.19|12.39|0
1665697200000|2022-10-13 21:40:00|14.18|12.38|14.24|12.44|14.24|12.44|14.18|12.38|0
1665697500000|2022-10-13 21:45:00|14.22|12.42|14.21|12.41|14.22|12.42|14.21|12.41|0
1665697800000|2022-10-13 21:50:00|14.2|12.4|14.31|12.51|14.35|12.55|14.2|12.4|0
1665698100000|2022-10-13 21:55:00|14.32|12.52|14.29|12.49|14.34|12.54|14.28|12.48|0
1665698400000|2022-10-13 22:00:00|14.35|12.55|14.4|12.6|14.63|12.83|14.31|12.51|0
1665698700000|2022-10-13 22:05:00|14.42|12.62|14.46|12.66|14.52|12.72|14.34|12.54|0
1665699000000|2022-10-13 22:10:00|14.48|12.68|14.44|12.64|14.53|12.73|14.34|12.54|0
1665699300000|2022-10-13 22:15:00|14.45|12.65|14.67|12.87|14.71|12.91|14.44|12.64|0
1665699600000|2022-10-13 22:20:00|14.69|12.89|14.2|12.4|14.69|12.89|14.17|12.37|0
1665699900000|2022-10-13 22:25:00|14.23|12.43|14.19|12.39|14.23|12.43|14.09|12.29|0
1665700200000|2022-10-13 22:30:00|14.21|12.41|14.33|12.53|14.33|12.53|14.19|12.39|0
1665700500000|2022-10-13 22:35:00|14.34|12.54|14.33|12.53|14.35|12.55|14.27|12.47|0
1665700800000|2022-10-13 22:40:00|14.31|12.51|14.45|12.65|14.47|12.67|14.29|12.49|0
1665701100000|2022-10-13 22:45:00|14.47|12.67|14.59|12.79|14.66|12.86|14.37|12.57|0
1665701400000|2022-10-13 22:50:00|14.61|12.81|14.5|12.7|14.64|12.84|14.45|12.65|0
1665701700000|2022-10-13 22:55:00|14.49|12.69|14.43|12.63|14.62|12.82|14.43|12.63|0
1665702000000|2022-10-13 23:00:00|14.46|12.66|14.3|12.5|14.47|12.67|14.3|12.5|0
1665702300000|2022-10-13 23:05:00|14.32|12.52|14.3|12.5|14.38|12.58|14.26|12.46|0
1665702600000|2022-10-13 23:10:00|14.31|12.51|14.43|12.63|14.43|12.63|14.3|12.5|0
1665702900000|2022-10-13 23:15:00|14.41|12.61|14.48|12.68|14.53|12.73|14.38|12.58|0
1665703200000|2022-10-13 23:20:00|14.46|12.66|14.38|12.58|14.5|12.7|14.34|12.54|0
1665703500000|2022-10-13 23:25:00|14.4|12.6|14.44|12.64|14.5|12.7|14.39|12.59|0
1665703800000|2022-10-13 23:30:00|14.48|12.68|14.42|12.62|14.57|12.77|14.39|12.59|0
1665704100000|2022-10-13 23:35:00|14.41|12.61|14.25|12.45|14.46|12.66|14.25|12.45|0
1665704400000|2022-10-13 23:40:00|14.23|12.43|14.21|12.41|14.29|12.49|14.16|12.36|0
1665704700000|2022-10-13 23:45:00|14.22|12.42|14.44|12.64|14.45|12.65|14.22|12.42|0
1665705000000|2022-10-13 23:50:00|14.45|12.65|14.37|12.57|14.52|12.72|14.33|12.53|0
1665705300000|2022-10-13 23:55:00|14.35|12.55|14.24|12.44|14.41|12.61|14.24|12.44|0
1665705600000|2022-10-14 00:00:00|14.06|12.26|14.05|12.25|14.14|12.34|13.96|12.16|0
1665705900000|2022-10-14 00:05:00|14.06|12.26|13.81|12.01|14.24|12.44|13.77|11.97|0
1665706200000|2022-10-14 00:10:00|13.79|11.99|13.55|11.75|13.79|11.99|13.47|11.67|0
1665706500000|2022-10-14 00:15:00|13.54|11.74|13.27|11.47|13.63|11.83|13.25|11.45|0
1665706800000|2022-10-14 00:20:00|13.25|11.45|13.4|11.6|13.44|11.64|13.25|11.45|0
1665707100000|2022-10-14 00:25:00|13.42|11.62|13.8|12|13.8|12|13.42|11.62|0
1665707400000|2022-10-14 00:30:00|13.79|11.99|13.82|12.02|13.86|12.06|13.68|11.88|0
1665707700000|2022-10-14 00:35:00|13.86|12.06|13.92|12.12|13.92|12.12|13.79|11.99|0
1665708000000|2022-10-14 00:40:00|13.93|12.13|13.73|11.93|14.06|12.26|13.65|11.85|0
1665708300000|2022-10-14 00:45:00|13.77|11.97|13.89|12.09|13.93|12.13|13.67|11.87|0
1665708600000|2022-10-14 00:50:00|13.87|12.07|13.83|12.03|13.99|12.19|13.75|11.95|0
1665708900000|2022-10-14 00:55:00|13.84|12.04|13.85|12.05|13.97|12.17|13.71|11.91|0
1665709200000|2022-10-14 01:00:00|13.83|12.03|14.02|12.22|14.05|12.25|13.83|12.03|0
1665709500000|2022-10-14 01:05:00|14.03|12.23|13.87|12.07|14.07|12.27|13.81|12.01|0
1665709800000|2022-10-14 01:10:00|13.88|12.08|13.78|11.98|13.93|12.13|13.74|11.94|0
1665710100000|2022-10-14 01:15:00|13.79|11.99|13.92|12.12|13.95|12.15|13.77|11.97|0
1665710400000|2022-10-14 01:20:00|13.93|12.13|13.88|12.08|14.17|12.37|13.87|12.07|0
1665710700000|2022-10-14 01:25:00|13.9|12.1|13.84|12.04|13.96|12.16|13.7|11.9|0
1665711000000|2022-10-14 01:30:00|13.88|12.08|14.41|12.61|14.47|12.67|13.86|12.06|0
1665711300000|2022-10-14 01:35:00|14.37|12.57|14.69|12.89|14.77|12.97|14.3|12.5|0
1665711600000|2022-10-14 01:40:00|14.71|12.91|15.57|13.77|15.58|13.78|14.65|12.85|0
1665711900000|2022-10-14 01:45:00|15.56|13.76|16.73|14.93|16.81|15.01|15.51|13.71|0
1665712200000|2022-10-14 01:50:00|16.71|14.91|16.78|14.98|16.83|15.03|16.52|14.72|0
1665712500000|2022-10-14 01:55:00|16.76|14.96|16.73|14.93|16.87|15.07|16.61|14.81|0
1665712800000|2022-10-14 02:00:00|16.68|14.88|16.46|14.66|16.75|14.95|16.24|14.44|0
1665713100000|2022-10-14 02:05:00|16.45|14.65|16.39|14.59|16.58|14.78|16.37|14.57|0
1665713400000|2022-10-14 02:10:00|16.37|14.57|16.36|14.56|16.43|14.63|16.23|14.43|0
1665713700000|2022-10-14 02:15:00|16.43|14.63|16.44|14.64|16.57|14.77|16.27|14.47|0
1665714000000|2022-10-14 02:20:00|16.47|14.67|16.55|14.75|16.59|14.79|16.34|14.54|0
1665714300000|2022-10-14 02:25:00|16.57|14.77|16.52|14.72|16.57|14.77|16.45|14.65|0
1665714600000|2022-10-14 02:30:00|16.53|14.73|16.78|14.98|16.78|14.98|16.47|14.67|0
1665714900000|2022-10-14 02:35:00|16.75|14.95|16.8|15|17.18|15.38|16.71|14.91|0
1665715200000|2022-10-14 02:40:00|16.78|14.98|16.57|14.77|16.9|15.1|16.49|14.69|0
1665715500000|2022-10-14 02:45:00|16.59|14.79|16.42|14.62|16.6|14.8|16.38|14.58|0
1665715800000|2022-10-14 02:50:00|16.41|14.61|16.35|14.55|16.41|14.61|16.26|14.46|0
1665716100000|2022-10-14 02:55:00|16.34|14.54|16.49|14.69|16.54|14.74|16.33|14.53|0
1665716400000|2022-10-14 03:00:00|16.52|14.72|16.53|14.73|16.65|14.85|16.49|14.69|0
1665716700000|2022-10-14 03:05:00|16.52|14.72|16.39|14.59|16.6|14.8|16.38|14.58|0
1665717000000|2022-10-14 03:10:00|16.41|14.61|16.58|14.78|16.6|14.8|16.37|14.57|0
1665717300000|2022-10-14 03:15:00|16.55|14.75|16.39|14.59|16.6|14.8|16.32|14.52|0
1665717600000|2022-10-14 03:20:00|16.38|14.58|16.48|14.68|16.49|14.69|16.38|14.58|0
1665717900000|2022-10-14 03:25:00|16.49|14.69|16.68|14.88|16.69|14.89|16.44|14.64|0
1665718200000|2022-10-14 03:30:00|16.69|14.89|17|15.2|17|15.2|16.62|14.82|0
1665718500000|2022-10-14 03:35:00|17.01|15.21|16.95|15.15|17.01|15.21|16.83|15.03|0
1665718800000|2022-10-14 03:40:00|16.96|15.16|17.16|15.36|17.19|15.39|16.92|15.12|0
1665719100000|2022-10-14 03:45:00|17.14|15.34|17.33|15.53|17.65|15.85|17.14|15.34|0
1665719400000|2022-10-14 03:50:00|17.34|15.54|17.13|15.33|17.41|15.61|17.13|15.33|0
1665719700000|2022-10-14 03:55:00|17.14|15.34|17.16|15.36|17.19|15.39|17.01|15.21|0
1665720000000|2022-10-14 04:00:00|17.18|15.38|17.06|15.26|17.18|15.38|17|15.2|0
1665720300000|2022-10-14 04:05:00|17.08|15.28|17.04|15.24|17.15|15.35|17.01|15.21|0
1665720600000|2022-10-14 04:10:00|17.06|15.26|17.15|15.35|17.21|15.41|17.01|15.21|0
1665720900000|2022-10-14 04:15:00|17.14|15.34|16.96|15.16|17.21|15.41|16.96|15.16|0
1665721200000|2022-10-14 04:20:00|16.93|15.13|17.05|15.25|17.05|15.25|16.93|15.13|0
1665721500000|2022-10-14 04:25:00|17.03|15.23|16.88|15.08|17.05|15.25|16.86|15.06|0
1665721800000|2022-10-14 04:30:00|16.91|15.11|16.75|14.95|16.93|15.13|16.57|14.77|0
1665722100000|2022-10-14 04:35:00|16.76|14.96|16.76|14.96|16.81|15.01|16.71|14.91|0
1665722400000|2022-10-14 04:40:00|16.77|14.97|16.6|14.8|16.77|14.97|16.57|14.77|0
1665722700000|2022-10-14 04:45:00|16.64|14.84|16.73|14.93|16.83|15.03|16.62|14.82|0
1665723000000|2022-10-14 04:50:00|16.68|14.88|16.75|14.95|16.8|15|16.59|14.79|0
1665723300000|2022-10-14 04:55:00|16.73|14.93|16.66|14.86|16.73|14.93|16.59|14.79|0
1665723600000|2022-10-14 05:00:00|16.63|14.83|16.63|14.83|16.73|14.93|16.47|14.67|0
1665723900000|2022-10-14 05:05:00|16.64|14.84|16.7|14.9|16.75|14.95|16.4|14.6|0
1665724200000|2022-10-14 05:10:00|16.73|14.93|16.52|14.72|16.74|14.94|16.4|14.6|0
1665724500000|2022-10-14 05:15:00|16.54|14.74|16.71|14.91|16.72|14.92|16.47|14.67|0
1665724800000|2022-10-14 05:20:00|16.7|14.9|16.6|14.8|16.76|14.96|16.58|14.78|0
1665725100000|2022-10-14 05:25:00|16.63|14.83|16.46|14.66|16.63|14.83|16.41|14.61|0
1665725400000|2022-10-14 05:30:00|16.48|14.68|16.67|14.87|16.67|14.87|16.27|14.47|0
1665725700000|2022-10-14 05:35:00|16.66|14.86|16.83|15.03|16.83|15.03|16.53|14.73|0
1665726000000|2022-10-14 05:40:00|16.86|15.06|16.76|14.96|16.98|15.18|16.74|14.94|0
1665726300000|2022-10-14 05:45:00|16.77|14.97|16.78|14.98|16.87|15.07|16.66|14.86|0
1665726600000|2022-10-14 05:50:00|16.76|14.96|16.96|15.16|17.03|15.23|16.7|14.9|0
1665726900000|2022-10-14 05:55:00|16.89|15.09|16.77|14.97|16.91|15.11|16.58|14.78|0
1665727200000|2022-10-14 06:00:00|16.65|14.85|16.67|14.87|16.89|15.09|16.46|14.66|0
1665727500000|2022-10-14 06:05:00|16.68|14.88|16.55|14.75|16.73|14.93|16.44|14.64|0
1665727800000|2022-10-14 06:10:00|16.53|14.73|16.36|14.56|16.65|14.85|16.32|14.52|0
1665728100000|2022-10-14 06:15:00|16.34|14.54|16.78|14.98|16.83|15.03|16.25|14.45|0
1665728400000|2022-10-14 06:20:00|16.74|14.94|16.49|14.69|16.74|14.94|16.36|14.56|0
1665728700000|2022-10-14 06:25:00|16.52|14.72|16.96|15.16|17.03|15.23|16.49|14.69|0
1665729000000|2022-10-14 06:30:00|16.91|15.11|16.85|15.05|16.96|15.16|16.62|14.82|0
1665729300000|2022-10-14 06:35:00|16.84|15.04|17|15.2|17.2|15.4|16.84|15.04|0
1665729600000|2022-10-14 06:40:00|16.94|15.14|17.17|15.37|17.27|15.47|16.83|15.03|0
1665729900000|2022-10-14 06:45:00|17.14|15.34|16.83|15.03|17.34|15.54|16.76|14.96|0
1665730200000|2022-10-14 06:50:00|16.84|15.04|16.48|14.68|16.88|15.08|16.41|14.61|0
1665730500000|2022-10-14 06:55:00|16.45|14.65|16.52|14.72|16.59|14.79|16.36|14.56|0
1665730800000|2022-10-14 07:00:00|16.47|14.67|16.14|14.34|16.57|14.77|16.08|14.28|0
1665731100000|2022-10-14 07:05:00|16.01|14.49|16.25|14.7|16.37|14.82|15.77|14.27|0
1665731400000|2022-10-14 07:10:00|16.24|14.69|16.13|14.59|16.37|14.81|16.01|14.48|0
1665731700000|2022-10-14 07:15:00|16.07|14.54|15.79|14.29|16.13|14.59|15.69|14.2|0
1665732000000|2022-10-14 07:20:00|15.82|14.32|14.87|13.45|15.82|14.32|14.87|13.45|0
1665732300000|2022-10-14 07:25:00|14.78|13.37|15.03|13.6|15.12|13.68|14.65|13.25|0
1665732600000|2022-10-14 07:30:00|14.99|13.56|14.41|13.01|14.99|13.56|14.41|13.01|0
1665732900000|2022-10-14 07:35:00|14.43|13.03|14.64|13.24|14.64|13.24|14.24|12.84|0
1665733200000|2022-10-14 07:40:00|14.65|13.25|15.11|13.67|15.26|13.81|14.64|13.24|0
1665733500000|2022-10-14 07:45:00|15.09|13.65|14.71|13.31|15.09|13.65|14.57|13.17|0
1665733800000|2022-10-14 07:50:00|14.7|13.3|15.06|13.63|15.06|13.63|14.51|13.11|0
1665734100000|2022-10-14 07:55:00|15.09|13.65|15.09|13.65|15.36|13.9|14.97|13.55|0
1665734400000|2022-10-14 08:00:00|15.04|13.61|14.57|13.17|15.04|13.61|14.44|13.04|0
1665734700000|2022-10-14 08:05:00|14.59|13.19|14.44|13.04|14.7|13.3|14.4|13|0
1665735000000|2022-10-14 08:10:00|14.46|13.06|14.64|13.24|14.69|13.29|14.31|12.91|0
1665735300000|2022-10-14 08:15:00|14.63|13.23|14.29|12.89|14.65|13.25|14.23|12.83|0
1665735600000|2022-10-14 08:20:00|14.28|12.88|13.71|12.31|14.35|12.95|13.63|12.23|0
1665735900000|2022-10-14 08:25:00|13.75|12.35|13.59|12.19|13.77|12.37|13.51|12.11|0
1665736200000|2022-10-14 08:30:00|13.58|12.18|13.88|12.48|13.96|12.56|13.55|12.15|0
1665736500000|2022-10-14 08:35:00|13.86|12.46|14.04|12.64|14.06|12.66|13.82|12.42|0
1665736800000|2022-10-14 08:40:00|14.03|12.63|13.81|12.41|14.08|12.68|13.77|12.37|0
1665737100000|2022-10-14 08:45:00|13.79|12.39|13.57|12.17|13.84|12.44|13.51|12.11|0
1665737400000|2022-10-14 08:50:00|13.59|12.19|13.36|11.96|13.65|12.25|13.21|11.81|0
1665737700000|2022-10-14 08:55:00|13.33|11.93|13.25|11.85|13.37|11.97|13.09|11.69|0
1665738000000|2022-10-14 09:00:00|13.27|11.87|13.11|11.71|13.27|11.87|13.09|11.69|0
1665738300000|2022-10-14 09:05:00|13.09|11.69|13.25|11.85|13.35|11.95|13.09|11.69|0
1665738600000|2022-10-14 09:10:00|13.29|11.89|13.34|11.94|13.44|12.04|13.23|11.83|0
1665738900000|2022-10-14 09:15:00|13.32|11.92|13.5|12.1|13.57|12.17|13.21|11.81|0
1665739200000|2022-10-14 09:20:00|13.52|12.12|13.53|12.13|13.68|12.28|13.42|12.02|0
1665739500000|2022-10-14 09:25:00|13.52|12.12|13.11|11.71|13.52|12.12|13.09|11.69|0
1665739800000|2022-10-14 09:30:00|13.09|11.69|13.14|11.74|13.26|11.86|13.09|11.69|0
1665740100000|2022-10-14 09:35:00|13.16|11.76|13.28|11.88|13.28|11.88|13.08|11.68|0
1665740400000|2022-10-14 09:40:00|13.26|11.86|13.1|11.7|13.26|11.86|13.08|11.68|0
1665740700000|2022-10-14 09:45:00|13.08|11.68|13.57|12.17|13.69|12.29|12.75|11.35|0
1665741000000|2022-10-14 09:50:00|13.55|12.15|13.37|11.97|13.57|12.17|13.08|11.68|0
1665741300000|2022-10-14 09:55:00|13.33|11.93|13.84|12.44|13.95|12.55|13.33|11.93|0
1665741600000|2022-10-14 10:00:00|13.87|12.47|14.09|12.69|14.13|12.73|13.5|12.1|0
1665741900000|2022-10-14 10:05:00|14.07|12.67|14.23|12.83|14.4|13|14.01|12.61|0
1665742200000|2022-10-14 10:10:00|14.24|12.84|14.11|12.71|14.32|12.92|14.03|12.63|0
1665742500000|2022-10-14 10:15:00|14.08|12.68|14.11|12.71|14.12|12.72|13.8|12.4|0
1665742800000|2022-10-14 10:20:00|14.07|12.67|14.44|13.04|14.52|13.12|13.88|12.48|0
1665743100000|2022-10-14 10:25:00|14.45|13.05|15.24|13.79|15.86|14.35|14.21|12.81|0
1665743400000|2022-10-14 10:30:00|15.29|13.83|14.42|13.02|15.36|13.9|14.26|12.86|0
1665743700000|2022-10-14 10:35:00|14.47|13.07|14.37|12.97|14.66|13.26|14.28|12.88|0
1665744000000|2022-10-14 10:40:00|14.33|12.93|14.38|12.98|14.38|12.98|14.15|12.75|0
1665744300000|2022-10-14 10:45:00|14.34|12.94|14.75|13.34|14.75|13.34|14.21|12.81|0
1665744600000|2022-10-14 10:50:00|14.86|13.44|14.78|13.37|15.15|13.7|14.7|13.3|0
1665744900000|2022-10-14 10:55:00|14.82|13.41|15.16|13.71|15.16|13.71|14.7|13.3|0
1665745200000|2022-10-14 11:00:00|15.1|13.66|14.67|13.27|15.1|13.66|14.63|13.23|0
1665745500000|2022-10-14 11:05:00|14.79|13.38|15.08|13.65|15.08|13.65|14.63|13.23|0
1665745800000|2022-10-14 11:10:00|15.11|13.67|15.31|13.86|15.48|14.01|15.06|13.62|0
1665746100000|2022-10-14 11:15:00|15.34|13.88|15.08|13.64|15.5|14.03|15.01|13.58|0
1665746400000|2022-10-14 11:20:00|15.07|13.63|15.4|13.94|15.45|13.98|15.06|13.62|0
1665746700000|2022-10-14 11:25:00|15.38|13.92|14.88|13.46|15.38|13.92|14.82|13.41|0
1665747000000|2022-10-14 11:30:00|14.87|13.45|14.49|13.09|14.87|13.45|14.3|12.9|0
1665747300000|2022-10-14 11:35:00|14.47|13.07|14.41|13.01|14.71|13.31|14.32|12.92|0
1665747600000|2022-10-14 11:40:00|14.43|13.03|13.86|12.46|14.56|13.16|13.8|12.4|0
1665747900000|2022-10-14 11:45:00|13.82|12.42|13.64|12.24|13.96|12.56|13.64|12.24|0
1665748200000|2022-10-14 11:50:00|13.62|12.22|13.31|11.91|13.67|12.27|13.25|11.85|0
1665748500000|2022-10-14 11:55:00|13.25|11.85|13.49|12.09|13.85|12.45|13.21|11.81|0
1665748800000|2022-10-14 12:00:00|13.48|12.08|13.89|12.49|13.93|12.53|13.43|12.03|0
1665749100000|2022-10-14 12:05:00|13.91|12.51|14.22|12.82|14.22|12.82|13.79|12.39|0
1665749400000|2022-10-14 12:10:00|14.21|12.81|13.8|12.4|14.26|12.86|13.78|12.38|0
1665749700000|2022-10-14 12:15:00|13.82|12.42|14.17|12.77|14.19|12.79|13.76|12.36|0
1665750000000|2022-10-14 12:20:00|14.19|12.79|14.64|13.24|14.7|13.3|14.19|12.79|0
1665750300000|2022-10-14 12:25:00|14.66|13.26|14.36|12.96|14.84|13.42|14.36|12.96|0
1665750600000|2022-10-14 12:30:00|14.69|13.29|14.79|13.38|14.95|13.52|13.93|12.53|0
1665750900000|2022-10-14 12:35:00|14.81|13.4|14.92|13.5|15.04|13.6|14.42|13.02|0
1665751200000|2022-10-14 12:40:00|15.01|13.58|14.08|12.68|15.06|13.63|14.06|12.66|0
1665751500000|2022-10-14 12:45:00|14.1|12.7|15|13.57|15.02|13.59|14.08|12.68|0
1665751800000|2022-10-14 12:50:00|14.97|13.55|17.02|15.39|17.02|15.39|14.93|13.5|0
1665752100000|2022-10-14 12:55:00|17.13|15.5|16.64|15.06|18.68|16.9|16.46|14.9|0
1665752400000|2022-10-14 13:00:00|16.67|15.08|16.61|15.03|16.69|15.1|15.85|14.34|0
1665752700000|2022-10-14 13:05:00|16.56|14.99|16.66|15.08|16.71|15.12|15.89|14.38|0
1665753000000|2022-10-14 13:10:00|16.61|15.03|15.94|14.42|16.84|15.24|15.91|14.4|0
1665753300000|2022-10-14 13:15:00|15.99|14.47|15.8|14.3|15.99|14.47|15.53|14.05|0
1665753600000|2022-10-14 13:20:00|15.79|14.29|15.62|14.13|15.82|14.31|15.6|14.11|0
1665753900000|2022-10-14 13:25:00|15.6|14.11|15.07|13.64|15.6|14.11|14.84|13.43|0
1665754200000|2022-10-14 13:30:00|15.05|13.62|15.07|13.63|16.36|14.8|14.67|13.27|0
1665754500000|2022-10-14 13:35:00|15.18|13.74|17.3|15.65|17.4|15.74|14.97|13.55|0
1665754800000|2022-10-14 13:40:00|17.17|15.53|13.96|12.56|17.17|15.53|13.92|12.52|0
1665755100000|2022-10-14 13:45:00|13.94|12.54|14.17|12.77|14.34|12.94|13.03|11.63|0
1665755400000|2022-10-14 13:50:00|14.02|12.62|13.77|12.37|14.77|13.37|13.45|12.05|0
1665755700000|2022-10-14 13:55:00|13.84|12.44|13.99|12.59|14.47|13.07|13.81|12.41|0
1665756000000|2022-10-14 14:00:00|13.95|12.55|13.27|11.87|13.95|12.55|11.35|9.95|0
1665756300000|2022-10-14 14:05:00|13.23|11.83|12.71|11.31|13.95|12.55|12.52|11.12|0
1665756600000|2022-10-14 14:10:00|12.67|11.27|11.41|10.01|12.96|11.56|11.21|9.81|0
1665756900000|2022-10-14 14:15:00|11.38|9.98|12.02|10.62|12.35|10.95|11.19|9.79|0
1665757200000|2022-10-14 14:20:00|12.17|10.77|11.6|10.2|12.17|10.77|11.01|9.61|0
1665757500000|2022-10-14 14:25:00|11.57|10.17|12.31|10.91|12.6|11.2|11.39|9.99|0
1665757800000|2022-10-14 14:30:00|12.33|10.93|12.22|10.82|12.88|11.48|12.18|10.78|0
1665758100000|2022-10-14 14:35:00|12.27|10.87|12.38|10.98|12.7|11.3|12.07|10.67|0
1665758400000|2022-10-14 14:40:00|12.4|11|11.17|9.77|12.83|11.43|11.17|9.77|0
1665758700000|2022-10-14 14:45:00|11.16|9.76|11.27|9.87|11.77|10.37|11.16|9.76|0
1665759000000|2022-10-14 14:50:00|11.29|9.89|11.66|10.26|11.91|10.51|11.17|9.77|0
1665759300000|2022-10-14 14:55:00|11.63|10.23|12.13|10.73|12.35|10.95|11.44|10.04|0
1665759600000|2022-10-14 15:00:00|12.11|10.71|13.06|11.66|13.21|11.81|12.11|10.71|0
1665759900000|2022-10-14 15:05:00|12.96|11.56|12.31|10.91|12.96|11.56|12.22|10.82|0
1665760200000|2022-10-14 15:10:00|12.36|10.96|11.68|10.28|12.45|11.05|11.58|10.18|0
1665760500000|2022-10-14 15:15:00|11.67|10.27|11.25|9.85|11.86|10.46|11.14|9.74|0
1665760800000|2022-10-14 15:20:00|11.3|9.9|11.8|10.4|12.09|10.69|11.27|9.87|0
1665761100000|2022-10-14 15:25:00|11.86|10.46|12.19|10.79|12.27|10.87|11.86|10.46|0
1665761400000|2022-10-14 15:30:00|12.16|10.76|11.38|9.98|12.16|10.76|11.37|9.97|0
1665761700000|2022-10-14 15:35:00|11.42|10.02|11.57|10.17|11.62|10.22|11.06|9.66|0
1665762000000|2022-10-14 15:40:00|11.56|10.16|11.23|9.83|11.78|10.38|10.95|9.55|0
1665762300000|2022-10-14 15:45:00|11.2|9.8|11.12|9.72|11.2|9.8|10.56|9.16|0
1665762600000|2022-10-14 15:50:00|11.13|9.73|11.02|9.62|11.39|9.99|10.66|9.26|0
1665762900000|2022-10-14 15:55:00|11.03|9.63|10.9|9.5|11.27|9.87|10.87|9.47|0
1665763200000|2022-10-14 16:00:00|10.88|9.48|11.64|10.24|11.74|10.34|10.75|9.35|0
1665763500000|2022-10-14 16:05:00|11.55|10.15|10.36|8.96|11.57|10.17|10.36|8.96|0
1665763800000|2022-10-14 16:10:00|10.32|8.92|10.28|8.88|10.64|9.24|10.21|8.81|0
1665764100000|2022-10-14 16:15:00|10.29|8.89|10.6|9.2|10.61|9.21|10.09|8.69|0
1665764400000|2022-10-14 16:20:00|10.58|9.18|10.64|9.24|10.82|9.42|10.36|8.96|0
1665764700000|2022-10-14 16:25:00|10.63|9.23|10.92|9.52|10.92|9.52|10.55|9.15|0
1665765000000|2022-10-14 16:30:00|10.89|9.49|10.69|9.29|11.11|9.71|10.64|9.24|0
1665765300000|2022-10-14 16:35:00|10.67|9.27|11.1|9.7|11.3|9.9|10.64|9.24|0
1665765600000|2022-10-14 16:40:00|11.03|9.63|11.5|10.1|11.64|10.24|11.01|9.61|0
1665765900000|2022-10-14 16:45:00|11.45|10.05|10.95|9.55|11.52|10.12|10.95|9.55|0
1665766200000|2022-10-14 16:50:00|10.93|9.53|10.64|9.24|10.93|9.53|10.54|9.14|0
1665766500000|2022-10-14 16:55:00|10.65|9.25|10.67|9.27|10.75|9.35|10.54|9.14|0
1665766800000|2022-10-14 17:00:00|10.68|9.28|10.94|9.54|11.26|9.86|10.65|9.25|0
1665767100000|2022-10-14 17:05:00|10.96|9.56|10.47|9.07|10.96|9.56|10.35|8.95|0
1665767400000|2022-10-14 17:10:00|10.49|9.09|10.3|8.9|10.74|9.34|10.3|8.9|0
1665767700000|2022-10-14 17:15:00|10.32|8.92|10.46|9.06|10.61|9.21|10.32|8.92|0
1665768000000|2022-10-14 17:20:00|10.44|9.04|10.53|9.13|10.66|9.26|10.16|8.76|0
1665768300000|2022-10-14 17:25:00|10.52|9.12|10.76|9.36|10.76|9.36|10.31|8.91|0
1665768600000|2022-10-14 17:30:00|10.72|9.32|10.9|9.5|11.02|9.62|10.61|9.21|0
1665768900000|2022-10-14 17:35:00|10.92|9.52|10.9|9.5|11.05|9.65|10.55|9.15|0
1665769200000|2022-10-14 17:40:00|10.87|9.47|10.69|9.29|11.1|9.7|10.66|9.26|0
1665769500000|2022-10-14 17:45:00|10.67|9.27|10.5|9.1|11.08|9.68|10.35|8.95|0
1665769800000|2022-10-14 17:50:00|10.46|9.06|10.45|9.05|10.49|9.09|10.22|8.82|0
1665770100000|2022-10-14 17:55:00|10.47|9.07|10.79|9.39|10.81|9.41|10.36|8.96|0
1665770400000|2022-10-14 18:00:00|10.74|9.34|10.47|9.07|10.74|9.34|10.34|8.94|0
1665770700000|2022-10-14 18:05:00|10.48|9.08|10.27|8.87|10.53|9.13|10.12|8.72|0
1665771000000|2022-10-14 18:10:00|10.26|8.86|9.94|8.54|10.26|8.86|9.89|8.49|0
1665771300000|2022-10-14 18:15:00|9.91|8.51|9.55|8.15|9.98|8.58|9.54|8.14|0
1665771600000|2022-10-14 18:20:00|9.54|8.14|9.65|8.25|9.73|8.33|9.52|8.12|0
1665771900000|2022-10-14 18:25:00|9.64|8.24|9.68|8.28|9.74|8.34|9.38|7.98|0
1665772200000|2022-10-14 18:30:00|9.7|8.3|9.56|8.16|9.76|8.36|9.52|8.12|0
1665772500000|2022-10-14 18:35:00|9.58|8.18|9.9|8.5|10.02|8.62|9.48|8.08|0
1665772800000|2022-10-14 18:40:00|9.91|8.51|9.87|8.47|9.96|8.56|9.57|8.17|0
1665773100000|2022-10-14 18:45:00|9.88|8.48|10|8.6|10|8.6|9.65|8.25|0
1665773400000|2022-10-14 18:50:00|9.94|8.54|9.87|8.47|10.03|8.63|9.84|8.44|0
1665773700000|2022-10-14 18:55:00|9.85|8.45|10.09|8.69|10.09|8.69|9.78|8.38|0
1665774000000|2022-10-14 19:00:00|10.08|8.68|10.45|9.05|10.64|9.24|10.08|8.68|0
1665774300000|2022-10-14 19:05:00|10.43|9.03|10.01|8.61|10.48|9.08|9.91|8.51|0
1665774600000|2022-10-14 19:10:00|9.98|8.58|9.74|8.34|10.1|8.7|9.67|8.27|0
1665774900000|2022-10-14 19:15:00|9.73|8.33|9.71|8.31|9.74|8.34|9.49|8.09|0
1665775200000|2022-10-14 19:20:00|9.73|8.33|10.01|8.61|10.08|8.68|9.61|8.21|0
1665775500000|2022-10-14 19:25:00|9.98|8.58|10.24|8.84|10.28|8.88|9.89|8.49|0
1665775800000|2022-10-14 19:30:00|10.22|8.82|10.55|9.15|10.56|9.16|9.98|8.58|0
1665776100000|2022-10-14 19:35:00|10.58|9.18|10.19|8.79|10.68|9.28|10.05|8.65|0
1665776400000|2022-10-14 19:40:00|10.17|8.77|10.14|8.74|10.2|8.8|9.94|8.54|0
1665776700000|2022-10-14 19:45:00|10.09|8.69|9.24|7.84|10.09|8.69|9.05|7.65|0
1665777000000|2022-10-14 19:50:00|9.37|7.97|9.27|7.87|9.53|8.13|9.19|7.79|0
1665777300000|2022-10-14 19:55:00|9.3|7.9|9.02|7.62|9.3|7.9|8.59|7.19|0
1665777600000|2022-10-14 20:00:00|9.04|7.64|8.92|7.52|9.04|7.64|8.9|7.5|0
1665777900000|2022-10-14 20:05:00|8.9|7.5|9.01|7.61|9.04|7.64|8.89|7.49|0
1665778200000|2022-10-14 20:10:00|9.03|7.63|9.11|7.71|9.12|7.72|8.98|7.58|0
1665965700000|2022-10-17 00:15:00|9.75|7.95|9.72|7.92|9.87|8.07|9.71|7.91|0
1665966000000|2022-10-17 00:20:00|9.71|7.91|10.11|8.31|10.11|8.31|9.71|7.91|0
1665966300000|2022-10-17 00:25:00|10.12|8.32|10.01|8.21|10.13|8.33|9.96|8.16|0
1665966600000|2022-10-17 00:30:00|9.98|8.18|10.1|8.3|10.19|8.39|9.95|8.15|0
1665966900000|2022-10-17 00:35:00|10.09|8.29|10.15|8.35|10.31|8.51|10.03|8.23|0
1665967200000|2022-10-17 00:40:00|10.16|8.36|10.28|8.48|10.34|8.54|10.12|8.32|0
1665967500000|2022-10-17 00:45:00|10.27|8.47|10.23|8.43|10.34|8.54|10.12|8.32|0
1665967800000|2022-10-17 00:50:00|10.22|8.42|10.15|8.35|10.23|8.43|10.04|8.24|0
1665968100000|2022-10-17 00:55:00|10.14|8.34|10.2|8.4|10.21|8.41|10.04|8.24|0
1665968400000|2022-10-17 01:00:00|10.29|8.49|10.15|8.35|10.29|8.49|9.93|8.13|0
1665968700000|2022-10-17 01:05:00|10.14|8.34|10.03|8.23|10.25|8.45|10.02|8.22|0
1665969000000|2022-10-17 01:10:00|10.02|8.22|10.02|8.22|10.14|8.34|9.99|8.19|0
1665969300000|2022-10-17 01:15:00|10.04|8.24|10.18|8.38|10.18|8.38|9.97|8.17|0
1665969600000|2022-10-17 01:20:00|10.2|8.4|10.27|8.47|10.3|8.5|10.18|8.38|0
1665969900000|2022-10-17 01:25:00|10.24|8.44|10.34|8.54|10.43|8.63|10.24|8.44|0
1665970200000|2022-10-17 01:30:00|10.32|8.52|10.41|8.61|10.45|8.65|10.27|8.47|0
1665970500000|2022-10-17 01:35:00|10.38|8.58|10.36|8.56|10.41|8.61|10.25|8.45|0
1665970800000|2022-10-17 01:40:00|10.33|8.53|10.33|8.53|10.38|8.58|10.28|8.48|0
1665971100000|2022-10-17 01:45:00|10.34|8.54|10.38|8.58|10.42|8.62|10.27|8.47|0
1665971400000|2022-10-17 01:50:00|10.39|8.59|10.24|8.44|10.39|8.59|10.2|8.4|0
1665971700000|2022-10-17 01:55:00|10.25|8.45|10.16|8.36|10.34|8.54|10.13|8.33|0
1665972000000|2022-10-17 02:00:00|10.17|8.37|10.15|8.35|10.29|8.49|10.05|8.25|0
1665972300000|2022-10-17 02:05:00|10.17|8.37|10.31|8.51|10.32|8.52|10.16|8.36|0
1665972600000|2022-10-17 02:10:00|10.32|8.52|10.29|8.49|10.37|8.57|10.24|8.44|0
1665972900000|2022-10-17 02:15:00|10.3|8.5|10.16|8.36|10.34|8.54|10.15|8.35|0
1665973200000|2022-10-17 02:20:00|10.17|8.37|10.14|8.34|10.17|8.37|10.03|8.23|0
1665973500000|2022-10-17 02:25:00|10.15|8.35|10.16|8.36|10.18|8.38|10.1|8.3|0
1665973800000|2022-10-17 02:30:00|10.18|8.38|10.12|8.32|10.21|8.41|10.1|8.3|0
1665974100000|2022-10-17 02:35:00|10.11|8.31|10.16|8.36|10.19|8.39|10.05|8.25|0
1665974400000|2022-10-17 02:40:00|10.15|8.35|10.27|8.47|10.28|8.48|10.13|8.33|0
1665974700000|2022-10-17 02:45:00|10.25|8.45|10.31|8.51|10.33|8.53|10.22|8.42|0
1665975000000|2022-10-17 02:50:00|10.33|8.53|10.28|8.48|10.33|8.53|10.22|8.42|0
1665975300000|2022-10-17 02:55:00|10.27|8.47|10.2|8.4|10.28|8.48|10.17|8.37|0
1665975600000|2022-10-17 03:00:00|10.19|8.39|10.19|8.39|10.32|8.52|10.16|8.36|0
1665975900000|2022-10-17 03:05:00|10.2|8.4|10.23|8.43|10.28|8.48|10.17|8.37|0
1665976200000|2022-10-17 03:10:00|10.21|8.41|10.23|8.43|10.24|8.44|10.13|8.33|0
1665976500000|2022-10-17 03:15:00|10.24|8.44|10.32|8.52|10.35|8.55|10.24|8.44|0
1665976800000|2022-10-17 03:20:00|10.33|8.53|10.36|8.56|10.41|8.61|10.32|8.52|0
1665977100000|2022-10-17 03:25:00|10.38|8.58|10.41|8.61|10.44|8.64|10.36|8.56|0
1665977400000|2022-10-17 03:30:00|10.39|8.59|10.28|8.48|10.41|8.61|10.28|8.48|0
1665977700000|2022-10-17 03:35:00|10.27|8.47|10.38|8.58|10.39|8.59|10.27|8.47|0
1665978000000|2022-10-17 03:40:00|10.36|8.56|10.31|8.51|10.39|8.59|10.3|8.5|0
1665978300000|2022-10-17 03:45:00|10.32|8.52|10.23|8.43|10.34|8.54|10.23|8.43|0
1665978600000|2022-10-17 03:50:00|10.24|8.44|10.25|8.45|10.28|8.48|10.22|8.42|0
1665978900000|2022-10-17 03:55:00|10.26|8.46|10.22|8.42|10.26|8.46|10.2|8.4|0
1665979200000|2022-10-17 04:00:00|10.2|8.4|10.11|8.31|10.2|8.4|10.09|8.29|0
1665979500000|2022-10-17 04:05:00|10.12|8.32|10.09|8.29|10.14|8.34|10.09|8.29|0
1665979800000|2022-10-17 04:10:00|10.08|8.28|10.15|8.35|10.18|8.38|10.06|8.26|0
1665980100000|2022-10-17 04:15:00|10.17|8.37|10.15|8.35|10.17|8.37|10.11|8.31|0
1665980400000|2022-10-17 04:20:00|10.17|8.37|10.13|8.33|10.17|8.37|10.12|8.32|0
1665980700000|2022-10-17 04:25:00|10.12|8.32|10.07|8.27|10.13|8.33|10.06|8.26|0
1665981000000|2022-10-17 04:30:00|10.08|8.28|10.19|8.39|10.21|8.41|10.07|8.27|0
1665981300000|2022-10-17 04:35:00|10.18|8.38|10.25|8.45|10.29|8.49|10.18|8.38|0
1665981600000|2022-10-17 04:40:00|10.24|8.44|10.3|8.5|10.3|8.5|10.24|8.44|0
1665981900000|2022-10-17 04:45:00|10.28|8.48|10.31|8.51|10.33|8.53|10.25|8.45|0
1665982200000|2022-10-17 04:50:00|10.33|8.53|10.31|8.51|10.33|8.53|10.28|8.48|0
1665982500000|2022-10-17 04:55:00|10.29|8.49|10.28|8.48|10.32|8.52|10.26|8.46|0
1665982800000|2022-10-17 05:00:00|10.29|8.49|10.38|8.58|10.39|8.59|10.25|8.45|0
1665983100000|2022-10-17 05:05:00|10.37|8.57|10.52|8.72|10.59|8.79|10.34|8.54|0
1665983400000|2022-10-17 05:10:00|10.54|8.74|10.6|8.8|10.7|8.9|10.54|8.74|0
1665983700000|2022-10-17 05:15:00|10.62|8.82|10.74|8.94|10.77|8.97|10.62|8.82|0
1665984000000|2022-10-17 05:20:00|10.71|8.91|10.63|8.83|10.77|8.97|10.63|8.83|0
1665984300000|2022-10-17 05:25:00|10.61|8.81|10.66|8.86|10.69|8.89|10.58|8.78|0
1665984600000|2022-10-17 05:30:00|10.67|8.87|10.6|8.8|10.68|8.88|10.56|8.76|0
1665984900000|2022-10-17 05:35:00|10.61|8.81|10.48|8.68|10.61|8.81|10.46|8.66|0
1665985200000|2022-10-17 05:40:00|10.47|8.67|10.6|8.8|10.61|8.81|10.44|8.64|0
1665985500000|2022-10-17 05:45:00|10.58|8.78|10.53|8.73|10.61|8.81|10.52|8.72|0
1665985800000|2022-10-17 05:50:00|10.54|8.74|10.8|9|10.82|9.02|10.52|8.72|0
1665986100000|2022-10-17 05:55:00|10.77|8.97|10.83|9.03|11.02|9.22|10.75|8.95|0
1665986400000|2022-10-17 06:00:00|10.86|9.06|10.86|9.06|10.98|9.18|10.77|8.97|0
1665986700000|2022-10-17 06:05:00|10.88|9.08|10.31|8.51|10.93|9.13|10.29|8.49|0
1665987000000|2022-10-17 06:10:00|10.29|8.49|10.51|8.71|10.51|8.71|10.23|8.43|0
1665987300000|2022-10-17 06:15:00|10.48|8.68|10.45|8.65|10.56|8.76|10.38|8.58|0
1665987600000|2022-10-17 06:20:00|10.43|8.63|10.25|8.45|10.45|8.65|10.2|8.4|0
1665987900000|2022-10-17 06:25:00|10.28|8.48|10.32|8.52|10.32|8.52|10.2|8.4|0
1665988200000|2022-10-17 06:30:00|10.35|8.55|10.22|8.42|10.48|8.68|10.17|8.37|0
1665988500000|2022-10-17 06:35:00|10.23|8.43|10.17|8.37|10.32|8.52|10.1|8.3|0
1665988800000|2022-10-17 06:40:00|10.18|8.38|10.36|8.56|10.38|8.58|10.18|8.38|0
1665989100000|2022-10-17 06:45:00|10.35|8.55|10.38|8.58|10.42|8.62|10.26|8.46|0
1665989400000|2022-10-17 06:50:00|10.35|8.55|10.21|8.41|10.38|8.58|10.16|8.36|0
1665989700000|2022-10-17 06:55:00|10.22|8.42|10.28|8.48|10.32|8.52|10.21|8.41|0
1665990000000|2022-10-17 07:00:00|10.29|8.49|11.15|9.35|11.15|9.35|10.21|8.41|0
1665990300000|2022-10-17 07:05:00|10.94|9.54|10.38|8.98|10.94|9.54|10.21|8.81|0
1665990600000|2022-10-17 07:10:00|10.4|9|10|8.6|10.42|9.02|9.97|8.57|0
1665990900000|2022-10-17 07:15:00|10.02|8.62|9.41|8.01|10.17|8.77|9.35|7.95|0
1665991200000|2022-10-17 07:20:00|9.46|8.06|9.43|8.03|9.49|8.09|9.19|7.79|0
1665991500000|2022-10-17 07:25:00|9.44|8.04|9.74|8.34|9.74|8.34|9.41|8.01|0
1665991800000|2022-10-17 07:30:00|9.72|8.32|9.59|8.19|9.88|8.48|9.55|8.15|0
1665992100000|2022-10-17 07:35:00|9.62|8.22|9.54|8.14|9.73|8.33|9.46|8.06|0
1665992400000|2022-10-17 07:40:00|9.5|8.1|10.22|8.82|10.4|9|9.5|8.1|0
1665992700000|2022-10-17 07:45:00|10.25|8.85|10.41|9.01|10.45|9.05|10.23|8.83|0
1665993000000|2022-10-17 07:50:00|10.44|9.04|10.74|9.34|10.78|9.38|10.31|8.91|0
1665993300000|2022-10-17 07:55:00|10.78|9.38|10.66|9.26|10.96|9.56|10.64|9.24|0
1665993600000|2022-10-17 08:00:00|10.64|9.24|10.49|9.09|10.72|9.32|10.45|9.05|0
1665993900000|2022-10-17 08:05:00|10.46|9.06|10.59|9.19|10.59|9.19|10.37|8.97|0
1665994200000|2022-10-17 08:10:00|10.58|9.18|10.35|8.95|10.58|9.18|10.35|8.95|0
1665994500000|2022-10-17 08:15:00|10.37|8.97|10.36|8.96|10.38|8.98|10.12|8.72|0
1665994800000|2022-10-17 08:20:00|10.35|8.95|10.32|8.92|10.44|9.04|10.3|8.9|0
1665995100000|2022-10-17 08:25:00|10.33|8.93|9.94|8.54|10.33|8.93|9.94|8.54|0
1665995400000|2022-10-17 08:30:00|9.96|8.56|9.97|8.57|10.11|8.71|9.92|8.52|0
1665995700000|2022-10-17 08:35:00|9.94|8.54|10.31|8.91|10.34|8.94|9.94|8.54|0
1665996000000|2022-10-17 08:40:00|10.33|8.93|10.21|8.81|10.36|8.96|10.15|8.75|0
1665996300000|2022-10-17 08:45:00|10.22|8.82|10.12|8.72|10.34|8.94|10|8.6|0
1665996600000|2022-10-17 08:50:00|10.14|8.74|10.37|8.97|10.43|9.03|10.14|8.74|0
1665996900000|2022-10-17 08:55:00|10.39|8.99|10.31|8.91|10.5|9.1|10.2|8.8|0
1665997200000|2022-10-17 09:00:00|10.32|8.92|10.41|9.01|10.42|9.02|10.26|8.86|0
1665997500000|2022-10-17 09:05:00|10.39|8.99|10.34|8.94|10.42|9.02|10.15|8.75|0
1665997800000|2022-10-17 09:10:00|10.35|8.95|10.53|9.13|10.53|9.13|10.3|8.9|0
1665998100000|2022-10-17 09:15:00|10.52|9.12|10.45|9.05|10.54|9.14|10.42|9.02|0
1665998400000|2022-10-17 09:20:00|10.44|9.04|10.44|9.04|10.48|9.08|10.36|8.96|0
1665998700000|2022-10-17 09:25:00|10.47|9.07|10.62|9.22|10.64|9.24|10.43|9.03|0
1665999000000|2022-10-17 09:30:00|10.64|9.24|10.68|9.28|10.82|9.42|10.59|9.19|0
1665999300000|2022-10-17 09:35:00|10.64|9.24|10.68|9.28|10.75|9.35|10.63|9.23|0
1665999600000|2022-10-17 09:40:00|10.7|9.3|10.63|9.23|10.71|9.31|10.61|9.21|0
1665999900000|2022-10-17 09:45:00|10.65|9.25|10.81|9.41|10.84|9.44|10.63|9.23|0
1666000200000|2022-10-17 09:50:00|10.79|9.39|10.78|9.38|10.87|9.47|10.71|9.31|0
1666000500000|2022-10-17 09:55:00|10.76|9.36|10.81|9.41|10.82|9.42|10.69|9.29|0
1666000800000|2022-10-17 10:00:00|10.79|9.39|10.91|9.51|11.06|9.66|10.71|9.31|0
1666001100000|2022-10-17 10:05:00|10.92|9.52|11.33|9.93|11.45|10.05|10.86|9.46|0
1666001400000|2022-10-17 10:10:00|11.32|9.92|10.96|9.56|11.44|10.04|10.75|9.35|0
1666001700000|2022-10-17 10:15:00|10.95|9.55|10.82|9.42|11.01|9.61|10.74|9.34|0
1666002000000|2022-10-17 10:20:00|10.8|9.4|10.67|9.27|10.82|9.42|10.62|9.22|0
1666002300000|2022-10-17 10:25:00|10.64|9.24|10.55|9.15|10.67|9.27|10.54|9.14|0
1666002600000|2022-10-17 10:30:00|10.57|9.17|10.67|9.27|10.75|9.35|10.57|9.17|0
1666002900000|2022-10-17 10:35:00|10.65|9.25|10.34|8.94|10.67|9.27|10.29|8.89|0
1666003200000|2022-10-17 10:40:00|10.33|8.93|10.34|8.94|10.42|9.02|10.28|8.88|0
1666003500000|2022-10-17 10:45:00|10.32|8.92|10.45|9.05|10.52|9.12|10.28|8.88|0
1666003800000|2022-10-17 10:50:00|10.42|9.02|10.51|9.11|10.63|9.23|10.42|9.02|0
1666004100000|2022-10-17 10:55:00|10.52|9.12|10.74|9.34|10.84|9.44|10.48|9.08|0
1666004400000|2022-10-17 11:00:00|10.73|9.33|10.34|8.94|10.73|9.33|10.32|8.92|0
1666004700000|2022-10-17 11:05:00|10.33|8.93|10.48|9.08|10.49|9.09|10.33|8.93|0
1666005000000|2022-10-17 11:10:00|10.49|9.09|10.52|9.12|10.56|9.16|10.46|9.06|0
1666005300000|2022-10-17 11:15:00|10.51|9.11|10.65|9.25|10.67|9.27|10.51|9.11|0
1666005600000|2022-10-17 11:20:00|10.7|9.3|10.7|9.3|10.74|9.34|10.64|9.24|0
1666005900000|2022-10-17 11:25:00|10.72|9.32|10.52|9.12|10.88|9.48|10.52|9.12|0
1666006200000|2022-10-17 11:30:00|10.54|9.14|10.52|9.12|10.68|9.28|10.52|9.12|0
1666006500000|2022-10-17 11:35:00|10.51|9.11|10.58|9.18|10.6|9.2|10.47|9.07|0
1666006800000|2022-10-17 11:40:00|10.57|9.17|10.39|8.99|10.58|9.18|10.39|8.99|0
1666007100000|2022-10-17 11:45:00|10.37|8.97|10.47|9.07|10.52|9.12|10.37|8.97|0
1666007400000|2022-10-17 11:50:00|10.48|9.08|10.5|9.1|10.53|9.13|10.43|9.03|0
1666007700000|2022-10-17 11:55:00|10.49|9.09|10.59|9.19|10.67|9.27|10.48|9.08|0
1666008000000|2022-10-17 12:00:00|10.61|9.21|10.48|9.08|10.76|9.36|10.46|9.06|0
1666008300000|2022-10-17 12:05:00|10.5|9.1|10.46|9.06|10.51|9.11|10.38|8.98|0
1666008600000|2022-10-17 12:10:00|10.43|9.03|10.17|8.77|10.46|9.06|10.16|8.76|0
1666008900000|2022-10-17 12:15:00|10.19|8.79|10.3|8.9|10.41|9.01|10.19|8.79|0
1666009200000|2022-10-17 12:20:00|10.28|8.88|10.59|9.19|10.65|9.25|10.25|8.85|0
1666009500000|2022-10-17 12:25:00|10.57|9.17|10.38|8.98|10.69|9.29|10.19|8.79|0
1666009800000|2022-10-17 12:30:00|10.39|8.99|10.48|9.08|10.63|9.23|10.19|8.79|0
1666010100000|2022-10-17 12:35:00|10.46|9.06|10.45|9.05|10.59|9.19|10.39|8.99|0
1666010400000|2022-10-17 12:40:00|10.46|9.06|10.89|9.49|11|9.6|10.46|9.06|0
1666010700000|2022-10-17 12:45:00|10.91|9.51|10.84|9.44|10.99|9.59|10.8|9.4|0
1666011000000|2022-10-17 12:50:00|10.85|9.45|10.9|9.5|10.97|9.57|10.77|9.37|0
1666011300000|2022-10-17 12:55:00|10.89|9.49|10.9|9.5|10.97|9.57|10.82|9.42|0
1666011600000|2022-10-17 13:00:00|10.88|9.48|11.4|10|11.48|10.08|10.88|9.48|0
1666011900000|2022-10-17 13:05:00|11.41|10.01|11.33|9.93|11.41|10.01|11.22|9.82|0
1666012200000|2022-10-17 13:10:00|11.31|9.91|11.55|10.15|11.57|10.17|11.31|9.91|0
1666012500000|2022-10-17 13:15:00|11.53|10.13|11.59|10.19|11.62|10.22|11.48|10.08|0
1666012800000|2022-10-17 13:20:00|11.6|10.2|11.43|10.03|11.64|10.24|11.34|9.94|0
1666013100000|2022-10-17 13:25:00|11.41|10.01|11.83|10.43|11.89|10.49|11.41|10.01|0
1666013400000|2022-10-17 13:30:00|11.81|10.41|11.9|10.5|12.69|11.29|11.56|10.16|0
1666013700000|2022-10-17 13:35:00|11.91|10.51|12.84|11.44|12.86|11.46|11.91|10.51|0
1666014000000|2022-10-17 13:40:00|12.92|11.52|12.82|11.42|13.46|12.06|12.15|10.75|0
1666014300000|2022-10-17 13:45:00|12.8|11.4|12.95|11.55|12.95|11.55|12.34|10.94|0
1666014600000|2022-10-17 13:50:00|12.99|11.59|12.68|11.28|13.15|11.75|12.41|11.01|0
1666014900000|2022-10-17 13:55:00|12.74|11.34|12.13|10.73|12.74|11.34|11.94|10.54|0
1666015200000|2022-10-17 14:00:00|12.22|10.82|12.45|11.05|12.52|11.12|11.96|10.56|0
1666015500000|2022-10-17 14:05:00|12.46|11.06|12.41|11.01|12.77|11.37|12.18|10.78|0
1666015800000|2022-10-17 14:10:00|12.42|11.02|13.7|12.3|13.7|12.3|12.39|10.99|0
1666016100000|2022-10-17 14:15:00|13.72|12.32|13.47|12.07|13.76|12.36|13.37|11.97|0
1666016400000|2022-10-17 14:20:00|13.51|12.11|13.02|11.62|13.8|12.4|12.96|11.56|0
1666016700000|2022-10-17 14:25:00|12.98|11.58|12.81|11.41|13.02|11.62|12.67|11.27|0
1666017000000|2022-10-17 14:30:00|12.82|11.42|12.49|11.09|13.06|11.66|12.4|11|0
1666017300000|2022-10-17 14:35:00|12.53|11.13|12.68|11.28|13.12|11.72|12.51|11.11|0
1666017600000|2022-10-17 14:40:00|12.7|11.3|12.58|11.18|12.8|11.4|12.51|11.11|0
1666017900000|2022-10-17 14:45:00|12.6|11.2|12.28|10.88|12.7|11.3|12.22|10.82|0
1666018200000|2022-10-17 14:50:00|12.31|10.91|11.99|10.59|12.33|10.93|11.48|10.08|0
1666018500000|2022-10-17 14:55:00|11.97|10.57|12.02|10.62|12.12|10.72|11.66|10.26|0
1666018800000|2022-10-17 15:00:00|12.08|10.68|12.28|10.88|12.47|11.07|12.06|10.66|0
1666019100000|2022-10-17 15:05:00|12.22|10.82|11.76|10.36|12.32|10.92|11.69|10.29|0
1666019400000|2022-10-17 15:10:00|11.74|10.34|11.83|10.43|12.19|10.79|11.74|10.34|0
1666019700000|2022-10-17 15:15:00|11.82|10.42|11.77|10.37|11.98|10.58|11.63|10.23|0
1666020000000|2022-10-17 15:20:00|11.75|10.35|12.51|11.11|12.51|11.11|11.73|10.33|0
1666020300000|2022-10-17 15:25:00|12.49|11.09|12.73|11.33|12.77|11.37|12.43|11.03|0
1666020600000|2022-10-17 15:30:00|12.69|11.29|12.81|11.41|12.93|11.53|12.52|11.12|0
1666020900000|2022-10-17 15:35:00|12.83|11.43|12.92|11.52|12.94|11.54|12.6|11.2|0
1666021200000|2022-10-17 15:40:00|12.94|11.54|13.08|11.68|13.38|11.98|12.92|11.52|0
1666021500000|2022-10-17 15:45:00|13.06|11.66|13.16|11.76|13.2|11.8|12.9|11.5|0
1666021800000|2022-10-17 15:50:00|13.14|11.74|13.52|12.12|13.6|12.2|13.02|11.62|0
1666022100000|2022-10-17 15:55:00|13.54|12.14|13.18|11.78|13.54|12.14|13.1|11.7|0
1666022400000|2022-10-17 16:00:00|13.14|11.74|13.06|11.66|13.4|12|13|11.6|0
1666022700000|2022-10-17 16:05:00|13.04|11.64|13.68|12.28|13.7|12.3|13.02|11.62|0
1666023000000|2022-10-17 16:10:00|13.66|12.26|13.11|11.71|13.66|12.26|12.72|11.32|0
1666023300000|2022-10-17 16:15:00|13.09|11.69|12.81|11.41|13.15|11.75|12.74|11.34|0
1666023600000|2022-10-17 16:20:00|12.78|11.38|12.81|11.41|12.89|11.49|12.58|11.18|0
1666023900000|2022-10-17 16:25:00|12.87|11.47|13.09|11.69|13.27|11.87|12.79|11.39|0
1666024200000|2022-10-17 16:30:00|13.11|11.71|13.43|12.03|13.47|12.07|13.05|11.65|0
1666024500000|2022-10-17 16:35:00|13.45|12.05|13.16|11.76|13.53|12.13|13.01|11.61|0
1666024800000|2022-10-17 16:40:00|13.12|11.72|12.73|11.33|13.14|11.74|12.38|10.98|0
1666025100000|2022-10-17 16:45:00|12.69|11.29|12.82|11.42|12.96|11.56|12.42|11.02|0
1666025400000|2022-10-17 16:50:00|12.84|11.44|13.12|11.72|13.14|11.74|12.75|11.35|0
1666025700000|2022-10-17 16:55:00|13.1|11.7|12.82|11.42|13.12|11.72|12.67|11.27|0
1666026000000|2022-10-17 17:00:00|12.84|11.44|12.7|11.3|12.94|11.54|12.38|10.98|0
1666026300000|2022-10-17 17:05:00|12.68|11.28|12.92|11.52|13.08|11.68|12.68|11.28|0
1666026600000|2022-10-17 17:10:00|12.88|11.48|12.92|11.52|13.05|11.65|12.84|11.44|0
1666026900000|2022-10-17 17:15:00|12.9|11.5|12.76|11.36|13.21|11.81|12.68|11.28|0
1666027200000|2022-10-17 17:20:00|12.72|11.32|13.37|11.97|13.43|12.03|12.64|11.24|0
1666027500000|2022-10-17 17:25:00|13.39|11.99|13.23|11.83|13.39|11.99|13.07|11.67|0
1666027800000|2022-10-17 17:30:00|13.25|11.85|13.27|11.87|13.35|11.95|13.15|11.75|0
1666028100000|2022-10-17 17:35:00|13.25|11.85|13.37|11.97|13.39|11.99|13.19|11.79|0
1666028400000|2022-10-17 17:40:00|13.39|11.99|13.18|11.78|13.39|11.99|13.12|11.72|0
1666028700000|2022-10-17 17:45:00|13.14|11.74|13.61|12.21|13.71|12.31|13.12|11.72|0
1666029000000|2022-10-17 17:50:00|13.63|12.23|13.59|12.19|13.73|12.33|13.53|12.13|0
1666029300000|2022-10-17 17:55:00|13.57|12.17|13.52|12.12|13.63|12.23|13.38|11.98|0
1666029600000|2022-10-17 18:00:00|13.5|12.1|13.38|11.98|13.92|12.52|13.28|11.88|0
1666029900000|2022-10-17 18:05:00|13.37|11.97|13.38|11.98|13.42|12.02|13.14|11.74|0
1666030200000|2022-10-17 18:10:00|13.36|11.96|13.17|11.77|13.46|12.06|13.06|11.66|0
1666030500000|2022-10-17 18:15:00|13.15|11.75|13.21|11.81|13.21|11.81|12.94|11.54|0
1666030800000|2022-10-17 18:20:00|13.19|11.79|12.87|11.47|13.19|11.79|12.78|11.38|0
1666031100000|2022-10-17 18:25:00|12.85|11.45|12.95|11.55|13.03|11.63|12.6|11.2|0
1666031400000|2022-10-17 18:30:00|12.97|11.57|12.79|11.39|12.99|11.59|12.7|11.3|0
1666031700000|2022-10-17 18:35:00|12.77|11.37|13.27|11.87|13.29|11.89|12.77|11.37|0
1666032000000|2022-10-17 18:40:00|13.25|11.85|13.37|11.97|13.47|12.07|13.21|11.81|0
1666032300000|2022-10-17 18:45:00|13.39|11.99|13.28|11.88|13.45|12.05|13.16|11.76|0
1666032600000|2022-10-17 18:50:00|13.26|11.86|13.07|11.67|13.28|11.88|12.98|11.58|0
1666032900000|2022-10-17 18:55:00|13.06|11.66|13|11.6|13.26|11.86|12.96|11.56|0
1666033200000|2022-10-17 19:00:00|12.98|11.58|12.82|11.42|13.2|11.8|12.67|11.27|0
1666033500000|2022-10-17 19:05:00|12.94|11.54|12.74|11.34|13.08|11.68|12.61|11.21|0
1666033800000|2022-10-17 19:10:00|12.72|11.32|12.84|11.44|12.9|11.5|12.59|11.19|0
1666034100000|2022-10-17 19:15:00|12.82|11.42|12.88|11.48|12.92|11.52|12.59|11.19|0
1666034400000|2022-10-17 19:20:00|12.86|11.46|13.11|11.71|13.11|11.71|12.57|11.17|0
1666034700000|2022-10-17 19:25:00|13.09|11.69|13.13|11.73|13.17|11.77|12.91|11.51|0
1666035000000|2022-10-17 19:30:00|13.15|11.75|13.25|11.85|13.39|11.99|12.95|11.55|0
1666035300000|2022-10-17 19:35:00|13.27|11.87|13.09|11.69|13.27|11.87|13.05|11.65|0
1666035600000|2022-10-17 19:40:00|13.07|11.67|13.55|12.15|13.61|12.21|12.97|11.57|0
1666035900000|2022-10-17 19:45:00|13.47|12.07|13.25|11.85|13.59|12.19|13.21|11.81|0
1666036200000|2022-10-17 19:50:00|13.41|12.01|13.45|12.05|13.59|12.19|13.2|11.8|0
1666036500000|2022-10-17 19:55:00|13.36|11.96|12.92|11.52|13.41|12.01|12.59|11.19|0
1666036800000|2022-10-17 20:00:00|12.85|11.45|13.14|11.74|13.16|11.76|12.85|11.45|0
1666037100000|2022-10-17 20:05:00|13.16|11.76|13.42|12.02|13.44|12.04|13.16|11.76|0
1666037400000|2022-10-17 20:10:00|13.41|12.01|13.4|12|13.44|12.04|13.36|11.96|0
1666037700000|2022-10-17 20:15:00|13.64|11.84|13.95|12.15|13.95|12.15|13.6|11.8|0
1666038000000|2022-10-17 20:20:00|13.93|12.13|13.84|12.04|13.93|12.13|13.74|11.94|0
1666038300000|2022-10-17 20:25:00|13.86|12.06|13.82|12.02|13.88|12.08|13.82|12.02|0
1666038600000|2022-10-17 20:30:00|13.8|12|13.84|12.04|13.86|12.06|13.78|11.98|0
1666038900000|2022-10-17 20:35:00|13.86|12.06|13.9|12.1|13.94|12.14|13.8|12|0
1666039200000|2022-10-17 20:40:00|13.89|12.09|14.08|12.28|14.13|12.33|13.88|12.08|0
1666039500000|2022-10-17 20:45:00|14.11|12.31|14.06|12.26|14.13|12.33|14|12.2|0
1666039800000|2022-10-17 20:50:00|14.04|12.24|13.96|12.16|14.04|12.24|13.92|12.12|0
1666040100000|2022-10-17 20:55:00|13.94|12.14|13.88|12.08|13.96|12.16|13.86|12.06|0
1666040400000|2022-10-17 21:00:00|13.89|12.09|13.91|12.11|13.91|12.11|13.85|12.05|0
1666040700000|2022-10-17 21:05:00|13.92|12.12|13.91|12.11|13.92|12.12|13.84|12.04|0
1666041000000|2022-10-17 21:10:00|13.92|12.12|14.05|12.25|14.05|12.25|13.92|12.12|0
1666041300000|2022-10-17 21:15:00|14.04|12.24|14.05|12.25|14.05|12.25|14.01|12.21|0
1666041600000|2022-10-17 21:20:00|14.04|12.24|13.99|12.19|14.05|12.25|13.99|12.19|0
1666041900000|2022-10-17 21:25:00|14.02|12.22|14.07|12.27|14.08|12.28|13.98|12.18|0
1666042200000|2022-10-17 21:30:00|14.08|12.28|14.05|12.25|14.08|12.28|14.04|12.24|0
1666042500000|2022-10-17 21:35:00|14.06|12.26|14.11|12.31|14.11|12.31|14.06|12.26|0
1666042800000|2022-10-17 21:40:00|14.1|12.3|14.1|12.3|14.1|12.3|14.07|12.27|0
1666043100000|2022-10-17 21:45:00|14.08|12.28|14.12|12.32|14.13|12.33|14.07|12.27|0
1666043400000|2022-10-17 21:50:00|14.13|12.33|14.1|12.3|14.13|12.33|14.07|12.27|0
1666043700000|2022-10-17 21:55:00|14.11|12.31|14.43|12.63|14.45|12.65|14.1|12.3|0
1666044000000|2022-10-17 22:00:00|14.73|12.93|14.57|12.77|15.02|13.22|14.53|12.73|0
1666044300000|2022-10-17 22:05:00|14.58|12.78|14.55|12.75|14.61|12.81|14.48|12.68|0
1666044600000|2022-10-17 22:10:00|14.59|12.79|14.57|12.77|14.68|12.88|14.51|12.71|0
1666044900000|2022-10-17 22:15:00|14.54|12.74|14.87|13.07|14.91|13.11|14.48|12.68|0
1666045200000|2022-10-17 22:20:00|14.88|13.08|15|13.2|15|13.2|14.69|12.89|0
1666045500000|2022-10-17 22:25:00|14.98|13.18|15.17|13.37|15.33|13.53|14.98|13.18|0
1666045800000|2022-10-17 22:30:00|15.16|13.36|15.04|13.24|15.16|13.36|15|13.2|0
1666046100000|2022-10-17 22:35:00|15.02|13.22|14.88|13.08|15.02|13.22|14.86|13.06|0
1666046400000|2022-10-17 22:40:00|14.91|13.11|14.9|13.1|14.95|13.15|14.81|13.01|0
1666046700000|2022-10-17 22:45:00|14.93|13.13|15.03|13.23|15.06|13.26|14.88|13.08|0
1666047000000|2022-10-17 22:50:00|15.06|13.26|15.05|13.25|15.12|13.32|14.97|13.17|0
1666047300000|2022-10-17 22:55:00|15.1|13.3|15.03|13.23|15.12|13.32|15.03|13.23|0
1666047600000|2022-10-17 23:00:00|15.06|13.26|15.07|13.27|15.12|13.32|15|13.2|0
1666047900000|2022-10-17 23:05:00|15.1|13.3|15.16|13.36|15.16|13.36|15.05|13.25|0
1666048200000|2022-10-17 23:10:00|15.17|13.37|15.32|13.52|15.34|13.54|15.16|13.36|0
1666048500000|2022-10-17 23:15:00|15.29|13.49|15.34|13.54|15.38|13.58|15.25|13.45|0
1666048800000|2022-10-17 23:20:00|15.31|13.51|15.36|13.56|15.38|13.58|15.27|13.47|0
1666049100000|2022-10-17 23:25:00|15.38|13.58|15.51|13.71|15.54|13.74|15.31|13.51|0
1666049400000|2022-10-17 23:30:00|15.49|13.69|15.35|13.55|15.58|13.78|15.33|13.53|0
1666049700000|2022-10-17 23:35:00|15.38|13.58|15.58|13.78|15.58|13.78|15.38|13.58|0
1666050000000|2022-10-17 23:40:00|15.6|13.8|15.72|13.92|15.81|14.01|15.58|13.78|0
1666050300000|2022-10-17 23:45:00|15.69|13.89|15.74|13.94|15.74|13.94|15.55|13.75|0
1666050600000|2022-10-17 23:50:00|15.76|13.96|15.53|13.73|15.85|14.05|15.51|13.71|0
1666050900000|2022-10-17 23:55:00|15.51|13.71|15.62|13.82|15.62|13.82|15.51|13.71|0
1666051200000|2022-10-18 00:00:00|15.6|13.8|15.32|13.52|15.66|13.86|15.25|13.45|0
1666051500000|2022-10-18 00:05:00|15.34|13.54|15.52|13.72|15.52|13.72|15.21|13.41|0
1666051800000|2022-10-18 00:10:00|15.55|13.75|15.56|13.76|15.61|13.81|15.41|13.61|0
1666052100000|2022-10-18 00:15:00|15.52|13.72|15.72|13.92|15.73|13.93|15.36|13.56|0
1666052400000|2022-10-18 00:20:00|15.7|13.9|15.63|13.83|15.77|13.97|15.54|13.74|0
1666052700000|2022-10-18 00:25:00|15.62|13.82|15.76|13.96|15.83|14.03|15.62|13.82|0
1666053000000|2022-10-18 00:30:00|15.74|13.94|15.6|13.8|15.83|14.03|15.56|13.76|0
1666053300000|2022-10-18 00:35:00|15.62|13.82|15.57|13.77|15.62|13.82|15.42|13.62|0
1666053600000|2022-10-18 00:40:00|15.55|13.75|15.53|13.73|15.62|13.82|15.5|13.7|0
1666053900000|2022-10-18 00:45:00|15.52|13.72|15.55|13.75|15.64|13.84|15.48|13.68|0
1666054200000|2022-10-18 00:50:00|15.56|13.76|15.47|13.67|15.56|13.76|15.39|13.59|0
1666054500000|2022-10-18 00:55:00|15.46|13.66|15.73|13.93|15.75|13.95|15.41|13.61|0
1666054800000|2022-10-18 01:00:00|15.71|13.91|15.59|13.79|15.75|13.95|15.55|13.75|0
1666055100000|2022-10-18 01:05:00|15.61|13.81|15.78|13.98|15.8|14|15.52|13.72|0
1666055400000|2022-10-18 01:10:00|15.77|13.97|15.77|13.97|15.86|14.06|15.7|13.9|0
1666055700000|2022-10-18 01:15:00|15.79|13.99|15.51|13.71|15.79|13.99|15.43|13.63|0
1666056000000|2022-10-18 01:20:00|15.5|13.7|15.4|13.6|15.52|13.72|15.27|13.47|0
1666056300000|2022-10-18 01:25:00|15.39|13.59|15.42|13.62|15.45|13.65|15.37|13.57|0
1666056600000|2022-10-18 01:30:00|15.45|13.65|15.24|13.44|15.47|13.67|15.15|13.35|0
1666056900000|2022-10-18 01:35:00|15.22|13.42|15.33|13.53|15.38|13.58|15.15|13.35|0
1666057200000|2022-10-18 01:40:00|15.31|13.51|15.37|13.57|15.47|13.67|15.31|13.51|0
1666057500000|2022-10-18 01:45:00|15.4|13.6|15.35|13.55|15.44|13.64|15.26|13.46|0
1666057800000|2022-10-18 01:50:00|15.32|13.52|15.29|13.49|15.32|13.52|15.21|13.41|0
1666058100000|2022-10-18 01:55:00|15.28|13.48|15.28|13.48|15.3|13.5|15.15|13.35|0
1666058400000|2022-10-18 02:00:00|15.26|13.46|15.28|13.48|15.28|13.48|15.14|13.34|0
1666058700000|2022-10-18 02:05:00|15.24|13.44|15.14|13.34|15.25|13.45|15.1|13.3|0
1666059000000|2022-10-18 02:10:00|15.12|13.32|15.14|13.34|15.21|13.41|15.05|13.25|0
1666059300000|2022-10-18 02:15:00|15.12|13.32|15.18|13.38|15.27|13.47|15.12|13.32|0
1666059600000|2022-10-18 02:20:00|15.16|13.36|15.11|13.31|15.18|13.38|15.1|13.3|0
1666059900000|2022-10-18 02:25:00|15.09|13.29|15.21|13.41|15.22|13.42|15.07|13.27|0
1666060200000|2022-10-18 02:30:00|15.2|13.4|15.19|13.39|15.25|13.45|15.16|13.36|0
1666060500000|2022-10-18 02:35:00|15.18|13.38|15.15|13.35|15.2|13.4|15.11|13.31|0
1666060800000|2022-10-18 02:40:00|15.14|13.34|15.04|13.24|15.2|13.4|15.04|13.24|0
1666061100000|2022-10-18 02:45:00|15.02|13.22|15.06|13.26|15.06|13.26|15|13.2|0
1666061400000|2022-10-18 02:50:00|15.04|13.24|15.19|13.39|15.19|13.39|15.02|13.22|0
1666061700000|2022-10-18 02:55:00|15.2|13.4|15.17|13.37|15.26|13.46|15.15|13.35|0
1666062000000|2022-10-18 03:00:00|15.19|13.39|15.32|13.52|15.35|13.55|15.17|13.37|0
1666062300000|2022-10-18 03:05:00|15.3|13.5|15.41|13.61|15.46|13.66|15.3|13.5|0
1666062600000|2022-10-18 03:10:00|15.4|13.6|15.37|13.57|15.44|13.64|15.32|13.52|0
1666062900000|2022-10-18 03:15:00|15.39|13.59|15.66|13.86|15.68|13.88|15.39|13.59|0
1666063200000|2022-10-18 03:20:00|15.64|13.84|15.59|13.79|15.64|13.84|15.48|13.68|0
1666063500000|2022-10-18 03:25:00|15.57|13.77|15.63|13.83|15.63|13.83|15.47|13.67|0
1666063800000|2022-10-18 03:30:00|15.61|13.81|16.38|14.58|16.55|14.75|15.59|13.79|0
1666064100000|2022-10-18 03:35:00|16.4|14.6|16.64|14.84|16.64|14.84|16.33|14.53|0
1666064400000|2022-10-18 03:40:00|16.81|15.01|18.02|16.22|18.02|16.22|16.62|14.82|0
1666064700000|2022-10-18 03:45:00|18.11|16.31|18.32|16.52|18.48|16.68|17.75|15.95|0
1666065000000|2022-10-18 03:50:00|18.29|16.49|18.37|16.57|18.5|16.7|18.03|16.23|0
1666065300000|2022-10-18 03:55:00|18.34|16.54|18.8|17|19.07|17.26|18.16|16.36|0
1666065600000|2022-10-18 04:00:00|18.82|17.02|19.21|17.38|19.3|17.46|18.76|16.96|0
1666065900000|2022-10-18 04:05:00|19.2|17.37|19.11|17.29|19.48|17.63|19.1|17.28|0
1666066200000|2022-10-18 04:10:00|19.07|17.25|19.58|17.71|19.78|17.9|19.04|17.23|0
1666066500000|2022-10-18 04:15:00|19.65|17.78|20.17|18.25|20.45|18.51|19.58|17.71|0
1666066800000|2022-10-18 04:20:00|20.19|18.27|20.69|18.72|20.72|18.75|20.13|18.21|0
1666067100000|2022-10-18 04:25:00|20.72|18.75|20.93|18.94|21.3|19.27|20.72|18.75|0
1666067400000|2022-10-18 04:30:00|20.9|18.91|21.26|19.24|21.36|19.32|20.7|18.73|0
1666067700000|2022-10-18 04:35:00|21.2|19.18|20.47|18.52|21.2|19.18|20.47|18.52|0
1666068000000|2022-10-18 04:40:00|20.53|18.58|20.17|18.25|20.53|18.58|20.11|18.2|0
1666068300000|2022-10-18 04:45:00|20.19|18.26|20.02|18.12|20.29|18.36|20.02|18.12|0
1666068600000|2022-10-18 04:50:00|19.99|18.09|19.75|17.87|20.05|18.14|19.73|17.85|0
1666068900000|2022-10-18 04:55:00|19.78|17.9|19.75|17.87|19.9|18|19.64|17.77|0
1666069200000|2022-10-18 05:00:00|19.78|17.9|19.91|18.01|19.98|18.08|19.64|17.77|0
1666069500000|2022-10-18 05:05:00|19.92|18.03|19.32|17.48|20.01|18.11|19.32|17.48|0
1666069800000|2022-10-18 05:10:00|19.34|17.5|19.25|17.41|19.49|17.63|19.16|17.33|0
1666070100000|2022-10-18 05:15:00|19.27|17.44|19.07|17.26|19.27|17.44|18.98|17.17|0
1666070400000|2022-10-18 05:20:00|19.06|17.24|18.99|17.18|19.16|17.33|18.9|17.1|0
1666070700000|2022-10-18 05:25:00|18.93|17.13|18.96|17.15|19.13|17.31|18.87|17.07|0
1666071000000|2022-10-18 05:30:00|18.9|17.1|19.15|17.33|19.15|17.33|18.9|17.1|0
1666071300000|2022-10-18 05:35:00|19.17|17.34|19.24|17.4|19.29|17.46|19.01|17.2|0
1666071600000|2022-10-18 05:40:00|19.26|17.43|19.15|17.32|19.32|17.48|18.94|17.13|0
1666071900000|2022-10-18 05:45:00|19.13|17.31|19.03|17.22|19.15|17.32|18.94|17.13|0
1666072200000|2022-10-18 05:50:00|19.02|17.21|19|17.19|19.12|17.3|18.92|17.12|0
1666072500000|2022-10-18 05:55:00|18.97|17.17|18.54|16.74|18.97|17.17|18.36|16.56|0
1666072800000|2022-10-18 06:00:00|18.6|16.8|18.31|16.51|18.6|16.8|18.23|16.43|0
1666073100000|2022-10-18 06:05:00|18.33|16.53|18.28|16.48|18.36|16.56|18.17|16.37|0
1666073400000|2022-10-18 06:10:00|18.3|16.5|18.75|16.95|18.78|16.98|18.3|16.5|0
1666073700000|2022-10-18 06:15:00|18.78|16.98|18.79|16.99|19.05|17.24|18.63|16.83|0
1666074000000|2022-10-18 06:20:00|18.8|17|18.99|17.18|19.22|17.39|18.75|16.95|0
1666074300000|2022-10-18 06:25:00|19.02|17.21|19.19|17.36|19.27|17.44|18.96|17.16|0
1666074600000|2022-10-18 06:30:00|19.17|17.35|19.04|17.23|19.17|17.35|18.76|16.96|0
1666074900000|2022-10-18 06:35:00|19.07|17.25|18.42|16.62|19.6|17.73|18.39|16.59|0
1666075200000|2022-10-18 06:40:00|18.44|16.64|19.38|17.53|19.38|17.53|18.44|16.64|0
1666075500000|2022-10-18 06:45:00|19.35|17.51|18.65|16.85|19.35|17.51|18.65|16.85|0
1666075800000|2022-10-18 06:50:00|18.62|16.82|18.33|16.53|18.7|16.9|18.17|16.37|0
1666076100000|2022-10-18 06:55:00|18.32|16.52|18.15|16.35|18.36|16.56|18.07|16.27|0
1666076400000|2022-10-18 07:00:00|18.04|16.24|17.67|15.87|18.04|16.24|17.63|15.83|0
1666076700000|2022-10-18 07:05:00|17.65|15.97|16.68|15.09|17.67|15.99|16.58|15|0
1666077000000|2022-10-18 07:10:00|16.82|15.22|16.99|15.37|17.41|15.76|16.73|15.14|0
1666077300000|2022-10-18 07:15:00|17.03|15.41|16.95|15.34|17.28|15.63|16.81|15.21|0
1666077600000|2022-10-18 07:20:00|16.96|15.35|17.37|15.71|17.38|15.73|16.42|14.86|0
1666077900000|2022-10-18 07:25:00|17.41|15.75|17.35|15.7|17.65|15.97|17.12|15.49|0
1666078200000|2022-10-18 07:30:00|17.33|15.68|17.78|16.09|17.97|16.26|17.33|15.68|0
1666078500000|2022-10-18 07:35:00|17.86|16.16|17.7|16.01|17.89|16.18|17.56|15.89|0
1666078800000|2022-10-18 07:40:00|17.72|16.04|17.75|16.06|17.99|16.28|17.7|16.01|0
1666079100000|2022-10-18 07:45:00|17.8|16.11|18|16.29|18.05|16.33|17.67|15.99|0
1666079400000|2022-10-18 07:50:00|18.02|16.3|18.21|16.47|18.24|16.5|17.88|16.18|0
1666079700000|2022-10-18 07:55:00|18.24|16.5|18.4|16.65|18.65|16.88|18.15|16.42|0
1666080000000|2022-10-18 08:00:00|18.37|16.62|18.16|16.43|18.51|16.75|18.1|16.37|0
1666080300000|2022-10-18 08:05:00|18.18|16.45|18.04|16.32|18.43|16.67|17.93|16.22|0
1666080600000|2022-10-18 08:10:00|18.07|16.34|17.99|16.28|18.21|16.48|17.94|16.23|0
1666080900000|2022-10-18 08:15:00|18.01|16.29|17.95|16.24|18.06|16.34|17.9|16.19|0
1666081200000|2022-10-18 08:20:00|17.98|16.27|17.65|15.97|17.98|16.27|17.52|15.85|0
1666081500000|2022-10-18 08:25:00|17.68|16|17.76|16.07|18|16.29|17.54|15.87|0
1666081800000|2022-10-18 08:30:00|17.81|16.12|17.7|16.02|18|16.29|17.68|15.99|0
1666082100000|2022-10-18 08:35:00|17.72|16.03|17.38|15.72|17.72|16.03|17.27|15.63|0
1666082400000|2022-10-18 08:40:00|17.42|15.76|16.8|15.2|17.49|15.82|16.78|15.18|0
1666082700000|2022-10-18 08:45:00|16.79|15.19|17.1|15.47|17.11|15.48|16.7|15.11|0
1666083000000|2022-10-18 08:50:00|17.11|15.48|16.88|15.27|17.19|15.55|16.88|15.27|0
1666083300000|2022-10-18 08:55:00|16.85|15.24|16.04|14.51|16.9|15.29|16.04|14.51|0
1666083600000|2022-10-18 09:00:00|16.02|14.5|16.16|14.62|16.31|14.76|15.59|14.11|0
1666083900000|2022-10-18 09:05:00|16.03|14.51|15.56|14.08|16.06|14.53|15.49|14.02|0
1666084200000|2022-10-18 09:10:00|15.61|14.13|15.88|14.37|16.09|14.56|15.59|14.1|0
1666084500000|2022-10-18 09:15:00|15.96|14.44|16.1|14.57|16.28|14.73|15.86|14.35|0
1666084800000|2022-10-18 09:20:00|16.13|14.59|15.68|14.19|16.13|14.59|15.52|14.04|0
1666085100000|2022-10-18 09:25:00|15.66|14.17|15.9|14.39|15.9|14.39|15.46|13.99|0
1666085400000|2022-10-18 09:30:00|15.93|14.41|15.48|14.01|16.15|14.61|15.4|13.93|0
1666085700000|2022-10-18 09:35:00|15.46|13.99|15.51|14.03|15.75|14.25|15.4|13.93|0
1666086000000|2022-10-18 09:40:00|15.53|14.05|15.67|14.18|15.67|14.18|15.36|13.9|0
1666086300000|2022-10-18 09:45:00|15.65|14.16|16.07|14.54|16.17|14.63|15.58|14.09|0
1666086600000|2022-10-18 09:50:00|16.02|14.49|16.24|14.69|16.25|14.7|15.89|14.38|0
1666086900000|2022-10-18 09:55:00|16.23|14.68|16.68|15.09|16.68|15.09|16.16|14.63|0
1666087200000|2022-10-18 10:00:00|16.67|15.08|16.87|15.27|16.95|15.34|16.57|14.99|0
1666087500000|2022-10-18 10:05:00|16.9|15.29|16.64|15.06|17.06|15.43|16.49|14.92|0
1666087800000|2022-10-18 10:10:00|16.62|15.03|17.11|15.48|17.16|15.52|16.47|14.9|0
1666088100000|2022-10-18 10:15:00|17.13|15.5|17.24|15.59|17.29|15.64|17.11|15.48|0
1666088400000|2022-10-18 10:20:00|17.29|15.64|17.63|15.95|17.69|16|17.24|15.59|0
1666088700000|2022-10-18 10:25:00|17.6|15.93|17.5|15.83|17.85|16.15|17.25|15.6|0
1666089000000|2022-10-18 10:30:00|17.47|15.81|17.41|15.76|17.5|15.83|17.1|15.47|0
1666089300000|2022-10-18 10:35:00|17.37|15.72|18.13|16.4|18.46|16.7|17.36|15.71|0
1666089600000|2022-10-18 10:40:00|18.04|16.33|17.6|15.92|18.22|16.49|17.49|15.82|0
1666089900000|2022-10-18 10:45:00|17.52|15.85|17.51|15.85|17.84|16.14|17.44|15.77|0
1666090200000|2022-10-18 10:50:00|17.47|15.81|17.22|15.58|17.51|15.85|17.12|15.49|0
1666090500000|2022-10-18 10:55:00|17.25|15.61|17.06|15.44|17.38|15.72|16.91|15.3|0
1666090800000|2022-10-18 11:00:00|17.1|15.47|17.67|15.99|17.94|16.23|17.01|15.39|0
1666091100000|2022-10-18 11:05:00|17.68|16|18.14|16.42|18.34|16.59|17.64|15.96|0
1666091400000|2022-10-18 11:10:00|18.17|16.44|18.15|16.43|18.42|16.66|18.01|16.29|0
1666091700000|2022-10-18 11:15:00|18.09|16.36|17.89|16.19|18.19|16.46|17.89|16.19|0
1666092000000|2022-10-18 11:20:00|17.95|16.24|18.29|16.55|18.5|16.73|17.95|16.24|0
1666092300000|2022-10-18 11:25:00|18.3|16.56|18.24|16.51|18.41|16.66|18.03|16.31|0
1666092600000|2022-10-18 11:30:00|18.22|16.48|18.6|16.83|18.77|16.98|18.22|16.48|0
1666092900000|2022-10-18 11:35:00|18.62|16.84|18.83|17.03|18.85|17.06|18.35|16.6|0
1666093200000|2022-10-18 11:40:00|18.85|17.06|19.28|17.44|19.42|17.57|18.74|16.96|0
1666093500000|2022-10-18 11:45:00|19.16|17.34|19.59|17.73|19.6|17.73|18.91|17.11|0
1666093800000|2022-10-18 11:50:00|19.57|17.7|19.22|17.39|19.59|17.73|19.19|17.36|0
1666094100000|2022-10-18 11:55:00|19.19|17.36|19.22|17.39|19.39|17.54|19.05|17.23|0
1666094400000|2022-10-18 12:00:00|19.19|17.36|19.33|17.49|19.5|17.64|19.13|17.31|0
1666094700000|2022-10-18 12:05:00|19.36|17.51|19.59|17.72|19.62|17.75|19.21|17.38|0
1666095000000|2022-10-18 12:10:00|19.7|17.83|20.41|18.47|20.47|18.52|19.64|17.77|0
1666095300000|2022-10-18 12:15:00|20.35|18.41|20.11|18.2|20.68|18.71|20.04|18.13|0
1666095600000|2022-10-18 12:20:00|20.14|18.22|19.78|17.9|20.36|18.42|19.76|17.87|0
1666095900000|2022-10-18 12:25:00|19.81|17.93|20.05|18.14|20.05|18.14|19.49|17.64|0
1666096200000|2022-10-18 12:30:00|20.11|18.19|20.86|18.87|20.98|18.98|20.11|18.19|0
1666096500000|2022-10-18 12:35:00|20.83|18.84|20.95|18.95|21.04|19.04|20.61|18.65|0
1666096800000|2022-10-18 12:40:00|20.89|18.9|20.73|18.76|21.19|19.18|20.7|18.73|0
1666097100000|2022-10-18 12:45:00|20.76|18.79|20.07|18.16|21.2|19.18|19.48|17.62|0
1666097400000|2022-10-18 12:50:00|20.1|18.19|19.83|17.94|20.28|18.35|19.8|17.91|0
1666097700000|2022-10-18 12:55:00|19.86|17.97|20.01|18.1|20.28|18.35|19.86|17.97|0
1666098000000|2022-10-18 13:00:00|20.07|18.16|19.56|17.7|20.22|18.29|19.53|17.67|0
1666098300000|2022-10-18 13:05:00|19.57|17.71|19.21|17.38|19.59|17.72|19.07|17.25|0
1666098600000|2022-10-18 13:10:00|19.24|17.4|18.86|17.06|19.44|17.59|18.8|17.01|0
1666098900000|2022-10-18 13:15:00|18.83|17.04|18.72|16.93|19.06|17.25|18.58|16.81|0
1666099200000|2022-10-18 13:20:00|18.66|16.88|19.2|17.37|19.26|17.43|18.66|16.88|0
1666099500000|2022-10-18 13:25:00|19.23|17.4|19.96|18.06|20.02|18.12|19.17|17.35|0
1666099800000|2022-10-18 13:30:00|20.07|18.16|19.14|17.32|20.35|18.42|19.11|17.29|0
1666100100000|2022-10-18 13:35:00|19.08|17.26|19.25|17.42|19.9|18.01|19.02|17.21|0
1666100400000|2022-10-18 13:40:00|19.28|17.45|18.85|17.05|19.52|17.66|18.6|16.82|0
1666100700000|2022-10-18 13:45:00|18.91|17.11|18.7|16.92|18.91|17.11|17.98|16.27|0
1666101000000|2022-10-18 13:50:00|18.76|16.97|17.54|15.87|18.99|17.18|17.52|15.85|0
1666101300000|2022-10-18 13:55:00|17.62|15.95|18.14|16.41|18.58|16.81|17.62|15.95|0
1666101600000|2022-10-18 14:00:00|18.3|16.56|19.03|17.22|19.21|17.38|18.21|16.47|0
1666101900000|2022-10-18 14:05:00|19.09|17.27|19.44|17.59|19.55|17.69|18.58|16.81|0
1666102200000|2022-10-18 14:10:00|19.41|17.56|19.03|17.22|19.61|17.74|19.03|17.22|0
1666102500000|2022-10-18 14:15:00|19|17.19|18.49|16.73|19.32|17.48|18.19|16.45|0
1666102800000|2022-10-18 14:20:00|18.44|16.68|17.5|15.84|18.55|16.78|17.38|15.73|0
1666103100000|2022-10-18 14:25:00|17.56|15.89|17|15.38|17.77|16.08|16.92|15.31|0
1666103400000|2022-10-18 14:30:00|16.97|15.36|17.64|15.96|17.64|15.96|16.62|15.04|0
1666103700000|2022-10-18 14:35:00|17.69|16.01|16.8|15.2|17.69|16.01|16.64|15.06|0
1666104000000|2022-10-18 14:40:00|16.77|15.17|17.58|15.91|17.58|15.91|16.77|15.17|0
1666104300000|2022-10-18 14:45:00|17.63|15.95|18.06|16.34|18.28|16.54|17.29|15.64|0
1666104600000|2022-10-18 14:50:00|18.01|16.29|17.74|16.05|18.01|16.29|17.44|15.78|0
1666104900000|2022-10-18 14:55:00|17.66|15.98|17.23|15.59|17.71|16.02|17.15|15.52|0
1666105200000|2022-10-18 15:00:00|17.18|15.54|17.41|15.75|17.47|15.8|16.69|15.1|0
1666105500000|2022-10-18 15:05:00|17.33|15.68|16.28|14.73|17.65|15.97|16.13|14.59|0
1666105800000|2022-10-18 15:10:00|16.26|14.71|15.07|13.63|16.85|15.24|14.95|13.52|0
1666106100000|2022-10-18 15:15:00|15.04|13.61|15.17|13.72|15.43|13.96|14.85|13.44|0
1666106400000|2022-10-18 15:20:00|15.19|13.74|14.39|12.99|15.33|13.87|14.33|12.93|0
1666106700000|2022-10-18 15:25:00|14.33|12.93|15.2|13.76|15.37|13.91|14.22|12.82|0
1666107000000|2022-10-18 15:30:00|15.23|13.78|15.11|13.67|15.32|13.86|14.67|13.27|0
1666107300000|2022-10-18 15:35:00|15.13|13.69|14.65|13.25|15.23|13.78|14.15|12.75|0
1666107600000|2022-10-18 15:40:00|14.69|13.29|14.87|13.46|14.87|13.46|14.24|12.84|0
1666107900000|2022-10-18 15:45:00|14.9|13.48|15.43|13.96|15.53|14.05|14.76|13.35|0
1666108200000|2022-10-18 15:50:00|15.36|13.9|15.58|14.09|15.72|14.22|15.31|13.86|0
1666108500000|2022-10-18 15:55:00|15.55|14.07|15.67|14.18|15.72|14.22|15.19|13.75|0
1666108800000|2022-10-18 16:00:00|15.65|14.16|15.72|14.22|15.72|14.22|15.45|13.98|0
1666109100000|2022-10-18 16:05:00|15.69|14.2|16.51|14.94|16.58|15|15.12|13.68|0
1666109400000|2022-10-18 16:10:00|16.5|14.93|16.04|14.51|16.84|15.24|15.78|14.28|0
1666109700000|2022-10-18 16:15:00|16.09|14.55|16.21|14.67|16.46|14.89|15.64|14.15|0
1666110000000|2022-10-18 16:20:00|16.16|14.62|15.52|14.04|16.16|14.62|15.47|14|0
1666110300000|2022-10-18 16:25:00|15.5|14.02|14.84|13.43|15.5|14.02|14.44|13.04|0
1666110600000|2022-10-18 16:30:00|14.87|13.45|15.1|13.66|15.22|13.77|14.57|13.17|0
1666110900000|2022-10-18 16:35:00|15.08|13.64|15.85|14.34|16.03|14.5|15.08|13.64|0
1666111200000|2022-10-18 16:40:00|15.83|14.32|15.8|14.3|16.25|14.7|15.8|14.3|0
1666111500000|2022-10-18 16:45:00|15.79|14.29|15.65|14.16|15.8|14.3|15.31|13.86|0
1666111800000|2022-10-18 16:50:00|15.63|14.14|16.2|14.65|16.3|14.75|15.58|14.1|0
1666112100000|2022-10-18 16:55:00|16.22|14.68|15.33|13.87|16.25|14.7|15.33|13.87|0
1666112400000|2022-10-18 17:00:00|15.48|14|14.28|12.88|15.48|14|14.19|12.79|0
1666112700000|2022-10-18 17:05:00|14.3|12.9|15.32|13.86|15.66|14.17|14.28|12.88|0
1666113000000|2022-10-18 17:10:00|15.37|13.9|16.12|14.59|16.15|14.61|15.25|13.79|0
1666113300000|2022-10-18 17:15:00|16.07|14.54|16.07|14.54|16.2|14.65|15.85|14.34|0
1666113600000|2022-10-18 17:20:00|16.05|14.52|16.04|14.52|16.36|14.8|15.63|14.14|0
1666113900000|2022-10-18 17:25:00|15.99|14.47|16.49|14.92|16.67|15.09|15.99|14.47|0
1666114200000|2022-10-18 17:30:00|16.62|15.04|17.51|15.84|17.51|15.84|16.39|14.83|0
1666114500000|2022-10-18 17:35:00|17.56|15.89|17.19|15.55|17.61|15.94|17.13|15.5|0
1666114800000|2022-10-18 17:40:00|17.27|15.62|17.16|15.52|17.48|15.81|16.98|15.36|0
1666115100000|2022-10-18 17:45:00|17.13|15.5|17.29|15.64|17.31|15.67|16.59|15.01|0
1666115400000|2022-10-18 17:50:00|17.31|15.67|17.5|15.83|17.5|15.83|17.05|15.43|0
1666115700000|2022-10-18 17:55:00|17.47|15.81|17.52|15.85|17.82|16.12|17.15|15.52|0
1666116000000|2022-10-18 18:00:00|17.44|15.78|16.92|15.31|17.68|16|16.84|15.24|0
1666116300000|2022-10-18 18:05:00|16.86|15.26|16.84|15.23|17.33|15.68|16.68|15.1|0
1666116600000|2022-10-18 18:10:00|16.89|15.28|16.99|15.37|17.2|15.56|16.86|15.26|0
1666116900000|2022-10-18 18:15:00|16.94|15.33|16.65|15.07|17.02|15.39|16.55|14.98|0
1666117200000|2022-10-18 18:20:00|16.63|15.04|17.12|15.49|17.14|15.51|16.42|14.86|0
1666117500000|2022-10-18 18:25:00|17.14|15.51|17.35|15.7|17.46|15.8|16.73|15.13|0
1666117800000|2022-10-18 18:30:00|17.38|15.72|17.06|15.44|17.4|15.75|16.83|15.23|0
1666118100000|2022-10-18 18:35:00|17.09|15.46|15.67|14.18|17.22|15.58|15.57|14.09|0
1666118400000|2022-10-18 18:40:00|15.7|14.2|14.41|13.01|15.84|14.33|14.3|12.9|0
1666118700000|2022-10-18 18:45:00|14.37|12.97|14.49|13.09|14.72|13.32|13.89|12.49|0
1666119000000|2022-10-18 18:50:00|14.42|13.02|14.77|13.37|14.87|13.45|14.16|12.76|0
1666119300000|2022-10-18 18:55:00|14.8|13.39|14.98|13.56|15.17|13.73|14.62|13.22|0
1666119600000|2022-10-18 19:00:00|14.94|13.51|14.44|13.04|15.05|13.62|14.2|12.8|0
1666119900000|2022-10-18 19:05:00|14.42|13.02|14.5|13.1|14.93|13.51|14.42|13.02|0
1666120200000|2022-10-18 19:10:00|14.55|13.15|14.33|12.93|14.82|13.4|14.22|12.82|0
1666120500000|2022-10-18 19:15:00|14.41|13.01|14.57|13.17|14.72|13.32|14.07|12.67|0
1666120800000|2022-10-18 19:20:00|14.54|13.14|15.07|13.63|15.14|13.7|14.41|13.01|0
1666121100000|2022-10-18 19:25:00|15.04|13.61|15.21|13.76|15.3|13.85|14.76|13.36|0
1666121400000|2022-10-18 19:30:00|15.16|13.72|16.26|14.71|16.46|14.89|15.02|13.59|0
1666121700000|2022-10-18 19:35:00|16.28|14.73|16.01|14.48|16.33|14.78|15.64|14.15|0
1666122000000|2022-10-18 19:40:00|16.08|14.55|15.66|14.17|16.23|14.68|15.27|13.82|0
1666122300000|2022-10-18 19:45:00|15.59|14.1|15.54|14.06|15.61|14.13|15.22|13.77|0
1666122600000|2022-10-18 19:50:00|15.51|14.04|15.34|13.88|16.01|14.48|15.22|13.77|0
1666122900000|2022-10-18 19:55:00|15.29|13.84|15.98|14.46|15.98|14.46|14.91|13.49|0
1666123200000|2022-10-18 20:00:00|16.08|14.55|17.21|15.57|17.37|15.71|15.27|13.81|0
1666123500000|2022-10-18 20:05:00|17.14|15.51|17.07|15.45|17.42|15.76|16.79|15.19|0
1666123800000|2022-10-18 20:10:00|17.05|15.42|17.26|15.61|17.5|15.83|16.99|15.38|0
1666124100000|2022-10-18 20:15:00|17.44|15.64|18.31|16.51|18.34|16.54|17.38|15.58|0
1666124400000|2022-10-18 20:20:00|18.34|16.54|18.27|16.47|18.34|16.54|18.05|16.25|0
1666124700000|2022-10-18 20:25:00|18.26|16.46|18.31|16.51|18.34|16.54|18.1|16.3|0
1666125000000|2022-10-18 20:30:00|18.36|16.56|18.18|16.38|18.42|16.62|18.1|16.3|0
1666125300000|2022-10-18 20:35:00|18.2|16.4|18.67|16.87|18.67|16.87|18.15|16.35|0
1666125600000|2022-10-18 20:40:00|18.63|16.83|18.87|17.07|18.92|17.12|18.63|16.83|0
1666125900000|2022-10-18 20:45:00|18.84|17.04|18.84|17.04|18.92|17.12|18.76|16.96|0
1666126200000|2022-10-18 20:50:00|18.86|17.06|18.54|16.74|18.86|17.06|18.54|16.74|0
1666126500000|2022-10-18 20:55:00|18.51|16.71|18.63|16.83|18.63|16.83|18.35|16.55|0
1666126800000|2022-10-18 21:00:00|18.59|16.79|18.66|16.86|18.69|16.89|18.57|16.77|0
1666127100000|2022-10-18 21:05:00|18.67|16.87|18.65|16.85|18.71|16.91|18.62|16.82|0
1666127400000|2022-10-18 21:10:00|18.64|16.84|18.78|16.98|18.8|17|18.64|16.84|0
1666127700000|2022-10-18 21:15:00|18.79|16.99|18.82|17.02|18.87|17.07|18.79|16.99|0
1666128000000|2022-10-18 21:20:00|18.81|17.01|18.87|17.07|18.87|17.07|18.79|16.99|0
1666128300000|2022-10-18 21:25:00|18.88|17.08|18.81|17.01|18.88|17.08|18.74|16.94|0
1666128600000|2022-10-18 21:30:00|18.8|17|18.87|17.07|18.87|17.07|18.79|16.99|0
1666128900000|2022-10-18 21:35:00|18.86|17.06|18.84|17.04|18.88|17.08|18.82|17.02|0
1666129200000|2022-10-18 21:40:00|18.85|17.05|18.84|17.04|18.85|17.05|18.8|17|0
1666129500000|2022-10-18 21:45:00|18.85|17.05|18.78|16.98|18.85|17.05|18.71|16.91|0
1666129800000|2022-10-18 21:50:00|18.77|16.97|18.78|16.98|18.79|16.99|18.67|16.87|0
1666130100000|2022-10-18 21:55:00|18.83|17.03|18.67|16.87|18.85|17.05|18.63|16.83|0
1666130400000|2022-10-18 22:00:00|18.74|16.94|18.25|16.45|18.8|17|18.22|16.42|0
1666130700000|2022-10-18 22:05:00|18.27|16.47|18.19|16.39|18.33|16.53|18.19|16.39|0
1666131000000|2022-10-18 22:10:00|18.22|16.42|18.32|16.52|18.32|16.52|18.19|16.39|0
1666131300000|2022-10-18 22:15:00|18.22|16.42|17.93|16.13|18.22|16.42|17.93|16.13|0
1666131600000|2022-10-18 22:20:00|17.94|16.14|18.03|16.23|18.06|16.26|17.85|16.05|0
1666131900000|2022-10-18 22:25:00|18.06|16.26|18.21|16.41|18.21|16.41|17.98|16.18|0
1666132200000|2022-10-18 22:30:00|18.19|16.39|18.27|16.47|18.37|16.57|18.11|16.31|0
1666132500000|2022-10-18 22:35:00|18.26|16.46|18.3|16.5|18.3|16.5|18.23|16.43|0
1666132800000|2022-10-18 22:40:00|18.29|16.49|18.55|16.75|18.63|16.83|18.29|16.49|0
1666133100000|2022-10-18 22:45:00|18.5|16.7|18.56|16.76|18.56|16.76|18.44|16.64|0
1666133400000|2022-10-18 22:50:00|18.55|16.75|18.65|16.85|18.74|16.94|18.52|16.72|0
1666133700000|2022-10-18 22:55:00|18.63|16.83|18.68|16.88|18.73|16.93|18.63|16.83|0
1666134000000|2022-10-18 23:00:00|18.69|16.89|18.81|17.01|18.81|17.01|18.62|16.82|0
1666134300000|2022-10-18 23:05:00|18.84|17.04|19.64|17.77|19.64|17.77|18.76|16.96|0
1666134600000|2022-10-18 23:10:00|19.61|17.75|20.09|18.17|20.12|18.2|19.55|17.69|0
1666134900000|2022-10-18 23:15:00|20.12|18.2|19.79|17.9|20.15|18.23|19.74|17.86|0
1666135200000|2022-10-18 23:20:00|19.8|17.91|20.02|18.11|20.2|18.28|19.8|17.91|0
1666135500000|2022-10-18 23:25:00|19.99|18.09|19.58|17.71|19.99|18.09|19.58|17.71|0
1666135800000|2022-10-18 23:30:00|19.55|17.68|19.9|18|19.96|18.06|19.52|17.66|0
1666136100000|2022-10-18 23:35:00|19.91|18.02|19.19|17.37|19.91|18.02|19.19|17.37|0
1666136400000|2022-10-18 23:40:00|19.22|17.39|19.1|17.29|19.25|17.42|18.93|17.13|0
1666136700000|2022-10-18 23:45:00|19.08|17.26|19.22|17.39|19.25|17.41|18.93|17.13|0
1666137000000|2022-10-18 23:50:00|19.23|17.4|19.1|17.28|19.39|17.54|19.1|17.28|0
1666137300000|2022-10-18 23:55:00|19.07|17.26|19.07|17.25|19.19|17.36|18.91|17.11|0
1666137600000|2022-10-19 00:00:00|19.04|17.23|19.27|17.43|19.65|17.78|18.79|16.99|0
1666137900000|2022-10-19 00:05:00|19.28|17.45|19.35|17.51|19.68|17.8|19.28|17.45|0
1666138200000|2022-10-19 00:10:00|19.38|17.54|18.84|17.04|19.38|17.54|18.7|16.9|0
1666138500000|2022-10-19 00:15:00|18.78|16.98|18.84|17.04|18.84|17.04|18.38|16.58|0
1666138800000|2022-10-19 00:20:00|18.86|17.06|18.83|17.03|18.92|17.12|18.51|16.71|0
1666139100000|2022-10-19 00:25:00|18.85|17.05|19.65|17.78|20.66|18.69|18.78|16.98|0
1666139400000|2022-10-19 00:30:00|19.67|17.79|19.45|17.6|19.83|17.94|19.33|17.49|0
1666139700000|2022-10-19 00:35:00|19.51|17.65|19.77|17.88|19.99|18.09|19.48|17.62|0
1666140000000|2022-10-19 00:40:00|19.8|17.91|20|18.1|20.09|18.18|19.71|17.83|0
1666140300000|2022-10-19 00:45:00|19.99|18.08|19.76|17.88|20.21|18.28|19.76|17.88|0
1666140600000|2022-10-19 00:50:00|19.85|17.96|19.91|18.01|20.03|18.12|19.76|17.88|0
1666140900000|2022-10-19 00:55:00|19.88|17.99|19.97|18.06|20.2|18.28|19.86|17.97|0
1666141200000|2022-10-19 01:00:00|19.98|18.08|19.76|17.87|20.05|18.14|19.64|17.77|0
1666141500000|2022-10-19 01:05:00|19.73|17.85|19.7|17.82|19.8|17.91|19.58|17.71|0
1666141800000|2022-10-19 01:10:00|19.75|17.87|19.78|17.9|19.84|17.95|19.61|17.74|0
1666142100000|2022-10-19 01:15:00|19.81|17.92|19.9|18|19.93|18.03|19.66|17.79|0
1666142400000|2022-10-19 01:20:00|19.87|17.98|19.84|17.95|19.96|18.06|19.63|17.76|0
1666142700000|2022-10-19 01:25:00|19.76|17.88|19.66|17.79|19.78|17.89|19.51|17.65|0
1666143000000|2022-10-19 01:30:00|19.63|17.76|20.05|18.14|20.05|18.14|19.57|17.71|0
1666143300000|2022-10-19 01:35:00|20.1|18.18|20.79|18.81|20.85|18.87|20.01|18.1|0
1666143600000|2022-10-19 01:40:00|20.73|18.76|20.42|18.48|20.73|18.76|20.27|18.34|0
1666143900000|2022-10-19 01:45:00|20.45|18.51|20.33|18.39|20.48|18.53|20.15|18.23|0
1666144200000|2022-10-19 01:50:00|20.36|18.42|20.39|18.45|20.51|18.56|20.18|18.26|0
1666144500000|2022-10-19 01:55:00|20.36|18.42|20.39|18.45|20.63|18.66|20.33|18.39|0
1666144800000|2022-10-19 02:00:00|20.42|18.47|20.17|18.25|20.42|18.47|20.15|18.23|0
1666145100000|2022-10-19 02:05:00|20.16|18.24|19.93|18.04|20.23|18.31|19.85|17.96|0
1666145400000|2022-10-19 02:10:00|19.88|17.98|20.02|18.11|20.11|18.2|19.85|17.96|0
1666145700000|2022-10-19 02:15:00|20.04|18.13|20.02|18.11|20.14|18.22|19.81|17.93|0
1666146000000|2022-10-19 02:20:00|19.99|18.09|19.88|17.99|19.99|18.09|19.87|17.98|0
1666146300000|2022-10-19 02:25:00|19.9|18|20.07|18.16|20.16|18.24|19.9|18|0
1666146600000|2022-10-19 02:30:00|20.04|18.14|19.48|17.63|20.1|18.19|19.48|17.63|0
1666146900000|2022-10-19 02:35:00|19.51|17.65|19.38|17.53|19.51|17.65|19.28|17.44|0
1666147200000|2022-10-19 02:40:00|19.4|17.55|19.34|17.49|19.45|17.6|19.16|17.34|0
1666147500000|2022-10-19 02:45:00|19.31|17.47|19.45|17.6|19.45|17.6|19.1|17.28|0
1666147800000|2022-10-19 02:50:00|19.46|17.61|19.53|17.67|19.56|17.7|19.45|17.6|0
1666148100000|2022-10-19 02:55:00|19.56|17.7|19.59|17.72|19.59|17.73|19.53|17.67|0
1666148400000|2022-10-19 03:00:00|19.56|17.7|19.5|17.64|19.77|17.88|19.47|17.62|0
1666148700000|2022-10-19 03:05:00|19.47|17.62|19.25|17.42|19.5|17.64|19.21|17.38|0
1666149000000|2022-10-19 03:10:00|19.24|17.41|18.99|17.18|19.3|17.46|18.96|17.16|0
1666149300000|2022-10-19 03:15:00|18.98|17.17|19.44|17.59|19.44|17.59|18.98|17.17|0
1666149600000|2022-10-19 03:20:00|19.41|17.56|19.43|17.58|19.64|17.77|19.38|17.53|0
1666149900000|2022-10-19 03:25:00|19.4|17.56|19.32|17.48|19.43|17.58|19.23|17.4|0
1666150200000|2022-10-19 03:30:00|19.33|17.49|18.97|17.16|19.37|17.53|18.8|17|0
1666150500000|2022-10-19 03:35:00|19|17.19|18.92|17.12|19.2|17.37|18.91|17.11|0
1666150800000|2022-10-19 03:40:00|18.94|17.13|18.96|17.16|19.08|17.26|18.91|17.11|0
1666151100000|2022-10-19 03:45:00|18.94|17.13|18.99|17.18|19.03|17.22|18.74|16.94|0
1666151400000|2022-10-19 03:50:00|19.02|17.21|18.96|17.15|19.13|17.31|18.85|17.05|0
1666151700000|2022-10-19 03:55:00|18.99|17.18|18.86|17.06|19.02|17.21|18.79|16.99|0
1666152000000|2022-10-19 04:00:00|18.85|17.05|18.87|17.07|18.98|17.18|18.79|16.99|0
1666152300000|2022-10-19 04:05:00|18.84|17.04|18.68|16.88|18.84|17.04|18.6|16.8|0
1666152600000|2022-10-19 04:10:00|18.65|16.85|18.87|17.07|18.87|17.07|18.65|16.85|0
1666152900000|2022-10-19 04:15:00|18.84|17.04|18.78|16.98|18.89|17.09|18.78|16.98|0
1666153200000|2022-10-19 04:20:00|18.76|16.96|18.65|16.85|18.88|17.08|18.65|16.85|0
1666153500000|2022-10-19 04:25:00|18.62|16.82|18.51|16.71|18.65|16.85|18.43|16.63|0
1666153800000|2022-10-19 04:30:00|18.48|16.68|18.47|16.67|18.56|16.76|18.43|16.63|0
1666154100000|2022-10-19 04:35:00|18.46|16.66|18.48|16.68|18.59|16.79|18.43|16.63|0
1666154400000|2022-10-19 04:40:00|18.47|16.67|18.51|16.71|18.59|16.79|18.45|16.65|0
1666154700000|2022-10-19 04:45:00|18.53|16.73|18.61|16.81|18.69|16.89|18.53|16.73|0
1666155000000|2022-10-19 04:50:00|18.64|16.84|18.5|16.7|18.64|16.84|18.45|16.65|0
1666155300000|2022-10-19 04:55:00|18.48|16.68|18.53|16.73|18.55|16.75|18.47|16.67|0
1666155600000|2022-10-19 05:00:00|18.55|16.75|18.58|16.78|18.61|16.81|18.37|16.57|0
1666155900000|2022-10-19 05:05:00|18.55|16.75|18.63|16.83|18.68|16.88|18.52|16.72|0
1666156200000|2022-10-19 05:10:00|18.64|16.84|18.57|16.77|18.76|16.96|18.55|16.75|0
1666156500000|2022-10-19 05:15:00|18.61|16.81|18.39|16.59|18.63|16.83|18.39|16.59|0
1666156800000|2022-10-19 05:20:00|18.36|16.56|18.17|16.37|18.41|16.61|18.17|16.37|0
1666157100000|2022-10-19 05:25:00|18.22|16.42|18.12|16.32|18.22|16.42|18.01|16.21|0
1666157400000|2022-10-19 05:30:00|18.14|16.34|17.73|15.93|18.14|16.34|17.73|15.93|0
1666157700000|2022-10-19 05:35:00|17.75|15.95|17.83|16.03|17.93|16.13|17.6|15.8|0
1666158000000|2022-10-19 05:40:00|17.81|16.01|17.97|16.17|17.98|16.18|17.72|15.92|0
1666158300000|2022-10-19 05:45:00|18.01|16.21|18.08|16.28|18.11|16.31|17.98|16.18|0
1666158600000|2022-10-19 05:50:00|18.11|16.31|18.16|16.36|18.29|16.49|17.98|16.18|0
1666158900000|2022-10-19 05:55:00|18.19|16.39|17.9|16.1|18.29|16.49|17.9|16.1|0
1666159200000|2022-10-19 06:00:00|17.82|16.02|17.08|15.28|17.82|16.02|17.08|15.28|0
1666159500000|2022-10-19 06:05:00|17.16|15.36|17.74|15.94|17.74|15.94|17.03|15.23|0
1666159800000|2022-10-19 06:10:00|17.66|15.86|17.62|15.82|17.89|16.09|17.58|15.78|0
1666160100000|2022-10-19 06:15:00|17.63|15.83|17.56|15.76|17.71|15.91|17.28|15.48|0
1666160400000|2022-10-19 06:20:00|17.5|15.7|17.02|15.22|17.61|15.81|16.99|15.19|0
1666160700000|2022-10-19 06:25:00|17|15.2|17.05|15.25|17.07|15.27|16.82|15.02|0
1666161000000|2022-10-19 06:30:00|17.02|15.22|16.77|14.97|17.2|15.4|16.7|14.9|0
1666161300000|2022-10-19 06:35:00|16.8|15|16.89|15.09|17.09|15.29|16.8|15|0
1666161600000|2022-10-19 06:40:00|16.87|15.07|16.67|14.87|17.11|15.31|16.52|14.72|0
1666161900000|2022-10-19 06:45:00|16.64|14.84|17.03|15.23|17.19|15.39|16.64|14.84|0
1666162200000|2022-10-19 06:50:00|17.06|15.26|17.02|15.22|17.2|15.4|16.86|15.06|0
1666162500000|2022-10-19 06:55:00|17.01|15.21|16.52|14.72|17.06|15.26|16.34|14.54|0
1666162800000|2022-10-19 07:00:00|16.64|14.84|16.27|14.47|16.92|15.12|16.23|14.43|0
1666163100000|2022-10-19 07:05:00|16.13|14.59|16.22|14.67|16.44|14.88|15.97|14.45|0
1666163400000|2022-10-19 07:10:00|16.24|14.69|16.34|14.78|16.85|15.25|16.19|14.65|0
1666163700000|2022-10-19 07:15:00|16.37|14.81|16.8|15.2|16.85|15.25|16.31|14.76|0
1666164000000|2022-10-19 07:20:00|16.79|15.19|16.69|15.1|16.94|15.33|16.64|15.06|0
1666164300000|2022-10-19 07:25:00|16.72|15.13|16.07|14.54|16.77|15.17|15.96|14.44|0
1666164600000|2022-10-19 07:30:00|16.08|14.55|15.56|14.08|16.18|14.64|15.54|14.06|0
1666164900000|2022-10-19 07:35:00|15.61|14.12|15.8|14.3|15.95|14.43|15.33|13.87|0
1666165200000|2022-10-19 07:40:00|15.83|14.32|16.15|14.61|16.33|14.77|15.8|14.3|0
1666165500000|2022-10-19 07:45:00|16.13|14.59|16.21|14.67|16.45|14.89|16.01|14.49|0
1666165800000|2022-10-19 07:50:00|16.3|14.75|16.79|15.19|16.98|15.36|16.25|14.7|0
1666166100000|2022-10-19 07:55:00|16.84|15.23|16.82|15.22|16.99|15.37|16.62|15.03|0
1666166400000|2022-10-19 08:00:00|16.84|15.23|16.42|14.86|16.84|15.23|16.4|14.84|0
1666166700000|2022-10-19 08:05:00|16.37|14.81|16.17|14.63|16.49|14.92|16.05|14.53|0
1666167000000|2022-10-19 08:10:00|16.12|14.58|15.77|14.27|16.15|14.62|15.73|14.23|0
1666167300000|2022-10-19 08:15:00|15.66|14.16|15.35|13.89|15.72|14.22|15.31|13.86|0
1666167600000|2022-10-19 08:20:00|15.33|13.87|15.01|13.58|15.33|13.87|14.83|13.41|0
1666167900000|2022-10-19 08:25:00|14.99|13.56|15.34|13.88|15.34|13.88|14.64|13.24|0
1666168200000|2022-10-19 08:30:00|15.31|13.85|15.74|14.24|15.79|14.29|15.31|13.85|0
1666168500000|2022-10-19 08:35:00|15.77|14.26|15.37|13.91|15.78|14.27|15.28|13.82|0
1666168800000|2022-10-19 08:40:00|15.33|13.87|15.81|14.31|15.91|14.39|15.33|13.87|0
1666169100000|2022-10-19 08:45:00|15.79|14.28|15.56|14.08|15.84|14.33|15.49|14.02|0
1666169400000|2022-10-19 08:50:00|15.53|14.05|15.96|14.44|16.04|14.51|15.44|13.97|0
1666169700000|2022-10-19 08:55:00|15.88|14.37|15.95|14.43|16.03|14.5|15.66|14.17|0
1666170000000|2022-10-19 09:00:00|15.83|14.32|15.91|14.39|16.28|14.73|15.81|14.3|0
1666170300000|2022-10-19 09:05:00|15.92|14.41|16.6|15.02|16.6|15.02|15.9|14.38|0
1666170600000|2022-10-19 09:10:00|16.63|15.04|16.52|14.95|16.63|15.04|16.3|14.74|0
1666170900000|2022-10-19 09:15:00|16.47|14.9|16.3|14.75|16.57|15|16.3|14.75|0
1666171200000|2022-10-19 09:20:00|16.32|14.76|16.16|14.63|16.42|14.86|16.12|14.58|0
1666171500000|2022-10-19 09:25:00|16.14|14.6|16.44|14.88|16.47|14.9|15.96|14.44|0
1666171800000|2022-10-19 09:30:00|16.47|14.9|16.89|15.28|17.12|15.49|16.42|14.85|0
1666172100000|2022-10-19 09:35:00|16.87|15.26|16.58|15|16.92|15.31|16.52|14.94|0
1666172400000|2022-10-19 09:40:00|16.56|14.98|16.92|15.3|17|15.38|16.53|14.96|0
1666172700000|2022-10-19 09:45:00|16.89|15.28|16.97|15.35|16.99|15.37|16.71|15.12|0
1666173000000|2022-10-19 09:50:00|16.99|15.37|17.32|15.67|17.36|15.71|16.91|15.3|0
1666173300000|2022-10-19 09:55:00|17.33|15.68|17.8|16.11|17.82|16.12|17.33|15.68|0
1666173600000|2022-10-19 10:00:00|17.87|16.17|17.57|15.9|17.88|16.18|17.36|15.7|0
1666173900000|2022-10-19 10:05:00|17.54|15.87|17.51|15.85|17.65|15.97|17.44|15.77|0
1666174200000|2022-10-19 10:10:00|17.5|15.83|17.09|15.46|17.62|15.94|16.98|15.37|0
1666174500000|2022-10-19 10:15:00|17.11|15.48|17.35|15.7|17.38|15.72|17.06|15.44|0
1666174800000|2022-10-19 10:20:00|17.32|15.67|16.99|15.37|17.32|15.67|16.8|15.2|0
1666175100000|2022-10-19 10:25:00|16.94|15.33|16.43|14.87|17.06|15.43|16.43|14.87|0
1666175400000|2022-10-19 10:30:00|16.48|14.91|16.53|14.96|16.66|15.08|16.33|14.78|0
1666175700000|2022-10-19 10:35:00|16.56|14.98|16.13|14.59|16.73|15.13|16.1|14.57|0
1666176000000|2022-10-19 10:40:00|16.1|14.57|15.34|13.88|16.1|14.57|15.34|13.88|0
1666176300000|2022-10-19 10:45:00|15.35|13.89|15.6|14.12|15.77|14.27|15.35|13.89|0
1666176600000|2022-10-19 10:50:00|15.7|14.2|15.75|14.25|15.9|14.38|15.62|14.14|0
1666176900000|2022-10-19 10:55:00|15.76|14.26|15.88|14.37|15.92|14.4|15.57|14.09|0
1666177200000|2022-10-19 11:00:00|15.89|14.38|16.27|14.72|16.34|14.79|15.89|14.38|0
1666177500000|2022-10-19 11:05:00|16.32|14.76|15.99|14.47|16.36|14.8|15.92|14.4|0
1666177800000|2022-10-19 11:10:00|15.94|14.42|14.87|13.46|15.99|14.47|14.76|13.35|0
1666178100000|2022-10-19 11:15:00|14.88|13.47|14.4|13|15.16|13.71|14.36|12.96|0
1666178400000|2022-10-19 11:20:00|14.41|13.01|14.63|13.23|14.85|13.43|14.41|13.01|0
1666178700000|2022-10-19 11:25:00|14.64|13.24|14.03|12.63|14.64|13.24|13.96|12.56|0
1666179000000|2022-10-19 11:30:00|14.01|12.61|13.96|12.56|14.13|12.73|13.78|12.38|0
1666179300000|2022-10-19 11:35:00|14|12.6|14.3|12.9|14.52|13.12|14|12.6|0
1666179600000|2022-10-19 11:40:00|14.33|12.93|14.07|12.67|14.41|13.01|13.92|12.52|0
1666179900000|2022-10-19 11:45:00|14.05|12.65|14.95|13.52|15|13.57|13.92|12.52|0
1666180200000|2022-10-19 11:50:00|15.04|13.61|14.7|13.3|15.07|13.63|14.67|13.27|0
1666180500000|2022-10-19 11:55:00|14.69|13.29|15.16|13.71|15.21|13.76|14.67|13.27|0
1666180800000|2022-10-19 12:00:00|15.13|13.69|14.42|13.02|15.16|13.71|14.42|13.02|0
1666181100000|2022-10-19 12:05:00|14.45|13.05|14.06|12.66|14.53|13.13|13.72|12.32|0
1666181400000|2022-10-19 12:10:00|14.1|12.7|14.51|13.11|14.53|13.13|14.08|12.68|0
1666181700000|2022-10-19 12:15:00|14.46|13.06|14.54|13.14|14.64|13.24|14.33|12.93|0
1666182000000|2022-10-19 12:20:00|14.44|13.04|14.48|13.08|14.51|13.11|14.29|12.89|0
1666182300000|2022-10-19 12:25:00|14.46|13.06|14.34|12.94|14.54|13.14|13.98|12.58|0
1666182600000|2022-10-19 12:30:00|14.32|12.92|13.87|12.47|14.32|12.92|13.46|12.06|0
1666182900000|2022-10-19 12:35:00|13.83|12.43|13.9|12.5|14.03|12.63|13.63|12.23|0
1666183200000|2022-10-19 12:40:00|13.94|12.54|13.65|12.25|14.32|12.92|13.62|12.22|0
1666183500000|2022-10-19 12:45:00|13.62|12.22|14.11|12.71|14.17|12.77|13.62|12.22|0
1666183800000|2022-10-19 12:50:00|14.13|12.73|14.13|12.73|14.58|13.18|14.08|12.68|0
1666184100000|2022-10-19 12:55:00|14.15|12.75|14.27|12.87|14.45|13.05|14.1|12.7|0
1666184400000|2022-10-19 13:00:00|14.3|12.9|14.25|12.85|14.47|13.07|14.12|12.72|0
1666184700000|2022-10-19 13:05:00|14.23|12.83|13.93|12.53|14.47|13.07|13.76|12.36|0
1666185000000|2022-10-19 13:10:00|13.87|12.47|14.38|12.98|14.4|13|13.76|12.36|0
1666185300000|2022-10-19 13:15:00|14.35|12.95|14.46|13.06|14.51|13.11|14.12|12.72|0
1666185600000|2022-10-19 13:20:00|14.37|12.97|14.31|12.91|14.44|13.04|14.1|12.7|0
1666185900000|2022-10-19 13:25:00|14.29|12.89|14.46|13.06|14.46|13.06|14.16|12.76|0
1666186200000|2022-10-19 13:30:00|14.44|13.04|15.77|14.27|15.82|14.32|14.23|12.83|0
1666186500000|2022-10-19 13:35:00|15.9|14.38|15.38|13.92|16.09|14.56|15.24|13.79|0
1666186800000|2022-10-19 13:40:00|15.33|13.87|14.41|13.01|15.58|14.09|14|12.6|0
1666187100000|2022-10-19 13:45:00|14.37|12.97|13.54|12.14|14.52|13.12|13.34|11.94|0
1666187400000|2022-10-19 13:50:00|13.48|12.08|14.62|13.22|14.8|13.39|13.44|12.04|0
1666187700000|2022-10-19 13:55:00|14.64|13.24|14.17|12.77|14.92|13.5|14.02|12.62|0
1666188000000|2022-10-19 14:00:00|14.12|12.72|14.57|13.17|14.57|13.17|13.85|12.45|0
1666188300000|2022-10-19 14:05:00|14.55|13.15|14.87|13.45|15.18|13.73|14.53|13.13|0
1666188600000|2022-10-19 14:10:00|14.96|13.54|15.25|13.8|15.35|13.89|14.38|12.98|0
1666188900000|2022-10-19 14:15:00|15.32|13.86|15.59|14.1|15.98|14.46|15.27|13.82|0
1666189200000|2022-10-19 14:20:00|15.54|14.06|15.97|14.45|16.66|15.07|15.54|14.06|0
1666189500000|2022-10-19 14:25:00|16.02|14.5|16.1|14.56|16.35|14.79|15.7|14.21|0
1666189800000|2022-10-19 14:30:00|16.15|14.61|15.55|14.07|16.4|14.84|15.53|14.05|0
1666190100000|2022-10-19 14:35:00|15.5|14.03|15.72|14.22|15.77|14.27|15.31|13.85|0
1666190400000|2022-10-19 14:40:00|15.75|14.25|15.16|13.72|15.79|14.29|14.83|13.42|0
1666190700000|2022-10-19 14:45:00|15.21|13.76|14.83|13.41|15.3|13.85|14.7|13.3|0
1666191000000|2022-10-19 14:50:00|14.85|13.44|14.42|13.02|15.01|13.58|14.31|12.91|0
1666191300000|2022-10-19 14:55:00|14.38|12.98|14.31|12.91|14.38|12.98|13.99|12.59|0
1666191600000|2022-10-19 15:00:00|14.29|12.89|14.09|12.69|14.94|13.52|14.01|12.61|0
1666191900000|2022-10-19 15:05:00|14.13|12.73|14.57|13.17|14.7|13.3|14.11|12.71|0
1666192200000|2022-10-19 15:10:00|14.5|13.1|14.89|13.47|15.2|13.75|14.48|13.08|0
1666192500000|2022-10-19 15:15:00|14.93|13.51|15.12|13.68|15.31|13.85|14.82|13.4|0
1666192800000|2022-10-19 15:20:00|15.15|13.7|14.63|13.23|15.29|13.83|14.58|13.18|0
1666193100000|2022-10-19 15:25:00|14.58|13.18|14.21|12.81|14.58|13.18|14.06|12.66|0
1666193400000|2022-10-19 15:30:00|14.23|12.83|14.04|12.64|14.43|13.03|13.87|12.47|0
1666193700000|2022-10-19 15:35:00|14.02|12.62|14.34|12.94|14.34|12.94|13.51|12.11|0
1666194000000|2022-10-19 15:40:00|14.38|12.98|13.99|12.59|14.47|13.07|13.93|12.53|0
1666194300000|2022-10-19 15:45:00|14.01|12.61|14.47|13.07|14.53|13.13|14.01|12.61|0
1666194600000|2022-10-19 15:50:00|14.45|13.05|14.8|13.39|14.94|13.52|14.29|12.89|0
1666194900000|2022-10-19 15:55:00|14.78|13.37|14.4|13|14.9|13.48|14.38|12.98|0
1666195200000|2022-10-19 16:00:00|14.35|12.95|13.96|12.56|14.46|13.06|13.86|12.46|0
1666195500000|2022-10-19 16:05:00|13.9|12.5|13.52|12.12|13.9|12.5|13.36|11.96|0
1666195800000|2022-10-19 16:10:00|13.5|12.1|13.5|12.1|13.71|12.31|13.32|11.92|0
1666196100000|2022-10-19 16:15:00|13.52|12.12|13.69|12.29|13.71|12.31|13.34|11.94|0
1666196400000|2022-10-19 16:20:00|13.66|12.26|13.48|12.08|13.71|12.31|13.35|11.95|0
1666196700000|2022-10-19 16:25:00|13.46|12.06|13.47|12.07|13.49|12.09|12.95|11.55|0
1666197000000|2022-10-19 16:30:00|13.41|12.01|13.84|12.44|13.89|12.49|13.37|11.97|0
1666197300000|2022-10-19 16:35:00|13.82|12.42|13.65|12.25|14.06|12.66|13.59|12.19|0
1666197600000|2022-10-19 16:40:00|13.63|12.23|13|11.6|13.7|12.3|12.92|11.52|0
1666197900000|2022-10-19 16:45:00|12.98|11.58|12.49|11.09|13.02|11.62|12.38|10.98|0
1666198200000|2022-10-19 16:50:00|12.45|11.05|12.72|11.32|12.86|11.46|12.45|11.05|0
1666198500000|2022-10-19 16:55:00|12.7|11.3|12.68|11.28|12.76|11.36|12.45|11.05|0
1666198800000|2022-10-19 17:00:00|12.66|11.26|12.15|10.75|12.84|11.44|11.57|10.17|0
1666199100000|2022-10-19 17:05:00|12.18|10.78|12.16|10.76|12.56|11.16|11.94|10.54|0
1666199400000|2022-10-19 17:10:00|12.18|10.78|12.22|10.82|12.34|10.94|12.03|10.63|0
1666199700000|2022-10-19 17:15:00|12.24|10.84|12.22|10.82|12.37|10.97|12.05|10.65|0
1666200000000|2022-10-19 17:20:00|12.24|10.84|12.5|11.1|12.6|11.2|12.24|10.84|0
1666200300000|2022-10-19 17:25:00|12.48|11.08|12.54|11.14|12.95|11.55|12.44|11.04|0
1666200600000|2022-10-19 17:30:00|12.52|11.12|12.54|11.14|12.77|11.37|12.38|10.98|0
1666200900000|2022-10-19 17:35:00|12.52|11.12|12.27|10.87|12.69|11.29|12.25|10.85|0
1666201200000|2022-10-19 17:40:00|12.29|10.89|12.63|11.23|12.67|11.27|12.15|10.75|0
1666201500000|2022-10-19 17:45:00|12.61|11.21|12.28|10.88|12.75|11.35|12.21|10.81|0
1666201800000|2022-10-19 17:50:00|12.3|10.9|12.61|11.21|12.63|11.23|12.13|10.73|0
1666202100000|2022-10-19 17:55:00|12.63|11.23|12.8|11.4|12.82|11.42|12.36|10.96|0
1666202400000|2022-10-19 18:00:00|12.76|11.36|13.21|11.81|13.34|11.94|12.57|11.17|0
1666202700000|2022-10-19 18:05:00|13.23|11.83|13.46|12.06|13.68|12.28|13.07|11.67|0
1666203000000|2022-10-19 18:10:00|13.44|12.04|13.21|11.81|13.46|12.06|12.86|11.46|0
1666203300000|2022-10-19 18:15:00|13.23|11.83|13.13|11.73|13.54|12.14|13.09|11.69|0
1666203600000|2022-10-19 18:20:00|13.15|11.75|13.05|11.65|13.15|11.75|12.91|11.51|0
1666203900000|2022-10-19 18:25:00|13.09|11.69|13.29|11.89|13.33|11.93|12.95|11.55|0
1666204200000|2022-10-19 18:30:00|13.25|11.85|13.27|11.87|13.4|12|13.01|11.61|0
1666204500000|2022-10-19 18:35:00|13.29|11.89|13.01|11.61|13.35|11.95|12.97|11.57|0
1666204800000|2022-10-19 18:40:00|12.99|11.59|12.75|11.35|13.15|11.75|12.73|11.33|0
1666205100000|2022-10-19 18:45:00|12.79|11.39|12.65|11.25|12.88|11.48|12.53|11.13|0
1666205400000|2022-10-19 18:50:00|12.61|11.21|12.57|11.17|12.69|11.29|12.49|11.09|0
1666205700000|2022-10-19 18:55:00|12.55|11.15|12.02|10.62|12.7|11.3|11.95|10.55|0
1666206000000|2022-10-19 19:00:00|12|10.6|12.04|10.64|12.46|11.06|11.91|10.51|0
1666206300000|2022-10-19 19:05:00|12.06|10.66|12.36|10.96|12.38|10.98|11.85|10.45|0
1666206600000|2022-10-19 19:10:00|12.44|11.04|12.5|11.1|12.67|11.27|12.34|10.94|0
1666206900000|2022-10-19 19:15:00|12.46|11.06|13.03|11.63|13.19|11.79|12.4|11|0
1666207200000|2022-10-19 19:20:00|13.05|11.65|12.38|10.98|13.13|11.73|12.38|10.98|0
1666207500000|2022-10-19 19:25:00|12.36|10.96|12.2|10.8|12.55|11.15|12.01|10.61|0
1666207800000|2022-10-19 19:30:00|12.18|10.78|12.3|10.9|12.3|10.9|11.99|10.59|0
1666208100000|2022-10-19 19:35:00|12.26|10.86|12.1|10.7|12.43|11.03|12.1|10.7|0
1666208400000|2022-10-19 19:40:00|12.12|10.72|12.31|10.91|12.47|11.07|12.1|10.7|0
1666208700000|2022-10-19 19:45:00|12.25|10.85|12.18|10.78|12.43|11.03|11.91|10.51|0
1666209000000|2022-10-19 19:50:00|12.37|10.97|12.56|11.16|12.58|11.18|12|10.6|0
1666209300000|2022-10-19 19:55:00|12.48|11.08|12.88|11.48|12.94|11.54|12.42|11.02|0
1666209600000|2022-10-19 20:00:00|12.9|11.5|13.65|12.25|13.74|12.34|12.66|11.26|0
1666209900000|2022-10-19 20:05:00|13.61|12.21|12.79|11.39|14.01|12.61|12.44|11.04|0
1666210200000|2022-10-19 20:10:00|12.71|11.31|12.99|11.59|13.11|11.71|12.71|11.31|0
1666210500000|2022-10-19 20:15:00|13.15|11.35|13.09|11.29|13.15|11.35|12.81|11.01|0
1666210800000|2022-10-19 20:20:00|13.11|11.31|12.91|11.11|13.13|11.33|12.89|11.09|0
1666211100000|2022-10-19 20:25:00|12.93|11.13|13.15|11.35|13.15|11.35|12.87|11.07|0
1666211400000|2022-10-19 20:30:00|13.13|11.33|13.48|11.68|13.68|11.88|13.13|11.33|0
1666211700000|2022-10-19 20:35:00|13.49|11.69|13.47|11.67|13.65|11.85|13.41|11.61|0
1666212000000|2022-10-19 20:40:00|13.45|11.65|13.26|11.46|13.47|11.67|13.22|11.42|0
1666212300000|2022-10-19 20:45:00|13.28|11.48|13.43|11.63|13.51|11.71|13.26|11.46|0
1666212600000|2022-10-19 20:50:00|13.44|11.64|13.24|11.44|13.48|11.68|13.22|11.42|0
1666212900000|2022-10-19 20:55:00|13.3|11.5|13.37|11.57|13.44|11.64|13.3|11.5|0
1666213200000|2022-10-19 21:00:00|13.38|11.58|13.31|11.51|13.38|11.58|13.31|11.51|0
1666213500000|2022-10-19 21:05:00|13.3|11.5|13.31|11.51|13.34|11.54|13.27|11.47|0
1666213800000|2022-10-19 21:10:00|13.3|11.5|13.27|11.47|13.3|11.5|13.25|11.45|0
1666214100000|2022-10-19 21:15:00|13.28|11.48|13.22|11.42|13.28|11.48|13.17|11.37|0
1666214400000|2022-10-19 21:20:00|13.21|11.41|13.18|11.38|13.22|11.42|13.16|11.36|0
1666214700000|2022-10-19 21:25:00|13.17|11.37|13.16|11.36|13.18|11.38|13.12|11.32|0
1666215000000|2022-10-19 21:30:00|13.14|11.34|13.27|11.47|13.27|11.47|13.12|11.32|0
1666215300000|2022-10-19 21:35:00|13.25|11.45|13.23|11.43|13.31|11.51|13.19|11.39|0
1666215600000|2022-10-19 21:40:00|13.22|11.42|13.27|11.47|13.32|11.52|13.22|11.42|0
1666215900000|2022-10-19 21:45:00|13.28|11.48|13.23|11.43|13.31|11.51|13.23|11.43|0
1666216200000|2022-10-19 21:50:00|13.18|11.38|13.15|11.35|13.18|11.38|13.14|11.34|0
1666216500000|2022-10-19 21:55:00|13.14|11.34|13.15|11.35|13.17|11.37|13.13|11.33|0
1666216800000|2022-10-19 22:00:00|13.09|11.29|13|11.2|13.17|11.37|12.78|10.98|0
1666217100000|2022-10-19 22:05:00|13.02|11.22|12.91|11.11|13.08|11.28|12.76|10.96|0
1666217400000|2022-10-19 22:10:00|12.93|11.13|13.16|11.36|13.18|11.38|12.93|11.13|0
1666217700000|2022-10-19 22:15:00|13.17|11.37|13.29|11.49|13.33|11.53|13.15|11.35|0
1666218000000|2022-10-19 22:20:00|13.31|11.51|13.24|11.44|13.31|11.51|13.11|11.31|0
1666218300000|2022-10-19 22:25:00|13.27|11.47|13.24|11.44|13.3|11.5|13.08|11.28|0
1666218600000|2022-10-19 22:30:00|13.25|11.45|13.17|11.37|13.31|11.51|13.15|11.35|0
1666218900000|2022-10-19 22:35:00|13.15|11.35|12.95|11.15|13.21|11.41|12.93|11.13|0
1666219200000|2022-10-19 22:40:00|12.91|11.11|12.84|11.04|12.93|11.13|12.81|11.01|0
1666219500000|2022-10-19 22:45:00|12.82|11.02|12.63|10.83|12.83|11.03|12.63|10.83|0
1666219800000|2022-10-19 22:50:00|12.62|10.82|12.42|10.62|12.65|10.85|12.38|10.58|0
1666220100000|2022-10-19 22:55:00|12.41|10.61|12.38|10.58|12.42|10.62|12.24|10.44|0
1666220400000|2022-10-19 23:00:00|12.39|10.59|12.19|10.39|12.45|10.65|12.18|10.38|0
1666220700000|2022-10-19 23:05:00|12.18|10.38|12.3|10.5|12.32|10.52|12.14|10.34|0
1666221000000|2022-10-19 23:10:00|12.27|10.47|12.26|10.46|12.37|10.57|12.23|10.43|0
1666221300000|2022-10-19 23:15:00|12.27|10.47|12.09|10.29|12.28|10.48|11.99|10.19|0
1666221600000|2022-10-19 23:20:00|12.07|10.27|12.21|10.41|12.21|10.41|12.01|10.21|0
1666221900000|2022-10-19 23:25:00|12.22|10.42|12.07|10.27|12.24|10.44|12.02|10.22|0
1666222200000|2022-10-19 23:30:00|12.03|10.23|12.01|10.21|12.05|10.25|11.95|10.15|0
1666222500000|2022-10-19 23:35:00|11.99|10.19|12.01|10.21|12.06|10.26|11.95|10.15|0
1666222800000|2022-10-19 23:40:00|12.03|10.23|12.06|10.26|12.1|10.3|11.99|10.19|0
1666223100000|2022-10-19 23:45:00|12.04|10.24|11.99|10.19|12.08|10.28|11.97|10.17|0
1666223400000|2022-10-19 23:50:00|11.97|10.17|12.17|10.37|12.21|10.41|11.97|10.17|0
1666223700000|2022-10-19 23:55:00|12.19|10.39|12.24|10.44|12.3|10.5|12.19|10.39|0
1666224000000|2022-10-20 00:00:00|12.3|10.5|12.13|10.33|12.4|10.6|12.13|10.33|0
1666224300000|2022-10-20 00:05:00|12.09|10.29|12.28|10.48|12.3|10.5|12.02|10.22|0
1666224600000|2022-10-20 00:10:00|12.33|10.53|12.7|10.9|12.74|10.94|12.22|10.42|0
1666224900000|2022-10-20 00:15:00|12.69|10.89|12.52|10.72|12.7|10.9|12.49|10.69|0
1666225200000|2022-10-20 00:20:00|12.57|10.77|12.47|10.67|12.6|10.8|12.41|10.61|0
1666225500000|2022-10-20 00:25:00|12.43|10.63|12.18|10.38|12.48|10.68|12.14|10.34|0
1666225800000|2022-10-20 00:30:00|12.2|10.4|12.01|10.21|12.52|10.72|11.97|10.17|0
1666226100000|2022-10-20 00:35:00|12|10.2|11.99|10.19|12.06|10.26|11.97|10.17|0
1666226400000|2022-10-20 00:40:00|11.97|10.17|11.39|9.59|12.02|10.22|11.21|9.41|0
1666226700000|2022-10-20 00:45:00|11.4|9.6|11.42|9.62|11.55|9.75|11.31|9.51|0
1666227000000|2022-10-20 00:50:00|11.44|9.64|11.57|9.77|11.71|9.91|11.44|9.64|0
1666227300000|2022-10-20 00:55:00|11.58|9.78|11.58|9.78|11.63|9.83|11.38|9.58|0
1666227600000|2022-10-20 01:00:00|11.51|9.71|11.51|9.71|11.53|9.73|11.31|9.51|0
1666227900000|2022-10-20 01:05:00|11.52|9.72|11.45|9.65|11.56|9.76|11.31|9.51|0
1666228200000|2022-10-20 01:10:00|11.41|9.61|11.1|9.3|11.42|9.62|10.91|9.11|0
1666228500000|2022-10-20 01:15:00|11.01|9.21|11.24|9.44|11.27|9.47|10.92|9.12|0
1666228800000|2022-10-20 01:20:00|11.23|9.43|11.06|9.26|11.24|9.44|10.95|9.15|0
1666229100000|2022-10-20 01:25:00|11.05|9.25|11.1|9.3|11.16|9.36|10.85|9.05|0
1666229400000|2022-10-20 01:30:00|11.05|9.25|10.87|9.07|11.08|9.28|10.67|8.87|0
1666229700000|2022-10-20 01:35:00|10.89|9.09|10.99|9.19|11.09|9.29|10.83|9.03|0
1666230000000|2022-10-20 01:40:00|11.01|9.21|11.13|9.33|11.21|9.41|10.97|9.17|0
1666230300000|2022-10-20 01:45:00|11.12|9.32|11.24|9.44|11.26|9.46|11.12|9.32|0
1666230600000|2022-10-20 01:50:00|11.28|9.48|11.17|9.37|11.33|9.53|11.12|9.32|0
1666230900000|2022-10-20 01:55:00|11.19|9.39|11.08|9.28|11.26|9.46|11.03|9.23|0
1666231200000|2022-10-20 02:00:00|11.09|9.29|11.03|9.23|11.21|9.41|10.93|9.13|0
1666231500000|2022-10-20 02:05:00|11.05|9.25|11.15|9.35|11.17|9.37|11|9.2|0
1666231800000|2022-10-20 02:10:00|11.17|9.37|11.03|9.23|11.22|9.42|11.01|9.21|0
1666232100000|2022-10-20 02:15:00|11.01|9.21|11.27|9.47|11.28|9.48|10.98|9.18|0
1666232400000|2022-10-20 02:20:00|11.26|9.46|11.2|9.4|11.31|9.51|11.13|9.33|0
1666232700000|2022-10-20 02:25:00|11.18|9.38|11.29|9.49|11.32|9.52|11.15|9.35|0
1666233000000|2022-10-20 02:30:00|11.32|9.52|11.41|9.61|11.44|9.64|11.22|9.42|0
1666233300000|2022-10-20 02:35:00|11.37|9.57|11.28|9.48|11.44|9.64|11.27|9.47|0
1666233600000|2022-10-20 02:40:00|11.27|9.47|11.39|9.59|11.59|9.79|11.27|9.47|0
1666233900000|2022-10-20 02:45:00|11.37|9.57|11.35|9.55|11.44|9.64|11.23|9.43|0
1666234200000|2022-10-20 02:50:00|11.34|9.54|11.39|9.59|11.51|9.71|11.32|9.52|0
1666234500000|2022-10-20 02:55:00|11.38|9.58|11.45|9.65|11.53|9.73|11.37|9.57|0
1666234800000|2022-10-20 03:00:00|11.46|9.66|11.28|9.48|11.53|9.73|11.28|9.48|0
1666235100000|2022-10-20 03:05:00|11.29|9.49|11.12|9.32|11.34|9.54|11.1|9.3|0
1666235400000|2022-10-20 03:10:00|11.1|9.3|11.12|9.32|11.22|9.42|11.06|9.26|0
1666235700000|2022-10-20 03:15:00|11.13|9.33|11.17|9.37|11.26|9.46|11.12|9.32|0
1666236000000|2022-10-20 03:20:00|11.18|9.38|11.24|9.44|11.27|9.47|11.15|9.35|0
1666236300000|2022-10-20 03:25:00|11.22|9.42|11.14|9.34|11.22|9.42|11.08|9.28|0
1666236600000|2022-10-20 03:30:00|11.13|9.33|10.92|9.12|11.15|9.35|10.92|9.12|0
1666236900000|2022-10-20 03:35:00|10.9|9.1|10.75|8.95|10.94|9.14|10.75|8.95|0
1666237200000|2022-10-20 03:40:00|10.77|8.97|10.88|9.08|10.9|9.1|10.76|8.96|0
1666237500000|2022-10-20 03:45:00|10.89|9.09|10.93|9.13|10.93|9.13|10.8|9|0
1666237800000|2022-10-20 03:50:00|10.92|9.12|11|9.2|11.02|9.22|10.92|9.12|0
1666238100000|2022-10-20 03:55:00|10.99|9.19|11.02|9.22|11.12|9.32|10.97|9.17|0
1666238400000|2022-10-20 04:00:00|11.01|9.21|10.91|9.11|11.05|9.25|10.9|9.1|0
1666238700000|2022-10-20 04:05:00|10.92|9.12|10.94|9.14|10.97|9.17|10.88|9.08|0
1666239000000|2022-10-20 04:10:00|10.93|9.13|10.96|9.16|10.96|9.16|10.79|8.99|0
1666239300000|2022-10-20 04:15:00|10.94|9.14|12.27|10.47|12.48|10.68|10.94|9.14|0
1666239600000|2022-10-20 04:20:00|12.24|10.44|12.3|10.5|12.32|10.52|11.69|9.89|0
1666239900000|2022-10-20 04:25:00|12.34|10.54|11.86|10.06|12.37|10.57|11.85|10.05|0
1666240200000|2022-10-20 04:30:00|11.88|10.08|11.67|9.87|11.9|10.1|11.61|9.81|0
1666240500000|2022-10-20 04:35:00|11.66|9.86|11.61|9.81|11.76|9.96|11.61|9.81|0
1666240800000|2022-10-20 04:40:00|11.59|9.79|11.57|9.77|11.6|9.8|11.46|9.66|0
1666241100000|2022-10-20 04:45:00|11.55|9.75|11.88|10.08|11.88|10.08|11.55|9.75|0
1666241400000|2022-10-20 04:50:00|11.91|10.11|12.02|10.22|12.12|10.32|11.77|9.97|0
1666241700000|2022-10-20 04:55:00|12.04|10.24|11.99|10.19|12.14|10.34|11.89|10.09|0
1666242000000|2022-10-20 05:00:00|12.06|10.26|11.65|9.85|12.19|10.39|11.64|9.84|0
1666242300000|2022-10-20 05:05:00|11.68|9.88|12.24|10.44|12.26|10.46|11.63|9.83|0
1666242600000|2022-10-20 05:10:00|12.25|10.45|13.41|11.61|13.53|11.73|12.22|10.42|0
1666242900000|2022-10-20 05:15:00|13.35|11.55|13.06|11.26|13.39|11.59|13.06|11.26|0
1666243200000|2022-10-20 05:20:00|13.05|11.25|12.88|11.08|13.41|11.61|12.8|11|0
1666243500000|2022-10-20 05:25:00|12.9|11.1|12.82|11.02|12.92|11.12|12.72|10.92|0
1666243800000|2022-10-20 05:30:00|12.88|11.08|12.7|10.9|12.92|11.12|12.58|10.78|0
1666244100000|2022-10-20 05:35:00|12.65|10.85|12.52|10.72|12.78|10.98|12.5|10.7|0
1666244400000|2022-10-20 05:40:00|12.54|10.74|12.66|10.86|12.72|10.92|12.5|10.7|0
1666244700000|2022-10-20 05:45:00|12.64|10.84|12.39|10.59|12.64|10.84|12.31|10.51|0
1666245000000|2022-10-20 05:50:00|12.36|10.56|12.36|10.56|12.4|10.6|12.19|10.39|0
1666245300000|2022-10-20 05:55:00|12.38|10.58|12.33|10.53|12.46|10.66|12.23|10.43|0
1666245600000|2022-10-20 06:00:00|12.34|10.54|12.25|10.45|12.42|10.62|12.08|10.28|0
1666245900000|2022-10-20 06:05:00|12.23|10.43|12.5|10.7|12.55|10.75|12.23|10.43|0
1666246200000|2022-10-20 06:10:00|12.48|10.68|12.4|10.6|12.51|10.71|12.17|10.37|0
1666246500000|2022-10-20 06:15:00|12.41|10.61|12.13|10.33|12.41|10.61|12.04|10.24|0
1666246800000|2022-10-20 06:20:00|12.11|10.31|11.85|10.05|12.22|10.42|11.78|9.98|0
1666247100000|2022-10-20 06:25:00|11.83|10.03|11.92|10.12|12.03|10.23|11.81|10.01|0
1666247400000|2022-10-20 06:30:00|11.9|10.1|11.48|9.68|11.9|10.1|11.45|9.65|0
1666247700000|2022-10-20 06:35:00|11.5|9.7|11.54|9.74|11.59|9.79|11.4|9.6|0
1666248000000|2022-10-20 06:40:00|11.55|9.75|11.77|9.97|11.83|10.03|11.55|9.75|0
1666248300000|2022-10-20 06:45:00|11.74|9.94|11.86|10.06|11.86|10.06|11.64|9.84|0
1666248600000|2022-10-20 06:50:00|11.84|10.04|12.41|10.61|12.43|10.63|11.8|10|0
1666248900000|2022-10-20 06:55:00|12.39|10.59|12.42|10.62|12.54|10.74|12.39|10.59|0
1666249200000|2022-10-20 07:00:00|12.35|10.55|11.97|10.17|12.63|10.83|11.97|10.17|0
1666249500000|2022-10-20 07:05:00|11.78|10.38|11.42|10.02|11.88|10.48|11.29|9.89|0
1666249800000|2022-10-20 07:10:00|11.35|9.95|11.31|9.91|11.55|10.15|11.17|9.77|0
1666250100000|2022-10-20 07:15:00|11.3|9.9|11.55|10.15|11.77|10.37|11.29|9.89|0
1666250400000|2022-10-20 07:20:00|11.73|10.33|11.91|10.51|11.93|10.53|11.69|10.29|0
1666250700000|2022-10-20 07:25:00|11.97|10.57|11.51|10.11|12.02|10.62|11.45|10.05|0
1666251000000|2022-10-20 07:30:00|11.48|10.08|11.6|10.2|11.68|10.28|11.33|9.93|0
1666251300000|2022-10-20 07:35:00|11.58|10.18|10.97|9.57|11.67|10.27|10.97|9.57|0
1666251600000|2022-10-20 07:40:00|10.95|9.55|11.69|10.29|11.71|10.31|10.9|9.5|0
1666251900000|2022-10-20 07:45:00|11.72|10.32|11.53|10.13|11.8|10.4|11.49|10.09|0
1666252200000|2022-10-20 07:50:00|11.45|10.05|11.7|10.3|11.85|10.45|11.43|10.03|0
1666252500000|2022-10-20 07:55:00|11.62|10.22|11.53|10.13|11.74|10.34|11.39|9.99|0
1666252800000|2022-10-20 08:00:00|11.54|10.14|11.76|10.36|11.76|10.36|11.35|9.95|0
1666253100000|2022-10-20 08:05:00|11.77|10.37|11.79|10.39|12.07|10.67|11.77|10.37|0
1666253400000|2022-10-20 08:10:00|11.8|10.4|11.43|10.03|11.81|10.41|11.37|9.97|0
1666253700000|2022-10-20 08:15:00|11.44|10.04|11.78|10.38|11.81|10.41|11.44|10.04|0
1666254000000|2022-10-20 08:20:00|11.79|10.39|11.74|10.34|11.87|10.47|11.68|10.28|0
1666254300000|2022-10-20 08:25:00|11.75|10.35|11.58|10.18|11.77|10.37|11.48|10.08|0
1666254600000|2022-10-20 08:30:00|11.57|10.17|11.77|10.37|11.82|10.42|11.44|10.04|0
1666254900000|2022-10-20 08:35:00|11.78|10.38|11.91|10.51|12.06|10.66|11.76|10.36|0
1666255200000|2022-10-20 08:40:00|11.92|10.52|12.06|10.66|12.06|10.66|11.85|10.45|0
1666255500000|2022-10-20 08:45:00|12.04|10.64|12.08|10.68|12.12|10.72|11.99|10.59|0
1666255800000|2022-10-20 08:50:00|12.1|10.7|11.93|10.53|12.11|10.71|11.87|10.47|0
1666256100000|2022-10-20 08:55:00|11.89|10.49|11.7|10.3|11.89|10.49|11.63|10.23|0
1666256400000|2022-10-20 09:00:00|11.71|10.31|11.81|10.41|11.89|10.49|11.67|10.27|0
1666256700000|2022-10-20 09:05:00|11.77|10.37|12.09|10.69|12.11|10.71|11.76|10.36|0
1666257000000|2022-10-20 09:10:00|12.13|10.73|11.99|10.59|12.15|10.75|11.93|10.53|0
1666257300000|2022-10-20 09:15:00|12.01|10.61|12.11|10.71|12.26|10.86|11.96|10.56|0
1666257600000|2022-10-20 09:20:00|12.1|10.7|11.95|10.55|12.18|10.78|11.94|10.54|0
1666257900000|2022-10-20 09:25:00|11.94|10.54|12.01|10.61|12.07|10.67|11.87|10.47|0
1666258200000|2022-10-20 09:30:00|12.02|10.62|12.42|11.02|12.47|11.07|12.02|10.62|0
1666258500000|2022-10-20 09:35:00|12.43|11.03|12.44|11.04|12.58|11.18|12.39|10.99|0
1666258800000|2022-10-20 09:40:00|12.43|11.03|12.31|10.91|12.5|11.1|12.28|10.88|0
1666259100000|2022-10-20 09:45:00|12.35|10.95|12.71|11.31|12.71|11.31|12.34|10.94|0
1666259400000|2022-10-20 09:50:00|12.68|11.28|12.63|11.23|12.71|11.31|12.48|11.08|0
1666259700000|2022-10-20 09:55:00|12.65|11.25|12.4|11|12.66|11.26|12.32|10.92|0
1666260000000|2022-10-20 10:00:00|12.38|10.98|12.17|10.77|12.46|11.06|12.13|10.73|0
1666260300000|2022-10-20 10:05:00|12.19|10.79|12.18|10.78|12.43|11.03|12.17|10.77|0
1666260600000|2022-10-20 10:10:00|12.2|10.8|12.22|10.82|12.24|10.84|12.12|10.72|0
1666260900000|2022-10-20 10:15:00|12.21|10.81|12.26|10.86|12.3|10.9|12.18|10.78|0
1666261200000|2022-10-20 10:20:00|12.28|10.88|12.42|11.02|12.43|11.03|12.16|10.76|0
1666261500000|2022-10-20 10:25:00|12.43|11.03|12.49|11.09|12.62|11.22|12.41|11.01|0
1666261800000|2022-10-20 10:30:00|12.5|11.1|12.58|11.18|12.7|11.3|12.49|11.09|0
1666262100000|2022-10-20 10:35:00|12.6|11.2|12.46|11.06|12.89|11.49|12.34|10.94|0
1666262400000|2022-10-20 10:40:00|12.5|11.1|12.97|11.57|13.12|11.72|12.48|11.08|0
1666262700000|2022-10-20 10:45:00|13|11.6|12.81|11.41|13.03|11.63|12.59|11.19|0
1666263000000|2022-10-20 10:50:00|12.84|11.44|13.8|12.4|13.86|12.46|12.83|11.43|0
1666263300000|2022-10-20 10:55:00|13.82|12.42|13.2|11.8|13.95|12.55|12.89|11.49|0
1666263600000|2022-10-20 11:00:00|13.16|11.76|13.61|12.21|13.61|12.21|12.96|11.56|0
1666263900000|2022-10-20 11:05:00|13.59|12.19|13.44|12.04|13.59|12.19|13.22|11.82|0
1666264200000|2022-10-20 11:10:00|13.42|12.02|13.41|12.01|13.91|12.51|13.36|11.96|0
1666264500000|2022-10-20 11:15:00|13.42|12.02|13.62|12.22|13.76|12.36|13.36|11.96|0
1666264800000|2022-10-20 11:20:00|13.63|12.23|13.29|11.89|13.71|12.31|13.25|11.85|0
1666265100000|2022-10-20 11:25:00|13.34|11.94|13.18|11.78|13.36|11.96|13.11|11.71|0
1666265400000|2022-10-20 11:30:00|13.16|11.76|13.04|11.64|13.36|11.96|12.96|11.56|0
1666265700000|2022-10-20 11:35:00|13.07|11.67|12.94|11.54|13.15|11.75|12.84|11.44|0
1666266000000|2022-10-20 11:40:00|12.92|11.52|12.87|11.47|13.1|11.7|12.74|11.34|0
1666266300000|2022-10-20 11:45:00|12.88|11.48|13.25|11.85|13.37|11.97|12.88|11.48|0
1666266600000|2022-10-20 11:50:00|13.24|11.84|13.21|11.81|13.24|11.84|12.94|11.54|0
1666266900000|2022-10-20 11:55:00|13.2|11.8|13.45|12.05|13.49|12.09|13.2|11.8|0
1666267200000|2022-10-20 12:00:00|13.42|12.02|13.76|12.36|13.76|12.36|13.35|11.95|0
1666267500000|2022-10-20 12:05:00|13.78|12.38|13.3|11.9|13.78|12.38|13.14|11.74|0
1666267800000|2022-10-20 12:10:00|13.28|11.88|13.24|11.84|13.34|11.94|13.08|11.68|0
1666268100000|2022-10-20 12:15:00|13.26|11.86|13.44|12.04|13.61|12.21|13.22|11.82|0
1666268400000|2022-10-20 12:20:00|13.53|12.13|14.38|12.98|14.56|13.16|13.53|12.13|0
1666268700000|2022-10-20 12:25:00|14.39|12.99|14.04|12.64|14.49|13.09|13.99|12.59|0
1666269000000|2022-10-20 12:30:00|13.52|12.12|13.54|12.14|14.62|13.22|13.48|12.08|0
1666269300000|2022-10-20 12:35:00|13.57|12.17|13.3|11.9|13.63|12.23|12.49|11.09|0
1666269600000|2022-10-20 12:40:00|13.27|11.87|12.48|11.08|13.32|11.92|12.32|10.92|0
1666269900000|2022-10-20 12:45:00|12.44|11.04|12.65|11.25|12.71|11.31|12.25|10.85|0
1666270200000|2022-10-20 12:50:00|12.59|11.19|12.85|11.45|13.15|11.75|12.59|11.19|0
1666270500000|2022-10-20 12:55:00|12.83|11.43|12|10.6|12.87|11.47|11.96|10.56|0
1666270800000|2022-10-20 13:00:00|12.02|10.62|12.13|10.73|12.34|10.94|11.89|10.49|0
1666271100000|2022-10-20 13:05:00|12.11|10.71|12.65|11.25|12.69|11.29|12.09|10.69|0
1666271400000|2022-10-20 13:10:00|12.67|11.27|12.55|11.15|12.69|11.29|12.39|10.99|0
1666271700000|2022-10-20 13:15:00|12.59|11.19|12.86|11.46|12.88|11.48|12.53|11.13|0
1666272000000|2022-10-20 13:20:00|12.82|11.42|12.82|11.42|12.97|11.57|12.78|11.38|0
1666272300000|2022-10-20 13:25:00|12.76|11.36|12.46|11.06|12.78|11.38|12.43|11.03|0
1666272600000|2022-10-20 13:30:00|12.33|10.93|12.5|11.1|12.9|11.5|12.1|10.7|0
1666272900000|2022-10-20 13:35:00|12.41|11.01|11.72|10.32|12.41|11.01|11.58|10.18|0
1666273200000|2022-10-20 13:40:00|11.65|10.25|12.4|11|12.44|11.04|11.48|10.08|0
1666273500000|2022-10-20 13:45:00|12.36|10.96|12.87|11.47|13.08|11.68|12.31|10.91|0
1666273800000|2022-10-20 13:50:00|12.89|11.49|13.24|11.84|13.55|12.15|12.83|11.43|0
1666274100000|2022-10-20 13:55:00|13.22|11.82|12.68|11.28|13.37|11.97|12.68|11.28|0
1666274400000|2022-10-20 14:00:00|12.76|11.36|13.77|12.37|13.82|12.42|12.6|11.2|0
1666274700000|2022-10-20 14:05:00|13.82|12.42|14.65|13.25|14.74|13.34|13.75|12.35|0
1666275000000|2022-10-20 14:10:00|14.69|13.29|14|12.6|14.88|13.46|13.85|12.45|0
1666275300000|2022-10-20 14:15:00|14.02|12.62|14.81|13.4|14.91|13.49|13.76|12.36|0
1666275600000|2022-10-20 14:20:00|14.86|13.44|14.88|13.46|15.2|13.75|14.6|13.2|0
1666275900000|2022-10-20 14:25:00|14.9|13.48|14.71|13.31|14.9|13.48|14.26|12.86|0
1666276200000|2022-10-20 14:30:00|14.78|13.37|13.84|12.44|15.02|13.59|13.69|12.29|0
1666276500000|2022-10-20 14:35:00|13.91|12.51|13.99|12.59|14.04|12.64|13.76|12.36|0
1666276800000|2022-10-20 14:40:00|14.02|12.62|13.8|12.4|14.04|12.64|13.46|12.06|0
1666277100000|2022-10-20 14:45:00|13.78|12.38|13.97|12.57|14.14|12.74|13.71|12.31|0
1666277400000|2022-10-20 14:50:00|13.93|12.53|13.94|12.54|14.42|13.02|13.93|12.53|0
1666277700000|2022-10-20 14:55:00|13.96|12.56|14.79|13.38|14.79|13.38|13.96|12.56|0
1666278000000|2022-10-20 15:00:00|14.81|13.4|14.24|12.84|14.95|13.53|14.18|12.78|0
1666278300000|2022-10-20 15:05:00|14.22|12.82|14.58|13.18|14.62|13.22|14.2|12.8|0
1666278600000|2022-10-20 15:10:00|14.55|13.15|14.57|13.17|14.73|13.33|14.37|12.97|0
1666278900000|2022-10-20 15:15:00|14.53|13.13|13.55|12.15|14.6|13.2|13.51|12.11|0
1666279200000|2022-10-20 15:20:00|13.57|12.17|13.2|11.8|13.83|12.43|13.14|11.74|0
1666279500000|2022-10-20 15:25:00|13.22|11.82|13.43|12.03|13.61|12.21|13.04|11.64|0
1666279800000|2022-10-20 15:30:00|13.45|12.05|13.52|12.12|13.73|12.33|13.33|11.93|0
1666280100000|2022-10-20 15:35:00|13.54|12.14|13.99|12.59|14.1|12.7|13.41|12.01|0
1666280400000|2022-10-20 15:40:00|14.01|12.61|13.42|12.02|14.16|12.76|13.33|11.93|0
1666280700000|2022-10-20 15:45:00|13.48|12.08|13.4|12|13.48|12.08|13.1|11.7|0
1666281000000|2022-10-20 15:50:00|13.38|11.98|13.28|11.88|13.59|12.19|13.26|11.86|0
1666281300000|2022-10-20 15:55:00|13.23|11.83|12.72|11.32|13.3|11.9|12.68|11.28|0
1666281600000|2022-10-20 16:00:00|12.7|11.3|12.44|11.04|12.78|11.38|12.07|10.67|0
1666281900000|2022-10-20 16:05:00|12.42|11.02|11.78|10.38|12.5|11.1|11.69|10.29|0
1666282200000|2022-10-20 16:10:00|11.74|10.34|12.04|10.64|12.24|10.84|11.67|10.27|0
1666282500000|2022-10-20 16:15:00|12.02|10.62|12.33|10.93|12.47|11.07|11.95|10.55|0
1666282800000|2022-10-20 16:20:00|12.29|10.89|11.85|10.45|12.29|10.89|11.66|10.26|0
1666283100000|2022-10-20 16:25:00|11.87|10.47|11.59|10.19|11.87|10.47|11.4|10|0
1666283400000|2022-10-20 16:30:00|11.57|10.17|11.55|10.15|11.85|10.45|11.46|10.06|0
1666283700000|2022-10-20 16:35:00|11.53|10.13|11.31|9.91|11.7|10.3|11.26|9.86|0
1666284000000|2022-10-20 16:40:00|11.37|9.97|11.31|9.91|11.58|10.18|11.26|9.86|0
1666284300000|2022-10-20 16:45:00|11.35|9.95|11.24|9.84|11.35|9.95|10.9|9.5|0
1666284600000|2022-10-20 16:50:00|11.22|9.82|11.09|9.69|11.33|9.93|10.97|9.57|0
1666284900000|2022-10-20 16:55:00|11.11|9.71|11.41|10.01|11.41|10.01|11|9.6|0
1666285200000|2022-10-20 17:00:00|11.4|10|11.43|10.03|11.47|10.07|11.13|9.73|0
1666285500000|2022-10-20 17:05:00|11.41|10.01|11.02|9.62|11.43|10.03|10.29|8.89|0
1666285800000|2022-10-20 17:10:00|10.99|9.59|11.27|9.87|11.51|10.11|10.92|9.52|0
1666286100000|2022-10-20 17:15:00|11.25|9.85|11.09|9.69|11.32|9.92|11|9.6|0
1666286400000|2022-10-20 17:20:00|11.05|9.65|11.16|9.76|11.52|10.12|10.97|9.57|0
1666286700000|2022-10-20 17:25:00|11.21|9.81|11.37|9.97|11.46|10.06|11.18|9.78|0
1666287000000|2022-10-20 17:30:00|11.35|9.95|11.16|9.76|11.41|10.01|11.03|9.63|0
1666287300000|2022-10-20 17:35:00|11.19|9.79|11.23|9.83|11.41|10.01|11.1|9.7|0
1666287600000|2022-10-20 17:40:00|11.17|9.77|11.03|9.63|11.28|9.88|10.82|9.42|0
1666287900000|2022-10-20 17:45:00|11|9.6|10.4|9|11.08|9.68|10.36|8.96|0
1666288200000|2022-10-20 17:50:00|10.38|8.98|10.6|9.2|10.7|9.3|10.18|8.78|0
1666288500000|2022-10-20 17:55:00|10.58|9.18|10.82|9.42|10.84|9.44|10.4|9|0
1666288800000|2022-10-20 18:00:00|10.79|9.39|10.63|9.23|10.89|9.49|10.55|9.15|0
1666289100000|2022-10-20 18:05:00|10.58|9.18|10.3|8.9|10.66|9.26|10.16|8.76|0
1666289400000|2022-10-20 18:10:00|10.31|8.91|10.11|8.71|10.41|9.01|10.05|8.65|0
1666289700000|2022-10-20 18:15:00|10.1|8.7|10.43|9.03|10.51|9.11|10.05|8.65|0
1666290000000|2022-10-20 18:20:00|10.4|9|10.21|8.81|10.48|9.08|10.16|8.76|0
1666290300000|2022-10-20 18:25:00|10.2|8.8|10.13|8.73|10.28|8.88|10.07|8.67|0
1666290600000|2022-10-20 18:30:00|10.07|8.67|10.63|9.23|10.64|9.24|10.05|8.65|0
1666290900000|2022-10-20 18:35:00|10.61|9.21|10.52|9.12|10.69|9.29|10.42|9.02|0
1666291200000|2022-10-20 18:40:00|10.51|9.11|10.09|8.69|10.52|9.12|10.08|8.68|0
1666291500000|2022-10-20 18:45:00|10.11|8.71|10.29|8.89|10.42|9.02|10.05|8.65|0
1666291800000|2022-10-20 18:50:00|10.3|8.9|10.67|9.27|10.74|9.34|10.13|8.73|0
1666292100000|2022-10-20 18:55:00|10.65|9.25|10.67|9.27|11.03|9.63|10.6|9.2|0
1666292400000|2022-10-20 19:00:00|10.69|9.29|10.65|9.25|10.91|9.51|10.64|9.24|0
1666292700000|2022-10-20 19:05:00|10.67|9.27|11.2|9.8|11.35|9.95|10.67|9.27|0
1666293000000|2022-10-20 19:10:00|11.22|9.82|10.69|9.29|11.28|9.88|10.47|9.07|0
1666293300000|2022-10-20 19:15:00|10.68|9.28|10.26|8.86|10.68|9.28|10.22|8.82|0
1666293600000|2022-10-20 19:20:00|10.24|8.84|10.09|8.69|10.27|8.87|9.9|8.5|0
1666293900000|2022-10-20 19:25:00|10.07|8.67|10.07|8.67|10.17|8.77|9.83|8.43|0
1666294200000|2022-10-20 19:30:00|10.04|8.64|9.7|8.3|10.09|8.69|9.69|8.29|0
1666294500000|2022-10-20 19:35:00|9.74|8.34|9.85|8.45|10.07|8.67|9.64|8.24|0
1666294800000|2022-10-20 19:40:00|9.86|8.46|10.25|8.85|10.3|8.9|9.8|8.4|0
1666295100000|2022-10-20 19:45:00|10.2|8.8|10.36|8.96|10.48|9.08|9.99|8.59|0
1666295400000|2022-10-20 19:50:00|10.4|9|10.7|9.3|10.87|9.47|10.33|8.93|0
1666295700000|2022-10-20 19:55:00|10.68|9.28|10.15|8.75|10.8|9.4|10.13|8.73|0
1666296000000|2022-10-20 20:00:00|10.16|8.76|10.39|8.99|10.43|9.03|10.1|8.7|0
1666296300000|2022-10-20 20:05:00|10.41|9.01|10.63|9.23|10.64|9.24|10.33|8.93|0
1666296600000|2022-10-20 20:10:00|10.45|9.05|10.58|9.18|10.71|9.31|10.13|8.73|0
1666296900000|2022-10-20 20:15:00|10.71|8.91|10.54|8.74|10.71|8.91|10.44|8.64|0
1666297200000|2022-10-20 20:20:00|10.55|8.75|10.34|8.54|10.57|8.77|10.32|8.52|0
1666297500000|2022-10-20 20:25:00|10.32|8.52|10.4|8.6|10.4|8.6|10.29|8.49|0
1666297800000|2022-10-20 20:30:00|10.39|8.59|10.44|8.64|10.58|8.78|10.22|8.42|0
1666298100000|2022-10-20 20:35:00|10.43|8.63|10.43|8.63|10.53|8.73|10.4|8.6|0
1666298400000|2022-10-20 20:40:00|10.4|8.6|9.79|7.99|10.43|8.63|9.74|7.94|0
1666298700000|2022-10-20 20:45:00|9.8|8|9.79|7.99|9.84|8.04|9.74|7.94|0
1666299000000|2022-10-20 20:50:00|9.8|8|9.77|7.97|9.85|8.05|9.7|7.9|0
1666299300000|2022-10-20 20:55:00|9.75|7.95|9.76|7.96|9.86|8.06|9.66|7.86|0
1666299600000|2022-10-20 21:00:00|9.75|7.95|9.73|7.93|9.76|7.96|9.72|7.92|0
1666299900000|2022-10-20 21:05:00|9.75|7.95|9.78|7.98|9.81|8.01|9.73|7.93|0
1666300200000|2022-10-20 21:10:00|9.79|7.99|9.77|7.97|9.8|8|9.74|7.94|0
1666300500000|2022-10-20 21:15:00|9.78|7.98|9.81|8.01|9.81|8.01|9.78|7.98|0
1666300800000|2022-10-20 21:20:00|9.8|8|9.82|8.02|9.84|8.04|9.79|7.99|0
1666301100000|2022-10-20 21:25:00|9.81|8.01|9.8|8|9.85|8.05|9.8|8|0
1666301400000|2022-10-20 21:30:00|9.81|8.01|9.79|7.99|9.82|8.02|9.78|7.98|0
1666301700000|2022-10-20 21:35:00|9.78|7.98|9.81|8.01|9.83|8.03|9.78|7.98|0
1666302000000|2022-10-20 21:40:00|9.79|7.99|9.78|7.98|9.8|8|9.76|7.96|0
1666302300000|2022-10-20 21:45:00|9.79|7.99|9.77|7.97|9.79|7.99|9.77|7.97|0
1666302600000|2022-10-20 21:50:00|9.76|7.96|9.74|7.94|9.77|7.97|9.74|7.94|0
1666302900000|2022-10-20 21:55:00|9.76|7.96|9.74|7.94|9.76|7.96|9.73|7.93|0
1666303200000|2022-10-20 22:00:00|9.71|7.91|9.6|7.8|9.71|7.91|9.43|7.63|0
1666303500000|2022-10-20 22:05:00|9.61|7.81|9.36|7.56|9.61|7.81|9.35|7.55|0
1666303800000|2022-10-20 22:10:00|9.38|7.58|9.41|7.61|9.49|7.69|9.32|7.52|0
1666304100000|2022-10-20 22:15:00|9.4|7.6|9.35|7.55|9.49|7.69|9.35|7.55|0
1666304400000|2022-10-20 22:20:00|9.34|7.54|9.5|7.7|9.5|7.7|9.3|7.5|0
1666304700000|2022-10-20 22:25:00|9.48|7.68|9.23|7.43|9.48|7.68|9.23|7.43|0
1666305000000|2022-10-20 22:30:00|9.21|7.41|9|7.2|9.24|7.44|8.86|7.06|0
1666305300000|2022-10-20 22:35:00|9.01|7.21|8.97|7.17|9.03|7.23|8.9|7.1|0
1666305600000|2022-10-20 22:40:00|8.98|7.18|8.94|7.14|8.99|7.19|8.93|7.13|0
1666305900000|2022-10-20 22:45:00|8.93|7.13|8.81|7.01|8.93|7.13|8.79|6.99|0
1666306200000|2022-10-20 22:50:00|8.83|7.03|8.96|7.16|8.96|7.16|8.81|7.01|0
1666306500000|2022-10-20 22:55:00|8.94|7.14|8.88|7.08|8.94|7.14|8.85|7.05|0
1666306800000|2022-10-20 23:00:00|8.9|7.1|8.9|7.1|8.97|7.17|8.84|7.04|0
1666307100000|2022-10-20 23:05:00|8.89|7.09|8.7|6.9|8.9|7.1|8.61|6.81|0
1666307400000|2022-10-20 23:10:00|8.69|6.89|8.58|6.78|8.69|6.89|8.56|6.76|0
1666307700000|2022-10-20 23:15:00|8.57|6.77|8.65|6.85|8.67|6.87|8.55|6.75|0
1666308000000|2022-10-20 23:20:00|8.66|6.86|8.61|6.81|8.69|6.89|8.61|6.81|0
1666308300000|2022-10-20 23:25:00|8.59|6.79|8.58|6.78|8.66|6.86|8.55|6.75|0
1666308600000|2022-10-20 23:30:00|8.55|6.75|8.69|6.89|8.82|7.02|8.55|6.75|0
1666308900000|2022-10-20 23:35:00|8.7|6.9|8.79|6.99|8.79|6.99|8.66|6.86|0
1666309200000|2022-10-20 23:40:00|8.77|6.97|8.83|7.03|8.83|7.03|8.74|6.94|0
1666309500000|2022-10-20 23:45:00|8.84|7.04|8.74|6.94|8.84|7.04|8.74|6.94|0
1666309800000|2022-10-20 23:50:00|8.73|6.93|8.71|6.91|8.77|6.97|8.69|6.89|0
1666310100000|2022-10-20 23:55:00|8.73|6.93|8.84|7.04|8.85|7.05|8.73|6.93|0
1666310400000|2022-10-21 00:00:00|8.83|7.03|8.78|6.98|8.86|7.06|8.74|6.94|0
1666310700000|2022-10-21 00:05:00|8.79|6.99|8.64|6.84|8.82|7.02|8.56|6.76|0
1666311000000|2022-10-21 00:10:00|8.63|6.83|8.61|6.81|8.68|6.88|8.5|6.7|0
1666311300000|2022-10-21 00:15:00|8.62|6.82|8.68|6.88|8.72|6.92|8.62|6.82|0
1666311600000|2022-10-21 00:20:00|8.69|6.89|8.62|6.82|8.69|6.89|8.62|6.82|0
1666311900000|2022-10-21 00:25:00|8.61|6.81|8.63|6.83|8.71|6.91|8.61|6.81|0
1666312200000|2022-10-21 00:30:00|8.64|6.84|8.59|6.79|8.68|6.88|8.48|6.68|0
1666312500000|2022-10-21 00:35:00|8.58|6.78|8.95|7.15|8.96|7.16|8.58|6.78|0
1666312800000|2022-10-21 00:40:00|8.93|7.13|9.03|7.23|9.06|7.26|8.89|7.09|0
1666313100000|2022-10-21 00:45:00|9.02|7.22|9.05|7.25|9.07|7.27|8.97|7.17|0
1666313400000|2022-10-21 00:50:00|9.03|7.23|9.19|7.39|9.21|7.41|8.99|7.19|0
1666313700000|2022-10-21 00:55:00|9.18|7.38|9.06|7.26|9.18|7.38|9.04|7.24|0
1666314000000|2022-10-21 01:00:00|9.1|7.3|8.99|7.19|9.12|7.32|8.93|7.13|0
1666314300000|2022-10-21 01:05:00|8.98|7.18|8.8|7|8.98|7.18|8.77|6.97|0
1666314600000|2022-10-21 01:10:00|8.81|7.01|8.89|7.09|8.92|7.12|8.78|6.98|0
1666314900000|2022-10-21 01:15:00|8.9|7.1|9.16|7.36|9.23|7.43|8.89|7.09|0
1666315200000|2022-10-21 01:20:00|9.17|7.37|9.01|7.21|9.17|7.37|8.96|7.16|0
1666315500000|2022-10-21 01:25:00|9|7.2|9.08|7.28|9.08|7.28|8.93|7.13|0
1666315800000|2022-10-21 01:30:00|9.05|7.25|9|7.2|9.14|7.34|8.96|7.16|0
1666316100000|2022-10-21 01:35:00|8.99|7.19|9.08|7.28|9.18|7.38|8.9|7.1|0
1666316400000|2022-10-21 01:40:00|9.09|7.29|9.08|7.28|9.14|7.34|8.98|7.18|0
1666316700000|2022-10-21 01:45:00|9.06|7.26|9.1|7.3|9.14|7.34|8.97|7.17|0
1666317000000|2022-10-21 01:50:00|9.09|7.29|9.02|7.22|9.09|7.29|8.98|7.18|0
1666317300000|2022-10-21 01:55:00|9.01|7.21|8.94|7.14|9.09|7.29|8.93|7.13|0
1666317600000|2022-10-21 02:00:00|8.9|7.1|9|7.2|9.09|7.29|8.9|7.1|0
1666317900000|2022-10-21 02:05:00|9.01|7.21|8.95|7.15|9.06|7.26|8.91|7.11|0
1666318200000|2022-10-21 02:10:00|8.94|7.14|8.95|7.15|9.08|7.28|8.94|7.14|0
1666318500000|2022-10-21 02:15:00|8.96|7.16|9.14|7.34|9.14|7.34|8.96|7.16|0
1666318800000|2022-10-21 02:20:00|9.13|7.33|9.23|7.43|9.36|7.56|9.1|7.3|0
1666319100000|2022-10-21 02:25:00|9.24|7.44|9.29|7.49|9.29|7.49|9.22|7.42|0
1666319400000|2022-10-21 02:30:00|9.32|7.52|9.41|7.61|9.48|7.68|9.29|7.49|0
1666319700000|2022-10-21 02:35:00|9.39|7.59|9.35|7.55|9.39|7.59|9.3|7.5|0
1666320000000|2022-10-21 02:40:00|9.34|7.54|9.33|7.53|9.34|7.54|9.24|7.44|0
1666320300000|2022-10-21 02:45:00|9.36|7.56|9.3|7.5|9.45|7.65|9.29|7.49|0
1666320600000|2022-10-21 02:50:00|9.31|7.51|9.28|7.48|9.33|7.53|9.25|7.45|0
1666320900000|2022-10-21 02:55:00|9.3|7.5|9.43|7.63|9.45|7.65|9.27|7.47|0
1666321200000|2022-10-21 03:00:00|9.4|7.6|9.56|7.76|9.58|7.78|9.39|7.59|0
1666321500000|2022-10-21 03:05:00|9.55|7.75|9.49|7.69|9.57|7.77|9.47|7.67|0
1666321800000|2022-10-21 03:10:00|9.5|7.7|9.56|7.76|9.6|7.8|9.49|7.69|0
1666322100000|2022-10-21 03:15:00|9.6|7.8|9.55|7.75|9.63|7.83|9.53|7.73|0
1666322400000|2022-10-21 03:20:00|9.53|7.73|9.45|7.65|9.54|7.74|9.45|7.65|0
1666322700000|2022-10-21 03:25:00|9.49|7.69|9.5|7.7|9.56|7.76|9.49|7.69|0
1666323000000|2022-10-21 03:30:00|9.48|7.68|9.3|7.5|9.52|7.72|9.3|7.5|0
1666323300000|2022-10-21 03:35:00|9.31|7.51|9.11|7.31|9.33|7.53|9.11|7.31|0
1666323600000|2022-10-21 03:40:00|9.12|7.32|8.92|7.12|9.14|7.34|8.92|7.12|0
1666323900000|2022-10-21 03:45:00|8.93|7.13|9.05|7.25|9.05|7.25|8.9|7.1|0
1666324200000|2022-10-21 03:50:00|9.03|7.23|9|7.2|9.06|7.26|8.94|7.14|0
1666324500000|2022-10-21 03:55:00|9.02|7.22|8.98|7.18|9.02|7.22|8.87|7.07|0
1666324800000|2022-10-21 04:00:00|8.97|7.17|8.87|7.07|8.98|7.18|8.87|7.07|0
1666325100000|2022-10-21 04:05:00|8.88|7.08|8.84|7.04|8.92|7.12|8.8|7|0
1666325400000|2022-10-21 04:10:00|8.83|7.03|8.8|7|8.87|7.07|8.79|6.99|0
1666325700000|2022-10-21 04:15:00|8.78|6.98|8.89|7.09|8.89|7.09|8.75|6.95|0
1666326000000|2022-10-21 04:20:00|8.9|7.1|8.99|7.19|9.01|7.21|8.9|7.1|0
1666326300000|2022-10-21 04:25:00|8.98|7.18|9.01|7.21|9.08|7.28|8.98|7.18|0
1666326600000|2022-10-21 04:30:00|9.02|7.22|8.96|7.16|9.04|7.24|8.89|7.09|0
1666326900000|2022-10-21 04:35:00|8.95|7.15|8.89|7.09|8.95|7.15|8.87|7.07|0
1666327200000|2022-10-21 04:40:00|8.87|7.07|8.97|7.17|8.97|7.17|8.87|7.07|0
1666327500000|2022-10-21 04:45:00|8.99|7.19|8.93|7.13|9.03|7.23|8.93|7.13|0
1666327800000|2022-10-21 04:50:00|8.91|7.11|8.84|7.04|8.94|7.14|8.81|7.01|0
1666328100000|2022-10-21 04:55:00|8.83|7.03|8.96|7.16|8.96|7.16|8.77|6.97|0
1666328400000|2022-10-21 05:00:00|8.94|7.14|8.95|7.15|8.99|7.19|8.85|7.05|0
1666328700000|2022-10-21 05:05:00|8.94|7.14|8.81|7.01|8.94|7.14|8.75|6.95|0
1666329000000|2022-10-21 05:10:00|8.8|7|8.79|6.99|8.83|7.03|8.75|6.95|0
1666329300000|2022-10-21 05:15:00|8.77|6.97|8.75|6.95|8.81|7.01|8.71|6.91|0
1666329600000|2022-10-21 05:20:00|8.76|6.96|8.72|6.92|8.82|7.02|8.68|6.88|0
1666329900000|2022-10-21 05:25:00|8.73|6.93|8.71|6.91|8.82|7.02|8.71|6.91|0
1666330200000|2022-10-21 05:30:00|8.72|6.92|8.7|6.9|8.75|6.95|8.68|6.88|0
1666330500000|2022-10-21 05:35:00|8.71|6.91|8.85|7.05|8.86|7.06|8.7|6.9|0
1666330800000|2022-10-21 05:40:00|8.84|7.04|8.83|7.03|8.87|7.07|8.74|6.94|0
1666331100000|2022-10-21 05:45:00|8.81|7.01|8.81|7.01|8.94|7.14|8.8|7|0
1666331400000|2022-10-21 05:50:00|8.83|7.03|8.81|7.01|8.86|7.06|8.76|6.96|0
1666331700000|2022-10-21 05:55:00|8.8|7|8.77|6.97|8.86|7.06|8.74|6.94|0
1666332000000|2022-10-21 06:00:00|8.76|6.96|8.81|7.01|8.87|7.07|8.61|6.81|0
1666332300000|2022-10-21 06:05:00|8.8|7|9.02|7.22|9.11|7.31|8.74|6.94|0
1666332600000|2022-10-21 06:10:00|9.01|7.21|9.14|7.34|9.16|7.36|8.97|7.17|0
1666332900000|2022-10-21 06:15:00|9.13|7.33|8.79|6.99|9.13|7.33|8.79|6.99|0
1666333200000|2022-10-21 06:20:00|8.78|6.98|8.84|7.04|8.94|7.14|8.78|6.98|0
1666333500000|2022-10-21 06:25:00|8.85|7.05|8.79|6.99|8.9|7.1|8.77|6.97|0
1666333800000|2022-10-21 06:30:00|8.82|7.02|8.83|7.03|9.03|7.23|8.75|6.95|0
1666334100000|2022-10-21 06:35:00|8.82|7.02|8.98|7.18|8.98|7.18|8.82|7.02|0
1666334400000|2022-10-21 06:40:00|8.95|7.15|9.15|7.35|9.19|7.39|8.93|7.13|0
1666334700000|2022-10-21 06:45:00|9.18|7.38|9.3|7.5|9.33|7.53|9.15|7.35|0
1666335000000|2022-10-21 06:50:00|9.27|7.47|9.18|7.38|9.27|7.47|9.15|7.35|0
1666335300000|2022-10-21 06:55:00|9.15|7.35|9.09|7.29|9.18|7.38|9.04|7.24|0
1666335600000|2022-10-21 07:00:00|9.07|7.27|8.94|7.14|9.07|7.27|8.88|7.08|0
1666335900000|2022-10-21 07:05:00|8.77|7.37|8.52|7.12|8.77|7.37|8.38|6.98|0
1666336200000|2022-10-21 07:10:00|8.57|7.17|8.45|7.05|8.67|7.27|8.42|7.02|0
1666336500000|2022-10-21 07:15:00|8.42|7.02|8.88|7.48|8.93|7.53|8.42|7.02|0
1666336800000|2022-10-21 07:20:00|8.89|7.49|9.5|8.1|9.57|8.17|8.87|7.47|0
1666337100000|2022-10-21 07:25:00|9.49|8.09|9.32|7.92|9.57|8.17|9.19|7.79|0
1666337400000|2022-10-21 07:30:00|9.3|7.9|9.25|7.85|9.36|7.96|9.16|7.76|0
1666337700000|2022-10-21 07:35:00|9.26|7.86|9.24|7.84|9.31|7.91|9.15|7.75|0
1666338000000|2022-10-21 07:40:00|9.22|7.82|9.19|7.79|9.27|7.87|9.13|7.73|0
1666338300000|2022-10-21 07:45:00|9.21|7.81|8.94|7.54|9.21|7.81|8.85|7.45|0
1666338600000|2022-10-21 07:50:00|8.93|7.53|8.69|7.29|8.96|7.56|8.67|7.27|0
1666338900000|2022-10-21 07:55:00|8.68|7.28|8.53|7.13|8.79|7.39|8.51|7.11|0
1666339200000|2022-10-21 08:00:00|8.43|7.03|8.4|7|8.54|7.14|8.33|6.93|0
1666339500000|2022-10-21 08:05:00|8.39|6.99|8.32|6.92|8.4|7|8.22|6.82|0
1666339800000|2022-10-21 08:10:00|8.29|6.89|8.27|6.87|8.4|7|8.23|6.83|0
1666340100000|2022-10-21 08:15:00|8.24|6.84|8.62|7.22|8.75|7.35|8.18|6.78|0
1666340400000|2022-10-21 08:20:00|8.59|7.19|8.4|7|8.59|7.19|8.33|6.93|0
1666340700000|2022-10-21 08:25:00|8.38|6.98|8.42|7.02|8.44|7.04|8.31|6.91|0
1666341000000|2022-10-21 08:30:00|8.44|7.04|8.31|6.91|8.44|7.04|8.26|6.86|0
1666341300000|2022-10-21 08:35:00|8.3|6.9|8.29|6.89|8.42|7.02|8.27|6.87|0
1666341600000|2022-10-21 08:40:00|8.28|6.88|8.27|6.87|8.3|6.9|8.23|6.83|0
1666341900000|2022-10-21 08:45:00|8.25|6.85|8.39|6.99|8.39|6.99|8.23|6.83|0
1666342200000|2022-10-21 08:50:00|8.38|6.98|8.24|6.84|8.4|7|8.22|6.82|0
1666342500000|2022-10-21 08:55:00|8.22|6.82|8.31|6.91|8.32|6.92|8.22|6.82|0
1666342800000|2022-10-21 09:00:00|8.33|6.93|8.3|6.9|8.46|7.06|8.28|6.88|0
1666343100000|2022-10-21 09:05:00|8.29|6.89|8.32|6.92|8.37|6.97|8.07|6.67|0
1666343400000|2022-10-21 09:10:00|8.3|6.9|8.3|6.9|8.46|7.06|8.25|6.85|0
1666343700000|2022-10-21 09:15:00|8.31|6.91|8.12|6.72|8.33|6.93|8.11|6.71|0
1666344000000|2022-10-21 09:20:00|8.11|6.71|8.1|6.7|8.23|6.83|8.04|6.64|0
1666344300000|2022-10-21 09:25:00|8.11|6.71|8.35|6.95|8.35|6.95|8.09|6.69|0
1666344600000|2022-10-21 09:30:00|8.33|6.93|8.28|6.88|8.38|6.98|8.15|6.75|0
1666344900000|2022-10-21 09:35:00|8.3|6.9|8.27|6.87|8.41|7.01|8.19|6.79|0
1666345200000|2022-10-21 09:40:00|8.25|6.85|8.19|6.79|8.27|6.87|8.11|6.71|0
1666345500000|2022-10-21 09:45:00|8.21|6.81|8.33|6.93|8.36|6.96|8.17|6.77|0
1666345800000|2022-10-21 09:50:00|8.32|6.92|8.57|7.17|8.58|7.18|8.25|6.85|0
1666346100000|2022-10-21 09:55:00|8.59|7.19|8.5|7.1|8.59|7.19|8.47|7.07|0
1666346400000|2022-10-21 10:00:00|8.51|7.11|8.61|7.21|8.64|7.24|8.44|7.04|0
1666346700000|2022-10-21 10:05:00|8.6|7.2|8.47|7.07|8.64|7.24|8.43|7.03|0
1666347000000|2022-10-21 10:10:00|8.48|7.08|8.37|6.97|8.49|7.09|8.34|6.94|0
1666347300000|2022-10-21 10:15:00|8.38|6.98|8.31|6.91|8.39|6.99|8.26|6.86|0
1666347600000|2022-10-21 10:20:00|8.33|6.93|8.27|6.87|8.42|7.02|8.26|6.86|0
1666347900000|2022-10-21 10:25:00|8.26|6.86|8.35|6.95|8.35|6.95|8.22|6.82|0
1666348200000|2022-10-21 10:30:00|8.37|6.97|8.24|6.84|8.4|7|8.21|6.81|0
1666348500000|2022-10-21 10:35:00|8.26|6.86|8.41|7.01|8.42|7.02|8.21|6.81|0
1666348800000|2022-10-21 10:40:00|8.4|7|8.31|6.91|8.46|7.06|8.29|6.89|0
1666349100000|2022-10-21 10:45:00|8.28|6.88|8.31|6.91|8.36|6.96|8.23|6.83|0
1666349400000|2022-10-21 10:50:00|8.32|6.92|8.62|7.22|8.67|7.27|8.28|6.88|0
1666349700000|2022-10-21 10:55:00|8.64|7.24|8.67|7.27|8.77|7.37|8.57|7.17|0
1666350000000|2022-10-21 11:00:00|8.66|7.26|8.62|7.22|8.73|7.33|8.49|7.09|0
1666350300000|2022-10-21 11:05:00|8.55|7.15|8.6|7.2|8.77|7.37|8.55|7.15|0
1666350600000|2022-10-21 11:10:00|8.61|7.21|8.43|7.03|8.61|7.21|8.43|7.03|0
1666350900000|2022-10-21 11:15:00|8.44|7.04|8.74|7.34|8.75|7.35|8.44|7.04|0
1666351200000|2022-10-21 11:20:00|8.75|7.35|8.81|7.41|8.97|7.57|8.65|7.25|0
1666351500000|2022-10-21 11:25:00|8.82|7.42|8.82|7.42|8.89|7.49|8.74|7.34|0
1666351800000|2022-10-21 11:30:00|8.81|7.41|8.83|7.43|8.89|7.49|8.7|7.3|0
1666352100000|2022-10-21 11:35:00|8.82|7.42|8.8|7.4|8.98|7.58|8.76|7.36|0
1666352400000|2022-10-21 11:40:00|8.81|7.41|8.72|7.32|8.86|7.46|8.69|7.29|0
1666352700000|2022-10-21 11:45:00|8.73|7.33|8.7|7.3|8.89|7.49|8.67|7.27|0
1666353000000|2022-10-21 11:50:00|8.71|7.31|8.51|7.11|8.74|7.34|8.49|7.09|0
1666353300000|2022-10-21 11:55:00|8.49|7.09|8.33|6.93|8.51|7.11|8.31|6.91|0
1666353600000|2022-10-21 12:00:00|8.35|6.95|8.19|6.79|8.41|7.01|8.11|6.71|0
1666353900000|2022-10-21 12:05:00|8.17|6.77|8.21|6.81|8.24|6.84|8.16|6.76|0
1666354200000|2022-10-21 12:10:00|8.22|6.82|8.03|6.63|8.22|6.82|8.02|6.62|0
1666354500000|2022-10-21 12:15:00|8|6.6|7.88|6.48|8.06|6.66|7.77|6.37|0
1666354800000|2022-10-21 12:20:00|7.87|6.47|8.08|6.68|8.12|6.72|7.73|6.33|0
1666355100000|2022-10-21 12:25:00|8.06|6.66|8.06|6.66|8.18|6.78|8.04|6.64|0
1666355400000|2022-10-21 12:30:00|8.05|6.65|8.01|6.61|8.14|6.74|7.92|6.52|0
1666355700000|2022-10-21 12:35:00|8.03|6.63|8.06|6.66|8.11|6.71|7.97|6.57|0
1666356000000|2022-10-21 12:40:00|8.09|6.69|8.18|6.78|8.33|6.93|7.99|6.59|0
1666356300000|2022-10-21 12:45:00|8.19|6.79|8.06|6.66|8.3|6.9|8|6.6|0
1666356600000|2022-10-21 12:50:00|8.04|6.64|8.02|6.62|8.06|6.66|7.86|6.46|0
1666356900000|2022-10-21 12:55:00|8|6.6|8.62|7.22|8.69|7.29|7.9|6.5|0
1666357200000|2022-10-21 13:00:00|8.68|7.28|9.23|7.83|10.27|8.87|8.65|7.25|0
1666357500000|2022-10-21 13:05:00|9.2|7.8|10.24|8.84|10.48|9.08|9.17|7.77|0
1666357800000|2022-10-21 13:10:00|10.23|8.83|9.23|7.83|10.39|8.99|9.02|7.62|0
1666358100000|2022-10-21 13:15:00|9.24|7.84|8.91|7.51|9.42|8.02|8.85|7.45|0
1666358400000|2022-10-21 13:20:00|8.88|7.48|9.12|7.72|9.59|8.19|8.88|7.48|0
1666358700000|2022-10-21 13:25:00|9.21|7.81|9.27|7.87|9.55|8.15|9.18|7.78|0
1666359000000|2022-10-21 13:30:00|9.3|7.9|8.63|7.23|9.69|8.29|8.48|7.08|0
1666359300000|2022-10-21 13:35:00|8.6|7.2|9.1|7.7|9.41|8.01|8.32|6.92|0
1666359600000|2022-10-21 13:40:00|9.13|7.73|9.72|8.32|9.8|8.4|8.4|7|0
1666359900000|2022-10-21 13:45:00|9.67|8.27|10.23|8.83|10.73|9.33|9.63|8.23|0
1666360200000|2022-10-21 13:50:00|10.39|8.99|10.06|8.66|10.39|8.99|9.16|7.76|0
1666360500000|2022-10-21 13:55:00|10.18|8.78|10.85|9.45|10.85|9.45|9.89|8.49|0
1666360800000|2022-10-21 14:00:00|10.96|9.56|11.03|9.63|11.15|9.75|10.65|9.25|0
1666361100000|2022-10-21 14:05:00|11.05|9.65|11.56|10.16|11.96|10.56|10.87|9.47|0
1666361400000|2022-10-21 14:10:00|11.58|10.18|12.05|10.65|12.15|10.75|11.3|9.9|0
1666361700000|2022-10-21 14:15:00|12.13|10.73|11.73|10.33|12.19|10.79|11.6|10.2|0
1666362000000|2022-10-21 14:20:00|11.78|10.38|10.78|9.38|11.99|10.59|10.73|9.33|0
1666362300000|2022-10-21 14:25:00|10.69|9.29|10.23|8.83|10.78|9.38|10.19|8.79|0
1666362600000|2022-10-21 14:30:00|10.21|8.81|10.09|8.69|10.79|9.39|10.03|8.63|0
1666362900000|2022-10-21 14:35:00|10.08|8.68|10.01|8.61|10.21|8.81|9.53|8.13|0
1666363200000|2022-10-21 14:40:00|10.06|8.66|10.22|8.82|10.5|9.1|9.83|8.43|0
1666363500000|2022-10-21 14:45:00|10.19|8.79|10.72|9.32|10.79|9.39|10.07|8.67|0
1666363800000|2022-10-21 14:50:00|10.68|9.28|10.65|9.25|11|9.6|10.6|9.2|0
1666364100000|2022-10-21 14:55:00|10.66|9.26|9.83|8.43|10.75|9.35|9.68|8.28|0
1666364400000|2022-10-21 15:00:00|9.86|8.46|9.49|8.09|9.91|8.51|9.26|7.86|0
1666364700000|2022-10-21 15:05:00|9.54|8.14|9.76|8.36|9.82|8.42|9.29|7.89|0
1666365000000|2022-10-21 15:10:00|9.74|8.34|10.02|8.62|10.27|8.87|9.73|8.33|0
1666365300000|2022-10-21 15:15:00|9.9|8.5|9.84|8.44|10.22|8.82|9.79|8.39|0
1666365600000|2022-10-21 15:20:00|9.82|8.42|9.98|8.58|10.42|9.02|9.52|8.12|0
1666365900000|2022-10-21 15:25:00|10.03|8.63|10.29|8.89|10.69|9.29|10.01|8.61|0
1666366200000|2022-10-21 15:30:00|10.31|8.91|10.95|9.55|11.2|9.8|10.29|8.89|0
1666366500000|2022-10-21 15:35:00|10.99|9.59|10.32|8.92|11.02|9.62|10.21|8.81|0
1666366800000|2022-10-21 15:40:00|10.36|8.96|11.24|9.84|11.44|10.04|10.24|8.84|0
1666367100000|2022-10-21 15:45:00|11.27|9.87|11.55|10.15|11.61|10.21|11|9.6|0
1666367400000|2022-10-21 15:50:00|11.59|10.19|11.44|10.04|11.81|10.41|11.23|9.83|0
1666367700000|2022-10-21 15:55:00|11.34|9.94|11.89|10.49|11.91|10.51|11.23|9.83|0
1666368000000|2022-10-21 16:00:00|12.02|10.62|12.67|11.27|12.9|11.5|12.02|10.62|0
1666368300000|2022-10-21 16:05:00|12.69|11.29|12.15|10.75|12.69|11.29|12.06|10.66|0
1666368600000|2022-10-21 16:10:00|12.17|10.77|12.15|10.75|12.23|10.83|11.62|10.22|0
1666368900000|2022-10-21 16:15:00|12.17|10.77|11.63|10.23|12.21|10.81|11.54|10.14|0
1666369200000|2022-10-21 16:20:00|11.62|10.22|12.19|10.79|12.27|10.87|11.41|10.01|0
1666369500000|2022-10-21 16:25:00|12.11|10.71|11.46|10.06|12.33|10.93|11.42|10.02|0
1666369800000|2022-10-21 16:30:00|11.5|10.1|12.09|10.69|12.15|10.75|11.41|10.01|0
1666370100000|2022-10-21 16:35:00|12.11|10.71|11.8|10.4|12.64|11.24|11.72|10.32|0
1666370400000|2022-10-21 16:40:00|11.86|10.46|12.46|11.06|12.6|11.2|11.86|10.46|0
1666370700000|2022-10-21 16:45:00|12.5|11.1|13.11|11.71|13.26|11.86|12.5|11.1|0
1666371000000|2022-10-21 16:50:00|13.15|11.75|13.36|11.96|13.47|12.07|13.13|11.73|0
1666371300000|2022-10-21 16:55:00|13.32|11.92|13.93|12.53|14.06|12.66|13.15|11.75|0
1666371600000|2022-10-21 17:00:00|13.97|12.57|14.48|13.08|14.5|13.1|13.93|12.53|0
1666371900000|2022-10-21 17:05:00|14.45|13.05|13.94|12.54|14.5|13.1|13.9|12.5|0
1666372200000|2022-10-21 17:10:00|13.99|12.59|13.79|12.39|14.09|12.69|13.77|12.37|0
1666372500000|2022-10-21 17:15:00|13.9|12.5|14.63|13.23|14.63|13.23|13.47|12.07|0
1666372800000|2022-10-21 17:20:00|14.59|13.19|14.03|12.63|14.77|13.36|14.01|12.61|0
1666373100000|2022-10-21 17:25:00|14.05|12.65|14.47|13.07|14.63|13.23|13.97|12.57|0
1666373400000|2022-10-21 17:30:00|14.45|13.05|14.49|13.09|15.03|13.6|14.45|13.05|0
1666373700000|2022-10-21 17:35:00|14.45|13.05|14.62|13.22|14.72|13.31|14.33|12.93|0
1666374000000|2022-10-21 17:40:00|14.65|13.25|14.76|13.35|15.07|13.64|14.65|13.25|0
1666374300000|2022-10-21 17:45:00|14.78|13.38|15.36|13.9|15.41|13.94|14.78|13.38|0
1666374600000|2022-10-21 17:50:00|15.39|13.92|15.46|13.99|15.71|14.21|15.34|13.88|0
1666374900000|2022-10-21 17:55:00|15.48|14.01|15.66|14.16|15.66|14.16|15.26|13.81|0
1666375200000|2022-10-21 18:00:00|15.68|14.19|15.93|14.41|16.03|14.5|15.61|14.12|0
1666375500000|2022-10-21 18:05:00|15.9|14.39|16.28|14.73|16.34|14.78|15.9|14.39|0
1666375800000|2022-10-21 18:10:00|16.31|14.76|16.21|14.66|16.39|14.83|16.13|14.59|0
1666570800000|2022-10-24 00:20:00|20.11|18.2|19.43|17.58|20.28|18.35|19.36|17.51|0
1666571100000|2022-10-24 00:25:00|19.36|17.51|19.73|17.85|19.77|17.89|19.33|17.49|0
1666571400000|2022-10-24 00:30:00|19.77|17.89|19.56|17.7|19.83|17.94|19.47|17.62|0
1666571700000|2022-10-24 00:35:00|19.57|17.71|19.92|18.02|20.1|18.19|19.57|17.71|0
1666572000000|2022-10-24 00:40:00|19.95|18.05|19.44|17.58|19.95|18.05|19.29|17.45|0
1666572300000|2022-10-24 00:45:00|19.41|17.56|18.9|17.1|19.42|17.57|18.87|17.07|0
1666572600000|2022-10-24 00:50:00|18.93|17.13|18.93|17.13|19.17|17.34|18.9|17.1|0
1666572900000|2022-10-24 00:55:00|18.99|17.18|19.04|17.23|19.1|17.29|18.79|16.99|0
1666573200000|2022-10-24 01:00:00|19.03|17.22|19.01|17.2|19.04|17.23|18.79|16.99|0
1666573500000|2022-10-24 01:05:00|19.03|17.22|18.94|17.13|19.13|17.31|18.84|17.04|0
1666573800000|2022-10-24 01:10:00|18.92|17.12|19.04|17.22|19.04|17.22|18.81|17.01|0
1666574100000|2022-10-24 01:15:00|18.99|17.18|18.13|16.33|18.99|17.18|18.1|16.3|0
1666574400000|2022-10-24 01:20:00|18.15|16.35|18.04|16.24|18.33|16.53|17.94|16.14|0
1666574700000|2022-10-24 01:25:00|17.96|16.16|18.3|16.5|18.34|16.54|17.94|16.14|0
1666575000000|2022-10-24 01:30:00|18.23|16.43|18.87|17.07|18.87|17.07|18.01|16.21|0
1666575300000|2022-10-24 01:35:00|18.86|17.06|19.55|17.69|19.88|17.99|18.8|17|0
1666575600000|2022-10-24 01:40:00|19.52|17.66|19.37|17.52|19.67|17.79|19.31|17.47|0
1666575900000|2022-10-24 01:45:00|19.34|17.5|19.22|17.39|19.55|17.68|19.13|17.31|0
1666576200000|2022-10-24 01:50:00|19.19|17.36|19.2|17.37|19.36|17.52|19.07|17.25|0
1666576500000|2022-10-24 01:55:00|19.22|17.39|18.98|17.17|19.3|17.47|18.92|17.12|0
1666576800000|2022-10-24 02:00:00|19.01|17.2|18.39|16.59|19.01|17.2|18.37|16.57|0
1666577100000|2022-10-24 02:05:00|18.35|16.55|18.51|16.71|18.59|16.79|18.35|16.55|0
1666577400000|2022-10-24 02:10:00|18.53|16.73|18.42|16.62|18.7|16.9|18.32|16.52|0
1666577700000|2022-10-24 02:15:00|18.44|16.64|18.75|16.95|18.76|16.96|18.29|16.49|0
1666578000000|2022-10-24 02:20:00|18.69|16.89|18.47|16.67|18.69|16.89|18.47|16.67|0
1666578300000|2022-10-24 02:25:00|18.39|16.59|18.77|16.97|18.77|16.97|18.39|16.59|0
1666578600000|2022-10-24 02:30:00|18.74|16.94|18.71|16.91|18.88|17.08|18.69|16.89|0
1666578900000|2022-10-24 02:35:00|18.7|16.9|18.52|16.72|18.88|17.08|18.52|16.72|0
1666579200000|2022-10-24 02:40:00|18.49|16.69|18.57|16.77|18.74|16.94|18.47|16.67|0
1666579500000|2022-10-24 02:45:00|18.59|16.79|18.82|17.02|18.99|17.18|18.59|16.79|0
1666579800000|2022-10-24 02:50:00|18.84|17.04|18.84|17.04|19|17.19|18.82|17.02|0
1666580100000|2022-10-24 02:55:00|18.87|17.07|18.57|16.77|18.96|17.15|18.51|16.71|0
1666580400000|2022-10-24 03:00:00|18.59|16.79|18.44|16.64|18.68|16.88|18.43|16.63|0
1666580700000|2022-10-24 03:05:00|18.46|16.66|17.79|15.99|18.48|16.68|17.79|15.99|0
1666581000000|2022-10-24 03:10:00|17.76|15.96|17.47|15.67|17.88|16.08|17.39|15.59|0
1666581300000|2022-10-24 03:15:00|17.45|15.65|17.6|15.8|17.68|15.88|17.45|15.65|0
1666581600000|2022-10-24 03:20:00|17.57|15.77|17.69|15.89|17.73|15.93|17.55|15.75|0
1666581900000|2022-10-24 03:25:00|17.68|15.88|17.76|15.96|17.83|16.03|17.6|15.8|0
1666582200000|2022-10-24 03:30:00|17.75|15.95|17.75|15.95|17.88|16.08|17.65|15.85|0
1666582500000|2022-10-24 03:35:00|17.72|15.92|17.59|15.79|17.83|16.03|17.59|15.79|0
1666582800000|2022-10-24 03:40:00|17.6|15.8|17.43|15.63|17.64|15.84|17.33|15.53|0
1666583100000|2022-10-24 03:45:00|17.46|15.66|17.77|15.97|17.77|15.97|17.43|15.63|0
1666583400000|2022-10-24 03:50:00|17.74|15.94|17.68|15.88|17.79|15.99|17.62|15.82|0
1666583700000|2022-10-24 03:55:00|17.66|15.86|17.62|15.82|17.74|15.94|17.43|15.63|0
1666584000000|2022-10-24 04:00:00|17.56|15.76|17.63|15.83|17.71|15.91|17.56|15.76|0
1666584300000|2022-10-24 04:05:00|17.61|15.81|17.32|15.52|17.61|15.81|17.32|15.52|0
1666584600000|2022-10-24 04:10:00|17.29|15.49|17.86|16.06|17.88|16.08|17.29|15.49|0
1666584900000|2022-10-24 04:15:00|17.81|16.01|18.02|16.22|18.07|16.27|17.63|15.83|0
1666585200000|2022-10-24 04:20:00|18.05|16.25|18.15|16.35|18.15|16.35|18.05|16.25|0
1666585500000|2022-10-24 04:25:00|18.12|16.32|18.1|16.3|18.15|16.35|18.07|16.27|0
1666585800000|2022-10-24 04:30:00|18.08|16.28|18.69|16.89|18.94|17.13|18.07|16.27|0
1666586100000|2022-10-24 04:35:00|18.66|16.86|18.81|17.01|18.99|17.18|18.65|16.85|0
1666586400000|2022-10-24 04:40:00|18.82|17.02|18.96|17.15|18.99|17.18|18.66|16.86|0
1666586700000|2022-10-24 04:45:00|18.99|17.18|19.64|17.77|19.95|18.05|18.99|17.18|0
1666587000000|2022-10-24 04:50:00|19.56|17.7|19.25|17.41|19.61|17.74|19.25|17.41|0
1666587300000|2022-10-24 04:55:00|19.28|17.44|19.27|17.44|19.45|17.6|19.16|17.33|0
1666587600000|2022-10-24 05:00:00|19.22|17.39|19.18|17.36|19.39|17.55|19.1|17.28|0
1666587900000|2022-10-24 05:05:00|19.17|17.34|18.54|16.74|19.17|17.34|18.54|16.74|0
1666588200000|2022-10-24 05:10:00|18.48|16.68|18|16.2|18.48|16.68|17.81|16.01|0
1666588500000|2022-10-24 05:15:00|18.02|16.22|17.89|16.09|18.21|16.41|17.89|16.09|0
1666588800000|2022-10-24 05:20:00|17.94|16.14|18.07|16.27|18.15|16.35|17.91|16.11|0
1666589100000|2022-10-24 05:25:00|18.09|16.29|18.1|16.3|18.13|16.33|17.89|16.09|0
1666589400000|2022-10-24 05:30:00|18.07|16.27|18.18|16.38|18.23|16.43|17.97|16.17|0
1666589700000|2022-10-24 05:35:00|18.2|16.4|18.12|16.32|18.26|16.46|17.91|16.11|0
1666590000000|2022-10-24 05:40:00|18.09|16.29|18.01|16.21|18.17|16.37|17.92|16.12|0
1666590300000|2022-10-24 05:45:00|17.99|16.19|18.14|16.34|18.2|16.4|17.97|16.17|0
1666590600000|2022-10-24 05:50:00|18.12|16.32|17.59|15.79|18.17|16.37|17.56|15.76|0
1666590900000|2022-10-24 05:55:00|17.56|15.76|17.69|15.89|17.72|15.92|17.38|15.58|0
1666591200000|2022-10-24 06:00:00|17.72|15.92|17.71|15.91|17.82|16.02|17.4|15.6|0
1666591500000|2022-10-24 06:05:00|17.77|15.97|18.08|16.28|18.45|16.65|17.61|15.81|0
1666591800000|2022-10-24 06:10:00|18.05|16.25|18.05|16.25|18.4|16.6|18|16.2|0
1666592100000|2022-10-24 06:15:00|18.01|16.21|18.42|16.62|18.91|17.11|17.92|16.12|0
1666592400000|2022-10-24 06:20:00|18.45|16.65|18.72|16.92|19.18|17.36|18.45|16.65|0
1666592700000|2022-10-24 06:25:00|18.77|16.97|19.05|17.23|19.14|17.31|18.74|16.94|0
1666593000000|2022-10-24 06:30:00|19.17|17.34|18.9|17.1|19.55|17.68|18.67|16.87|0
1666593300000|2022-10-24 06:35:00|18.86|17.06|19.1|17.28|19.16|17.34|18.63|16.83|0
1666593600000|2022-10-24 06:40:00|19.16|17.34|18.84|17.04|19.22|17.39|18.84|17.04|0
1666593900000|2022-10-24 06:45:00|18.83|17.03|18.49|16.69|18.96|17.15|18.39|16.59|0
1666594200000|2022-10-24 06:50:00|18.43|16.63|18.2|16.4|18.65|16.85|18.09|16.29|0
1666594500000|2022-10-24 06:55:00|18.19|16.39|18.41|16.61|18.47|16.67|18.04|16.24|0
1666594800000|2022-10-24 07:00:00|18.66|16.86|19.34|17.49|19.75|17.87|18.63|16.83|0
1666595100000|2022-10-24 07:05:00|19.42|17.57|18.96|17.15|19.9|18|18.93|17.12|0
1666595400000|2022-10-24 07:10:00|18.73|16.94|18.47|16.71|19.01|17.2|18.16|16.43|0
1666595700000|2022-10-24 07:15:00|18.48|16.72|17.23|15.59|18.48|16.72|17.05|15.43|0
1666596000000|2022-10-24 07:20:00|17.2|15.56|16.75|15.15|17.42|15.76|16.75|15.15|0
1666596300000|2022-10-24 07:25:00|16.71|15.12|16.72|15.13|16.83|15.22|16.32|14.77|0
1666596600000|2022-10-24 07:30:00|16.6|15.02|17.13|15.5|17.29|15.64|16.6|15.02|0
1666596900000|2022-10-24 07:35:00|17.25|15.61|17.25|15.6|17.56|15.88|16.93|15.32|0
1666597200000|2022-10-24 07:40:00|17.19|15.55|16.85|15.24|17.38|15.72|16.71|15.12|0
1666597500000|2022-10-24 07:45:00|16.87|15.27|17.24|15.6|17.24|15.6|16.33|14.77|0
1666597800000|2022-10-24 07:50:00|17.21|15.58|17.4|15.74|17.59|15.92|17.12|15.49|0
1666598100000|2022-10-24 07:55:00|17.32|15.67|17.16|15.52|17.37|15.72|17.08|15.45|0
1666598400000|2022-10-24 08:00:00|17.1|15.47|16.76|15.16|17.32|15.67|16.47|14.9|0
1666598700000|2022-10-24 08:05:00|16.73|15.14|16.85|15.24|16.9|15.29|16.29|14.74|0
1666599000000|2022-10-24 08:10:00|16.81|15.21|16.6|15.02|16.89|15.28|16.19|14.65|0
1666599300000|2022-10-24 08:15:00|16.65|15.06|15.99|14.47|16.83|15.23|15.81|14.3|0
1666599600000|2022-10-24 08:20:00|15.98|14.46|15.66|14.16|16.08|14.55|15.51|14.03|0
1666599900000|2022-10-24 08:25:00|15.64|14.15|15.5|14.03|15.74|14.24|15.34|13.87|0
1666600200000|2022-10-24 08:30:00|15.41|13.94|15.66|14.17|15.7|14.21|15.26|13.81|0
1666600500000|2022-10-24 08:35:00|15.63|14.14|16.23|14.69|16.46|14.9|15.36|13.9|0
1666600800000|2022-10-24 08:40:00|16.25|14.7|16.46|14.89|16.46|14.89|15.81|14.3|0
1666601100000|2022-10-24 08:45:00|16.45|14.88|16.64|15.06|16.68|15.09|16.31|14.76|0
1666601400000|2022-10-24 08:50:00|16.72|15.13|16.98|15.36|16.98|15.36|16.57|15|0
1666601700000|2022-10-24 08:55:00|17.03|15.41|17.05|15.43|17.48|15.82|17|15.38|0
1666602000000|2022-10-24 09:00:00|17.03|15.41|17.18|15.55|17.18|15.55|16.84|15.24|0
1666602300000|2022-10-24 09:05:00|17.16|15.52|17.13|15.5|17.33|15.68|16.95|15.33|0
1666602600000|2022-10-24 09:10:00|17.17|15.53|16.89|15.28|17.41|15.75|16.86|15.26|0
1666602900000|2022-10-24 09:15:00|16.86|15.26|16.46|14.89|16.89|15.28|16.37|14.81|0
1666603200000|2022-10-24 09:20:00|16.47|14.9|16.5|14.93|16.68|15.09|16.39|14.83|0
1666603500000|2022-10-24 09:25:00|16.48|14.91|16.42|14.85|16.83|15.23|16.39|14.83|0
1666603800000|2022-10-24 09:30:00|16.39|14.83|16.97|15.36|17.09|15.46|16.29|14.74|0
1666604100000|2022-10-24 09:35:00|16.91|15.3|17.16|15.52|17.22|15.58|16.72|15.13|0
1666604400000|2022-10-24 09:40:00|17.12|15.49|17.57|15.9|17.57|15.9|17.04|15.41|0
1666604700000|2022-10-24 09:45:00|17.54|15.87|17.96|16.25|17.96|16.25|17.46|15.8|0
1666605000000|2022-10-24 09:50:00|17.95|16.24|18.73|16.94|18.81|17.02|17.76|16.06|0
1666605300000|2022-10-24 09:55:00|18.71|16.93|17.65|15.97|19.04|17.23|17.65|15.97|0
1666605600000|2022-10-24 10:00:00|17.71|16.03|17.66|15.98|18.19|16.45|17.51|15.84|0
1666605900000|2022-10-24 10:05:00|17.59|15.91|17.23|15.59|17.64|15.96|17.1|15.47|0
1666606200000|2022-10-24 10:10:00|17.25|15.6|17.5|15.84|17.75|16.06|17.22|15.58|0
1666606500000|2022-10-24 10:15:00|17.46|15.8|18.49|16.73|18.5|16.74|17.46|15.8|0
1666606800000|2022-10-24 10:20:00|18.56|16.79|18.62|16.84|18.88|17.08|18.39|16.64|0
1666607100000|2022-10-24 10:25:00|18.66|16.88|18.34|16.6|18.79|17|18.33|16.58|0
1666607400000|2022-10-24 10:30:00|18.33|16.58|18.61|16.84|19.09|17.27|18.33|16.58|0
1666607700000|2022-10-24 10:35:00|18.58|16.81|18.65|16.88|18.91|17.11|18.47|16.71|0
1666608000000|2022-10-24 10:40:00|18.67|16.89|18.21|16.48|18.75|16.97|18.13|16.4|0
1666608300000|2022-10-24 10:45:00|18.18|16.45|18.14|16.41|18.18|16.45|17.98|16.27|0
1666608600000|2022-10-24 10:50:00|18.1|16.37|18.55|16.78|18.78|16.99|18.1|16.37|0
1666608900000|2022-10-24 10:55:00|18.57|16.8|19.31|17.47|19.4|17.55|18.56|16.79|0
1666609200000|2022-10-24 11:00:00|19.39|17.54|19.38|17.54|19.53|17.67|19.06|17.25|0
1666609500000|2022-10-24 11:05:00|19.41|17.56|18.62|16.85|19.59|17.73|18.57|16.8|0
1666609800000|2022-10-24 11:10:00|18.6|16.82|18.78|16.99|19.06|17.24|18.45|16.7|0
1666610100000|2022-10-24 11:15:00|18.79|17|19.05|17.24|19.29|17.45|18.65|16.87|0
1666610400000|2022-10-24 11:20:00|19.08|17.27|19.26|17.42|19.4|17.56|18.88|17.08|0
1666610700000|2022-10-24 11:25:00|19.23|17.4|19.67|17.8|19.91|18.01|19.05|17.24|0
1666611000000|2022-10-24 11:30:00|19.73|17.85|20.61|18.65|20.8|18.82|19.55|17.69|0
1666611300000|2022-10-24 11:35:00|20.55|18.59|20.45|18.51|20.83|18.84|20.39|18.45|0
1666611600000|2022-10-24 11:40:00|20.47|18.52|21.11|19.1|21.11|19.1|20.3|18.37|0
1666611900000|2022-10-24 11:45:00|21.04|19.04|21.36|19.33|21.91|19.82|20.89|18.9|0
1666612200000|2022-10-24 11:50:00|21.33|19.3|20.7|18.72|21.33|19.3|20.63|18.67|0
1666612500000|2022-10-24 11:55:00|20.66|18.7|20.69|18.72|21.2|19.18|20.65|18.68|0
1666612800000|2022-10-24 12:00:00|20.63|18.67|20.44|18.5|20.76|18.78|20.23|18.3|0
1666613100000|2022-10-24 12:05:00|20.5|18.55|20.69|18.72|21|19|20.47|18.52|0
1666613400000|2022-10-24 12:10:00|20.63|18.66|20.65|18.69|21|19|20.61|18.65|0
1666613700000|2022-10-24 12:15:00|20.62|18.66|19.98|18.07|20.84|18.86|19.87|17.98|0
1666614000000|2022-10-24 12:20:00|19.95|18.05|19.08|17.26|19.95|18.05|18.97|17.16|0
1666614300000|2022-10-24 12:25:00|19.11|17.29|19.37|17.53|19.37|17.53|18.93|17.13|0
1666614600000|2022-10-24 12:30:00|19.34|17.5|18.99|17.18|19.34|17.5|18.79|17|0
1666614900000|2022-10-24 12:35:00|19.05|17.23|19.61|17.74|19.64|17.77|18.76|16.97|0
1666615200000|2022-10-24 12:40:00|19.65|17.78|20.24|18.31|20.33|18.4|19.62|17.76|0
1666615500000|2022-10-24 12:45:00|20.3|18.37|20.18|18.26|20.52|18.56|20.09|18.17|0
1666615800000|2022-10-24 12:50:00|20.15|18.23|20.42|18.48|21.05|19.04|20.06|18.15|0
1666616100000|2022-10-24 12:55:00|20.39|18.45|20.88|18.9|20.88|18.9|20.19|18.27|0
1666616400000|2022-10-24 13:00:00|20.85|18.87|20.77|18.79|20.88|18.89|20.29|18.36|0
1666616700000|2022-10-24 13:05:00|20.79|18.81|20.26|18.33|20.79|18.81|19.78|17.89|0
1666617000000|2022-10-24 13:10:00|20.2|18.28|19.98|18.08|20.35|18.41|19.89|18|0
1666617300000|2022-10-24 13:15:00|19.95|18.05|19.56|17.7|19.98|18.08|19.33|17.48|0
1666617600000|2022-10-24 13:20:00|19.53|17.67|19.62|17.75|19.81|17.93|19.38|17.54|0
1666617900000|2022-10-24 13:25:00|19.53|17.67|19.29|17.45|19.62|17.75|19.12|17.3|0
1666618200000|2022-10-24 13:30:00|19.41|17.56|19.05|17.24|19.5|17.64|18.39|16.64|0
1666618500000|2022-10-24 13:35:00|19.02|17.21|20.65|18.68|21.66|19.6|18.94|17.13|0
1666618800000|2022-10-24 13:40:00|20.55|18.6|19.39|17.54|20.55|18.6|18.76|16.97|0
1666619100000|2022-10-24 13:45:00|20.6|18.64|20.43|18.48|22.86|20.68|20.39|18.45|0
1666619400000|2022-10-24 13:50:00|20.5|18.55|21.75|19.68|21.85|19.77|19.98|18.08|0
1666619700000|2022-10-24 13:55:00|21.78|19.71|21.81|19.73|22.55|20.4|21.27|19.24|0
1666620000000|2022-10-24 14:00:00|22|19.91|18.52|16.75|22|19.91|18.52|16.75|0
1666620300000|2022-10-24 14:05:00|18.6|16.83|17.95|16.24|19.29|17.46|17.65|15.97|0
1666620600000|2022-10-24 14:10:00|18.01|16.29|19.12|17.29|19.12|17.29|17.81|16.12|0
1666620900000|2022-10-24 14:15:00|19.06|17.24|18.87|17.07|19.06|17.24|17.64|15.96|0
1666621200000|2022-10-24 14:20:00|18.78|17|17.29|15.64|18.87|17.07|16.89|15.28|0
1666621500000|2022-10-24 14:25:00|17.26|15.62|18.45|16.69|18.53|16.77|17.02|15.4|0
1666621800000|2022-10-24 14:30:00|18.33|16.59|19.16|17.33|19.25|17.41|17.97|16.26|0
1666622100000|2022-10-24 14:35:00|19.25|17.41|19.8|17.91|20.23|18.3|19.22|17.39|0
1666622400000|2022-10-24 14:40:00|19.77|17.88|19.15|17.32|20.16|18.24|18.6|16.83|0
1666622700000|2022-10-24 14:45:00|19.09|17.27|18.54|16.77|19.16|17.33|18.29|16.54|0
1666623000000|2022-10-24 14:50:00|18.51|16.75|19.97|18.07|20.43|18.48|18.48|16.72|0
1666623300000|2022-10-24 14:55:00|20.06|18.15|20.67|18.7|20.89|18.9|19.43|17.58|0
1666623600000|2022-10-24 15:00:00|20.7|18.73|20.36|18.42|21.11|19.1|19.91|18.01|0
1666623900000|2022-10-24 15:05:00|20.33|18.39|19.87|17.98|20.98|18.98|19.72|17.85|0
1666624200000|2022-10-24 15:10:00|19.93|18.03|20.6|18.64|20.63|18.67|19.69|17.82|0
1666624500000|2022-10-24 15:15:00|20.54|18.58|19.75|17.87|21.13|19.12|19.31|17.47|0
1666624800000|2022-10-24 15:20:00|19.78|17.89|20.88|18.89|20.94|18.94|19.78|17.89|0
1666625100000|2022-10-24 15:25:00|20.91|18.92|20.35|18.41|21.03|19.03|20.2|18.27|0
1666625400000|2022-10-24 15:30:00|20.32|18.39|20.04|18.14|20.38|18.44|19.77|17.89|0
1666625700000|2022-10-24 15:35:00|20.08|18.16|20.75|18.77|21.03|19.03|19.89|18|0
1666626000000|2022-10-24 15:40:00|20.69|18.72|20.38|18.44|21|19|20.35|18.41|0
1666626300000|2022-10-24 15:45:00|20.35|18.41|20.53|18.57|20.53|18.57|19.68|17.8|0
1666626600000|2022-10-24 15:50:00|20.5|18.54|21.95|19.86|21.99|19.89|20.4|18.46|0
1666626900000|2022-10-24 15:55:00|21.99|19.89|22.72|20.55|22.89|20.71|21.73|19.66|0
1666627200000|2022-10-24 16:00:00|22.75|20.58|22.16|20.05|23.05|20.86|21.96|19.87|0
1666627500000|2022-10-24 16:05:00|22.12|20.02|22.12|20.01|22.55|20.4|21.96|19.87|0
1666627800000|2022-10-24 16:10:00|22.15|20.04|22.51|20.37|22.64|20.49|22.15|20.04|0
1666628100000|2022-10-24 16:15:00|22.54|20.4|23.04|20.85|23.25|21.03|22.25|20.13|0
1666628400000|2022-10-24 16:20:00|23.13|20.92|23.45|21.21|23.55|21.31|22.52|20.38|0
1666628700000|2022-10-24 16:25:00|23.48|21.24|23.05|20.86|23.51|21.28|22.8|20.63|0
1666629000000|2022-10-24 16:30:00|23.09|20.89|22.92|20.73|23.25|21.04|22.65|20.49|0
1666629300000|2022-10-24 16:35:00|22.82|20.64|22.75|20.58|23.28|21.07|22.55|20.4|0
1666629600000|2022-10-24 16:40:00|22.71|20.55|23.01|20.82|23.01|20.82|22.22|20.1|0
1666629900000|2022-10-24 16:45:00|23.08|20.88|23.11|20.91|23.23|21.02|22.84|20.67|0
1666630200000|2022-10-24 16:50:00|23.18|20.97|23.45|21.21|23.45|21.21|23.04|20.85|0
1666630500000|2022-10-24 16:55:00|23.41|21.18|22.54|20.39|23.45|21.21|22.44|20.3|0
1666630800000|2022-10-24 17:00:00|22.57|20.42|22.54|20.39|22.6|20.45|22.01|19.92|0
1666631100000|2022-10-24 17:05:00|22.5|20.36|21.53|19.48|22.6|20.45|21.34|19.31|0
1666631400000|2022-10-24 17:10:00|21.56|19.51|21.02|19.02|21.56|19.51|20.74|18.76|0
1666631700000|2022-10-24 17:15:00|20.92|18.93|20.8|18.82|21.08|19.07|20.64|18.68|0
1666632000000|2022-10-24 17:20:00|20.77|18.79|20.51|18.56|20.8|18.82|20.18|18.25|0
1666632300000|2022-10-24 17:25:00|20.48|18.53|20.64|18.67|20.86|18.87|20.3|18.36|0
1666632600000|2022-10-24 17:30:00|20.6|18.64|20.45|18.5|20.67|18.7|20.08|18.17|0
1666632900000|2022-10-24 17:35:00|20.42|18.47|20.48|18.53|20.48|18.53|20.11|18.19|0
1666633200000|2022-10-24 17:40:00|20.51|18.55|20.94|18.95|21.04|19.03|20.51|18.55|0
1666633500000|2022-10-24 17:45:00|21|19|20.88|18.89|21.22|19.2|20.6|18.63|0
1666633800000|2022-10-24 17:50:00|20.84|18.86|20.7|18.73|20.97|18.97|20.36|18.42|0
1666634100000|2022-10-24 17:55:00|20.67|18.7|20.38|18.44|20.85|18.87|20.29|18.36|0
1666634400000|2022-10-24 18:00:00|20.41|18.47|21.2|19.18|21.26|19.24|20.32|18.39|0
1666634700000|2022-10-24 18:05:00|21.23|19.21|21.26|19.23|21.45|19.41|21.1|19.09|0
1666635000000|2022-10-24 18:10:00|21.29|19.26|21.26|19.23|21.32|19.29|20.97|18.97|0
1666635300000|2022-10-24 18:15:00|21.22|19.2|21.25|19.23|21.45|19.4|21.19|19.17|0
1666635600000|2022-10-24 18:20:00|21.28|19.26|21.38|19.34|21.38|19.34|21.03|19.03|0
1666635900000|2022-10-24 18:25:00|21.35|19.31|21.57|19.51|21.76|19.69|21.25|19.23|0
1666636200000|2022-10-24 18:30:00|21.5|19.46|21.79|19.72|21.86|19.78|21.47|19.43|0
1666636500000|2022-10-24 18:35:00|21.76|19.69|22.49|20.35|22.52|20.38|21.57|19.51|0
1666636800000|2022-10-24 18:40:00|22.52|20.38|23.29|21.07|23.53|21.29|22.16|20.05|0
1666637100000|2022-10-24 18:45:00|23.33|21.11|23.6|21.35|23.6|21.35|23.02|20.83|0
1666637400000|2022-10-24 18:50:00|23.57|21.32|23.46|21.23|23.57|21.32|23.15|20.95|0
1666637700000|2022-10-24 18:55:00|23.49|21.26|24.24|21.94|24.49|22.16|23.32|21.1|0
1666638000000|2022-10-24 19:00:00|24.42|22.1|24.63|22.28|24.7|22.35|24.17|21.87|0
1666638300000|2022-10-24 19:05:00|24.74|22.38|24.45|22.12|24.74|22.38|24.27|21.96|0
1666638600000|2022-10-24 19:10:00|24.42|22.09|25.23|22.83|25.48|23.08|24.42|22.09|0
1666638900000|2022-10-24 19:15:00|25.19|22.79|25.57|23.17|25.67|23.27|25.15|22.76|0
1666639200000|2022-10-24 19:20:00|25.53|23.13|25.11|22.72|25.53|23.13|24.86|22.5|0
1666639500000|2022-10-24 19:25:00|25.15|22.75|25.11|22.72|25.49|23.09|24.97|22.59|0
1666639800000|2022-10-24 19:30:00|25.07|22.69|24.86|22.49|25.22|22.82|24.61|22.27|0
1666640100000|2022-10-24 19:35:00|24.82|22.46|24.57|22.23|24.89|22.52|24.5|22.17|0
1666640400000|2022-10-24 19:40:00|24.53|22.2|24.11|21.82|24.53|22.2|24.08|21.78|0
1666640700000|2022-10-24 19:45:00|24.04|21.75|23.8|21.53|24.43|22.1|23.76|21.5|0
1666641000000|2022-10-24 19:50:00|23.87|21.59|22.4|20.26|24.07|21.78|22.4|20.26|0
1666641300000|2022-10-24 19:55:00|22.36|20.23|22.99|20.8|23.37|21.14|22.33|20.2|0
1666641600000|2022-10-24 20:00:00|23.27|21.05|23.13|20.92|23.27|21.05|23.03|20.83|0
1666641900000|2022-10-24 20:05:00|23.09|20.89|22.89|20.71|23.16|20.95|22.82|20.65|0
1666642200000|2022-10-24 20:10:00|22.82|20.65|22.99|20.8|23.12|20.92|22.79|20.62|0
1666642500000|2022-10-24 20:15:00|22.95|20.77|23.26|21.04|23.26|21.04|22.95|20.77|0
1666642800000|2022-10-24 20:20:00|23.22|21.01|23.05|20.85|23.29|21.07|23.02|20.82|0
1666643100000|2022-10-24 20:25:00|23.02|20.82|22.98|20.79|23.05|20.85|22.95|20.76|0
1666643400000|2022-10-24 20:30:00|23|20.81|22.94|20.76|23|20.81|22.94|20.76|0
1666643700000|2022-10-24 20:35:00|22.77|20.61|22.41|20.27|22.77|20.61|22.41|20.27|0
1666644000000|2022-10-24 20:40:00|22.44|20.3|22.44|20.3|22.54|20.39|22.37|20.24|0
1666644300000|2022-10-24 20:45:00|22.4|20.27|22.6|20.45|22.63|20.48|22.37|20.24|0
1666644600000|2022-10-24 20:50:00|22.57|20.42|22.53|20.39|22.63|20.48|22.5|20.36|0
1666644900000|2022-10-24 20:55:00|22.56|20.42|22.61|20.46|22.7|20.53|22.5|20.35|0
1666645200000|2022-10-24 21:00:00|22.65|20.49|22.63|20.47|22.7|20.54|22.6|20.44|0
1666645500000|2022-10-24 21:05:00|22.64|20.48|22.85|20.67|22.85|20.67|22.64|20.48|0
1666645800000|2022-10-24 21:10:00|22.83|20.65|22.95|20.76|22.95|20.77|22.79|20.62|0
1666646100000|2022-10-24 21:15:00|22.97|20.78|22.97|20.79|23|20.81|22.89|20.71|0
1666646400000|2022-10-24 21:20:00|22.95|20.78|22.96|20.77|23.02|20.82|22.88|20.7|0
1666646700000|2022-10-24 21:25:00|22.95|20.78|22.89|20.71|22.97|20.78|22.89|20.71|0
1666647000000|2022-10-24 21:30:00|22.88|20.7|22.87|20.69|22.88|20.7|22.86|20.68|0
1666647300000|2022-10-24 21:35:00|22.88|20.7|22.91|20.73|22.91|20.73|22.88|20.7|0
1666647600000|2022-10-24 21:40:00|22.9|20.72|22.9|20.72|22.91|20.73|22.88|20.7|0
1666647900000|2022-10-24 21:45:00|22.89|20.71|22.9|20.71|22.9|20.72|22.87|20.69|0
1666648200000|2022-10-24 21:50:00|22.89|20.7|22.88|20.7|22.89|20.71|22.87|20.69|0
1666648500000|2022-10-24 21:55:00|22.87|20.69|22.72|20.56|22.87|20.69|22.72|20.56|0
1666648800000|2022-10-24 22:00:00|22.55|20.4|22.43|20.29|22.68|20.52|22.38|20.25|0
1666649100000|2022-10-24 22:05:00|22.41|20.28|22.63|20.47|22.63|20.47|22.36|20.23|0
1666649400000|2022-10-24 22:10:00|22.64|20.49|22.79|20.62|22.83|20.65|22.64|20.49|0
1666649700000|2022-10-24 22:15:00|22.82|20.65|22.65|20.5|22.82|20.65|22.56|20.41|0
1666650000000|2022-10-24 22:20:00|22.64|20.48|22.9|20.72|23.02|20.83|22.64|20.48|0
1666650300000|2022-10-24 22:25:00|22.92|20.74|22.82|20.64|22.97|20.78|22.75|20.58|0
1666650600000|2022-10-24 22:30:00|22.85|20.67|22.88|20.7|23.02|20.83|22.68|20.52|0
1666650900000|2022-10-24 22:35:00|22.91|20.73|23.12|20.91|23.15|20.95|22.81|20.64|0
1666651200000|2022-10-24 22:40:00|23.08|20.88|23.47|21.24|23.59|21.35|23.01|20.82|0
1666651500000|2022-10-24 22:45:00|23.49|21.25|23.52|21.28|23.63|21.38|23.49|21.25|0
1666651800000|2022-10-24 22:50:00|23.54|21.29|23.52|21.28|23.59|21.34|23.38|21.16|0
1666652100000|2022-10-24 22:55:00|23.53|21.29|23.69|21.43|23.69|21.43|23.53|21.29|0
1666652400000|2022-10-24 23:00:00|23.62|21.37|23.51|21.27|23.62|21.37|23.48|21.24|0
1666652700000|2022-10-24 23:05:00|23.53|21.29|23.82|21.55|23.82|21.55|23.51|21.27|0
1666653000000|2022-10-24 23:10:00|23.79|21.52|23.71|21.46|23.99|21.71|23.58|21.33|0
1666653300000|2022-10-24 23:15:00|23.75|21.49|23.49|21.25|23.75|21.49|23.44|21.2|0
1666653600000|2022-10-24 23:20:00|23.47|21.23|23.54|21.29|23.54|21.3|23.4|21.17|0
1666653900000|2022-10-24 23:25:00|23.57|21.33|23.46|21.23|23.6|21.36|23.43|21.2|0
1666654200000|2022-10-24 23:30:00|23.43|21.2|23.55|21.3|23.6|21.35|23.36|21.14|0
1666654500000|2022-10-24 23:35:00|23.57|21.32|23.39|21.16|23.57|21.32|23.36|21.13|0
1666654800000|2022-10-24 23:40:00|23.36|21.13|23.22|21.01|23.42|21.19|23.22|21.01|0
1666655100000|2022-10-24 23:45:00|23.18|20.98|23.03|20.83|23.22|21.01|22.91|20.73|0
1666655400000|2022-10-24 23:50:00|23.01|20.82|23.18|20.97|23.28|21.06|23.01|20.82|0
1666655700000|2022-10-24 23:55:00|23.19|20.99|23.11|20.91|23.28|21.06|23.11|20.91|0
1666656000000|2022-10-25 00:00:00|23.14|20.94|22.37|20.24|23.14|20.94|22.34|20.21|0
1666656300000|2022-10-25 00:05:00|22.42|20.28|23.07|20.87|23.14|20.93|22.27|20.15|0
1666656600000|2022-10-25 00:10:00|23.14|20.93|22.86|20.69|23.14|20.93|22.75|20.58|0
1666656900000|2022-10-25 00:15:00|22.83|20.66|22.66|20.5|22.93|20.74|22.66|20.5|0
1666657200000|2022-10-25 00:20:00|22.56|20.41|22.93|20.74|22.99|20.8|22.56|20.41|0
1666657500000|2022-10-25 00:25:00|22.91|20.73|23.47|21.23|23.74|21.48|22.91|20.73|0
1666657800000|2022-10-25 00:30:00|23.43|21.2|23.6|21.35|24.06|21.77|23.43|21.2|0
1666658100000|2022-10-25 00:35:00|23.58|21.34|23.53|21.29|23.74|21.48|23.46|21.23|0
1666658400000|2022-10-25 00:40:00|23.55|21.31|23.67|21.41|23.77|21.51|23.55|21.3|0
1666658700000|2022-10-25 00:45:00|23.7|21.44|23.39|21.16|23.72|21.46|23.24|21.03|0
1666659000000|2022-10-25 00:50:00|23.41|21.18|23.06|20.87|23.41|21.18|22.93|20.75|0
1666659300000|2022-10-25 00:55:00|23.2|20.99|23.2|20.99|23.37|21.14|23.06|20.87|0
1666659600000|2022-10-25 01:00:00|23.18|20.97|23.03|20.83|23.37|21.14|22.99|20.8|0
1666659900000|2022-10-25 01:05:00|22.99|20.8|22.22|20.1|23.13|20.92|22.19|20.07|0
1666660200000|2022-10-25 01:10:00|22.25|20.13|22.18|20.07|22.45|20.31|22.18|20.07|0
1666660500000|2022-10-25 01:15:00|22.12|20.01|21.59|19.54|22.2|20.09|20.93|18.93|0
1666660800000|2022-10-25 01:20:00|21.63|19.57|21.59|19.54|21.79|19.71|21.4|19.36|0
1666661100000|2022-10-25 01:25:00|21.56|19.51|21.73|19.66|21.9|19.81|21.53|19.48|0
1666661400000|2022-10-25 01:30:00|21.75|19.68|21.75|19.68|21.91|19.83|21.3|19.27|0
1666661700000|2022-10-25 01:35:00|21.78|19.71|21.17|19.15|21.81|19.74|21.04|19.04|0
1666662000000|2022-10-25 01:40:00|21.23|19.21|21.84|19.76|21.87|19.79|21.23|19.21|0
1666662300000|2022-10-25 01:45:00|21.81|19.73|21.87|19.79|22.04|19.94|21.81|19.73|0
1666662600000|2022-10-25 01:50:00|21.84|19.76|22.16|20.05|22.23|20.11|21.84|19.76|0
1666662900000|2022-10-25 01:55:00|22.13|20.02|21.93|19.84|22.2|20.08|21.8|19.73|0
1666663200000|2022-10-25 02:00:00|21.96|19.87|21.77|19.69|21.96|19.87|21.67|19.61|0
1666663500000|2022-10-25 02:05:00|21.78|19.71|21.73|19.66|21.86|19.78|21.64|19.58|0
1666663800000|2022-10-25 02:10:00|21.76|19.69|21.58|19.53|21.89|19.81|21.57|19.51|0
1666664100000|2022-10-25 02:15:00|21.57|19.51|21.63|19.57|21.76|19.69|21.47|19.42|0
1666664400000|2022-10-25 02:20:00|21.6|19.54|21.85|19.77|21.89|19.8|21.47|19.42|0
1666664700000|2022-10-25 02:25:00|21.89|19.8|21.83|19.76|22.05|19.95|21.74|19.67|0
1666665000000|2022-10-25 02:30:00|21.85|19.77|21.75|19.68|22.05|19.95|21.64|19.58|0
1666665300000|2022-10-25 02:35:00|21.73|19.66|21.56|19.5|21.75|19.68|21.27|19.24|0
1666665600000|2022-10-25 02:40:00|21.59|19.53|21.81|19.73|21.84|19.76|21.52|19.47|0
1666665900000|2022-10-25 02:45:00|21.88|19.79|21.94|19.85|22.01|19.91|21.84|19.76|0
1666666200000|2022-10-25 02:50:00|21.91|19.82|21.87|19.79|21.97|19.88|21.77|19.7|0
1666666500000|2022-10-25 02:55:00|21.89|19.8|22.03|19.93|22.07|19.97|21.84|19.76|0
1666666800000|2022-10-25 03:00:00|22.07|19.96|21.85|19.77|22.07|19.96|21.8|19.73|0
1666667100000|2022-10-25 03:05:00|21.83|19.75|22.19|20.08|22.19|20.08|21.8|19.73|0
1666667400000|2022-10-25 03:10:00|22.16|20.05|22.06|19.96|22.19|20.08|21.93|19.84|0
1666667700000|2022-10-25 03:15:00|22.09|19.99|22.59|20.43|22.59|20.43|22.09|19.99|0
1666668000000|2022-10-25 03:20:00|22.55|20.4|22.75|20.58|22.82|20.65|22.45|20.31|0
1666668300000|2022-10-25 03:25:00|22.72|20.55|22.9|20.72|23.09|20.89|22.68|20.52|0
1666668600000|2022-10-25 03:30:00|22.88|20.7|22.95|20.76|23.22|21.01|22.88|20.7|0
1666668900000|2022-10-25 03:35:00|22.98|20.79|22.78|20.61|23.05|20.85|22.76|20.59|0
1666669200000|2022-10-25 03:40:00|22.76|20.59|22.72|20.56|22.84|20.67|22.67|20.52|0
1666669500000|2022-10-25 03:45:00|22.74|20.57|22.67|20.51|22.84|20.67|22.64|20.48|0
1666669800000|2022-10-25 03:50:00|22.7|20.54|22.75|20.58|22.89|20.71|22.64|20.48|0
1666670100000|2022-10-25 03:55:00|22.77|20.6|22.72|20.55|22.77|20.6|22.6|20.45|0
1666670400000|2022-10-25 04:00:00|22.73|20.57|23|20.81|23|20.81|22.6|20.45|0
1666670700000|2022-10-25 04:05:00|22.97|20.78|23.07|20.87|23.1|20.9|22.95|20.76|0
1666671000000|2022-10-25 04:10:00|23.17|20.96|23|20.81|23.18|20.98|22.86|20.68|0
1666671300000|2022-10-25 04:15:00|23.03|20.84|23.03|20.83|23.06|20.86|22.76|20.59|0
1666671600000|2022-10-25 04:20:00|23.06|20.86|23.37|21.14|23.37|21.14|23.03|20.83|0
1666671900000|2022-10-25 04:25:00|23.35|21.12|23.21|21|23.4|21.17|23.12|20.92|0
1666672200000|2022-10-25 04:30:00|23.19|20.98|23.16|20.95|23.36|21.14|23.16|20.95|0
1666672500000|2022-10-25 04:35:00|23.12|20.92|22.95|20.76|23.12|20.92|22.95|20.76|0
1666672800000|2022-10-25 04:40:00|22.93|20.75|22.95|20.76|22.98|20.79|22.85|20.67|0
1666673100000|2022-10-25 04:45:00|22.98|20.79|22.88|20.7|22.98|20.79|22.84|20.67|0
1666673400000|2022-10-25 04:50:00|22.91|20.73|22.87|20.69|22.94|20.76|22.84|20.66|0
1666673700000|2022-10-25 04:55:00|22.86|20.68|22.94|20.75|22.94|20.75|22.8|20.63|0
1666674000000|2022-10-25 05:00:00|22.92|20.74|22.9|20.72|23.14|20.94|22.73|20.57|0
1666674300000|2022-10-25 05:05:00|22.87|20.69|22.36|20.23|22.94|20.75|22.35|20.22|0
1666674600000|2022-10-25 05:10:00|22.33|20.2|22.43|20.29|22.5|20.35|22.16|20.05|0
1666674900000|2022-10-25 05:15:00|22.39|20.26|22.39|20.26|22.59|20.44|22.36|20.23|0
1666675200000|2022-10-25 05:20:00|22.36|20.23|22.64|20.48|22.76|20.59|22.19|20.08|0
1666675500000|2022-10-25 05:25:00|22.66|20.5|22.32|20.19|22.72|20.56|22.29|20.16|0
1666675800000|2022-10-25 05:30:00|22.29|20.16|22.42|20.28|22.48|20.34|22.15|20.04|0
1666676100000|2022-10-25 05:35:00|22.48|20.34|22.61|20.46|22.61|20.46|22.35|20.22|0
1666676400000|2022-10-25 05:40:00|22.58|20.43|22.35|20.22|22.61|20.46|22.28|20.16|0
1666676700000|2022-10-25 05:45:00|22.36|20.23|22.24|20.13|22.41|20.28|22.23|20.11|0
1666677000000|2022-10-25 05:50:00|22.21|20.1|22.08|19.97|22.44|20.3|22.08|19.97|0
1666677300000|2022-10-25 05:55:00|22.11|20|22.59|20.44|22.64|20.48|22.08|19.97|0
1666677600000|2022-10-25 06:00:00|22.6|20.45|23.28|21.06|23.42|21.19|22.54|20.39|0
1666677900000|2022-10-25 06:05:00|23.25|21.03|23.11|20.91|23.38|21.16|22.94|20.75|0
1666678200000|2022-10-25 06:10:00|23.07|20.87|22.93|20.75|23.31|21.09|22.9|20.72|0
1666678500000|2022-10-25 06:15:00|23.02|20.83|23.27|21.06|23.31|21.09|23|20.81|0
1666678800000|2022-10-25 06:20:00|23.25|21.04|23.59|21.34|23.63|21.38|23.01|20.82|0
1666679100000|2022-10-25 06:25:00|23.63|21.38|23.95|21.67|23.95|21.67|23.59|21.34|0
1666679400000|2022-10-25 06:30:00|23.94|21.66|23.33|21.11|24.08|21.78|23.31|21.09|0
1666679700000|2022-10-25 06:35:00|23.35|21.12|23.24|21.03|23.35|21.12|23.07|20.87|0
1666680000000|2022-10-25 06:40:00|23.27|21.06|23.55|21.3|23.55|21.3|23.14|20.93|0
1666680300000|2022-10-25 06:45:00|23.53|21.29|23.27|21.05|23.65|21.4|23.27|21.05|0
1666680600000|2022-10-25 06:50:00|23.32|21.1|22.99|20.8|23.44|21.21|22.96|20.77|0
1666680900000|2022-10-25 06:55:00|22.96|20.77|23.31|21.09|23.4|21.17|22.89|20.71|0
1666681200000|2022-10-25 07:00:00|23.47|21.23|22.92|20.74|23.75|21.48|22.82|20.65|0
1666681500000|2022-10-25 07:05:00|22.94|20.75|23.6|21.35|23.81|21.54|22.82|20.65|0
1666681800000|2022-10-25 07:10:00|23.53|21.29|22.85|20.67|23.67|21.42|22.65|20.49|0
1666682100000|2022-10-25 07:15:00|22.88|20.7|23.29|21.07|23.81|21.54|22.66|20.51|0
1666682400000|2022-10-25 07:20:00|23.32|21.1|23.06|20.87|23.42|21.19|23.05|20.85|0
1666682700000|2022-10-25 07:25:00|23.11|20.91|22.41|20.27|23.2|20.99|22.41|20.27|0
1666683000000|2022-10-25 07:30:00|22.44|20.3|22.67|20.51|22.71|20.54|22.24|20.12|0
1666683300000|2022-10-25 07:35:00|22.74|20.57|22.87|20.69|22.9|20.72|22.47|20.33|0
1666683600000|2022-10-25 07:40:00|22.77|20.6|22.43|20.3|22.8|20.63|22.23|20.12|0
1666683900000|2022-10-25 07:45:00|22.4|20.27|22.51|20.37|22.53|20.38|22.17|20.06|0
1666684200000|2022-10-25 07:50:00|22.5|20.35|22.46|20.32|22.86|20.69|22.46|20.32|0
1666684500000|2022-10-25 07:55:00|22.49|20.35|22.86|20.68|22.93|20.74|22.38|20.25|0
1666684800000|2022-10-25 08:00:00|22.93|20.74|22.99|20.8|22.99|20.8|22.56|20.41|0
1666685100000|2022-10-25 08:05:00|23.03|20.83|23.07|20.88|23.33|21.11|22.79|20.62|0
1666685400000|2022-10-25 08:10:00|23.06|20.86|23.36|21.14|23.43|21.2|22.89|20.71|0
1666685700000|2022-10-25 08:15:00|23.33|21.11|22.88|20.7|23.4|21.17|22.85|20.67|0
1666686000000|2022-10-25 08:20:00|22.9|20.72|22.58|20.43|22.92|20.73|22.58|20.43|0
1666686300000|2022-10-25 08:25:00|22.55|20.4|22.48|20.34|22.64|20.49|22.45|20.31|0
1666686600000|2022-10-25 08:30:00|22.46|20.32|22.64|20.48|22.71|20.54|22.44|20.3|0
1666686900000|2022-10-25 08:35:00|22.66|20.5|22.7|20.54|22.74|20.57|22.55|20.41|0
1666687200000|2022-10-25 08:40:00|22.69|20.53|22.67|20.51|23.07|20.88|22.57|20.42|0
1666687500000|2022-10-25 08:45:00|22.63|20.48|22.4|20.27|22.7|20.54|22.37|20.24|0
1666687800000|2022-10-25 08:50:00|22.43|20.3|21.85|19.77|22.57|20.42|21.85|19.77|0
1666688100000|2022-10-25 08:55:00|21.89|19.8|21.62|19.56|21.95|19.86|21.43|19.39|0
1666688400000|2022-10-25 09:00:00|21.61|19.55|21.17|19.16|21.61|19.55|21.14|19.13|0
1666688700000|2022-10-25 09:05:00|21.14|19.13|21.07|19.07|21.3|19.27|21.07|19.07|0
1666689000000|2022-10-25 09:10:00|21.04|19.04|21.14|19.12|21.39|19.36|20.98|18.98|0
1666689300000|2022-10-25 09:15:00|21.1|19.09|21.23|19.21|21.33|19.29|21.1|19.09|0
1666689600000|2022-10-25 09:20:00|21.26|19.24|21.19|19.18|21.32|19.29|21|19|0
1666689900000|2022-10-25 09:25:00|21.23|19.2|20.91|18.92|21.32|19.29|20.91|18.92|0
1666690200000|2022-10-25 09:30:00|20.94|18.94|20.65|18.69|20.95|18.96|20.53|18.57|0
1666690500000|2022-10-25 09:35:00|20.59|18.63|20.46|18.52|20.59|18.63|20.19|18.26|0
1666690800000|2022-10-25 09:40:00|20.5|18.54|20.22|18.29|20.56|18.6|20.18|18.26|0
1666691100000|2022-10-25 09:45:00|20.25|18.32|20.24|18.32|20.46|18.51|20.06|18.15|0
1666691400000|2022-10-25 09:50:00|20.21|18.29|20.67|18.71|20.71|18.73|20.15|18.23|0
1666691700000|2022-10-25 09:55:00|20.71|18.73|20.49|18.53|20.96|18.96|20.49|18.53|0
1666692000000|2022-10-25 10:00:00|20.55|18.59|20.89|18.9|20.92|18.93|20.36|18.42|0
1666692300000|2022-10-25 10:05:00|20.87|18.89|20.86|18.87|20.98|18.99|20.61|18.64|0
1666692600000|2022-10-25 10:10:00|20.82|18.84|20.39|18.44|20.9|18.91|20.14|18.22|0
1666692900000|2022-10-25 10:15:00|20.35|18.42|20.05|18.14|20.51|18.56|20.05|18.14|0
1666693200000|2022-10-25 10:20:00|20.09|18.18|20.44|18.5|20.44|18.5|19.98|18.08|0
1666693500000|2022-10-25 10:25:00|20.47|18.52|20.67|18.7|20.78|18.8|20.32|18.38|0
1666693800000|2022-10-25 10:30:00|20.64|18.68|20.53|18.58|20.72|18.75|20.52|18.56|0
1666694100000|2022-10-25 10:35:00|20.5|18.55|20.78|18.8|20.87|18.89|20.47|18.52|0
1666694400000|2022-10-25 10:40:00|20.81|18.83|21|19|21|19|20.68|18.71|0
1666694700000|2022-10-25 10:45:00|20.96|18.97|20.96|18.97|21.15|19.14|20.87|18.88|0
1666695000000|2022-10-25 10:50:00|20.95|18.95|20.9|18.91|21.12|19.11|20.8|18.82|0
1666695300000|2022-10-25 10:55:00|20.87|18.88|21.15|19.13|21.18|19.16|20.87|18.88|0
1666695600000|2022-10-25 11:00:00|21.18|19.16|20.67|18.7|21.18|19.16|20.64|18.68|0
1666695900000|2022-10-25 11:05:00|20.64|18.68|21.05|19.04|21.05|19.04|20.61|18.65|0
1666696200000|2022-10-25 11:10:00|20.98|18.99|21.08|19.07|21.14|19.13|20.86|18.87|0
1666696500000|2022-10-25 11:15:00|21.09|19.08|20.98|18.98|21.17|19.16|20.89|18.9|0
1666696800000|2022-10-25 11:20:00|20.95|18.95|21.07|19.06|21.17|19.15|20.92|18.92|0
1666697100000|2022-10-25 11:25:00|21.06|19.05|21.65|19.59|21.71|19.64|21.06|19.05|0
1666697400000|2022-10-25 11:30:00|21.61|19.56|21.42|19.38|21.61|19.56|21.42|19.38|0
1666697700000|2022-10-25 11:35:00|21.45|19.41|21.71|19.64|21.71|19.64|21.42|19.38|0
1666698000000|2022-10-25 11:40:00|21.74|19.67|21.35|19.32|21.8|19.73|21.35|19.32|0
1666698300000|2022-10-25 11:45:00|21.33|19.3|21.06|19.05|21.41|19.37|20.96|18.97|0
1666698600000|2022-10-25 11:50:00|21.04|19.04|20.93|18.94|21.12|19.11|20.9|18.91|0
1666698900000|2022-10-25 11:55:00|20.96|18.97|20.68|18.71|20.96|18.97|20.65|18.68|0
1666699200000|2022-10-25 12:00:00|20.61|18.65|20.36|18.42|20.8|18.82|20.36|18.42|0
1666699500000|2022-10-25 12:05:00|20.39|18.45|20.08|18.17|20.39|18.45|19.99|18.09|0
1666699800000|2022-10-25 12:10:00|20.05|18.14|20.76|18.79|20.76|18.79|19.8|17.92|0
1666700100000|2022-10-25 12:15:00|20.73|18.76|20.98|18.98|21.08|19.07|20.56|18.6|0
1666700400000|2022-10-25 12:20:00|20.95|18.95|20.95|18.95|21.01|19.01|20.76|18.78|0
1666700700000|2022-10-25 12:25:00|20.98|18.98|20.94|18.95|21.1|19.09|20.79|18.81|0
1666701000000|2022-10-25 12:30:00|20.91|18.92|20.75|18.78|21.01|19.01|20.72|18.75|0
1666701300000|2022-10-25 12:35:00|20.74|18.76|20.47|18.52|21.04|19.03|20.47|18.52|0
1666701600000|2022-10-25 12:40:00|20.5|18.55|20.75|18.77|20.89|18.9|20.38|18.44|0
1666701900000|2022-10-25 12:45:00|20.69|18.72|21.19|19.17|21.19|19.17|20.66|18.69|0
1666702200000|2022-10-25 12:50:00|21.16|19.14|21.06|19.05|21.31|19.28|21|19|0
1666702500000|2022-10-25 12:55:00|21.07|19.07|21.41|19.37|21.44|19.4|20.93|18.94|0
1666702800000|2022-10-25 13:00:00|21.45|19.41|21.66|19.6|21.82|19.75|21.41|19.37|0
1666703100000|2022-10-25 13:05:00|21.69|19.63|21.92|19.83|22.08|19.98|21.66|19.6|0
1666703400000|2022-10-25 13:10:00|21.89|19.8|22.54|20.4|22.61|20.46|21.89|19.8|0
1666703700000|2022-10-25 13:15:00|22.58|20.43|22.84|20.67|22.84|20.67|22.34|20.21|0
1666704000000|2022-10-25 13:20:00|22.81|20.64|22.94|20.76|23.04|20.85|22.47|20.33|0
1666704300000|2022-10-25 13:25:00|22.91|20.73|22.6|20.45|22.94|20.75|22.54|20.39|0
1666704600000|2022-10-25 13:30:00|22.77|20.6|23.89|21.62|24.3|21.99|22.67|20.51|0
1666704900000|2022-10-25 13:35:00|23.93|21.65|23.33|21.11|23.96|21.68|23.1|20.9|0
1666705200000|2022-10-25 13:40:00|23.4|21.17|23.99|21.71|24.1|21.8|22.89|20.71|0
1666705500000|2022-10-25 13:45:00|23.96|21.67|26.38|23.98|26.45|24.05|23.96|21.67|0
1666705800000|2022-10-25 13:50:00|26.41|24.01|27.13|24.73|27.13|24.73|25.65|23.25|0
1666706100000|2022-10-25 13:55:00|27.02|24.62|27.48|25.08|27.95|25.55|26.95|24.55|0
1666706400000|2022-10-25 14:00:00|27.76|25.36|27.05|24.65|27.93|25.53|26.98|24.58|0
1666706700000|2022-10-25 14:05:00|27.09|24.69|25.81|23.41|27.09|24.69|25.38|22.98|0
1666707000000|2022-10-25 14:10:00|25.88|23.48|25.98|23.58|26.31|23.91|25.17|22.77|0
1666707300000|2022-10-25 14:15:00|26.02|23.62|26.16|23.76|26.64|24.24|25.87|23.47|0
1666707600000|2022-10-25 14:20:00|26.2|23.8|27.49|25.09|27.49|25.09|26.05|23.65|0
1666707900000|2022-10-25 14:25:00|27.52|25.12|28.16|25.76|28.2|25.8|27.45|25.05|0
1666708200000|2022-10-25 14:30:00|28.2|25.8|27.71|25.31|28.24|25.84|27.33|24.93|0
1666708500000|2022-10-25 14:35:00|27.74|25.34|26.92|24.52|27.74|25.34|26.74|24.34|0
1666708800000|2022-10-25 14:40:00|26.89|24.49|27.07|24.67|27.4|25|26.78|24.38|0
1666709100000|2022-10-25 14:45:00|27|24.6|27.92|25.52|28|25.6|27|24.6|0
1666709400000|2022-10-25 14:50:00|27.96|25.56|28.22|25.82|28.49|26.09|27.85|25.45|0
1666709700000|2022-10-25 14:55:00|28.19|25.79|26.13|23.73|28.37|25.97|26.09|23.69|0
1666710000000|2022-10-25 15:00:00|26.16|23.76|26.56|24.16|26.63|24.23|25.95|23.55|0
1666710300000|2022-10-25 15:05:00|26.6|24.2|27.67|25.27|27.83|25.43|26.52|24.12|0
1666710600000|2022-10-25 15:10:00|27.56|25.16|27.22|24.82|27.71|25.31|26.96|24.56|0
1666710900000|2022-10-25 15:15:00|27.26|24.86|27.67|25.27|27.71|25.31|27.14|24.74|0
1666711200000|2022-10-25 15:20:00|27.63|25.23|27.86|25.46|27.86|25.46|27.33|24.93|0
1666711500000|2022-10-25 15:25:00|27.82|25.42|27.77|25.37|27.96|25.56|27.51|25.11|0
1666711800000|2022-10-25 15:30:00|27.73|25.33|27.99|25.59|28.07|25.67|27.46|25.06|0
1666712100000|2022-10-25 15:35:00|27.95|25.55|28.53|26.13|28.65|26.25|27.8|25.4|0
1666712400000|2022-10-25 15:40:00|28.57|26.17|28.53|26.13|28.6|26.2|27.95|25.55|0
1666712700000|2022-10-25 15:45:00|28.49|26.09|28.6|26.2|28.64|26.24|28.14|25.74|0
1666713000000|2022-10-25 15:50:00|28.56|26.16|28.64|26.24|28.72|26.32|28.44|26.04|0
1666713300000|2022-10-25 15:55:00|28.6|26.2|28.09|25.69|28.68|26.28|27.98|25.58|0
1666713600000|2022-10-25 16:00:00|28.13|25.73|27.82|25.42|28.25|25.85|27.71|25.31|0
1666713900000|2022-10-25 16:05:00|27.86|25.46|28.36|25.96|28.67|26.27|27.71|25.31|0
1666714200000|2022-10-25 16:10:00|28.4|26|28.55|26.15|28.59|26.19|28.2|25.8|0
1666714500000|2022-10-25 16:15:00|28.51|26.11|29.09|26.69|29.09|26.69|28.43|26.03|0
1666714800000|2022-10-25 16:20:00|29.13|26.73|28.78|26.38|29.21|26.81|28.72|26.32|0
1666715100000|2022-10-25 16:25:00|28.74|26.34|28.38|25.98|28.78|26.38|28.31|25.91|0
1666715400000|2022-10-25 16:30:00|28.35|25.95|28.23|25.83|28.62|26.22|28.19|25.79|0
1666715700000|2022-10-25 16:35:00|28.19|25.79|28.23|25.83|28.42|26.02|28.03|25.63|0
1666716000000|2022-10-25 16:40:00|28.19|25.79|28.3|25.9|28.38|25.98|28.03|25.63|0
1666716300000|2022-10-25 16:45:00|28.34|25.94|27.57|25.17|28.41|26.01|27.53|25.13|0
1666716600000|2022-10-25 16:50:00|27.61|25.21|27.42|25.02|27.84|25.44|27.42|25.02|0
1666716900000|2022-10-25 16:55:00|27.49|25.09|27.42|25.02|27.64|25.24|27.3|24.9|0
1666717200000|2022-10-25 17:00:00|27.45|25.05|26.82|24.42|28.06|25.66|26.71|24.31|0
1666717500000|2022-10-25 17:05:00|26.78|24.38|27.37|24.97|27.71|25.31|26.63|24.23|0
1666717800000|2022-10-25 17:10:00|27.34|24.94|26.85|24.45|27.48|25.08|26.85|24.45|0
1666718100000|2022-10-25 17:15:00|26.87|24.47|25.78|23.38|27.03|24.63|24.57|22.23|0
1666718400000|2022-10-25 17:20:00|25.82|23.42|25.53|23.13|25.82|23.42|25.38|22.98|0
1666718700000|2022-10-25 17:25:00|25.56|23.16|26.17|23.77|26.32|23.92|25.56|23.16|0
1666719000000|2022-10-25 17:30:00|26.32|23.92|26.8|24.4|26.95|24.55|26.32|23.92|0
1666719300000|2022-10-25 17:35:00|26.76|24.36|25.77|23.37|26.8|24.4|25.77|23.37|0
1666719600000|2022-10-25 17:40:00|25.84|23.44|25.69|23.29|26.02|23.62|25.48|23.08|0
1666719900000|2022-10-25 17:45:00|25.66|23.26|25.91|23.51|25.91|23.51|25.48|23.08|0
1666720200000|2022-10-25 17:50:00|25.94|23.54|26.09|23.69|26.09|23.69|25.62|23.22|0
1666720500000|2022-10-25 17:55:00|26.12|23.72|26.16|23.76|26.2|23.8|25.76|23.36|0
1666720800000|2022-10-25 18:00:00|26.12|23.72|26.86|24.46|26.89|24.49|26.05|23.65|0
1666721100000|2022-10-25 18:05:00|26.78|24.38|27.12|24.72|27.27|24.87|26.67|24.27|0
1666721400000|2022-10-25 18:10:00|27.08|24.68|26.93|24.53|27.23|24.83|26.85|24.45|0
1666721700000|2022-10-25 18:15:00|26.89|24.49|27.6|25.2|27.64|25.24|26.78|24.38|0
1666722000000|2022-10-25 18:20:00|27.56|25.16|27.68|25.28|27.71|25.31|27.41|25.01|0
1666722300000|2022-10-25 18:25:00|27.71|25.31|27.71|25.31|27.75|25.35|27.41|25.01|0
1666722600000|2022-10-25 18:30:00|27.67|25.27|28.37|25.97|28.37|25.97|27.52|25.12|0
1666722900000|2022-10-25 18:35:00|28.4|26|28.13|25.73|28.4|26|27.98|25.58|0
1666723200000|2022-10-25 18:40:00|28.09|25.69|27.36|24.96|28.36|25.96|27.32|24.92|0
1666723500000|2022-10-25 18:45:00|27.32|24.92|27.21|24.81|27.32|24.92|26.91|24.51|0
1666723800000|2022-10-25 18:50:00|27.24|24.84|27.51|25.11|27.58|25.18|27.21|24.81|0
1666724100000|2022-10-25 18:55:00|27.47|25.07|27.01|24.61|27.66|25.26|26.98|24.58|0
1666724400000|2022-10-25 19:00:00|26.98|24.58|27.62|25.22|27.62|25.22|26.94|24.54|0
1666724700000|2022-10-25 19:05:00|27.58|25.18|28.04|25.64|28.07|25.67|27.5|25.1|0
1666725000000|2022-10-25 19:10:00|28|25.6|28.23|25.83|28.27|25.87|27.84|25.44|0
1666725300000|2022-10-25 19:15:00|28.3|25.9|28.07|25.67|28.3|25.9|27.8|25.4|0
1666725600000|2022-10-25 19:20:00|28.11|25.71|27.48|25.08|28.25|25.85|27.1|24.7|0
1666725900000|2022-10-25 19:25:00|27.6|25.2|28.02|25.62|28.06|25.66|27.56|25.16|0
1666726200000|2022-10-25 19:30:00|28.17|25.77|28.41|26.01|28.8|26.4|27.9|25.5|0
1666726500000|2022-10-25 19:35:00|28.45|26.05|28.44|26.04|28.52|26.12|28.09|25.69|0
1666726800000|2022-10-25 19:40:00|28.4|26|28.52|26.12|28.56|26.16|27.97|25.57|0
1666727100000|2022-10-25 19:45:00|28.48|26.08|28.52|26.12|28.56|26.16|28.09|25.69|0
1666727400000|2022-10-25 19:50:00|28.2|25.8|27.7|25.3|28.63|26.23|27.7|25.3|0
1666727700000|2022-10-25 19:55:00|27.73|25.33|28.35|25.95|28.43|26.03|27.66|25.26|0
1666728000000|2022-10-25 20:00:00|28.16|25.76|25.35|22.95|28.39|25.99|25.17|22.77|0
1666728300000|2022-10-25 20:05:00|25.6|23.2|25.89|23.49|26.29|23.89|25.49|23.09|0
1666728600000|2022-10-25 20:10:00|25.74|23.34|25.36|22.96|25.85|23.45|25.05|22.66|0
1666728900000|2022-10-25 20:15:00|25.43|23.01|25.01|22.63|25.47|23.04|24.94|22.56|0
1666729200000|2022-10-25 20:20:00|24.98|22.6|24.79|22.43|25.05|22.67|24.61|22.26|0
1666729500000|2022-10-25 20:25:00|24.77|22.41|25.2|22.8|25.23|22.83|24.61|22.26|0
1666729800000|2022-10-25 20:30:00|25.16|22.76|25.46|23.03|25.46|23.03|25.05|22.66|0
1666730100000|2022-10-25 20:35:00|25.42|23|25.76|23.3|25.87|23.41|25.34|22.93|0
1666730400000|2022-10-25 20:40:00|25.79|23.34|25.87|23.4|25.94|23.47|25.72|23.27|0
1666730700000|2022-10-25 20:45:00|25.89|23.42|25.71|23.26|26.06|23.58|25.64|23.19|0
1666731000000|2022-10-25 20:50:00|25.67|23.23|25.56|23.12|25.75|23.3|25.56|23.12|0
1666731300000|2022-10-25 20:55:00|25.6|23.16|25.84|23.38|25.94|23.47|25.6|23.16|0
1666731600000|2022-10-25 21:00:00|25.83|23.37|25.56|23.13|25.84|23.38|25.51|23.08|0
1666731900000|2022-10-25 21:05:00|25.54|23.11|25.4|22.98|25.59|23.16|25.39|22.97|0
1666732200000|2022-10-25 21:10:00|25.39|22.97|25.29|22.88|25.47|23.05|25.29|22.88|0
1666732500000|2022-10-25 21:15:00|25.23|22.83|25.02|22.64|25.23|22.83|24.96|22.59|0
1666732800000|2022-10-25 21:20:00|25.01|22.63|24.96|22.58|25.14|22.75|24.94|22.56|0
1666733100000|2022-10-25 21:25:00|24.94|22.56|24.76|22.4|24.97|22.59|24.75|22.4|0
1666733400000|2022-10-25 21:30:00|24.78|22.41|24.65|22.3|24.83|22.47|24.65|22.3|0
1666733700000|2022-10-25 21:35:00|24.64|22.31|24.58|22.24|24.74|22.38|24.58|22.24|0
1666734000000|2022-10-25 21:40:00|24.52|22.18|24.6|22.26|24.69|22.34|24.52|22.18|0
1666734300000|2022-10-25 21:45:00|24.61|22.27|24.85|22.49|24.86|22.49|24.55|22.21|0
1666734600000|2022-10-25 21:50:00|24.87|22.5|24.54|22.2|24.88|22.51|24.51|22.17|0
1666734900000|2022-10-25 21:55:00|24.57|22.23|24.38|22.06|24.7|22.35|24.38|22.06|0
1666735200000|2022-10-25 22:00:00|23.95|21.67|23.05|20.85|23.99|21.71|22.88|20.7|0
1666735500000|2022-10-25 22:05:00|23.01|20.82|23.43|21.2|23.58|21.33|22.84|20.67|0
1666735800000|2022-10-25 22:10:00|23.4|21.17|23.15|20.94|23.54|21.3|23.1|20.9|0
1666736100000|2022-10-25 22:15:00|23.18|20.98|23.93|21.65|24.07|21.78|23.04|20.85|0
1666736400000|2022-10-25 22:20:00|23.89|21.62|23.67|21.42|24|21.71|23.6|21.36|0
1666736700000|2022-10-25 22:25:00|23.74|21.48|23.85|21.58|23.85|21.58|23.39|21.16|0
1666737000000|2022-10-25 22:30:00|23.89|21.61|23.49|21.25|23.99|21.71|23.38|21.16|0
1666737300000|2022-10-25 22:35:00|23.53|21.29|23.28|21.06|23.56|21.32|23.21|21|0
1666737600000|2022-10-25 22:40:00|23.24|21.03|22.99|20.8|23.28|21.06|22.92|20.74|0
1666737900000|2022-10-25 22:45:00|23.03|20.84|23.06|20.86|23.17|20.96|22.92|20.74|0
1666738200000|2022-10-25 22:50:00|23.03|20.83|22.82|20.64|23.24|21.02|22.82|20.64|0
1666738500000|2022-10-25 22:55:00|22.83|20.66|22.81|20.64|23.02|20.83|22.81|20.64|0
1666738800000|2022-10-25 23:00:00|22.85|20.67|22.6|20.45|22.88|20.7|22.59|20.43|0
1666739100000|2022-10-25 23:05:00|22.64|20.48|22.26|20.14|22.77|20.61|22.26|20.14|0
1666739400000|2022-10-25 23:10:00|22.22|20.11|22.15|20.04|22.39|20.26|22.05|19.95|0
1666739700000|2022-10-25 23:15:00|22.12|20.01|22.6|20.44|22.6|20.44|22.12|20.01|0
1666740000000|2022-10-25 23:20:00|22.63|20.47|22.56|20.41|22.63|20.47|22.46|20.32|0
1666740300000|2022-10-25 23:25:00|22.54|20.39|22.42|20.28|22.56|20.41|22.39|20.25|0
1666740600000|2022-10-25 23:30:00|22.38|20.25|22.59|20.44|22.62|20.47|22.35|20.22|0
1666740900000|2022-10-25 23:35:00|22.62|20.47|22.65|20.5|22.72|20.56|22.59|20.43|0
1666741200000|2022-10-25 23:40:00|22.67|20.51|22.53|20.38|22.67|20.51|22.51|20.37|0
1666741500000|2022-10-25 23:45:00|22.55|20.4|22.75|20.59|22.8|20.63|22.55|20.4|0
1666741800000|2022-10-25 23:50:00|22.77|20.6|22.96|20.77|23.03|20.83|22.77|20.6|0
1666742100000|2022-10-25 23:55:00|22.94|20.75|22.71|20.55|22.96|20.77|22.71|20.55|0
1666742400000|2022-10-26 00:00:00|22.75|20.58|22.92|20.74|23.02|20.83|22.75|20.58|0
1666742700000|2022-10-26 00:05:00|22.95|20.77|22.26|20.14|23.02|20.83|22.26|20.14|0
1666743000000|2022-10-26 00:10:00|22.3|20.17|22.36|20.23|22.47|20.33|22.02|19.93|0
1666743300000|2022-10-26 00:15:00|22.5|20.36|22.7|20.54|22.81|20.63|22.39|20.26|0
1666743600000|2022-10-26 00:20:00|22.74|20.57|22.53|20.38|22.74|20.57|22.49|20.35|0
1666743900000|2022-10-26 00:25:00|22.56|20.41|22.59|20.44|22.63|20.47|22.46|20.32|0
1666744200000|2022-10-26 00:30:00|22.56|20.41|22.1|19.99|22.63|20.47|22.1|19.99|0
1666744500000|2022-10-26 00:35:00|22.11|20.01|22.35|20.22|22.45|20.31|22.05|19.95|0
1666744800000|2022-10-26 00:40:00|22.37|20.24|22.08|19.97|22.52|20.38|22.04|19.94|0
1666745100000|2022-10-26 00:45:00|22.04|19.94|21.82|19.74|22.14|20.03|21.71|19.64|0
1666745400000|2022-10-26 00:50:00|21.8|19.73|21.8|19.73|21.95|19.86|21.74|19.67|0
1666745700000|2022-10-26 00:55:00|21.77|19.69|21.87|19.78|21.97|19.88|21.73|19.66|0
1666746000000|2022-10-26 01:00:00|21.9|19.81|21.9|19.81|22.03|19.93|21.83|19.75|0
1666746300000|2022-10-26 01:05:00|21.86|19.78|21.69|19.63|21.86|19.78|21.56|19.51|0
1666746600000|2022-10-26 01:10:00|21.68|19.61|21.96|19.87|21.99|19.9|21.59|19.54|0
1666746900000|2022-10-26 01:15:00|21.93|19.84|22.33|20.2|22.43|20.3|21.93|19.84|0
1666747200000|2022-10-26 01:20:00|22.36|20.23|22.09|19.99|22.5|20.36|22.09|19.99|0
1666747500000|2022-10-26 01:25:00|22.06|19.95|22.05|19.95|22.19|20.08|21.92|19.83|0
1666747800000|2022-10-26 01:30:00|22.09|19.98|22.53|20.38|22.6|20.44|22.05|19.95|0
1666748100000|2022-10-26 01:35:00|22.51|20.36|22.8|20.63|22.82|20.64|22.46|20.32|0
1666748400000|2022-10-26 01:40:00|22.83|20.66|22.66|20.5|22.95|20.77|22.56|20.41|0
1666748700000|2022-10-26 01:45:00|22.69|20.53|23.04|20.84|23.11|20.91|22.66|20.5|0
1666749000000|2022-10-26 01:50:00|23|20.81|22.86|20.68|23.14|20.94|22.84|20.67|0
1666749300000|2022-10-26 01:55:00|22.88|20.7|22.86|20.68|22.93|20.75|22.72|20.56|0
1666749600000|2022-10-26 02:00:00|22.89|20.71|23.1|20.9|23.28|21.06|22.89|20.71|0
1666749900000|2022-10-26 02:05:00|23.13|20.93|23.1|20.9|23.2|20.99|22.96|20.77|0
1666750200000|2022-10-26 02:10:00|23.17|20.96|23.13|20.93|23.17|20.96|22.99|20.8|0
1666750500000|2022-10-26 02:15:00|23.16|20.96|23.32|21.1|23.41|21.18|23.02|20.83|0
1666750800000|2022-10-26 02:20:00|23.34|21.12|22.98|20.8|23.34|21.12|22.95|20.76|0
1666751100000|2022-10-26 02:25:00|23.02|20.83|23.16|20.95|23.3|21.08|22.98|20.8|0
1666751400000|2022-10-26 02:30:00|23.19|20.98|23.05|20.85|23.19|20.98|22.98|20.79|0
1666751700000|2022-10-26 02:35:00|23.08|20.89|23.05|20.85|23.12|20.92|22.98|20.79|0
1666752000000|2022-10-26 02:40:00|23.08|20.88|23.4|21.17|23.47|21.23|23.03|20.84|0
1666752300000|2022-10-26 02:45:00|23.41|21.18|23.53|21.29|23.57|21.33|23.36|21.13|0
1666752600000|2022-10-26 02:50:00|23.5|21.26|23.21|21|23.53|21.29|23.18|20.97|0
1666752900000|2022-10-26 02:55:00|23.23|21.02|22.92|20.74|23.35|21.13|22.9|20.72|0
1666753200000|2022-10-26 03:00:00|22.89|20.71|22.68|20.52|22.99|20.8|22.68|20.52|0
1666753500000|2022-10-26 03:05:00|22.71|20.55|22.71|20.54|22.88|20.7|22.67|20.52|0
1666753800000|2022-10-26 03:10:00|22.74|20.58|22.64|20.48|22.74|20.58|22.6|20.45|0
1666754100000|2022-10-26 03:15:00|22.6|20.45|22.91|20.73|22.96|20.78|22.5|20.35|0
1666754400000|2022-10-26 03:20:00|22.88|20.7|22.91|20.73|22.98|20.79|22.87|20.7|0
1666754700000|2022-10-26 03:25:00|22.89|20.71|22.98|20.79|23.05|20.85|22.84|20.66|0
1666755000000|2022-10-26 03:30:00|22.94|20.76|22.76|20.6|23.01|20.82|22.76|20.6|0
1666755300000|2022-10-26 03:35:00|22.75|20.58|22.59|20.44|22.76|20.6|22.52|20.38|0
1666755600000|2022-10-26 03:40:00|22.57|20.42|22.55|20.4|22.59|20.44|22.45|20.31|0
1666755900000|2022-10-26 03:45:00|22.53|20.39|22.69|20.53|22.69|20.53|22.52|20.37|0
1666756200000|2022-10-26 03:50:00|22.7|20.54|22.79|20.62|22.82|20.65|22.55|20.4|0
1666756500000|2022-10-26 03:55:00|22.75|20.59|22.75|20.58|22.86|20.68|22.68|20.52|0
1666756800000|2022-10-26 04:00:00|22.77|20.6|22.71|20.55|22.82|20.65|22.58|20.43|0
1666757100000|2022-10-26 04:05:00|22.7|20.53|22.66|20.5|22.78|20.61|22.57|20.42|0
1666757400000|2022-10-26 04:10:00|22.64|20.49|22.54|20.39|22.71|20.55|22.54|20.39|0
1666757700000|2022-10-26 04:15:00|22.57|20.42|22.64|20.48|22.67|20.51|22.54|20.39|0
1666758000000|2022-10-26 04:20:00|22.67|20.51|22.63|20.48|22.71|20.54|22.57|20.42|0
1666758300000|2022-10-26 04:25:00|22.62|20.46|22.77|20.6|22.77|20.6|22.53|20.38|0
1666758600000|2022-10-26 04:30:00|22.8|20.63|23.01|20.82|23.05|20.85|22.8|20.63|0
1666758900000|2022-10-26 04:35:00|22.98|20.79|22.73|20.57|22.98|20.79|22.73|20.57|0
1666759200000|2022-10-26 04:40:00|22.75|20.58|22.69|20.53|22.8|20.63|22.61|20.45|0
1666759500000|2022-10-26 04:45:00|22.66|20.5|22.59|20.44|22.74|20.58|22.59|20.44|0
1666759800000|2022-10-26 04:50:00|22.6|20.45|22.69|20.53|22.72|20.56|22.55|20.4|0
1666760100000|2022-10-26 04:55:00|22.72|20.56|22.62|20.46|22.74|20.57|22.58|20.43|0
1666760400000|2022-10-26 05:00:00|22.58|20.43|22.91|20.73|23.03|20.84|22.55|20.4|0
1666760700000|2022-10-26 05:05:00|22.93|20.74|22.46|20.32|22.93|20.74|22.4|20.27|0
1666761000000|2022-10-26 05:10:00|22.47|20.33|22.23|20.11|22.47|20.33|22.23|20.11|0
1666761300000|2022-10-26 05:15:00|22.27|20.14|22.16|20.05|22.31|20.19|22.06|19.96|0
1666761600000|2022-10-26 05:20:00|22.13|20.02|22.23|20.11|22.28|20.16|22.06|19.96|0
1666761900000|2022-10-26 05:25:00|22.19|20.08|22.46|20.32|22.46|20.32|22.19|20.08|0
1666762200000|2022-10-26 05:30:00|22.43|20.29|22.15|20.04|22.46|20.32|22.15|20.04|0
1666762500000|2022-10-26 05:35:00|22.19|20.07|22.25|20.13|22.32|20.2|22.1|20|0
1666762800000|2022-10-26 05:40:00|22.23|20.12|22.56|20.41|22.56|20.41|22.22|20.1|0
1666763100000|2022-10-26 05:45:00|22.54|20.39|22.45|20.31|22.59|20.44|22.42|20.28|0
1666763400000|2022-10-26 05:50:00|22.49|20.35|22.18|20.06|22.52|20.38|22.13|20.02|0
1666763700000|2022-10-26 05:55:00|22.14|20.03|22.09|19.98|22.28|20.16|22.01|19.91|0
1666764000000|2022-10-26 06:00:00|22.07|19.97|22.31|20.18|22.34|20.21|21.94|19.85|0
1666764300000|2022-10-26 06:05:00|22.34|20.21|22.29|20.17|22.38|20.25|22.07|19.97|0
1666764600000|2022-10-26 06:10:00|22.31|20.18|22.75|20.58|23.07|20.87|22.25|20.13|0
1666764900000|2022-10-26 06:15:00|22.72|20.55|22.8|20.63|22.98|20.79|22.68|20.52|0
1666765200000|2022-10-26 06:20:00|22.78|20.61|22.09|19.99|22.83|20.66|22.09|19.99|0
1666765500000|2022-10-26 06:25:00|22.13|20.02|22.09|19.99|22.26|20.14|21.94|19.85|0
1666765800000|2022-10-26 06:30:00|22.04|19.94|22.02|19.92|22.79|20.62|21.81|19.74|0
1666766100000|2022-10-26 06:35:00|21.98|19.89|22.08|19.98|22.12|20.01|21.88|19.8|0
1666766400000|2022-10-26 06:40:00|22.1|19.99|21.88|19.79|22.1|19.99|21.78|19.7|0
1666766700000|2022-10-26 06:45:00|21.84|19.76|21.79|19.71|22.01|19.91|21.74|19.67|0
1666767000000|2022-10-26 06:50:00|21.81|19.73|22.07|19.97|22.21|20.1|21.81|19.73|0
1666767300000|2022-10-26 06:55:00|22.06|19.96|22.24|20.12|22.41|20.28|22.01|19.91|0
1666767600000|2022-10-26 07:00:00|22.55|20.4|22.48|20.34|23|20.81|22.39|20.26|0
1666767900000|2022-10-26 07:05:00|22.46|20.32|22.62|20.46|22.79|20.62|22.14|20.03|0
1666768200000|2022-10-26 07:10:00|22.48|20.34|22.17|20.06|22.48|20.34|22.1|19.99|0
1666768500000|2022-10-26 07:15:00|22.23|20.12|22.77|20.6|22.85|20.68|22.23|20.12|0
1666768800000|2022-10-26 07:20:00|22.92|20.74|23.45|21.22|23.45|21.22|22.71|20.55|0
1666769100000|2022-10-26 07:25:00|23.32|21.1|23.34|21.12|23.41|21.18|22.85|20.67|0
1666769400000|2022-10-26 07:30:00|23.32|21.1|23.43|21.19|23.57|21.33|23.02|20.83|0
1666769700000|2022-10-26 07:35:00|23.39|21.16|23.41|21.18|23.59|21.34|23.05|20.86|0
1666770000000|2022-10-26 07:40:00|23.34|21.11|23.39|21.16|23.53|21.29|23.12|20.92|0
1666770300000|2022-10-26 07:45:00|23.37|21.14|23.02|20.83|23.75|21.49|22.99|20.8|0
1666770600000|2022-10-26 07:50:00|23.06|20.86|23.2|20.99|23.2|20.99|22.71|20.54|0
1666770900000|2022-10-26 07:55:00|23.16|20.96|23.05|20.86|23.41|21.18|22.96|20.78|0
1666771200000|2022-10-26 08:00:00|23.12|20.92|23.87|21.6|23.91|21.63|22.93|20.74|0
1666771500000|2022-10-26 08:05:00|23.84|21.57|23.94|21.66|23.98|21.7|23.66|21.4|0
1666771800000|2022-10-26 08:10:00|23.91|21.63|23.31|21.09|23.91|21.63|23.15|20.95|0
1666772100000|2022-10-26 08:15:00|23.33|21.11|23.04|20.85|23.44|21.2|22.87|20.69|0
1666772400000|2022-10-26 08:20:00|23.01|20.82|23.29|21.07|23.29|21.07|22.83|20.66|0
1666772700000|2022-10-26 08:25:00|23.27|21.05|23.59|21.34|23.83|21.56|23.16|20.96|0
1666773000000|2022-10-26 08:30:00|23.64|21.39|23.82|21.55|23.82|21.55|23.53|21.29|0
1666773300000|2022-10-26 08:35:00|23.79|21.52|24.22|21.91|24.37|22.05|23.68|21.42|0
1666773600000|2022-10-26 08:40:00|24.18|21.88|23.88|21.61|24.43|22.11|23.87|21.59|0
1666773900000|2022-10-26 08:45:00|23.92|21.64|24.08|21.79|24.21|21.9|23.74|21.48|0
1666774200000|2022-10-26 08:50:00|24.1|21.8|24.54|22.2|24.55|22.22|24.1|21.8|0
1666774500000|2022-10-26 08:55:00|24.57|22.23|24.61|22.26|24.72|22.37|24.35|22.03|0
1666774800000|2022-10-26 09:00:00|24.57|22.23|24.38|22.06|24.61|22.26|24.35|22.03|0
1666775100000|2022-10-26 09:05:00|24.4|22.08|24.29|21.98|24.49|22.16|24.2|21.89|0
1666775400000|2022-10-26 09:10:00|24.27|21.96|23.55|21.3|24.4|22.08|23.33|21.11|0
1666775700000|2022-10-26 09:15:00|23.56|21.32|23.65|21.4|23.76|21.5|23.4|21.17|0
1666776000000|2022-10-26 09:20:00|23.61|21.37|23.27|21.06|23.61|21.37|23.08|20.88|0
1666776300000|2022-10-26 09:25:00|23.29|21.07|23.06|20.86|23.41|21.18|23.04|20.85|0
1666776600000|2022-10-26 09:30:00|23.08|20.88|23.18|20.97|23.18|20.97|22.79|20.62|0
1666776900000|2022-10-26 09:35:00|23.21|21|23.32|21.1|23.39|21.16|23|20.81|0
1666777200000|2022-10-26 09:40:00|23.28|21.07|23.3|21.08|23.49|21.26|23.18|20.97|0
1666777500000|2022-10-26 09:45:00|23.28|21.06|23.46|21.22|23.58|21.33|22.91|20.73|0
1666777800000|2022-10-26 09:50:00|23.56|21.32|23.13|20.93|23.6|21.35|22.99|20.8|0
1666778100000|2022-10-26 09:55:00|23.17|20.96|22.82|20.64|23.38|21.15|22.82|20.64|0
1666778400000|2022-10-26 10:00:00|22.75|20.58|22.74|20.58|22.85|20.67|22.4|20.27|0
1666778700000|2022-10-26 10:05:00|22.73|20.56|22.97|20.78|23.2|20.99|22.71|20.55|0
1666779000000|2022-10-26 10:10:00|22.93|20.75|23.05|20.86|23.14|20.94|22.5|20.35|0
1666779300000|2022-10-26 10:15:00|23.09|20.89|22.98|20.79|23.19|20.98|22.81|20.63|0
1666779600000|2022-10-26 10:20:00|22.96|20.78|22.94|20.76|23.12|20.92|22.7|20.54|0
1666779900000|2022-10-26 10:25:00|22.98|20.79|23.24|21.03|23.44|21.2|22.98|20.79|0
1666780200000|2022-10-26 10:30:00|23.26|21.04|23.48|21.25|23.79|21.53|23.12|20.91|0
1666780500000|2022-10-26 10:35:00|23.5|21.26|23.15|20.94|23.5|21.26|23.15|20.94|0
1666780800000|2022-10-26 10:40:00|23.22|21.01|23.86|21.59|23.93|21.65|23.16|20.96|0
1666781100000|2022-10-26 10:45:00|23.89|21.62|23.75|21.48|24.04|21.75|23.71|21.45|0
1666781400000|2022-10-26 10:50:00|23.67|21.42|23.69|21.43|23.89|21.61|23.57|21.32|0
1666781700000|2022-10-26 10:55:00|23.67|21.42|23.74|21.48|23.89|21.61|23.44|21.21|0
1666782000000|2022-10-26 11:00:00|23.71|21.45|23.96|21.67|24.05|21.76|23.6|21.35|0
1666782300000|2022-10-26 11:05:00|23.92|21.64|23.4|21.17|23.92|21.64|23.27|21.06|0
1666782600000|2022-10-26 11:10:00|23.36|21.13|23.45|21.21|23.56|21.31|23.27|21.05|0
1666782900000|2022-10-26 11:15:00|23.48|21.25|23.87|21.6|23.88|21.6|23.23|21.02|0
1666783200000|2022-10-26 11:20:00|23.84|21.57|24.35|22.03|24.51|22.18|23.69|21.44|0
1666783500000|2022-10-26 11:25:00|24.31|21.99|24.23|21.93|24.58|22.24|23.91|21.63|0
1666783800000|2022-10-26 11:30:00|24.2|21.89|24.1|21.81|24.79|22.42|24.09|21.79|0
1666784100000|2022-10-26 11:35:00|24.12|21.82|23.86|21.59|24.12|21.82|23.65|21.4|0
1666784400000|2022-10-26 11:40:00|23.83|21.56|23.47|21.23|23.83|21.56|23.4|21.17|0
1666784700000|2022-10-26 11:45:00|23.54|21.3|23|20.81|23.56|21.31|22.97|20.78|0
1666785000000|2022-10-26 11:50:00|22.97|20.78|22.76|20.59|23.11|20.91|22.58|20.43|0
1666785300000|2022-10-26 11:55:00|22.72|20.56|23.03|20.84|23.1|20.9|22.67|20.51|0
1666785600000|2022-10-26 12:00:00|22.93|20.74|23.21|21|23.24|21.03|22.82|20.65|0
1666785900000|2022-10-26 12:05:00|23.14|20.93|23.13|20.93|23.35|21.12|22.75|20.58|0
1666786200000|2022-10-26 12:10:00|23.12|20.91|23.59|21.35|23.7|21.44|23.12|20.91|0
1666786500000|2022-10-26 12:15:00|23.56|21.31|23.2|20.99|23.74|21.48|23.06|20.86|0
1666786800000|2022-10-26 12:20:00|23.23|21.02|22.58|20.43|23.25|21.04|22.4|20.26|0
1666787100000|2022-10-26 12:25:00|22.57|20.42|22.56|20.42|22.84|20.67|22.43|20.29|0
1666787400000|2022-10-26 12:30:00|22.6|20.45|22.53|20.38|22.74|20.57|22.05|19.95|0
1666787700000|2022-10-26 12:35:00|22.56|20.41|22.05|19.95|22.67|20.51|21.88|19.79|0
1666788000000|2022-10-26 12:40:00|22.01|19.91|22.14|20.03|22.57|20.42|21.91|19.82|0
1666788300000|2022-10-26 12:45:00|22.07|19.97|22.41|20.28|22.48|20.34|21.9|19.82|0
1666788600000|2022-10-26 12:50:00|22.35|20.22|22.38|20.25|22.65|20.5|22.24|20.12|0
1666788900000|2022-10-26 12:55:00|22.45|20.31|22.75|20.59|22.83|20.65|22.34|20.21|0
1666789200000|2022-10-26 13:00:00|22.7|20.54|23.07|20.87|23.17|20.97|22.65|20.49|0
1666789500000|2022-10-26 13:05:00|23.03|20.84|22.89|20.71|23.07|20.87|22.34|20.21|0
1666789800000|2022-10-26 13:10:00|22.85|20.68|23.31|21.09|23.59|21.35|22.71|20.55|0
1666790100000|2022-10-26 13:15:00|23.34|21.12|22.95|20.77|23.49|21.25|22.92|20.74|0
1666790400000|2022-10-26 13:20:00|22.99|20.8|22.78|20.61|23.13|20.93|22.43|20.3|0
1666790700000|2022-10-26 13:25:00|22.74|20.58|22.74|20.57|22.95|20.76|22.53|20.39|0
1666791000000|2022-10-26 13:30:00|22.63|20.48|24.16|21.86|24.49|22.16|22.36|20.23|0
1666791300000|2022-10-26 13:35:00|24.01|21.73|23.97|21.69|24.67|22.32|23.47|21.24|0
1666791600000|2022-10-26 13:40:00|23.9|21.62|21.64|19.58|23.9|21.62|21.64|19.58|0
1666791900000|2022-10-26 13:45:00|21.57|19.52|22.77|20.61|23.45|21.22|21.57|19.52|0
1666792200000|2022-10-26 13:50:00|22.85|20.67|21.94|19.85|23.13|20.93|21.94|19.85|0
1666792500000|2022-10-26 13:55:00|21.98|19.88|21.65|19.59|22.67|20.51|21.43|19.39|0
1666792800000|2022-10-26 14:00:00|22.68|20.52|23.26|21.05|24.96|22.58|22.66|20.5|0
1666793100000|2022-10-26 14:05:00|23.23|21.02|24.35|22.03|25.03|22.64|22.8|20.63|0
1666793400000|2022-10-26 14:10:00|24.46|22.13|24.65|22.3|25.18|22.78|23.87|21.6|0
1666793700000|2022-10-26 14:15:00|24.69|22.33|25.54|23.14|25.61|23.21|24.16|21.86|0
1666794000000|2022-10-26 14:20:00|25.43|23.03|24.25|21.94|25.58|23.18|24.25|21.94|0
1666794300000|2022-10-26 14:25:00|24.27|21.96|25.83|23.43|26.2|23.8|24.27|21.96|0
1666794600000|2022-10-26 14:30:00|25.86|23.46|24.94|22.57|26.14|23.74|24.57|22.23|0
1666794900000|2022-10-26 14:35:00|24.91|22.53|25.83|23.43|25.94|23.54|24.79|22.43|0
1666795200000|2022-10-26 14:40:00|25.8|23.4|26.7|24.3|26.73|24.33|25.79|23.39|0
1666795500000|2022-10-26 14:45:00|26.66|24.26|27|24.6|27.35|24.95|26.43|24.03|0
1666795800000|2022-10-26 14:50:00|27.04|24.64|26.84|24.44|27.12|24.72|26.39|23.99|0
1666796100000|2022-10-26 14:55:00|26.81|24.41|26.27|23.87|26.91|24.51|26.2|23.8|0
1666796400000|2022-10-26 15:00:00|26.31|23.91|28|25.6|28.44|26.04|26.31|23.91|0
1666796700000|2022-10-26 15:05:00|28.08|25.68|28.68|26.28|29.04|26.64|27.71|25.31|0
1666797000000|2022-10-26 15:10:00|28.76|26.36|28.4|26|28.99|26.59|27.53|25.13|0
1666797300000|2022-10-26 15:15:00|28.44|26.04|28.67|26.27|29.12|26.72|28.24|25.84|0
1666797600000|2022-10-26 15:20:00|28.75|26.35|28.23|25.83|29.04|26.64|28|25.6|0
1666797900000|2022-10-26 15:25:00|28.19|25.79|28.27|25.87|28.68|26.28|28.03|25.63|0
1666798200000|2022-10-26 15:30:00|28.31|25.91|29.04|26.64|29.21|26.81|28.23|25.83|0
1666798500000|2022-10-26 15:35:00|28.96|26.56|28.96|26.56|29.12|26.72|28.47|26.07|0
1666798800000|2022-10-26 15:40:00|29|26.6|28.99|26.59|29.45|27.05|28.83|26.43|0
1666799100000|2022-10-26 15:45:00|28.91|26.51|28.5|26.1|28.91|26.51|28.3|25.9|0
1666799400000|2022-10-26 15:50:00|28.58|26.18|27.86|25.46|28.66|26.26|27.86|25.46|0
1666799700000|2022-10-26 15:55:00|27.82|25.42|28.18|25.78|28.24|25.84|27.7|25.3|0
1666800000000|2022-10-26 16:00:00|28.22|25.82|28.53|26.13|28.9|26.5|28.14|25.74|0
1666800300000|2022-10-26 16:05:00|28.45|26.05|27.85|25.45|28.45|26.05|27.65|25.25|0
1666800600000|2022-10-26 16:10:00|27.81|25.41|27.81|25.41|28.41|26.01|27.73|25.33|0
1666800900000|2022-10-26 16:15:00|27.85|25.45|28.04|25.64|28.21|25.81|27.22|24.82|0
1666801200000|2022-10-26 16:20:00|27.97|25.57|28.08|25.68|28.24|25.84|27.89|25.49|0
1666801500000|2022-10-26 16:25:00|28.04|25.64|27.29|24.89|28.12|25.72|27.06|24.66|0
1666801800000|2022-10-26 16:30:00|27.33|24.93|27.4|25|28.08|25.68|27.25|24.85|0
1666802100000|2022-10-26 16:35:00|27.44|25.04|27.13|24.73|27.72|25.32|26.97|24.57|0
1666802400000|2022-10-26 16:40:00|27.25|24.85|26.43|24.03|27.28|24.88|26.43|24.03|0
1666802700000|2022-10-26 16:45:00|26.4|24|25.79|23.39|26.66|24.26|25.7|23.3|0
1666803000000|2022-10-26 16:50:00|25.68|23.28|25.65|23.25|26.47|24.07|25.46|23.06|0
1666803300000|2022-10-26 16:55:00|25.61|23.21|24.63|22.29|25.87|23.47|24.22|21.91|0
1666803600000|2022-10-26 17:00:00|24.52|22.18|23.99|21.71|24.78|22.42|23.67|21.41|0
1666803900000|2022-10-26 17:05:00|24.03|21.74|23.7|21.44|24.18|21.88|23.41|21.18|0
1666804200000|2022-10-26 17:10:00|23.81|21.54|24.22|21.91|24.32|22.01|23.51|21.27|0
1666804500000|2022-10-26 17:15:00|24.3|21.98|24.4|22.08|24.48|22.15|23.71|21.45|0
1666804800000|2022-10-26 17:20:00|24.48|22.15|23.81|21.54|24.55|22.22|23.63|21.38|0
1666805100000|2022-10-26 17:25:00|23.77|21.51|23.16|20.95|23.77|21.51|23.12|20.92|0
1666805400000|2022-10-26 17:30:00|23.19|20.98|22.5|20.36|23.41|21.18|22.43|20.29|0
1666805700000|2022-10-26 17:35:00|22.54|20.39|23.17|20.97|23.17|20.97|22.54|20.39|0
1666806000000|2022-10-26 17:40:00|23.07|20.87|23.46|21.23|23.64|21.39|22.92|20.74|0
1666806300000|2022-10-26 17:45:00|23.5|21.26|22.95|20.77|23.53|21.29|22.95|20.77|0
1666806600000|2022-10-26 17:50:00|22.99|20.8|23.82|21.55|23.82|21.55|22.99|20.8|0
1666806900000|2022-10-26 17:55:00|23.89|21.62|23.45|21.21|23.89|21.62|22.91|20.72|0
1666807200000|2022-10-26 18:00:00|23.41|21.18|23.96|21.67|24.03|21.74|23.34|21.11|0
1666807500000|2022-10-26 18:05:00|23.99|21.71|23.88|21.6|24.1|21.81|23.77|21.51|0
1666807800000|2022-10-26 18:10:00|23.84|21.57|23.77|21.5|24.25|21.94|23.69|21.44|0
1666808100000|2022-10-26 18:15:00|23.73|21.47|22.45|20.31|23.77|21.5|22.45|20.31|0
1666808400000|2022-10-26 18:20:00|22.41|20.28|21.92|19.83|22.52|20.38|21.75|19.68|0
1666808700000|2022-10-26 18:25:00|21.99|19.9|21.44|19.4|22.24|20.12|21.34|19.31|0
1666809000000|2022-10-26 18:30:00|21.41|19.37|21.3|19.27|21.54|19.49|21.23|19.21|0
1666809300000|2022-10-26 18:35:00|21.27|19.24|21.88|19.8|22.05|19.95|21.2|19.18|0
1666809600000|2022-10-26 18:40:00|21.91|19.83|20.73|18.75|21.91|19.83|20.69|18.72|0
1666809900000|2022-10-26 18:45:00|20.76|18.78|20.92|18.93|21.09|19.08|20.62|18.66|0
1666810200000|2022-10-26 18:50:00|20.86|18.87|20.89|18.9|20.96|18.96|20.46|18.51|0
1666810500000|2022-10-26 18:55:00|20.85|18.87|20.85|18.87|21.19|19.17|20.39|18.45|0
1666810800000|2022-10-26 19:00:00|20.92|18.93|19.9|18.01|20.92|18.93|19.77|17.89|0
1666811100000|2022-10-26 19:05:00|19.87|17.98|20.42|18.47|20.48|18.53|19.77|17.89|0
1666811400000|2022-10-26 19:10:00|20.38|18.44|20.58|18.62|20.58|18.62|19.9|18|0
1666811700000|2022-10-26 19:15:00|20.61|18.65|21.63|19.57|21.74|19.67|20.48|18.53|0
1666812000000|2022-10-26 19:20:00|21.66|19.6|21.08|19.07|21.66|19.6|20.98|18.98|0
1666812300000|2022-10-26 19:25:00|21.12|19.11|21.25|19.22|21.38|19.35|20.78|18.8|0
1666812600000|2022-10-26 19:30:00|21.28|19.25|21.25|19.22|21.79|19.72|21.18|19.16|0
1666812900000|2022-10-26 19:35:00|21.21|19.19|21.34|19.31|21.55|19.5|20.91|18.92|0
1666813200000|2022-10-26 19:40:00|21.38|19.34|22.03|19.93|22.03|19.93|21.34|19.31|0
1666813500000|2022-10-26 19:45:00|21.92|19.83|21.61|19.55|22.2|20.08|21.51|19.46|0
1666813800000|2022-10-26 19:50:00|21.71|19.65|21.75|19.67|21.78|19.71|21|19|0
1666814100000|2022-10-26 19:55:00|21.71|19.64|20.18|18.26|21.71|19.64|19.92|18.02|0
1666814400000|2022-10-26 20:00:00|20.25|18.32|21.14|19.13|21.21|19.19|20.25|18.32|0
1666814700000|2022-10-26 20:05:00|21.07|19.06|20.57|18.61|22.13|20.03|20.14|18.22|0
1666815000000|2022-10-26 20:10:00|20.8|18.82|21.12|19.1|21.3|19.27|20.67|18.7|0
1666815300000|2022-10-26 20:15:00|21.03|19.03|20.9|18.91|21.27|19.24|20.9|18.91|0
1666815600000|2022-10-26 20:20:00|20.91|18.92|20.86|18.87|21.03|19.03|20.76|18.78|0
1666815900000|2022-10-26 20:25:00|20.78|18.8|21.19|19.18|21.43|19.39|20.73|18.75|0
1666816200000|2022-10-26 20:30:00|21.16|19.14|21.17|19.16|21.43|19.39|21.12|19.11|0
1666816500000|2022-10-26 20:35:00|21.16|19.14|21.31|19.28|21.36|19.33|21.12|19.11|0
1666816800000|2022-10-26 20:40:00|21.32|19.29|21.42|19.38|21.42|19.38|21.26|19.23|0
1666817100000|2022-10-26 20:45:00|21.39|19.35|21.76|19.69|21.8|19.72|21.36|19.32|0
1666817400000|2022-10-26 20:50:00|21.8|19.72|21.87|19.78|21.97|19.88|21.73|19.66|0
1666817700000|2022-10-26 20:55:00|21.83|19.75|21.91|19.83|22.11|20|21.62|19.56|0
1666818000000|2022-10-26 21:00:00|21.86|19.78|21.75|19.68|21.86|19.78|21.69|19.62|0
1666818300000|2022-10-26 21:05:00|21.76|19.69|21.75|19.68|21.77|19.69|21.61|19.56|0
1666818600000|2022-10-26 21:10:00|21.72|19.66|21.72|19.65|21.82|19.74|21.67|19.61|0
1666818900000|2022-10-26 21:15:00|21.74|19.67|21.68|19.62|21.74|19.67|21.68|19.62|0
1666819200000|2022-10-26 21:20:00|21.69|19.65|21.68|19.61|21.73|19.66|21.68|19.61|0
1666819500000|2022-10-26 21:25:00|21.71|19.64|21.55|19.5|21.71|19.64|21.47|19.42|0
1666819800000|2022-10-26 21:30:00|21.57|19.52|21.67|19.61|21.67|19.61|21.54|19.49|0
1666820100000|2022-10-26 21:35:00|21.62|19.56|21.45|19.4|21.62|19.56|21.45|19.4|0
1666820400000|2022-10-26 21:40:00|21.44|19.43|21.25|19.23|21.48|19.43|21.25|19.23|0
1666820700000|2022-10-26 21:45:00|21.29|19.22|21.19|19.18|21.36|19.32|21.12|19.11|0
1666821000000|2022-10-26 21:50:00|21.23|19.21|20.9|18.91|21.23|19.21|20.9|18.91|0
1666821300000|2022-10-26 21:55:00|20.92|18.93|21.11|19.1|21.12|19.11|20.92|18.93|0
1666821600000|2022-10-26 22:00:00|20.53|18.58|20.45|18.5|20.91|18.92|20.28|18.35|0
1666821900000|2022-10-26 22:05:00|20.48|18.53|20.71|18.74|20.71|18.74|20.35|18.41|0
1666822200000|2022-10-26 22:10:00|20.68|18.71|20.64|18.67|20.71|18.74|20.61|18.65|0
1666822500000|2022-10-26 22:15:00|20.61|18.64|20.64|18.67|20.64|18.67|20.47|18.52|0
1666822800000|2022-10-26 22:20:00|20.6|18.64|21.1|19.09|21.14|19.12|20.6|18.64|0
1666823100000|2022-10-26 22:25:00|21.07|19.06|21.47|19.43|21.47|19.43|21.07|19.06|0
1666823400000|2022-10-26 22:30:00|21.51|19.46|21.27|19.24|21.51|19.46|21.2|19.18|0
1666823700000|2022-10-26 22:35:00|21.3|19.27|21.37|19.33|21.37|19.33|21.2|19.18|0
1666824000000|2022-10-26 22:40:00|21.33|19.3|21.19|19.18|21.37|19.33|21.16|19.15|0
1666824300000|2022-10-26 22:45:00|21.23|19.21|21.33|19.3|21.36|19.33|21.19|19.18|0
1666824600000|2022-10-26 22:50:00|21.26|19.24|21.72|19.65|21.74|19.67|21.23|19.2|0
1666824900000|2022-10-26 22:55:00|21.7|19.64|21.63|19.57|21.7|19.64|21.39|19.36|0
1666825200000|2022-10-26 23:00:00|21.67|19.6|22.47|20.33|22.64|20.49|21.63|19.57|0
1666825500000|2022-10-26 23:05:00|22.43|20.29|22.18|20.07|22.43|20.29|22.18|20.07|0
1666825800000|2022-10-26 23:10:00|22.15|20.04|22.21|20.1|22.32|20.2|22.04|19.94|0
1666826100000|2022-10-26 23:15:00|22.2|20.08|22.04|19.94|22.2|20.08|22|19.91|0
1666826400000|2022-10-26 23:20:00|22|19.91|22.28|20.16|22.33|20.2|22|19.91|0
1666826700000|2022-10-26 23:25:00|22.31|20.19|22.17|20.06|22.35|20.22|22.17|20.06|0
1666827000000|2022-10-26 23:30:00|22.21|20.09|22.74|20.57|23.06|20.86|22.1|20|0
1666827300000|2022-10-26 23:35:00|22.7|20.54|22.57|20.42|22.77|20.6|22.48|20.34|0
1666827600000|2022-10-26 23:40:00|22.59|20.44|22.53|20.39|22.66|20.5|22.45|20.31|0
1666827900000|2022-10-26 23:45:00|22.55|20.4|22.41|20.27|22.69|20.53|22.3|20.18|0
1666828200000|2022-10-26 23:50:00|22.44|20.31|22.33|20.21|22.44|20.31|22.19|20.08|0
1666828500000|2022-10-26 23:55:00|22.37|20.24|22.76|20.59|22.76|20.59|22.3|20.18|0
1666828800000|2022-10-27 00:00:00|22.72|20.56|22.22|20.11|22.76|20.59|21.94|19.85|0
1666829100000|2022-10-27 00:05:00|22.19|20.08|22.24|20.12|22.42|20.28|22.12|20.01|0
1666829400000|2022-10-27 00:10:00|22.26|20.14|22.54|20.39|22.64|20.49|22.15|20.04|0
1666829700000|2022-10-27 00:15:00|22.57|20.42|23.14|20.94|23.14|20.94|22.46|20.32|0
1666830000000|2022-10-27 00:20:00|23.18|20.97|23.36|21.14|23.73|21.47|23.14|20.94|0
1666830300000|2022-10-27 00:25:00|23.4|21.17|22.85|20.67|23.4|21.17|22.74|20.58|0
1666830600000|2022-10-27 00:30:00|22.81|20.64|22.6|20.45|22.81|20.64|22.46|20.32|0
1666830900000|2022-10-27 00:35:00|22.56|20.41|22.1|20|22.56|20.41|21.89|19.81|0
1666831200000|2022-10-27 00:40:00|22.14|20.03|22.24|20.12|22.27|20.15|21.89|19.81|0
1666831500000|2022-10-27 00:45:00|22.27|20.15|22.1|19.99|22.31|20.18|21.99|19.9|0
1666831800000|2022-10-27 00:50:00|22.13|20.02|21.95|19.86|22.17|20.05|21.88|19.8|0
1666832100000|2022-10-27 00:55:00|21.92|19.83|22.23|20.11|22.27|20.15|21.92|19.83|0
1666832400000|2022-10-27 01:00:00|22.2|20.08|22.98|20.79|23.23|21.02|22.16|20.05|0
1666832700000|2022-10-27 01:05:00|22.94|20.76|22.65|20.49|23.19|20.98|22.58|20.43|0
1666833000000|2022-10-27 01:10:00|22.62|20.46|22.68|20.52|22.76|20.59|22.51|20.36|0
1666833300000|2022-10-27 01:15:00|22.72|20.56|22.9|20.72|22.9|20.72|22.19|20.07|0
1666833600000|2022-10-27 01:20:00|22.86|20.68|22.39|20.26|22.91|20.73|22.32|20.2|0
1666833900000|2022-10-27 01:25:00|22.36|20.23|22.46|20.32|22.57|20.42|22.18|20.07|0
1666834200000|2022-10-27 01:30:00|22.5|20.36|22.42|20.29|22.68|20.52|22.28|20.16|0
1666834500000|2022-10-27 01:35:00|22.41|20.27|22.85|20.67|22.85|20.67|22.37|20.24|0
1666834800000|2022-10-27 01:40:00|22.92|20.74|22.85|20.67|23.03|20.84|22.67|20.51|0
1666835100000|2022-10-27 01:45:00|22.78|20.61|22.52|20.38|22.81|20.64|22.49|20.35|0
1666835400000|2022-10-27 01:50:00|22.59|20.44|22.73|20.57|22.77|20.6|22.45|20.31|0
1666835700000|2022-10-27 01:55:00|22.77|20.6|22.63|20.47|22.91|20.73|22.63|20.47|0
1666836000000|2022-10-27 02:00:00|22.59|20.44|22.45|20.31|22.63|20.47|22.27|20.15|0
1666836300000|2022-10-27 02:05:00|22.46|20.32|22.48|20.34|22.62|20.47|22.37|20.24|0
1666836600000|2022-10-27 02:10:00|22.44|20.31|22.26|20.14|22.48|20.34|22.09|19.98|0
1666836900000|2022-10-27 02:15:00|22.3|20.17|21.98|19.89|22.33|20.21|21.91|19.82|0
1666837200000|2022-10-27 02:20:00|21.95|19.86|21.74|19.67|21.95|19.86|21.53|19.48|0
1666837500000|2022-10-27 02:25:00|21.7|19.63|21.46|19.41|21.74|19.67|21.36|19.32|0
1666837800000|2022-10-27 02:30:00|21.42|19.38|21.61|19.55|21.66|19.6|21.36|19.32|0
1666838100000|2022-10-27 02:35:00|21.59|19.54|21.45|19.41|21.63|19.57|21.35|19.32|0
1666838400000|2022-10-27 02:40:00|21.42|19.38|21.4|19.36|21.55|19.5|21.28|19.25|0
1666838700000|2022-10-27 02:45:00|21.48|19.44|21.79|19.72|21.93|19.84|21.48|19.44|0
1666839000000|2022-10-27 02:50:00|21.83|19.75|21.62|19.56|21.86|19.78|21.58|19.53|0
1666839300000|2022-10-27 02:55:00|21.63|19.57|21.79|19.71|21.93|19.84|21.63|19.57|0
1666839600000|2022-10-27 03:00:00|21.86|19.77|22.06|19.96|22.06|19.96|21.86|19.77|0
1666839900000|2022-10-27 03:05:00|22.03|19.93|22.48|20.34|22.48|20.34|21.96|19.87|0
1666840200000|2022-10-27 03:10:00|22.52|20.37|22.3|20.18|22.52|20.37|22.23|20.12|0
1666840500000|2022-10-27 03:15:00|22.32|20.19|22.27|20.15|22.43|20.29|22.27|20.15|0
1666840800000|2022-10-27 03:20:00|22.23|20.11|22.16|20.05|22.27|20.14|22.12|20.02|0
1666841100000|2022-10-27 03:25:00|22.19|20.08|21.98|19.89|22.23|20.11|21.91|19.82|0
1666841400000|2022-10-27 03:30:00|22.02|19.92|22.29|20.17|22.4|20.27|21.95|19.86|0
1666841700000|2022-10-27 03:35:00|22.33|20.2|22.43|20.3|22.47|20.33|22.26|20.14|0
1666842000000|2022-10-27 03:40:00|22.45|20.31|22.46|20.33|22.47|20.33|22.36|20.23|0
1666842300000|2022-10-27 03:45:00|22.39|20.26|22.46|20.32|22.46|20.32|22.36|20.23|0
1666842600000|2022-10-27 03:50:00|22.5|20.36|22.67|20.51|22.75|20.58|22.43|20.29|0
1666842900000|2022-10-27 03:55:00|22.71|20.55|22.74|20.58|22.74|20.58|22.67|20.51|0
1666843200000|2022-10-27 04:00:00|22.78|20.61|22.53|20.38|22.78|20.61|22.49|20.35|0
1666843500000|2022-10-27 04:05:00|22.49|20.35|22.65|20.49|22.7|20.54|22.49|20.35|0
1666843800000|2022-10-27 04:10:00|22.67|20.51|22.7|20.54|22.77|20.6|22.63|20.47|0
1666844100000|2022-10-27 04:15:00|22.72|20.55|22.73|20.57|22.77|20.6|22.63|20.47|0
1666844400000|2022-10-27 04:20:00|22.7|20.53|22.8|20.63|22.84|20.66|22.69|20.53|0
1666844700000|2022-10-27 04:25:00|22.84|20.66|22.83|20.66|22.87|20.69|22.73|20.56|0
1666845000000|2022-10-27 04:30:00|22.76|20.59|22.69|20.53|22.8|20.63|22.69|20.53|0
1666845300000|2022-10-27 04:35:00|22.65|20.5|22.61|20.46|22.72|20.56|22.47|20.33|0
1666845600000|2022-10-27 04:40:00|22.58|20.43|22.54|20.39|22.74|20.57|22.54|20.39|0
1666845900000|2022-10-27 04:45:00|22.51|20.36|22.75|20.59|22.86|20.68|22.43|20.3|0
1666846200000|2022-10-27 04:50:00|22.79|20.62|22.97|20.78|23|20.81|22.68|20.52|0
1666846500000|2022-10-27 04:55:00|22.93|20.75|22.89|20.71|23.07|20.88|22.82|20.65|0
1666846800000|2022-10-27 05:00:00|22.85|20.68|22.74|20.58|22.96|20.78|22.74|20.58|0
1666847100000|2022-10-27 05:05:00|22.78|20.61|22.67|20.51|22.78|20.61|22.46|20.32|0
1666847400000|2022-10-27 05:10:00|22.63|20.48|22.63|20.48|22.74|20.57|22.38|20.25|0
1666847700000|2022-10-27 05:15:00|22.65|20.49|22.35|20.22|22.65|20.49|22.31|20.19|0
1666848000000|2022-10-27 05:20:00|22.36|20.23|22.52|20.38|22.52|20.38|22.17|20.06|0
1666848300000|2022-10-27 05:25:00|22.48|20.34|22.2|20.09|22.52|20.38|22.09|19.99|0
1666848600000|2022-10-27 05:30:00|22.16|20.05|22.48|20.34|22.48|20.34|22.09|19.99|0
1666848900000|2022-10-27 05:35:00|22.52|20.37|22.83|20.66|23.02|20.82|22.44|20.31|0
1666849200000|2022-10-27 05:40:00|22.8|20.63|23.3|21.08|23.34|21.12|22.8|20.63|0
1666849500000|2022-10-27 05:45:00|23.34|21.12|23.12|20.92|23.45|21.22|23.12|20.92|0
1666849800000|2022-10-27 05:50:00|23.15|20.95|23.15|20.95|23.3|21.08|23.04|20.85|0
1666850100000|2022-10-27 05:55:00|23.19|20.98|23.2|20.99|23.42|21.19|23.08|20.88|0
1666850400000|2022-10-27 06:00:00|23.11|20.91|22.79|20.62|23.44|21.21|22.75|20.58|0
1666850700000|2022-10-27 06:05:00|22.82|20.65|22.76|20.6|22.89|20.71|22.64|20.48|0
1666851000000|2022-10-27 06:10:00|22.73|20.56|22.36|20.23|22.75|20.58|22.29|20.17|0
1666851300000|2022-10-27 06:15:00|22.32|20.2|22.48|20.34|22.48|20.34|22.16|20.05|0
1666851600000|2022-10-27 06:20:00|22.46|20.32|21.93|19.84|22.46|20.32|21.69|19.62|0
1666851900000|2022-10-27 06:25:00|21.9|19.81|22.32|20.19|22.5|20.35|21.86|19.78|0
1666852200000|2022-10-27 06:30:00|22.3|20.18|21.58|19.53|22.32|20.19|21.51|19.46|0
1666852500000|2022-10-27 06:35:00|21.62|19.56|21.48|19.43|21.75|19.68|21.44|19.4|0
1666852800000|2022-10-27 06:40:00|21.44|19.4|21.2|19.18|21.68|19.62|21.13|19.12|0
1666853100000|2022-10-27 06:45:00|21.23|19.21|21.4|19.36|21.65|19.58|21.23|19.21|0
1666853400000|2022-10-27 06:50:00|21.38|19.35|21.4|19.36|21.64|19.58|21.3|19.27|0
1666853700000|2022-10-27 06:55:00|21.38|19.35|21.11|19.1|21.57|19.52|21.02|19.02|0
1666854000000|2022-10-27 07:00:00|21.13|19.11|20.94|18.94|21.26|19.24|20.52|18.57|0
1666854300000|2022-10-27 07:05:00|20.9|18.91|21.29|19.26|21.36|19.32|20.72|18.75|0
1666854600000|2022-10-27 07:10:00|21.32|19.29|21.22|19.2|21.74|19.67|21.22|19.2|0
1666854900000|2022-10-27 07:15:00|21.25|19.23|21.22|19.2|21.54|19.49|20.98|18.98|0
1666855200000|2022-10-27 07:20:00|21.18|19.17|21.21|19.19|21.77|19.69|21.18|19.17|0
1666855500000|2022-10-27 07:25:00|21.2|19.18|20.57|18.61|21.69|19.63|20.49|18.54|0
1666855800000|2022-10-27 07:30:00|20.61|18.64|20.64|18.67|20.87|18.89|20.44|18.49|0
1666856100000|2022-10-27 07:35:00|20.7|18.73|20.6|18.64|20.87|18.88|20.37|18.43|0
1666856400000|2022-10-27 07:40:00|20.54|18.58|20.77|18.79|20.83|18.85|20.52|18.56|0
1666856700000|2022-10-27 07:45:00|20.8|18.82|20.63|18.67|20.87|18.88|20.43|18.49|0
1666857000000|2022-10-27 07:50:00|20.58|18.62|20.76|18.78|20.86|18.88|20.56|18.61|0
1666857300000|2022-10-27 07:55:00|20.78|18.8|20.79|18.81|20.89|18.9|20.59|18.63|0
1666857600000|2022-10-27 08:00:00|20.76|18.78|20.99|18.99|21.18|19.16|20.58|18.62|0
1666857900000|2022-10-27 08:05:00|21.03|19.02|20.55|18.6|21.04|19.04|20.39|18.45|0
1666858200000|2022-10-27 08:10:00|20.54|18.58|20.94|18.95|20.99|18.99|20.31|18.38|0
1666858500000|2022-10-27 08:15:00|20.98|18.98|21.42|19.38|21.69|19.63|20.98|18.98|0
1666858800000|2022-10-27 08:20:00|21.28|19.25|20.92|18.93|21.38|19.35|20.84|18.85|0
1666859100000|2022-10-27 08:25:00|20.97|18.97|21.07|19.06|21.41|19.37|20.9|18.91|0
1666859400000|2022-10-27 08:30:00|21.1|19.09|21.29|19.26|21.39|19.35|21.04|19.03|0
1666859700000|2022-10-27 08:35:00|21.31|19.28|21.12|19.1|21.31|19.28|21.05|19.04|0
1666860000000|2022-10-27 08:40:00|21.13|19.12|20.99|19|21.13|19.12|20.63|18.66|0
1666860300000|2022-10-27 08:45:00|20.98|18.98|21.16|19.15|21.23|19.21|20.76|18.78|0
1666860600000|2022-10-27 08:50:00|21.2|19.18|20.99|18.99|21.43|19.39|20.97|18.97|0
1666860900000|2022-10-27 08:55:00|21.02|19.02|20.75|18.78|21.06|19.05|20.75|18.78|0
1666861200000|2022-10-27 09:00:00|20.79|18.81|20.65|18.68|20.82|18.84|20.57|18.61|0
1666861500000|2022-10-27 09:05:00|20.6|18.64|20.25|18.32|20.6|18.64|19.96|18.06|0
1666861800000|2022-10-27 09:10:00|20.23|18.3|19.86|17.96|20.41|18.47|19.86|17.96|0
1666862100000|2022-10-27 09:15:00|19.85|18.02|20.38|18.44|20.48|18.53|19.85|17.99|0
1666862400000|2022-10-27 09:20:00|20.34|18.41|20.37|18.43|20.64|18.67|20.34|18.41|0
1666862700000|2022-10-27 09:25:00|20.34|18.4|20.26|18.33|20.44|18.49|20.01|18.1|0
1666863000000|2022-10-27 09:30:00|20.24|18.31|19.88|17.98|20.44|18.49|19.78|17.9|0
1666863300000|2022-10-27 09:35:00|19.91|18.01|19.75|17.87|20.14|18.22|19.68|17.81|0
1666863600000|2022-10-27 09:40:00|19.78|17.89|19.74|17.86|20|18.1|19.71|17.83|0
1666863900000|2022-10-27 09:45:00|19.78|17.89|19.74|17.86|19.84|17.95|19.58|17.72|0
1666864200000|2022-10-27 09:50:00|19.77|17.89|19.77|17.89|20.23|18.3|19.74|17.86|0
1666864500000|2022-10-27 09:55:00|19.82|17.93|19.35|17.51|19.85|17.96|19.35|17.51|0
1666864800000|2022-10-27 10:00:00|19.45|17.6|19.54|17.68|19.54|17.68|19.27|17.44|0
1666865100000|2022-10-27 10:05:00|19.51|17.65|19.6|17.74|19.83|17.94|19.51|17.65|0
1666865400000|2022-10-27 10:10:00|19.62|17.75|19.83|17.94|19.86|17.97|19.54|17.68|0
1666865700000|2022-10-27 10:15:00|19.81|17.92|19.7|17.82|19.81|17.92|19.62|17.75|0
1666866000000|2022-10-27 10:20:00|19.71|17.83|19.64|17.77|19.77|17.89|19.37|17.53|0
1666866300000|2022-10-27 10:25:00|19.6|17.73|19.39|17.54|19.66|17.79|19.24|17.41|0
1666866600000|2022-10-27 10:30:00|19.35|17.51|19.69|17.81|19.87|17.97|19.32|17.48|0
1666866900000|2022-10-27 10:35:00|19.66|17.78|19.37|17.52|19.66|17.78|19.11|17.29|0
1666867200000|2022-10-27 10:40:00|19.46|17.61|19.05|17.23|19.46|17.61|18.92|17.12|0
1666867500000|2022-10-27 10:45:00|19.08|17.26|19.2|17.37|19.33|17.49|18.92|17.12|0
1666867800000|2022-10-27 10:50:00|19.22|17.39|19.07|17.26|19.3|17.46|18.92|17.12|0
1666868100000|2022-10-27 10:55:00|19.11|17.29|18.98|17.17|19.14|17.32|18.92|17.11|0
1666868400000|2022-10-27 11:00:00|19.01|17.2|19.46|17.61|19.66|17.79|18.98|17.17|0
1666868700000|2022-10-27 11:05:00|19.45|17.6|19.53|17.67|19.53|17.67|18.94|17.14|0
1666869000000|2022-10-27 11:10:00|19.51|17.65|19.48|17.62|19.64|17.77|19.38|17.54|0
1666869300000|2022-10-27 11:15:00|19.49|17.64|19.89|18|19.93|18.03|19.33|17.49|0
1666869600000|2022-10-27 11:20:00|19.91|18.01|19.83|17.94|19.96|18.06|19.67|17.79|0
1666869900000|2022-10-27 11:25:00|19.81|17.92|19.79|17.91|19.86|17.96|19.6|17.73|0
1666870200000|2022-10-27 11:30:00|19.74|17.86|19.77|17.89|19.79|17.9|19.4|17.56|0
1666870500000|2022-10-27 11:35:00|19.79|17.9|19.56|17.7|19.79|17.9|19.34|17.5|0
1666870800000|2022-10-27 11:40:00|19.54|17.68|19.24|17.41|19.69|17.81|19.18|17.35|0
1666871100000|2022-10-27 11:45:00|19.3|17.47|19.33|17.49|19.52|17.66|18.88|17.08|0
1666871400000|2022-10-27 11:50:00|19.36|17.52|19.08|17.26|19.49|17.63|19.08|17.26|0
1666871700000|2022-10-27 11:55:00|19.11|17.29|19.2|17.37|19.2|17.37|18.89|17.09|0
1666872000000|2022-10-27 12:00:00|19.17|17.34|19.26|17.43|19.42|17.57|18.95|17.14|0
1666872300000|2022-10-27 12:05:00|19.32|17.48|19.19|17.37|19.48|17.62|19.13|17.31|0
1666872600000|2022-10-27 12:10:00|19.13|17.31|19.36|17.52|19.38|17.54|19.13|17.31|0
1666872900000|2022-10-27 12:15:00|19.35|17.51|19.38|17.53|19.94|18.04|18.86|17.07|0
1666873200000|2022-10-27 12:20:00|19.35|17.5|20.07|18.15|20.36|18.42|18.91|17.11|0
1666873500000|2022-10-27 12:25:00|20.18|18.26|19.87|17.98|20.34|18.41|19.76|17.88|0
1666873800000|2022-10-27 12:30:00|20.28|18.35|21.01|19.01|22.39|20.26|20.1|18.18|0
1666874100000|2022-10-27 12:35:00|21.04|19.04|19.95|18.05|21.45|19.41|19.72|17.84|0
1666874400000|2022-10-27 12:40:00|20.04|18.13|20.4|18.46|20.53|18.58|19.81|17.93|0
1666874700000|2022-10-27 12:45:00|20.47|18.52|20.07|18.16|21.37|19.34|19.59|17.72|0
1666875000000|2022-10-27 12:50:00|20.1|18.19|20.58|18.62|20.9|18.91|19.91|18.01|0
1666875300000|2022-10-27 12:55:00|20.64|18.68|21.61|19.55|21.85|19.77|20.63|18.66|0
1666875600000|2022-10-27 13:00:00|21.57|19.52|21.5|19.45|21.82|19.74|20.76|18.78|0
1666875900000|2022-10-27 13:05:00|21.57|19.52|22.09|19.99|22.2|20.08|21.36|19.33|0
1666876200000|2022-10-27 13:10:00|22.05|19.95|21.74|19.67|22.19|20.08|21.5|19.45|0
1666876500000|2022-10-27 13:15:00|21.84|19.76|21.98|19.89|22.91|20.72|21.74|19.67|0
1666876800000|2022-10-27 13:20:00|22.01|19.92|21.46|19.41|22.4|20.27|21.18|19.17|0
1666877100000|2022-10-27 13:25:00|21.47|19.43|20.95|18.95|21.8|19.73|20.95|18.95|0
1666877400000|2022-10-27 13:30:00|21.25|19.23|21.53|19.48|22.61|20.46|21.1|19.09|0
1666877700000|2022-10-27 13:35:00|21.67|19.6|21.05|19.04|22.26|20.14|21.03|19.03|0
1666878000000|2022-10-27 13:40:00|21.25|19.23|20.47|18.52|21.25|19.23|19.71|17.84|0
1666878300000|2022-10-27 13:45:00|20.53|18.58|18.27|16.53|20.63|18.67|18.2|16.47|0
1666878600000|2022-10-27 13:50:00|18.3|16.55|17.31|15.66|18.57|16.8|17.22|15.58|0
1666878900000|2022-10-27 13:55:00|17.34|15.69|17.78|16.09|17.81|16.11|16.99|15.37|0
1666879200000|2022-10-27 14:00:00|17.75|16.06|18.55|16.78|18.57|16.8|17.34|15.68|0
1666879500000|2022-10-27 14:05:00|18.57|16.8|19.6|17.74|19.73|17.86|18.57|16.8|0
1666879800000|2022-10-27 14:10:00|19.64|17.77|21.27|19.24|21.65|19.59|18.81|17.02|0
1666880100000|2022-10-27 14:15:00|21.3|19.27|21.39|19.35|21.61|19.55|20.74|18.77|0
1666880400000|2022-10-27 14:20:00|21.46|19.42|21.29|19.26|21.81|19.73|20.94|18.95|0
1666880700000|2022-10-27 14:25:00|21.25|19.23|21.6|19.54|22.1|20|20.98|18.98|0
1666881000000|2022-10-27 14:30:00|21.53|19.48|21.32|19.29|22.24|20.12|21.19|19.17|0
1666881300000|2022-10-27 14:35:00|21.29|19.26|20.27|18.34|21.39|19.35|20|18.1|0
1666881600000|2022-10-27 14:40:00|20.23|18.31|19.19|17.36|20.37|18.43|19.16|17.33|0
1666881900000|2022-10-27 14:45:00|19.22|17.39|19.28|17.45|19.8|17.92|19|17.19|0
1666882200000|2022-10-27 14:50:00|19.25|17.42|20.09|18.18|20.26|18.33|19.22|17.39|0
1666882500000|2022-10-27 14:55:00|20.03|18.12|18.49|16.73|20.09|18.18|18.46|16.7|0
1666882800000|2022-10-27 15:00:00|18.43|16.68|18.99|17.18|19.34|17.5|18.25|16.51|0
1666883100000|2022-10-27 15:05:00|18.96|17.15|19.34|17.5|19.53|17.67|18.49|16.73|0
1666883400000|2022-10-27 15:10:00|19.31|17.47|19.21|17.38|19.99|18.08|19.08|17.27|0
1666883700000|2022-10-27 15:15:00|19.14|17.32|18.93|17.12|19.34|17.49|18.33|16.58|0
1666884000000|2022-10-27 15:20:00|18.86|17.07|20.2|18.28|20.23|18.31|18.64|16.87|0
1666884300000|2022-10-27 15:25:00|20.23|18.31|19.78|17.9|20.3|18.37|19.3|17.46|0
1666884600000|2022-10-27 15:30:00|19.72|17.84|19.5|17.65|20.2|18.28|18.92|17.12|0
1666884900000|2022-10-27 15:35:00|19.62|17.75|18.39|16.64|20.23|18.31|18.33|16.59|0
1666885200000|2022-10-27 15:40:00|18.46|16.7|18.09|16.37|18.64|16.86|17.85|16.15|0
1666885500000|2022-10-27 15:45:00|18.1|16.38|18.48|16.72|18.65|16.87|17.82|16.12|0
1666885800000|2022-10-27 15:50:00|18.51|16.75|18.54|16.77|18.63|16.86|18.12|16.39|0
1666886100000|2022-10-27 15:55:00|18.49|16.73|18.32|16.58|18.66|16.89|18.02|16.31|0
1666886400000|2022-10-27 16:00:00|18.38|16.63|19.06|17.25|19.28|17.45|18.05|16.33|0
1666886700000|2022-10-27 16:05:00|19.09|17.28|19.06|17.25|19.6|17.74|18.97|17.16|0
1666887000000|2022-10-27 16:10:00|19.03|17.22|19.03|17.22|19.18|17.36|18.69|16.91|0
1666887300000|2022-10-27 16:15:00|19|17.19|18.5|16.74|19.34|17.5|18.5|16.74|0
1666887600000|2022-10-27 16:20:00|18.44|16.68|18.28|16.54|18.62|16.85|17.98|16.27|0
1666887900000|2022-10-27 16:25:00|18.22|16.49|16.98|15.36|18.31|16.57|16.95|15.34|0
1666888200000|2022-10-27 16:30:00|16.92|15.31|17.83|16.13|17.92|16.21|16.92|15.31|0
1666888500000|2022-10-27 16:35:00|17.8|16.1|17.71|16.02|18.01|16.29|17.53|15.86|0
1666888800000|2022-10-27 16:40:00|17.74|16.05|17.73|16.04|18.06|16.34|17.59|15.91|0
1666889100000|2022-10-27 16:45:00|17.64|15.96|18.24|16.5|18.45|16.7|17.37|15.72|0
1666889400000|2022-10-27 16:50:00|18.21|16.48|17.81|16.12|18.48|16.72|17.81|16.12|0
1666889700000|2022-10-27 16:55:00|18.1|16.38|18.19|16.46|18.37|16.62|17.83|16.13|0
1666890000000|2022-10-27 17:00:00|18.25|16.51|18.07|16.34|18.4|16.65|17.8|16.1|0
1666890300000|2022-10-27 17:05:00|18.13|16.4|19.37|17.52|19.43|17.58|18.07|16.34|0
1666890600000|2022-10-27 17:10:00|19.4|17.55|19.17|17.35|19.49|17.64|19.02|17.21|0
1666890900000|2022-10-27 17:15:00|19.21|17.38|19.23|17.4|19.46|17.61|18.67|16.89|0
1666891200000|2022-10-27 17:20:00|19.27|17.43|19.11|17.29|19.71|17.84|19.11|17.29|0
1666891500000|2022-10-27 17:25:00|19.14|17.31|18.33|16.58|19.17|17.34|18.3|16.55|0
1666891800000|2022-10-27 17:30:00|18.36|16.61|17.96|16.25|18.51|16.75|17.93|16.22|0
1666892100000|2022-10-27 17:35:00|17.99|16.28|17.84|16.14|18.35|16.61|17.84|16.14|0
1666892400000|2022-10-27 17:40:00|17.87|16.17|18.11|16.38|18.38|16.63|17.84|16.14|0
1666892700000|2022-10-27 17:45:00|18.14|16.41|17.92|16.22|18.29|16.55|17.75|16.06|0
1666893000000|2022-10-27 17:50:00|17.89|16.19|17.62|15.95|17.92|16.22|17.57|15.89|0
1666893300000|2022-10-27 17:55:00|17.65|15.97|17.27|15.63|17.86|16.16|17.27|15.63|0
1666893600000|2022-10-27 18:00:00|17.33|15.68|17.44|15.78|17.59|15.92|17.12|15.49|0
1666893900000|2022-10-27 18:05:00|17.41|15.76|16.89|15.28|17.41|15.76|16.83|15.23|0
1666894200000|2022-10-27 18:10:00|16.86|15.26|17.49|15.82|17.55|15.88|16.43|14.86|0
1666894500000|2022-10-27 18:15:00|17.52|15.85|17.72|16.03|17.75|16.06|17.34|15.69|0
1666894800000|2022-10-27 18:20:00|17.69|16.01|17.93|16.22|17.96|16.25|17.51|15.85|0
1666895100000|2022-10-27 18:25:00|17.9|16.19|17.66|15.98|17.98|16.27|17.66|15.98|0
1666895400000|2022-10-27 18:30:00|17.69|16|17.77|16.08|17.86|16.16|17.28|15.63|0
1666895700000|2022-10-27 18:35:00|17.74|16.05|17.51|15.84|17.74|16.05|17.42|15.76|0
1666896000000|2022-10-27 18:40:00|17.48|15.81|17.42|15.76|17.83|16.13|17.27|15.63|0
1666896300000|2022-10-27 18:45:00|17.45|15.78|17.36|15.7|17.71|16.02|17.33|15.68|0
1666896600000|2022-10-27 18:50:00|17.38|15.73|17.47|15.81|17.56|15.89|17.21|15.57|0
1666896900000|2022-10-27 18:55:00|17.5|15.83|17.01|15.39|17.53|15.86|16.78|15.18|0
1666897200000|2022-10-27 19:00:00|17.09|15.46|17.7|16.01|17.88|16.18|17.09|15.46|0
1666897500000|2022-10-27 19:05:00|17.64|15.96|16.55|14.97|17.79|16.09|16.52|14.95|0
1666897800000|2022-10-27 19:10:00|16.58|15|17.2|15.56|17.32|15.67|16.46|14.9|0
1666898100000|2022-10-27 19:15:00|17.26|15.61|17.52|15.85|17.58|15.9|17.23|15.59|0
1666898400000|2022-10-27 19:20:00|17.49|15.82|17.72|16.03|17.84|16.14|17.37|15.72|0
1666898700000|2022-10-27 19:25:00|17.75|16.06|17.84|16.14|17.93|16.22|17.4|15.74|0
1666899000000|2022-10-27 19:30:00|17.75|16.06|18.32|16.57|18.53|16.76|17.48|15.82|0
1666899300000|2022-10-27 19:35:00|18.25|16.52|17.71|16.03|18.28|16.54|17.69|16|0
1666899600000|2022-10-27 19:40:00|17.74|16.05|17.77|16.08|18.04|16.32|17.59|15.92|0
1666899900000|2022-10-27 19:45:00|17.74|16.05|17.59|15.92|17.89|16.19|17.21|15.57|0
1666900200000|2022-10-27 19:50:00|17.47|15.81|16.39|14.83|17.68|16|16.33|14.78|0
1666900500000|2022-10-27 19:55:00|16.47|14.9|17.06|15.44|17.06|15.44|16.22|14.68|0
1666900800000|2022-10-27 20:00:00|16.84|15.23|14.2|12.8|17.32|15.67|13.56|12.16|0
1666901100000|2022-10-27 20:05:00|14.07|12.67|13.13|11.73|14.44|13.04|12.9|11.5|0
1666901400000|2022-10-27 20:10:00|13.11|11.71|13.46|12.06|13.62|12.22|12.82|11.42|0
1666901700000|2022-10-27 20:15:00|13.44|11.64|12.91|11.11|13.46|11.66|12.76|10.96|0
1666902000000|2022-10-27 20:20:00|12.92|11.12|12.25|10.45|12.96|11.16|12.1|10.3|0
1666902300000|2022-10-27 20:25:00|12.27|10.47|12.74|10.94|12.79|10.99|12.23|10.43|0
1666902600000|2022-10-27 20:30:00|12.75|10.95|14.08|12.28|14.57|12.77|11.47|9.67|0
1666902900000|2022-10-27 20:35:00|14.3|12.5|13.98|12.18|14.62|12.82|13.21|11.41|0
1666903200000|2022-10-27 20:40:00|14.09|12.29|13.98|12.18|14.56|12.76|13.74|11.94|0
1666903500000|2022-10-27 20:45:00|13.96|12.16|14.54|12.74|14.77|12.97|13.96|12.16|0
1666903800000|2022-10-27 20:50:00|14.57|12.77|14.6|12.8|15.02|13.22|14.24|12.44|0
1666904100000|2022-10-27 20:55:00|14.58|12.78|13.74|11.94|14.76|12.96|13.65|11.85|0
1666904400000|2022-10-27 21:00:00|13.69|11.89|13.36|11.56|13.7|11.9|13.23|11.43|0
1666904700000|2022-10-27 21:05:00|13.35|11.55|13.28|11.48|13.4|11.6|13.21|11.41|0
1666905000000|2022-10-27 21:10:00|13.34|11.54|13.51|11.71|13.55|11.75|13.29|11.49|0
1666905300000|2022-10-27 21:15:00|13.52|11.72|13.7|11.9|13.7|11.9|13.52|11.72|0
1666905600000|2022-10-27 21:20:00|13.65|11.85|14.3|12.5|14.3|12.5|13.65|11.85|0
1666905900000|2022-10-27 21:25:00|14.31|12.51|13.12|11.32|15.09|13.29|13.12|11.32|0
1666906200000|2022-10-27 21:30:00|13.37|11.57|13.92|12.12|13.92|12.12|13|11.2|0
1666906500000|2022-10-27 21:35:00|13.91|12.11|13.76|11.96|14.08|12.28|13.52|11.72|0
1666906800000|2022-10-27 21:40:00|13.8|12|13.77|11.97|13.83|12.03|13.63|11.83|0
1666907100000|2022-10-27 21:45:00|13.78|11.98|14.28|12.48|14.28|12.48|13.78|11.98|0
1666907400000|2022-10-27 21:50:00|14.26|12.46|14.4|12.6|14.4|12.6|14.12|12.32|0
1666907700000|2022-10-27 21:55:00|14.41|12.61|14.03|12.23|14.41|12.61|13.91|12.11|0
1666908000000|2022-10-27 22:00:00|14.32|12.52|14.14|12.34|14.42|12.62|14|12.2|0
1666908300000|2022-10-27 22:05:00|14.11|12.31|14.83|13.03|14.83|13.03|14|12.2|0
1666908600000|2022-10-27 22:10:00|14.85|13.05|14.48|12.68|15.12|13.32|14.47|12.67|0
1666908900000|2022-10-27 22:15:00|14.47|12.67|14.25|12.45|14.66|12.86|14.23|12.43|0
1666909200000|2022-10-27 22:20:00|14.28|12.48|14.44|12.64|14.55|12.75|14.25|12.45|0
1666909500000|2022-10-27 22:25:00|14.46|12.66|14.44|12.64|14.51|12.71|14.32|12.52|0
1666909800000|2022-10-27 22:30:00|14.46|12.66|14.58|12.78|14.58|12.78|14.31|12.51|0
1666910100000|2022-10-27 22:35:00|14.53|12.73|14.47|12.67|14.53|12.73|14.34|12.54|0
1666910400000|2022-10-27 22:40:00|14.46|12.66|14.88|13.08|15|13.2|14.46|12.66|0
1666910700000|2022-10-27 22:45:00|14.86|13.06|14.64|12.84|14.86|13.06|14.38|12.58|0
1666911000000|2022-10-27 22:50:00|14.57|12.77|14.55|12.75|14.62|12.82|14.4|12.6|0
1666911300000|2022-10-27 22:55:00|14.62|12.82|14.4|12.6|14.62|12.82|14.33|12.53|0
1666911600000|2022-10-27 23:00:00|14.38|12.58|14.21|12.41|14.41|12.61|14.07|12.27|0
1666911900000|2022-10-27 23:05:00|14.24|12.44|14.37|12.57|14.47|12.67|14.23|12.43|0
1666912200000|2022-10-27 23:10:00|14.33|12.53|14.59|12.79|14.64|12.84|14.3|12.5|0
1666912500000|2022-10-27 23:15:00|14.6|12.8|14.47|12.67|14.68|12.88|14.47|12.67|0
1666912800000|2022-10-27 23:20:00|14.44|12.64|14.27|12.47|14.45|12.65|14.2|12.4|0
1666913100000|2022-10-27 23:25:00|14.25|12.45|14.34|12.54|14.42|12.62|14.25|12.45|0
1666913400000|2022-10-27 23:30:00|14.32|12.52|14.33|12.53|14.4|12.6|13.97|12.17|0
1666913700000|2022-10-27 23:35:00|14.32|12.52|14.09|12.29|14.34|12.54|14.04|12.24|0
1666914000000|2022-10-27 23:40:00|14.11|12.31|14.36|12.56|14.39|12.59|14.11|12.31|0
1666914300000|2022-10-27 23:45:00|14.34|12.54|14.04|12.24|14.39|12.59|14.04|12.24|0
1666914600000|2022-10-27 23:50:00|14.06|12.26|14.06|12.26|14.15|12.35|14.01|12.21|0
1666914900000|2022-10-27 23:55:00|14.05|12.25|13.98|12.18|14.1|12.3|13.85|12.05|0
1666915200000|2022-10-28 00:00:00|14.01|12.21|14.05|12.25|14.12|12.32|13.89|12.09|0
1666915500000|2022-10-28 00:05:00|14.04|12.24|13.91|12.11|14.14|12.34|13.82|12.02|0
1666915800000|2022-10-28 00:10:00|13.89|12.09|13.84|12.04|13.98|12.18|13.66|11.86|0
1666916100000|2022-10-28 00:15:00|13.83|12.03|13.79|11.99|14.02|12.22|13.79|11.99|0
1666916400000|2022-10-28 00:20:00|13.84|12.04|13.93|12.13|13.95|12.15|13.75|11.95|0
1666916700000|2022-10-28 00:25:00|13.9|12.1|13.97|12.17|14.02|12.22|13.83|12.03|0
1666917000000|2022-10-28 00:30:00|13.96|12.16|14.23|12.43|14.27|12.47|13.9|12.1|0
1666917300000|2022-10-28 00:35:00|14.26|12.46|14.32|12.52|14.46|12.66|14.18|12.38|0
1666917600000|2022-10-28 00:40:00|14.29|12.49|14.06|12.26|14.29|12.49|14.05|12.25|0
1666917900000|2022-10-28 00:45:00|14.08|12.28|14.2|12.4|14.22|12.42|13.92|12.12|0
1666918200000|2022-10-28 00:50:00|14.18|12.38|14.1|12.3|14.22|12.42|14.03|12.23|0
1666918500000|2022-10-28 00:55:00|14.17|12.37|14.24|12.44|14.29|12.49|14.08|12.28|0
1666918800000|2022-10-28 01:00:00|14.36|12.56|14.5|12.7|14.5|12.7|14.26|12.46|0
1666919100000|2022-10-28 01:05:00|14.51|12.71|14.56|12.76|14.57|12.77|14.43|12.63|0
1666919400000|2022-10-28 01:10:00|14.59|12.79|15.08|13.28|15.08|13.28|14.59|12.79|0
1666919700000|2022-10-28 01:15:00|15.03|13.23|15.05|13.25|15.32|13.52|14.93|13.13|0
1666920000000|2022-10-28 01:20:00|15.04|13.24|15.07|13.27|15.16|13.36|14.93|13.13|0
1666920300000|2022-10-28 01:25:00|15.06|13.26|15.17|13.37|15.17|13.37|14.95|13.15|0
1666920600000|2022-10-28 01:30:00|15.14|13.34|14.87|13.07|15.22|13.42|14.85|13.05|0
1666920900000|2022-10-28 01:35:00|14.88|13.08|15|13.2|15.09|13.29|14.77|12.97|0
1666921200000|2022-10-28 01:40:00|15.05|13.25|15.16|13.36|15.36|13.56|15.05|13.25|0
1666921500000|2022-10-28 01:45:00|15.14|13.34|15.03|13.23|15.24|13.44|15|13.2|0
1666921800000|2022-10-28 01:50:00|15.01|13.21|15.23|13.43|15.36|13.56|15.01|13.21|0
1666922100000|2022-10-28 01:55:00|15.26|13.46|15.43|13.63|15.66|13.86|15.23|13.43|0
1666922400000|2022-10-28 02:00:00|15.46|13.66|15.33|13.53|15.51|13.71|15.32|13.52|0
1666922700000|2022-10-28 02:05:00|15.31|13.51|15.28|13.48|15.43|13.63|15.15|13.35|0
1666923000000|2022-10-28 02:10:00|15.24|13.44|15.05|13.25|15.33|13.53|15|13.2|0
1666923300000|2022-10-28 02:15:00|15.03|13.23|15.15|13.35|15.19|13.39|15|13.2|0
1666923600000|2022-10-28 02:20:00|15.14|13.34|14.98|13.18|15.25|13.45|14.95|13.15|0
1666923900000|2022-10-28 02:25:00|14.95|13.15|14.97|13.17|15.02|13.22|14.85|13.05|0
1666924200000|2022-10-28 02:30:00|14.95|13.15|14.95|13.15|15.12|13.32|14.9|13.1|0
1666924500000|2022-10-28 02:35:00|14.92|13.12|14.82|13.02|14.97|13.17|14.82|13.02|0
1666924800000|2022-10-28 02:40:00|14.81|13.01|14.85|13.05|15.07|13.27|14.81|13.01|0
1666925100000|2022-10-28 02:45:00|14.82|13.02|14.69|12.89|14.89|13.09|14.6|12.8|0
1666925400000|2022-10-28 02:50:00|14.67|12.87|14.73|12.93|14.85|13.05|14.58|12.78|0
1666925700000|2022-10-28 02:55:00|14.72|12.92|14.91|13.11|14.91|13.11|14.6|12.8|0
1666926000000|2022-10-28 03:00:00|14.89|13.09|14.85|13.05|15.12|13.32|14.84|13.04|0
1666926300000|2022-10-28 03:05:00|14.84|13.04|14.81|13.01|14.86|13.06|14.69|12.89|0
1666926600000|2022-10-28 03:10:00|14.8|13|14.71|12.91|14.86|13.06|14.59|12.79|0
1666926900000|2022-10-28 03:15:00|14.69|12.89|14.55|12.75|14.71|12.91|14.51|12.71|0
1666927200000|2022-10-28 03:20:00|14.53|12.73|14.57|12.77|14.69|12.89|14.53|12.73|0
1666927500000|2022-10-28 03:25:00|14.58|12.78|14.56|12.76|14.66|12.86|14.52|12.72|0
1666927800000|2022-10-28 03:30:00|14.53|12.73|14.63|12.83|14.73|12.93|14.47|12.67|0
1666928100000|2022-10-28 03:35:00|14.61|12.81|14.7|12.9|14.7|12.9|14.49|12.69|0
1666928400000|2022-10-28 03:40:00|14.68|12.88|14.83|13.03|14.87|13.07|14.67|12.87|0
1666928700000|2022-10-28 03:45:00|14.82|13.02|14.6|12.8|14.9|13.1|14.56|12.76|0
1666929000000|2022-10-28 03:50:00|14.59|12.79|14.75|12.95|14.75|12.95|14.53|12.73|0
1666929300000|2022-10-28 03:55:00|14.77|12.97|14.77|12.97|14.8|13|14.53|12.73|0
1666929600000|2022-10-28 04:00:00|14.74|12.94|14.79|12.99|14.82|13.02|14.66|12.86|0
1666929900000|2022-10-28 04:05:00|14.82|13.02|14.84|13.04|14.86|13.06|14.69|12.89|0
1666930200000|2022-10-28 04:10:00|14.83|13.03|14.79|12.99|14.86|13.06|14.76|12.96|0
1666930500000|2022-10-28 04:15:00|14.76|12.96|14.71|12.91|14.81|13.01|14.71|12.91|0
1666930800000|2022-10-28 04:20:00|14.69|12.89|14.21|12.41|14.69|12.89|14.21|12.41|0
1666931100000|2022-10-28 04:25:00|14.23|12.43|14.3|12.5|14.41|12.61|14.19|12.39|0
1666931400000|2022-10-28 04:30:00|14.28|12.48|14.33|12.53|14.4|12.6|14.12|12.32|0
1666931700000|2022-10-28 04:35:00|14.34|12.54|14.26|12.46|14.37|12.57|14.23|12.43|0
1666932000000|2022-10-28 04:40:00|14.28|12.48|14.23|12.43|14.32|12.52|14.23|12.43|0
1666932300000|2022-10-28 04:45:00|14.25|12.45|14.3|12.5|14.3|12.5|14.13|12.33|0
1666932600000|2022-10-28 04:50:00|14.32|12.52|14.22|12.42|14.34|12.54|14.2|12.4|0
1666932900000|2022-10-28 04:55:00|14.23|12.43|14.28|12.48|14.29|12.49|14.2|12.4|0
1666933200000|2022-10-28 05:00:00|14.29|12.49|14.24|12.44|14.29|12.49|14.15|12.35|0
1666933500000|2022-10-28 05:05:00|14.22|12.42|14.01|12.21|14.24|12.44|13.96|12.16|0
1666933800000|2022-10-28 05:10:00|14.03|12.23|13.94|12.14|14.08|12.28|13.82|12.02|0
1666934100000|2022-10-28 05:15:00|13.91|12.11|13.84|12.04|14.03|12.23|13.8|12|0
1666934400000|2022-10-28 05:20:00|13.82|12.02|13.84|12.04|13.89|12.09|13.75|11.95|0
1666934700000|2022-10-28 05:25:00|13.88|12.08|13.91|12.11|13.98|12.18|13.86|12.06|0
1666935000000|2022-10-28 05:30:00|13.93|12.13|13.86|12.06|14.02|12.22|13.61|11.81|0
1666935300000|2022-10-28 05:35:00|13.88|12.08|13.52|11.72|13.88|12.08|13.36|11.56|0
1666935600000|2022-10-28 05:40:00|13.5|11.7|13.35|11.55|13.54|11.74|13.29|11.49|0
1666935900000|2022-10-28 05:45:00|13.34|11.54|13.31|11.51|13.49|11.69|13.27|11.47|0
1666936200000|2022-10-28 05:50:00|13.3|11.5|13.45|11.65|13.49|11.69|13.27|11.47|0
1666936500000|2022-10-28 05:55:00|13.46|11.66|13.47|11.67|13.6|11.8|13.41|11.61|0
1666936800000|2022-10-28 06:00:00|13.45|11.65|13.62|11.82|13.65|11.85|13.4|11.6|0
1666937100000|2022-10-28 06:05:00|13.61|11.81|13.35|11.55|13.69|11.89|13.21|11.41|0
1666937400000|2022-10-28 06:10:00|13.33|11.53|13.32|11.52|13.39|11.59|13.11|11.31|0
1666937700000|2022-10-28 06:15:00|13.28|11.48|13.19|11.39|13.28|11.48|13.02|11.22|0
1666938000000|2022-10-28 06:20:00|13.21|11.41|13.15|11.35|13.41|11.61|13.13|11.33|0
1666938300000|2022-10-28 06:25:00|13.12|11.32|13.48|11.68|13.71|11.91|13.06|11.26|0
1666938600000|2022-10-28 06:30:00|13.5|11.7|13.45|11.65|13.52|11.72|13.39|11.59|0
1666938900000|2022-10-28 06:35:00|13.44|11.64|13.41|11.61|13.59|11.79|13.3|11.5|0
1666939200000|2022-10-28 06:40:00|13.39|11.59|13.48|11.68|13.59|11.79|13.37|11.57|0
1666939500000|2022-10-28 06:45:00|13.5|11.7|12.91|11.11|13.5|11.7|12.91|11.11|0
1666939800000|2022-10-28 06:50:00|12.88|11.08|13.04|11.24|13.06|11.26|12.74|10.94|0
1666940100000|2022-10-28 06:55:00|13.03|11.23|12.84|11.04|13.14|11.34|12.72|10.92|0
1666940400000|2022-10-28 07:00:00|13.09|11.29|13.18|11.38|13.2|11.4|12.68|10.88|0
1666940700000|2022-10-28 07:05:00|12.91|11.51|13.24|11.84|13.27|11.87|12.87|11.47|0
1666941000000|2022-10-28 07:10:00|13.31|11.91|12.87|11.47|13.31|11.91|12.72|11.32|0
1666941300000|2022-10-28 07:15:00|12.86|11.46|12.78|11.38|13|11.6|12.65|11.25|0
1666941600000|2022-10-28 07:20:00|12.73|11.33|12.41|11.01|12.73|11.33|12.28|10.88|0
1666941900000|2022-10-28 07:25:00|12.38|10.98|12.34|10.94|12.45|11.05|12.28|10.88|0
1666942200000|2022-10-28 07:30:00|12.32|10.92|12.53|11.13|12.56|11.16|12.14|10.74|0
1666942500000|2022-10-28 07:35:00|12.51|11.11|12.53|11.13|12.75|11.35|12.41|11.01|0
1666942800000|2022-10-28 07:40:00|12.52|11.12|12.53|11.13|12.75|11.35|12.38|10.98|0
1666943100000|2022-10-28 07:45:00|12.51|11.11|12.32|10.92|12.54|11.14|12.23|10.83|0
1666943400000|2022-10-28 07:50:00|12.37|10.97|12.18|10.78|12.49|11.09|12.13|10.73|0
1666943700000|2022-10-28 07:55:00|12.19|10.79|12.53|11.13|12.61|11.21|12.19|10.79|0
1666944000000|2022-10-28 08:00:00|12.42|11.02|12.28|10.88|12.7|11.3|12.25|10.85|0
1666944300000|2022-10-28 08:05:00|12.29|10.89|12.87|11.47|12.91|11.51|12.29|10.89|0
1666944600000|2022-10-28 08:10:00|12.88|11.48|13.22|11.82|13.32|11.92|12.87|11.47|0
1666944900000|2022-10-28 08:15:00|13.24|11.84|13.08|11.68|13.24|11.84|13.08|11.68|0
1666945200000|2022-10-28 08:20:00|13.09|11.69|13.02|11.62|13.19|11.79|12.99|11.59|0
1666945500000|2022-10-28 08:25:00|13.04|11.64|12.95|11.55|13.16|11.76|12.93|11.53|0
1666945800000|2022-10-28 08:30:00|12.94|11.54|12.95|11.55|13.26|11.86|12.86|11.46|0
1666946100000|2022-10-28 08:35:00|12.97|11.57|12.94|11.54|13.14|11.74|12.9|11.5|0
1666946400000|2022-10-28 08:40:00|12.97|11.57|13.07|11.67|13.21|11.81|12.94|11.54|0
1666946700000|2022-10-28 08:45:00|13.06|11.66|13.45|12.05|13.52|12.12|13.05|11.65|0
1666947000000|2022-10-28 08:50:00|13.48|12.08|13.61|12.21|13.61|12.21|13.43|12.03|0
1666947300000|2022-10-28 08:55:00|13.59|12.19|13.36|11.96|13.63|12.23|13.36|11.96|0
1666947600000|2022-10-28 09:00:00|13.34|11.94|12.99|11.59|13.36|11.96|12.99|11.59|0
1666947900000|2022-10-28 09:05:00|12.96|11.56|12.94|11.54|13.09|11.69|12.86|11.46|0
1666948200000|2022-10-28 09:10:00|12.91|11.51|12.9|11.5|13.09|11.69|12.82|11.42|0
1666948500000|2022-10-28 09:15:00|12.91|11.51|13.11|11.71|13.13|11.73|12.69|11.29|0
1666948800000|2022-10-28 09:20:00|13.15|11.75|13.32|11.92|13.44|12.04|13.08|11.68|0
1666949100000|2022-10-28 09:25:00|13.33|11.93|13.24|11.84|13.44|12.04|13.24|11.84|0
1666949400000|2022-10-28 09:30:00|13.26|11.86|13.1|11.7|13.39|11.99|13.08|11.68|0
1666949700000|2022-10-28 09:35:00|13.08|11.68|12.81|11.41|13.1|11.7|12.77|11.37|0
1666950000000|2022-10-28 09:40:00|12.79|11.39|12.96|11.56|13.05|11.65|12.77|11.37|0
1666950300000|2022-10-28 09:45:00|13.03|11.63|13.25|11.85|13.27|11.87|13.01|11.61|0
1666950600000|2022-10-28 09:50:00|13.27|11.87|13.46|12.06|13.52|12.12|13.23|11.83|0
1666950900000|2022-10-28 09:55:00|13.45|12.05|13.73|12.33|13.77|12.37|13.34|11.94|0
1666951200000|2022-10-28 10:00:00|13.75|12.35|13.59|12.19|13.77|12.37|13.54|12.14|0
1666951500000|2022-10-28 10:05:00|13.61|12.21|13.63|12.23|13.65|12.25|13.49|12.09|0
1666951800000|2022-10-28 10:10:00|13.62|12.22|13.41|12.01|13.65|12.25|13.41|12.01|0
1666952100000|2022-10-28 10:15:00|13.42|12.02|13.41|12.01|13.49|12.09|13.26|11.86|0
1666952400000|2022-10-28 10:20:00|13.4|12|13.62|12.22|13.65|12.25|13.39|11.99|0
1666952700000|2022-10-28 10:25:00|13.6|12.2|13.55|12.15|13.67|12.27|13.49|12.09|0
1666953000000|2022-10-28 10:30:00|13.53|12.13|13.92|12.52|13.92|12.52|13.42|12.02|0
1666953300000|2022-10-28 10:35:00|13.9|12.5|13.83|12.43|13.99|12.59|13.73|12.33|0
1666953600000|2022-10-28 10:40:00|13.8|12.4|13.72|12.32|13.92|12.52|13.69|12.29|0
1666953900000|2022-10-28 10:45:00|13.73|12.33|13.64|12.24|13.78|12.38|13.5|12.1|0
1666954200000|2022-10-28 10:50:00|13.59|12.19|13.77|12.37|13.82|12.42|13.45|12.05|0
1666954500000|2022-10-28 10:55:00|13.8|12.4|13.73|12.33|13.91|12.51|13.7|12.3|0
1666954800000|2022-10-28 11:00:00|13.75|12.35|13.72|12.32|13.91|12.51|13.71|12.31|0
1666955100000|2022-10-28 11:05:00|13.7|12.3|13.43|12.03|13.77|12.37|13.22|11.82|0
1666955400000|2022-10-28 11:10:00|13.45|12.05|13.58|12.18|13.62|12.22|13.4|12|0
1666955700000|2022-10-28 11:15:00|13.59|12.19|13.88|12.48|13.89|12.49|13.54|12.14|0
1666956000000|2022-10-28 11:20:00|13.9|12.5|14.13|12.73|14.21|12.81|13.79|12.39|0
1666956300000|2022-10-28 11:25:00|14.11|12.71|14.37|12.97|14.4|13|14.11|12.71|0
1666956600000|2022-10-28 11:30:00|14.35|12.95|14.2|12.8|14.37|12.97|14.02|12.62|0
1666956900000|2022-10-28 11:35:00|14.18|12.78|14.23|12.83|14.56|13.16|14.12|12.72|0
1666957200000|2022-10-28 11:40:00|14.2|12.8|14.01|12.61|14.25|12.85|13.98|12.58|0
1666957500000|2022-10-28 11:45:00|14|12.6|14.44|13.04|14.54|13.14|14|12.6|0
1666957800000|2022-10-28 11:50:00|14.49|13.09|14.34|12.94|14.49|13.09|14.1|12.7|0
1666958100000|2022-10-28 11:55:00|14.36|12.96|14.01|12.61|14.36|12.96|14.01|12.61|0
1666958400000|2022-10-28 12:00:00|14.02|12.62|14.05|12.65|14.08|12.68|13.84|12.44|0
1666958700000|2022-10-28 12:05:00|14.06|12.66|13.69|12.29|14.08|12.68|13.54|12.14|0
1666959000000|2022-10-28 12:10:00|13.7|12.3|13.61|12.21|13.83|12.43|13.58|12.18|0
1666959300000|2022-10-28 12:15:00|13.63|12.23|13.93|12.53|14|12.6|13.58|12.18|0
1666959600000|2022-10-28 12:20:00|13.95|12.55|13.88|12.48|14.09|12.69|13.83|12.43|0
1666959900000|2022-10-28 12:25:00|13.9|12.5|13.57|12.17|13.91|12.51|13.51|12.11|0
1666960200000|2022-10-28 12:30:00|13.52|12.12|15.34|13.88|16.93|15.32|12.79|11.39|0
1666960500000|2022-10-28 12:35:00|15.23|13.78|15.01|13.58|15.58|14.1|14.71|13.31|0
1666960800000|2022-10-28 12:40:00|15|13.57|14.47|13.07|15.02|13.59|14.37|12.97|0
1666961100000|2022-10-28 12:45:00|14.51|13.11|13.87|12.47|14.59|13.19|13.66|12.26|0
1666961400000|2022-10-28 12:50:00|13.8|12.4|14.08|12.68|14.2|12.8|13.59|12.19|0
1666961700000|2022-10-28 12:55:00|14.06|12.66|14.61|13.21|14.63|13.23|13.89|12.49|0
1666962000000|2022-10-28 13:00:00|14.65|13.25|14.99|13.56|15.04|13.61|14.36|12.96|0
1666962300000|2022-10-28 13:05:00|15.01|13.58|15.65|14.16|15.84|14.33|14.99|13.56|0
1666962600000|2022-10-28 13:10:00|15.67|14.18|15.62|14.13|16.06|14.53|15.57|14.08|0
1666962900000|2022-10-28 13:15:00|15.67|14.18|15.92|14.4|15.94|14.42|15.32|13.86|0
1666963200000|2022-10-28 13:20:00|15.89|14.38|15.86|14.35|16.08|14.55|15.72|14.23|0
1666963500000|2022-10-28 13:25:00|15.94|14.42|15.78|14.27|16.36|14.8|15.72|14.22|0
1666963800000|2022-10-28 13:30:00|15.83|14.32|17.82|16.12|18.8|17.01|15.75|14.25|0
1666964100000|2022-10-28 13:35:00|17.85|16.15|18.58|16.81|18.8|17.01|17.79|16.09|0
1666964400000|2022-10-28 13:40:00|18.76|16.98|18.98|17.17|19.59|17.72|18.68|16.9|0
1666964700000|2022-10-28 13:45:00|19.01|17.2|19.33|17.49|19.52|17.66|18.64|16.86|0
1666965000000|2022-10-28 13:50:00|19.3|17.46|19.33|17.49|19.58|17.72|18.73|16.94|0
1666965300000|2022-10-28 13:55:00|19.29|17.46|19.07|17.25|20.04|18.13|18.9|17.1|0
1666965600000|2022-10-28 14:00:00|19.05|17.24|18.38|16.63|20.24|18.31|17.92|16.22|0
1666965900000|2022-10-28 14:05:00|18.35|16.6|18.47|16.71|19.07|17.25|18.1|16.38|0
1666966200000|2022-10-28 14:10:00|18.41|16.66|18.38|16.63|18.63|16.85|17.12|15.49|0
1666966500000|2022-10-28 14:15:00|18.35|16.6|19.35|17.5|19.86|17.97|18.1|16.38|0
1666966800000|2022-10-28 14:20:00|19.31|17.47|19.54|17.68|19.63|17.76|18.96|17.16|0
1666967100000|2022-10-28 14:25:00|19.67|17.79|20.06|18.15|21.41|19.37|19.57|17.71|0
1666967400000|2022-10-28 14:30:00|20.02|18.12|20.35|18.42|21.07|19.06|20.02|18.12|0
1666967700000|2022-10-28 14:35:00|20.29|18.35|20.52|18.57|20.66|18.69|19.89|17.99|0
1666968000000|2022-10-28 14:40:00|20.59|18.63|21.13|19.12|21.31|19.28|20.22|18.29|0
1666968300000|2022-10-28 14:45:00|21.1|19.09|22.3|20.17|22.48|20.34|21.1|19.09|0
1666968600000|2022-10-28 14:50:00|22.33|20.21|22.37|20.24|22.48|20.34|21.9|19.82|0
1666968900000|2022-10-28 14:55:00|22.33|20.2|22.4|20.27|22.66|20.5|22.19|20.07|0
1666969200000|2022-10-28 15:00:00|22.58|20.43|21.82|19.75|23.02|20.83|21.25|19.23|0
1666969500000|2022-10-28 15:05:00|21.86|19.78|22.22|20.1|22.4|20.26|21.43|19.39|0
1666969800000|2022-10-28 15:10:00|22.18|20.07|22.47|20.33|23.09|20.89|22.18|20.07|0
1666970100000|2022-10-28 15:15:00|22.32|20.2|22.25|20.13|22.36|20.23|21.64|19.58|0
1666970400000|2022-10-28 15:20:00|22.21|20.1|22.03|19.93|22.54|20.39|21.74|19.67|0
1666970700000|2022-10-28 15:25:00|22.1|20|21.63|19.57|22.14|20.03|21.53|19.48|0
1666971000000|2022-10-28 15:30:00|21.67|19.61|21.46|19.41|21.99|19.9|21.42|19.38|0
1666971300000|2022-10-28 15:35:00|21.49|19.44|21.95|19.86|22.06|19.96|21.11|19.1|0
1666971600000|2022-10-28 15:40:00|21.98|19.89|22.63|20.48|22.78|20.61|21.95|19.86|0
1666971900000|2022-10-28 15:45:00|22.61|20.46|22.85|20.68|23|20.81|22.45|20.31|0
1666972200000|2022-10-28 15:50:00|22.81|20.64|22.59|20.44|23.07|20.87|22.56|20.41|0
1666972500000|2022-10-28 15:55:00|22.63|20.47|22.3|20.17|22.89|20.71|22.23|20.11|0
1666972800000|2022-10-28 16:00:00|22.33|20.21|22.04|19.94|22.85|20.67|22.04|19.94|0
1666973100000|2022-10-28 16:05:00|22.08|19.98|21.86|19.78|22.22|20.11|21.3|19.27|0
1666973400000|2022-10-28 16:10:00|21.9|19.81|22.91|20.73|22.91|20.73|21.86|19.78|0
1666973700000|2022-10-28 16:15:00|22.95|20.76|23.39|21.17|23.74|21.48|22.95|20.76|0
1666974000000|2022-10-28 16:20:00|23.36|21.13|24.04|21.75|24.08|21.78|23.36|21.13|0
1666974300000|2022-10-28 16:25:00|23.96|21.68|24.23|21.92|24.3|21.99|23.81|21.54|0
1666974600000|2022-10-28 16:30:00|24.27|21.95|24.77|22.41|24.81|22.45|24.11|21.81|0
1666974900000|2022-10-28 16:35:00|24.73|22.37|24.26|21.95|25|22.62|24.26|21.95|0
1666975200000|2022-10-28 16:40:00|24.22|21.92|24.22|21.91|24.45|22.13|23.69|21.43|0
1666975500000|2022-10-28 16:45:00|24.14|21.84|24.29|21.98|24.29|21.98|23.53|21.29|0
1666975800000|2022-10-28 16:50:00|24.26|21.95|24.88|22.51|24.92|22.54|24.18|21.88|0
1666976100000|2022-10-28 16:55:00|24.84|22.47|24.6|22.26|24.88|22.51|24.33|22.01|0
1666976400000|2022-10-28 17:00:00|24.64|22.29|24.6|22.25|24.87|22.5|24.44|22.12|0
1666976700000|2022-10-28 17:05:00|24.56|22.22|25.3|22.9|25.41|23.01|24.56|22.22|0
1666977000000|2022-10-28 17:10:00|25.26|22.86|25.41|23.01|25.56|23.16|25.1|22.71|0
1666977300000|2022-10-28 17:15:00|25.49|23.09|24.94|22.57|25.56|23.16|24.94|22.57|0
1666977600000|2022-10-28 17:20:00|24.9|22.53|25.1|22.71|25.25|22.85|24.78|22.42|0
1666977900000|2022-10-28 17:25:00|25.14|22.74|24.98|22.6|25.29|22.89|24.86|22.49|0
1666978200000|2022-10-28 17:30:00|25.05|22.67|25.32|22.92|25.36|22.96|25.01|22.63|0
1666978500000|2022-10-28 17:35:00|25.36|22.96|25.67|23.27|25.9|23.5|25.25|22.85|0
1666978800000|2022-10-28 17:40:00|25.63|23.23|25.51|23.11|25.78|23.38|25.36|22.96|0
1666979100000|2022-10-28 17:45:00|25.55|23.15|25.51|23.11|26.01|23.61|25.49|23.09|0
1666979400000|2022-10-28 17:50:00|25.54|23.14|25.7|23.3|25.77|23.37|25.51|23.11|0
1666979700000|2022-10-28 17:55:00|25.66|23.26|25.16|22.76|25.81|23.41|25.12|22.73|0
1666980000000|2022-10-28 18:00:00|25.12|22.72|24.96|22.58|25.58|23.18|24.76|22.4|0
1666980300000|2022-10-28 18:05:00|24.92|22.54|24.72|22.36|25.31|22.91|24.68|22.33|0
1666980600000|2022-10-28 18:10:00|24.76|22.4|25.15|22.75|25.19|22.79|24.68|22.33|0
1666980900000|2022-10-28 18:15:00|25.19|22.79|25.61|23.21|25.95|23.55|25.15|22.75|0
1666981200000|2022-10-28 18:20:00|25.68|23.28|25.76|23.36|25.8|23.4|25.6|23.2|0
1666981500000|2022-10-28 18:25:00|25.68|23.28|25.56|23.16|25.83|23.43|25.41|23.01|0
1666981800000|2022-10-28 18:30:00|25.6|23.2|26.45|24.05|26.45|24.05|25.45|23.05|0
1666982100000|2022-10-28 18:35:00|26.41|24.01|26.77|24.37|26.77|24.37|26.41|24.01|0
1666982400000|2022-10-28 18:40:00|26.73|24.33|26.96|24.56|27.17|24.77|26.57|24.17|0
1666982700000|2022-10-28 18:45:00|26.92|24.52|27.16|24.76|27.28|24.88|26.92|24.52|0
1666983000000|2022-10-28 18:50:00|27.2|24.8|26.92|24.52|27.53|25.13|26.8|24.4|0
1666983300000|2022-10-28 18:55:00|26.96|24.56|27.24|24.84|27.28|24.88|26.96|24.56|0
1666983600000|2022-10-28 19:00:00|27.28|24.88|26.99|24.59|27.85|25.45|26.91|24.51|0
1666983900000|2022-10-28 19:05:00|27.03|24.63|27.03|24.63|27.15|24.75|26.4|24|0
1666984200000|2022-10-28 19:10:00|26.99|24.59|27.31|24.91|27.47|25.07|26.99|24.59|0
1666984500000|2022-10-28 19:15:00|27.27|24.87|26.94|24.54|27.35|24.95|26.83|24.43|0
1666984800000|2022-10-28 19:20:00|26.9|24.5|27.1|24.7|27.1|24.7|26.67|24.27|0
1666985100000|2022-10-28 19:25:00|27.06|24.66|27.46|25.06|27.67|25.27|26.98|24.58|0
1666985400000|2022-10-28 19:30:00|27.22|24.82|27.46|25.06|27.62|25.22|27.14|24.74|0
1666985700000|2022-10-28 19:35:00|27.42|25.02|27.17|24.77|27.42|25.02|26.9|24.5|0
1666986000000|2022-10-28 19:40:00|27.09|24.69|27.41|25.01|27.66|25.26|27.05|24.65|0
1666986300000|2022-10-28 19:45:00|27.37|24.97|27.33|24.93|27.41|25.01|27.13|24.73|0
1666986600000|2022-10-28 19:50:00|27.37|24.97|27.86|25.46|28.31|25.91|27.05|24.65|0
1666986900000|2022-10-28 19:55:00|27.94|25.54|27.41|25.01|27.98|25.58|26.96|24.56|0
1666987200000|2022-10-28 20:00:00|27.28|24.88|27.93|25.53|28.02|25.62|27.28|24.88|0
1666987500000|2022-10-28 20:05:00|27.98|25.58|27.69|25.29|27.98|25.58|27.65|25.25|0
1666987800000|2022-10-28 20:10:00|27.73|25.33|28.3|25.9|28.3|25.9|27.69|25.29|0
1666988100000|2022-10-28 20:15:00|28.46|25.75|28.46|25.75|28.46|25.75|28.46|25.75|0
1667179200000|2022-10-31 01:20:00|25.73|23.28|26.1|23.61|26.14|23.65|25.59|23.15|0
1667179500000|2022-10-31 01:25:00|26.14|23.65|26.06|23.57|26.38|23.87|26.02|23.54|0
1667179800000|2022-10-31 01:30:00|26.02|23.54|25.67|23.22|26.06|23.57|25.39|22.97|0
1667180100000|2022-10-31 01:35:00|25.65|23.21|26.01|23.53|26.05|23.57|25.63|23.19|0
1667180400000|2022-10-31 01:40:00|25.97|23.5|25.99|23.51|26.05|23.57|25.93|23.46|0
1667180700000|2022-10-31 01:45:00|25.97|23.49|26.58|24.05|26.68|24.14|25.97|23.49|0
1667181000000|2022-10-31 01:50:00|26.54|24.01|26.7|24.16|26.82|24.27|26.41|23.9|0
1667181300000|2022-10-31 01:55:00|26.68|24.14|26.43|23.91|26.95|24.38|26.39|23.87|0
1667181600000|2022-10-31 02:00:00|26.38|23.87|26.14|23.65|26.63|24.1|26.09|23.61|0
1667181900000|2022-10-31 02:05:00|26.09|23.61|26.01|23.53|26.13|23.65|25.89|23.42|0
1667182200000|2022-10-31 02:10:00|25.97|23.5|25.97|23.49|26.05|23.57|25.89|23.42|0
1667182500000|2022-10-31 02:15:00|25.93|23.46|26|23.53|26.09|23.6|25.86|23.4|0
1667182800000|2022-10-31 02:20:00|25.96|23.49|25.88|23.41|26|23.53|25.84|23.38|0
1667183100000|2022-10-31 02:25:00|25.86|23.39|26.12|23.63|26.29|23.78|25.84|23.38|0
1667183400000|2022-10-31 02:30:00|26.08|23.6|26.53|24|26.65|24.12|26.04|23.56|0
1667183700000|2022-10-31 02:35:00|26.49|23.96|26.65|24.11|26.73|24.19|26.49|23.96|0
1667184000000|2022-10-31 02:40:00|26.69|24.15|26.21|23.72|26.82|24.26|26.21|23.72|0
1667184300000|2022-10-31 02:45:00|26.25|23.75|26.21|23.71|26.34|23.83|26.13|23.64|0
1667184600000|2022-10-31 02:50:00|26.17|23.68|26.12|23.64|26.25|23.75|26|23.53|0
1667184900000|2022-10-31 02:55:00|26.08|23.6|26|23.52|26.12|23.64|25.92|23.45|0
1667185200000|2022-10-31 03:00:00|25.96|23.49|26.08|23.59|26.12|23.63|25.96|23.49|0
1667185500000|2022-10-31 03:05:00|26.12|23.63|26.4|23.89|26.4|23.89|26.04|23.56|0
1667185800000|2022-10-31 03:10:00|26.45|23.93|26.36|23.85|26.53|24|26.32|23.81|0
1667186100000|2022-10-31 03:15:00|26.34|23.83|26.23|23.73|26.44|23.92|26.23|23.73|0
1667186400000|2022-10-31 03:20:00|26.19|23.7|26.27|23.77|26.37|23.86|26.19|23.7|0
1667186700000|2022-10-31 03:25:00|26.23|23.73|25.86|23.4|26.39|23.88|25.86|23.4|0
1667187000000|2022-10-31 03:30:00|25.82|23.36|25.94|23.47|26.02|23.54|25.65|23.21|0
1667187300000|2022-10-31 03:35:00|25.9|23.43|25.89|23.43|26.02|23.54|25.81|23.35|0
1667187600000|2022-10-31 03:40:00|25.91|23.44|25.97|23.5|26.01|23.54|25.81|23.35|0
1667187900000|2022-10-31 03:45:00|25.95|23.48|26.44|23.92|26.5|23.98|25.95|23.48|0
1667188200000|2022-10-31 03:50:00|26.46|23.94|26.67|24.13|26.84|24.28|26.42|23.9|0
1667188500000|2022-10-31 03:55:00|26.71|24.17|26.54|24.01|26.88|24.32|26.54|24.01|0
1667188800000|2022-10-31 04:00:00|26.58|24.05|26.6|24.07|26.66|24.12|26.5|23.97|0
1667189100000|2022-10-31 04:05:00|26.62|24.08|26.53|24.01|26.79|24.24|26.45|23.93|0
1667189400000|2022-10-31 04:10:00|26.45|23.93|26.37|23.85|26.51|23.99|26.24|23.74|0
1667189700000|2022-10-31 04:15:00|26.32|23.82|26.28|23.78|26.36|23.85|26.24|23.74|0
1667190000000|2022-10-31 04:20:00|26.32|23.81|26.15|23.66|26.36|23.85|26.15|23.66|0
1667190300000|2022-10-31 04:25:00|26.19|23.7|26.15|23.66|26.23|23.74|26.03|23.55|0
1667190600000|2022-10-31 04:30:00|26.09|23.6|26.06|23.58|26.21|23.71|25.98|23.51|0
1667190900000|2022-10-31 04:35:00|26.11|23.62|26.23|23.73|26.35|23.84|26.02|23.54|0
1667191200000|2022-10-31 04:40:00|26.27|23.77|26.22|23.73|26.47|23.95|26.18|23.69|0
1667191500000|2022-10-31 04:45:00|26.26|23.76|26.1|23.61|26.31|23.8|26.1|23.61|0
1667191800000|2022-10-31 04:50:00|26.06|23.57|26.32|23.81|26.32|23.81|25.93|23.46|0
1667192100000|2022-10-31 04:55:00|26.28|23.78|26.29|23.79|26.4|23.89|26.13|23.64|0
1667192400000|2022-10-31 05:00:00|26.25|23.75|26.49|23.97|26.58|24.05|26.04|23.56|0
1667192700000|2022-10-31 05:05:00|26.47|23.95|26.82|24.27|27.08|24.5|26.47|23.95|0
1667193000000|2022-10-31 05:10:00|26.78|24.23|26.45|23.93|26.78|24.23|26.36|23.85|0
1667193300000|2022-10-31 05:15:00|26.47|23.94|26.44|23.92|26.47|23.94|26.3|23.79|0
1667193600000|2022-10-31 05:20:00|26.46|23.94|26.34|23.83|26.53|24|26.34|23.83|0
1667193900000|2022-10-31 05:25:00|26.32|23.81|26.69|24.14|26.69|24.14|26.32|23.81|0
1667194200000|2022-10-31 05:30:00|26.64|24.11|26.56|24.03|26.64|24.11|26.35|23.84|0
1667194500000|2022-10-31 05:35:00|26.6|24.07|26.47|23.95|26.89|24.33|26.47|23.95|0
1667194800000|2022-10-31 05:40:00|26.45|23.93|26.39|23.87|26.55|24.03|26.39|23.87|0
1667195100000|2022-10-31 05:45:00|26.34|23.84|26.01|23.54|26.45|23.93|25.93|23.46|0
1667195400000|2022-10-31 05:50:00|26.03|23.55|26.28|23.77|26.3|23.79|25.89|23.42|0
1667195700000|2022-10-31 05:55:00|26.3|23.79|26.34|23.83|26.38|23.87|26.09|23.61|0
1667196000000|2022-10-31 06:00:00|26.31|23.81|26.25|23.75|26.54|24.01|26.09|23.6|0
1667196300000|2022-10-31 06:05:00|26.21|23.71|26.21|23.71|26.33|23.83|26.13|23.64|0
1667196600000|2022-10-31 06:10:00|26.25|23.75|25.88|23.41|26.25|23.75|25.76|23.3|0
1667196900000|2022-10-31 06:15:00|25.96|23.49|25.59|23.15|26.08|23.6|25.55|23.12|0
1667197200000|2022-10-31 06:20:00|25.63|23.19|25.83|23.37|25.83|23.37|25.47|23.04|0
1667197500000|2022-10-31 06:25:00|25.81|23.35|25.66|23.22|25.91|23.44|25.66|23.22|0
1667197800000|2022-10-31 06:30:00|25.62|23.18|25.5|23.07|25.74|23.29|25.5|23.07|0
1667198100000|2022-10-31 06:35:00|25.46|23.04|25.46|23.03|25.66|23.22|25.42|23|0
1667198400000|2022-10-31 06:40:00|25.54|23.11|25.84|23.38|25.9|23.43|25.46|23.03|0
1667198700000|2022-10-31 06:45:00|25.94|23.47|25.65|23.21|25.98|23.51|25.65|23.21|0
1667199000000|2022-10-31 06:50:00|25.61|23.17|25.89|23.43|26.02|23.54|25.57|23.14|0
1667199300000|2022-10-31 06:55:00|25.91|23.45|25.81|23.35|26.06|23.57|25.69|23.24|0
1667199600000|2022-10-31 07:00:00|25.85|23.39|25.6|23.17|25.97|23.5|25.48|23.06|0
1667199900000|2022-10-31 07:05:00|25.58|23.18|25.24|22.84|25.62|23.22|25.12|22.73|0
1667200200000|2022-10-31 07:10:00|25.2|22.8|25.12|22.72|25.43|23.03|25.04|22.65|0
1667200500000|2022-10-31 07:15:00|25.08|22.69|25.25|22.85|25.35|22.95|24.94|22.56|0
1667200800000|2022-10-31 07:20:00|25.23|22.83|25.17|22.77|25.38|22.98|24.95|22.58|0
1667201100000|2022-10-31 07:25:00|25.15|22.76|25.44|23.04|25.46|23.06|25.03|22.65|0
1667201400000|2022-10-31 07:30:00|25.51|23.11|25.72|23.32|25.8|23.4|25.49|23.09|0
1667201700000|2022-10-31 07:35:00|25.76|23.36|25.72|23.32|25.84|23.44|25.64|23.24|0
1667202000000|2022-10-31 07:40:00|25.68|23.28|25.79|23.39|25.91|23.51|25.68|23.28|0
1667202300000|2022-10-31 07:45:00|25.83|23.43|25.6|23.2|25.83|23.43|25.56|23.16|0
1667202600000|2022-10-31 07:50:00|25.64|23.24|25.87|23.47|25.94|23.54|25.6|23.2|0
1667202900000|2022-10-31 07:55:00|25.98|23.58|26.57|24.17|26.59|24.19|25.94|23.54|0
1667203200000|2022-10-31 08:00:00|26.49|24.09|25.11|22.72|26.49|24.09|25.09|22.7|0
1667203500000|2022-10-31 08:05:00|25.09|22.7|24.5|22.16|25.09|22.7|24.46|22.13|0
1667203800000|2022-10-31 08:10:00|24.53|22.2|24.45|22.13|24.73|22.37|24.28|21.97|0
1667204100000|2022-10-31 08:15:00|24.49|22.16|24.43|22.1|24.61|22.27|24.26|21.95|0
1667204400000|2022-10-31 08:20:00|24.45|22.12|24.64|22.3|24.68|22.33|24.39|22.07|0
1667204700000|2022-10-31 08:25:00|24.62|22.28|24.14|21.84|24.76|22.4|24.14|21.84|0
1667205000000|2022-10-31 08:30:00|23.98|21.7|23.58|21.33|24.02|21.73|23.56|21.32|0
1667205300000|2022-10-31 08:35:00|23.56|21.32|23.82|21.55|23.82|21.56|23.52|21.28|0
1667205600000|2022-10-31 08:40:00|23.79|21.52|23.74|21.48|23.86|21.59|23.6|21.35|0
1667205900000|2022-10-31 08:45:00|23.71|21.45|23.4|21.17|23.71|21.45|23.23|21.02|0
1667206200000|2022-10-31 08:50:00|23.38|21.16|23.29|21.07|23.44|21.21|23.17|20.97|0
1667206500000|2022-10-31 08:55:00|23.32|21.1|23.81|21.54|23.89|21.61|23.32|21.1|0
1667206800000|2022-10-31 09:00:00|23.75|21.49|23.51|21.27|23.87|21.59|23.43|21.2|0
1667207100000|2022-10-31 09:05:00|23.45|21.22|23.48|21.25|23.66|21.4|23.33|21.11|0
1667207400000|2022-10-31 09:10:00|23.39|21.16|24.06|21.77|24.1|21.81|23.28|21.06|0
1667207700000|2022-10-31 09:15:00|24.18|21.88|23.7|21.45|24.18|21.88|23.33|21.11|0
1667208000000|2022-10-31 09:20:00|23.67|21.41|23.97|21.69|23.97|21.69|23.67|21.41|0
1667208300000|2022-10-31 09:25:00|23.95|21.67|23.89|21.61|24.01|21.72|23.66|21.41|0
1667208600000|2022-10-31 09:30:00|23.93|21.65|24.42|22.1|24.52|22.19|23.93|21.65|0
1667208900000|2022-10-31 09:35:00|24.39|22.06|24.48|22.15|24.54|22.2|24.31|21.99|0
1667209200000|2022-10-31 09:40:00|24.5|22.17|24.5|22.16|24.62|22.27|24.34|22.02|0
1667209500000|2022-10-31 09:45:00|24.54|22.2|24.73|22.37|24.81|22.45|24.54|22.2|0
1667209800000|2022-10-31 09:50:00|24.69|22.34|24.51|22.18|24.77|22.41|24.49|22.16|0
1667210100000|2022-10-31 09:55:00|24.53|22.19|24.18|21.88|24.57|22.23|24.06|21.77|0
1667210400000|2022-10-31 10:00:00|24.22|21.91|24.02|21.73|24.29|21.98|23.95|21.67|0
1667210700000|2022-10-31 10:05:00|24.06|21.77|24.44|22.12|24.64|22.29|24.06|21.77|0
1667211000000|2022-10-31 10:10:00|24.48|22.15|24.25|21.94|24.52|22.19|24.06|21.76|0
1667211300000|2022-10-31 10:15:00|24.21|21.9|23.97|21.69|24.23|21.92|23.9|21.62|0
1667211600000|2022-10-31 10:20:00|23.94|21.66|24.24|21.93|24.24|21.93|23.67|21.41|0
1667211900000|2022-10-31 10:25:00|24.2|21.9|24.12|21.83|24.24|21.93|24.07|21.77|0
1667212200000|2022-10-31 10:30:00|24.08|21.79|24|21.72|24.08|21.79|23.78|21.51|0
1667212500000|2022-10-31 10:35:00|23.97|21.68|24.12|21.82|24.23|21.93|23.91|21.63|0
1667212800000|2022-10-31 10:40:00|24.14|21.84|23.88|21.61|24.16|21.85|23.77|21.51|0
1667213100000|2022-10-31 10:45:00|23.86|21.59|23.92|21.64|24.09|21.8|23.81|21.54|0
1667213400000|2022-10-31 10:50:00|23.9|21.62|23.84|21.57|24|21.71|23.73|21.47|0
1667213700000|2022-10-31 10:55:00|23.88|21.6|24.41|22.09|24.53|22.2|23.82|21.55|0
1667214000000|2022-10-31 11:00:00|24.49|22.16|24.86|22.49|25.37|22.97|24.49|22.16|0
1667214300000|2022-10-31 11:05:00|24.88|22.51|25|22.62|25.12|22.72|24.76|22.41|0
1667214600000|2022-10-31 11:10:00|25.04|22.65|25.33|22.93|25.52|23.12|25.02|22.63|0
1667214900000|2022-10-31 11:15:00|25.31|22.91|25.34|22.94|25.63|23.23|25.31|22.91|0
1667215200000|2022-10-31 11:20:00|25.36|22.96|25.38|22.98|25.4|23|25.15|22.75|0
1667215500000|2022-10-31 11:25:00|25.42|23.02|25.91|23.51|25.91|23.51|25.38|22.98|0
1667215800000|2022-10-31 11:30:00|25.86|23.46|25.26|22.86|25.86|23.46|25.22|22.82|0
1667216100000|2022-10-31 11:35:00|25.22|22.82|25.06|22.67|25.31|22.91|24.94|22.57|0
1667216400000|2022-10-31 11:40:00|25.1|22.71|25.37|22.97|25.48|23.08|25.08|22.69|0
1667216700000|2022-10-31 11:45:00|25.33|22.93|25.33|22.93|25.61|23.21|25.15|22.76|0
1667217000000|2022-10-31 11:50:00|25.29|22.89|24.68|22.33|25.33|22.93|24.58|22.24|0
1667217300000|2022-10-31 11:55:00|24.66|22.31|24.75|22.39|24.87|22.5|24.58|22.24|0
1667217600000|2022-10-31 12:00:00|24.73|22.38|24.38|22.06|24.77|22.41|24.18|21.88|0
1667217900000|2022-10-31 12:05:00|24.42|22.09|24.7|22.34|24.77|22.42|23.95|21.67|0
1667218200000|2022-10-31 12:10:00|24.74|22.38|24.97|22.59|25.01|22.63|24.58|22.24|0
1667218500000|2022-10-31 12:15:00|24.95|22.57|23.6|21.35|25.16|22.77|23.6|21.35|0
1667218800000|2022-10-31 12:20:00|23.64|21.39|23.6|21.35|23.79|21.52|23.37|21.15|0
1667219100000|2022-10-31 12:25:00|23.64|21.38|23.52|21.28|23.98|21.7|23.48|21.24|0
1667219400000|2022-10-31 12:30:00|23.48|21.24|23.25|21.04|23.56|21.31|23.14|20.94|0
1667219700000|2022-10-31 12:35:00|23.18|20.97|22.91|20.73|23.18|20.97|22.76|20.6|0
1667220000000|2022-10-31 12:40:00|22.87|20.7|23.21|21|23.25|21.03|22.87|20.69|0
1667220300000|2022-10-31 12:45:00|23.17|20.96|23.21|21|23.36|21.13|23.13|20.93|0
1667220600000|2022-10-31 12:50:00|23.17|20.96|23.16|20.96|23.47|21.23|23.05|20.86|0
1667220900000|2022-10-31 12:55:00|23.24|21.03|23.35|21.13|23.43|21.19|22.9|20.72|0
1667221200000|2022-10-31 13:00:00|23.31|21.09|23.65|21.4|23.73|21.47|23.12|20.92|0
1667221500000|2022-10-31 13:05:00|23.69|21.43|23.76|21.5|23.84|21.57|23.54|21.29|0
1667221800000|2022-10-31 13:10:00|23.72|21.46|23.61|21.36|23.95|21.67|23.53|21.29|0
1667222100000|2022-10-31 13:15:00|23.65|21.39|23.26|21.05|23.87|21.6|23.23|21.01|0
1667222400000|2022-10-31 13:20:00|23.23|21.01|23.15|20.94|23.34|21.11|23.08|20.88|0
1667222700000|2022-10-31 13:25:00|23.19|20.98|22.37|20.24|23.19|20.98|22.37|20.24|0
1667223000000|2022-10-31 13:30:00|22.55|20.4|22.57|20.42|23.3|21.08|21.55|19.5|0
1667223300000|2022-10-31 13:35:00|22.42|20.28|23.01|20.82|23.46|21.23|22.2|20.08|0
1667223600000|2022-10-31 13:40:00|22.9|20.72|22.9|20.71|23.14|20.94|22.27|20.15|0
1667223900000|2022-10-31 13:45:00|22.86|20.68|21.33|19.3|22.86|20.68|21.33|19.3|0
1667224200000|2022-10-31 13:50:00|21.01|19.01|20.9|18.91|21.28|19.25|20.63|18.66|0
1667224500000|2022-10-31 13:55:00|20.93|18.94|20.24|18.31|21|19|20.2|18.28|0
1667224800000|2022-10-31 14:00:00|20.2|18.28|21.24|19.22|21.28|19.25|20.03|18.13|0
1667225100000|2022-10-31 14:05:00|21.21|19.19|20.33|18.4|21.21|19.19|19.96|18.06|0
1667225400000|2022-10-31 14:10:00|20.27|18.34|20.96|18.96|21.06|19.05|19.99|18.09|0
1667225700000|2022-10-31 14:15:00|20.92|18.93|21.81|19.73|22.17|20.06|20.89|18.9|0
1667226000000|2022-10-31 14:20:00|21.77|19.7|20.98|18.99|21.95|19.86|20.98|18.99|0
1667226300000|2022-10-31 14:25:00|21.06|19.05|20.67|18.7|21.2|19.18|20.43|18.48|0
1667226600000|2022-10-31 14:30:00|20.6|18.64|20.6|18.64|20.91|18.92|20.29|18.36|0
1667226900000|2022-10-31 14:35:00|20.56|18.6|21.15|19.14|21.19|19.17|20.05|18.14|0
1667227200000|2022-10-31 14:40:00|21.19|19.17|21.9|19.81|21.9|19.81|21.05|19.04|0
1667227500000|2022-10-31 14:45:00|21.86|19.78|21.68|19.61|22.55|20.4|21.54|19.49|0
1667227800000|2022-10-31 14:50:00|21.82|19.74|21.6|19.55|22.15|20.04|21.43|19.39|0
1667228100000|2022-10-31 14:55:00|21.57|19.51|21.74|19.67|21.89|19.8|21.18|19.16|0
1667228400000|2022-10-31 15:00:00|21.64|19.58|22.32|20.2|22.54|20.4|21.57|19.51|0
1667228700000|2022-10-31 15:05:00|22.18|20.06|22.8|20.63|23.4|21.17|21.99|19.9|0
1667229000000|2022-10-31 15:10:00|22.76|20.59|22.72|20.56|23.21|21|22.43|20.29|0
1667229300000|2022-10-31 15:15:00|22.68|20.52|22.68|20.52|23.09|20.89|22.54|20.39|0
1667229600000|2022-10-31 15:20:00|22.72|20.56|23.02|20.83|23.21|21|21.84|19.76|0
1667229900000|2022-10-31 15:25:00|23.1|20.9|22.87|20.69|23.25|21.03|22.8|20.62|0
1667230200000|2022-10-31 15:30:00|22.83|20.66|23.05|20.86|23.09|20.89|22.53|20.39|0
1667230500000|2022-10-31 15:35:00|22.98|20.79|22.49|20.35|23.05|20.86|22.49|20.35|0
1667230800000|2022-10-31 15:40:00|22.53|20.38|23.66|21.4|23.7|21.44|22.53|20.38|0
1667231100000|2022-10-31 15:45:00|23.7|21.44|23.69|21.44|23.85|21.58|23.27|21.06|0
1667231400000|2022-10-31 15:50:00|23.73|21.47|24.24|21.93|24.35|22.03|23.69|21.44|0
1667231700000|2022-10-31 15:55:00|24.27|21.96|22.41|20.27|24.47|22.14|21.46|19.42|0
1667232000000|2022-10-31 16:00:00|22.55|20.41|22.7|20.54|22.74|20.57|21.75|19.68|0
1667232300000|2022-10-31 16:05:00|22.55|20.4|21.53|19.48|22.81|20.64|21.53|19.48|0
1667232600000|2022-10-31 16:10:00|21.56|19.51|22.77|20.6|22.77|20.6|21.56|19.51|0
1667232900000|2022-10-31 16:15:00|22.66|20.5|23.26|21.04|23.83|21.56|22.62|20.46|0
1667233200000|2022-10-31 16:20:00|23.22|21.01|22.65|20.49|23.41|21.18|22.5|20.36|0
1667233500000|2022-10-31 16:25:00|22.61|20.46|22.28|20.16|22.72|20.56|22.17|20.06|0
1667233800000|2022-10-31 16:30:00|22.24|20.12|21.23|19.21|22.24|20.12|21.16|19.14|0
1667234100000|2022-10-31 16:35:00|21.26|19.24|21.26|19.24|21.62|19.56|21.02|19.01|0
1667234400000|2022-10-31 16:40:00|21.3|19.27|20.91|18.92|21.55|19.49|20.6|18.63|0
1667234700000|2022-10-31 16:45:00|21.01|19.01|20.87|18.88|21.08|19.07|20.66|18.69|0
1667235000000|2022-10-31 16:50:00|20.84|18.85|20.73|18.75|21.36|19.33|20.62|18.66|0
1667235300000|2022-10-31 16:55:00|20.69|18.72|21.22|19.2|21.32|19.29|20.59|18.63|0
1667235600000|2022-10-31 17:00:00|21.32|19.29|20.93|18.94|21.64|19.58|20.93|18.94|0
1667235900000|2022-10-31 17:05:00|20.97|18.97|21.75|19.68|21.78|19.71|20.65|18.69|0
1667236200000|2022-10-31 17:10:00|21.67|19.61|21.64|19.58|21.82|19.74|21.32|19.29|0
1667236500000|2022-10-31 17:15:00|21.6|19.54|22.29|20.17|22.29|20.17|21.28|19.25|0
1667236800000|2022-10-31 17:20:00|22.32|20.2|22.43|20.3|22.66|20.5|22.18|20.07|0
1667237100000|2022-10-31 17:25:00|22.4|20.26|22.84|20.66|22.95|20.77|22.06|19.96|0
1667237400000|2022-10-31 17:30:00|22.8|20.63|23.02|20.83|23.06|20.87|22.61|20.46|0
1667237700000|2022-10-31 17:35:00|23.06|20.87|22.87|20.69|23.17|20.97|22.82|20.64|0
1667238000000|2022-10-31 17:40:00|22.83|20.66|22.64|20.49|22.87|20.69|22.35|20.22|0
1667238300000|2022-10-31 17:45:00|22.61|20.45|21.66|19.6|22.61|20.45|21.55|19.5|0
1667238600000|2022-10-31 17:50:00|21.73|19.66|21.59|19.53|21.91|19.83|21.3|19.27|0
1667238900000|2022-10-31 17:55:00|21.55|19.5|22.05|19.95|22.09|19.99|21.55|19.5|0
1667239200000|2022-10-31 18:00:00|22.02|19.92|22.38|20.25|22.61|20.45|21.87|19.79|0
1667239500000|2022-10-31 18:05:00|22.35|20.22|21.76|19.69|22.35|20.22|21.65|19.59|0
1667239800000|2022-10-31 18:10:00|21.69|19.62|21.86|19.78|22.01|19.91|21.47|19.42|0
1667240100000|2022-10-31 18:15:00|21.83|19.75|22.15|20.04|22.26|20.14|21.57|19.52|0
1667240400000|2022-10-31 18:20:00|22.12|20.01|22.08|19.97|22.26|20.14|21.93|19.84|0
1667240700000|2022-10-31 18:25:00|22.04|19.94|21.57|19.52|22.3|20.17|21.57|19.52|0
1667241000000|2022-10-31 18:30:00|21.46|19.42|22.04|19.94|22.17|20.06|21.39|19.36|0
1667241300000|2022-10-31 18:35:00|22.01|19.91|22.52|20.38|22.71|20.55|21.86|19.78|0
1667241600000|2022-10-31 18:40:00|22.48|20.34|22.37|20.24|22.6|20.44|22.3|20.17|0
1667241900000|2022-10-31 18:45:00|22.44|20.31|22|19.9|22.67|20.51|21.89|19.8|0
1667242200000|2022-10-31 18:50:00|22.04|19.94|22.36|20.23|22.44|20.3|21.82|19.74|0
1667242500000|2022-10-31 18:55:00|22.33|20.2|21.45|19.41|22.55|20.4|20.99|18.99|0
1667242800000|2022-10-31 19:00:00|21.49|19.44|19.91|18.02|21.49|19.44|19.91|18.02|0
1667243100000|2022-10-31 19:05:00|19.95|18.05|19.5|17.65|20.25|18.33|19.37|17.53|0
1667243400000|2022-10-31 19:10:00|19.44|17.59|19.94|18.04|20.08|18.17|19.44|17.59|0
1667243700000|2022-10-31 19:15:00|19.91|18.01|20.11|18.19|20.18|18.26|19.53|17.67|0
1667244000000|2022-10-31 19:20:00|20.08|18.16|20.56|18.6|20.77|18.79|19.87|17.98|0
1667244300000|2022-10-31 19:25:00|20.49|18.54|20.83|18.85|20.9|18.91|20.45|18.5|0
1667244600000|2022-10-31 19:30:00|20.8|18.82|21.47|19.43|21.47|19.43|20.55|18.6|0
1667244900000|2022-10-31 19:35:00|21.51|19.46|21.76|19.69|21.8|19.72|21.29|19.26|0
1667245200000|2022-10-31 19:40:00|21.69|19.62|21.76|19.69|22.01|19.92|21.69|19.62|0
1667245500000|2022-10-31 19:45:00|21.79|19.72|21.04|19.03|21.87|19.78|21.04|19.03|0
1667245800000|2022-10-31 19:50:00|20.79|18.81|20.23|18.3|20.82|18.84|20.06|18.15|0
1667246100000|2022-10-31 19:55:00|20.33|18.4|20.26|18.33|20.64|18.68|20.02|18.11|0
1667246400000|2022-10-31 20:00:00|20.36|18.42|19.95|18.05|20.4|18.45|19.85|17.96|0
1667246700000|2022-10-31 20:05:00|19.92|18.02|20.32|18.39|20.53|18.58|19.92|18.02|0
1667247000000|2022-10-31 20:10:00|20.36|18.42|20.18|18.26|20.36|18.42|19.98|18.08|0
1667247300000|2022-10-31 20:15:00|20.15|18.23|20.53|18.57|20.6|18.64|20.15|18.23|0
1667247600000|2022-10-31 20:20:00|20.49|18.54|20.52|18.57|20.6|18.63|20.35|18.41|0
1667247900000|2022-10-31 20:25:00|20.49|18.54|20.42|18.47|20.56|18.6|20.31|18.38|0
1667248200000|2022-10-31 20:30:00|20.38|18.44|20.55|18.6|20.61|18.64|20.38|18.44|0
1667248500000|2022-10-31 20:35:00|20.59|18.63|20.67|18.7|20.69|18.72|20.55|18.6|0
1667248800000|2022-10-31 20:40:00|20.66|18.69|20.67|18.7|20.8|18.81|20.55|18.59|0
1667249100000|2022-10-31 20:45:00|20.62|18.66|19.7|17.82|20.62|18.66|19.61|17.74|0
1667249400000|2022-10-31 20:50:00|19.73|17.85|19.52|17.67|19.8|17.91|19.49|17.63|0
1667249700000|2022-10-31 20:55:00|19.51|17.65|19.29|17.45|19.52|17.67|19.22|17.39|0
1667250000000|2022-10-31 21:00:00|19.34|17.5|19.2|17.37|19.34|17.5|19.19|17.36|0
1667250300000|2022-10-31 21:05:00|19.19|17.36|19.17|17.35|19.29|17.45|19.17|17.34|0
1667250600000|2022-10-31 21:10:00|19.18|17.34|19.17|17.35|19.21|17.38|19.13|17.31|0
1667250900000|2022-10-31 21:15:00|19.19|17.36|19.12|17.3|19.19|17.36|19.02|17.21|0
1667251200000|2022-10-31 21:20:00|19.13|17.31|19.08|17.26|19.14|17.32|19.05|17.24|0
1667251500000|2022-10-31 21:25:00|19.09|17.27|19.1|17.28|19.1|17.28|19.08|17.26|0
1667251800000|2022-10-31 21:30:00|19.12|17.3|19.28|17.45|19.35|17.51|19.12|17.3|0
1667252100000|2022-10-31 21:35:00|19.26|17.43|19.31|17.47|19.31|17.47|19.26|17.43|0
1667252400000|2022-10-31 21:40:00|19.28|17.45|19.27|17.44|19.29|17.46|19.27|17.44|0
1667252700000|2022-10-31 21:45:00|19.25|17.43|19.29|17.45|19.29|17.45|19.25|17.41|0
1667253000000|2022-10-31 21:50:00|19.27|17.46|19.28|17.44|19.28|17.46|19.25|17.42|0
1667253300000|2022-10-31 21:55:00|19.27|17.43|19.28|17.44|19.28|17.44|19.26|17.43|0
1667253600000|2022-10-31 22:00:00|19.44|17.59|19.19|17.36|19.51|17.65|19.12|17.3|0
1667253900000|2022-10-31 22:05:00|19.15|17.33|19.13|17.31|19.25|17.42|19.07|17.25|0
1667254200000|2022-10-31 22:10:00|19.18|17.36|19.48|17.63|19.49|17.63|19.12|17.3|0
1667254500000|2022-10-31 22:15:00|19.5|17.64|19.48|17.63|19.69|17.81|19.43|17.58|0
1667254800000|2022-10-31 22:20:00|19.52|17.66|19.68|17.81|19.72|17.84|19.52|17.66|0
1667255100000|2022-10-31 22:25:00|19.65|17.78|19.68|17.81|19.75|17.87|19.65|17.78|0
1667255400000|2022-10-31 22:30:00|19.71|17.84|19.78|17.9|19.9|18.01|19.68|17.8|0
1667255700000|2022-10-31 22:35:00|19.75|17.87|19.74|17.86|19.75|17.87|19.68|17.8|0
1667256000000|2022-10-31 22:40:00|19.71|17.83|19.74|17.86|19.78|17.89|19.61|17.74|0
1667256300000|2022-10-31 22:45:00|19.76|17.88|19.77|17.89|19.77|17.89|19.71|17.83|0
1667256600000|2022-10-31 22:50:00|19.74|17.86|19.7|17.83|19.84|17.95|19.67|17.8|0
1667256900000|2022-10-31 22:55:00|19.67|17.79|19.6|17.73|19.7|17.83|19.53|17.67|0
1667257200000|2022-10-31 23:00:00|19.67|17.79|19.94|18.04|20.01|18.1|19.6|17.73|0
1667257500000|2022-10-31 23:05:00|19.97|18.07|20.11|18.19|20.28|18.35|19.97|18.07|0
1667257800000|2022-10-31 23:10:00|20.07|18.16|20.21|18.28|20.21|18.28|20|18.1|0
1667258100000|2022-10-31 23:15:00|20.24|18.32|20.14|18.22|20.31|18.38|20.1|18.19|0
1667258400000|2022-10-31 23:20:00|20.17|18.25|20.13|18.22|20.17|18.25|20.07|18.15|0
1667258700000|2022-10-31 23:25:00|20.1|18.18|20.17|18.25|20.2|18.28|20.08|18.17|0
1667259000000|2022-10-31 23:30:00|20.2|18.28|20.2|18.27|20.31|18.37|20.06|18.15|0
1667259300000|2022-10-31 23:35:00|20.16|18.24|20.06|18.15|20.23|18.31|19.95|18.05|0
1667259600000|2022-10-31 23:40:00|20.02|18.12|20.16|18.24|20.18|18.25|20.02|18.12|0
1667259900000|2022-10-31 23:45:00|20.19|18.27|20.19|18.27|20.37|18.43|20.19|18.27|0
1667260200000|2022-10-31 23:50:00|20.23|18.3|20.05|18.14|20.23|18.3|20.05|18.14|0
1667260500000|2022-10-31 23:55:00|20.08|18.17|19.94|18.04|20.2|18.28|19.94|18.04|0
1667260800000|2022-11-01 00:00:00|19.98|18.08|19.98|18.07|20.01|18.1|19.77|17.89|0
1667261100000|2022-11-01 00:05:00|19.94|18.04|20.21|18.29|20.23|18.3|19.8|17.92|0
1667261400000|2022-11-01 00:10:00|20.18|18.26|20.63|18.66|20.74|18.76|20.15|18.23|0
1667261700000|2022-11-01 00:15:00|20.66|18.7|20.56|18.6|20.77|18.79|20.52|18.57|0
1667262000000|2022-11-01 00:20:00|20.52|18.57|20.62|18.66|20.73|18.76|20.38|18.44|0
1667262300000|2022-11-01 00:25:00|20.59|18.63|20.74|18.77|20.8|18.82|20.55|18.6|0
1667262600000|2022-11-01 00:30:00|20.76|18.78|20.9|18.91|20.94|18.94|20.74|18.77|0
1667262900000|2022-11-01 00:35:00|20.87|18.88|20.79|18.81|20.94|18.94|20.79|18.81|0
1667263200000|2022-11-01 00:40:00|20.76|18.78|20.65|18.68|20.83|18.84|20.61|18.65|0
1667263500000|2022-11-01 00:45:00|20.68|18.71|20.47|18.52|20.75|18.78|20.47|18.52|0
1667263800000|2022-11-01 00:50:00|20.5|18.55|20.66|18.69|20.75|18.77|20.5|18.55|0
1667264100000|2022-11-01 00:55:00|20.61|18.65|20.5|18.55|20.68|18.71|20.43|18.49|0
1667264400000|2022-11-01 01:00:00|20.53|18.58|20.53|18.58|20.67|18.71|20.5|18.55|0
1667264700000|2022-11-01 01:05:00|20.5|18.54|20.64|18.67|20.67|18.7|20.39|18.45|0
1667265000000|2022-11-01 01:10:00|20.67|18.7|20.63|18.67|20.67|18.7|20.55|18.59|0
1667265300000|2022-11-01 01:15:00|20.67|18.7|20.88|18.89|20.88|18.89|20.47|18.52|0
1667265600000|2022-11-01 01:20:00|20.84|18.86|20.95|18.95|21.02|19.02|20.81|18.82|0
1667265900000|2022-11-01 01:25:00|20.93|18.93|21.09|19.08|21.12|19.11|20.87|18.89|0
1667266200000|2022-11-01 01:30:00|21.1|19.09|20.94|18.95|21.16|19.14|20.94|18.95|0
1667266500000|2022-11-01 01:35:00|20.98|18.98|20.94|18.94|21.01|19.01|20.9|18.91|0
1667266800000|2022-11-01 01:40:00|20.92|18.93|20.94|18.94|21.13|19.12|20.9|18.91|0
1667267100000|2022-11-01 01:45:00|20.95|18.96|21.04|19.04|21.19|19.17|20.9|18.91|0
1667267400000|2022-11-01 01:50:00|21.08|19.07|21.15|19.13|21.25|19.23|21.08|19.07|0
1667267700000|2022-11-01 01:55:00|21.18|19.16|21.18|19.16|21.22|19.2|21.11|19.1|0
1667268000000|2022-11-01 02:00:00|21.25|19.23|21.21|19.19|21.36|19.32|21.21|19.19|0
1667268300000|2022-11-01 02:05:00|21.25|19.22|21.25|19.22|21.28|19.26|21.14|19.13|0
1667268600000|2022-11-01 02:10:00|21.21|19.19|21.35|19.32|21.35|19.32|21.17|19.16|0
1667268900000|2022-11-01 02:15:00|21.33|19.3|21.2|19.19|21.35|19.32|21.06|19.06|0
1667269200000|2022-11-01 02:20:00|21.24|19.22|21.46|19.41|21.46|19.41|21.22|19.2|0
1667269500000|2022-11-01 02:25:00|21.42|19.38|21.49|19.44|21.51|19.46|21.38|19.34|0
1667269800000|2022-11-01 02:30:00|21.45|19.41|21.67|19.61|21.71|19.64|21.45|19.41|0
1667270100000|2022-11-01 02:35:00|21.71|19.64|21.65|19.59|21.78|19.7|21.65|19.59|0
1667270400000|2022-11-01 02:40:00|21.67|19.6|21.64|19.58|21.67|19.6|21.56|19.5|0
1667270700000|2022-11-01 02:45:00|21.66|19.6|21.73|19.66|21.74|19.67|21.63|19.57|0
1667271000000|2022-11-01 02:50:00|21.72|19.65|21.66|19.6|21.73|19.66|21.66|19.6|0
1667271300000|2022-11-01 02:55:00|21.62|19.56|21.73|19.66|21.77|19.69|21.62|19.56|0
1667271600000|2022-11-01 03:00:00|21.75|19.68|21.58|19.52|21.88|19.79|21.58|19.52|0
1667271900000|2022-11-01 03:05:00|21.54|19.49|21.58|19.52|21.61|19.56|21.43|19.39|0
1667272200000|2022-11-01 03:10:00|21.54|19.49|21.36|19.32|21.61|19.56|21.36|19.32|0
1667272500000|2022-11-01 03:15:00|21.39|19.36|21.32|19.29|21.5|19.45|21.32|19.29|0
1667272800000|2022-11-01 03:20:00|21.35|19.32|21.17|19.15|21.39|19.35|21.17|19.15|0
1667273100000|2022-11-01 03:25:00|21.13|19.12|21.17|19.15|21.28|19.25|21.13|19.12|0
1667273400000|2022-11-01 03:30:00|21.18|19.17|21.42|19.38|21.49|19.44|21.18|19.17|0
1667273700000|2022-11-01 03:35:00|21.45|19.41|21.38|19.34|21.49|19.44|21.27|19.25|0
1667274000000|2022-11-01 03:40:00|21.34|19.31|21.23|19.21|21.38|19.34|21.21|19.19|0
1667274300000|2022-11-01 03:45:00|21.27|19.24|21.23|19.21|21.27|19.24|21.01|19.01|0
1667274600000|2022-11-01 03:50:00|21.19|19.17|21.41|19.37|21.44|19.4|21.05|19.04|0
1667274900000|2022-11-01 03:55:00|21.37|19.34|21.44|19.4|21.44|19.4|21.22|19.2|0
1667275200000|2022-11-01 04:00:00|21.48|19.43|21.37|19.33|21.48|19.43|21.26|19.23|0
1667275500000|2022-11-01 04:05:00|21.35|19.31|21.33|19.3|21.37|19.33|21.18|19.17|0
1667275800000|2022-11-01 04:10:00|21.29|19.26|21.22|19.2|21.33|19.3|21.07|19.07|0
1667276100000|2022-11-01 04:15:00|21.18|19.16|21.25|19.23|21.29|19.26|21.14|19.13|0
1667276400000|2022-11-01 04:20:00|21.29|19.26|21.25|19.22|21.36|19.32|21.25|19.22|0
1667276700000|2022-11-01 04:25:00|21.28|19.26|21.03|19.03|21.32|19.29|20.99|18.99|0
1667277000000|2022-11-01 04:30:00|20.99|18.99|21.31|19.28|21.35|19.32|20.92|18.93|0
1667277300000|2022-11-01 04:35:00|21.35|19.32|21.49|19.45|21.53|19.48|21.35|19.32|0
1667277600000|2022-11-01 04:40:00|21.47|19.43|21.53|19.48|21.53|19.48|21.42|19.38|0
1667277900000|2022-11-01 04:45:00|21.51|19.46|21.4|19.36|21.53|19.48|21.38|19.34|0
1667278200000|2022-11-01 04:50:00|21.41|19.38|21.3|19.27|21.43|19.39|21.3|19.27|0
1667278500000|2022-11-01 04:55:00|21.27|19.24|21.25|19.22|21.34|19.31|21.16|19.14|0
1667278800000|2022-11-01 05:00:00|21.23|19.21|21.41|19.37|21.48|19.43|21.21|19.19|0
1667279100000|2022-11-01 05:05:00|21.39|19.35|21.59|19.53|21.62|19.56|21.37|19.34|0
1667279400000|2022-11-01 05:10:00|21.62|19.56|21.55|19.49|21.62|19.56|21.49|19.45|0
1667279700000|2022-11-01 05:15:00|21.51|19.46|21.62|19.56|21.69|19.63|21.47|19.43|0
1667280000000|2022-11-01 05:20:00|21.65|19.59|21.63|19.57|21.69|19.62|21.58|19.52|0
1667280300000|2022-11-01 05:25:00|21.65|19.59|22.15|20.04|22.17|20.06|21.58|19.52|0
1667280600000|2022-11-01 05:30:00|22.13|20.02|22.28|20.15|22.3|20.17|22.09|19.99|0
1667280900000|2022-11-01 05:35:00|22.43|20.29|22.42|20.29|22.46|20.32|22.31|20.19|0
1667281200000|2022-11-01 05:40:00|22.39|20.25|22.42|20.29|22.46|20.32|22.31|20.19|0
1667281500000|2022-11-01 05:45:00|22.46|20.32|22.68|20.52|22.76|20.59|22.42|20.29|0
1667281800000|2022-11-01 05:50:00|22.65|20.49|22.38|20.25|22.65|20.49|22.27|20.15|0
1667282100000|2022-11-01 05:55:00|22.34|20.21|22.23|20.11|22.42|20.28|22.23|20.11|0
1667282400000|2022-11-01 06:00:00|22.26|20.14|22.56|20.41|22.56|20.41|22.26|20.14|0
1667282700000|2022-11-01 06:05:00|22.52|20.38|22.75|20.58|22.79|20.62|22.43|20.29|0
1667283000000|2022-11-01 06:10:00|22.71|20.55|22.82|20.65|22.9|20.72|22.67|20.51|0
1667283300000|2022-11-01 06:15:00|22.78|20.61|22.84|20.66|22.94|20.75|22.71|20.55|0
1667283600000|2022-11-01 06:20:00|22.86|20.68|22.7|20.54|22.9|20.72|22.66|20.51|0
1667283900000|2022-11-01 06:25:00|22.74|20.57|22.62|20.47|22.78|20.61|22.59|20.44|0
1667284200000|2022-11-01 06:30:00|22.59|20.43|22.39|20.26|22.62|20.47|22.39|20.26|0
1667284500000|2022-11-01 06:35:00|22.43|20.3|22.28|20.16|22.51|20.36|22.2|20.09|0
1667284800000|2022-11-01 06:40:00|22.32|20.19|22.56|20.41|22.69|20.53|22.32|20.19|0
1667285100000|2022-11-01 06:45:00|22.54|20.39|22.69|20.53|22.69|20.53|22.39|20.26|0
1667285400000|2022-11-01 06:50:00|22.65|20.49|22.76|20.59|22.84|20.66|22.46|20.32|0
1667285700000|2022-11-01 06:55:00|22.72|20.56|22.95|20.77|23.03|20.83|22.72|20.56|0
1667286000000|2022-11-01 07:00:00|22.91|20.73|22.37|20.24|23.01|20.82|22.37|20.24|0
1667286300000|2022-11-01 07:05:00|22.4|20.27|22.82|20.64|23.09|20.89|22.4|20.27|0
1667286600000|2022-11-01 07:10:00|22.85|20.68|23.7|21.45|23.7|21.45|22.85|20.68|0
1667286900000|2022-11-01 07:15:00|23.74|21.48|23.51|21.27|23.78|21.52|23.23|21.02|0
1667287200000|2022-11-01 07:20:00|23.54|21.3|22.66|20.5|23.74|21.48|22.66|20.5|0
1667287500000|2022-11-01 07:25:00|22.58|20.43|22.02|19.92|22.58|20.43|21.83|19.75|0
1667287800000|2022-11-01 07:30:00|22.05|19.95|21.94|19.85|22.2|20.09|21.76|19.69|0
1667288100000|2022-11-01 07:35:00|21.98|19.88|22.09|19.98|22.29|20.17|21.9|19.82|0
1667288400000|2022-11-01 07:40:00|22.1|20|22.08|19.98|22.23|20.11|21.97|19.88|0
1667288700000|2022-11-01 07:45:00|22.05|19.95|22.23|20.11|22.29|20.16|22.01|19.91|0
1667289000000|2022-11-01 07:50:00|22.27|20.15|22.64|20.48|22.72|20.55|22.23|20.11|0
1667289300000|2022-11-01 07:55:00|22.62|20.47|22.85|20.67|22.93|20.74|22.49|20.35|0
1667289600000|2022-11-01 08:00:00|22.79|20.62|23.89|21.62|23.95|21.67|22.79|20.62|0
1667289900000|2022-11-01 08:05:00|23.93|21.65|24.05|21.76|24.37|22.05|23.91|21.64|0
1667290200000|2022-11-01 08:10:00|24.01|21.72|24.77|22.41|24.85|22.48|23.97|21.69|0
1667290500000|2022-11-01 08:15:00|24.73|22.37|24.48|22.15|24.93|22.56|24.48|22.15|0
1667290800000|2022-11-01 08:20:00|24.52|22.19|24.24|21.93|24.81|22.44|24.2|21.9|0
1667291100000|2022-11-01 08:25:00|24.16|21.86|24.48|22.15|24.66|22.31|24.16|21.86|0
1667291400000|2022-11-01 08:30:00|24.44|22.11|24.19|21.89|24.68|22.33|24.19|21.89|0
1667291700000|2022-11-01 08:35:00|24.15|21.85|24.31|22|24.63|22.29|24.15|21.85|0
1667292000000|2022-11-01 08:40:00|24.35|22.03|24.31|21.99|24.55|22.21|24.23|21.92|0
1667292300000|2022-11-01 08:45:00|24.33|22.01|24.11|21.81|24.43|22.1|24.03|21.74|0
1667292600000|2022-11-01 08:50:00|24.07|21.77|24|21.72|24.39|22.06|23.98|21.7|0
1667292900000|2022-11-01 08:55:00|23.98|21.7|23.98|21.7|24.3|21.99|23.87|21.59|0
1667293200000|2022-11-01 09:00:00|23.96|21.68|23.35|21.13|23.96|21.68|23.28|21.06|0
1667293500000|2022-11-01 09:05:00|23.39|21.16|23.16|20.95|23.59|21.34|23.16|20.95|0
1667293800000|2022-11-01 09:10:00|23.17|20.97|23.46|21.23|23.58|21.33|23.16|20.95|0
1667294100000|2022-11-01 09:15:00|23.5|21.26|23.73|21.47|23.73|21.47|23.19|20.98|0
1667294400000|2022-11-01 09:20:00|23.69|21.44|23.65|21.4|23.85|21.58|23.61|21.36|0
1667294700000|2022-11-01 09:25:00|23.61|21.36|23.63|21.38|23.75|21.49|23.3|21.08|0
1667295000000|2022-11-01 09:30:00|23.65|21.4|24|21.72|24.12|21.82|23.49|21.26|0
1667295300000|2022-11-01 09:35:00|24.04|21.75|24.2|21.89|24.2|21.89|23.96|21.68|0
1667295600000|2022-11-01 09:40:00|24.18|21.87|24.39|22.07|24.56|22.22|24.18|21.87|0
1667295900000|2022-11-01 09:45:00|24.41|22.09|24.31|22|24.43|22.11|24.19|21.89|0
1667296200000|2022-11-01 09:50:00|24.35|22.03|24.39|22.07|24.41|22.08|24.11|21.81|0
1667296500000|2022-11-01 09:55:00|24.41|22.08|24.49|22.15|24.59|22.25|24.35|22.03|0
1667296800000|2022-11-01 10:00:00|24.51|22.17|24.26|21.95|24.71|22.35|24.26|21.95|0
1667297100000|2022-11-01 10:05:00|24.22|21.92|24.52|22.18|24.58|22.24|24.02|21.74|0
1667297400000|2022-11-01 10:10:00|24.5|22.17|24.72|22.37|24.95|22.57|24.46|22.13|0
1667297700000|2022-11-01 10:15:00|24.74|22.38|24.5|22.16|24.74|22.38|24.42|22.09|0
1667298000000|2022-11-01 10:20:00|24.54|22.2|25.06|22.67|25.24|22.84|24.49|22.16|0
1667298300000|2022-11-01 10:25:00|25.1|22.71|25.02|22.63|25.22|22.82|24.81|22.45|0
1667298600000|2022-11-01 10:30:00|25.06|22.67|25.34|22.94|25.34|22.94|24.81|22.45|0
1667298900000|2022-11-01 10:35:00|25.3|22.9|25.26|22.86|25.41|23.01|25.26|22.86|0
1667299200000|2022-11-01 10:40:00|25.25|22.85|24.89|22.52|25.33|22.93|24.76|22.41|0
1667299500000|2022-11-01 10:45:00|24.86|22.5|25.05|22.66|25.21|22.81|24.72|22.37|0
1667299800000|2022-11-01 10:50:00|25.09|22.7|25.25|22.85|25.29|22.89|25.05|22.66|0
1667300100000|2022-11-01 10:55:00|25.29|22.89|24.96|22.58|25.32|22.92|24.96|22.58|0
1667300400000|2022-11-01 11:00:00|24.92|22.54|24.77|22.41|24.92|22.54|24.41|22.08|0
1667300700000|2022-11-01 11:05:00|24.79|22.43|25.03|22.65|25.4|23|24.79|22.43|0
1667301000000|2022-11-01 11:10:00|25.08|22.69|24.54|22.21|25.08|22.69|24.46|22.13|0
1667301300000|2022-11-01 11:15:00|24.56|22.22|24.44|22.11|24.62|22.28|24.26|21.95|0
1667301600000|2022-11-01 11:20:00|24.46|22.13|24.54|22.2|24.66|22.31|24.42|22.09|0
1667301900000|2022-11-01 11:25:00|24.58|22.24|24.86|22.49|24.9|22.53|24.58|22.24|0
1667302200000|2022-11-01 11:30:00|24.82|22.46|25.1|22.71|25.23|22.83|24.82|22.46|0
1667302500000|2022-11-01 11:35:00|25.06|22.67|24.77|22.41|25.26|22.86|24.69|22.34|0
1667302800000|2022-11-01 11:40:00|24.73|22.38|24.89|22.52|25.02|22.63|24.69|22.34|0
1667303100000|2022-11-01 11:45:00|24.87|22.5|25.01|22.63|25.05|22.67|24.85|22.48|0
1667303400000|2022-11-01 11:50:00|25.05|22.67|25.13|22.74|25.17|22.78|24.89|22.52|0
1667303700000|2022-11-01 11:55:00|25.09|22.7|25.09|22.7|25.41|23.01|25.09|22.7|0
1667304000000|2022-11-01 12:00:00|25.17|22.77|24.84|22.47|25.6|23.2|24.72|22.36|0
1667304300000|2022-11-01 12:05:00|24.88|22.51|25|22.62|25.12|22.73|24.68|22.33|0
1667304600000|2022-11-01 12:10:00|25.04|22.66|25.36|22.96|25.42|23.02|25|22.62|0
1667304900000|2022-11-01 12:15:00|25.4|23|25.59|23.19|25.64|23.24|25.4|23|0
1667305200000|2022-11-01 12:20:00|25.63|23.23|25.87|23.47|25.91|23.51|25.32|22.92|0
1667305500000|2022-11-01 12:25:00|25.83|23.43|25.71|23.31|25.87|23.47|25.45|23.05|0
1667305800000|2022-11-01 12:30:00|25.75|23.35|25.99|23.59|26.27|23.87|25.67|23.27|0
1667306100000|2022-11-01 12:35:00|26.03|23.63|25.74|23.34|26.11|23.71|25.7|23.3|0
1667306400000|2022-11-01 12:40:00|25.78|23.38|25.82|23.42|26.02|23.62|25.66|23.26|0
1667306700000|2022-11-01 12:45:00|25.74|23.34|25.9|23.5|26.14|23.74|25.7|23.3|0
1667307000000|2022-11-01 12:50:00|25.94|23.54|25.85|23.45|26.14|23.74|25.61|23.21|0
1667307300000|2022-11-01 12:55:00|25.81|23.41|25.77|23.37|25.89|23.49|25.65|23.25|0
1667307600000|2022-11-01 13:00:00|25.73|23.33|25.29|22.89|25.89|23.49|25.25|22.85|0
1667307900000|2022-11-01 13:05:00|25.33|22.93|25.29|22.89|25.57|23.17|25.25|22.85|0
1667308200000|2022-11-01 13:10:00|25.33|22.93|25.25|22.85|26.03|23.63|25.25|22.85|0
1667308500000|2022-11-01 13:15:00|25.21|22.81|25.04|22.65|25.36|22.96|25|22.62|0
1667308800000|2022-11-01 13:20:00|25.08|22.69|25.08|22.69|25.32|22.92|25|22.62|0
1667309100000|2022-11-01 13:25:00|25.12|22.73|25.28|22.88|25.36|22.96|24.71|22.35|0
1667309400000|2022-11-01 13:30:00|25.2|22.8|24.83|22.46|25.51|23.11|23.86|21.59|0
1667309700000|2022-11-01 13:35:00|24.78|22.42|24.7|22.35|25.27|22.87|24.06|21.77|0
1667310000000|2022-11-01 13:40:00|24.9|22.53|24.51|22.18|25.15|22.75|24.22|21.91|0
1667310300000|2022-11-01 13:45:00|24.5|22.16|22.42|20.29|24.5|22.16|21.98|19.88|0
1667310600000|2022-11-01 13:50:00|22.46|20.32|21.87|19.78|22.74|20.57|21.41|19.37|0
1667310900000|2022-11-01 13:55:00|21.9|19.82|21.99|19.9|22.39|20.25|21.79|19.72|0
1667311200000|2022-11-01 14:00:00|22.29|20.17|19.46|17.61|22.29|20.17|19.43|17.58|0
1667311500000|2022-11-01 14:05:00|19.6|17.73|18.44|16.68|19.94|18.04|18.37|16.62|0
1667311800000|2022-11-01 14:10:00|18.21|16.48|18.83|17.04|19|17.19|17.9|16.19|0
1667312100000|2022-11-01 14:15:00|18.8|17.01|18.9|17.1|19.39|17.55|18.67|16.89|0
1667312400000|2022-11-01 14:20:00|18.73|16.95|19.32|17.48|19.97|18.07|18.12|16.4|0
1667312700000|2022-11-01 14:25:00|19.36|17.51|19.86|17.97|19.86|17.97|18.86|17.06|0
1667313000000|2022-11-01 14:30:00|19.9|18|20.2|18.28|20.2|18.28|19.09|17.27|0
1667313300000|2022-11-01 14:35:00|20.24|18.31|18.64|16.87|20.31|18.37|18.64|16.87|0
1667313600000|2022-11-01 14:40:00|18.59|16.82|17.64|15.96|18.59|16.82|17.33|15.68|0
1667313900000|2022-11-01 14:45:00|17.73|16.05|17.58|15.9|18.11|16.39|17.24|15.6|0
1667314200000|2022-11-01 14:50:00|17.51|15.85|17.79|16.1|17.82|16.13|17.21|15.57|0
1667314500000|2022-11-01 14:55:00|17.76|16.07|16.81|15.21|17.79|16.1|16.37|14.81|0
1667314800000|2022-11-01 15:00:00|16.86|15.25|17.02|15.4|17.14|15.51|16.6|15.02|0
1667315100000|2022-11-01 15:05:00|16.99|15.37|16.93|15.31|17.2|15.56|16.42|14.86|0
1667315400000|2022-11-01 15:10:00|16.99|15.37|17.47|15.81|17.53|15.86|16.87|15.26|0
1667315700000|2022-11-01 15:15:00|17.41|15.75|16.65|15.07|17.75|16.06|16.65|15.07|0
1667316000000|2022-11-01 15:20:00|16.59|15.01|16.71|15.12|17.19|15.56|16.51|14.93|0
1667316300000|2022-11-01 15:25:00|16.68|15.09|16.94|15.32|17.22|15.58|16.53|14.96|0
1667316600000|2022-11-01 15:30:00|16.91|15.3|16.97|15.35|17.3|15.66|16.67|15.08|0
1667316900000|2022-11-01 15:35:00|17|15.38|15.74|14.24|17.18|15.54|15.4|13.93|0
1667317200000|2022-11-01 15:40:00|15.76|14.26|15.68|14.18|16.05|14.52|15.51|14.03|0
1667317500000|2022-11-01 15:45:00|15.65|14.16|16.28|14.73|16.58|15|15.56|14.08|0
1667317800000|2022-11-01 15:50:00|16.34|14.78|16.6|15.02|16.62|15.04|16.1|14.57|0
1667318100000|2022-11-01 15:55:00|16.54|14.97|16.87|15.26|17.15|15.51|16.34|14.78|0
1667318400000|2022-11-01 16:00:00|16.84|15.24|17.17|15.54|17.3|15.65|16.72|15.13|0
1667318700000|2022-11-01 16:05:00|17.2|15.56|17.63|15.95|18.69|16.91|17.17|15.54|0
1667319000000|2022-11-01 16:10:00|17.67|15.98|17.17|15.53|18.11|16.38|16.89|15.29|0
1667319300000|2022-11-01 16:15:00|17.2|15.56|16.95|15.34|17.32|15.67|16.8|15.2|0
1667319600000|2022-11-01 16:20:00|16.92|15.31|16.86|15.25|17.47|15.81|16.59|15.01|0
1667319900000|2022-11-01 16:25:00|16.83|15.23|16.52|14.95|17.38|15.72|16.46|14.89|0
1667320200000|2022-11-01 16:30:00|16.58|15|16.37|14.81|16.73|15.14|16.28|14.73|0
1667320500000|2022-11-01 16:35:00|16.34|14.79|16.46|14.89|16.58|15|15.93|14.41|0
1667320800000|2022-11-01 16:40:00|16.52|14.94|16.88|15.27|16.88|15.27|16.25|14.7|0
1667321100000|2022-11-01 16:45:00|16.78|15.19|16.78|15.18|17|15.38|16.66|15.08|0
1667321400000|2022-11-01 16:50:00|16.8|15.2|16.57|14.99|16.8|15.2|16.27|14.72|0
1667321700000|2022-11-01 16:55:00|16.6|15.02|16.78|15.18|16.87|15.26|16.27|14.72|0
1667322000000|2022-11-01 17:00:00|16.81|15.21|16.48|14.91|16.84|15.23|16.3|14.75|0
1667322300000|2022-11-01 17:05:00|16.54|14.96|16.5|14.93|16.87|15.26|16.39|14.82|0
1667322600000|2022-11-01 17:10:00|16.52|14.94|17.35|15.7|17.66|15.98|16.47|14.91|0
1667322900000|2022-11-01 17:15:00|17.23|15.59|17.32|15.67|17.6|15.92|17.07|15.45|0
1667323200000|2022-11-01 17:20:00|17.35|15.7|17.19|15.56|17.66|15.98|17.16|15.53|0
1667323500000|2022-11-01 17:25:00|17.16|15.53|16.98|15.36|17.22|15.58|16.89|15.28|0
1667323800000|2022-11-01 17:30:00|16.95|15.33|16.67|15.08|17.01|15.39|16.55|14.98|0
1667324100000|2022-11-01 17:35:00|16.64|15.06|16.31|14.76|16.7|15.11|16.25|14.71|0
1667324400000|2022-11-01 17:40:00|16.28|14.73|16.79|15.19|16.91|15.3|16.28|14.73|0
1667324700000|2022-11-01 17:45:00|16.73|15.13|16.82|15.21|17.18|15.55|16.67|15.08|0
1667325000000|2022-11-01 17:50:00|16.85|15.24|16.78|15.18|17.06|15.43|16.72|15.13|0
1667325300000|2022-11-01 17:55:00|16.75|15.16|17.21|15.57|17.21|15.57|16.6|15.02|0
1667325600000|2022-11-01 18:00:00|17.18|15.54|17.08|15.46|17.39|15.74|16.9|15.29|0
1667325900000|2022-11-01 18:05:00|17.05|15.45|17.26|15.62|17.3|15.65|16.81|15.21|0
1667326200000|2022-11-01 18:10:00|17.23|15.59|17.05|15.42|17.29|15.65|16.96|15.34|0
1667326500000|2022-11-01 18:15:00|17.03|15.41|16.92|15.31|17.14|15.51|16.86|15.26|0
1667326800000|2022-11-01 18:20:00|16.95|15.34|16.83|15.23|17.1|15.48|16.71|15.12|0
1667327100000|2022-11-01 18:25:00|16.8|15.2|17.16|15.53|17.16|15.53|16.62|15.03|0
1667327400000|2022-11-01 18:30:00|17.1|15.47|16.79|15.19|17.29|15.64|16.55|14.98|0
1667327700000|2022-11-01 18:35:00|16.76|15.17|16.79|15.19|17.07|15.44|16.7|15.11|0
1667328000000|2022-11-01 18:40:00|16.82|15.22|16.67|15.08|17|15.38|16.52|14.95|0
1667328300000|2022-11-01 18:45:00|16.64|15.05|16.37|14.81|16.73|15.14|16.19|14.65|0
1667328600000|2022-11-01 18:50:00|16.34|14.78|16.69|15.1|16.85|15.24|16.28|14.73|0
1667328900000|2022-11-01 18:55:00|16.66|15.08|17.55|15.88|17.74|16.05|16.66|15.08|0
1667329200000|2022-11-01 19:00:00|17.46|15.79|17.52|15.85|17.64|15.96|17.18|15.54|0
1667329500000|2022-11-01 19:05:00|17.49|15.82|17.86|16.16|18.05|16.33|17.39|15.74|0
1667329800000|2022-11-01 19:10:00|17.89|16.19|17.2|15.56|17.89|16.19|17.14|15.51|0
1667330100000|2022-11-01 19:15:00|17.14|15.51|17.32|15.67|17.32|15.67|16.83|15.23|0
1667330400000|2022-11-01 19:20:00|17.35|15.7|17.32|15.67|17.57|15.9|17.26|15.62|0
1667330700000|2022-11-01 19:25:00|17.35|15.7|16.77|15.17|17.35|15.7|16.68|15.09|0
1667331000000|2022-11-01 19:30:00|16.8|15.2|16.89|15.28|17.01|15.39|16.65|15.06|0
1667331300000|2022-11-01 19:35:00|16.95|15.33|16.67|15.09|17.21|15.57|16.67|15.09|0
1667331600000|2022-11-01 19:40:00|16.64|15.06|17.03|15.41|17.13|15.5|16.64|15.06|0
1667331900000|2022-11-01 19:45:00|17|15.38|17.43|15.77|17.46|15.8|16.7|15.11|0
1667332200000|2022-11-01 19:50:00|17.59|15.91|17.09|15.46|17.59|15.91|16.88|15.27|0
1667332500000|2022-11-01 19:55:00|17.06|15.44|16.46|14.89|17.18|15.55|16.46|14.89|0
1667332800000|2022-11-01 20:00:00|16.4|14.83|16.04|14.51|16.85|15.24|15.93|14.41|0
1667333100000|2022-11-01 20:05:00|16.07|14.54|15.86|14.35|16.25|14.7|15.86|14.35|0
1667333400000|2022-11-01 20:10:00|15.84|14.33|15.55|14.07|15.89|14.38|15.41|13.94|0
1667333700000|2022-11-01 20:15:00|15.68|13.88|15.98|14.18|16.09|14.29|15.6|13.8|0
1667334000000|2022-11-01 20:20:00|15.99|14.19|15.89|14.09|16.09|14.29|15.87|14.07|0
1667334300000|2022-11-01 20:25:00|15.87|14.07|15.97|14.17|15.98|14.18|15.54|13.74|0
1667334600000|2022-11-01 20:30:00|15.92|14.12|16|14.2|16.06|14.26|15.89|14.09|0
1667334900000|2022-11-01 20:35:00|16.03|14.23|16.22|14.42|16.3|14.5|16|14.2|0
1667335200000|2022-11-01 20:40:00|16.29|14.49|16.28|14.48|16.33|14.53|16.19|14.39|0
1667335500000|2022-11-01 20:45:00|16.26|14.46|16.19|14.39|16.3|14.5|16.1|14.3|0
1667335800000|2022-11-01 20:50:00|16.16|14.36|16.13|14.33|16.21|14.41|16.1|14.3|0
1667336100000|2022-11-01 20:55:00|16.18|14.38|16.17|14.37|16.22|14.42|16.1|14.3|0
1667336400000|2022-11-01 21:00:00|16.19|14.39|16.24|14.44|16.24|14.44|16.16|14.36|0
1667336700000|2022-11-01 21:05:00|16.2|14.4|16.17|14.37|16.21|14.41|16.14|14.34|0
1667337000000|2022-11-01 21:10:00|16.18|14.38|16.16|14.36|16.18|14.38|16.14|14.34|0
1667337300000|2022-11-01 21:15:00|16.18|14.38|16.21|14.41|16.24|14.44|16.16|14.36|0
1667337600000|2022-11-01 21:20:00|16.18|14.38|16.15|14.35|16.21|14.41|16.15|14.35|0
1667337900000|2022-11-01 21:25:00|16.16|14.36|16.25|14.45|16.25|14.45|16.16|14.36|0
1667338200000|2022-11-01 21:30:00|16.23|14.43|16.2|14.4|16.23|14.43|16.2|14.4|0
1667338500000|2022-11-01 21:35:00|16.21|14.41|16.2|14.4|16.21|14.41|16.17|14.37|0
1667338800000|2022-11-01 21:40:00|16.19|14.39|16.19|14.39|16.19|14.39|16.19|14.39|0
1667339100000|2022-11-01 21:45:00|16.18|14.38|16.16|14.36|16.18|14.38|16.16|14.36|0
1667339700000|2022-11-01 21:55:00|16.17|14.37|16.19|14.39|16.19|14.39|16.13|14.33|0
1667340000000|2022-11-01 22:00:00|16.31|14.51|16.39|14.59|16.52|14.72|16.28|14.48|0
1667340300000|2022-11-01 22:05:00|16.4|14.6|16.33|14.53|16.43|14.63|16.18|14.38|0
1667340600000|2022-11-01 22:10:00|16.35|14.55|16.48|14.68|16.54|14.74|16.35|14.55|0
1667340900000|2022-11-01 22:15:00|16.51|14.71|16.51|14.71|16.74|14.94|16.51|14.71|0
1667341200000|2022-11-01 22:20:00|16.57|14.77|16.59|14.79|16.62|14.82|16.43|14.63|0
1667341500000|2022-11-01 22:25:00|16.56|14.76|16.6|14.8|16.62|14.82|16.42|14.62|0
1667341800000|2022-11-01 22:30:00|16.62|14.82|16.59|14.79|16.66|14.86|16.45|14.65|0
1667342100000|2022-11-01 22:35:00|16.57|14.77|16.67|14.87|16.67|14.87|16.56|14.76|0
1667342400000|2022-11-01 22:40:00|16.64|14.84|16.58|14.78|16.67|14.87|16.56|14.76|0
1667342700000|2022-11-01 22:45:00|16.61|14.81|16.58|14.78|16.67|14.87|16.56|14.76|0
1667343000000|2022-11-01 22:50:00|16.61|14.81|16.69|14.89|16.69|14.89|16.55|14.75|0
1667343300000|2022-11-01 22:55:00|16.67|14.87|16.66|14.86|16.67|14.87|16.61|14.81|0
1667343600000|2022-11-01 23:00:00|16.69|14.89|16.8|15|16.86|15.06|16.65|14.85|0
1667343900000|2022-11-01 23:05:00|16.78|14.98|16.77|14.97|16.86|15.06|16.74|14.94|0
1667344200000|2022-11-01 23:10:00|16.74|14.94|16.74|14.94|16.77|14.97|16.6|14.8|0
1667344500000|2022-11-01 23:15:00|16.68|14.88|16.74|14.94|16.83|15.03|16.68|14.88|0
1667344800000|2022-11-01 23:20:00|16.72|14.92|16.79|14.99|16.82|15.02|16.72|14.92|0
1667345100000|2022-11-01 23:25:00|16.77|14.97|16.85|15.05|16.91|15.11|16.77|14.97|0
1667345400000|2022-11-01 23:30:00|16.82|15.02|16.93|15.13|16.93|15.13|16.82|15.02|0
1667345700000|2022-11-01 23:35:00|16.88|15.08|16.82|15.02|16.91|15.11|16.82|15.02|0
1667346000000|2022-11-01 23:40:00|16.85|15.05|16.61|14.81|16.85|15.05|16.59|14.79|0
1667346300000|2022-11-01 23:45:00|16.64|14.84|16.41|14.61|16.64|14.84|16.39|14.59|0
1667346600000|2022-11-01 23:50:00|16.39|14.59|16.44|14.64|16.53|14.73|16.3|14.5|0
1667346900000|2022-11-01 23:55:00|16.41|14.61|16.47|14.67|16.65|14.85|16.41|14.61|0
1667347200000|2022-11-02 00:00:00|16.52|14.72|16.52|14.72|16.81|15.01|16.49|14.69|0
1667347500000|2022-11-02 00:05:00|16.49|14.69|16.11|14.31|16.49|14.69|16.07|14.27|0
1667347800000|2022-11-02 00:10:00|16.13|14.33|16.24|14.44|16.32|14.52|16.13|14.33|0
1667348100000|2022-11-02 00:15:00|16.26|14.46|16.35|14.55|16.46|14.66|16.26|14.46|0
1667348400000|2022-11-02 00:20:00|16.32|14.52|16.47|14.67|16.57|14.77|16.32|14.52|0
1667348700000|2022-11-02 00:25:00|16.46|14.66|16.6|14.8|16.6|14.8|16.31|14.51|0
1667349000000|2022-11-02 00:30:00|16.62|14.82|16.79|14.99|16.94|15.14|16.54|14.74|0
1667349300000|2022-11-02 00:35:00|16.76|14.96|17.22|15.42|17.25|15.45|16.76|14.96|0
1667349600000|2022-11-02 00:40:00|17.2|15.4|17.19|15.39|17.25|15.45|17.02|15.22|0
1667349900000|2022-11-02 00:45:00|17.22|15.42|17.31|15.51|17.46|15.66|17.19|15.39|0
1667350200000|2022-11-02 00:50:00|17.34|15.54|17.1|15.3|17.43|15.63|17.04|15.24|0
1667350500000|2022-11-02 00:55:00|17.07|15.27|17.3|15.5|17.33|15.53|17.04|15.24|0
1667350800000|2022-11-02 01:00:00|17.33|15.53|17.11|15.31|17.36|15.56|17.07|15.27|0
1667351100000|2022-11-02 01:05:00|17.1|15.3|17.12|15.32|17.27|15.47|17.1|15.3|0
1667351400000|2022-11-02 01:10:00|17.15|15.35|17.39|15.59|17.42|15.62|17.12|15.32|0
1667351700000|2022-11-02 01:15:00|17.42|15.62|17.47|15.67|17.52|15.72|17.36|15.56|0
1667352000000|2022-11-02 01:20:00|17.5|15.7|17.54|15.74|17.57|15.77|17.47|15.67|0
1667352300000|2022-11-02 01:25:00|17.56|15.76|17.48|15.68|17.62|15.82|17.47|15.67|0
1667352600000|2022-11-02 01:30:00|17.47|15.67|17.49|15.69|17.56|15.76|17.47|15.67|0
1667352900000|2022-11-02 01:35:00|17.52|15.72|17.82|16.02|17.85|16.05|17.49|15.69|0
1667353200000|2022-11-02 01:40:00|17.81|16.01|17.64|15.84|17.82|16.02|17.58|15.78|0
1667353500000|2022-11-02 01:45:00|17.62|15.82|17.52|15.72|17.7|15.9|17.46|15.66|0
1667353800000|2022-11-02 01:50:00|17.5|15.7|17.52|15.72|17.58|15.78|17.43|15.63|0
1667354100000|2022-11-02 01:55:00|17.53|15.73|17.57|15.77|17.63|15.83|17.45|15.65|0
1667354400000|2022-11-02 02:00:00|17.6|15.8|17.47|15.67|17.66|15.86|17.42|15.62|0
1667354700000|2022-11-02 02:05:00|17.48|15.68|17.24|15.44|17.48|15.68|17.24|15.44|0
1667355000000|2022-11-02 02:10:00|17.27|15.47|17.33|15.53|17.36|15.56|17.27|15.47|0
1667355300000|2022-11-02 02:15:00|17.31|15.51|17.27|15.47|17.42|15.62|17.21|15.41|0
1667355600000|2022-11-02 02:20:00|17.3|15.5|17.24|15.44|17.3|15.5|17.12|15.32|0
1667355900000|2022-11-02 02:25:00|17.21|15.41|17.41|15.61|17.44|15.64|17.21|15.41|0
1667356200000|2022-11-02 02:30:00|17.38|15.58|17.41|15.61|17.5|15.7|17.35|15.55|0
1667356500000|2022-11-02 02:35:00|17.44|15.64|17.58|15.78|17.63|15.83|17.41|15.61|0
1667356800000|2022-11-02 02:40:00|17.55|15.75|17.58|15.78|17.61|15.81|17.49|15.69|0
1667357100000|2022-11-02 02:45:00|17.6|15.8|17.73|15.93|17.76|15.96|17.55|15.75|0
1667357400000|2022-11-02 02:50:00|17.7|15.9|17.68|15.88|17.76|15.96|17.64|15.84|0
1667357700000|2022-11-02 02:55:00|17.67|15.87|17.69|15.89|17.85|16.05|17.66|15.86|0
1667358000000|2022-11-02 03:00:00|17.66|15.86|17.34|15.54|17.66|15.86|17.31|15.51|0
1667358300000|2022-11-02 03:05:00|17.37|15.57|17.48|15.68|17.48|15.68|17.34|15.54|0
1667358600000|2022-11-02 03:10:00|17.45|15.65|17.42|15.62|17.45|15.65|17.27|15.47|0
1667358900000|2022-11-02 03:15:00|17.45|15.65|17.6|15.8|17.63|15.83|17.3|15.5|0
1667359200000|2022-11-02 03:20:00|17.63|15.83|17.83|16.03|17.95|16.15|17.6|15.8|0
1667359500000|2022-11-02 03:25:00|17.8|16|17.71|15.91|17.86|16.06|17.71|15.91|0
1667359800000|2022-11-02 03:30:00|17.74|15.94|17.62|15.82|17.83|16.03|17.56|15.76|0
1667360100000|2022-11-02 03:35:00|17.6|15.8|17.63|15.83|17.71|15.91|17.53|15.73|0
1667360400000|2022-11-02 03:40:00|17.62|15.82|17.55|15.75|17.65|15.85|17.47|15.67|0
1667360700000|2022-11-02 03:45:00|17.57|15.77|17.64|15.84|17.64|15.84|17.46|15.66|0
1667361000000|2022-11-02 03:50:00|17.63|15.83|17.64|15.84|17.82|16.02|17.61|15.81|0
1667361300000|2022-11-02 03:55:00|17.61|15.81|17.52|15.72|17.62|15.82|17.52|15.72|0
1667361600000|2022-11-02 04:00:00|17.58|15.78|17.46|15.66|17.58|15.78|17.43|15.63|0
1667361900000|2022-11-02 04:05:00|17.44|15.64|17.28|15.48|17.46|15.66|17.19|15.39|0
1667362200000|2022-11-02 04:10:00|17.22|15.42|17.3|15.5|17.32|15.52|17.1|15.3|0
1667362500000|2022-11-02 04:15:00|17.33|15.53|17.24|15.44|17.33|15.53|17.18|15.38|0
1667362800000|2022-11-02 04:20:00|17.27|15.47|17.21|15.41|17.36|15.56|17.21|15.41|0
1667363100000|2022-11-02 04:25:00|17.18|15.38|17.52|15.72|17.73|15.93|17.18|15.38|0
1667363400000|2022-11-02 04:30:00|17.53|15.73|17.5|15.7|17.59|15.79|17.43|15.63|0
1667363700000|2022-11-02 04:35:00|17.52|15.72|17.47|15.67|17.56|15.76|17.38|15.58|0
1667364000000|2022-11-02 04:40:00|17.5|15.7|17.59|15.79|17.62|15.82|17.47|15.67|0
1667364300000|2022-11-02 04:45:00|17.6|15.8|17.5|15.7|17.68|15.88|17.41|15.61|0
1667364600000|2022-11-02 04:50:00|17.47|15.67|17.64|15.84|17.67|15.87|17.47|15.67|0
1667364900000|2022-11-02 04:55:00|17.61|15.81|17.64|15.84|17.7|15.9|17.58|15.78|0
1667365200000|2022-11-02 05:00:00|17.67|15.87|17.76|15.96|17.92|16.12|17.67|15.87|0
1667365500000|2022-11-02 05:05:00|17.73|15.93|17.46|15.66|17.76|15.96|17.46|15.66|0
1667365800000|2022-11-02 05:10:00|17.49|15.69|17.69|15.89|17.72|15.92|17.49|15.69|0
1667366100000|2022-11-02 05:15:00|17.72|15.92|17.73|15.93|17.84|16.04|17.63|15.83|0
1667366400000|2022-11-02 05:20:00|17.75|15.95|17.75|15.95|17.88|16.08|17.72|15.92|0
1667366700000|2022-11-02 05:25:00|17.72|15.92|17.66|15.86|17.78|15.98|17.6|15.8|0
1667367000000|2022-11-02 05:30:00|17.69|15.89|17.56|15.76|17.72|15.92|17.56|15.76|0
1667367300000|2022-11-02 05:35:00|17.59|15.79|17.77|15.97|17.86|16.06|17.59|15.79|0
1667367600000|2022-11-02 05:40:00|17.8|16|17.83|16.03|17.89|16.09|17.74|15.94|0
1667367900000|2022-11-02 05:45:00|17.86|16.06|17.77|15.97|17.95|16.15|17.77|15.97|0
1667368200000|2022-11-02 05:50:00|17.8|16|17.76|15.96|17.89|16.09|17.71|15.91|0
1667368500000|2022-11-02 05:55:00|17.79|15.99|17.7|15.9|17.79|15.99|17.61|15.81|0
1667368800000|2022-11-02 06:00:00|17.69|15.89|17.46|15.66|17.73|15.93|17.4|15.6|0
1667369100000|2022-11-02 06:05:00|17.43|15.63|17.46|15.66|17.47|15.67|17.37|15.57|0
1667369400000|2022-11-02 06:10:00|17.49|15.69|17.22|15.42|17.49|15.69|17.19|15.39|0
1667369700000|2022-11-02 06:15:00|17.25|15.45|17.39|15.59|17.42|15.62|17.25|15.45|0
1667370000000|2022-11-02 06:20:00|17.31|15.51|17.78|15.98|18.08|16.28|17.07|15.27|0
1667370300000|2022-11-02 06:25:00|17.75|15.95|17.81|16.01|17.84|16.04|17.66|15.86|0
1667370600000|2022-11-02 06:30:00|17.84|16.04|17.69|15.89|17.96|16.16|17.69|15.89|0
1667370900000|2022-11-02 06:35:00|17.72|15.92|17.54|15.74|17.78|15.98|17.54|15.74|0
1667371200000|2022-11-02 06:40:00|17.48|15.68|17.47|15.67|17.65|15.85|17.39|15.59|0
1667371500000|2022-11-02 06:45:00|17.5|15.7|17.56|15.76|17.59|15.79|17.44|15.64|0
1667371800000|2022-11-02 06:50:00|17.53|15.73|17.44|15.64|17.59|15.79|17.35|15.55|0
1667372100000|2022-11-02 06:55:00|17.41|15.61|17.63|15.83|17.63|15.83|17.41|15.61|0
1667372400000|2022-11-02 07:00:00|17.62|15.82|17.55|15.75|17.62|15.82|17.38|15.58|0
1667372700000|2022-11-02 07:05:00|17.49|15.82|17.39|15.73|17.61|15.93|17.3|15.65|0
1667373000000|2022-11-02 07:10:00|17.41|15.75|17.2|15.57|17.58|15.9|17.2|15.57|0
1667373300000|2022-11-02 07:15:00|17.14|15.51|16.96|15.34|17.14|15.51|16.87|15.26|0
1667373600000|2022-11-02 07:20:00|17.02|15.4|17.02|15.39|17.08|15.45|16.92|15.31|0
1667373900000|2022-11-02 07:25:00|17.05|15.42|16.92|15.31|17.11|15.48|16.92|15.31|0
1667374200000|2022-11-02 07:30:00|16.88|15.27|17.04|15.42|17.13|15.5|16.88|15.27|0
1667374500000|2022-11-02 07:35:00|17.01|15.39|17.19|15.55|17.27|15.62|17.01|15.39|0
1667374800000|2022-11-02 07:40:00|17.18|15.54|17.13|15.5|17.28|15.64|16.92|15.31|0
1667375100000|2022-11-02 07:45:00|17.16|15.52|17.46|15.8|17.47|15.8|17.16|15.52|0
1667375400000|2022-11-02 07:50:00|17.43|15.77|17.45|15.78|17.71|16.03|17.43|15.77|0
1667375700000|2022-11-02 07:55:00|17.46|15.8|17.24|15.6|17.49|15.83|17.24|15.6|0
1667376000000|2022-11-02 08:00:00|17.27|15.63|17.63|15.95|17.83|16.14|17.18|15.55|0
1667376300000|2022-11-02 08:05:00|17.61|15.94|17.5|15.83|17.64|15.96|17.36|15.71|0
1667376600000|2022-11-02 08:10:00|17.49|15.82|17.44|15.78|17.74|16.05|17.39|15.73|0
1667376900000|2022-11-02 08:15:00|17.42|15.76|18.16|16.43|18.16|16.43|17.36|15.71|0
1667377200000|2022-11-02 08:20:00|18.18|16.45|18.21|16.47|18.34|16.59|18.11|16.39|0
1667377500000|2022-11-02 08:25:00|18.24|16.5|18.5|16.73|18.69|16.91|18.24|16.5|0
1667377800000|2022-11-02 08:30:00|18.53|16.76|18.31|16.57|18.66|16.88|18.27|16.53|0
1667378100000|2022-11-02 08:35:00|18.33|16.58|18.3|16.55|18.62|16.85|18.27|16.53|0
1667378400000|2022-11-02 08:40:00|18.33|16.58|18.26|16.52|18.52|16.76|18.21|16.48|0
1667378700000|2022-11-02 08:45:00|18.29|16.55|18.1|16.37|18.39|16.64|18.07|16.35|0
1667379000000|2022-11-02 08:50:00|18.07|16.35|18.1|16.37|18.26|16.52|18|16.29|0
1667379300000|2022-11-02 08:55:00|18.11|16.39|18.09|16.37|18.19|16.46|17.97|16.26|0
1667379600000|2022-11-02 09:00:00|18.06|16.34|18.06|16.34|18.36|16.62|17.84|16.14|0
1667379900000|2022-11-02 09:05:00|18.07|16.35|17.6|15.92|18.19|16.45|17.52|15.85|0
1667380200000|2022-11-02 09:10:00|17.61|15.94|17.36|15.71|17.61|15.94|17.33|15.68|0
1667380500000|2022-11-02 09:15:00|17.33|15.68|17.27|15.62|17.61|15.93|17.12|15.49|0
1667380800000|2022-11-02 09:20:00|17.24|15.59|17|15.38|17.39|15.73|16.94|15.33|0
1667381100000|2022-11-02 09:25:00|16.99|15.37|16.87|15.26|17.2|15.56|16.71|15.12|0
1667381400000|2022-11-02 09:30:00|16.83|15.23|17.01|15.39|17.08|15.45|16.77|15.18|0
1667381700000|2022-11-02 09:35:00|16.98|15.37|17.01|15.39|17.14|15.5|16.89|15.28|0
1667382000000|2022-11-02 09:40:00|17|15.38|16.92|15.31|17.01|15.39|16.83|15.23|0
1667382300000|2022-11-02 09:45:00|16.95|15.33|16.98|15.36|17.16|15.53|16.93|15.32|0
1667382600000|2022-11-02 09:50:00|17.01|15.39|17.04|15.41|17.1|15.47|16.88|15.28|0
1667382900000|2022-11-02 09:55:00|17.02|15.4|17.19|15.55|17.25|15.61|16.97|15.36|0
1667383200000|2022-11-02 10:00:00|17.16|15.52|17.09|15.46|17.25|15.6|16.97|15.35|0
1667383500000|2022-11-02 10:05:00|17.03|15.41|17.03|15.41|17.2|15.56|16.97|15.35|0
1667383800000|2022-11-02 10:10:00|17.06|15.43|17.09|15.46|17.24|15.6|16.97|15.35|0
1667384100000|2022-11-02 10:15:00|17.12|15.49|17.02|15.4|17.12|15.49|16.96|15.35|0
1667384400000|2022-11-02 10:20:00|17.05|15.43|17.14|15.51|17.14|15.51|16.96|15.35|0
1667384700000|2022-11-02 10:25:00|17.17|15.54|16.9|15.29|17.24|15.59|16.78|15.18|0
1667385000000|2022-11-02 10:30:00|16.91|15.3|16.83|15.23|17.05|15.43|16.65|15.07|0
1667385300000|2022-11-02 10:35:00|16.86|15.26|16.62|15.04|16.86|15.26|16.41|14.85|0
1667385600000|2022-11-02 10:40:00|16.58|15|16.32|14.77|16.62|15.04|16.23|14.69|0
1667385900000|2022-11-02 10:45:00|16.35|14.79|16.35|14.79|16.59|15.01|16.29|14.74|0
1667386200000|2022-11-02 10:50:00|16.38|14.82|16.32|14.76|16.44|14.87|16.17|14.63|0
1667386500000|2022-11-02 10:55:00|16.35|14.79|16.64|15.06|16.67|15.08|16.29|14.74|0
1667386800000|2022-11-02 11:00:00|16.61|15.03|16.55|14.97|16.72|15.12|16.51|14.93|0
1667387100000|2022-11-02 11:05:00|16.52|14.95|16.61|15.03|16.61|15.03|16.31|14.76|0
1667387400000|2022-11-02 11:10:00|16.59|15.01|16.82|15.21|16.83|15.23|16.58|15|0
1667387700000|2022-11-02 11:15:00|16.85|15.24|16.93|15.32|16.94|15.32|16.84|15.24|0
1667388000000|2022-11-02 11:20:00|16.87|15.27|16.75|15.16|16.96|15.35|16.69|15.1|0
1667388300000|2022-11-02 11:25:00|16.72|15.15|16.81|15.21|16.87|15.26|16.57|14.99|0
1667388600000|2022-11-02 11:30:00|16.84|15.23|16.99|15.37|16.99|15.37|16.75|15.15|0
1667388900000|2022-11-02 11:35:00|16.96|15.34|17.02|15.4|17.08|15.45|16.81|15.2|0
1667389200000|2022-11-02 11:40:00|17.05|15.42|16.92|15.31|17.08|15.45|16.83|15.23|0
1667389500000|2022-11-02 11:45:00|16.89|15.28|17.13|15.5|17.13|15.5|16.86|15.26|0
1667389800000|2022-11-02 11:50:00|17.1|15.47|17.07|15.44|17.29|15.64|16.89|15.28|0
1667390100000|2022-11-02 11:55:00|17.1|15.47|17.19|15.55|17.28|15.64|17.07|15.44|0
1667390400000|2022-11-02 12:00:00|17.16|15.53|17.16|15.52|17.37|15.72|17.16|15.52|0
1667390700000|2022-11-02 12:05:00|17.14|15.51|16.8|15.2|17.22|15.58|16.8|15.2|0
1667391000000|2022-11-02 12:10:00|16.79|15.19|16.85|15.24|16.91|15.3|16.73|15.14|0
1667391300000|2022-11-02 12:15:00|16.92|15.31|16.25|14.7|16.92|15.31|15.56|14.08|0
1667391600000|2022-11-02 12:20:00|16.19|14.65|16.48|14.91|16.69|15.1|16.1|14.57|0
1667391900000|2022-11-02 12:25:00|16.42|14.86|16.24|14.7|16.48|14.91|16.1|14.57|0
1667392200000|2022-11-02 12:30:00|16.23|14.68|16.45|14.88|16.45|14.88|15.92|14.41|0
1667392500000|2022-11-02 12:35:00|16.43|14.87|16.68|15.1|16.75|15.15|16.39|14.83|0
1667392800000|2022-11-02 12:40:00|16.65|15.07|15.5|14.02|16.68|15.1|15.35|13.89|0
1667393100000|2022-11-02 12:45:00|15.52|14.04|15.74|14.24|15.83|14.32|15.4|13.93|0
1667393400000|2022-11-02 12:50:00|15.76|14.25|16.09|14.55|16.09|14.55|15.68|14.19|0
1667393700000|2022-11-02 12:55:00|16.12|14.58|16.11|14.58|16.35|14.79|16.03|14.5|0
1667394000000|2022-11-02 13:00:00|16.08|14.55|16.18|14.64|16.2|14.66|15.91|14.39|0
1667394300000|2022-11-02 13:05:00|16.2|14.66|16.14|14.6|16.29|14.73|16.02|14.5|0
1667394600000|2022-11-02 13:10:00|16.11|14.57|15.96|14.44|16.17|14.63|15.87|14.36|0
1667394900000|2022-11-02 13:15:00|15.99|14.47|15.76|14.26|16.08|14.55|15.67|14.18|0
1667395200000|2022-11-02 13:20:00|15.73|14.23|16.07|14.54|16.1|14.57|15.7|14.2|0
1667395500000|2022-11-02 13:25:00|16.1|14.57|15.69|14.2|16.12|14.58|15.69|14.2|0
1667395800000|2022-11-02 13:30:00|15.71|14.21|15.56|14.08|15.84|14.33|14.8|13.39|0
1667396100000|2022-11-02 13:35:00|15.48|14|15.25|13.8|15.79|14.29|15.09|13.65|0
1667396400000|2022-11-02 13:40:00|15.34|13.88|15.28|13.82|15.73|14.23|15.14|13.7|0
1667396700000|2022-11-02 13:45:00|15.17|13.72|15.19|13.75|15.59|14.1|14.87|13.45|0
1667397000000|2022-11-02 13:50:00|15.11|13.67|15.19|13.74|15.5|14.02|15.03|13.6|0
1667397300000|2022-11-02 13:55:00|15.16|13.72|14.73|13.32|15.33|13.87|14.73|13.32|0
1667397600000|2022-11-02 14:00:00|14.86|13.45|15.19|13.74|15.24|13.79|14.7|13.3|0
1667397900000|2022-11-02 14:05:00|15.27|13.82|15.02|13.59|15.41|13.94|14.91|13.49|0
1667398200000|2022-11-02 14:10:00|15.07|13.64|14.72|13.32|15.27|13.81|14.72|13.32|0
1667398500000|2022-11-02 14:15:00|14.67|13.27|14.8|13.39|14.85|13.44|14.56|13.16|0
1667398800000|2022-11-02 14:20:00|14.74|13.34|14.59|13.19|14.8|13.39|14.49|13.09|0
1667399100000|2022-11-02 14:25:00|14.53|13.13|14.56|13.16|14.66|13.26|14.38|12.98|0
1667399400000|2022-11-02 14:30:00|14.58|13.18|14.68|13.28|14.71|13.31|14.43|13.03|0
1667399700000|2022-11-02 14:35:00|14.63|13.23|14.73|13.33|14.84|13.43|14.4|13|0
1667400000000|2022-11-02 14:40:00|14.76|13.36|14.87|13.45|14.98|13.55|14.53|13.13|0
1667400300000|2022-11-02 14:45:00|14.84|13.43|14.95|13.52|15.11|13.67|14.73|13.33|0
1667400600000|2022-11-02 14:50:00|14.97|13.55|15.36|13.9|15.41|13.95|14.7|13.3|0
1667400900000|2022-11-02 14:55:00|15.33|13.87|15|13.57|15.44|13.97|14.97|13.54|0
1667401200000|2022-11-02 15:00:00|15.02|13.59|15.11|13.67|15.38|13.92|15.02|13.59|0
1667401500000|2022-11-02 15:05:00|15.13|13.69|15.1|13.66|15.3|13.84|14.97|13.54|0
1667401800000|2022-11-02 15:10:00|15.08|13.64|14.72|13.32|15.21|13.76|14.67|13.27|0
1667402100000|2022-11-02 15:15:00|14.69|13.29|14.83|13.41|14.91|13.49|14.51|13.11|0
1667402400000|2022-11-02 15:20:00|14.8|13.39|15.04|13.61|15.1|13.66|14.64|13.24|0
1667402700000|2022-11-02 15:25:00|15.01|13.58|14.88|13.46|15.07|13.63|14.64|13.24|0
1667403000000|2022-11-02 15:30:00|14.85|13.43|15.06|13.63|15.09|13.65|14.69|13.29|0
1667403300000|2022-11-02 15:35:00|15.04|13.6|14.87|13.45|15.31|13.85|14.87|13.45|0
1667403600000|2022-11-02 15:40:00|14.84|13.43|15.17|13.73|15.34|13.88|14.79|13.38|0
1667403900000|2022-11-02 15:45:00|15.2|13.75|15.31|13.85|15.36|13.9|15.06|13.62|0
1667404200000|2022-11-02 15:50:00|15.33|13.87|15.22|13.77|15.39|13.92|15.08|13.65|0
1667404500000|2022-11-02 15:55:00|15.19|13.75|14.94|13.52|15.36|13.9|14.86|13.45|0
1667404800000|2022-11-02 16:00:00|14.97|13.55|14.97|13.54|15.05|13.62|14.73|13.32|0
1667405100000|2022-11-02 16:05:00|15|13.57|14.59|13.19|15.16|13.72|14.37|12.97|0
1667405400000|2022-11-02 16:10:00|14.57|13.17|14.39|12.99|14.7|13.3|14.36|12.96|0
1667405700000|2022-11-02 16:15:00|14.41|13.01|14.29|12.89|14.44|13.04|14.14|12.74|0
1667406000000|2022-11-02 16:20:00|14.26|12.86|14.13|12.73|14.39|12.99|14.03|12.63|0
1667406300000|2022-11-02 16:25:00|14.11|12.71|14.12|12.72|14.65|13.25|14.08|12.68|0
1667406600000|2022-11-02 16:30:00|14.1|12.7|14.09|12.69|14.27|12.87|14.07|12.67|0
1667406900000|2022-11-02 16:35:00|14.07|12.67|13.82|12.42|14.14|12.74|13.77|12.37|0
1667407200000|2022-11-02 16:40:00|13.85|12.45|14.01|12.61|14.01|12.61|13.71|12.31|0
1667407500000|2022-11-02 16:45:00|14.03|12.63|14.2|12.8|14.2|12.8|14.01|12.61|0
1667407800000|2022-11-02 16:50:00|14.18|12.78|14.38|12.98|14.4|13|14.15|12.75|0
1667408100000|2022-11-02 16:55:00|14.35|12.95|14.6|13.2|14.81|13.4|14.35|12.95|0
1667408400000|2022-11-02 17:00:00|14.55|13.15|14.45|13.05|14.63|13.23|14.4|13|0
1667408700000|2022-11-02 17:05:00|14.47|13.07|14.37|12.97|14.55|13.15|14.32|12.92|0
1667409000000|2022-11-02 17:10:00|14.4|13|14.19|12.79|14.5|13.1|14.14|12.74|0
1667409300000|2022-11-02 17:15:00|14.17|12.77|14.37|12.97|14.42|13.02|14.17|12.77|0
1667409600000|2022-11-02 17:20:00|14.34|12.94|14.26|12.86|14.42|13.02|14.19|12.79|0
1667409900000|2022-11-02 17:25:00|14.24|12.84|14.24|12.84|14.29|12.89|14.11|12.71|0
1667410200000|2022-11-02 17:30:00|14.26|12.86|14.39|12.99|14.46|13.06|14.16|12.76|0
1667410500000|2022-11-02 17:35:00|14.41|13.01|14.85|13.44|14.85|13.44|14.28|12.88|0
1667410800000|2022-11-02 17:40:00|14.88|13.46|15.34|13.88|15.59|14.11|14.88|13.46|0
1667411100000|2022-11-02 17:45:00|15.37|13.9|15.79|14.28|15.96|14.44|15.34|13.88|0
1667411400000|2022-11-02 17:50:00|15.84|14.34|15.93|14.41|16.28|14.73|15.76|14.26|0
1667411700000|2022-11-02 17:55:00|16.01|14.49|16.61|13.01|16.7|14.52|15.42|12.89|0
1667412000000|2022-11-02 18:00:00|16.7|13.1|21.26|17.42|22.63|18.28|15.85|12.25|0
1667412300000|2022-11-02 18:05:00|21.31|17.47|20.32|16.48|21.68|17.84|19.91|16.07|0
1667412600000|2022-11-02 18:10:00|20.24|16.4|19.51|15.67|20.81|16.97|18.6|14.76|0
1667412900000|2022-11-02 18:15:00|19.73|15.89|18.69|15.57|20.18|16.34|18.03|14.19|0
1667413200000|2022-11-02 18:20:00|18.6|15.48|19.58|16.22|19.77|16.41|18.6|15.26|0
1667413500000|2022-11-02 18:25:00|19.64|16.28|21.21|17.85|21.24|17.88|19.42|16.06|0
1667413800000|2022-11-02 18:30:00|21.45|18.09|20.56|16.24|22.44|18.33|19.36|15.04|0
1667414100000|2022-11-02 18:35:00|20.31|15.99|17.4|13.08|22.55|18.23|15.21|10.89|0
1667414400000|2022-11-02 18:40:00|17.21|12.89|17.79|13.47|20.14|15.82|16.08|11.76|0
1667414700000|2022-11-02 18:45:00|17.48|13.16|15.78|12.42|18.75|14.43|15.41|12.05|0
1667415000000|2022-11-02 18:50:00|15.65|12.29|12.34|8.98|16.05|12.69|11.75|8.39|0
1667415300000|2022-11-02 18:55:00|12.44|9.08|13.24|9.88|13.42|10.06|12.15|8.79|0
1667415600000|2022-11-02 19:00:00|13.17|9.81|13.13|9.77|13.78|10.42|12.48|9.12|0
1667415900000|2022-11-02 19:05:00|13.15|9.79|14.91|11.55|15.32|11.96|13.02|9.66|0
1667416200000|2022-11-02 19:10:00|14.59|11.23|13.22|9.86|14.81|11.45|13.18|9.82|0
1667416500000|2022-11-02 19:15:00|13.09|9.73|10.98|9.58|13.11|9.75|10.98|8.57|0
1667416800000|2022-11-02 19:20:00|10.8|9.4|9.78|8.38|10.8|9.4|9.78|8.38|0
1667417100000|2022-11-02 19:25:00|9.84|8.44|8.81|7.41|9.88|8.48|8.28|6.88|0
1667417400000|2022-11-02 19:30:00|8.76|7.36|8.98|7.58|9.23|7.83|8.34|6.94|0
1667417700000|2022-11-02 19:35:00|8.92|7.52|9.21|7.81|9.45|8.05|8.65|7.25|0
1667418000000|2022-11-02 19:40:00|9.1|7.7|9.1|7.7|9.29|7.89|8.85|7.45|0
1667418300000|2022-11-02 19:45:00|9.09|7.69|8.62|7.22|9.09|7.69|8.42|7.02|0
1667418600000|2022-11-02 19:50:00|8.51|7.11|8.18|6.78|8.55|7.15|7.85|6.45|0
1667418900000|2022-11-02 19:55:00|8.11|6.71|8.01|6.61|8.55|7.15|8|6.6|0
1667419200000|2022-11-02 20:00:00|8|6.6|7.72|6.32|8|6.6|7.55|6.15|0
1667419500000|2022-11-02 20:05:00|7.7|6.3|7.72|6.32|7.86|6.46|7.67|6.27|0
1667419800000|2022-11-02 20:10:00|7.74|6.34|7.77|6.37|7.86|6.46|7.72|6.32|0
1667420100000|2022-11-02 20:15:00|7.89|6.09|7.98|6.18|8|6.2|7.79|5.99|0
1667420400000|2022-11-02 20:20:00|7.97|6.17|8.11|6.31|8.14|6.34|7.97|6.17|0
1667420700000|2022-11-02 20:25:00|8.07|6.27|8.19|6.39|8.19|6.39|8.04|6.24|0
1667421000000|2022-11-02 20:30:00|8.17|6.37|8.32|6.52|8.34|6.54|8.16|6.36|0
1667421300000|2022-11-02 20:35:00|8.34|6.54|8.42|6.62|8.42|6.62|8.32|6.52|0
1667421600000|2022-11-02 20:40:00|8.4|6.6|8.4|6.6|8.42|6.62|8.32|6.52|0
1667421900000|2022-11-02 20:45:00|8.42|6.62|8.37|6.57|8.46|6.66|8.31|6.51|0
1667422200000|2022-11-02 20:50:00|8.35|6.55|8.23|6.43|8.37|6.57|8.18|6.38|0
1667422500000|2022-11-02 20:55:00|8.22|6.42|8.19|6.39|8.24|6.44|8.17|6.37|0
1667422800000|2022-11-02 21:00:00|8.2|6.4|8.2|6.4|8.22|6.42|8.19|6.39|0
1667423100000|2022-11-02 21:05:00|8.21|6.41|8.17|6.37|8.21|6.41|8.14|6.34|0
1667423400000|2022-11-02 21:10:00|8.16|6.36|8.14|6.34|8.18|6.38|8.13|6.33|0
1667423700000|2022-11-02 21:15:00|8.16|6.36|8.17|6.37|8.17|6.37|8.15|6.35|0
1667424000000|2022-11-02 21:20:00|8.18|6.38|8.17|6.37|8.18|6.38|8.16|6.36|0
1667424300000|2022-11-02 21:25:00|8.16|6.36|8.17|6.37|8.18|6.38|8.16|6.36|0
1667424600000|2022-11-02 21:30:00|8.18|6.38|8.15|6.35|8.19|6.39|8.14|6.34|0
1667424900000|2022-11-02 21:35:00|8.14|6.34|8.25|6.45|8.25|6.45|8.14|6.34|0
1667425200000|2022-11-02 21:40:00|8.24|6.44|8.27|6.47|8.31|6.51|8.24|6.44|0
1667425500000|2022-11-02 21:45:00|8.26|6.46|8.29|6.49|8.3|6.5|8.26|6.46|0
1667425800000|2022-11-02 21:50:00|8.3|6.5|8.31|6.51|8.32|6.52|8.29|6.49|0
1667426100000|2022-11-02 21:55:00|8.3|6.5|8.21|6.41|8.3|6.5|8.21|6.41|0
1667426400000|2022-11-02 22:00:00|8.17|6.37|7.84|6.04|8.29|6.49|7.84|6.04|0
1667426700000|2022-11-02 22:05:00|7.86|6.06|7.5|5.7|7.88|6.08|7.43|5.63|0
1667427000000|2022-11-02 22:10:00|7.52|5.72|7.6|5.8|7.61|5.81|7.4|5.6|0
1667427300000|2022-11-02 22:15:00|7.58|5.78|7.6|5.8|7.65|5.85|7.48|5.68|0
1667427600000|2022-11-02 22:20:00|7.62|5.82|7.63|5.83|7.67|5.87|7.57|5.77|0
1667427900000|2022-11-02 22:25:00|7.62|5.82|7.57|5.77|7.64|5.84|7.57|5.77|0
1667428200000|2022-11-02 22:30:00|7.56|5.76|7.63|5.83|7.66|5.86|7.56|5.76|0
1667428500000|2022-11-02 22:35:00|7.64|5.84|7.63|5.83|7.7|5.9|7.62|5.82|0
1667428800000|2022-11-02 22:40:00|7.61|5.81|7.62|5.82|7.7|5.9|7.6|5.8|0
1667429100000|2022-11-02 22:45:00|7.6|5.8|7.49|5.69|7.66|5.86|7.44|5.64|0
1667429400000|2022-11-02 22:50:00|7.5|5.7|7.32|5.52|7.61|5.81|7.32|5.52|0
1667429700000|2022-11-02 22:55:00|7.33|5.53|7.32|5.52|7.38|5.58|7.24|5.44|0
1667430000000|2022-11-02 23:00:00|7.31|5.51|7.13|5.33|7.33|5.53|7.09|5.29|0
1667430300000|2022-11-02 23:05:00|7.11|5.31|7.09|5.29|7.19|5.39|7.01|5.21|0
1667430600000|2022-11-02 23:10:00|7.08|5.28|7.12|5.32|7.18|5.38|7.06|5.26|0
1667430900000|2022-11-02 23:15:00|7.11|5.31|6.98|5.18|7.11|5.31|6.97|5.17|0
1667431200000|2022-11-02 23:20:00|6.97|5.17|6.91|5.11|7.01|5.21|6.89|5.09|0
1667431500000|2022-11-02 23:25:00|6.9|5.1|6.97|5.17|7.03|5.23|6.89|5.09|0
1667431800000|2022-11-02 23:30:00|6.95|5.15|7.04|5.24|7.1|5.3|6.93|5.13|0
1667432100000|2022-11-02 23:35:00|7.03|5.23|7.02|5.22|7.04|5.24|6.99|5.19|0
1667432400000|2022-11-02 23:40:00|7.03|5.23|7.1|5.3|7.12|5.32|6.98|5.18|0
1667432700000|2022-11-02 23:45:00|7.11|5.31|7.16|5.36|7.18|5.38|7.1|5.3|0
1667433000000|2022-11-02 23:50:00|7.15|5.35|7.11|5.31|7.16|5.36|7.09|5.29|0
1667433300000|2022-11-02 23:55:00|7.12|5.32|7.05|5.25|7.12|5.32|7.05|5.25|0
1667433600000|2022-11-03 00:00:00|7.08|5.28|6.95|5.15|7.09|5.29|6.95|5.15|0
1667433900000|2022-11-03 00:05:00|6.93|5.13|6.97|5.17|7.02|5.22|6.93|5.13|0
1667434200000|2022-11-03 00:10:00|6.96|5.16|7.06|5.26|7.08|5.28|6.96|5.16|0
1667434500000|2022-11-03 00:15:00|7.08|5.28|7.09|5.29|7.14|5.34|7.06|5.26|0
1667434800000|2022-11-03 00:20:00|7.07|5.27|7.17|5.37|7.18|5.38|7.06|5.26|0
1667435100000|2022-11-03 00:25:00|7.15|5.35|7.13|5.33|7.18|5.38|7.05|5.25|0
1667435400000|2022-11-03 00:30:00|7.11|5.31|7.18|5.38|7.23|5.43|7.11|5.31|0
1667435700000|2022-11-03 00:35:00|7.16|5.36|7.12|5.32|7.16|5.36|7.1|5.3|0
1667436000000|2022-11-03 00:40:00|7.14|5.34|7.16|5.36|7.16|5.36|7.1|5.3|0
1667436300000|2022-11-03 00:45:00|7.15|5.35|7.26|5.46|7.28|5.48|7.14|5.34|0
1667436600000|2022-11-03 00:50:00|7.27|5.47|7.27|5.47|7.3|5.5|7.23|5.43|0
1667436900000|2022-11-03 00:55:00|7.28|5.48|7.37|5.57|7.37|5.57|7.28|5.48|0
1667437200000|2022-11-03 01:00:00|7.41|5.61|7.48|5.68|7.48|5.68|7.31|5.51|0
1667437500000|2022-11-03 01:05:00|7.46|5.66|7.52|5.72|7.53|5.73|7.41|5.61|0
1667437800000|2022-11-03 01:10:00|7.53|5.73|7.6|5.8|7.62|5.82|7.49|5.69|0
1667438100000|2022-11-03 01:15:00|7.57|5.77|7.7|5.9|7.74|5.94|7.54|5.74|0
1667438400000|2022-11-03 01:20:00|7.71|5.91|8.02|6.22|8.06|6.26|7.67|5.87|0
1667438700000|2022-11-03 01:25:00|8.01|6.21|8|6.2|8.08|6.28|7.92|6.12|0
1667439000000|2022-11-03 01:30:00|8.02|6.22|8.05|6.25|8.14|6.34|7.97|6.17|0
1667439300000|2022-11-03 01:35:00|8.04|6.24|8.13|6.33|8.15|6.35|8|6.2|0
1667439600000|2022-11-03 01:40:00|8.15|6.35|8.16|6.36|8.24|6.44|8.1|6.3|0
1667439900000|2022-11-03 01:45:00|8.15|6.35|8.06|6.26|8.19|6.39|8.04|6.24|0
1667440200000|2022-11-03 01:50:00|8.04|6.24|8.07|6.27|8.1|6.3|7.98|6.18|0
1667440500000|2022-11-03 01:55:00|8.09|6.29|7.96|6.16|8.13|6.33|7.95|6.15|0
1667440800000|2022-11-03 02:00:00|7.97|6.17|8.02|6.22|8.04|6.24|7.92|6.12|0
1667441100000|2022-11-03 02:05:00|8.01|6.21|7.92|6.12|8.04|6.24|7.89|6.09|0
1667441400000|2022-11-03 02:10:00|7.93|6.13|7.99|6.19|7.99|6.19|7.86|6.06|0
1667441700000|2022-11-03 02:15:00|7.98|6.18|8.13|6.33|8.13|6.33|7.98|6.18|0
1667442000000|2022-11-03 02:20:00|8.12|6.32|8.2|6.4|8.23|6.43|8.09|6.29|0
1667442300000|2022-11-03 02:25:00|8.17|6.37|8.14|6.34|8.2|6.4|8.14|6.34|0
1667442600000|2022-11-03 02:30:00|8.15|6.35|8.07|6.27|8.15|6.35|8.06|6.26|0
1667442900000|2022-11-03 02:35:00|8.09|6.29|8.12|6.32|8.13|6.33|8.04|6.24|0
1667443200000|2022-11-03 02:40:00|8.13|6.33|8|6.2|8.13|6.33|8|6.2|0
1667443500000|2022-11-03 02:45:00|8.01|6.21|7.95|6.15|8.03|6.23|7.93|6.13|0
1667443800000|2022-11-03 02:50:00|7.93|6.13|7.9|6.1|8.04|6.24|7.89|6.09|0
1667444100000|2022-11-03 02:55:00|7.92|6.12|7.95|6.15|8.01|6.21|7.92|6.12|0
1667444400000|2022-11-03 03:00:00|7.96|6.16|8.11|6.31|8.11|6.31|7.96|6.16|0
1667444700000|2022-11-03 03:05:00|8.13|6.33|8.25|6.45|8.33|6.53|8.13|6.33|0
1667445000000|2022-11-03 03:10:00|8.26|6.46|8.22|6.42|8.29|6.49|8.19|6.39|0
1667445300000|2022-11-03 03:15:00|8.23|6.43|8.09|6.29|8.25|6.45|8.09|6.29|0
1667445600000|2022-11-03 03:20:00|8.11|6.31|8.09|6.29|8.14|6.34|8.06|6.26|0
1667445900000|2022-11-03 03:25:00|8.11|6.31|8.05|6.25|8.12|6.32|8.03|6.23|0
1667446200000|2022-11-03 03:30:00|8.04|6.24|8.06|6.26|8.07|6.27|8.01|6.21|0
1667446500000|2022-11-03 03:35:00|8.07|6.27|8.04|6.24|8.1|6.3|8.04|6.24|0
1667446800000|2022-11-03 03:40:00|8.06|6.26|8.19|6.39|8.19|6.39|8.06|6.26|0
1667447100000|2022-11-03 03:45:00|8.21|6.41|8.15|6.35|8.21|6.41|8.13|6.33|0
1667447400000|2022-11-03 03:50:00|8.13|6.33|8.45|6.65|8.46|6.66|8.08|6.28|0
1667447700000|2022-11-03 03:55:00|8.43|6.63|8.48|6.68|8.52|6.72|8.43|6.63|0
1667448000000|2022-11-03 04:00:00|8.49|6.69|8.51|6.71|8.59|6.79|8.49|6.69|0
1667448300000|2022-11-03 04:05:00|8.52|6.72|8.53|6.73|8.57|6.77|8.49|6.69|0
1667448600000|2022-11-03 04:10:00|8.54|6.74|8.6|6.8|8.6|6.8|8.52|6.72|0
1667448900000|2022-11-03 04:15:00|8.62|6.82|8.5|6.7|8.63|6.83|8.5|6.7|0
1667449200000|2022-11-03 04:20:00|8.52|6.72|8.53|6.73|8.58|6.78|8.52|6.72|0
1667449500000|2022-11-03 04:25:00|8.55|6.75|8.5|6.7|8.55|6.75|8.48|6.68|0
1667449800000|2022-11-03 04:30:00|8.52|6.72|8.53|6.73|8.58|6.78|8.47|6.67|0
1667450100000|2022-11-03 04:35:00|8.55|6.75|8.45|6.65|8.55|6.75|8.43|6.63|0
1667450400000|2022-11-03 04:40:00|8.46|6.66|8.45|6.65|8.46|6.66|8.36|6.56|0
1667450700000|2022-11-03 04:45:00|8.46|6.66|8.46|6.66|8.47|6.67|8.43|6.63|0
1667451000000|2022-11-03 04:50:00|8.45|6.65|8.33|6.53|8.48|6.68|8.31|6.51|0
1667451300000|2022-11-03 04:55:00|8.34|6.54|8.38|6.58|8.41|6.61|8.34|6.54|0
1667451600000|2022-11-03 05:00:00|8.4|6.6|8.47|6.67|8.51|6.71|8.34|6.54|0
1667451900000|2022-11-03 05:05:00|8.46|6.66|8.54|6.74|8.6|6.8|8.46|6.66|0
1667452200000|2022-11-03 05:10:00|8.55|6.75|8.55|6.75|8.6|6.8|8.52|6.72|0
1667452500000|2022-11-03 05:15:00|8.57|6.77|8.69|6.89|8.71|6.91|8.5|6.7|0
1667452800000|2022-11-03 05:20:00|8.68|6.88|8.6|6.8|8.68|6.88|8.6|6.8|0
1667453100000|2022-11-03 05:25:00|8.61|6.81|8.66|6.86|8.68|6.88|8.61|6.81|0
1667453400000|2022-11-03 05:30:00|8.65|6.85|8.64|6.84|8.79|6.99|8.61|6.81|0
1667453700000|2022-11-03 05:35:00|8.63|6.83|8.51|6.71|8.66|6.86|8.51|6.71|0
1667454000000|2022-11-03 05:40:00|8.53|6.73|8.51|6.71|8.59|6.79|8.45|6.65|0
1667454300000|2022-11-03 05:45:00|8.5|6.7|8.51|6.71|8.57|6.77|8.45|6.65|0
1667454600000|2022-11-03 05:50:00|8.49|6.69|8.49|6.69|8.53|6.73|8.48|6.68|0
1667454900000|2022-11-03 05:55:00|8.51|6.71|8.4|6.6|8.51|6.71|8.38|6.58|0
1667455200000|2022-11-03 06:00:00|8.38|6.58|8.35|6.55|8.43|6.63|8.33|6.53|0
1667455500000|2022-11-03 06:05:00|8.36|6.56|8.18|6.38|8.36|6.56|8.16|6.36|0
1667455800000|2022-11-03 06:10:00|8.15|6.35|8.02|6.22|8.15|6.35|7.89|6.09|0
1667456100000|2022-11-03 06:15:00|8.04|6.24|8.02|6.22|8.11|6.31|7.99|6.19|0
1667456400000|2022-11-03 06:20:00|8.01|6.21|7.93|6.13|8.03|6.23|7.93|6.13|0
1667456700000|2022-11-03 06:25:00|7.95|6.15|8.01|6.21|8.04|6.24|7.86|6.06|0
1667457000000|2022-11-03 06:30:00|7.99|6.19|8.09|6.29|8.11|6.31|7.98|6.18|0
1667457300000|2022-11-03 06:35:00|8.08|6.28|8.15|6.35|8.22|6.42|8.05|6.25|0
1667457600000|2022-11-03 06:40:00|8.17|6.37|8.31|6.51|8.31|6.51|8.15|6.35|0
1667457900000|2022-11-03 06:45:00|8.29|6.49|8.27|6.47|8.35|6.55|8.25|6.45|0
1667458200000|2022-11-03 06:50:00|8.26|6.46|7.82|6.02|8.26|6.46|7.79|5.99|0
1667458500000|2022-11-03 06:55:00|7.79|5.99|7.73|5.93|7.82|6.02|7.73|5.93|0
1667458800000|2022-11-03 07:00:00|7.72|5.92|7.93|6.13|8.04|6.24|7.72|5.92|0
1667459100000|2022-11-03 07:05:00|7.9|6.1|8.11|6.71|8.24|6.84|7.68|6.1|0
1667459400000|2022-11-03 07:10:00|8.08|6.68|8.16|6.76|8.39|6.99|8.06|6.66|0
1667459700000|2022-11-03 07:15:00|8.14|6.74|8.03|6.63|8.17|6.77|7.93|6.53|0
1667460000000|2022-11-03 07:20:00|8.02|6.62|7.79|6.39|8.02|6.62|7.7|6.3|0
1667460300000|2022-11-03 07:25:00|7.77|6.37|7.58|6.18|7.77|6.37|7.49|6.09|0
1667460600000|2022-11-03 07:30:00|7.57|6.17|7.5|6.1|7.7|6.3|7.49|6.09|0
1667460900000|2022-11-03 07:35:00|7.51|6.11|7.64|6.24|7.68|6.28|7.5|6.1|0
1667461200000|2022-11-03 07:40:00|7.62|6.22|7.59|6.19|7.71|6.31|7.56|6.16|0
1667461500000|2022-11-03 07:45:00|7.62|6.22|7.65|6.25|7.66|6.26|7.56|6.16|0
1667461800000|2022-11-03 07:50:00|7.66|6.26|7.61|6.21|7.69|6.29|7.51|6.11|0
1667462100000|2022-11-03 07:55:00|7.63|6.23|7.85|6.45|7.9|6.5|7.63|6.23|0
1667462400000|2022-11-03 08:00:00|7.88|6.48|7.77|6.37|7.91|6.51|7.51|6.11|0
1667462700000|2022-11-03 08:05:00|7.76|6.36|8.14|6.74|8.14|6.74|7.69|6.29|0
1667463000000|2022-11-03 08:10:00|8.17|6.77|8.23|6.83|8.23|6.83|7.96|6.56|0
1667463300000|2022-11-03 08:15:00|8.22|6.82|8|6.6|8.3|6.9|7.89|6.49|0
1667463600000|2022-11-03 08:20:00|7.97|6.57|7.66|6.26|8.03|6.63|7.65|6.25|0
1667463900000|2022-11-03 08:25:00|7.62|6.22|7.51|6.11|7.67|6.27|7.39|5.99|0
1667464200000|2022-11-03 08:30:00|7.5|6.1|7.33|5.93|7.65|6.25|7.26|5.86|0
1667464500000|2022-11-03 08:35:00|7.31|5.91|7.29|5.89|7.46|6.06|7.24|5.84|0
1667464800000|2022-11-03 08:40:00|7.28|5.88|7.4|6|7.58|6.18|7.28|5.88|0
1667465100000|2022-11-03 08:45:00|7.43|6.03|7.36|5.96|7.46|6.06|7.32|5.92|0
1667465400000|2022-11-03 08:50:00|7.37|5.97|7.26|5.86|7.44|6.04|7.18|5.78|0
1667465700000|2022-11-03 08:55:00|7.25|5.85|7.53|6.13|7.55|6.15|7.2|5.8|0
1667466000000|2022-11-03 09:00:00|7.47|6.07|7.64|6.24|7.79|6.39|7.46|6.06|0
1667466300000|2022-11-03 09:05:00|7.63|6.23|7.61|6.21|7.75|6.35|7.54|6.14|0
1667466600000|2022-11-03 09:10:00|7.6|6.2|7.55|6.15|7.69|6.29|7.45|6.05|0
1667466900000|2022-11-03 09:15:00|7.57|6.17|7.39|5.99|7.59|6.19|7.31|5.91|0
1667467200000|2022-11-03 09:20:00|7.38|5.98|7.58|6.18|7.65|6.25|7.25|5.85|0
1667467500000|2022-11-03 09:25:00|7.59|6.19|7.62|6.22|7.68|6.28|7.48|6.08|0
1667467800000|2022-11-03 09:30:00|7.64|6.24|7.56|6.16|7.65|6.25|7.45|6.05|0
1667468100000|2022-11-03 09:35:00|7.58|6.18|7.47|6.07|7.58|6.18|7.42|6.02|0
1667468400000|2022-11-03 09:40:00|7.46|6.06|7.3|5.9|7.49|6.09|7.3|5.9|0
1667468700000|2022-11-03 09:45:00|7.26|5.86|7.22|5.82|7.32|5.92|7.19|5.79|0
1667469000000|2022-11-03 09:50:00|7.2|5.8|7.12|5.72|7.31|5.91|7.06|5.66|0
1667469300000|2022-11-03 09:55:00|7.09|5.69|7.37|5.97|7.37|5.97|7.09|5.69|0
1667469600000|2022-11-03 10:00:00|7.34|5.94|7.37|5.97|7.53|6.13|7.33|5.93|0
1667469900000|2022-11-03 10:05:00|7.35|5.95|7.2|5.8|7.35|5.95|7.1|5.7|0
1667470200000|2022-11-03 10:10:00|7.19|5.79|7.11|5.71|7.34|5.94|7.1|5.7|0
1667470500000|2022-11-03 10:15:00|7.1|5.7|6.88|5.48|7.16|5.76|6.83|5.43|0
1667470800000|2022-11-03 10:20:00|6.9|5.5|6.94|5.54|7|5.6|6.84|5.44|0
1667471100000|2022-11-03 10:25:00|6.95|5.55|6.67|5.27|6.98|5.58|6.63|5.23|0
1667471400000|2022-11-03 10:30:00|6.66|5.26|6.61|5.21|6.74|5.34|6.59|5.19|0
1667471700000|2022-11-03 10:35:00|6.62|5.22|6.63|5.23|6.71|5.31|6.61|5.21|0
1667472000000|2022-11-03 10:40:00|6.66|5.26|7.04|5.64|7.13|5.73|6.53|5.13|0
1667472300000|2022-11-03 10:45:00|7.02|5.62|7.05|5.65|7.08|5.68|6.94|5.54|0
1667472600000|2022-11-03 10:50:00|7.06|5.66|7.13|5.73|7.21|5.81|7.05|5.65|0
1667472900000|2022-11-03 10:55:00|7.11|5.71|7.18|5.78|7.22|5.82|7.1|5.7|0
1667473200000|2022-11-03 11:00:00|7.17|5.77|7.06|5.66|7.21|5.81|7.02|5.62|0
1667473500000|2022-11-03 11:05:00|7.04|5.64|7.11|5.71|7.14|5.74|7.03|5.63|0
1667473800000|2022-11-03 11:10:00|7.1|5.7|6.95|5.55|7.18|5.78|6.95|5.55|0
1667474100000|2022-11-03 11:15:00|6.94|5.54|6.97|5.57|7.05|5.65|6.94|5.54|0
1667474400000|2022-11-03 11:20:00|6.99|5.59|6.94|5.54|7.01|5.61|6.92|5.52|0
1667474700000|2022-11-03 11:25:00|6.95|5.55|6.94|5.54|6.99|5.59|6.89|5.49|0
1667475000000|2022-11-03 11:30:00|6.93|5.53|7.04|5.64|7.08|5.68|6.87|5.47|0
1667475300000|2022-11-03 11:35:00|7.01|5.61|6.84|5.44|7.01|5.61|6.8|5.4|0
1667475600000|2022-11-03 11:40:00|6.85|5.45|6.66|5.26|6.87|5.47|6.59|5.19|0
1667475900000|2022-11-03 11:45:00|6.64|5.24|6.65|5.25|6.7|5.3|6.59|5.19|0
1667476200000|2022-11-03 11:50:00|6.67|5.27|6.76|5.36|6.77|5.37|6.64|5.24|0
1667476500000|2022-11-03 11:55:00|6.75|5.35|6.77|5.37|6.8|5.4|6.74|5.34|0
1667476800000|2022-11-03 12:00:00|6.73|5.33|6.95|5.55|6.96|5.56|6.66|5.26|0
1667477100000|2022-11-03 12:05:00|6.94|5.54|7.01|5.61|7.19|5.79|6.9|5.5|0
1667477400000|2022-11-03 12:10:00|7|5.6|6.89|5.49|7.07|5.67|6.82|5.42|0
1667477700000|2022-11-03 12:15:00|6.97|5.57|6.92|5.52|6.99|5.59|6.85|5.45|0
1667478000000|2022-11-03 12:20:00|6.89|5.49|6.85|5.45|6.89|5.49|6.72|5.32|0
1667478300000|2022-11-03 12:25:00|6.84|5.44|6.75|5.35|6.84|5.44|6.7|5.3|0
1667478600000|2022-11-03 12:30:00|6.65|5.25|6.86|5.46|6.89|5.49|6.65|5.25|0
1667478900000|2022-11-03 12:35:00|6.88|5.48|6.43|5.03|6.92|5.52|6.42|5.02|0
1667479200000|2022-11-03 12:40:00|6.42|5.02|6.43|5.03|6.63|5.23|6.4|5|0
1667479500000|2022-11-03 12:45:00|6.42|5.02|6.24|4.84|6.42|5.02|6.2|4.8|0
1667479800000|2022-11-03 12:50:00|6.26|4.86|6.26|4.86|6.44|5.04|6.25|4.85|0
1667480100000|2022-11-03 12:55:00|6.28|4.88|6.1|4.7|6.36|4.96|6.08|4.68|0
1667480400000|2022-11-03 13:00:00|6.13|4.73|6.07|4.67|6.15|4.75|6.01|4.61|0
1667480700000|2022-11-03 13:05:00|6.06|4.66|6.29|4.89|6.29|4.89|6.02|4.62|0
1667481000000|2022-11-03 13:10:00|6.32|4.92|6.39|4.99|6.44|5.04|6.24|4.84|0
1667481300000|2022-11-03 13:15:00|6.38|4.98|6.23|4.83|6.41|5.01|6.17|4.77|0
1667481600000|2022-11-03 13:20:00|6.22|4.82|6.41|5.01|6.41|5.01|6.15|4.75|0
1667481900000|2022-11-03 13:25:00|6.39|4.99|6.25|4.85|6.42|5.02|6.13|4.73|0
1667482200000|2022-11-03 13:30:00|6.13|4.73|6.21|4.81|6.41|5.01|5.77|4.37|0
1667482500000|2022-11-03 13:35:00|6.23|4.83|6.3|4.9|6.3|4.9|5.97|4.57|0
1667482800000|2022-11-03 13:40:00|6.25|4.85|6.18|4.78|6.61|5.21|6.18|4.78|0
1667483100000|2022-11-03 13:45:00|6.23|4.83|5.76|4.36|6.23|4.83|5.67|4.27|0
1667483400000|2022-11-03 13:50:00|5.69|4.29|5.66|4.26|6.16|4.76|5.57|4.17|0
1667483700000|2022-11-03 13:55:00|5.64|4.24|5.57|4.17|5.82|4.42|5.55|4.15|0
1667484000000|2022-11-03 14:00:00|5.59|4.19|6.23|4.83|6.31|4.91|5.46|4.06|0
1667484300000|2022-11-03 14:05:00|6.2|4.8|5.81|4.41|6.4|5|5.81|4.41|0
1667484600000|2022-11-03 14:10:00|5.78|4.38|6.36|4.96|6.36|4.96|5.77|4.37|0
1667484900000|2022-11-03 14:15:00|6.4|5|6.37|4.97|6.6|5.2|6.12|4.72|0
1667485200000|2022-11-03 14:20:00|6.32|4.92|6.23|4.83|6.58|5.18|6.13|4.73|0
1667485500000|2022-11-03 14:25:00|6.25|4.85|6.71|5.31|6.8|5.4|6.25|4.85|0
1667485800000|2022-11-03 14:30:00|6.73|5.33|6.07|4.67|6.73|5.33|6.07|4.67|0
1667486100000|2022-11-03 14:35:00|6.15|4.75|6.27|4.87|6.29|4.89|6.01|4.61|0
1667486400000|2022-11-03 14:40:00|6.25|4.85|6.51|5.11|6.63|5.23|6.19|4.79|0
1667486700000|2022-11-03 14:45:00|6.54|5.14|6.98|5.58|7.03|5.63|6.54|5.14|0
1667487000000|2022-11-03 14:50:00|7|5.6|6.91|5.51|7.1|5.7|6.8|5.4|0
1667487300000|2022-11-03 14:55:00|6.9|5.5|6.68|5.28|7.23|5.83|6.04|4.64|0
1667487600000|2022-11-03 15:00:00|6.72|5.32|6.44|5.04|6.78|5.38|6.42|5.02|0
1667487900000|2022-11-03 15:05:00|6.54|5.14|6.24|4.84|6.54|5.14|6.16|4.76|0
1667488200000|2022-11-03 15:10:00|6.22|4.82|6.02|4.62|6.33|4.93|6.02|4.62|0
1667488500000|2022-11-03 15:15:00|6.03|4.63|6.28|4.88|6.37|4.97|6.03|4.63|0
1667488800000|2022-11-03 15:20:00|6.29|4.89|6.24|4.84|6.49|5.09|6.21|4.81|0
1667489100000|2022-11-03 15:25:00|6.21|4.81|5.92|4.52|6.43|5.03|5.92|4.52|0
1667489400000|2022-11-03 15:30:00|5.91|4.51|5.93|4.53|6.02|4.62|5.63|4.23|0
1667489700000|2022-11-03 15:35:00|5.94|4.54|6.39|4.99|6.4|5|5.93|4.53|0
1667490000000|2022-11-03 15:40:00|6.4|5|6.29|4.89|6.44|5.04|6.24|4.84|0
1667490300000|2022-11-03 15:45:00|6.27|4.87|6.3|4.9|6.65|5.25|6.26|4.86|0
1667490600000|2022-11-03 15:50:00|6.27|4.87|6.15|4.75|6.33|4.93|6.08|4.68|0
1667490900000|2022-11-03 15:55:00|6.12|4.72|6.14|4.74|6.2|4.8|5.99|4.59|0
1667491200000|2022-11-03 16:00:00|6.16|4.76|6.38|4.98|6.5|5.1|5.99|4.59|0
1667491500000|2022-11-03 16:05:00|6.34|4.94|6.25|4.85|6.44|5.04|6.14|4.74|0
1667491800000|2022-11-03 16:10:00|6.2|4.8|6.52|5.12|6.54|5.14|6.2|4.8|0
1667492100000|2022-11-03 16:15:00|6.49|5.09|6.85|5.45|6.89|5.49|6.45|5.05|0
1667492400000|2022-11-03 16:20:00|6.63|5.23|6.27|4.87|6.66|5.26|6.25|4.85|0
1667492700000|2022-11-03 16:25:00|6.28|4.88|6.33|4.93|6.45|5.05|6.19|4.79|0
1667493000000|2022-11-03 16:30:00|6.31|4.91|6.29|4.89|6.42|5.02|6.25|4.85|0
1667493300000|2022-11-03 16:35:00|6.26|4.86|6.4|5|6.62|5.22|6.23|4.83|0
1667493600000|2022-11-03 16:40:00|6.41|5.01|6.85|5.45|6.9|5.5|6.4|5|0
1667493900000|2022-11-03 16:45:00|6.84|5.44|6.83|5.43|6.95|5.55|6.8|5.4|0
1667494200000|2022-11-03 16:50:00|6.86|5.46|7.17|5.77|7.27|5.87|6.86|5.46|0
1667494500000|2022-11-03 16:55:00|7.18|5.78|7.1|5.7|7.25|5.85|7.06|5.66|0
1667494800000|2022-11-03 17:00:00|7.09|5.69|6.96|5.56|7.18|5.78|6.86|5.46|0
1667495100000|2022-11-03 17:05:00|6.95|5.55|6.86|5.46|6.95|5.55|6.66|5.26|0
1667495400000|2022-11-03 17:10:00|6.85|5.45|6.83|5.43|6.85|5.45|6.68|5.28|0
1667495700000|2022-11-03 17:15:00|6.81|5.41|6.81|5.41|7.01|5.61|6.77|5.37|0
1667496000000|2022-11-03 17:20:00|6.83|5.43|6.54|5.14|6.85|5.45|6.53|5.13|0
1667496300000|2022-11-03 17:25:00|6.53|5.13|6.59|5.19|6.59|5.19|6.45|5.05|0
1667496600000|2022-11-03 17:30:00|6.58|5.18|6.51|5.11|6.65|5.25|6.46|5.06|0
1667496900000|2022-11-03 17:35:00|6.55|5.15|6.63|5.23|6.67|5.27|6.4|5|0
1667497200000|2022-11-03 17:40:00|6.61|5.21|6.44|5.04|6.7|5.3|6.41|5.01|0
1667497500000|2022-11-03 17:45:00|6.45|5.05|6.55|5.15|6.59|5.19|6.39|4.99|0
1667497800000|2022-11-03 17:50:00|6.51|5.11|6.52|5.12|6.53|5.13|6.35|4.95|0
1667498100000|2022-11-03 17:55:00|6.53|5.13|6.27|4.87|6.55|5.15|6.26|4.86|0
1667498400000|2022-11-03 18:00:00|6.26|4.86|6.17|4.77|6.38|4.98|6.14|4.74|0
1667498700000|2022-11-03 18:05:00|6.2|4.8|6.24|4.84|6.36|4.96|6.17|4.77|0
1667499000000|2022-11-03 18:10:00|6.23|4.83|6.23|4.83|6.26|4.86|6.06|4.66|0
1667499300000|2022-11-03 18:15:00|6.22|4.82|6.35|4.95|6.35|4.95|6.21|4.81|0
1667499600000|2022-11-03 18:20:00|6.34|4.94|6.65|5.25|6.71|5.31|6.34|4.94|0
1667499900000|2022-11-03 18:25:00|6.67|5.27|6.78|5.38|6.85|5.45|6.64|5.24|0
1667500200000|2022-11-03 18:30:00|6.81|5.41|6.73|5.33|6.95|5.55|6.7|5.3|0
1667500500000|2022-11-03 18:35:00|6.74|5.34|6.57|5.17|6.81|5.41|6.54|5.14|0
1667500800000|2022-11-03 18:40:00|6.59|5.19|6.46|5.06|6.66|5.26|6.43|5.03|0
1667501100000|2022-11-03 18:45:00|6.45|5.05|6.74|5.34|6.76|5.36|6.43|5.03|0
1667501400000|2022-11-03 18:50:00|6.73|5.33|6.75|5.35|6.84|5.44|6.66|5.26|0
1667501700000|2022-11-03 18:55:00|6.74|5.34|6.89|5.49|6.91|5.51|6.65|5.25|0
1667502000000|2022-11-03 19:00:00|6.92|5.52|6.79|5.39|6.93|5.53|6.72|5.32|0
1667502300000|2022-11-03 19:05:00|6.81|5.41|6.6|5.2|6.81|5.41|6.55|5.15|0
1667502600000|2022-11-03 19:10:00|6.62|5.22|6.59|5.19|6.72|5.32|6.54|5.14|0
1667502900000|2022-11-03 19:15:00|6.58|5.18|6.54|5.14|6.67|5.27|6.51|5.11|0
1667503200000|2022-11-03 19:20:00|6.55|5.15|6.41|5.01|6.63|5.23|6.31|4.91|0
1667503500000|2022-11-03 19:25:00|6.42|5.02|6.46|5.06|6.52|5.12|6.38|4.98|0
1667503800000|2022-11-03 19:30:00|6.43|5.03|6.58|5.18|6.61|5.21|6.38|4.98|0
1667504100000|2022-11-03 19:35:00|6.55|5.15|6.32|4.92|6.61|5.21|6.27|4.87|0
1667504400000|2022-11-03 19:40:00|6.34|4.94|6.09|4.69|6.38|4.98|6.05|4.65|0
1667504700000|2022-11-03 19:45:00|6.06|4.66|5.86|4.46|6.1|4.7|5.83|4.43|0
1667505000000|2022-11-03 19:50:00|5.9|4.5|5.61|4.21|5.9|4.5|5.54|4.14|0
1667505300000|2022-11-03 19:55:00|5.6|4.2|5.3|3.9|5.97|4.57|5.23|3.83|0
1667505600000|2022-11-03 20:00:00|5.26|3.86|5.27|3.87|5.33|3.93|5.23|3.83|0
1667505900000|2022-11-03 20:05:00|5.28|3.88|5.32|3.92|5.33|3.93|5.23|3.83|0
1667506200000|2022-11-03 20:10:00|5.33|3.93|5.44|4.04|5.46|4.06|5.29|3.89|0
1667506500000|2022-11-03 20:15:00|5.63|3.83|5.64|3.84|5.65|3.85|5.57|3.77|0
1667506800000|2022-11-03 20:20:00|5.63|3.83|5.57|3.77|5.63|3.83|5.54|3.74|0
1667507100000|2022-11-03 20:25:00|5.56|3.76|5.55|3.75|5.58|3.78|5.52|3.72|0
1667507400000|2022-11-03 20:30:00|5.54|3.74|5.5|3.7|5.56|3.76|5.5|3.7|0
1667507700000|2022-11-03 20:35:00|5.51|3.71|5.55|3.75|5.55|3.75|5.49|3.69|0
1667508000000|2022-11-03 20:40:00|5.56|3.76|5.51|3.71|5.58|3.78|5.5|3.7|0
1667508300000|2022-11-03 20:45:00|5.52|3.72|5.54|3.74|5.54|3.74|5.5|3.7|0
1667508600000|2022-11-03 20:50:00|5.55|3.75|5.46|3.66|5.55|3.75|5.46|3.66|0
1667508900000|2022-11-03 20:55:00|5.45|3.65|5.4|3.6|5.45|3.65|5.36|3.56|0
1667509200000|2022-11-03 21:00:00|5.42|3.62|5.42|3.62|5.43|3.63|5.39|3.59|0
1667509500000|2022-11-03 21:05:00|5.41|3.61|5.36|3.56|5.41|3.61|5.36|3.56|0
1667509800000|2022-11-03 21:10:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1667510100000|2022-11-03 21:15:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1667510400000|2022-11-03 21:20:00|5.37|3.57|5.37|3.57|5.38|3.58|5.36|3.56|0
1667510700000|2022-11-03 21:25:00|5.36|3.56|5.35|3.55|5.37|3.57|5.35|3.55|0
1667511300000|2022-11-03 21:35:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1667511600000|2022-11-03 21:40:00|5.33|3.53|5.32|3.52|5.35|3.55|5.31|3.51|0
1667511900000|2022-11-03 21:45:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1667512200000|2022-11-03 21:50:00|5.33|3.53|5.32|3.52|5.33|3.53|5.31|3.51|0
1667512500000|2022-11-03 21:55:00|5.31|3.51|5.32|3.52|5.32|3.52|5.3|3.5|0
1667512800000|2022-11-03 22:00:00|5.34|3.54|5.25|3.45|5.35|3.55|5.22|3.42|0
1667513100000|2022-11-03 22:05:00|5.26|3.46|5.28|3.48|5.35|3.55|5.26|3.46|0
1667513400000|2022-11-03 22:10:00|5.27|3.47|5.06|3.26|5.27|3.47|5.03|3.23|0
1667513700000|2022-11-03 22:15:00|5.05|3.25|5.03|3.23|5.07|3.27|5|3.2|0
1667514000000|2022-11-03 22:20:00|5.04|3.24|5.1|3.3|5.13|3.33|5|3.2|0
1667514300000|2022-11-03 22:25:00|5.11|3.31|5.22|3.42|5.22|3.42|5.1|3.3|0
1667514600000|2022-11-03 22:30:00|5.21|3.41|5.22|3.42|5.23|3.43|5.16|3.36|0
1667514900000|2022-11-03 22:35:00|5.23|3.43|5.27|3.47|5.27|3.47|5.19|3.39|0
1667515200000|2022-11-03 22:40:00|5.26|3.46|5.22|3.42|5.26|3.46|5.2|3.4|0
1667515500000|2022-11-03 22:45:00|5.23|3.43|5.22|3.42|5.27|3.47|5.22|3.42|0
1667515800000|2022-11-03 22:50:00|5.23|3.43|5.19|3.39|5.24|3.44|5.17|3.37|0
1667516100000|2022-11-03 22:55:00|5.2|3.4|5.18|3.38|5.21|3.41|5.14|3.34|0
1667516400000|2022-11-03 23:00:00|5.19|3.39|5.23|3.43|5.23|3.43|5.15|3.35|0
1667516700000|2022-11-03 23:05:00|5.22|3.42|5.23|3.43|5.24|3.44|5.2|3.4|0
1667517000000|2022-11-03 23:10:00|5.22|3.42|5.21|3.41|5.23|3.43|5.19|3.39|0
1667517300000|2022-11-03 23:15:00|5.22|3.42|5.15|3.35|5.22|3.42|5.14|3.34|0
1667517600000|2022-11-03 23:20:00|5.16|3.36|5.2|3.4|5.2|3.4|5.15|3.35|0
1667517900000|2022-11-03 23:25:00|5.18|3.38|5.2|3.4|5.21|3.41|5.18|3.38|0
1667518200000|2022-11-03 23:30:00|5.19|3.39|5.11|3.31|5.21|3.41|5.08|3.28|0
1667518500000|2022-11-03 23:35:00|5.1|3.3|5.15|3.35|5.16|3.36|5.1|3.3|0
1667518800000|2022-11-03 23:40:00|5.16|3.36|5.18|3.38|5.19|3.39|5.13|3.33|0
1667519100000|2022-11-03 23:45:00|5.19|3.39|5.13|3.33|5.19|3.39|5.13|3.33|0
1667519400000|2022-11-03 23:50:00|5.14|3.34|5.16|3.36|5.16|3.36|5.08|3.28|0
1667519700000|2022-11-03 23:55:00|5.15|3.35|5.18|3.38|5.19|3.39|5.1|3.3|0
1667520000000|2022-11-04 00:00:00|5.19|3.39|5.32|3.52|5.32|3.52|5.19|3.39|0
1667520300000|2022-11-04 00:05:00|5.33|3.53|5.33|3.53|5.38|3.58|5.32|3.52|0
1667520600000|2022-11-04 00:10:00|5.32|3.52|5.3|3.5|5.43|3.63|5.29|3.49|0
1667520900000|2022-11-04 00:15:00|5.31|3.51|5.31|3.51|5.33|3.53|5.24|3.44|0
1667521200000|2022-11-04 00:20:00|5.32|3.52|5.29|3.49|5.32|3.52|5.25|3.45|0
1667521500000|2022-11-04 00:25:00|5.28|3.48|5.28|3.48|5.29|3.49|5.22|3.42|0
1667521800000|2022-11-04 00:30:00|5.29|3.49|5.34|3.54|5.35|3.55|5.27|3.47|0
1667522100000|2022-11-04 00:35:00|5.35|3.55|5.29|3.49|5.35|3.55|5.27|3.47|0
1667522400000|2022-11-04 00:40:00|5.3|3.5|5.28|3.48|5.34|3.54|5.28|3.48|0
1667522700000|2022-11-04 00:45:00|5.27|3.47|5.33|3.53|5.34|3.54|5.26|3.46|0
1667523000000|2022-11-04 00:50:00|5.32|3.52|5.33|3.53|5.37|3.57|5.32|3.52|0
1667523300000|2022-11-04 00:55:00|5.32|3.52|5.35|3.55|5.36|3.56|5.32|3.52|0
1667523600000|2022-11-04 01:00:00|5.37|3.57|5.33|3.53|5.37|3.57|5.25|3.45|0
1667523900000|2022-11-04 01:05:00|5.32|3.52|5.27|3.47|5.37|3.57|5.25|3.45|0
1667524200000|2022-11-04 01:10:00|5.26|3.46|5.25|3.45|5.29|3.49|5.23|3.43|0
1667524500000|2022-11-04 01:15:00|5.26|3.46|5.18|3.38|5.26|3.46|5.14|3.34|0
1667524800000|2022-11-04 01:20:00|5.19|3.39|5.64|3.84|5.72|3.92|5.14|3.34|0
1667525100000|2022-11-04 01:25:00|5.63|3.83|5.64|3.84|5.64|3.84|5.58|3.78|0
1667525400000|2022-11-04 01:30:00|5.65|3.85|5.72|3.92|5.78|3.98|5.65|3.85|0
1667525700000|2022-11-04 01:35:00|5.73|3.93|5.81|4.01|5.82|4.02|5.73|3.93|0
1667526000000|2022-11-04 01:40:00|5.82|4.02|5.8|4|5.85|4.05|5.78|3.98|0
1667526300000|2022-11-04 01:45:00|5.78|3.98|5.83|4.03|5.84|4.04|5.78|3.98|0
1667526600000|2022-11-04 01:50:00|5.82|4.02|5.86|4.06|5.86|4.06|5.77|3.97|0
1667526900000|2022-11-04 01:55:00|5.85|4.05|5.87|4.07|5.88|4.08|5.81|4.01|0
1667527200000|2022-11-04 02:00:00|5.88|4.08|5.81|4.01|5.88|4.08|5.79|3.99|0
1667527500000|2022-11-04 02:05:00|5.82|4.02|5.85|4.05|5.86|4.06|5.8|4|0
1667527800000|2022-11-04 02:10:00|5.86|4.06|5.9|4.1|5.91|4.11|5.83|4.03|0
1667528100000|2022-11-04 02:15:00|5.91|4.11|5.88|4.08|5.92|4.12|5.88|4.08|0
1667528400000|2022-11-04 02:20:00|5.87|4.07|5.89|4.09|5.92|4.12|5.86|4.06|0
1667528700000|2022-11-04 02:25:00|5.9|4.1|5.92|4.12|5.93|4.13|5.9|4.1|0
1667529000000|2022-11-04 02:30:00|5.93|4.13|5.87|4.07|5.93|4.13|5.87|4.07|0
1667529300000|2022-11-04 02:35:00|5.86|4.06|5.78|3.98|5.87|4.07|5.77|3.97|0
1667529600000|2022-11-04 02:40:00|5.79|3.99|5.88|4.08|5.88|4.08|5.77|3.97|0
1667529900000|2022-11-04 02:45:00|5.87|4.07|5.79|3.99|5.88|4.08|5.78|3.98|0
1667530200000|2022-11-04 02:50:00|5.8|4|5.85|4.05|5.86|4.06|5.79|3.99|0
1667530500000|2022-11-04 02:55:00|5.86|4.06|5.85|4.05|5.87|4.07|5.81|4.01|0
1667530800000|2022-11-04 03:00:00|5.86|4.06|5.88|4.08|5.91|4.11|5.85|4.05|0
1667531100000|2022-11-04 03:05:00|5.89|4.09|5.88|4.08|5.9|4.1|5.88|4.08|0
1667531400000|2022-11-04 03:10:00|5.89|4.09|5.88|4.08|5.9|4.1|5.87|4.07|0
1667531700000|2022-11-04 03:15:00|5.89|4.09|5.78|3.98|5.89|4.09|5.76|3.96|0
1667532000000|2022-11-04 03:20:00|5.79|3.99|5.81|4.01|5.81|4.01|5.77|3.97|0
1667532300000|2022-11-04 03:25:00|5.8|4|5.89|4.09|5.89|4.09|5.8|4|0
1667532600000|2022-11-04 03:30:00|5.88|4.08|5.89|4.09|5.91|4.11|5.87|4.07|0
1667532900000|2022-11-04 03:35:00|5.88|4.08|5.85|4.05|5.89|4.09|5.85|4.05|0
1667533200000|2022-11-04 03:40:00|5.86|4.06|5.84|4.04|5.86|4.06|5.84|4.04|0
1667533500000|2022-11-04 03:45:00|5.86|4.06|5.88|4.08|5.89|4.09|5.85|4.05|0
1667533800000|2022-11-04 03:50:00|5.89|4.09|5.89|4.09|5.89|4.09|5.87|4.07|0
1667534100000|2022-11-04 03:55:00|5.9|4.1|5.89|4.09|5.9|4.1|5.88|4.08|0
1667534400000|2022-11-04 04:00:00|5.88|4.08|5.88|4.08|5.89|4.09|5.85|4.05|0
1667534700000|2022-11-04 04:05:00|5.86|4.06|5.89|4.09|5.89|4.09|5.86|4.06|0
1667535000000|2022-11-04 04:10:00|5.87|4.07|6|4.2|6.04|4.24|5.87|4.07|0
1667535300000|2022-11-04 04:15:00|6.01|4.21|5.86|4.06|6.01|4.21|5.86|4.06|0
1667535600000|2022-11-04 04:20:00|5.87|4.07|5.86|4.06|5.89|4.09|5.85|4.05|0
1667535900000|2022-11-04 04:25:00|5.85|4.05|5.91|4.11|5.93|4.13|5.85|4.05|0
1667536200000|2022-11-04 04:30:00|5.93|4.13|6.07|4.27|6.07|4.27|5.91|4.11|0
1667536500000|2022-11-04 04:35:00|6.08|4.28|6.07|4.27|6.1|4.3|5.99|4.19|0
1667536800000|2022-11-04 04:40:00|6.08|4.28|6.17|4.37|6.26|4.46|6.05|4.25|0
1667537100000|2022-11-04 04:45:00|6.19|4.39|6.26|4.46|6.26|4.46|6.13|4.33|0
1667537400000|2022-11-04 04:50:00|6.27|4.47|6.27|4.47|6.34|4.54|6.18|4.38|0
1667537700000|2022-11-04 04:55:00|6.28|4.48|6.26|4.46|6.34|4.54|6.25|4.45|0
1667538000000|2022-11-04 05:00:00|6.28|4.48|6.24|4.44|6.36|4.56|6.18|4.38|0
1667538300000|2022-11-04 05:05:00|6.22|4.42|6.23|4.43|6.25|4.45|6.17|4.37|0
1667538600000|2022-11-04 05:10:00|6.22|4.42|6.26|4.46|6.27|4.47|6.22|4.42|0
1667538900000|2022-11-04 05:15:00|6.27|4.47|6.36|4.56|6.4|4.6|6.27|4.47|0
1667539200000|2022-11-04 05:20:00|6.34|4.54|6.38|4.58|6.39|4.59|6.28|4.48|0
1667539500000|2022-11-04 05:25:00|6.39|4.59|6.33|4.53|6.43|4.63|6.32|4.52|0
1667539800000|2022-11-04 05:30:00|6.34|4.54|6.22|4.42|6.35|4.55|6.22|4.42|0
1667540100000|2022-11-04 05:35:00|6.23|4.43|6.31|4.51|6.31|4.51|6.23|4.43|0
1667540400000|2022-11-04 05:40:00|6.3|4.5|6.34|4.54|6.36|4.56|6.29|4.49|0
1667540700000|2022-11-04 05:45:00|6.33|4.53|6.3|4.5|6.34|4.54|6.23|4.43|0
1667541000000|2022-11-04 05:50:00|6.31|4.51|6.23|4.43|6.31|4.51|6.22|4.42|0
1667541300000|2022-11-04 05:55:00|6.22|4.42|6.15|4.35|6.26|4.46|6.15|4.35|0
1667541600000|2022-11-04 06:00:00|6.16|4.36|6.24|4.44|6.25|4.45|6.12|4.32|0
1667541900000|2022-11-04 06:05:00|6.25|4.45|6.28|4.48|6.31|4.51|6.23|4.43|0
1667542200000|2022-11-04 06:10:00|6.3|4.5|6.34|4.54|6.35|4.55|6.22|4.42|0
1667542500000|2022-11-04 06:15:00|6.35|4.55|6.37|4.57|6.44|4.64|6.34|4.54|0
1667542800000|2022-11-04 06:20:00|6.35|4.55|6.29|4.49|6.39|4.59|6.29|4.49|0
1667543100000|2022-11-04 06:25:00|6.3|4.5|6.38|4.58|6.44|4.64|6.3|4.5|0
1667543400000|2022-11-04 06:30:00|6.34|4.54|6.61|4.81|6.87|5.07|6.28|4.48|0
1667543700000|2022-11-04 06:35:00|6.59|4.79|6.69|4.89|6.83|5.03|6.54|4.74|0
1667544000000|2022-11-04 06:40:00|6.67|4.87|6.64|4.84|6.78|4.98|6.63|4.83|0
1667544300000|2022-11-04 06:45:00|6.63|4.83|6.59|4.79|6.69|4.89|6.55|4.75|0
1667544600000|2022-11-04 06:50:00|6.6|4.8|6.75|4.95|6.75|4.95|6.55|4.75|0
1667544900000|2022-11-04 06:55:00|6.74|4.94|6.7|4.9|6.75|4.95|6.61|4.81|0
1667545200000|2022-11-04 07:00:00|6.73|4.93|6.84|5.04|6.84|5.04|6.63|4.83|0
1667545500000|2022-11-04 07:05:00|6.64|5.24|6.47|5.07|6.64|5.24|6.42|5.02|0
1667545800000|2022-11-04 07:10:00|6.5|5.1|6.19|4.79|6.5|5.1|6.18|4.78|0
1667546100000|2022-11-04 07:15:00|6.2|4.8|6.1|4.7|6.23|4.83|6.1|4.7|0
1667546400000|2022-11-04 07:20:00|6.13|4.73|6.08|4.68|6.22|4.82|6.06|4.66|0
1667546700000|2022-11-04 07:25:00|6.09|4.69|6.03|4.63|6.11|4.71|5.98|4.58|0
1667547000000|2022-11-04 07:30:00|6.02|4.62|6.14|4.74|6.15|4.75|5.97|4.57|0
1667547300000|2022-11-04 07:35:00|6.15|4.75|5.96|4.56|6.29|4.89|5.96|4.56|0
1667547600000|2022-11-04 07:40:00|5.97|4.57|6|4.6|6.06|4.66|5.93|4.53|0
1667547900000|2022-11-04 07:45:00|6.01|4.61|5.91|4.51|6.02|4.62|5.88|4.48|0
1667548200000|2022-11-04 07:50:00|5.92|4.52|5.94|4.54|5.96|4.56|5.81|4.41|0
1667548500000|2022-11-04 07:55:00|5.95|4.55|5.92|4.52|6.02|4.62|5.83|4.43|0
1667548800000|2022-11-04 08:00:00|5.9|4.5|6.09|4.69|6.13|4.73|5.84|4.44|0
1667549100000|2022-11-04 08:05:00|6.08|4.68|6.21|4.81|6.23|4.83|6.08|4.68|0
1667549400000|2022-11-04 08:10:00|6.2|4.8|6.4|5|6.41|5.01|6.13|4.73|0
1667549700000|2022-11-04 08:15:00|6.38|4.98|6.22|4.82|6.38|4.98|6.19|4.79|0
1667550000000|2022-11-04 08:20:00|6.23|4.83|6.2|4.8|6.25|4.85|6.1|4.7|0
1667550300000|2022-11-04 08:25:00|6.21|4.81|6.12|4.72|6.25|4.85|6.11|4.71|0
1667550600000|2022-11-04 08:30:00|6.11|4.71|6.02|4.62|6.14|4.74|5.99|4.59|0
1667550900000|2022-11-04 08:35:00|6.03|4.63|6|4.6|6.11|4.71|5.97|4.57|0
1667551200000|2022-11-04 08:40:00|6.02|4.62|6.23|4.83|6.25|4.85|6|4.6|0
1667551500000|2022-11-04 08:45:00|6.22|4.82|6.08|4.68|6.25|4.85|6.07|4.67|0
1667551800000|2022-11-04 08:50:00|6.09|4.69|6.19|4.79|6.19|4.79|6.04|4.64|0
1667552100000|2022-11-04 08:55:00|6.18|4.78|6.45|5.05|6.46|5.06|6.17|4.77|0
1667552400000|2022-11-04 09:00:00|6.46|5.06|6.45|5.05|6.58|5.18|6.42|5.02|0
1667552700000|2022-11-04 09:05:00|6.43|5.03|6.38|4.98|6.5|5.1|6.37|4.97|0
1667553000000|2022-11-04 09:10:00|6.37|4.97|6.53|5.13|6.53|5.13|6.35|4.95|0
1667553300000|2022-11-04 09:15:00|6.54|5.14|6.94|5.54|7.04|5.64|6.53|5.13|0
1667553600000|2022-11-04 09:20:00|6.55|5.15|6.75|5.35|6.92|5.52|6.55|5.15|0
1667553900000|2022-11-04 09:25:00|6.76|5.36|6.74|5.34|6.85|5.45|6.72|5.32|0
1667554200000|2022-11-04 09:30:00|6.76|5.36|6.7|5.3|6.8|5.4|6.7|5.3|0
1667554500000|2022-11-04 09:35:00|6.77|5.37|6.68|5.28|6.78|5.38|6.64|5.24|0
1667554800000|2022-11-04 09:40:00|6.69|5.29|6.81|5.41|6.83|5.43|6.68|5.28|0
1667555100000|2022-11-04 09:45:00|6.79|5.39|6.77|5.37|6.81|5.41|6.7|5.3|0
1667555400000|2022-11-04 09:50:00|6.78|5.38|6.67|5.27|6.81|5.41|6.63|5.23|0
1667555700000|2022-11-04 09:55:00|6.69|5.29|6.69|5.29|6.78|5.38|6.67|5.27|0
1667556000000|2022-11-04 10:00:00|6.67|5.27|6.84|5.44|6.87|5.47|6.59|5.19|0
1667556300000|2022-11-04 10:05:00|6.82|5.42|6.56|5.16|6.82|5.42|6.53|5.13|0
1667556600000|2022-11-04 10:10:00|6.57|5.17|6.58|5.18|6.58|5.18|6.5|5.1|0
1667556900000|2022-11-04 10:15:00|6.57|5.17|6.68|5.28|6.69|5.29|6.51|5.11|0
1667557200000|2022-11-04 10:20:00|6.67|5.27|6.8|5.4|6.84|5.44|6.67|5.27|0
1667557500000|2022-11-04 10:25:00|6.78|5.38|6.77|5.37|6.81|5.41|6.7|5.3|0
1667557800000|2022-11-04 10:30:00|6.8|5.4|6.87|5.47|6.87|5.47|6.78|5.38|0
1667558100000|2022-11-04 10:35:00|6.85|5.45|6.98|5.58|7.01|5.61|6.83|5.43|0
1667558400000|2022-11-04 10:40:00|6.97|5.57|6.93|5.53|6.98|5.58|6.87|5.47|0
1667558700000|2022-11-04 10:45:00|6.94|5.54|6.95|5.55|7.02|5.62|6.91|5.51|0
1667559000000|2022-11-04 10:50:00|6.97|5.57|7.09|5.69|7.16|5.76|6.96|5.56|0
1667559300000|2022-11-04 10:55:00|7.1|5.7|7|5.6|7.11|5.71|6.95|5.55|0
1667559600000|2022-11-04 11:00:00|6.98|5.58|6.91|5.51|6.98|5.58|6.8|5.4|0
1667559900000|2022-11-04 11:05:00|6.92|5.52|7.05|5.65|7.42|6.02|6.81|5.41|0
1667560200000|2022-11-04 11:10:00|7.08|5.68|6.97|5.57|7.19|5.79|6.95|5.55|0
1667560500000|2022-11-04 11:15:00|6.96|5.56|6.94|5.54|7.05|5.65|6.92|5.52|0
1667560800000|2022-11-04 11:20:00|6.93|5.53|6.89|5.49|7.07|5.67|6.85|5.45|0
1667561100000|2022-11-04 11:25:00|6.87|5.47|6.81|5.41|6.91|5.51|6.77|5.37|0
1667561400000|2022-11-04 11:30:00|6.79|5.39|6.83|5.43|6.89|5.49|6.78|5.38|0
1667561700000|2022-11-04 11:35:00|6.85|5.45|6.79|5.39|6.85|5.45|6.74|5.34|0
1667562000000|2022-11-04 11:40:00|6.75|5.35|6.72|5.32|6.8|5.4|6.67|5.27|0
1667562300000|2022-11-04 11:45:00|6.74|5.34|6.76|5.36|6.81|5.41|6.71|5.31|0
1667562600000|2022-11-04 11:50:00|6.75|5.35|7.03|5.63|7.06|5.66|6.72|5.32|0
1667562900000|2022-11-04 11:55:00|7.04|5.64|7.01|5.61|7.08|5.68|6.97|5.57|0
1667563200000|2022-11-04 12:00:00|7.04|5.64|6.75|5.35|7.06|5.66|6.75|5.35|0
1667563500000|2022-11-04 12:05:00|6.73|5.33|6.72|5.32|6.93|5.53|6.64|5.24|0
1667563800000|2022-11-04 12:10:00|6.73|5.33|6.56|5.16|6.77|5.37|6.54|5.14|0
1667564100000|2022-11-04 12:15:00|6.57|5.17|6.56|5.16|6.64|5.24|6.49|5.09|0
1667564400000|2022-11-04 12:20:00|6.55|5.15|6.56|5.16|6.66|5.26|6.47|5.07|0
1667564700000|2022-11-04 12:25:00|6.53|5.13|6.47|5.07|6.63|5.23|6.41|5.01|0
1667565000000|2022-11-04 12:30:00|6.5|5.1|5.88|4.48|7.65|6.25|5.04|3.64|0
1667565300000|2022-11-04 12:35:00|5.83|4.43|6.35|4.95|7.52|6.12|5.83|4.43|0
1667565600000|2022-11-04 12:40:00|6.39|4.99|6.01|4.61|6.4|5|5.61|4.21|0
1667565900000|2022-11-04 12:45:00|6.04|4.64|6.17|4.77|6.83|5.43|6.01|4.61|0
1667566200000|2022-11-04 12:50:00|6.19|4.79|6.38|4.98|6.67|5.27|6.18|4.78|0
1667566500000|2022-11-04 12:55:00|6.41|5.01|7.22|5.82|7.3|5.9|6.21|4.81|0
1667566800000|2022-11-04 13:00:00|7.23|5.83|7.36|5.96|7.61|6.21|7.2|5.8|0
1667567100000|2022-11-04 13:05:00|7.34|5.94|7.47|6.07|7.64|6.24|7.24|5.84|0
1667567400000|2022-11-04 13:10:00|7.5|6.1|7.66|6.26|7.8|6.4|7.33|5.93|0
1667567700000|2022-11-04 13:15:00|7.68|6.28|7.63|6.23|7.81|6.41|7.55|6.15|0
1667568000000|2022-11-04 13:20:00|7.61|6.21|7.57|6.17|7.75|6.35|7.48|6.08|0
1667568300000|2022-11-04 13:25:00|7.6|6.2|8.04|6.64|8.04|6.64|7.6|6.2|0
1667568600000|2022-11-04 13:30:00|8|6.6|7.35|5.95|8.2|6.8|7.29|5.89|0
1667568900000|2022-11-04 13:35:00|7.44|6.04|6.72|5.32|7.6|6.2|6.6|5.2|0
1667569200000|2022-11-04 13:40:00|6.68|5.28|5.58|4.18|6.68|5.28|5.58|4.18|0
1667569500000|2022-11-04 13:45:00|5.63|4.23|5.47|4.07|6.02|4.62|5.37|3.97|0
1667569800000|2022-11-04 13:50:00|5.48|4.08|5.68|4.28|5.73|4.33|5.17|3.77|0
1667570100000|2022-11-04 13:55:00|5.65|4.25|6.39|4.99|6.44|5.04|5.63|4.23|0
1667570400000|2022-11-04 14:00:00|6.47|5.07|6.41|5.01|6.78|5.38|6.29|4.89|0
1667570700000|2022-11-04 14:05:00|6.44|5.04|6.57|5.17|6.75|5.35|6.21|4.81|0
1667571000000|2022-11-04 14:10:00|6.59|5.19|6.96|5.56|7.16|5.76|6.42|5.02|0
1667571300000|2022-11-04 14:15:00|6.98|5.58|6.64|5.24|7.16|5.76|6.55|5.15|0
1667571600000|2022-11-04 14:20:00|6.72|5.32|7.34|5.94|7.34|5.94|6.61|5.21|0
1667571900000|2022-11-04 14:25:00|7.43|6.03|7.4|6|7.66|6.26|7.27|5.87|0
1667572200000|2022-11-04 14:30:00|7.46|6.06|7.4|6|7.75|6.35|7.18|5.78|0
1667572500000|2022-11-04 14:35:00|7.43|6.03|7.47|6.07|7.56|6.16|7.24|5.84|0
1667572800000|2022-11-04 14:40:00|7.46|6.06|7.64|6.24|8.17|6.77|7.46|6.06|0
1667573100000|2022-11-04 14:45:00|7.67|6.27|7.66|6.26|7.73|6.33|7.4|6|0
1667573400000|2022-11-04 14:50:00|7.64|6.24|6.96|5.56|7.77|6.37|6.82|5.42|0
1667573700000|2022-11-04 14:55:00|6.99|5.59|6.92|5.52|7.12|5.72|6.71|5.31|0
1667574000000|2022-11-04 15:00:00|6.93|5.53|6.97|5.57|7.25|5.85|6.87|5.47|0
1667574300000|2022-11-04 15:05:00|6.94|5.54|6.53|5.13|6.98|5.58|6.41|5.01|0
1667574600000|2022-11-04 15:10:00|6.49|5.09|6.28|4.88|6.56|5.16|6.17|4.77|0
1667574900000|2022-11-04 15:15:00|6.31|4.91|6.13|4.73|6.45|5.05|6.11|4.71|0
1667575200000|2022-11-04 15:20:00|6.12|4.72|6.66|5.26|6.77|5.37|6.12|4.72|0
1667575500000|2022-11-04 15:25:00|6.69|5.29|6.07|4.67|6.69|5.29|6.01|4.61|0
1667575800000|2022-11-04 15:30:00|6.05|4.65|6.06|4.66|6.36|4.96|6.01|4.61|0
1667576100000|2022-11-04 15:35:00|6.08|4.68|5.76|4.36|6.27|4.87|5.74|4.34|0
1667576400000|2022-11-04 15:40:00|5.74|4.34|5.51|4.11|5.75|4.35|5.36|3.96|0
1667576700000|2022-11-04 15:45:00|5.5|4.1|5.37|3.97|5.52|4.12|5.24|3.84|0
1667577000000|2022-11-04 15:50:00|5.36|3.96|4.99|3.59|5.36|3.96|4.81|3.41|0
1667577300000|2022-11-04 15:55:00|5|3.6|4.78|3.38|5.14|3.74|4.74|3.34|0
1667577600000|2022-11-04 16:00:00|4.84|3.44|5.11|3.71|5.17|3.77|4.46|3.06|0
1667577900000|2022-11-04 16:05:00|5.09|3.69|5.57|4.17|5.57|4.17|5.03|3.63|0
1667578200000|2022-11-04 16:10:00|5.53|4.13|5.53|4.13|5.59|4.19|5.24|3.84|0
1667578500000|2022-11-04 16:15:00|5.54|4.14|6.03|4.63|6.15|4.75|5.48|4.08|0
1667578800000|2022-11-04 16:20:00|6.04|4.64|5.72|4.32|6.05|4.65|5.65|4.25|0
1667579100000|2022-11-04 16:25:00|5.73|4.33|5.64|4.24|6|4.6|5.51|4.11|0
1667579400000|2022-11-04 16:30:00|5.62|4.22|5.67|4.27|5.71|4.31|5.4|4|0
1667579700000|2022-11-04 16:35:00|5.64|4.24|5.03|3.63|5.64|4.24|5.03|3.63|0
1667580000000|2022-11-04 16:40:00|5.06|3.66|4.95|3.55|5.14|3.74|4.8|3.4|0
1667580300000|2022-11-04 16:45:00|4.96|3.56|4.96|3.56|5.09|3.69|4.8|3.4|0
1667580600000|2022-11-04 16:50:00|4.97|3.57|5.29|3.89|5.32|3.92|4.96|3.56|0
1667580900000|2022-11-04 16:55:00|5.26|3.86|5.27|3.87|5.41|4.01|5.13|3.73|0
1667581200000|2022-11-04 17:00:00|5.25|3.85|5.36|3.96|5.36|3.96|5.09|3.69|0
1667581500000|2022-11-04 17:05:00|5.39|3.99|4.82|3.42|5.56|4.16|4.81|3.41|0
1667581800000|2022-11-04 17:10:00|4.83|3.43|5.43|4.03|5.55|4.15|4.83|3.43|0
1667582100000|2022-11-04 17:15:00|5.47|4.07|5.36|3.96|5.47|4.07|5.22|3.82|0
1667582400000|2022-11-04 17:20:00|5.39|3.99|5.4|4|5.44|4.04|5.2|3.8|0
1667582700000|2022-11-04 17:25:00|5.39|3.99|5.14|3.74|5.4|4|5.09|3.69|0
1667583000000|2022-11-04 17:30:00|5.17|3.77|5.07|3.67|5.33|3.93|5.05|3.65|0
1667583300000|2022-11-04 17:35:00|5.04|3.64|5.15|3.75|5.32|3.92|5|3.6|0
1667583600000|2022-11-04 17:40:00|5.14|3.74|5.04|3.64|5.19|3.79|4.99|3.59|0
1667583900000|2022-11-04 17:45:00|5.02|3.62|5.2|3.8|5.22|3.82|4.93|3.53|0
1667584200000|2022-11-04 17:50:00|5.21|3.81|5.19|3.79|5.22|3.82|5.03|3.63|0
1667584500000|2022-11-04 17:55:00|5.07|3.67|4.91|3.51|5.08|3.68|4.84|3.44|0
1667584800000|2022-11-04 18:00:00|4.9|3.5|4.87|3.47|5.09|3.69|4.83|3.43|0
1667585100000|2022-11-04 18:05:00|4.88|3.48|4.72|3.32|4.89|3.49|4.61|3.21|0
1667585400000|2022-11-04 18:10:00|4.73|3.33|4.82|3.42|4.88|3.48|4.68|3.28|0
1667585700000|2022-11-04 18:15:00|4.83|3.43|5.28|3.88|5.3|3.9|4.73|3.33|0
1667586000000|2022-11-04 18:20:00|5.27|3.87|5.4|4|5.41|4.01|5.12|3.72|0
1667586300000|2022-11-04 18:25:00|5.39|3.99|5.53|4.13|5.64|4.24|5.26|3.86|0
1667586600000|2022-11-04 18:30:00|5.52|4.12|5.52|4.12|5.59|4.19|5.36|3.96|0
1667586900000|2022-11-04 18:35:00|5.48|4.08|5.65|4.25|5.75|4.35|5.41|4.01|0
1667587200000|2022-11-04 18:40:00|5.67|4.27|6.2|4.8|6.24|4.84|5.62|4.22|0
1667587500000|2022-11-04 18:45:00|6.19|4.79|5.93|4.53|6.21|4.81|5.86|4.46|0
1667587800000|2022-11-04 18:50:00|5.94|4.54|6.09|4.69|6.17|4.77|5.94|4.54|0
1667588100000|2022-11-04 18:55:00|6.1|4.7|6.31|4.91|6.42|5.02|6.1|4.7|0
1667588400000|2022-11-04 19:00:00|6.32|4.92|6.34|4.94|6.43|5.03|6.15|4.75|0
1667588700000|2022-11-04 19:05:00|6.38|4.98|6.74|5.34|6.8|5.4|6.37|4.97|0
1667589000000|2022-11-04 19:10:00|6.78|5.38|6.78|5.38|6.98|5.58|6.73|5.33|0
1667589300000|2022-11-04 19:15:00|6.81|5.41|6.71|5.31|6.92|5.52|6.67|5.27|0
1667589600000|2022-11-04 19:20:00|6.7|5.3|6.33|4.93|6.71|5.31|6.33|4.93|0
1667589900000|2022-11-04 19:25:00|6.35|4.95|6.59|5.19|6.78|5.38|6.34|4.94|0
1667590200000|2022-11-04 19:30:00|6.61|5.21|6.57|5.17|6.61|5.21|6.03|4.63|0
1667590500000|2022-11-04 19:35:00|6.6|5.2|6.51|5.11|6.6|5.2|6.23|4.83|0
1667590800000|2022-11-04 19:40:00|6.47|5.07|6.87|5.47|6.87|5.47|6.34|4.94|0
1667591100000|2022-11-04 19:45:00|6.81|5.41|6.76|5.36|7.17|5.77|6.74|5.34|0
1667591400000|2022-11-04 19:50:00|6.84|5.44|6.59|5.19|6.84|5.44|6.4|5|0
1667591700000|2022-11-04 19:55:00|6.67|5.27|7.07|5.67|7.23|5.83|6.63|5.23|0
1667592000000|2022-11-04 20:00:00|7.2|5.8|7.22|5.82|7.43|6.03|7.13|5.73|0
1667592300000|2022-11-04 20:05:00|7.21|5.81|7.12|5.72|7.27|5.87|7.12|5.72|0
1667592600000|2022-11-04 20:10:00|7.14|5.74|6.9|5.5|7.17|5.77|6.87|5.47|0
1667783700000|2022-11-07 01:15:00|6.1|4.3|6.12|4.32|6.12|4.32|6.08|4.28|0
1667784000000|2022-11-07 01:20:00|6.13|4.33|6.05|4.25|6.13|4.33|5.94|4.14|0
1667784300000|2022-11-07 01:25:00|6.04|4.24|6.03|4.23|6.09|4.29|6.03|4.23|0
1667784600000|2022-11-07 01:30:00|6.01|4.21|6.38|4.58|6.39|4.59|6.01|4.21|0
1667784900000|2022-11-07 01:35:00|6.39|4.59|6.69|4.89|6.77|4.97|6.35|4.55|0
1667785200000|2022-11-07 01:40:00|6.71|4.91|6.7|4.9|6.84|5.04|6.6|4.8|0
1667785500000|2022-11-07 01:45:00|6.71|4.91|6.63|4.83|6.73|4.93|6.59|4.79|0
1667785800000|2022-11-07 01:50:00|6.64|4.84|6.65|4.85|6.69|4.89|6.55|4.75|0
1667786100000|2022-11-07 01:55:00|6.66|4.86|6.73|4.93|6.85|5.05|6.65|4.85|0
1667786400000|2022-11-07 02:00:00|6.69|4.89|6.62|4.82|6.7|4.9|6.62|4.82|0
1667786700000|2022-11-07 02:05:00|6.64|4.84|6.69|4.89|6.7|4.9|6.62|4.82|0
1667787000000|2022-11-07 02:10:00|6.7|4.9|6.68|4.88|6.7|4.9|6.62|4.82|0
1667787300000|2022-11-07 02:15:00|6.7|4.9|6.66|4.86|6.82|5.02|6.63|4.83|0
1667787600000|2022-11-07 02:20:00|6.67|4.87|6.68|4.88|6.7|4.9|6.62|4.82|0
1667787900000|2022-11-07 02:25:00|6.66|4.86|6.71|4.91|6.75|4.95|6.64|4.84|0
1667788200000|2022-11-07 02:30:00|6.69|4.89|6.84|5.04|6.85|5.05|6.65|4.85|0
1667788500000|2022-11-07 02:35:00|6.82|5.02|6.9|5.1|6.98|5.18|6.8|5|0
1667788800000|2022-11-07 02:40:00|6.89|5.09|6.86|5.06|6.9|5.1|6.82|5.02|0
1667789100000|2022-11-07 02:45:00|6.87|5.07|6.89|5.09|6.9|5.1|6.79|4.99|0
1667789400000|2022-11-07 02:50:00|6.88|5.08|7.01|5.21|7.01|5.21|6.87|5.07|0
1667789700000|2022-11-07 02:55:00|7|5.2|6.95|5.15|7.01|5.21|6.92|5.12|0
1667790000000|2022-11-07 03:00:00|6.94|5.14|6.86|5.06|6.98|5.18|6.84|5.04|0
1667790300000|2022-11-07 03:05:00|6.85|5.05|6.8|5|6.85|5.05|6.74|4.94|0
1667790600000|2022-11-07 03:10:00|6.79|4.99|7.01|5.21|7.06|5.26|6.77|4.97|0
1667790900000|2022-11-07 03:15:00|7|5.2|7.11|5.31|7.11|5.31|7|5.2|0
1667791200000|2022-11-07 03:20:00|7.12|5.32|6.99|5.19|7.14|5.34|6.97|5.17|0
1667791500000|2022-11-07 03:25:00|6.97|5.17|7.09|5.29|7.3|5.5|6.97|5.17|0
1667791800000|2022-11-07 03:30:00|7.11|5.31|7.15|5.35|7.15|5.35|7.01|5.21|0
1667792100000|2022-11-07 03:35:00|7.13|5.33|7.23|5.43|7.23|5.43|7.09|5.29|0
1667792400000|2022-11-07 03:40:00|7.24|5.44|7.19|5.39|7.24|5.44|7.16|5.36|0
1667792700000|2022-11-07 03:45:00|7.18|5.38|7.14|5.34|7.24|5.44|7.11|5.31|0
1667793000000|2022-11-07 03:50:00|7.15|5.35|7.17|5.37|7.2|5.4|7.11|5.31|0
1667793300000|2022-11-07 03:55:00|7.16|5.36|7.08|5.28|7.18|5.38|7.06|5.26|0
1667793600000|2022-11-07 04:00:00|7.07|5.27|7.02|5.22|7.07|5.27|6.99|5.19|0
1667793900000|2022-11-07 04:05:00|7|5.2|7.1|5.3|7.1|5.3|6.99|5.19|0
1667794200000|2022-11-07 04:10:00|7.08|5.28|7.05|5.25|7.12|5.32|7.04|5.24|0
1667794500000|2022-11-07 04:15:00|7.04|5.24|7.09|5.29|7.1|5.3|7.04|5.24|0
1667794800000|2022-11-07 04:20:00|7.08|5.28|7.23|5.43|7.26|5.46|7.05|5.25|0
1667795100000|2022-11-07 04:25:00|7.24|5.44|7.17|5.37|7.28|5.48|7.17|5.37|0
1667795400000|2022-11-07 04:30:00|7.19|5.39|7.2|5.4|7.27|5.47|7.17|5.37|0
1667795700000|2022-11-07 04:35:00|7.18|5.38|7.21|5.41|7.25|5.45|7.17|5.37|0
1667796000000|2022-11-07 04:40:00|7.2|5.4|7.18|5.38|7.2|5.4|7.09|5.29|0
1667796300000|2022-11-07 04:45:00|7.17|5.37|7.13|5.33|7.18|5.38|7.1|5.3|0
1667796600000|2022-11-07 04:50:00|7.12|5.32|7.19|5.39|7.21|5.41|7.11|5.31|0
1667796900000|2022-11-07 04:55:00|7.21|5.41|7.11|5.31|7.21|5.41|7.11|5.31|0
1667797200000|2022-11-07 05:00:00|7.12|5.32|7.16|5.36|7.2|5.4|7.07|5.27|0
1667797500000|2022-11-07 05:05:00|7.14|5.34|7.09|5.29|7.19|5.39|7.08|5.28|0
1667797800000|2022-11-07 05:10:00|7.1|5.3|7.06|5.26|7.12|5.32|7|5.2|0
1667798100000|2022-11-07 05:15:00|7.08|5.28|7.12|5.32|7.15|5.35|7.02|5.22|0
1667798400000|2022-11-07 05:20:00|7.13|5.33|7.22|5.42|7.23|5.43|7.1|5.3|0
1667798700000|2022-11-07 05:25:00|7.23|5.43|7.14|5.34|7.23|5.43|7.11|5.31|0
1667799000000|2022-11-07 05:30:00|7.13|5.33|7.41|5.61|7.52|5.72|7.13|5.33|0
1667799300000|2022-11-07 05:35:00|7.42|5.62|7.29|5.49|7.42|5.62|7.29|5.49|0
1667799600000|2022-11-07 05:40:00|7.31|5.51|7.29|5.49|7.31|5.51|7.18|5.38|0
1667799900000|2022-11-07 05:45:00|7.28|5.48|7.12|5.32|7.28|5.48|7.06|5.26|0
1667800200000|2022-11-07 05:50:00|7.11|5.31|7.04|5.24|7.11|5.31|7|5.2|0
1667800500000|2022-11-07 05:55:00|7.05|5.25|7.07|5.27|7.11|5.31|7.01|5.21|0
1667800800000|2022-11-07 06:00:00|7.06|5.26|7.13|5.33|7.13|5.33|7.04|5.24|0
1667801100000|2022-11-07 06:05:00|7.15|5.35|7.13|5.33|7.19|5.39|7.06|5.26|0
1667801400000|2022-11-07 06:10:00|7.11|5.31|7.11|5.31|7.16|5.36|7.08|5.28|0
1667801700000|2022-11-07 06:15:00|7.12|5.32|7.21|5.41|7.23|5.43|7.12|5.32|0
1667802000000|2022-11-07 06:20:00|7.23|5.43|7.2|5.4|7.27|5.47|7.18|5.38|0
1667802300000|2022-11-07 06:25:00|7.17|5.37|7.1|5.3|7.17|5.37|7.06|5.26|0
1667802600000|2022-11-07 06:30:00|7.11|5.31|7.17|5.37|7.17|5.37|7.06|5.26|0
1667802900000|2022-11-07 06:35:00|7.15|5.35|7.26|5.46|7.3|5.5|7.14|5.34|0
1667803200000|2022-11-07 06:40:00|7.27|5.47|7.19|5.39|7.33|5.53|7.19|5.39|0
1667803500000|2022-11-07 06:45:00|7.2|5.4|7.15|5.35|7.22|5.42|7.13|5.33|0
1667803800000|2022-11-07 06:50:00|7.13|5.33|7.17|5.37|7.23|5.43|7.11|5.31|0
1667804100000|2022-11-07 06:55:00|7.19|5.39|7.22|5.42|7.27|5.47|7.11|5.31|0
1667804400000|2022-11-07 07:00:00|7.19|5.39|7.08|5.28|7.28|5.48|7|5.2|0
1667804700000|2022-11-07 07:05:00|7.07|5.27|6.93|5.13|7.13|5.33|6.85|5.05|0
1667805000000|2022-11-07 07:10:00|6.94|5.14|6.91|5.11|7.03|5.23|6.87|5.07|0
1667805300000|2022-11-07 07:15:00|6.9|5.1|6.86|5.06|6.98|5.18|6.8|5|0
1667805600000|2022-11-07 07:20:00|6.85|5.05|6.78|4.98|6.86|5.06|6.74|4.94|0
1667805900000|2022-11-07 07:25:00|6.82|5.02|6.74|4.94|6.84|5.04|6.73|4.93|0
1667806200000|2022-11-07 07:30:00|6.75|4.95|6.55|4.75|6.78|4.98|6.55|4.75|0
1667806500000|2022-11-07 07:35:00|6.56|4.76|6.54|4.74|6.63|4.83|6.47|4.67|0
1667806800000|2022-11-07 07:40:00|6.55|4.75|6.58|4.78|6.63|4.83|6.52|4.72|0
1667807100000|2022-11-07 07:45:00|6.56|4.76|6.44|4.64|6.56|4.76|6.4|4.6|0
1667807400000|2022-11-07 07:50:00|6.46|4.66|6.37|4.57|6.48|4.68|6.36|4.56|0
1667807700000|2022-11-07 07:55:00|6.38|4.58|6.39|4.59|6.48|4.68|6.35|4.55|0
1667808000000|2022-11-07 08:00:00|6.33|4.53|6.53|4.73|6.55|4.75|6.26|4.46|0
1667808300000|2022-11-07 08:05:00|6.35|4.95|6.32|4.92|6.4|5|6.22|4.82|0
1667808600000|2022-11-07 08:10:00|6.35|4.95|6.58|5.18|6.63|5.23|6.32|4.92|0
1667808900000|2022-11-07 08:15:00|6.56|5.16|6.87|5.47|6.92|5.52|6.56|5.16|0
1667809200000|2022-11-07 08:20:00|6.9|5.5|6.8|5.4|6.91|5.51|6.73|5.33|0
1667809500000|2022-11-07 08:25:00|6.77|5.37|7|5.6|7|5.6|6.68|5.28|0
1667809800000|2022-11-07 08:30:00|7.03|5.63|7.56|6.16|7.69|6.29|7.03|5.63|0
1667810100000|2022-11-07 08:35:00|7.58|6.18|7.7|6.3|7.74|6.34|7.53|6.13|0
1667810400000|2022-11-07 08:40:00|7.68|6.28|7.56|6.16|7.77|6.37|7.55|6.15|0
1667810700000|2022-11-07 08:45:00|7.55|6.15|7.61|6.21|7.64|6.24|7.5|6.1|0
1667811000000|2022-11-07 08:50:00|7.62|6.22|7.75|6.35|7.77|6.37|7.56|6.16|0
1667811300000|2022-11-07 08:55:00|7.76|6.36|7.68|6.28|7.77|6.37|7.6|6.2|0
1667811600000|2022-11-07 09:00:00|7.69|6.29|8.02|6.62|8.06|6.66|7.69|6.29|0
1667811900000|2022-11-07 09:05:00|8.03|6.63|8.03|6.63|8.13|6.73|7.87|6.47|0
1667812200000|2022-11-07 09:10:00|8.05|6.65|7.78|6.38|8.06|6.66|7.72|6.32|0
1667812500000|2022-11-07 09:15:00|7.76|6.36|7.93|6.53|7.95|6.55|7.76|6.36|0
1667812800000|2022-11-07 09:20:00|7.95|6.55|8.03|6.63|8.06|6.66|7.85|6.45|0
1667813100000|2022-11-07 09:25:00|8.02|6.62|8.04|6.64|8.04|6.64|7.82|6.42|0
1667813400000|2022-11-07 09:30:00|8.02|6.62|7.9|6.5|8.05|6.65|7.89|6.49|0
1667813700000|2022-11-07 09:35:00|7.89|6.49|7.82|6.42|7.94|6.54|7.77|6.37|0
1667814000000|2022-11-07 09:40:00|7.8|6.4|7.88|6.48|7.88|6.48|7.65|6.25|0
1667814300000|2022-11-07 09:45:00|7.87|6.47|7.69|6.29|7.91|6.51|7.68|6.28|0
1667814600000|2022-11-07 09:50:00|7.68|6.28|7.77|6.37|7.8|6.4|7.66|6.26|0
1667814900000|2022-11-07 09:55:00|7.78|6.38|7.59|6.19|7.78|6.38|7.56|6.16|0
1667815200000|2022-11-07 10:00:00|7.6|6.2|7.7|6.3|7.7|6.3|7.59|6.19|0
1667815500000|2022-11-07 10:05:00|7.72|6.32|7.83|6.43|7.9|6.5|7.72|6.32|0
1667815800000|2022-11-07 10:10:00|7.86|6.46|8.1|6.7|8.11|6.71|7.79|6.39|0
1667816100000|2022-11-07 10:15:00|8.11|6.71|8.12|6.72|8.17|6.77|8.04|6.64|0
1667816400000|2022-11-07 10:20:00|8.1|6.7|8.31|6.91|8.34|6.94|8.1|6.7|0
1667816700000|2022-11-07 10:25:00|8.3|6.9|8.25|6.85|8.3|6.9|7.5|6.1|0
1667817000000|2022-11-07 10:30:00|8.26|6.86|8.15|6.75|8.27|6.87|8.13|6.73|0
1667817300000|2022-11-07 10:35:00|8.16|6.76|8.02|6.62|8.16|6.76|7.99|6.59|0
1667817600000|2022-11-07 10:40:00|8.03|6.63|8.18|6.78|8.21|6.81|8.02|6.62|0
1667817900000|2022-11-07 10:45:00|8.16|6.76|8.23|6.83|8.26|6.86|8.13|6.73|0
1667818200000|2022-11-07 10:50:00|8.22|6.82|8.24|6.84|8.24|6.84|8.06|6.66|0
1667818500000|2022-11-07 10:55:00|8.22|6.82|8.35|6.95|8.37|6.97|8.17|6.77|0
1667818800000|2022-11-07 11:00:00|8.34|6.94|8.61|7.21|8.65|7.25|8.32|6.92|0
1667819100000|2022-11-07 11:05:00|8.56|7.16|8.61|7.21|8.7|7.3|8.51|7.11|0
1667819400000|2022-11-07 11:10:00|8.6|7.2|8.36|6.96|8.63|7.23|8.36|6.96|0
1667819700000|2022-11-07 11:15:00|8.38|6.98|8.37|6.97|8.39|6.99|8.33|6.93|0
1667820000000|2022-11-07 11:20:00|8.38|6.98|8.29|6.89|8.38|6.98|8.26|6.86|0
1667820300000|2022-11-07 11:25:00|8.31|6.91|8.39|6.99|8.49|7.09|8.29|6.89|0
1667820600000|2022-11-07 11:30:00|8.41|7.01|8.52|7.12|8.55|7.15|8.4|7|0
1667820900000|2022-11-07 11:35:00|8.54|7.14|8.47|7.07|8.7|7.3|8.45|7.05|0
1667821200000|2022-11-07 11:40:00|8.45|7.05|8.58|7.18|8.66|7.26|8.45|7.05|0
1667821500000|2022-11-07 11:45:00|8.6|7.2|8.62|7.22|8.63|7.23|8.51|7.11|0
1667821800000|2022-11-07 11:50:00|8.63|7.23|8.53|7.13|8.63|7.23|8.51|7.11|0
1667822100000|2022-11-07 11:55:00|8.55|7.15|8.33|6.93|8.55|7.15|8.31|6.91|0
1667822400000|2022-11-07 12:00:00|8.32|6.92|8.2|6.8|8.32|6.92|8.06|6.66|0
1667822700000|2022-11-07 12:05:00|8.19|6.79|8.41|7.01|8.43|7.03|8.18|6.78|0
1667823000000|2022-11-07 12:10:00|8.43|7.03|8.63|7.23|8.67|7.27|8.42|7.02|0
1667823300000|2022-11-07 12:15:00|8.61|7.21|8.39|6.99|8.68|7.28|8.39|6.99|0
1667823600000|2022-11-07 12:20:00|8.37|6.97|8.21|6.81|8.42|7.02|8.16|6.76|0
1667823900000|2022-11-07 12:25:00|8.23|6.83|8.18|6.78|8.41|7.01|8.18|6.78|0
1667824200000|2022-11-07 12:30:00|8.16|6.76|8.19|6.79|8.27|6.87|8.13|6.73|0
1667824500000|2022-11-07 12:35:00|8.21|6.81|8.17|6.77|8.21|6.81|8.07|6.67|0
1667824800000|2022-11-07 12:40:00|8.18|6.78|7.97|6.57|8.18|6.78|7.87|6.47|0
1667825100000|2022-11-07 12:45:00|7.95|6.55|8.03|6.63|8.08|6.68|7.93|6.53|0
1667825400000|2022-11-07 12:50:00|8.06|6.66|8.04|6.64|8.09|6.69|8|6.6|0
1667825700000|2022-11-07 12:55:00|7.99|6.59|8.05|6.65|8.09|6.69|7.92|6.52|0
1667826000000|2022-11-07 13:00:00|8.09|6.69|8.18|6.78|8.31|6.91|7.75|6.35|0
1667826300000|2022-11-07 13:05:00|8.17|6.77|7.8|6.4|8.36|6.96|7.79|6.39|0
1667826600000|2022-11-07 13:10:00|7.79|6.39|7.85|6.45|7.88|6.48|7.67|6.27|0
1667826900000|2022-11-07 13:15:00|7.86|6.46|8.05|6.65|8.14|6.74|7.85|6.45|0
1667827200000|2022-11-07 13:20:00|8|6.6|7.63|6.23|8.03|6.63|7.54|6.14|0
1667827500000|2022-11-07 13:25:00|7.6|6.2|7.53|6.13|7.65|6.25|7.51|6.11|0
1667827800000|2022-11-07 13:30:00|7.54|6.14|7.52|6.12|7.58|6.18|7.44|6.04|0
1667828100000|2022-11-07 13:35:00|7.55|6.15|7.72|6.32|7.73|6.33|7.48|6.08|0
1667828400000|2022-11-07 13:40:00|7.7|6.3|7.57|6.17|7.72|6.32|7.57|6.17|0
1667828700000|2022-11-07 13:45:00|7.55|6.15|7.53|6.13|7.68|6.28|7.42|6.02|0
1667829000000|2022-11-07 13:50:00|7.52|6.12|7.44|6.04|7.64|6.24|7.43|6.03|0
1667829300000|2022-11-07 13:55:00|7.47|6.07|7.71|6.31|7.82|6.42|7.43|6.03|0
1667829600000|2022-11-07 14:00:00|7.73|6.33|7.77|6.37|7.94|6.54|7.71|6.31|0
1667829900000|2022-11-07 14:05:00|7.79|6.39|7.7|6.3|7.85|6.45|7.66|6.26|0
1667830200000|2022-11-07 14:10:00|7.68|6.28|7.91|6.51|7.93|6.53|7.68|6.28|0
1667830500000|2022-11-07 14:15:00|7.92|6.52|7.89|6.49|7.96|6.56|7.82|6.42|0
1667830800000|2022-11-07 14:20:00|7.88|6.48|7.83|6.43|7.99|6.59|7.8|6.4|0
1667831100000|2022-11-07 14:25:00|7.81|6.41|7.86|6.46|7.9|6.5|7.74|6.34|0
1667831400000|2022-11-07 14:30:00|7.83|6.43|7.65|6.25|8.21|6.81|7.45|6.05|0
1667831700000|2022-11-07 14:35:00|7.64|6.24|7.13|5.73|7.75|6.35|6.97|5.57|0
1667832000000|2022-11-07 14:40:00|7.17|5.77|7.46|6.06|7.64|6.24|7.13|5.73|0
1667832300000|2022-11-07 14:45:00|7.43|6.03|7.08|5.68|7.55|6.15|7.03|5.63|0
1667832600000|2022-11-07 14:50:00|7.07|5.67|6.86|5.46|7.27|5.87|6.71|5.31|0
1667832900000|2022-11-07 14:55:00|6.89|5.49|6.84|5.44|7.12|5.72|6.58|5.18|0
1667833200000|2022-11-07 15:00:00|6.89|5.49|7.47|6.07|7.48|6.08|6.84|5.44|0
1667833500000|2022-11-07 15:05:00|7.5|6.1|7.42|6.02|7.62|6.22|7.21|5.81|0
1667833800000|2022-11-07 15:10:00|7.45|6.05|7.74|6.34|7.77|6.37|7.2|5.8|0
1667834100000|2022-11-07 15:15:00|7.71|6.31|7.34|5.94|7.99|6.59|7.29|5.89|0
1667834400000|2022-11-07 15:20:00|7.37|5.97|6.93|5.53|7.37|5.97|6.81|5.41|0
1667834700000|2022-11-07 15:25:00|6.96|5.56|6.84|5.44|6.98|5.58|6.61|5.21|0
1667835000000|2022-11-07 15:30:00|6.88|5.48|6.75|5.35|6.93|5.53|6.66|5.26|0
1667835300000|2022-11-07 15:35:00|6.77|5.37|6.59|5.19|7.02|5.62|6.55|5.15|0
1667835600000|2022-11-07 15:40:00|6.64|5.24|6.87|5.47|6.97|5.57|6.59|5.19|0
1667835900000|2022-11-07 15:45:00|6.85|5.45|6.82|5.42|7.13|5.73|6.72|5.32|0
1667836200000|2022-11-07 15:50:00|6.79|5.39|7.15|5.75|7.34|5.94|6.75|5.35|0
1667836500000|2022-11-07 15:55:00|7.17|5.77|7.3|5.9|7.31|5.91|7.08|5.68|0
1667836800000|2022-11-07 16:00:00|7.28|5.88|7.34|5.94|7.38|5.98|6.98|5.58|0
1667837100000|2022-11-07 16:05:00|7.31|5.91|7.16|5.76|7.44|6.04|6.89|5.49|0
1667837400000|2022-11-07 16:10:00|7.13|5.73|6.95|5.55|7.18|5.78|6.91|5.51|0
1667837700000|2022-11-07 16:15:00|6.92|5.52|7.12|5.72|7.31|5.91|6.92|5.52|0
1667838000000|2022-11-07 16:20:00|7.15|5.75|6.95|5.55|7.26|5.86|6.92|5.52|0
1667838300000|2022-11-07 16:25:00|6.99|5.59|7.1|5.7|7.25|5.85|6.84|5.44|0
1667838600000|2022-11-07 16:30:00|7.09|5.69|7.16|5.76|7.29|5.89|7.06|5.66|0
1667838900000|2022-11-07 16:35:00|7.17|5.77|6.96|5.56|7.2|5.8|6.94|5.54|0
1667839200000|2022-11-07 16:40:00|6.94|5.54|6.32|4.92|6.96|5.56|6.23|4.83|0
1667839500000|2022-11-07 16:45:00|6.3|4.9|6.45|5.05|6.48|5.08|6.24|4.84|0
1667839800000|2022-11-07 16:50:00|6.46|5.06|6.45|5.05|6.52|5.12|6.36|4.96|0
1667840100000|2022-11-07 16:55:00|6.48|5.08|6.24|4.84|6.53|5.13|6.23|4.83|0
1667840400000|2022-11-07 17:00:00|6.23|4.83|6.24|4.84|6.28|4.88|6.03|4.63|0
1667840700000|2022-11-07 17:05:00|6.23|4.83|6.51|5.11|6.54|5.14|6.1|4.7|0
1667841000000|2022-11-07 17:10:00|6.48|5.08|6.52|5.12|6.69|5.29|6.46|5.06|0
1667841300000|2022-11-07 17:15:00|6.55|5.15|6.58|5.18|6.62|5.22|6.37|4.97|0
1667841600000|2022-11-07 17:20:00|6.56|5.16|6.72|5.32|6.72|5.32|6.47|5.07|0
1667841900000|2022-11-07 17:25:00|6.74|5.34|6.69|5.29|6.74|5.34|6.53|5.13|0
1667842200000|2022-11-07 17:30:00|6.71|5.31|6.69|5.29|6.79|5.39|6.65|5.25|0
1667842500000|2022-11-07 17:35:00|6.71|5.31|6.58|5.18|6.73|5.33|6.5|5.1|0
1667842800000|2022-11-07 17:40:00|6.62|5.22|6.54|5.14|6.69|5.29|6.41|5.01|0
1667843100000|2022-11-07 17:45:00|6.53|5.13|6.45|5.05|6.66|5.26|6.36|4.96|0
1667843400000|2022-11-07 17:50:00|6.42|5.02|6.35|4.95|6.43|5.03|6.3|4.9|0
1667843700000|2022-11-07 17:55:00|6.34|4.94|6.51|5.11|6.51|5.11|6.26|4.86|0
1667844000000|2022-11-07 18:00:00|6.5|5.1|6.81|5.41|6.82|5.42|6.48|5.08|0
1667844300000|2022-11-07 18:05:00|6.82|5.42|6.92|5.52|6.95|5.55|6.78|5.38|0
1667844600000|2022-11-07 18:10:00|6.93|5.53|6.89|5.49|7.05|5.65|6.82|5.42|0
1667844900000|2022-11-07 18:15:00|6.92|5.52|6.89|5.49|6.99|5.59|6.76|5.36|0
1667845200000|2022-11-07 18:20:00|6.9|5.5|6.73|5.33|6.9|5.5|6.72|5.32|0
1667845500000|2022-11-07 18:25:00|6.75|5.35|6.84|5.44|6.87|5.47|6.66|5.26|0
1667845800000|2022-11-07 18:30:00|6.86|5.46|6.73|5.33|6.91|5.51|6.73|5.33|0
1667846100000|2022-11-07 18:35:00|6.72|5.32|6.73|5.33|6.73|5.33|6.57|5.17|0
1667846400000|2022-11-07 18:40:00|6.74|5.34|6.74|5.34|6.76|5.36|6.59|5.19|0
1667846700000|2022-11-07 18:45:00|6.77|5.37|6.8|5.4|6.84|5.44|6.7|5.3|0
1667847000000|2022-11-07 18:50:00|6.81|5.41|6.91|5.51|6.91|5.51|6.73|5.33|0
1667847300000|2022-11-07 18:55:00|6.89|5.49|6.99|5.59|7.01|5.61|6.85|5.45|0
1667847600000|2022-11-07 19:00:00|7.02|5.62|7.22|5.82|7.22|5.82|7.02|5.62|0
1667847900000|2022-11-07 19:05:00|7.21|5.81|7.23|5.83|7.25|5.85|7.09|5.69|0
1667848200000|2022-11-07 19:10:00|7.19|5.79|7.31|5.91|7.61|6.21|7.18|5.78|0
1667848500000|2022-11-07 19:15:00|7.38|5.98|7.66|6.26|7.67|6.27|7.38|5.98|0
1667848800000|2022-11-07 19:20:00|7.64|6.24|7.69|6.29|7.72|6.32|7.56|6.16|0
1667849100000|2022-11-07 19:25:00|7.66|6.26|7.69|6.29|7.77|6.37|7.55|6.15|0
1667849400000|2022-11-07 19:30:00|7.7|6.3|7.94|6.54|7.97|6.57|7.69|6.29|0
1667849700000|2022-11-07 19:35:00|7.95|6.55|7.99|6.59|8.01|6.61|7.86|6.46|0
1667850000000|2022-11-07 19:40:00|7.97|6.57|7.92|6.52|8.05|6.65|7.78|6.38|0
1667850300000|2022-11-07 19:45:00|7.94|6.54|7.95|6.55|8.03|6.63|7.84|6.44|0
1667850600000|2022-11-07 19:50:00|7.93|6.53|7.9|6.5|7.98|6.58|7.82|6.42|0
1667850900000|2022-11-07 19:55:00|7.88|6.48|7.63|6.23|7.91|6.51|7.57|6.17|0
1667851200000|2022-11-07 20:00:00|7.65|6.25|7.8|6.4|7.85|6.45|7.65|6.25|0
1667851500000|2022-11-07 20:05:00|7.82|6.42|7.83|6.43|7.9|6.5|7.66|6.26|0
1667851800000|2022-11-07 20:10:00|7.85|6.45|8.07|6.67|8.07|6.67|7.78|6.38|0
1667852100000|2022-11-07 20:15:00|8.09|6.69|8.22|6.82|8.25|6.85|8.07|6.67|0
1667852400000|2022-11-07 20:20:00|8.2|6.8|8.2|6.8|8.23|6.83|7.92|6.52|0
1667852700000|2022-11-07 20:25:00|8.22|6.82|8.17|6.77|8.23|6.83|8.05|6.65|0
1667853000000|2022-11-07 20:30:00|8.12|6.72|8.23|6.83|8.4|7|8.12|6.72|0
1667853300000|2022-11-07 20:35:00|8.21|6.81|8.08|6.68|8.3|6.9|7.97|6.57|0
1667853600000|2022-11-07 20:40:00|8.1|6.7|8.11|6.71|8.15|6.75|7.93|6.53|0
1667853900000|2022-11-07 20:45:00|8.06|6.66|8.18|6.78|8.18|6.78|7.9|6.5|0
1667854200000|2022-11-07 20:50:00|8.19|6.79|7.95|6.55|8.23|6.83|7.91|6.51|0
1667854500000|2022-11-07 20:55:00|7.93|6.53|8.03|6.63|8.03|6.63|7.61|6.21|0
1667854800000|2022-11-07 21:00:00|7.88|6.48|7.98|6.58|8.03|6.63|7.8|6.4|0
1667855100000|2022-11-07 21:05:00|7.94|6.54|7.97|6.57|8.02|6.62|7.93|6.53|0
1667855400000|2022-11-07 21:10:00|7.96|6.56|7.92|6.52|8.04|6.64|7.92|6.52|0
1667855700000|2022-11-07 21:15:00|8.14|6.34|8.17|6.37|8.2|6.4|8.14|6.34|0
1667856000000|2022-11-07 21:20:00|8.19|6.39|8.22|6.42|8.22|6.42|8.17|6.37|0
1667856300000|2022-11-07 21:25:00|8.2|6.4|8.14|6.34|8.23|6.43|8.14|6.34|0
1667856600000|2022-11-07 21:30:00|8.17|6.37|8.13|6.33|8.17|6.37|8.12|6.32|0
1667856900000|2022-11-07 21:35:00|8.12|6.32|8.05|6.25|8.13|6.33|8.04|6.24|0
1667857200000|2022-11-07 21:40:00|8.04|6.24|8.02|6.22|8.04|6.24|8|6.2|0
1667857500000|2022-11-07 21:45:00|8|6.2|7.86|6.06|8.04|6.24|7.86|6.06|0
1667857800000|2022-11-07 21:50:00|7.88|6.08|7.94|6.14|7.98|6.18|7.88|6.08|0
1667858100000|2022-11-07 21:55:00|7.95|6.15|7.96|6.16|8|6.2|7.94|6.14|0
1667858400000|2022-11-07 22:00:00|7.97|6.17|7.97|6.17|7.99|6.19|7.95|6.15|0
1667858700000|2022-11-07 22:05:00|7.95|6.15|7.98|6.18|7.98|6.18|7.95|6.15|0
1667859000000|2022-11-07 22:10:00|7.99|6.19|8.02|6.22|8.02|6.22|7.96|6.16|0
1667859300000|2022-11-07 22:15:00|8.03|6.23|8.02|6.22|8.05|6.25|8.01|6.21|0
1667859600000|2022-11-07 22:20:00|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1667860200000|2022-11-07 22:30:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1667860500000|2022-11-07 22:35:00|8.03|6.23|8.02|6.22|8.03|6.23|8.01|6.21|0
1667860800000|2022-11-07 22:40:00|8.01|6.21|7.99|6.19|8.01|6.21|7.99|6.19|0
1667861100000|2022-11-07 22:45:00|8|6.2|8.01|6.21|8.01|6.21|7.99|6.19|0
1667861400000|2022-11-07 22:50:00|8|6.2|8|6.2|8.01|6.21|8|6.2|0
1667861700000|2022-11-07 22:55:00|7.99|6.19|8.02|6.22|8.02|6.22|7.97|6.17|0
1667862000000|2022-11-07 23:00:00|7.99|6.19|7.92|6.12|8.02|6.22|7.76|5.96|0
1667862300000|2022-11-07 23:05:00|7.93|6.13|8.03|6.23|8.03|6.23|7.88|6.08|0
1667862600000|2022-11-07 23:10:00|8.01|6.21|8.1|6.3|8.15|6.35|7.99|6.19|0
1667862900000|2022-11-07 23:15:00|8.09|6.29|8.07|6.27|8.17|6.37|8.04|6.24|0
1667863200000|2022-11-07 23:20:00|8.05|6.25|8.01|6.21|8.08|6.28|8.01|6.21|0
1667863500000|2022-11-07 23:25:00|7.99|6.19|7.99|6.19|8.05|6.25|7.99|6.19|0
1667863800000|2022-11-07 23:30:00|7.97|6.17|7.86|6.06|8|6.2|7.86|6.06|0
1667864100000|2022-11-07 23:35:00|7.88|6.08|8|6.2|8|6.2|7.86|6.06|0
1667864400000|2022-11-07 23:40:00|8.02|6.22|8.04|6.24|8.06|6.26|7.95|6.15|0
1667864700000|2022-11-07 23:45:00|8.06|6.26|8.13|6.33|8.13|6.33|8.01|6.21|0
1667865000000|2022-11-07 23:50:00|8.14|6.34|8.14|6.34|8.17|6.37|8.05|6.25|0
1667865300000|2022-11-07 23:55:00|8.16|6.36|8.16|6.36|8.2|6.4|8.12|6.32|0
1667865600000|2022-11-08 00:00:00|8.19|6.39|8.22|6.42|8.22|6.42|8.14|6.34|0
1667865900000|2022-11-08 00:05:00|8.21|6.41|8.18|6.38|8.21|6.41|8.15|6.35|0
1667866200000|2022-11-08 00:10:00|8.17|6.37|8.22|6.42|8.22|6.42|8.14|6.34|0
1667866500000|2022-11-08 00:15:00|8.25|6.45|8.21|6.41|8.31|6.51|8.2|6.4|0
1667866800000|2022-11-08 00:20:00|8.2|6.4|8.33|6.53|8.33|6.53|8.2|6.4|0
1667867100000|2022-11-08 00:25:00|8.31|6.51|8.37|6.57|8.39|6.59|8.31|6.51|0
1667867400000|2022-11-08 00:30:00|8.39|6.59|8.83|7.03|8.87|7.07|8.39|6.59|0
1667867700000|2022-11-08 00:35:00|8.87|7.07|8.86|7.06|8.9|7.1|8.73|6.93|0
1667868000000|2022-11-08 00:40:00|8.85|7.05|8.93|7.13|8.93|7.13|8.83|7.03|0
1667868300000|2022-11-08 00:45:00|8.92|7.12|8.69|6.89|8.93|7.13|8.67|6.87|0
1667868600000|2022-11-08 00:50:00|8.71|6.91|8.68|6.88|8.71|6.91|8.64|6.84|0
1667868900000|2022-11-08 00:55:00|8.67|6.87|8.7|6.9|8.75|6.95|8.64|6.84|0
1667869200000|2022-11-08 01:00:00|8.69|6.89|8.46|6.66|8.7|6.9|8.45|6.65|0
1667869500000|2022-11-08 01:05:00|8.45|6.65|8.46|6.66|8.51|6.71|8.43|6.63|0
1667869800000|2022-11-08 01:10:00|8.45|6.65|8.48|6.68|8.5|6.7|8.44|6.64|0
1667870100000|2022-11-08 01:15:00|8.46|6.66|8.51|6.71|8.51|6.71|8.43|6.63|0
1667870400000|2022-11-08 01:20:00|8.49|6.69|8.33|6.53|8.57|6.77|8.33|6.53|0
1667870700000|2022-11-08 01:25:00|8.32|6.52|8.37|6.57|8.46|6.66|8.31|6.51|0
1667871000000|2022-11-08 01:30:00|8.36|6.56|8.31|6.51|8.46|6.66|8.22|6.42|0
1667871300000|2022-11-08 01:35:00|8.32|6.52|8.35|6.55|8.44|6.64|8.31|6.51|0
1667871600000|2022-11-08 01:40:00|8.32|6.52|8.35|6.55|8.4|6.6|8.29|6.49|0
1667871900000|2022-11-08 01:45:00|8.37|6.57|8.35|6.55|8.42|6.62|8.3|6.5|0
1667872200000|2022-11-08 01:50:00|8.36|6.56|8.3|6.5|8.4|6.6|8.25|6.45|0
1667872500000|2022-11-08 01:55:00|8.32|6.52|8.39|6.59|8.41|6.61|8.32|6.52|0
1667872800000|2022-11-08 02:00:00|8.4|6.6|8.3|6.5|8.4|6.6|8.25|6.45|0
1667873100000|2022-11-08 02:05:00|8.28|6.48|8.13|6.33|8.28|6.48|8.12|6.32|0
1667873400000|2022-11-08 02:10:00|8.12|6.32|8.02|6.22|8.16|6.36|7.99|6.19|0
1667873700000|2022-11-08 02:15:00|8.04|6.24|8.11|6.31|8.16|6.36|8.04|6.24|0
1667874000000|2022-11-08 02:20:00|8.12|6.32|8.16|6.36|8.19|6.39|8.1|6.3|0
1667874300000|2022-11-08 02:25:00|8.18|6.38|8.19|6.39|8.21|6.41|8.11|6.31|0
1667874600000|2022-11-08 02:30:00|8.21|6.41|8.09|6.29|8.24|6.44|8.08|6.28|0
1667874900000|2022-11-08 02:35:00|8.11|6.31|8.11|6.31|8.14|6.34|8.06|6.26|0
1667875200000|2022-11-08 02:40:00|8.09|6.29|8.12|6.32|8.14|6.34|8.09|6.29|0
1667875500000|2022-11-08 02:45:00|8.11|6.31|8.01|6.21|8.11|6.31|7.99|6.19|0
1667875800000|2022-11-08 02:50:00|8.02|6.22|8.01|6.21|8.02|6.22|7.94|6.14|0
1667876100000|2022-11-08 02:55:00|7.99|6.19|7.9|6.1|8.01|6.21|7.9|6.1|0
1667876400000|2022-11-08 03:00:00|7.93|6.13|7.99|6.19|8|6.2|7.89|6.09|0
1667876700000|2022-11-08 03:05:00|7.98|6.18|8.1|6.3|8.1|6.3|7.97|6.17|0
1667877000000|2022-11-08 03:10:00|8.11|6.31|8.1|6.3|8.13|6.33|8.03|6.23|0
1667877300000|2022-11-08 03:15:00|8.11|6.31|8.11|6.31|8.14|6.34|8.08|6.28|0
1667877600000|2022-11-08 03:20:00|8.1|6.3|8|6.2|8.1|6.3|8|6.2|0
1667877900000|2022-11-08 03:25:00|8.01|6.21|8.12|6.32|8.12|6.32|8|6.2|0
1667878200000|2022-11-08 03:30:00|8.14|6.34|8.14|6.34|8.17|6.37|8.09|6.29|0
1667878500000|2022-11-08 03:35:00|8.15|6.35|8.22|6.42|8.23|6.43|8.14|6.34|0
1667878800000|2022-11-08 03:40:00|8.2|6.4|8.17|6.37|8.2|6.4|8.15|6.35|0
1667879100000|2022-11-08 03:45:00|8.18|6.38|8.15|6.35|8.18|6.38|8.14|6.34|0
1667879400000|2022-11-08 03:50:00|8.17|6.37|8.17|6.37|8.2|6.4|8.15|6.35|0
1667879700000|2022-11-08 03:55:00|8.15|6.35|8.1|6.3|8.18|6.38|8.1|6.3|0
1667880000000|2022-11-08 04:00:00|8.12|6.32|8.15|6.35|8.21|6.41|8.12|6.32|0
1667880300000|2022-11-08 04:05:00|8.16|6.36|8.05|6.25|8.16|6.36|8.05|6.25|0
1667880600000|2022-11-08 04:10:00|8.06|6.26|8.05|6.25|8.08|6.28|8.02|6.22|0
1667880900000|2022-11-08 04:15:00|8.03|6.23|7.9|6.1|8.05|6.25|7.9|6.1|0
1667881200000|2022-11-08 04:20:00|7.89|6.09|7.82|6.02|7.89|6.09|7.81|6.01|0
1667881500000|2022-11-08 04:25:00|7.81|6.01|7.79|5.99|7.84|6.04|7.79|5.99|0
1667881800000|2022-11-08 04:30:00|7.81|6.01|7.82|6.02|7.84|6.04|7.79|5.99|0
1667882100000|2022-11-08 04:35:00|7.83|6.03|7.8|6|7.85|6.05|7.79|5.99|0
1667882400000|2022-11-08 04:40:00|7.82|6.02|7.72|5.92|7.82|6.02|7.69|5.89|0
1667882700000|2022-11-08 04:45:00|7.71|5.91|7.82|6.02|7.83|6.03|7.71|5.91|0
1667883000000|2022-11-08 04:50:00|7.83|6.03|7.85|6.05|7.86|6.06|7.81|6.01|0
1667883300000|2022-11-08 04:55:00|7.83|6.03|7.86|6.06|7.86|6.06|7.81|6.01|0
1667883600000|2022-11-08 05:00:00|7.88|6.08|7.78|5.98|7.88|6.08|7.77|5.97|0
1667883900000|2022-11-08 05:05:00|7.8|6|7.67|5.87|7.81|6.01|7.67|5.87|0
1667884200000|2022-11-08 05:10:00|7.66|5.86|7.61|5.81|7.73|5.93|7.59|5.79|0
1667884500000|2022-11-08 05:15:00|7.62|5.82|7.59|5.79|7.62|5.82|7.53|5.73|0
1667884800000|2022-11-08 05:20:00|7.61|5.81|7.63|5.83|7.64|5.84|7.55|5.75|0
1667885100000|2022-11-08 05:25:00|7.64|5.84|7.65|5.85|7.67|5.87|7.61|5.81|0
1667885400000|2022-11-08 05:30:00|7.62|5.82|7.65|5.85|7.73|5.93|7.62|5.82|0
1667885700000|2022-11-08 05:35:00|7.66|5.86|7.59|5.79|7.66|5.86|7.59|5.79|0
1667886000000|2022-11-08 05:40:00|7.57|5.77|7.65|5.85|7.65|5.85|7.51|5.71|0
1667886300000|2022-11-08 05:45:00|7.66|5.86|7.66|5.86|7.73|5.93|7.63|5.83|0
1667886600000|2022-11-08 05:50:00|7.64|5.84|7.77|5.97|7.77|5.97|7.63|5.83|0
1667886900000|2022-11-08 05:55:00|7.78|5.98|7.63|5.83|7.78|5.98|7.62|5.82|0
1667887200000|2022-11-08 06:00:00|7.64|5.84|7.76|5.96|7.82|6.02|7.62|5.82|0
1667887500000|2022-11-08 06:05:00|7.73|5.93|7.78|5.98|7.79|5.99|7.73|5.93|0
1667887800000|2022-11-08 06:10:00|7.79|5.99|7.7|5.9|7.79|5.99|7.65|5.85|0
1667888100000|2022-11-08 06:15:00|7.71|5.91|7.74|5.94|7.74|5.94|7.68|5.88|0
1667888400000|2022-11-08 06:20:00|7.76|5.96|7.74|5.94|7.82|6.02|7.71|5.91|0
1667888700000|2022-11-08 06:25:00|7.73|5.93|7.72|5.92|7.79|5.99|7.7|5.9|0
1667889000000|2022-11-08 06:30:00|7.73|5.93|7.82|6.02|7.83|6.03|7.71|5.91|0
1667889300000|2022-11-08 06:35:00|7.83|6.03|7.81|6.01|7.83|6.03|7.77|5.97|0
1667889600000|2022-11-08 06:40:00|7.83|6.03|7.92|6.12|7.92|6.12|7.83|6.03|0
1667889900000|2022-11-08 06:45:00|7.91|6.11|7.87|6.07|7.92|6.12|7.84|6.04|0
1667890200000|2022-11-08 06:50:00|7.86|6.06|7.83|6.03|7.87|6.07|7.76|5.96|0
1667890500000|2022-11-08 06:55:00|7.84|6.04|7.86|6.06|7.86|6.06|7.78|5.98|0
1667890800000|2022-11-08 07:00:00|7.82|6.02|7.76|5.96|7.89|6.09|7.72|5.92|0
1667891100000|2022-11-08 07:05:00|7.78|5.98|7.63|5.83|7.84|6.04|7.61|5.81|0
1667891400000|2022-11-08 07:10:00|7.62|5.82|7.5|5.7|7.62|5.82|7.43|5.63|0
1667891700000|2022-11-08 07:15:00|7.51|5.71|7.48|5.68|7.53|5.73|7.41|5.61|0
1667892000000|2022-11-08 07:20:00|7.47|5.67|7.6|5.8|7.62|5.82|7.45|5.65|0
1667892300000|2022-11-08 07:25:00|7.62|5.82|7.99|6.19|7.99|6.19|7.58|5.78|0
1667892600000|2022-11-08 07:30:00|7.96|6.16|7.9|6.1|7.99|6.19|7.87|6.07|0
1667892900000|2022-11-08 07:35:00|7.88|6.08|7.84|6.04|7.95|6.15|7.81|6.01|0
1667893200000|2022-11-08 07:40:00|7.82|6.02|7.85|6.05|7.88|6.08|7.71|5.91|0
1667893500000|2022-11-08 07:45:00|7.86|6.06|7.83|6.03|7.87|6.07|7.77|5.97|0
1667893800000|2022-11-08 07:50:00|7.82|6.02|7.82|6.02|7.86|6.06|7.71|5.91|0
1667894100000|2022-11-08 07:55:00|7.8|6|7.8|6|7.89|6.09|7.77|5.97|0
1667894400000|2022-11-08 08:00:00|7.76|5.96|7.52|5.72|7.77|5.97|7.49|5.69|0
1667894700000|2022-11-08 08:05:00|7.32|5.92|7.41|6.01|7.5|6.1|7.29|5.89|0
1667895000000|2022-11-08 08:10:00|7.43|6.03|7.37|5.97|7.46|6.06|7.3|5.9|0
1667895300000|2022-11-08 08:15:00|7.34|5.94|7.28|5.88|7.36|5.96|7.14|5.74|0
1667895600000|2022-11-08 08:20:00|7.25|5.85|7.26|5.86|7.39|5.99|7.25|5.85|0
1667895900000|2022-11-08 08:25:00|7.24|5.84|7.38|5.98|7.41|6.01|7.22|5.82|0
1667896200000|2022-11-08 08:30:00|7.33|5.93|7.51|6.11|7.53|6.13|7.3|5.9|0
1667896500000|2022-11-08 08:35:00|7.52|6.12|7.66|6.26|7.66|6.26|7.45|6.05|0
1667896800000|2022-11-08 08:40:00|7.63|6.23|7.63|6.23|7.66|6.26|7.48|6.08|0
1667897100000|2022-11-08 08:45:00|7.65|6.25|7.62|6.22|7.66|6.26|7.5|6.1|0
1667897400000|2022-11-08 08:50:00|7.61|6.21|7.46|6.06|7.65|6.25|7.43|6.03|0
1667897700000|2022-11-08 08:55:00|7.47|6.07|7.69|6.29|7.74|6.34|7.46|6.06|0
1667898000000|2022-11-08 09:00:00|7.67|6.27|7.49|6.09|7.67|6.27|7.43|6.03|0
1667898300000|2022-11-08 09:05:00|7.47|6.07|7.53|6.13|7.58|6.18|7.46|6.06|0
1667898600000|2022-11-08 09:10:00|7.55|6.15|7.52|6.12|7.64|6.24|7.52|6.12|0
1667898900000|2022-11-08 09:15:00|7.5|6.1|7.54|6.14|7.59|6.19|7.45|6.05|0
1667899200000|2022-11-08 09:20:00|7.56|6.16|7.86|6.46|7.86|6.46|7.56|6.16|0
1667899500000|2022-11-08 09:25:00|7.87|6.47|8.16|6.76|8.18|6.78|7.84|6.44|0
1667899800000|2022-11-08 09:30:00|8.18|6.78|8.36|6.96|8.38|6.98|8.14|6.74|0
1667900100000|2022-11-08 09:35:00|8.34|6.94|8.43|7.03|8.49|7.09|8.3|6.9|0
1667900400000|2022-11-08 09:40:00|8.41|7.01|8.52|7.12|8.53|7.13|8.36|6.96|0
1667900700000|2022-11-08 09:45:00|8.53|7.13|8.37|6.97|8.53|7.13|8.35|6.95|0
1667901000000|2022-11-08 09:50:00|8.39|6.99|8.37|6.97|8.42|7.02|8.37|6.97|0
1667901300000|2022-11-08 09:55:00|8.39|6.99|8.57|7.17|8.57|7.17|8.32|6.92|0
1667901600000|2022-11-08 10:00:00|8.52|7.12|8.55|7.15|8.56|7.16|8.33|6.93|0
1667901900000|2022-11-08 10:05:00|8.54|7.14|8.71|7.31|8.78|7.38|8.5|7.1|0
1667902200000|2022-11-08 10:10:00|8.73|7.33|8.79|7.39|8.79|7.39|8.6|7.2|0
1667902500000|2022-11-08 10:15:00|8.78|7.38|8.55|7.15|8.79|7.39|8.53|7.13|0
1667902800000|2022-11-08 10:20:00|8.54|7.14|8.31|6.91|8.54|7.14|8.31|6.91|0
1667903100000|2022-11-08 10:25:00|8.3|6.9|8.33|6.93|8.38|6.98|8.26|6.86|0
1667903400000|2022-11-08 10:30:00|8.34|6.94|8.27|6.87|8.43|7.03|8.27|6.87|0
1667903700000|2022-11-08 10:35:00|8.26|6.86|8.31|6.91|8.39|6.99|8.24|6.84|0
1667904000000|2022-11-08 10:40:00|8.32|6.92|8.32|6.92|8.39|6.99|8.24|6.84|0
1667904300000|2022-11-08 10:45:00|8.31|6.91|8.35|6.95|8.37|6.97|8.3|6.9|0
1667904600000|2022-11-08 10:50:00|8.37|6.97|8.3|6.9|8.38|6.98|8.3|6.9|0
1667904900000|2022-11-08 10:55:00|8.29|6.89|8.12|6.72|8.3|6.9|8.09|6.69|0
1667905200000|2022-11-08 11:00:00|8.15|6.75|8.16|6.76|8.23|6.83|8.13|6.73|0
1667905500000|2022-11-08 11:05:00|8.15|6.75|8.28|6.88|8.28|6.88|8.15|6.75|0
1667905800000|2022-11-08 11:10:00|8.3|6.9|8.33|6.93|8.41|7.01|8.29|6.89|0
1667906100000|2022-11-08 11:15:00|8.34|6.94|8.33|6.93|8.39|6.99|8.28|6.88|0
1667906400000|2022-11-08 11:20:00|8.34|6.94|8.48|7.08|8.48|7.08|8.24|6.84|0
1667906700000|2022-11-08 11:25:00|8.49|7.09|8.49|7.09|8.58|7.18|8.42|7.02|0
1667907000000|2022-11-08 11:30:00|8.48|7.08|8.63|7.23|8.65|7.25|8.46|7.06|0
1667907300000|2022-11-08 11:35:00|8.61|7.21|8.66|7.26|8.68|7.28|8.54|7.14|0
1667907600000|2022-11-08 11:40:00|8.7|7.3|8.71|7.31|8.84|7.44|8.66|7.26|0
1667907900000|2022-11-08 11:45:00|8.75|7.35|8.94|7.54|9.05|7.65|8.73|7.33|0
1667908200000|2022-11-08 11:50:00|8.92|7.52|9.14|7.74|9.25|7.85|8.9|7.5|0
1667908500000|2022-11-08 11:55:00|9.16|7.76|9.2|7.8|9.29|7.89|9.14|7.74|0
1667908800000|2022-11-08 12:00:00|9.21|7.81|9.03|7.63|9.23|7.83|9.03|7.63|0
1667909100000|2022-11-08 12:05:00|9.01|7.61|9.07|7.67|9.18|7.78|8.96|7.56|0
1667909400000|2022-11-08 12:10:00|9.08|7.68|8.96|7.56|9.09|7.69|8.92|7.52|0
1667909700000|2022-11-08 12:15:00|8.98|7.58|8.61|7.21|8.98|7.58|8.55|7.15|0
1667910000000|2022-11-08 12:20:00|8.62|7.22|8.65|7.25|8.66|7.26|8.54|7.14|0
1667910300000|2022-11-08 12:25:00|8.66|7.26|8.57|7.17|8.69|7.29|8.52|7.12|0
1667910600000|2022-11-08 12:30:00|8.58|7.18|8.55|7.15|8.65|7.25|8.53|7.13|0
1667910900000|2022-11-08 12:35:00|8.54|7.14|8.49|7.09|8.63|7.23|8.42|7.02|0
1667911200000|2022-11-08 12:40:00|8.51|7.11|8.48|7.08|8.51|7.11|8.38|6.98|0
1667911500000|2022-11-08 12:45:00|8.44|7.04|8.65|7.25|8.65|7.25|8.44|7.04|0
1667911800000|2022-11-08 12:50:00|8.64|7.24|8.61|7.21|8.68|7.28|8.54|7.14|0
1667912100000|2022-11-08 12:55:00|8.6|7.2|8.84|7.44|8.85|7.45|8.58|7.18|0
1667912400000|2022-11-08 13:00:00|8.85|7.45|8.76|7.36|8.89|7.49|8.75|7.35|0
1667912700000|2022-11-08 13:05:00|8.75|7.35|8.49|7.09|8.75|7.35|8.49|7.09|0
1667913000000|2022-11-08 13:10:00|8.5|7.1|8.6|7.2|8.64|7.24|8.44|7.04|0
1667913300000|2022-11-08 13:15:00|8.59|7.19|8.28|6.88|8.72|7.32|8.28|6.88|0
1667913600000|2022-11-08 13:20:00|8.31|6.91|8.48|7.08|8.55|7.15|8.21|6.81|0
1667913900000|2022-11-08 13:25:00|8.46|7.06|8.34|6.94|8.55|7.15|8.33|6.93|0
1667914200000|2022-11-08 13:30:00|8.36|6.96|8.46|7.06|8.53|7.13|8.36|6.96|0
1667914500000|2022-11-08 13:35:00|8.48|7.08|8.68|7.28|8.77|7.37|8.42|7.02|0
1667914800000|2022-11-08 13:40:00|8.7|7.3|8.76|7.36|8.77|7.37|8.68|7.28|0
1667915100000|2022-11-08 13:45:00|8.77|7.37|8.78|7.38|8.8|7.4|8.64|7.24|0
1667915400000|2022-11-08 13:50:00|8.77|7.37|8.8|7.4|8.87|7.47|8.75|7.35|0
1667915700000|2022-11-08 13:55:00|8.78|7.38|8.65|7.25|8.8|7.4|8.64|7.24|0
1667916000000|2022-11-08 14:00:00|8.61|7.21|9.08|7.68|9.14|7.74|8.61|7.21|0
1667916300000|2022-11-08 14:05:00|9.07|7.67|8.94|7.54|9.07|7.67|8.92|7.52|0
1667916600000|2022-11-08 14:10:00|8.9|7.5|8.72|7.32|8.9|7.5|8.67|7.27|0
1667916900000|2022-11-08 14:15:00|8.74|7.34|8.65|7.25|8.81|7.41|8.63|7.23|0
1667917200000|2022-11-08 14:20:00|8.63|7.23|8.81|7.41|8.81|7.41|8.63|7.23|0
1667917500000|2022-11-08 14:25:00|8.77|7.37|8.61|7.21|8.77|7.37|8.57|7.17|0
1667917800000|2022-11-08 14:30:00|8.63|7.23|7.93|6.53|8.68|7.28|7.74|6.34|0
1667918100000|2022-11-08 14:35:00|7.91|6.51|7.72|6.32|7.91|6.51|7.61|6.21|0
1667918400000|2022-11-08 14:40:00|7.75|6.35|7.94|6.54|7.97|6.57|7.58|6.18|0
1667918700000|2022-11-08 14:45:00|7.92|6.52|7.97|6.57|8.02|6.62|7.59|6.19|0
1667919000000|2022-11-08 14:50:00|7.92|6.52|8.48|7.08|8.55|7.15|7.87|6.47|0
1667919300000|2022-11-08 14:55:00|8.47|7.07|8.25|6.85|8.6|7.2|8.25|6.85|0
1667919600000|2022-11-08 15:00:00|8.11|6.71|8.13|6.73|8.5|7.1|8.06|6.66|0
1667919900000|2022-11-08 15:05:00|8.11|6.71|8.37|6.97|8.42|7.02|8.11|6.71|0
1667920200000|2022-11-08 15:10:00|8.33|6.93|8.45|7.05|8.61|7.21|8.18|6.78|0
1667920500000|2022-11-08 15:15:00|8.38|6.98|9|7.6|9.03|7.63|8.37|6.97|0
1667920800000|2022-11-08 15:20:00|8.94|7.54|9|7.6|9.25|7.85|8.91|7.51|0
1667921100000|2022-11-08 15:25:00|8.98|7.58|8.84|7.44|9.12|7.72|8.77|7.37|0
1667921400000|2022-11-08 15:30:00|8.88|7.48|9.24|7.84|9.33|7.93|8.84|7.44|0
1667921700000|2022-11-08 15:35:00|9.2|7.8|9.33|7.93|9.5|8.1|9.11|7.71|0
1667922000000|2022-11-08 15:40:00|9.37|7.97|9.67|8.27|9.79|8.39|9.33|7.93|0
1667922300000|2022-11-08 15:45:00|9.65|8.25|9.81|8.41|9.85|8.45|9.56|8.16|0
1667922600000|2022-11-08 15:50:00|9.83|8.43|9.53|8.13|9.91|8.51|9.44|8.04|0
1667922900000|2022-11-08 15:55:00|9.55|8.15|9.71|8.31|9.75|8.35|9.46|8.06|0
1667923200000|2022-11-08 16:00:00|9.75|8.35|9.67|8.27|9.75|8.35|9.57|8.17|0
1667923500000|2022-11-08 16:05:00|9.69|8.29|9.6|8.2|9.86|8.46|9.48|8.08|0
1667923800000|2022-11-08 16:10:00|9.64|8.24|9.93|8.53|9.99|8.59|9.62|8.22|0
1667924100000|2022-11-08 16:15:00|9.95|8.55|9.95|8.55|10.05|8.65|9.87|8.47|0
1667924400000|2022-11-08 16:20:00|9.97|8.57|10.27|8.87|10.37|8.97|9.97|8.57|0
1667924700000|2022-11-08 16:25:00|10.29|8.89|10.2|8.8|10.37|8.97|9.77|8.37|0
1667925000000|2022-11-08 16:30:00|10.18|8.78|10.66|9.26|10.7|9.3|10.16|8.76|0
1667925300000|2022-11-08 16:35:00|10.68|9.28|10.89|9.49|10.93|9.53|10.59|9.19|0
1667925600000|2022-11-08 16:40:00|10.91|9.51|10.99|9.59|11.06|9.66|10.67|9.27|0
1667925900000|2022-11-08 16:45:00|11.01|9.61|10.69|9.29|11.05|9.65|10.69|9.29|0
1667926200000|2022-11-08 16:50:00|10.71|9.31|10.96|9.56|10.96|9.56|10.46|9.06|0
1667926500000|2022-11-08 16:55:00|10.92|9.52|10.87|9.47|10.96|9.56|10.77|9.37|0
1667926800000|2022-11-08 17:00:00|10.9|9.5|10.77|9.37|11.03|9.63|10.74|9.34|0
1667927100000|2022-11-08 17:05:00|10.74|9.34|10.83|9.43|10.87|9.47|10.66|9.26|0
1667927400000|2022-11-08 17:10:00|10.85|9.45|10.61|9.21|11.04|9.64|10.59|9.19|0
1667927700000|2022-11-08 17:15:00|10.59|9.19|10.53|9.13|10.61|9.21|10.38|8.98|0
1667928000000|2022-11-08 17:20:00|10.51|9.11|10.63|9.23|10.63|9.23|10.38|8.98|0
1667928300000|2022-11-08 17:25:00|10.61|9.21|10.67|9.27|10.71|9.31|10.5|9.1|0
1667928600000|2022-11-08 17:30:00|10.65|9.25|10.61|9.21|10.84|9.44|10.4|9|0
1667928900000|2022-11-08 17:35:00|10.63|9.23|10.69|9.29|10.69|9.29|10.38|8.98|0
1667929200000|2022-11-08 17:40:00|10.71|9.31|10.99|9.59|11.05|9.65|10.67|9.27|0
1667929500000|2022-11-08 17:45:00|11.03|9.63|10.86|9.46|11.03|9.63|10.77|9.37|0
1667929800000|2022-11-08 17:50:00|10.81|9.41|10.6|9.2|10.9|9.5|10.54|9.14|0
1667930100000|2022-11-08 17:55:00|10.62|9.22|10.79|9.39|10.87|9.47|10.62|9.22|0
1667930400000|2022-11-08 18:00:00|10.81|9.41|11.07|9.67|11.15|9.75|10.66|9.26|0
1667930700000|2022-11-08 18:05:00|11.02|9.62|11.2|9.8|11.24|9.84|10.89|9.49|0
1667931000000|2022-11-08 18:10:00|11.17|9.77|11.08|9.68|11.24|9.84|11.06|9.66|0
1667931300000|2022-11-08 18:15:00|11.06|9.66|10.48|9.08|11.11|9.71|10.48|9.08|0
1667931600000|2022-11-08 18:20:00|10.46|9.06|9.47|8.07|10.46|9.06|9.28|7.88|0
1667931900000|2022-11-08 18:25:00|9.49|8.09|9.37|7.97|9.49|8.09|8.59|7.19|0
1667932200000|2022-11-08 18:30:00|9.3|7.9|9.35|7.95|9.37|7.97|8.78|7.38|0
1667932500000|2022-11-08 18:35:00|9.34|7.94|9.67|8.27|9.67|8.27|9.34|7.94|0
1667932800000|2022-11-08 18:40:00|9.65|8.25|9.77|8.37|9.94|8.54|9.6|8.2|0
1667933100000|2022-11-08 18:45:00|9.75|8.35|9.46|8.06|9.9|8.5|9.44|8.04|0
1667933400000|2022-11-08 18:50:00|9.48|8.08|9.22|7.82|9.79|8.39|9.05|7.65|0
1667933700000|2022-11-08 18:55:00|9.31|7.91|9.42|8.02|9.53|8.13|8.42|7.02|0
1667934000000|2022-11-08 19:00:00|9.4|8|9.45|8.05|9.77|8.37|9.31|7.91|0
1667934300000|2022-11-08 19:05:00|9.43|8.03|8.98|7.58|9.58|8.18|8.96|7.56|0
1667934600000|2022-11-08 19:10:00|9|7.6|9.34|7.94|9.34|7.94|8.79|7.39|0
1667934900000|2022-11-08 19:15:00|9.36|7.96|9.12|7.72|9.5|8.1|9.1|7.7|0
1667935200000|2022-11-08 19:20:00|9.1|7.7|8.08|6.68|9.21|7.81|8.03|6.63|0
1667935500000|2022-11-08 19:25:00|8.11|6.71|8.03|6.63|8.81|7.41|7.93|6.53|0
1667935800000|2022-11-08 19:30:00|8|6.6|8.32|6.92|8.32|6.92|7.77|6.37|0
1667936100000|2022-11-08 19:35:00|8.34|6.94|9.16|7.76|9.21|7.81|8.24|6.84|0
1667936400000|2022-11-08 19:40:00|9.14|7.74|9.53|8.13|9.62|8.22|8.9|7.5|0
1667936700000|2022-11-08 19:45:00|9.46|8.06|9.73|8.33|9.87|8.47|9.29|7.89|0
1667937000000|2022-11-08 19:50:00|9.75|8.35|9.86|8.46|10.08|8.68|9.53|8.13|0
1667937300000|2022-11-08 19:55:00|9.84|8.44|9.58|8.18|9.94|8.54|9.56|8.16|0
1667937600000|2022-11-08 20:00:00|9.56|8.16|9.31|7.91|10.64|9.24|9.29|7.89|0
1667937900000|2022-11-08 20:05:00|9.32|7.92|9.33|7.93|9.53|8.13|9.09|7.69|0
1667938200000|2022-11-08 20:10:00|9.35|7.95|9.46|8.06|9.57|8.17|9.13|7.73|0
1667938500000|2022-11-08 20:15:00|9.49|8.09|9.76|8.36|9.8|8.4|9.33|7.93|0
1667938800000|2022-11-08 20:20:00|9.82|8.42|9.68|8.28|9.87|8.47|9.57|8.17|0
1667939100000|2022-11-08 20:25:00|9.72|8.32|10.37|8.97|10.39|8.99|9.62|8.22|0
1667939400000|2022-11-08 20:30:00|10.31|8.91|10.86|9.46|10.94|9.54|10.31|8.91|0
1667939700000|2022-11-08 20:35:00|10.88|9.48|10.66|9.26|11.22|9.82|10.6|9.2|0
1667940000000|2022-11-08 20:40:00|10.64|9.24|10.29|8.89|10.79|9.39|10.23|8.83|0
1667940300000|2022-11-08 20:45:00|10.31|8.91|10.39|8.99|10.85|9.45|10.29|8.89|0
1667940600000|2022-11-08 20:50:00|10.46|9.06|9.97|8.57|10.46|9.06|9.95|8.55|0
1667940900000|2022-11-08 20:55:00|9.89|8.49|9.47|8.07|9.89|8.49|9.34|7.94|0
1667941200000|2022-11-08 21:00:00|9.49|8.09|9.01|7.61|9.49|8.09|9.01|7.61|0
1667941500000|2022-11-08 21:05:00|8.98|7.58|9.13|7.73|9.7|8.3|8.95|7.55|0
1667941800000|2022-11-08 21:10:00|9.16|7.76|9.27|7.87|9.38|7.98|9.14|7.74|0
1667942100000|2022-11-08 21:15:00|9.45|7.65|9.56|7.76|9.58|7.78|9.44|7.64|0
1667942400000|2022-11-08 21:20:00|9.58|7.78|9.67|7.87|9.75|7.95|9.52|7.72|0
1667942700000|2022-11-08 21:25:00|9.69|7.89|9.74|7.94|9.74|7.94|9.67|7.87|0
1667943000000|2022-11-08 21:30:00|9.76|7.96|9.85|8.05|9.87|8.07|9.74|7.94|0
1667943300000|2022-11-08 21:35:00|9.86|8.06|9.78|7.98|9.89|8.09|9.78|7.98|0
1667943600000|2022-11-08 21:40:00|9.79|7.99|9.91|8.11|9.91|8.11|9.78|7.98|0
1667943900000|2022-11-08 21:45:00|9.89|8.09|10.02|8.22|10.02|8.22|9.83|8.03|0
1667944200000|2022-11-08 21:50:00|10|8.2|9.91|8.11|10|8.2|9.89|8.09|0
1667944500000|2022-11-08 21:55:00|9.9|8.1|9.85|8.05|9.95|8.15|9.84|8.04|0
1667944800000|2022-11-08 22:00:00|9.83|8.03|9.84|8.04|9.88|8.08|9.83|8.03|0
1667945100000|2022-11-08 22:05:00|9.85|8.05|9.8|8|9.85|8.05|9.79|7.99|0
1667945400000|2022-11-08 22:10:00|9.79|7.99|9.82|8.02|9.84|8.04|9.79|7.99|0
1667945700000|2022-11-08 22:15:00|9.81|8.01|9.89|8.09|9.9|8.1|9.81|8.01|0
1667946000000|2022-11-08 22:20:00|9.88|8.08|9.84|8.04|9.88|8.08|9.83|8.03|0
1667946300000|2022-11-08 22:25:00|9.85|8.05|9.85|8.05|9.91|8.11|9.84|8.04|0
1667946600000|2022-11-08 22:30:00|9.87|8.07|9.85|8.05|9.89|8.09|9.84|8.04|0
1667946900000|2022-11-08 22:35:00|9.84|8.04|9.87|8.07|9.88|8.08|9.84|8.04|0
1667947200000|2022-11-08 22:40:00|9.86|8.06|9.89|8.09|9.91|8.11|9.86|8.06|0
1667947500000|2022-11-08 22:45:00|9.9|8.1|9.86|8.06|9.91|8.11|9.86|8.06|0
1667947800000|2022-11-08 22:50:00|9.85|8.05|9.84|8.04|9.86|8.06|9.83|8.03|0
1667948100000|2022-11-08 22:55:00|9.83|8.03|9.74|7.94|9.83|8.03|9.73|7.93|0
1667948400000|2022-11-08 23:00:00|9.85|8.05|9.9|8.1|9.96|8.16|9.67|7.87|0
1667948700000|2022-11-08 23:05:00|9.89|8.09|9.99|8.19|10.03|8.23|9.88|8.08|0
1667949000000|2022-11-08 23:10:00|10.01|8.21|10.3|8.5|10.32|8.52|10.01|8.21|0
1667949300000|2022-11-08 23:15:00|10.31|8.51|10.36|8.56|10.44|8.64|10.26|8.46|0
1667949600000|2022-11-08 23:20:00|10.26|8.46|10.18|8.38|10.32|8.52|10.14|8.34|0
1667949900000|2022-11-08 23:25:00|10.2|8.4|10.38|8.58|10.38|8.58|10.16|8.36|0
1667950200000|2022-11-08 23:30:00|10.42|8.62|10.32|8.52|10.42|8.62|10.22|8.42|0
1667950500000|2022-11-08 23:35:00|10.34|8.54|10.43|8.63|10.47|8.67|10.32|8.52|0
1667950800000|2022-11-08 23:40:00|10.41|8.61|10.55|8.75|10.59|8.79|10.37|8.57|0
1667951100000|2022-11-08 23:45:00|10.53|8.73|10.53|8.73|10.55|8.75|10.33|8.53|0
1667951400000|2022-11-08 23:50:00|10.52|8.72|10.57|8.77|10.69|8.89|10.49|8.69|0
1667951700000|2022-11-08 23:55:00|10.55|8.75|10.57|8.77|10.63|8.83|10.51|8.71|0
1667952000000|2022-11-09 00:00:00|10.53|8.73|10.07|8.27|10.53|8.73|10.07|8.27|0
1667952300000|2022-11-09 00:05:00|10.11|8.31|9.89|8.09|10.21|8.41|9.8|8|0
1667952600000|2022-11-09 00:10:00|9.88|8.08|10.01|8.21|10.01|8.21|9.86|8.06|0
1667952900000|2022-11-09 00:15:00|10.05|8.25|9.95|8.15|10.08|8.28|9.91|8.11|0
1667953200000|2022-11-09 00:20:00|9.93|8.13|9.98|8.18|10.02|8.22|9.85|8.05|0
1667953500000|2022-11-09 00:25:00|9.97|8.17|9.96|8.16|10.02|8.22|9.92|8.12|0
1667953800000|2022-11-09 00:30:00|9.98|8.18|10.07|8.27|10.24|8.44|9.93|8.13|0
1667954100000|2022-11-09 00:35:00|10.06|8.26|10.19|8.39|10.21|8.41|10.02|8.22|0
1667954400000|2022-11-09 00:40:00|10.2|8.4|10.09|8.29|10.24|8.44|10.07|8.27|0
1667954700000|2022-11-09 00:45:00|10.07|8.27|9.71|7.91|10.11|8.31|9.71|7.91|0
1667955000000|2022-11-09 00:50:00|9.73|7.93|9.73|7.93|9.8|8|9.67|7.87|0
1667955300000|2022-11-09 00:55:00|9.74|7.94|9.86|8.06|9.86|8.06|9.69|7.89|0
1667955600000|2022-11-09 01:00:00|9.93|8.13|9.91|8.11|9.95|8.15|9.72|7.92|0
1667955900000|2022-11-09 01:05:00|9.93|8.13|10.03|8.23|10.03|8.23|9.86|8.06|0
1667956200000|2022-11-09 01:10:00|10.04|8.24|9.89|8.09|10.05|8.25|9.89|8.09|0
1667956500000|2022-11-09 01:15:00|9.91|8.11|9.85|8.05|9.99|8.19|9.74|7.94|0
1667956800000|2022-11-09 01:20:00|9.86|8.06|10|8.2|10.08|8.28|9.85|8.05|0
1667957100000|2022-11-09 01:25:00|10.02|8.22|10.12|8.32|10.15|8.35|9.96|8.16|0
1667957400000|2022-11-09 01:30:00|10.13|8.33|10.8|9|10.86|9.06|10.12|8.32|0
1667957700000|2022-11-09 01:35:00|10.78|8.98|10.47|8.67|11.05|9.25|10.45|8.65|0
1667958000000|2022-11-09 01:40:00|10.45|8.65|10.54|8.74|10.62|8.82|10.41|8.61|0
1667958300000|2022-11-09 01:45:00|10.55|8.75|10.63|8.83|10.73|8.93|10.49|8.69|0
1667958600000|2022-11-09 01:50:00|10.61|8.81|10.56|8.76|10.66|8.86|10.54|8.74|0
1667958900000|2022-11-09 01:55:00|10.54|8.74|10.3|8.5|10.54|8.74|10.2|8.4|0
1667959200000|2022-11-09 02:00:00|10.37|8.57|10.03|8.23|10.38|8.58|9.91|8.11|0
1667959500000|2022-11-09 02:05:00|10.01|8.21|10.18|8.38|10.18|8.38|10.01|8.21|0
1667959800000|2022-11-09 02:10:00|10.17|8.37|10.22|8.42|10.3|8.5|10.1|8.3|0
1667960100000|2022-11-09 02:15:00|10.26|8.46|10.47|8.67|10.56|8.76|10.26|8.46|0
1667960400000|2022-11-09 02:20:00|10.51|8.71|10.54|8.74|10.59|8.79|10.41|8.61|0
1667960700000|2022-11-09 02:25:00|10.55|8.75|10.58|8.78|10.63|8.83|10.49|8.69|0
1667961000000|2022-11-09 02:30:00|10.59|8.79|10.43|8.63|10.59|8.79|10.33|8.53|0
1667961300000|2022-11-09 02:35:00|10.44|8.64|10.51|8.71|10.51|8.71|10.35|8.55|0
1667961600000|2022-11-09 02:40:00|10.55|8.75|10.24|8.44|10.55|8.75|10.21|8.41|0
1667961900000|2022-11-09 02:45:00|10.25|8.45|10.32|8.52|10.39|8.59|10.21|8.41|0
1667962200000|2022-11-09 02:50:00|10.33|8.53|10.22|8.42|10.34|8.54|10.18|8.38|0
1667962500000|2022-11-09 02:55:00|10.24|8.44|10.19|8.39|10.24|8.44|10.03|8.23|0
1667962800000|2022-11-09 03:00:00|10.18|8.38|10.24|8.44|10.38|8.58|10.1|8.3|0
1667963100000|2022-11-09 03:05:00|10.22|8.42|10.15|8.35|10.41|8.61|10.12|8.32|0
1667963400000|2022-11-09 03:10:00|10.16|8.36|9.81|8.01|10.33|8.53|9.77|7.97|0
1667963700000|2022-11-09 03:15:00|9.8|8|9.85|8.05|9.9|8.1|9.73|7.93|0
1667964000000|2022-11-09 03:20:00|9.86|8.06|9.92|8.12|9.96|8.16|9.85|8.05|0
1667964300000|2022-11-09 03:25:00|9.9|8.1|9.75|7.95|9.9|8.1|9.6|7.8|0
1667964600000|2022-11-09 03:30:00|9.73|7.93|9.6|7.8|9.79|7.99|9.45|7.65|0
1667964900000|2022-11-09 03:35:00|9.61|7.81|9.43|7.63|9.75|7.95|9.3|7.5|0
1667965200000|2022-11-09 03:40:00|9.44|7.64|9.56|7.76|9.57|7.77|9.37|7.57|0
1667965500000|2022-11-09 03:45:00|9.57|7.77|9.7|7.9|9.75|7.95|9.5|7.7|0
1667965800000|2022-11-09 03:50:00|9.72|7.92|9.77|7.97|9.85|8.05|9.63|7.83|0
1667966100000|2022-11-09 03:55:00|9.85|8.05|9.55|7.75|9.87|8.07|9.55|7.75|0
1667966400000|2022-11-09 04:00:00|9.57|7.77|9.22|7.42|9.62|7.82|9.17|7.37|0
1667966700000|2022-11-09 04:05:00|9.24|7.44|9.25|7.45|9.27|7.47|9.18|7.38|0
1667967000000|2022-11-09 04:10:00|9.26|7.46|9.42|7.62|9.45|7.65|9.25|7.45|0
1667967300000|2022-11-09 04:15:00|9.4|7.6|9.51|7.71|9.51|7.71|9.38|7.58|0
1667967600000|2022-11-09 04:20:00|9.53|7.73|9.49|7.69|9.53|7.73|9.38|7.58|0
1667967900000|2022-11-09 04:25:00|9.5|7.7|9.65|7.85|9.69|7.89|9.5|7.7|0
1667968200000|2022-11-09 04:30:00|9.67|7.87|9.99|8.19|10.09|8.29|9.67|7.87|0
1667968500000|2022-11-09 04:35:00|10|8.2|10.18|8.38|10.28|8.48|9.93|8.13|0
1667968800000|2022-11-09 04:40:00|10.2|8.4|10.34|8.54|10.38|8.58|10.09|8.29|0
1667969100000|2022-11-09 04:45:00|10.33|8.53|10.12|8.32|10.44|8.64|10.1|8.3|0
1667969400000|2022-11-09 04:50:00|10.14|8.34|10.04|8.24|10.16|8.36|10.02|8.22|0
1667969700000|2022-11-09 04:55:00|10.07|8.27|10.26|8.46|10.26|8.46|10.06|8.26|0
1667970000000|2022-11-09 05:00:00|10.27|8.47|10.24|8.44|10.27|8.47|10|8.2|0
1667970300000|2022-11-09 05:05:00|10.23|8.43|10.27|8.47|10.45|8.65|10.23|8.43|0
1667970600000|2022-11-09 05:10:00|10.25|8.45|10.28|8.48|10.41|8.61|10.18|8.38|0
1667970900000|2022-11-09 05:15:00|10.26|8.46|10.31|8.51|10.37|8.57|10.23|8.43|0
1667971200000|2022-11-09 05:20:00|10.25|8.45|10.13|8.33|10.29|8.49|10.07|8.27|0
1667971500000|2022-11-09 05:25:00|10.15|8.35|10.07|8.27|10.28|8.48|10.07|8.27|0
1667971800000|2022-11-09 05:30:00|10.03|8.23|9.94|8.14|10.07|8.27|9.92|8.12|0
1667972100000|2022-11-09 05:35:00|9.92|8.12|9.63|7.83|9.95|8.15|9.63|7.83|0
1667972400000|2022-11-09 05:40:00|9.61|7.81|9.54|7.74|9.65|7.85|9.46|7.66|0
1667972700000|2022-11-09 05:45:00|9.52|7.72|9.68|7.88|9.7|7.9|9.52|7.72|0
1667973000000|2022-11-09 05:50:00|9.7|7.9|9.77|7.97|9.77|7.97|9.68|7.88|0
1667973300000|2022-11-09 05:55:00|9.78|7.98|9.74|7.94|9.85|8.05|9.72|7.92|0
1667973600000|2022-11-09 06:00:00|9.77|7.97|9.37|7.57|9.77|7.97|9.31|7.51|0
1667973900000|2022-11-09 06:05:00|9.38|7.58|9.31|7.51|9.58|7.78|9.29|7.49|0
1667974200000|2022-11-09 06:10:00|9.35|7.55|9.29|7.49|9.42|7.62|9.29|7.49|0
1667974500000|2022-11-09 06:15:00|9.3|7.5|9.39|7.59|9.43|7.63|9.29|7.49|0
1667974800000|2022-11-09 06:20:00|9.4|7.6|9.58|7.78|9.58|7.78|9.31|7.51|0
1667975100000|2022-11-09 06:25:00|9.57|7.77|9.52|7.72|9.67|7.87|9.5|7.7|0
1667975400000|2022-11-09 06:30:00|9.51|7.71|9.5|7.7|9.63|7.83|9.37|7.57|0
1667975700000|2022-11-09 06:35:00|9.46|7.66|9.43|7.63|9.58|7.78|9.43|7.63|0
1667976000000|2022-11-09 06:40:00|9.42|7.62|9.44|7.64|9.46|7.66|9.28|7.48|0
1667976300000|2022-11-09 06:45:00|9.43|7.63|9.33|7.53|9.44|7.64|9.28|7.48|0
1667976600000|2022-11-09 06:50:00|9.31|7.51|9.29|7.49|9.4|7.6|9.29|7.49|0
1667976900000|2022-11-09 06:55:00|9.33|7.53|9.35|7.55|9.42|7.62|9.28|7.48|0
1667977200000|2022-11-09 07:00:00|9.37|7.57|9.56|7.76|9.58|7.78|9.29|7.49|0
1667977500000|2022-11-09 07:05:00|9.57|7.77|9.6|7.8|9.65|7.85|9.49|7.69|0
1667977800000|2022-11-09 07:10:00|9.59|7.79|9.81|8.01|9.96|8.16|9.59|7.79|0
1667978100000|2022-11-09 07:15:00|9.8|8|9.9|8.1|9.94|8.14|9.78|7.98|0
1667978400000|2022-11-09 07:20:00|9.88|8.08|9.72|7.92|9.95|8.15|9.67|7.87|0
1667978700000|2022-11-09 07:25:00|9.74|7.94|9.7|7.9|9.87|8.07|9.59|7.79|0
1667979000000|2022-11-09 07:30:00|9.68|7.88|9.7|7.9|9.87|8.07|9.68|7.88|0
1667979300000|2022-11-09 07:35:00|9.72|7.92|9.6|7.8|9.72|7.92|9.47|7.67|0
1667979600000|2022-11-09 07:40:00|9.62|7.82|9.45|7.65|9.62|7.82|9.4|7.6|0
1667979900000|2022-11-09 07:45:00|9.47|7.67|9.34|7.54|9.56|7.76|9.3|7.5|0
1667980200000|2022-11-09 07:50:00|9.36|7.56|9.78|7.98|9.78|7.98|9.34|7.54|0
1667980500000|2022-11-09 07:55:00|9.77|7.97|9.71|7.91|9.95|8.15|9.71|7.91|0
1667980800000|2022-11-09 08:00:00|9.8|8|10.15|8.35|10.36|8.56|9.73|7.93|0
1667981100000|2022-11-09 08:05:00|9.97|8.57|10.14|8.74|10.39|8.99|9.91|8.51|0
1667981400000|2022-11-09 08:10:00|10.12|8.72|9.9|8.5|10.22|8.82|9.9|8.5|0
1667981700000|2022-11-09 08:15:00|9.94|8.54|9.94|8.54|10.02|8.62|9.7|8.3|0
1667982000000|2022-11-09 08:20:00|9.9|8.5|9.78|8.38|10.06|8.66|9.71|8.31|0
1667982300000|2022-11-09 08:25:00|9.76|8.36|9.86|8.46|10.01|8.61|9.67|8.27|0
1667982600000|2022-11-09 08:30:00|9.84|8.44|9.72|8.32|10|8.6|9.65|8.25|0
1667982900000|2022-11-09 08:35:00|9.71|8.31|9.93|8.53|9.96|8.56|9.68|8.28|0
1667983200000|2022-11-09 08:40:00|9.89|8.49|10.09|8.69|10.13|8.73|9.89|8.49|0
1667983500000|2022-11-09 08:45:00|10.07|8.67|9.63|8.23|10.23|8.83|9.62|8.22|0
1667983800000|2022-11-09 08:50:00|9.64|8.24|9.27|7.87|9.78|8.38|9.23|7.83|0
1667984100000|2022-11-09 08:55:00|9.29|7.89|9.34|7.94|9.34|7.94|9.2|7.8|0
1667984400000|2022-11-09 09:00:00|9.37|7.97|9.23|7.83|9.37|7.97|9.11|7.71|0
1667984700000|2022-11-09 09:05:00|9.25|7.85|8.98|7.58|9.28|7.88|8.97|7.57|0
1667985000000|2022-11-09 09:10:00|8.99|7.59|8.81|7.41|9|7.6|8.79|7.39|0
1667985300000|2022-11-09 09:15:00|8.76|7.36|8.59|7.19|8.78|7.38|8.57|7.17|0
1667985600000|2022-11-09 09:20:00|8.61|7.21|8.77|7.37|8.81|7.41|8.61|7.21|0
1667985900000|2022-11-09 09:25:00|8.79|7.39|8.77|7.37|8.88|7.48|8.75|7.35|0
1667986200000|2022-11-09 09:30:00|8.72|7.32|8.63|7.23|8.79|7.39|8.58|7.18|0
1667986500000|2022-11-09 09:35:00|8.65|7.25|8.63|7.23|8.77|7.37|8.61|7.21|0
1667986800000|2022-11-09 09:40:00|8.61|7.21|8.64|7.24|8.65|7.25|8.56|7.16|0
1667987100000|2022-11-09 09:45:00|8.62|7.22|8.17|6.77|8.64|7.24|8.17|6.77|0
1667987400000|2022-11-09 09:50:00|8.18|6.78|8.28|6.88|8.33|6.93|8.17|6.77|0
1667987700000|2022-11-09 09:55:00|8.3|6.9|8.08|6.68|8.3|6.9|7.89|6.49|0
1667988000000|2022-11-09 10:00:00|8.1|6.7|8.05|6.65|8.15|6.75|7.97|6.57|0
1667988300000|2022-11-09 10:05:00|8.03|6.63|7.92|6.52|8.05|6.65|7.88|6.48|0
1667988600000|2022-11-09 10:10:00|7.93|6.53|7.76|6.36|7.95|6.55|7.74|6.34|0
1667988900000|2022-11-09 10:15:00|7.74|6.34|8.25|6.85|8.35|6.95|7.63|6.23|0
1667989200000|2022-11-09 10:20:00|8.22|6.82|8.37|6.97|8.47|7.07|8.22|6.82|0
1667989500000|2022-11-09 10:25:00|8.38|6.98|8.36|6.96|8.4|7|8.21|6.81|0
1667989800000|2022-11-09 10:30:00|8.35|6.95|8.58|7.18|8.58|7.18|8.3|6.9|0
1667990100000|2022-11-09 10:35:00|8.62|7.22|8.81|7.41|8.81|7.41|8.62|7.22|0
1667990400000|2022-11-09 10:40:00|8.79|7.39|8.93|7.53|8.98|7.58|8.79|7.39|0
1667990700000|2022-11-09 10:45:00|8.92|7.52|8.94|7.54|9.09|7.69|8.87|7.47|0
1667991000000|2022-11-09 10:50:00|8.93|7.53|9.12|7.72|9.12|7.72|8.77|7.37|0
1667991300000|2022-11-09 10:55:00|9.1|7.7|9.1|7.7|9.19|7.79|9.01|7.61|0
1667991600000|2022-11-09 11:00:00|9.08|7.68|9.04|7.64|9.19|7.79|9.04|7.64|0
1667991900000|2022-11-09 11:05:00|9.03|7.63|9.23|7.83|9.28|7.88|8.97|7.57|0
1667992200000|2022-11-09 11:10:00|9.24|7.84|9.5|8.1|9.5|8.1|9.23|7.83|0
1667992500000|2022-11-09 11:15:00|9.48|8.08|9.54|8.14|9.6|8.2|9.43|8.03|0
1667992800000|2022-11-09 11:20:00|9.59|8.19|9.41|8.01|9.65|8.25|9.39|7.99|0
1667993100000|2022-11-09 11:25:00|9.39|7.99|9.5|8.1|9.52|8.12|9.29|7.89|0
1667993400000|2022-11-09 11:30:00|9.48|8.08|9.33|7.93|9.55|8.15|9.31|7.91|0
1667993700000|2022-11-09 11:35:00|9.31|7.91|9.54|8.14|9.63|8.23|9.14|7.74|0
1667994000000|2022-11-09 11:40:00|9.46|8.06|9.4|8|9.62|8.22|9.38|7.98|0
1667994300000|2022-11-09 11:45:00|9.36|7.96|9.34|7.94|9.4|8|9.27|7.87|0
1667994600000|2022-11-09 11:50:00|9.32|7.92|9.29|7.89|9.41|8.01|9.25|7.85|0
1667994900000|2022-11-09 11:55:00|9.32|7.92|9.26|7.86|9.32|7.92|9.12|7.72|0
1667995200000|2022-11-09 12:00:00|9.3|7.9|9.21|7.81|9.34|7.94|9.15|7.75|0
1667995500000|2022-11-09 12:05:00|9.2|7.8|9.06|7.66|9.2|7.8|8.99|7.59|0
1667995800000|2022-11-09 12:10:00|9.02|7.62|8.89|7.49|9.04|7.64|8.77|7.37|0
1667996100000|2022-11-09 12:15:00|8.86|7.46|8.82|7.42|8.93|7.53|8.74|7.34|0
1667996400000|2022-11-09 12:20:00|8.81|7.41|8.6|7.2|8.93|7.53|8.55|7.15|0
1667996700000|2022-11-09 12:25:00|8.61|7.21|8.68|7.28|8.77|7.37|8.61|7.21|0
1667997000000|2022-11-09 12:30:00|8.67|7.27|8.72|7.32|8.98|7.58|8.66|7.26|0
1667997300000|2022-11-09 12:35:00|8.76|7.36|8.89|7.49|8.93|7.53|8.75|7.35|0
1667997600000|2022-11-09 12:40:00|8.91|7.51|9.1|7.7|9.14|7.74|8.85|7.45|0
1667997900000|2022-11-09 12:45:00|9.12|7.72|9.25|7.85|9.34|7.94|9.12|7.72|0
1667998200000|2022-11-09 12:50:00|9.26|7.86|9.33|7.93|9.51|8.11|9.23|7.83|0
1667998500000|2022-11-09 12:55:00|9.34|7.94|9.45|8.05|9.52|8.12|9.34|7.94|0
1667998800000|2022-11-09 13:00:00|9.43|8.03|9.54|8.14|9.63|8.23|9.22|7.82|0
1667999100000|2022-11-09 13:05:00|9.52|8.12|9.09|7.69|9.52|8.12|9.08|7.68|0
1667999400000|2022-11-09 13:10:00|9.08|7.68|8.95|7.55|9.08|7.68|8.86|7.46|0
1667999700000|2022-11-09 13:15:00|8.93|7.53|8.81|7.41|8.95|7.55|8.74|7.34|0
1668000000000|2022-11-09 13:20:00|8.82|7.42|8.32|6.92|8.82|7.42|8.27|6.87|0
1668000300000|2022-11-09 13:25:00|8.36|6.96|8.23|6.83|8.39|6.99|8.06|6.66|0
1668000600000|2022-11-09 13:30:00|8.24|6.84|8.51|7.11|8.52|7.12|8.22|6.82|0
1668000900000|2022-11-09 13:35:00|8.52|7.12|8.29|6.89|8.54|7.14|8.19|6.79|0
1668001200000|2022-11-09 13:40:00|8.27|6.87|8.64|7.24|8.67|7.27|8.22|6.82|0
1668001500000|2022-11-09 13:45:00|8.73|7.33|8.78|7.38|8.87|7.47|8.66|7.26|0
1668001800000|2022-11-09 13:50:00|8.74|7.34|8.17|6.77|8.83|7.43|8.07|6.67|0
1668002100000|2022-11-09 13:55:00|8.15|6.75|8.16|6.76|8.28|6.88|7.95|6.55|0
1668002400000|2022-11-09 14:00:00|8.11|6.71|8.34|6.94|8.43|7.03|8.1|6.7|0
1668002700000|2022-11-09 14:05:00|8.36|6.96|8.18|6.78|8.39|6.99|8.08|6.68|0
1668003000000|2022-11-09 14:10:00|8.16|6.76|8.49|7.09|8.56|7.16|8.14|6.74|0
1668003300000|2022-11-09 14:15:00|8.46|7.06|8.27|6.87|8.49|7.09|8.24|6.84|0
1668003600000|2022-11-09 14:20:00|8.26|6.86|8.11|6.71|8.26|6.86|8.01|6.61|0
1668003900000|2022-11-09 14:25:00|8.09|6.69|8.05|6.65|8.09|6.69|7.8|6.4|0
1668004200000|2022-11-09 14:30:00|8.06|6.66|7.47|6.07|8.06|6.66|7.38|5.98|0
1668004500000|2022-11-09 14:35:00|7.44|6.04|7.37|5.97|7.74|6.34|7.21|5.81|0
1668004800000|2022-11-09 14:40:00|7.26|5.86|7.64|6.24|7.78|6.38|7.25|5.85|0
1668005100000|2022-11-09 14:45:00|7.66|6.26|7.78|6.38|8.15|6.75|7.56|6.16|0
1668005400000|2022-11-09 14:50:00|7.73|6.33|7.49|6.09|7.75|6.35|7.41|6.01|0
1668005700000|2022-11-09 14:55:00|7.48|6.08|7.16|5.76|7.54|6.14|6.9|5.5|0
1668006000000|2022-11-09 15:00:00|7.12|5.72|7.8|6.4|7.83|6.43|7.05|5.65|0
1668006300000|2022-11-09 15:05:00|7.78|6.38|8.52|7.12|8.52|7.12|7.77|6.37|0
1668006600000|2022-11-09 15:10:00|8.49|7.09|8.37|6.97|8.56|7.16|8.05|6.65|0
1668006900000|2022-11-09 15:15:00|8.42|7.02|8.4|7|8.71|7.31|8.13|6.73|0
1668007200000|2022-11-09 15:20:00|8.42|7.02|8.37|6.97|8.62|7.22|8.2|6.8|0
1668007500000|2022-11-09 15:25:00|8.4|7|7.68|6.28|8.45|7.05|7.56|6.16|0
1668007800000|2022-11-09 15:30:00|7.67|6.27|7.25|5.85|7.9|6.5|6.89|5.49|0
1668008100000|2022-11-09 15:35:00|7.17|5.77|7.09|5.69|7.42|6.02|6.98|5.58|0
1668008400000|2022-11-09 15:40:00|7.12|5.72|7.36|5.96|7.39|5.99|6.81|5.41|0
1668008700000|2022-11-09 15:45:00|7.37|5.97|7.49|6.09|7.57|6.17|7.34|5.94|0
1668009000000|2022-11-09 15:50:00|7.54|6.14|7.17|5.77|7.54|6.14|7.17|5.77|0
1668009300000|2022-11-09 15:55:00|7.14|5.74|7.13|5.73|7.3|5.9|6.77|5.37|0
1668009600000|2022-11-09 16:00:00|7.12|5.72|7.32|5.92|7.46|6.06|7.11|5.71|0
1668009900000|2022-11-09 16:05:00|7.31|5.91|7.72|6.32|7.83|6.43|7.16|5.76|0
1668010200000|2022-11-09 16:10:00|7.7|6.3|7.36|5.96|7.7|6.3|7.27|5.87|0
1668010500000|2022-11-09 16:15:00|7.35|5.95|7.28|5.88|7.7|6.3|7.26|5.86|0
1668010800000|2022-11-09 16:20:00|7.29|5.89|6.98|5.58|7.37|5.97|6.84|5.44|0
1668011100000|2022-11-09 16:25:00|7|5.6|7.2|5.8|7.43|6.03|7|5.6|0
1668011400000|2022-11-09 16:30:00|7.19|5.79|6.88|5.48|7.19|5.79|6.85|5.45|0
1668011700000|2022-11-09 16:35:00|6.9|5.5|7.02|5.62|7.13|5.73|6.84|5.44|0
1668012000000|2022-11-09 16:40:00|6.99|5.59|7.78|6.38|7.84|6.44|6.94|5.54|0
1668012300000|2022-11-09 16:45:00|7.79|6.39|7.6|6.2|7.83|6.43|7.59|6.19|0
1668012600000|2022-11-09 16:50:00|7.62|6.22|7.46|6.06|7.74|6.34|7.43|6.03|0
1668012900000|2022-11-09 16:55:00|7.48|6.08|7.12|5.72|7.56|6.16|7.06|5.66|0
1668013200000|2022-11-09 17:00:00|7.13|5.73|7.15|5.75|7.27|5.87|7.03|5.63|0
1668013500000|2022-11-09 17:05:00|7.16|5.76|6.94|5.54|7.16|5.76|6.77|5.37|0
1668013800000|2022-11-09 17:10:00|6.93|5.53|6.83|5.43|6.97|5.57|6.8|5.4|0
1668014100000|2022-11-09 17:15:00|6.8|5.4|6.91|5.51|6.97|5.57|6.66|5.26|0
1668014400000|2022-11-09 17:20:00|6.88|5.48|6.8|5.4|7|5.6|6.74|5.34|0
1668014700000|2022-11-09 17:25:00|6.78|5.38|6.68|5.28|6.87|5.47|6.58|5.18|0
1668015000000|2022-11-09 17:30:00|6.66|5.26|7.05|5.65|7.05|5.65|6.66|5.26|0
1668015300000|2022-11-09 17:35:00|7.01|5.61|6.59|5.19|7.05|5.65|6.59|5.19|0
1668015600000|2022-11-09 17:40:00|6.57|5.17|6.52|5.12|6.71|5.31|6.46|5.06|0
1668015900000|2022-11-09 17:45:00|6.49|5.09|6.68|5.28|6.72|5.32|6.49|5.09|0
1668016200000|2022-11-09 17:50:00|6.67|5.27|6.65|5.25|6.82|5.42|6.61|5.21|0
1668016500000|2022-11-09 17:55:00|6.64|5.24|6.8|5.4|6.8|5.4|6.54|5.14|0
1668016800000|2022-11-09 18:00:00|6.77|5.37|6.48|5.08|6.94|5.54|6.29|4.89|0
1668017100000|2022-11-09 18:05:00|6.5|5.1|6.46|5.06|6.55|5.15|6.3|4.9|0
1668017400000|2022-11-09 18:10:00|6.47|5.07|6.46|5.06|6.55|5.15|6.1|4.7|0
1668017700000|2022-11-09 18:15:00|6.47|5.07|6.43|5.03|6.59|5.19|6.36|4.96|0
1668018000000|2022-11-09 18:20:00|6.4|5|6.24|4.84|6.51|5.11|6.24|4.84|0
1668018300000|2022-11-09 18:25:00|6.18|4.78|6.1|4.7|6.32|4.92|6.06|4.66|0
1668018600000|2022-11-09 18:30:00|6.11|4.71|6.19|4.79|6.52|5.12|5.85|4.45|0
1668018900000|2022-11-09 18:35:00|6.18|4.78|6.02|4.62|6.18|4.78|5.98|4.58|0
1668019200000|2022-11-09 18:40:00|6.03|4.63|6.15|4.75|6.24|4.84|5.97|4.57|0
1668019500000|2022-11-09 18:45:00|6.14|4.74|5.99|4.59|6.14|4.74|5.86|4.46|0
1668019800000|2022-11-09 18:50:00|5.98|4.58|5.74|4.34|6.02|4.62|5.72|4.32|0
1668020100000|2022-11-09 18:55:00|5.98|4.58|6.19|4.79|6.2|4.8|5.87|4.47|0
1668020400000|2022-11-09 19:00:00|6.17|4.77|6.21|4.81|6.24|4.84|6.01|4.61|0
1668020700000|2022-11-09 19:05:00|6.18|4.78|6.44|5.04|6.53|5.13|6.11|4.71|0
1668021000000|2022-11-09 19:10:00|6.47|5.07|6.26|4.86|6.56|5.16|6.17|4.77|0
1668021300000|2022-11-09 19:15:00|6.25|4.85|6.18|4.78|6.26|4.86|6|4.6|0
1668021600000|2022-11-09 19:20:00|6.17|4.77|5.98|4.58|6.22|4.82|5.89|4.49|0
1668021900000|2022-11-09 19:25:00|6.01|4.61|6.04|4.64|6.16|4.76|6.01|4.61|0
1668022200000|2022-11-09 19:30:00|6.03|4.63|5.63|4.23|6.04|4.64|5.6|4.2|0
1668022500000|2022-11-09 19:35:00|5.68|4.28|5.53|4.13|5.69|4.29|5.45|4.05|0
1668022800000|2022-11-09 19:40:00|5.5|4.1|5.65|4.25|5.75|4.35|5.44|4.04|0
1668023100000|2022-11-09 19:45:00|5.64|4.24|5.46|4.06|5.72|4.32|5.34|3.94|0
1668023400000|2022-11-09 19:50:00|5.42|4.02|5.56|4.16|5.71|4.31|5.22|3.82|0
1668023700000|2022-11-09 19:55:00|5.53|4.13|5.53|4.13|5.56|4.16|5.44|4.04|0
1668024000000|2022-11-09 20:00:00|5.46|4.06|5.8|4.4|5.8|4.4|5.46|4.06|0
1668024300000|2022-11-09 20:05:00|5.79|4.39|6.01|4.61|6.17|4.77|5.78|4.38|0
1668024600000|2022-11-09 20:10:00|5.99|4.59|5.78|4.38|6.04|4.64|5.78|4.38|0
1668024900000|2022-11-09 20:15:00|5.75|4.35|5.88|4.48|5.91|4.51|5.74|4.34|0
1668025200000|2022-11-09 20:20:00|5.93|4.53|5.66|4.26|5.93|4.53|5.65|4.25|0
1668025500000|2022-11-09 20:25:00|5.65|4.25|5.74|4.34|5.82|4.42|5.61|4.21|0
1668025800000|2022-11-09 20:30:00|5.73|4.33|5.74|4.34|5.77|4.37|5.47|4.07|0
1668026100000|2022-11-09 20:35:00|5.76|4.36|5.47|4.07|5.76|4.36|5.47|4.07|0
1668026400000|2022-11-09 20:40:00|5.46|4.06|5.27|3.87|5.46|4.06|5.26|3.86|0
1668026700000|2022-11-09 20:45:00|5.26|3.86|5.05|3.65|5.4|4|5.01|3.61|0
1668027000000|2022-11-09 20:50:00|5.06|3.66|5.2|3.8|5.42|4.02|5.06|3.66|0
1668027300000|2022-11-09 20:55:00|5.16|3.76|5.24|3.84|5.32|3.92|5.13|3.73|0
1668027600000|2022-11-09 21:00:00|5.25|3.85|5.36|3.96|5.38|3.98|5.15|3.75|0
1668027900000|2022-11-09 21:05:00|5.35|3.95|5.28|3.88|5.39|3.99|5.28|3.88|0
1668028200000|2022-11-09 21:10:00|5.27|3.87|5.1|3.7|5.31|3.91|5.04|3.64|0
1668028500000|2022-11-09 21:15:00|5.28|3.48|5.14|3.34|5.28|3.48|5.12|3.32|0
1668028800000|2022-11-09 21:20:00|5.13|3.33|5.24|3.44|5.27|3.47|5.13|3.33|0
1668029100000|2022-11-09 21:25:00|5.25|3.45|5.22|3.42|5.27|3.47|5.21|3.41|0
1668029400000|2022-11-09 21:30:00|5.23|3.43|5.21|3.41|5.25|3.45|5.2|3.4|0
1668029700000|2022-11-09 21:35:00|5.22|3.42|5.18|3.38|5.22|3.42|5.12|3.32|0
1668030000000|2022-11-09 21:40:00|5.15|3.35|5.17|3.37|5.26|3.46|5.15|3.35|0
1668030300000|2022-11-09 21:45:00|5.2|3.4|5.3|3.5|5.32|3.52|5.19|3.39|0
1668030600000|2022-11-09 21:50:00|5.29|3.49|5.31|3.51|5.36|3.56|5.27|3.47|0
1668030900000|2022-11-09 21:55:00|5.32|3.52|5.22|3.42|5.35|3.55|5.2|3.4|0
1668031200000|2022-11-09 22:00:00|5.25|3.45|5.22|3.42|5.26|3.46|5.22|3.42|0
1668031500000|2022-11-09 22:05:00|5.21|3.41|5.18|3.38|5.22|3.42|5.17|3.37|0
1668031800000|2022-11-09 22:10:00|5.17|3.37|5.15|3.35|5.18|3.38|5.12|3.32|0
1668032100000|2022-11-09 22:15:00|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1668032700000|2022-11-09 22:25:00|5.13|3.33|5.12|3.32|5.14|3.34|5.12|3.32|0
1668033000000|2022-11-09 22:30:00|5.13|3.33|5.15|3.35|5.15|3.35|5.13|3.33|0
1668033300000|2022-11-09 22:35:00|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1668033600000|2022-11-09 22:40:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1668033900000|2022-11-09 22:45:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1668034200000|2022-11-09 22:50:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1668034500000|2022-11-09 22:55:00|5.13|3.33|5.21|3.41|5.21|3.41|5.13|3.33|0
1668034800000|2022-11-09 23:00:00|5.28|3.48|5.26|3.46|5.37|3.57|5.26|3.46|0
1668035100000|2022-11-09 23:05:00|5.27|3.47|5.26|3.46|5.32|3.52|5.22|3.42|0
1668035400000|2022-11-09 23:10:00|5.25|3.45|5.16|3.36|5.25|3.45|5.16|3.36|0
1668035700000|2022-11-09 23:15:00|5.15|3.35|5.22|3.42|5.23|3.43|5.12|3.32|0
1668036000000|2022-11-09 23:20:00|5.23|3.43|5.2|3.4|5.27|3.47|5.19|3.39|0
1668036300000|2022-11-09 23:25:00|5.19|3.39|5.21|3.41|5.26|3.46|5.17|3.37|0
1668036600000|2022-11-09 23:30:00|5.23|3.43|5.2|3.4|5.23|3.43|5.16|3.36|0
1668036900000|2022-11-09 23:35:00|5.19|3.39|5.16|3.36|5.22|3.42|5.15|3.35|0
1668037200000|2022-11-09 23:40:00|5.15|3.35|5.17|3.37|5.19|3.39|5.14|3.34|0
1668037500000|2022-11-09 23:45:00|5.18|3.38|5.26|3.46|5.27|3.47|5.18|3.38|0
1668037800000|2022-11-09 23:50:00|5.27|3.47|5.2|3.4|5.27|3.47|5.19|3.39|0
1668038100000|2022-11-09 23:55:00|5.19|3.39|5.25|3.45|5.26|3.46|5.19|3.39|0
1668038400000|2022-11-10 00:00:00|5.22|3.42|5.22|3.42|5.26|3.46|5.2|3.4|0
1668038700000|2022-11-10 00:05:00|5.21|3.41|5.3|3.5|5.31|3.51|5.2|3.4|0
1668039000000|2022-11-10 00:10:00|5.32|3.52|5.29|3.49|5.35|3.55|5.28|3.48|0
1668039300000|2022-11-10 00:15:00|5.28|3.48|5.39|3.59|5.4|3.6|5.28|3.48|0
1668039600000|2022-11-10 00:20:00|5.4|3.6|5.45|3.65|5.48|3.68|5.4|3.6|0
1668039900000|2022-11-10 00:25:00|5.44|3.64|5.44|3.64|5.47|3.67|5.44|3.64|0
1668040200000|2022-11-10 00:30:00|5.43|3.63|5.36|3.56|5.47|3.67|5.36|3.56|0
1668040500000|2022-11-10 00:35:00|5.35|3.55|5.46|3.66|5.48|3.68|5.34|3.54|0
1668040800000|2022-11-10 00:40:00|5.47|3.67|5.5|3.7|5.52|3.72|5.47|3.67|0
1668041100000|2022-11-10 00:45:00|5.51|3.71|5.46|3.66|5.53|3.73|5.45|3.65|0
1668041400000|2022-11-10 00:50:00|5.44|3.64|5.38|3.58|5.45|3.65|5.35|3.55|0
1668041700000|2022-11-10 00:55:00|5.37|3.57|5.43|3.63|5.44|3.64|5.35|3.55|0
1668042000000|2022-11-10 01:00:00|5.44|3.64|5.49|3.69|5.49|3.69|5.43|3.63|0
1668042300000|2022-11-10 01:05:00|5.48|3.68|5.54|3.74|5.61|3.81|5.47|3.67|0
1668042600000|2022-11-10 01:10:00|5.55|3.75|5.54|3.74|5.58|3.78|5.49|3.69|0
1668042900000|2022-11-10 01:15:00|5.55|3.75|5.64|3.84|5.65|3.85|5.5|3.7|0
1668043200000|2022-11-10 01:20:00|5.63|3.83|5.55|3.75|5.63|3.83|5.49|3.69|0
1668043500000|2022-11-10 01:25:00|5.56|3.76|5.53|3.73|5.58|3.78|5.5|3.7|0
1668043800000|2022-11-10 01:30:00|5.52|3.72|5.46|3.66|5.53|3.73|5.41|3.61|0
1668044100000|2022-11-10 01:35:00|5.48|3.68|5.52|3.72|5.54|3.74|5.44|3.64|0
1668044400000|2022-11-10 01:40:00|5.51|3.71|5.48|3.68|5.55|3.75|5.45|3.65|0
1668044700000|2022-11-10 01:45:00|5.46|3.66|5.46|3.66|5.49|3.69|5.4|3.6|0
1668045000000|2022-11-10 01:50:00|5.45|3.65|5.55|3.75|5.57|3.77|5.43|3.63|0
1668045300000|2022-11-10 01:55:00|5.56|3.76|5.45|3.65|5.58|3.78|5.45|3.65|0
1668045600000|2022-11-10 02:00:00|5.44|3.64|5.45|3.65|5.5|3.7|5.43|3.63|0
1668045900000|2022-11-10 02:05:00|5.44|3.64|5.3|3.5|5.44|3.64|5.27|3.47|0
1668046200000|2022-11-10 02:10:00|5.31|3.51|5.24|3.44|5.33|3.53|5.24|3.44|0
1668046500000|2022-11-10 02:15:00|5.25|3.45|5.65|3.85|5.65|3.85|5.22|3.42|0
1668046800000|2022-11-10 02:20:00|5.66|3.86|5.59|3.79|5.66|3.86|5.55|3.75|0
1668047100000|2022-11-10 02:25:00|5.58|3.78|5.59|3.79|5.64|3.84|5.57|3.77|0
1668047400000|2022-11-10 02:30:00|5.58|3.78|5.67|3.87|5.69|3.89|5.58|3.78|0
1668047700000|2022-11-10 02:35:00|5.68|3.88|5.72|3.92|5.73|3.93|5.66|3.86|0
1668048000000|2022-11-10 02:40:00|5.73|3.93|5.72|3.92|5.73|3.93|5.6|3.8|0
1668048300000|2022-11-10 02:45:00|5.71|3.91|5.61|3.81|5.71|3.91|5.54|3.74|0
1668048600000|2022-11-10 02:50:00|5.62|3.82|5.58|3.78|5.65|3.85|5.53|3.73|0
1668048900000|2022-11-10 02:55:00|5.59|3.79|5.67|3.87|5.68|3.88|5.59|3.79|0
1668049200000|2022-11-10 03:00:00|5.66|3.86|5.7|3.9|5.73|3.93|5.59|3.79|0
1668049500000|2022-11-10 03:05:00|5.73|3.93|5.76|3.96|5.79|3.99|5.69|3.89|0
1668049800000|2022-11-10 03:10:00|5.75|3.95|5.79|3.99|5.8|4|5.72|3.92|0
1668050100000|2022-11-10 03:15:00|5.78|3.98|5.73|3.93|5.83|4.03|5.71|3.91|0
1668050400000|2022-11-10 03:20:00|5.72|3.92|5.76|3.96|5.81|4.01|5.72|3.92|0
1668050700000|2022-11-10 03:25:00|5.75|3.95|5.69|3.89|5.75|3.95|5.67|3.87|0
1668051000000|2022-11-10 03:30:00|5.67|3.87|5.73|3.93|5.75|3.95|5.67|3.87|0
1668051300000|2022-11-10 03:35:00|5.72|3.92|5.76|3.96|5.77|3.97|5.72|3.92|0
1668051600000|2022-11-10 03:40:00|5.77|3.97|5.78|3.98|5.78|3.98|5.74|3.94|0
1668051900000|2022-11-10 03:45:00|5.77|3.97|5.75|3.95|5.79|3.99|5.74|3.94|0
1668052200000|2022-11-10 03:50:00|5.76|3.96|5.68|3.88|5.76|3.96|5.66|3.86|0
1668052500000|2022-11-10 03:55:00|5.67|3.87|5.69|3.89|5.71|3.91|5.63|3.83|0
1668052800000|2022-11-10 04:00:00|5.72|3.92|5.68|3.88|5.73|3.93|5.68|3.88|0
1668053100000|2022-11-10 04:05:00|5.67|3.87|5.68|3.88|5.69|3.89|5.67|3.87|0
1668053400000|2022-11-10 04:10:00|5.66|3.86|5.69|3.89|5.7|3.9|5.66|3.86|0
1668053700000|2022-11-10 04:15:00|5.7|3.9|5.66|3.86|5.71|3.91|5.64|3.84|0
1668054000000|2022-11-10 04:20:00|5.67|3.87|5.75|3.95|5.75|3.95|5.66|3.86|0
1668054300000|2022-11-10 04:25:00|5.73|3.93|5.75|3.95|5.82|4.02|5.73|3.93|0
1668054600000|2022-11-10 04:30:00|5.77|3.97|5.76|3.96|5.78|3.98|5.72|3.92|0
1668054900000|2022-11-10 04:35:00|5.75|3.95|5.75|3.95|5.79|3.99|5.75|3.95|0
1668055200000|2022-11-10 04:40:00|5.76|3.96|5.75|3.95|5.77|3.97|5.72|3.92|0
1668055500000|2022-11-10 04:45:00|5.76|3.96|5.75|3.95|5.76|3.96|5.7|3.9|0
1668055800000|2022-11-10 04:50:00|5.74|3.94|5.82|4.02|5.82|4.02|5.73|3.93|0
1668056100000|2022-11-10 04:55:00|5.81|4.01|5.81|4.01|5.84|4.04|5.79|3.99|0
1668056400000|2022-11-10 05:00:00|5.8|4|5.83|4.03|5.83|4.03|5.75|3.95|0
1668056700000|2022-11-10 05:05:00|5.82|4.02|5.93|4.13|5.94|4.14|5.81|4.01|0
1668057000000|2022-11-10 05:10:00|5.91|4.11|5.88|4.08|5.96|4.16|5.85|4.05|0
1668057300000|2022-11-10 05:15:00|5.9|4.1|5.88|4.08|5.92|4.12|5.85|4.05|0
1668057600000|2022-11-10 05:20:00|5.89|4.09|5.86|4.06|5.9|4.1|5.84|4.04|0
1668057900000|2022-11-10 05:25:00|5.85|4.05|5.84|4.04|5.9|4.1|5.82|4.02|0
1668058200000|2022-11-10 05:30:00|5.83|4.03|5.79|3.99|5.84|4.04|5.78|3.98|0
1668058500000|2022-11-10 05:35:00|5.8|4|5.81|4.01|5.84|4.04|5.79|3.99|0
1668058800000|2022-11-10 05:40:00|5.8|4|5.84|4.04|5.85|4.05|5.77|3.97|0
1668059100000|2022-11-10 05:45:00|5.86|4.06|5.83|4.03|5.88|4.08|5.82|4.02|0
1668059400000|2022-11-10 05:50:00|5.82|4.02|5.79|3.99|5.82|4.02|5.78|3.98|0
1668059700000|2022-11-10 05:55:00|5.8|4|5.8|4|5.83|4.03|5.78|3.98|0
1668060000000|2022-11-10 06:00:00|5.79|3.99|5.8|4|5.8|4|5.71|3.91|0
1668060300000|2022-11-10 06:05:00|5.78|3.98|5.78|3.98|5.81|4.01|5.74|3.94|0
1668060600000|2022-11-10 06:10:00|5.79|3.99|5.82|4.02|5.82|4.02|5.77|3.97|0
1668060900000|2022-11-10 06:15:00|5.85|4.05|5.74|3.94|5.85|4.05|5.74|3.94|0
1668061200000|2022-11-10 06:20:00|5.72|3.92|5.71|3.91|5.74|3.94|5.69|3.89|0
1668061500000|2022-11-10 06:25:00|5.72|3.92|5.68|3.88|5.74|3.94|5.66|3.86|0
1668061800000|2022-11-10 06:30:00|5.69|3.89|5.63|3.83|5.7|3.9|5.62|3.82|0
1668062100000|2022-11-10 06:35:00|5.64|3.84|5.7|3.9|5.7|3.9|5.64|3.84|0
1668062400000|2022-11-10 06:40:00|5.71|3.91|5.7|3.9|5.71|3.91|5.65|3.85|0
1668062700000|2022-11-10 06:45:00|5.71|3.91|5.71|3.91|5.72|3.92|5.68|3.88|0
1668063000000|2022-11-10 06:50:00|5.69|3.89|5.69|3.89|5.72|3.92|5.66|3.86|0
1668063300000|2022-11-10 06:55:00|5.7|3.9|5.75|3.95|5.76|3.96|5.68|3.88|0
1668063600000|2022-11-10 07:00:00|5.78|3.98|5.84|4.04|5.85|4.05|5.66|3.86|0
1668063900000|2022-11-10 07:05:00|5.85|4.05|5.81|4.01|5.9|4.1|5.8|4|0
1668064200000|2022-11-10 07:10:00|5.82|4.02|5.76|3.96|5.83|4.03|5.69|3.89|0
1668064500000|2022-11-10 07:15:00|5.75|3.95|5.78|3.98|5.84|4.04|5.75|3.95|0
1668064800000|2022-11-10 07:20:00|5.77|3.97|5.61|3.81|5.77|3.97|5.6|3.8|0
1668065100000|2022-11-10 07:25:00|5.62|3.82|5.46|3.66|5.63|3.83|5.45|3.65|0
1668065400000|2022-11-10 07:30:00|5.45|3.65|5.4|3.6|5.47|3.67|5.38|3.58|0
1668065700000|2022-11-10 07:35:00|5.39|3.59|5.46|3.66|5.46|3.66|5.38|3.58|0
1668066000000|2022-11-10 07:40:00|5.45|3.65|5.56|3.76|5.56|3.76|5.43|3.63|0
1668066300000|2022-11-10 07:45:00|5.57|3.77|5.52|3.72|5.58|3.78|5.5|3.7|0
1668066600000|2022-11-10 07:50:00|5.51|3.71|5.5|3.7|5.56|3.76|5.47|3.67|0
1668066900000|2022-11-10 07:55:00|5.49|3.69|5.52|3.72|5.57|3.77|5.49|3.69|0
1668067200000|2022-11-10 08:00:00|5.53|3.73|5.67|3.87|5.72|3.92|5.45|3.65|0
1668067500000|2022-11-10 08:05:00|5.47|4.07|5.54|4.14|5.63|4.23|5.44|4.04|0
1668067800000|2022-11-10 08:10:00|5.59|4.19|5.41|4.01|5.59|4.19|5.41|4.01|0
1668068100000|2022-11-10 08:15:00|5.42|4.02|5.55|4.15|5.56|4.16|5.36|3.96|0
1668068400000|2022-11-10 08:20:00|5.57|4.17|5.43|4.03|5.57|4.17|5.4|4|0
1668068700000|2022-11-10 08:25:00|5.44|4.04|5.57|4.17|5.62|4.22|5.42|4.02|0
1668069000000|2022-11-10 08:30:00|5.55|4.15|5.61|4.21|5.62|4.22|5.5|4.1|0
1668069300000|2022-11-10 08:35:00|5.59|4.19|5.73|4.33|5.73|4.33|5.56|4.16|0
1668069600000|2022-11-10 08:40:00|5.71|4.31|5.76|4.36|5.8|4.4|5.66|4.26|0
1668069900000|2022-11-10 08:45:00|5.75|4.35|5.61|4.21|5.77|4.37|5.57|4.17|0
1668070200000|2022-11-10 08:50:00|5.62|4.22|5.57|4.17|5.64|4.24|5.53|4.13|0
1668070500000|2022-11-10 08:55:00|5.58|4.18|5.51|4.11|5.61|4.21|5.5|4.1|0
1668070800000|2022-11-10 09:00:00|5.49|4.09|5.41|4.01|5.53|4.13|5.39|3.99|0
1668071100000|2022-11-10 09:05:00|5.43|4.03|5.52|4.12|5.54|4.14|5.38|3.98|0
1668071400000|2022-11-10 09:10:00|5.51|4.11|5.5|4.1|5.57|4.17|5.47|4.07|0
1668071700000|2022-11-10 09:15:00|5.52|4.12|5.41|4.01|5.55|4.15|5.38|3.98|0
1668072000000|2022-11-10 09:20:00|5.42|4.02|5.53|4.13|5.56|4.16|5.41|4.01|0
1668072300000|2022-11-10 09:25:00|5.52|4.12|5.53|4.13|5.56|4.16|5.49|4.09|0
1668072600000|2022-11-10 09:30:00|5.54|4.14|5.54|4.14|5.59|4.19|5.52|4.12|0
1668072900000|2022-11-10 09:35:00|5.56|4.16|5.68|4.28|5.68|4.28|5.53|4.13|0
1668073200000|2022-11-10 09:40:00|5.67|4.27|5.59|4.19|5.69|4.29|5.56|4.16|0
1668073500000|2022-11-10 09:45:00|5.6|4.2|5.62|4.22|5.69|4.29|5.59|4.19|0
1668073800000|2022-11-10 09:50:00|5.63|4.23|5.59|4.19|5.68|4.28|5.57|4.17|0
1668074100000|2022-11-10 09:55:00|5.6|4.2|5.6|4.2|5.62|4.22|5.56|4.16|0
1668074400000|2022-11-10 10:00:00|5.59|4.19|5.56|4.16|5.64|4.24|5.56|4.16|0
1668074700000|2022-11-10 10:05:00|5.58|4.18|5.58|4.18|5.63|4.23|5.56|4.16|0
1668075000000|2022-11-10 10:10:00|5.59|4.19|5.45|4.05|5.59|4.19|5.43|4.03|0
1668075300000|2022-11-10 10:15:00|5.46|4.06|5.41|4.01|5.49|4.09|5.37|3.97|0
1668075600000|2022-11-10 10:20:00|5.4|4|5.34|3.94|5.42|4.02|5.33|3.93|0
1668075900000|2022-11-10 10:25:00|5.32|3.92|5.36|3.96|5.36|3.96|5.24|3.84|0
1668076200000|2022-11-10 10:30:00|5.35|3.95|5.36|3.96|5.38|3.98|5.32|3.92|0
1668076500000|2022-11-10 10:35:00|5.37|3.97|5.35|3.95|5.37|3.97|5.26|3.86|0
1668076800000|2022-11-10 10:40:00|5.36|3.96|5.43|4.03|5.45|4.05|5.33|3.93|0
1668077100000|2022-11-10 10:45:00|5.44|4.04|5.35|3.95|5.45|4.05|5.35|3.95|0
1668077400000|2022-11-10 10:50:00|5.34|3.94|5.31|3.91|5.37|3.97|5.3|3.9|0
1668077700000|2022-11-10 10:55:00|5.3|3.9|5.69|4.29|5.69|4.29|5.29|3.89|0
1668078000000|2022-11-10 11:00:00|5.7|4.3|5.48|4.08|5.76|4.36|5.37|3.97|0
1668078300000|2022-11-10 11:05:00|5.5|4.1|5.54|4.14|5.57|4.17|5.42|4.02|0
1668078600000|2022-11-10 11:10:00|5.53|4.13|5.58|4.18|5.65|4.25|5.53|4.13|0
1668078900000|2022-11-10 11:15:00|5.59|4.19|5.58|4.18|5.65|4.25|5.54|4.14|0
1668079200000|2022-11-10 11:20:00|5.6|4.2|5.73|4.33|5.81|4.41|5.58|4.18|0
1668079500000|2022-11-10 11:25:00|5.74|4.34|5.65|4.25|5.76|4.36|5.63|4.23|0
1668079800000|2022-11-10 11:30:00|5.67|4.27|5.64|4.24|5.69|4.29|5.58|4.18|0
1668080100000|2022-11-10 11:35:00|5.63|4.23|5.52|4.12|5.73|4.33|5.47|4.07|0
1668080400000|2022-11-10 11:40:00|5.53|4.13|5.55|4.15|5.62|4.22|5.49|4.09|0
1668080700000|2022-11-10 11:45:00|5.56|4.16|5.49|4.09|5.62|4.22|5.49|4.09|0
1668081000000|2022-11-10 11:50:00|5.5|4.1|5.45|4.05|5.51|4.11|5.4|4|0
1668081300000|2022-11-10 11:55:00|5.44|4.04|5.36|3.96|5.45|4.05|5.35|3.95|0
1668081600000|2022-11-10 12:00:00|5.35|3.95|5.34|3.94|5.37|3.97|5.31|3.91|0
1668081900000|2022-11-10 12:05:00|5.33|3.93|5.37|3.97|5.41|4.01|5.32|3.92|0
1668082200000|2022-11-10 12:10:00|5.38|3.98|5.44|4.04|5.47|4.07|5.38|3.98|0
1668082500000|2022-11-10 12:15:00|5.42|4.02|5.37|3.97|5.43|4.03|5.35|3.95|0
1668082800000|2022-11-10 12:20:00|5.38|3.98|5.28|3.88|5.43|4.03|5.23|3.83|0
1668083100000|2022-11-10 12:25:00|5.27|3.87|5.25|3.85|5.29|3.89|5.23|3.83|0
1668083400000|2022-11-10 12:30:00|5.27|3.87|5.22|3.82|5.28|3.88|5.19|3.79|0
1668083700000|2022-11-10 12:35:00|5.21|3.81|5.17|3.77|5.21|3.81|5.14|3.74|0
1668084000000|2022-11-10 12:40:00|5.16|3.76|5.18|3.78|5.22|3.82|5.14|3.74|0
1668084300000|2022-11-10 12:45:00|5.17|3.77|5.21|3.81|5.26|3.86|5.15|3.75|0
1668084600000|2022-11-10 12:50:00|5.2|3.8|5.15|3.75|5.26|3.86|5.15|3.75|0
1668084900000|2022-11-10 12:55:00|5.17|3.77|5.34|3.94|5.38|3.98|5.17|3.77|0
1668085200000|2022-11-10 13:00:00|5.35|3.95|5.38|3.98|5.39|3.99|5.31|3.91|0
1668085500000|2022-11-10 13:05:00|5.37|3.97|5.31|3.91|5.4|4|5.27|3.87|0
1668085800000|2022-11-10 13:10:00|5.32|3.92|5.57|4.17|5.57|4.17|5.31|3.91|0
1668086100000|2022-11-10 13:15:00|5.56|4.16|5.51|4.11|5.56|4.16|5.43|4.03|0
1668086400000|2022-11-10 13:20:00|5.53|4.13|5.48|4.08|5.56|4.16|5.41|4.01|0
1668086700000|2022-11-10 13:25:00|5.46|4.06|5.53|3.69|5.62|4.11|5.37|3.66|0
1668087000000|2022-11-10 13:30:00|5.54|3.7|10.85|6.53|12.79|8.53|5.54|3.7|0
1668087300000|2022-11-10 13:35:00|10.77|6.45|11.26|6.94|12.34|8.02|10.59|6.27|0
1668087600000|2022-11-10 13:40:00|11.44|7.12|11.14|6.82|11.66|7.34|10.33|6.01|0
1668087900000|2022-11-10 13:45:00|11.12|6.8|11.47|7.15|11.47|7.15|10.88|6.56|0
1668088200000|2022-11-10 13:50:00|11.49|7.17|11.1|6.78|11.49|7.17|10.82|6.5|0
1668088500000|2022-11-10 13:55:00|11.16|6.84|11.19|7.59|11.57|7.97|10.58|6.84|0
1668088800000|2022-11-10 14:00:00|11.21|7.61|10.51|7.01|11.22|7.62|10.51|7.01|0
1668089100000|2022-11-10 14:05:00|10.58|7.05|10.08|6.72|10.88|7.28|9.78|6.52|0
1668089400000|2022-11-10 14:10:00|10.1|6.73|10.81|7.21|10.92|7.32|10.1|6.73|0
1668089700000|2022-11-10 14:15:00|10.79|7.19|11.15|7.55|11.19|7.59|10.69|7.13|0
1668090000000|2022-11-10 14:20:00|11.17|7.57|11.68|8.08|11.73|8.13|10.91|7.31|0
1668090300000|2022-11-10 14:25:00|11.71|8.11|11.82|8.22|11.88|8.28|11.42|7.82|0
1668090600000|2022-11-10 14:30:00|11.86|8.26|10.64|7.09|12.3|8.7|10.59|7.06|0
1668090900000|2022-11-10 14:35:00|10.73|7.16|9.8|8.4|11.44|8.4|9.28|6.87|0
1668091200000|2022-11-10 14:40:00|9.9|8.5|9.78|8.38|10.01|8.61|8.85|7.45|0
1668091500000|2022-11-10 14:45:00|9.93|8.53|11.02|9.62|11.02|9.62|9.78|8.38|0
1668091800000|2022-11-10 14:50:00|10.97|9.57|11.1|9.7|11.39|9.99|10.05|8.65|0
1668092100000|2022-11-10 14:55:00|11.24|9.84|12.58|11.18|12.58|11.18|11.19|9.79|0
1668092400000|2022-11-10 15:00:00|12.66|11.26|12.56|11.16|13.4|12|11.83|10.43|0
1668092700000|2022-11-10 15:05:00|12.48|11.08|13.73|12.33|14.01|12.61|12.05|10.65|0
1668093000000|2022-11-10 15:10:00|13.68|12.28|12.8|11.4|13.87|12.47|12.8|11.4|0
1668093300000|2022-11-10 15:15:00|12.7|11.3|12.9|11.5|13.48|12.08|12.7|11.3|0
1668093600000|2022-11-10 15:20:00|12.87|11.47|13.67|12.27|13.86|12.46|12.64|11.24|0
1668093900000|2022-11-10 15:25:00|13.63|12.23|13.28|11.88|13.63|12.23|12.99|11.59|0
1668094200000|2022-11-10 15:30:00|13.33|11.93|12.4|11|13.52|12.12|12.17|10.77|0
1668094500000|2022-11-10 15:35:00|12.42|11.02|11.97|10.57|12.65|11.25|11.97|10.57|0
1668094800000|2022-11-10 15:40:00|11.87|10.47|12.97|11.57|13.26|11.86|11.75|10.35|0
1668095100000|2022-11-10 15:45:00|12.81|11.41|13.82|12.42|13.82|12.42|12.61|11.21|0
1668095400000|2022-11-10 15:50:00|13.79|12.39|13.82|12.42|14.12|12.72|13.63|12.23|0
1668095700000|2022-11-10 15:55:00|13.79|12.39|14.32|12.92|14.49|13.09|13.49|12.09|0
1668096000000|2022-11-10 16:00:00|14.26|12.86|13.41|12.01|14.49|13.09|13.17|11.77|0
1668096300000|2022-11-10 16:05:00|13.06|11.66|12.88|11.48|13.71|12.31|12.7|11.3|0
1668096600000|2022-11-10 16:10:00|12.83|11.43|13.73|12.33|13.73|12.33|12.8|11.4|0
1668096900000|2022-11-10 16:15:00|13.79|12.39|13.55|12.15|13.79|12.39|12.98|11.58|0
1668097200000|2022-11-10 16:20:00|13.54|12.14|13.95|12.55|14.21|12.81|13.48|12.08|0
1668097500000|2022-11-10 16:25:00|13.86|12.46|14.14|12.74|14.2|12.8|13.62|12.22|0
1668097800000|2022-11-10 16:30:00|14.17|12.77|14.27|12.87|14.9|13.48|14.02|12.62|0
1668098100000|2022-11-10 16:35:00|14.21|12.81|14.57|13.17|14.57|13.17|13.96|12.56|0
1668098400000|2022-11-10 16:40:00|14.62|13.22|13.81|12.41|14.62|13.22|13.81|12.41|0
1668098700000|2022-11-10 16:45:00|13.84|12.44|14.21|12.81|14.29|12.89|13.81|12.41|0
1668099000000|2022-11-10 16:50:00|14.26|12.86|14.32|12.92|14.52|13.12|14.12|12.72|0
1668099300000|2022-11-10 16:55:00|14.41|13.01|14.79|13.38|14.94|13.52|14.38|12.98|0
1668099600000|2022-11-10 17:00:00|14.69|13.29|14.46|13.06|14.72|13.32|14.23|12.83|0
1668099900000|2022-11-10 17:05:00|14.31|12.91|14.21|12.81|14.56|13.16|13.78|12.38|0
1668100200000|2022-11-10 17:10:00|14.16|12.76|13.93|12.53|14.3|12.9|13.84|12.44|0
1668100500000|2022-11-10 17:15:00|13.9|12.5|14.58|13.18|14.64|13.24|13.9|12.5|0
1668100800000|2022-11-10 17:20:00|14.55|13.15|14.09|12.69|14.55|13.15|14.01|12.61|0
1668101100000|2022-11-10 17:25:00|14.15|12.75|13.73|12.33|14.15|12.75|13.59|12.19|0
1668101400000|2022-11-10 17:30:00|13.7|12.3|13.1|11.7|13.7|12.3|12.79|11.39|0
1668101700000|2022-11-10 17:35:00|13.16|11.76|12.73|11.33|13.4|12|12.73|11.33|0
1668102000000|2022-11-10 17:40:00|12.71|11.31|13.26|11.86|13.28|11.88|12.4|11|0
1668102300000|2022-11-10 17:45:00|13.23|11.83|12.98|11.58|13.23|11.83|12.45|11.05|0
1668102600000|2022-11-10 17:50:00|13.03|11.63|12.82|11.42|13.27|11.87|12.72|11.32|0
1668102900000|2022-11-10 17:55:00|12.87|11.47|12.81|11.41|13|11.6|12.51|11.11|0
1668103200000|2022-11-10 18:00:00|12.83|11.43|13.84|12.44|13.92|12.52|12.81|11.41|0
1668103500000|2022-11-10 18:05:00|13.87|12.47|13.98|12.58|14.09|12.69|13.57|12.17|0
1668103800000|2022-11-10 18:10:00|14|12.6|14.45|13.05|14.45|13.05|13.7|12.3|0
1668104100000|2022-11-10 18:15:00|14.48|13.08|14.36|12.96|14.74|13.34|14.17|12.77|0
1668104400000|2022-11-10 18:20:00|14.34|12.94|13.67|12.27|14.5|13.1|13.59|12.19|0
1668104700000|2022-11-10 18:25:00|13.64|12.24|14.42|13.02|14.47|13.07|13.59|12.19|0
1668105000000|2022-11-10 18:30:00|14.47|13.07|14.19|12.79|14.67|13.27|13.85|12.45|0
1668105300000|2022-11-10 18:35:00|14.23|12.83|14.27|12.87|14.38|12.98|14.02|12.62|0
1668105600000|2022-11-10 18:40:00|14.24|12.84|14.88|13.46|14.94|13.52|14.07|12.67|0
1668105900000|2022-11-10 18:45:00|14.91|13.49|15.31|13.85|15.5|14.02|14.85|13.43|0
1668106200000|2022-11-10 18:50:00|15.37|13.91|15.12|13.68|15.4|13.94|14.75|13.35|0
1668106500000|2022-11-10 18:55:00|15.15|13.71|15.24|13.79|15.56|14.08|15|13.57|0
1668106800000|2022-11-10 19:00:00|15.27|13.82|15.24|13.79|16.09|14.56|14.52|13.12|0
1668107100000|2022-11-10 19:05:00|15.28|13.82|15.4|13.93|15.5|14.02|14.99|13.57|0
1668107400000|2022-11-10 19:10:00|15.34|13.88|15.49|14.02|15.52|14.05|15.3|13.85|0
1668107700000|2022-11-10 19:15:00|15.52|14.05|15.02|13.59|15.52|14.05|15.02|13.59|0
1668108000000|2022-11-10 19:20:00|14.99|13.56|14.83|13.41|15.02|13.59|14.45|13.05|0
1668108300000|2022-11-10 19:25:00|14.8|13.39|15.13|13.69|15.35|13.89|14.76|13.36|0
1668108600000|2022-11-10 19:30:00|15.1|13.66|15.13|13.69|15.19|13.75|14.67|13.27|0
1668108900000|2022-11-10 19:35:00|15.11|13.68|15.1|13.66|15.25|13.8|14.79|13.38|0
1668109200000|2022-11-10 19:40:00|15.07|13.63|14.91|13.49|15.22|13.77|14.69|13.29|0
1668109500000|2022-11-10 19:45:00|14.88|13.46|15|13.57|15.25|13.8|14.78|13.38|0
1668109800000|2022-11-10 19:50:00|14.94|13.51|15.69|14.2|15.79|14.29|14.84|13.43|0
1668110100000|2022-11-10 19:55:00|15.66|14.17|15.95|14.43|16.01|14.49|15.56|14.08|0
1668110400000|2022-11-10 20:00:00|15.85|14.34|15.72|14.22|16.11|14.58|15.59|14.11|0
1668110700000|2022-11-10 20:05:00|15.78|14.28|16.88|15.27|16.88|15.27|15.75|14.25|0
1668111000000|2022-11-10 20:10:00|16.91|15.3|17.52|15.85|17.73|16.04|16.65|15.07|0
1668111300000|2022-11-10 20:15:00|17.48|15.82|17.13|15.5|17.73|16.04|17.13|15.5|0
1668111600000|2022-11-10 20:20:00|17.2|15.56|17.48|15.81|17.62|15.94|16.96|15.34|0
1668111900000|2022-11-10 20:25:00|17.44|15.78|17.79|16.1|17.9|16.19|17.09|15.46|0
1668112200000|2022-11-10 20:30:00|17.83|16.13|18.25|16.51|18.87|17.07|17.75|16.06|0
1668112500000|2022-11-10 20:35:00|18.17|16.44|18.42|16.67|18.5|16.74|18.1|16.38|0
1668112800000|2022-11-10 20:40:00|18.39|16.64|18.93|17.13|19.31|17.47|18.17|16.44|0
1668113100000|2022-11-10 20:45:00|18.79|17|19.42|17.57|19.49|17.64|18.71|16.93|0
1668113400000|2022-11-10 20:50:00|19.34|17.5|20.53|18.58|20.61|18.65|19.34|17.5|0
1668113700000|2022-11-10 20:55:00|20.73|18.76|20.15|18.23|21.02|19.02|19.68|17.81|0
1668114000000|2022-11-10 21:00:00|20.19|18.27|21.12|19.11|21.36|19.33|20.04|18.13|0
1668114300000|2022-11-10 21:05:00|21.08|19.07|21.51|19.47|21.7|19.63|21.04|19.04|0
1668114600000|2022-11-10 21:10:00|21.47|19.43|20.71|18.74|21.47|19.43|20.67|18.7|0
1668114900000|2022-11-10 21:15:00|20.67|18.7|21.07|19.06|21.07|19.06|20.59|18.63|0
1668115200000|2022-11-10 21:20:00|21.03|19.02|22.2|20.09|22.2|20.09|21.03|19.02|0
1668115500000|2022-11-10 21:25:00|22.12|20.01|22.48|20.34|22.65|20.5|22.12|20.01|0
1668115800000|2022-11-10 21:30:00|22.44|20.3|22.48|20.34|22.61|20.46|22.36|20.23|0
1668116100000|2022-11-10 21:35:00|22.44|20.3|22.44|20.3|22.48|20.34|22.31|20.19|0
1668116400000|2022-11-10 21:40:00|22.43|20.34|22.6|20.45|22.6|20.45|22.43|20.3|0
1668116700000|2022-11-10 21:45:00|22.64|20.49|22.51|20.37|22.64|20.49|22.51|20.37|0
1668117000000|2022-11-10 21:50:00|22.55|20.41|22.85|20.67|22.97|20.79|22.51|20.37|0
1668117300000|2022-11-10 21:55:00|22.89|20.71|23.23|21.01|23.31|21.09|22.84|20.67|0
1668117600000|2022-11-10 22:00:00|23.2|20.99|23.35|21.13|23.35|21.13|23.17|20.96|0
1668117900000|2022-11-10 22:05:00|23.42|21.19|23.49|21.25|23.6|21.35|23.4|21.18|0
1668118200000|2022-11-10 22:10:00|23.48|21.28|23.54|21.3|23.55|21.31|23.48|21.28|0
1668118500000|2022-11-10 22:15:00|23.56|21.32|23.61|21.36|23.63|21.38|23.53|21.29|0
1668118800000|2022-11-10 22:20:00|23.6|21.35|23.29|21.07|23.6|21.35|23.29|21.07|0
1668119100000|2022-11-10 22:25:00|23.34|21.11|23.16|20.95|23.34|21.11|23.16|20.95|0
1668119400000|2022-11-10 22:30:00|23.18|20.97|23.22|21.01|23.26|21.05|23.16|20.96|0
1668119700000|2022-11-10 22:35:00|23.18|20.97|23.38|21.15|23.38|21.15|23.17|20.96|0
1668120000000|2022-11-10 22:40:00|23.4|21.17|23.36|21.14|23.43|21.19|23.34|21.12|0
1668120300000|2022-11-10 22:45:00|23.37|21.15|23.16|20.95|23.37|21.15|23.16|20.95|0
1668120600000|2022-11-10 22:50:00|23.15|20.91|23.19|20.98|23.29|21.07|23.11|20.91|0
1668120900000|2022-11-10 22:55:00|23.18|20.97|23.13|20.92|23.18|20.98|23.09|20.89|0
1668121200000|2022-11-10 23:00:00|23.06|20.86|22.3|20.17|23.06|20.86|21.95|19.86|0
1668121500000|2022-11-10 23:05:00|22.28|20.16|22.3|20.17|22.4|20.27|21.95|19.86|0
1668121800000|2022-11-10 23:10:00|22.19|20.08|22.11|20|22.4|20.26|22.07|19.96|0
1668122100000|2022-11-10 23:15:00|22.15|20.04|22.23|20.11|22.25|20.13|21.92|19.83|0
1668122400000|2022-11-10 23:20:00|22.19|20.07|22.22|20.11|22.39|20.26|22.06|19.96|0
1668122700000|2022-11-10 23:25:00|22.2|20.09|22.18|20.07|22.24|20.12|22.1|19.99|0
1668123000000|2022-11-10 23:30:00|22.22|20.1|22.22|20.1|22.22|20.1|22.01|19.92|0
1668123300000|2022-11-10 23:35:00|22.2|20.08|22.01|19.91|22.26|20.14|21.99|19.89|0
1668123600000|2022-11-10 23:40:00|22.03|19.93|22.13|20.02|22.17|20.06|21.93|19.84|0
1668123900000|2022-11-10 23:45:00|22.09|19.98|22.17|20.06|22.17|20.06|21.96|19.87|0
1668124200000|2022-11-10 23:50:00|22.14|20.04|23|20.81|23|20.81|22.08|19.98|0
1668124500000|2022-11-10 23:55:00|22.96|20.77|22.96|20.77|23.39|21.16|22.87|20.7|0
1668124800000|2022-11-11 00:00:00|22.91|20.73|22.41|20.27|23.25|21.04|22.2|20.08|0
1668125100000|2022-11-11 00:05:00|22.45|20.31|22.15|20.04|22.78|20.61|21.99|19.89|0
1668125400000|2022-11-11 00:10:00|22.19|20.08|21.86|19.78|22.24|20.12|21.86|19.78|0
1668125700000|2022-11-11 00:15:00|21.74|19.67|21.66|19.59|22.19|20.08|21.55|19.5|0
1668126000000|2022-11-11 00:20:00|21.7|19.63|21.77|19.7|21.78|19.7|21.63|19.57|0
1668126300000|2022-11-11 00:25:00|21.73|19.66|21.77|19.7|21.77|19.7|21.65|19.59|0
1668126600000|2022-11-11 00:30:00|21.73|19.66|21.73|19.66|21.97|19.88|21.65|19.58|0
1668126900000|2022-11-11 00:35:00|21.69|19.62|21.58|19.53|21.73|19.66|21.36|19.33|0
1668127200000|2022-11-11 00:40:00|21.6|19.54|21.52|19.47|21.72|19.65|21.44|19.4|0
1668127500000|2022-11-11 00:45:00|21.56|19.5|21.76|19.69|21.76|19.69|21.44|19.39|0
1668127800000|2022-11-11 00:50:00|21.8|19.72|22|19.91|22.13|20.02|21.76|19.69|0
1668128100000|2022-11-11 00:55:00|21.98|19.89|22.25|20.13|22.33|20.2|21.92|19.83|0
1668128400000|2022-11-11 01:00:00|22.24|20.16|22.7|20.54|22.74|20.58|22.12|20.01|0
1668128700000|2022-11-11 01:05:00|22.68|20.52|22.49|20.35|22.89|20.71|22.43|20.29|0
1668129000000|2022-11-11 01:10:00|22.53|20.38|22.15|20.04|22.53|20.38|21.86|19.78|0
1668129300000|2022-11-11 01:15:00|22.13|20.02|22.36|20.23|22.48|20.34|21.99|19.89|0
1668129600000|2022-11-11 01:20:00|22.44|20.3|22.48|20.34|22.88|20.7|22.42|20.28|0
1668129900000|2022-11-11 01:25:00|22.44|20.3|22.23|20.11|22.56|20.41|22.14|20.03|0
1668130200000|2022-11-11 01:30:00|22.27|20.15|21.34|19.31|22.27|20.15|21.34|19.31|0
1668130500000|2022-11-11 01:35:00|21.32|19.29|21.04|19.04|21.57|19.51|21.04|19.04|0
1668130800000|2022-11-11 01:40:00|21.08|19.07|21.08|19.07|21.24|19.22|20.72|18.75|0
1668131100000|2022-11-11 01:45:00|21.06|19.05|21.36|19.32|21.42|19.38|21|19|0
1668131400000|2022-11-11 01:50:00|21.31|19.28|20.83|18.85|21.43|19.39|20.79|18.81|0
1668131700000|2022-11-11 01:55:00|20.87|18.89|20.81|18.83|21.19|19.17|20.79|18.81|0
1668132000000|2022-11-11 02:00:00|20.93|18.94|21.19|19.17|21.23|19.2|20.91|18.92|0
1668132300000|2022-11-11 02:05:00|21.23|19.2|21.34|19.31|21.38|19.35|21.06|19.06|0
1668132600000|2022-11-11 02:10:00|21.32|19.29|21.18|19.16|21.46|19.42|21.1|19.09|0
1668132900000|2022-11-11 02:15:00|21.14|19.13|21.14|19.12|21.22|19.2|21.02|19.02|0
1668133200000|2022-11-11 02:20:00|21.12|19.1|21.25|19.23|21.46|19.41|21.1|19.09|0
1668133500000|2022-11-11 02:25:00|21.27|19.25|21.53|19.48|21.55|19.5|21.15|19.14|0
1668133800000|2022-11-11 02:30:00|21.57|19.52|22.06|19.96|22.14|20.03|21.57|19.52|0
1668134100000|2022-11-11 02:35:00|22.1|20|21.97|19.88|22.27|20.15|21.89|19.81|0
1668134400000|2022-11-11 02:40:00|21.93|19.84|21.6|19.55|21.97|19.88|21.6|19.55|0
1668134700000|2022-11-11 02:45:00|21.66|19.6|21.76|19.69|21.89|19.8|21.6|19.54|0
1668135000000|2022-11-11 02:50:00|21.8|19.73|21.31|19.28|21.8|19.73|21.31|19.28|0
1668135300000|2022-11-11 02:55:00|21.35|19.32|21.43|19.39|21.47|19.43|21.31|19.28|0
1668135600000|2022-11-11 03:00:00|21.45|19.41|20.99|18.99|21.47|19.43|20.91|18.92|0
1668135900000|2022-11-11 03:05:00|21.03|19.02|20.55|18.59|21.11|19.1|20.55|18.59|0
1668136200000|2022-11-11 03:10:00|20.59|18.63|20.78|18.8|20.9|18.91|20.47|18.52|0
1668136500000|2022-11-11 03:15:00|20.82|18.84|20.9|18.91|20.98|18.98|20.78|18.8|0
1668136800000|2022-11-11 03:20:00|20.84|18.85|21.01|19.01|21.07|19.07|20.66|18.69|0
1668137100000|2022-11-11 03:25:00|20.98|18.98|20.81|18.83|21.21|19.19|20.81|18.83|0
1668137400000|2022-11-11 03:30:00|20.83|18.85|20.77|18.79|20.97|18.97|20.64|18.67|0
1668137700000|2022-11-11 03:35:00|20.81|18.83|20.81|18.83|20.85|18.86|20.75|18.77|0
1668138000000|2022-11-11 03:40:00|20.77|18.79|20.84|18.86|20.93|18.93|20.69|18.72|0
1668138300000|2022-11-11 03:45:00|20.88|18.89|21.06|19.05|21.08|19.07|20.8|18.82|0
1668138600000|2022-11-11 03:50:00|21.04|19.04|21|19|21.14|19.12|20.9|18.91|0
1668138900000|2022-11-11 03:55:00|21.01|19.01|21.11|19.1|21.15|19.14|20.95|18.96|0
1668139200000|2022-11-11 04:00:00|21.05|19.05|20.91|18.92|21.19|19.17|20.91|18.92|0
1668139500000|2022-11-11 04:05:00|20.87|18.88|20.91|18.92|20.95|18.95|20.75|18.77|0
1668139800000|2022-11-11 04:10:00|20.89|18.9|21.26|19.24|21.28|19.26|20.87|18.88|0
1668140100000|2022-11-11 04:15:00|21.22|19.2|21.3|19.27|21.34|19.31|21.18|19.16|0
1668140400000|2022-11-11 04:20:00|21.34|19.31|21.34|19.3|21.38|19.34|21.26|19.23|0
1668140700000|2022-11-11 04:25:00|21.38|19.34|21.47|19.43|21.5|19.45|21.37|19.34|0
1668141000000|2022-11-11 04:30:00|21.45|19.41|21.61|19.55|21.61|19.56|21.45|19.41|0
1668141300000|2022-11-11 04:35:00|21.65|19.59|21.49|19.44|21.86|19.78|21.49|19.44|0
1668141600000|2022-11-11 04:40:00|21.53|19.48|23.13|20.93|23.17|20.96|21.51|19.46|0
1668141900000|2022-11-11 04:45:00|23.09|20.89|23.17|20.96|23.21|21|22.96|20.77|0
1668142200000|2022-11-11 04:50:00|23.14|20.94|22.95|20.77|23.25|21.04|22.91|20.73|0
1668142500000|2022-11-11 04:55:00|22.97|20.78|23.25|21.03|23.25|21.03|22.82|20.65|0
1668142800000|2022-11-11 05:00:00|23.2|20.99|22.88|20.7|23.2|20.99|22.7|20.53|0
1668143100000|2022-11-11 05:05:00|22.86|20.68|22.86|20.68|23.33|21.11|22.61|20.45|0
1668143400000|2022-11-11 05:10:00|22.9|20.72|23.11|20.91|23.11|20.91|22.69|20.53|0
1668143700000|2022-11-11 05:15:00|23.07|20.87|23.15|20.94|23.23|21.02|22.9|20.72|0
1668144000000|2022-11-11 05:20:00|23.1|20.9|23.36|21.13|23.44|21.21|23.1|20.9|0
1668144300000|2022-11-11 05:25:00|23.4|21.17|24|21.72|24.09|21.79|23.29|21.07|0
1668144600000|2022-11-11 05:30:00|24.04|21.75|24.48|22.15|24.62|22.27|24.04|21.75|0
1668144900000|2022-11-11 05:35:00|24.53|22.19|24.48|22.15|24.79|22.43|24.35|22.03|0
1668145200000|2022-11-11 05:40:00|24.43|22.11|24.67|22.32|24.7|22.34|24.21|21.91|0
1668145500000|2022-11-11 05:45:00|24.65|22.3|25.55|23.12|25.55|23.12|24.52|22.18|0
1668145800000|2022-11-11 05:50:00|25.48|23.06|25.73|23.28|25.92|23.45|25.28|22.87|0
1668146100000|2022-11-11 05:55:00|25.76|23.3|25.87|23.4|26.06|23.57|25.59|23.16|0
1668146400000|2022-11-11 06:00:00|25.89|23.42|26.24|23.74|26.33|23.82|25.64|23.2|0
1668146700000|2022-11-11 06:05:00|26.21|23.72|26.8|24.25|26.94|24.38|26.21|23.72|0
1668147000000|2022-11-11 06:10:00|26.85|24.29|25.86|23.39|26.94|24.38|25.72|23.27|0
1668147300000|2022-11-11 06:15:00|25.9|23.44|25.85|23.39|26.04|23.56|25.53|23.1|0
1668147600000|2022-11-11 06:20:00|26.19|23.7|25.93|23.46|26.19|23.7|25.87|23.4|0
1668147900000|2022-11-11 06:25:00|26|23.53|25.95|23.48|26.09|23.61|25.77|23.32|0
1668148200000|2022-11-11 06:30:00|25.91|23.44|26.13|23.65|26.13|23.65|25.74|23.29|0
1668148500000|2022-11-11 06:35:00|26.09|23.64|26.08|23.6|26.13|23.64|25.95|23.48|0
1668148800000|2022-11-11 06:40:00|26.13|23.64|26.13|23.64|26.17|23.68|26.01|23.54|0
1668149100000|2022-11-11 06:45:00|26.17|23.68|26.54|24.02|27.02|24.45|26.17|23.68|0
1668149400000|2022-11-11 06:50:00|26.59|24.06|26.73|24.18|26.87|24.31|26.45|23.93|0
1668149700000|2022-11-11 06:55:00|26.68|24.14|27.01|24.44|27.01|24.44|26.45|23.93|0
1668150000000|2022-11-11 07:00:00|26.99|24.42|26.11|23.63|26.99|24.42|25.79|23.33|0
1668150300000|2022-11-11 07:05:00|26.16|23.67|26.34|23.83|26.34|23.83|25.88|23.42|0
1668150600000|2022-11-11 07:10:00|26.32|23.81|26.01|23.54|26.32|23.81|25.97|23.5|0
1668150900000|2022-11-11 07:15:00|25.97|23.49|26.05|23.57|27.02|24.44|25.72|23.27|0
1668151200000|2022-11-11 07:20:00|26.1|23.61|25.91|23.44|26.47|23.95|25.68|23.23|0
1668151500000|2022-11-11 07:25:00|25.86|23.4|25.88|23.42|26|23.52|25.63|23.19|0
1668151800000|2022-11-11 07:30:00|25.86|23.4|26.32|23.81|26.7|24.16|25.86|23.4|0
1668152100000|2022-11-11 07:35:00|26.34|23.83|26.86|24.3|26.86|24.3|26.18|23.69|0
1668152400000|2022-11-11 07:40:00|26.88|24.32|26.88|24.32|27.03|24.45|26.65|24.11|0
1668152700000|2022-11-11 07:45:00|26.83|24.28|27.74|25.1|27.75|25.1|26.74|24.19|0
1668153000000|2022-11-11 07:50:00|27.7|25.06|27.89|25.23|27.99|25.32|27.65|25.01|0
1668153300000|2022-11-11 07:55:00|27.94|25.28|27.81|25.16|27.99|25.32|27.4|24.79|0
1668153600000|2022-11-11 08:00:00|27.79|25.14|26.44|23.92|27.79|25.14|25.93|23.46|0
1668153900000|2022-11-11 08:05:00|26.31|23.91|25.63|23.23|26.31|23.91|25.49|23.09|0
1668154200000|2022-11-11 08:10:00|25.58|23.18|25.84|23.44|25.89|23.49|25.36|22.96|0
1668154500000|2022-11-11 08:15:00|25.97|23.57|26.87|24.47|26.87|24.47|25.67|23.27|0
1668154800000|2022-11-11 08:20:00|26.82|24.42|26.86|24.46|26.91|24.51|26.15|23.75|0
1668155100000|2022-11-11 08:25:00|26.91|24.51|27.23|24.83|27.5|25.1|26.86|24.46|0
1668155400000|2022-11-11 08:30:00|27.27|24.87|26.45|24.05|27.27|24.87|26.41|24.01|0
1668155700000|2022-11-11 08:35:00|26.43|24.03|26.31|23.91|26.74|24.34|26.22|23.82|0
1668156000000|2022-11-11 08:40:00|26.27|23.87|26.65|24.25|26.76|24.36|26.27|23.87|0
1668156300000|2022-11-11 08:45:00|26.67|24.27|27.49|25.09|27.49|25.09|26.53|24.13|0
1668156600000|2022-11-11 08:50:00|27.44|25.04|27.67|25.27|28.28|25.88|27.4|25|0
1668156900000|2022-11-11 08:55:00|27.62|25.22|27.97|25.57|28.23|25.83|27.48|25.08|0
1668157200000|2022-11-11 09:00:00|27.95|25.55|27.02|24.62|27.95|25.55|26.97|24.57|0
1668157500000|2022-11-11 09:05:00|27.06|24.66|26.74|24.34|27.06|24.66|26.56|24.16|0
1668157800000|2022-11-11 09:10:00|26.79|24.39|26.09|23.69|26.83|24.43|26.09|23.69|0
1668158100000|2022-11-11 09:15:00|26.11|23.71|25.93|23.53|26.65|24.25|25.62|23.22|0
1668158400000|2022-11-11 09:20:00|26.02|23.62|25.75|23.35|26.06|23.66|25.53|23.13|0
1668158700000|2022-11-11 09:25:00|25.62|23.22|25.31|22.91|25.75|23.35|25.13|22.74|0
1668159000000|2022-11-11 09:30:00|25.35|22.95|25.18|22.78|25.48|23.08|25|22.62|0
1668159300000|2022-11-11 09:35:00|25.09|22.7|25.32|22.92|25.5|23.1|25.09|22.7|0
1668159600000|2022-11-11 09:40:00|25.35|22.95|25.26|22.86|25.45|23.05|25.09|22.7|0
1668159900000|2022-11-11 09:45:00|25.29|22.89|25.46|23.06|25.59|23.19|25.11|22.72|0
1668160200000|2022-11-11 09:50:00|25.48|23.08|25.1|22.71|25.54|23.14|25.06|22.67|0
1668160500000|2022-11-11 09:55:00|25.15|22.75|25.49|23.09|25.76|23.36|25.15|22.75|0
1668160800000|2022-11-11 10:00:00|25.45|23.05|25.8|23.4|26.16|23.76|25.41|23.01|0
1668161100000|2022-11-11 10:05:00|25.75|23.35|25.18|22.78|25.75|23.35|25.11|22.72|0
1668161400000|2022-11-11 10:10:00|25.23|22.83|25.42|23.02|25.48|23.08|24.73|22.37|0
1668161700000|2022-11-11 10:15:00|25.44|23.04|25.83|23.43|25.88|23.48|25.27|22.87|0
1668162000000|2022-11-11 10:20:00|25.85|23.45|25.08|22.69|25.88|23.48|25.06|22.67|0
1668162300000|2022-11-11 10:25:00|25.04|22.65|24.54|22.2|25.17|22.77|24.32|22|0
1668162600000|2022-11-11 10:30:00|24.58|22.24|24.85|22.48|24.98|22.6|24.54|22.2|0
1668162900000|2022-11-11 10:35:00|24.89|22.52|24.98|22.6|25.03|22.64|24.31|22|0
1668163200000|2022-11-11 10:40:00|24.93|22.56|24.17|21.87|24.93|22.56|24.17|21.87|0
1668163500000|2022-11-11 10:45:00|24.22|21.91|23.28|21.07|24.35|22.03|23.18|20.97|0
1668163800000|2022-11-11 10:50:00|23.31|21.09|23.56|21.32|23.61|21.36|23.17|20.97|0
1668164100000|2022-11-11 10:55:00|23.52|21.28|23.49|21.25|23.82|21.55|23.47|21.24|0
1668164400000|2022-11-11 11:00:00|23.51|21.28|23.08|20.88|23.64|21.39|22.97|20.78|0
1668164700000|2022-11-11 11:05:00|23.04|20.84|23.33|21.11|23.55|21.31|22.87|20.69|0
1668165000000|2022-11-11 11:10:00|23.29|21.07|23.37|21.15|23.51|21.27|23.25|21.03|0
1668165300000|2022-11-11 11:15:00|23.4|21.17|23.68|21.42|23.81|21.54|23.12|20.91|0
1668165600000|2022-11-11 11:20:00|23.63|21.38|23.85|21.58|23.89|21.62|23.46|21.22|0
1668165900000|2022-11-11 11:25:00|23.82|21.56|23.89|21.61|23.93|21.65|23.58|21.34|0
1668166200000|2022-11-11 11:30:00|23.93|21.65|24.28|21.97|24.37|22.05|23.89|21.61|0
1668166500000|2022-11-11 11:35:00|24.24|21.93|24.35|22.03|24.55|22.21|24.15|21.85|0
1668166800000|2022-11-11 11:40:00|24.37|22.05|23.92|21.64|24.5|22.17|23.92|21.64|0
1668167100000|2022-11-11 11:45:00|24.01|21.72|23.79|21.52|24.03|21.74|23.61|21.36|0
1668167400000|2022-11-11 11:50:00|23.83|21.56|24.45|22.12|24.45|22.12|23.79|21.52|0
1668167700000|2022-11-11 11:55:00|24.49|22.16|23.39|21.17|24.49|22.16|23.27|21.05|0
1668168000000|2022-11-11 12:00:00|23.44|21.21|23.48|21.24|23.61|21.36|22.79|20.62|0
1668168300000|2022-11-11 12:05:00|23.46|21.22|23.3|21.08|23.59|21.34|22.78|20.61|0
1668168600000|2022-11-11 12:10:00|23.26|21.04|22.61|20.46|23.26|21.04|22.57|20.42|0
1668168900000|2022-11-11 12:15:00|22.55|20.4|22.48|20.34|22.61|20.45|22.15|20.04|0
1668169200000|2022-11-11 12:20:00|22.52|20.38|22.56|20.41|22.65|20.49|22.27|20.15|0
1668169500000|2022-11-11 12:25:00|22.52|20.37|22.52|20.37|22.94|20.76|22.52|20.37|0
1668169800000|2022-11-11 12:30:00|22.47|20.33|23.28|21.07|23.37|21.15|22.14|20.03|0
1668170100000|2022-11-11 12:35:00|23.3|21.09|23.37|21.14|23.59|21.34|23.15|20.95|0
1668170400000|2022-11-11 12:40:00|23.41|21.18|22.97|20.79|23.41|21.18|22.85|20.67|0
1668170700000|2022-11-11 12:45:00|23.02|20.83|22.93|20.74|23.38|21.16|22.76|20.59|0
1668171000000|2022-11-11 12:50:00|22.97|20.78|23.14|20.94|23.4|21.17|22.71|20.55|0
1668171300000|2022-11-11 12:55:00|23.12|20.92|23.48|21.25|23.59|21.35|23.05|20.86|0
1668171600000|2022-11-11 13:00:00|23.44|21.21|23.57|21.32|23.61|21.37|23.05|20.85|0
1668171900000|2022-11-11 13:05:00|23.61|21.36|23.7|21.44|23.83|21.56|23.52|21.28|0
1668172200000|2022-11-11 13:10:00|23.79|21.52|23.21|21|23.83|21.56|23.17|20.96|0
1668172500000|2022-11-11 13:15:00|23.26|21.04|23.82|21.55|23.82|21.55|23.17|20.96|0
1668172800000|2022-11-11 13:20:00|23.87|21.59|23.51|21.27|23.95|21.67|23.43|21.19|0
1668173100000|2022-11-11 13:25:00|23.56|21.31|23.38|21.15|23.82|21.55|23.16|20.96|0
1668173400000|2022-11-11 13:30:00|23.42|21.19|23.07|20.87|23.46|21.23|22.73|20.56|0
1668173700000|2022-11-11 13:35:00|23.01|20.81|23.63|21.38|24.08|21.78|23.01|20.81|0
1668174000000|2022-11-11 13:40:00|23.59|21.34|23.65|21.39|23.69|21.43|22.94|20.75|0
1668174300000|2022-11-11 13:45:00|23.69|21.43|23.82|21.55|24.13|21.83|23.6|21.35|0
1668174600000|2022-11-11 13:50:00|23.78|21.51|24.13|21.83|24.13|21.83|23.55|21.31|0
1668174900000|2022-11-11 13:55:00|24.17|21.87|24.17|21.87|24.35|22.03|23.86|21.59|0
1668175200000|2022-11-11 14:00:00|24.21|21.91|23.81|21.54|24.26|21.95|23.76|21.5|0
1668175500000|2022-11-11 14:05:00|23.85|21.58|23.63|21.38|23.98|21.7|23.59|21.34|0
1668175800000|2022-11-11 14:10:00|23.59|21.34|22.76|20.6|23.59|21.34|22.72|20.56|0
1668176100000|2022-11-11 14:15:00|22.68|20.52|22.13|20.02|22.76|20.59|22.05|19.95|0
1668176400000|2022-11-11 14:20:00|22.17|20.06|21.43|19.39|22.17|20.06|21.43|19.39|0
1668176700000|2022-11-11 14:25:00|21.63|19.57|22|19.9|22.25|20.13|21.59|19.53|0
1668177000000|2022-11-11 14:30:00|22.16|20.05|21.18|19.16|22.41|20.28|20.58|18.62|0
1668177300000|2022-11-11 14:35:00|21.14|19.12|19.92|18.02|21.66|19.6|19.92|18.02|0
1668177600000|2022-11-11 14:40:00|19.84|17.95|19.56|17.7|19.87|17.97|18.7|16.92|0
1668177900000|2022-11-11 14:45:00|19.83|17.94|21.77|19.7|21.9|19.81|19.83|17.94|0
1668178200000|2022-11-11 14:50:00|21.73|19.66|21.52|19.47|22.61|20.46|21.52|19.47|0
1668178500000|2022-11-11 14:55:00|21.48|19.44|21.09|19.08|22.31|20.18|20.78|18.8|0
1668178800000|2022-11-11 15:00:00|21.01|19.01|20.75|18.77|22.33|20.2|19.19|17.36|0
1668179100000|2022-11-11 15:05:00|20.87|18.88|20.59|18.63|22.61|20.45|19.81|17.92|0
1668179400000|2022-11-11 15:10:00|20.63|18.66|22.64|20.49|23.03|20.84|20.51|18.55|0
1668179700000|2022-11-11 15:15:00|22.77|20.6|23.55|21.31|23.95|21.67|22.68|20.52|0
1668180000000|2022-11-11 15:20:00|23.59|21.35|23.72|21.46|24.67|22.32|23.42|21.19|0
1668180300000|2022-11-11 15:25:00|23.64|21.38|23.68|21.42|24.35|22.03|23.24|21.03|0
1668180600000|2022-11-11 15:30:00|23.85|21.58|22.63|20.48|24.12|21.82|22.36|20.23|0
1668180900000|2022-11-11 15:35:00|22.76|20.59|22.16|20.05|22.98|20.79|21.37|19.34|0
1668181200000|2022-11-11 15:40:00|22.07|19.97|22.28|20.16|22.43|20.29|21.49|19.44|0
1668181500000|2022-11-11 15:45:00|22.41|20.28|23.41|21.18|23.69|21.43|22.28|20.16|0
1668181800000|2022-11-11 15:50:00|23.45|21.22|22.49|20.35|23.72|21.46|22.49|20.35|0
1668182100000|2022-11-11 15:55:00|22.4|20.27|21.94|19.85|22.45|20.31|21.6|19.55|0
1668182400000|2022-11-11 16:00:00|21.98|19.88|22.83|20.65|23.22|21.01|21.98|19.88|0
1668182700000|2022-11-11 16:05:00|22.91|20.73|19.54|17.68|23|20.81|19.38|17.54|0
1668183000000|2022-11-11 16:10:00|19.42|17.57|19.09|17.27|19.65|17.78|18.85|17.05|0
1668183300000|2022-11-11 16:15:00|19.03|17.22|19.84|17.95|19.88|17.99|18.51|16.74|0
1668183600000|2022-11-11 16:20:00|19.88|17.99|18.95|17.15|19.96|18.06|18.65|16.87|0
1668183900000|2022-11-11 16:25:00|18.91|17.11|17.95|16.24|19.41|17.56|17.95|16.24|0
1668184200000|2022-11-11 16:30:00|17.88|16.17|18.1|16.38|18.73|16.95|17.4|15.74|0
1668184500000|2022-11-11 16:35:00|18.21|16.48|18.39|16.64|19.07|17.25|18.17|16.44|0
1668184800000|2022-11-11 16:40:00|18.28|16.54|19.06|17.25|19.45|17.6|18.21|16.47|0
1668185100000|2022-11-11 16:45:00|18.99|17.18|19.52|17.66|19.52|17.66|18.31|16.57|0
1668185400000|2022-11-11 16:50:00|19.48|17.63|19.32|17.48|19.99|18.08|19.17|17.35|0
1668185700000|2022-11-11 16:55:00|19.29|17.45|19.28|17.45|19.83|17.94|18.94|17.14|0
1668186000000|2022-11-11 17:00:00|19.09|17.27|19.28|17.44|19.32|17.48|18.49|16.73|0
1668186300000|2022-11-11 17:05:00|19.32|17.48|19.24|17.41|19.32|17.48|18.56|16.79|0
1668186600000|2022-11-11 17:10:00|19.28|17.44|20.67|18.7|20.8|18.81|19.26|17.42|0
1668186900000|2022-11-11 17:15:00|20.59|18.63|20.71|18.74|21.16|19.15|20.59|18.63|0
1668187200000|2022-11-11 17:20:00|20.75|18.77|20.79|18.81|20.91|18.92|20.43|18.48|0
1668187500000|2022-11-11 17:25:00|20.83|18.84|20.74|18.77|20.95|18.95|20.51|18.55|0
1668187800000|2022-11-11 17:30:00|20.7|18.73|20.42|18.47|21.44|19.4|20.26|18.33|0
1668188100000|2022-11-11 17:35:00|20.34|18.4|19.63|17.76|20.66|18.69|19.63|17.76|0
1668188400000|2022-11-11 17:40:00|19.59|17.72|19.84|17.95|19.86|17.97|19.08|17.27|0
1668188700000|2022-11-11 17:45:00|19.82|17.93|19.74|17.86|20.25|18.32|19.58|17.72|0
1668189000000|2022-11-11 17:50:00|19.78|17.89|20.21|18.28|20.25|18.32|19.62|17.75|0
1668189300000|2022-11-11 17:55:00|20.25|18.32|20.43|18.48|21.18|19.17|20.25|18.32|0
1668189600000|2022-11-11 18:00:00|20.41|18.46|21.22|19.2|21.39|19.35|20.41|18.46|0
1668189900000|2022-11-11 18:05:00|21.18|19.16|21.72|19.65|21.8|19.73|21.05|19.05|0
1668190200000|2022-11-11 18:10:00|21.76|19.69|21.59|19.53|22.36|20.23|21.59|19.53|0
1668190500000|2022-11-11 18:15:00|21.63|19.57|22.37|20.24|22.61|20.46|21.55|19.5|0
1668190800000|2022-11-11 18:20:00|22.31|20.19|22.7|20.54|22.7|20.54|21.92|19.84|0
1668191100000|2022-11-11 18:25:00|22.87|20.7|23.14|20.93|23.18|20.97|22.39|20.26|0
1668191400000|2022-11-11 18:30:00|23.22|21.01|23.71|21.46|23.85|21.58|22.96|20.77|0
1668191700000|2022-11-11 18:35:00|23.67|21.41|22.82|20.65|23.76|21.5|22.26|20.14|0
1668192000000|2022-11-11 18:40:00|22.78|20.61|22.95|20.76|23.26|21.05|22.34|20.21|0
1668192300000|2022-11-11 18:45:00|22.99|20.8|23.18|20.97|23.23|21.02|22.39|20.26|0
1668192600000|2022-11-11 18:50:00|23.23|21.02|23.76|21.5|23.95|21.67|23.14|20.93|0
1668192900000|2022-11-11 18:55:00|23.72|21.46|23.9|21.62|24.13|21.83|23.45|21.21|0
1668193200000|2022-11-11 19:00:00|23.94|21.66|24.17|21.86|24.17|21.87|23.42|21.19|0
1668193500000|2022-11-11 19:05:00|24.07|21.78|24.3|21.99|24.67|22.32|23.75|21.49|0
1668193800000|2022-11-11 19:10:00|24.21|21.9|23.89|21.61|24.44|22.11|23.57|21.32|0
1668194100000|2022-11-11 19:15:00|23.93|21.65|23.34|21.12|23.93|21.65|22.99|20.8|0
1668194400000|2022-11-11 19:20:00|23.3|21.08|24.5|22.16|24.57|22.23|23.3|21.08|0
1668194700000|2022-11-11 19:25:00|24.48|22.14|25.03|22.65|25.13|22.73|24.2|21.89|0
1668195000000|2022-11-11 19:30:00|24.99|22.61|25.31|22.91|25.45|23.05|24.8|22.44|0
1668195300000|2022-11-11 19:35:00|25.35|22.95|25.4|23|25.4|23|24.93|22.56|0
1668195600000|2022-11-11 19:40:00|25.44|23.04|25.67|23.27|25.8|23.4|25.26|22.86|0
1668195900000|2022-11-11 19:45:00|25.62|23.22|25.11|22.72|25.8|23.4|25.02|22.64|0
1668196200000|2022-11-11 19:50:00|25.21|22.81|25.52|23.12|25.66|23.26|24.92|22.55|0
1668196500000|2022-11-11 19:55:00|25.57|23.17|25.79|23.39|26.03|23.63|25.16|22.76|0
1668196800000|2022-11-11 20:00:00|25.89|23.49|24.54|22.2|25.89|23.49|24.45|22.12|0
1668197100000|2022-11-11 20:05:00|24.59|22.25|23.58|21.33|24.87|22.5|23.44|21.21|0
1668197400000|2022-11-11 20:10:00|23.62|21.37|22.95|20.76|23.71|21.45|22.47|20.33|0
1668197700000|2022-11-11 20:15:00|22.91|20.72|23.35|21.12|23.48|21.24|22.34|20.21|0
1668198000000|2022-11-11 20:20:00|23.48|21.24|23.52|21.28|24.02|21.73|23.21|21|0
1668198300000|2022-11-11 20:25:00|23.43|21.2|24.48|22.15|24.85|22.48|23.39|21.16|0
1668198600000|2022-11-11 20:30:00|24.52|22.19|24.04|21.75|25.23|22.83|23.99|21.71|0
1668198900000|2022-11-11 20:35:00|23.95|21.67|23.66|21.4|23.99|21.71|22.76|20.59|0
1668199200000|2022-11-11 20:40:00|23.57|21.32|24.25|21.94|24.3|21.98|23.52|21.28|0
1668199500000|2022-11-11 20:45:00|24.11|21.82|24.62|22.28|24.62|22.28|24.11|21.81|0
1668199800000|2022-11-11 20:50:00|24.93|22.55|24.43|22.1|25.09|22.7|23.79|21.52|0
1668200100000|2022-11-11 20:55:00|24.34|22.02|23.09|20.89|24.34|22.02|22.73|20.57|0
1668200400000|2022-11-11 21:00:00|23.45|21.21|22.67|20.51|23.63|21.38|22.42|20.28|0
1668200700000|2022-11-11 21:05:00|22.18|20.07|22.17|20.06|22.35|20.22|22|19.91|0
1668201000000|2022-11-11 21:10:00|22.13|20.02|22.44|20.3|22.48|20.34|21.95|19.86|0
1668388500000|2022-11-14 01:15:00|21.24|19.22|21.33|19.3|21.33|19.3|21.2|19.18|0
1668388800000|2022-11-14 01:20:00|21.28|19.26|20.79|18.81|21.37|19.33|20.77|18.8|0
1668389100000|2022-11-14 01:25:00|20.77|18.8|20.77|18.79|20.88|18.89|20.44|18.49|0
1668389400000|2022-11-14 01:30:00|20.73|18.76|20.81|18.83|20.94|18.94|20.4|18.45|0
1668389700000|2022-11-14 01:35:00|20.83|18.85|20.33|18.39|20.87|18.88|20.23|18.3|0
1668390000000|2022-11-14 01:40:00|20.37|18.43|20.26|18.33|20.43|18.49|20.06|18.15|0
1668390300000|2022-11-14 01:45:00|20.22|18.3|20.18|18.26|20.39|18.45|20.14|18.22|0
1668390600000|2022-11-14 01:50:00|20.22|18.29|20.09|18.18|20.3|18.37|20.01|18.11|0
1668390900000|2022-11-14 01:55:00|20.14|18.22|20.21|18.29|20.36|18.42|19.93|18.03|0
1668391200000|2022-11-14 02:00:00|20.25|18.33|20.17|18.25|20.42|18.47|20.05|18.14|0
1668391500000|2022-11-14 02:05:00|20.13|18.21|19.6|17.73|20.13|18.21|19.56|17.7|0
1668391800000|2022-11-14 02:10:00|19.64|17.77|19.68|17.8|19.84|17.95|19.6|17.73|0
1668392100000|2022-11-14 02:15:00|19.72|17.84|19.8|17.91|19.84|17.95|19.64|17.77|0
1668392400000|2022-11-14 02:20:00|19.76|17.87|19.99|18.09|20.04|18.13|19.71|17.84|0
1668392700000|2022-11-14 02:25:00|20.03|18.13|19.91|18.01|20.03|18.13|19.75|17.87|0
1668393000000|2022-11-14 02:30:00|19.93|18.03|19.4|17.55|20.07|18.16|19.36|17.52|0
1668393300000|2022-11-14 02:35:00|19.44|17.59|19.35|17.51|19.56|17.69|19.27|17.44|0
1668393600000|2022-11-14 02:40:00|19.39|17.55|19.41|17.56|19.51|17.65|19.35|17.51|0
1668393900000|2022-11-14 02:45:00|19.39|17.54|19.51|17.65|19.67|17.8|19.39|17.54|0
1668394200000|2022-11-14 02:50:00|19.47|17.61|19.75|17.87|19.79|17.9|19.47|17.61|0
1668394500000|2022-11-14 02:55:00|19.72|17.85|19.9|18.01|20.03|18.12|19.68|17.81|0
1668394800000|2022-11-14 03:00:00|19.95|18.05|19.86|17.97|20.07|18.16|19.86|17.97|0
1668395100000|2022-11-14 03:05:00|19.84|17.95|19.7|17.82|19.94|18.04|19.58|17.71|0
1668395400000|2022-11-14 03:10:00|19.74|17.86|20.02|18.11|20.02|18.11|19.61|17.75|0
1668395700000|2022-11-14 03:15:00|20.06|18.15|19.77|17.89|20.06|18.15|19.77|17.89|0
1668396000000|2022-11-14 03:20:00|19.73|17.85|20.05|18.14|20.09|18.18|19.73|17.85|0
1668396300000|2022-11-14 03:25:00|20.09|18.18|20.17|18.25|20.17|18.25|19.89|17.99|0
1668396600000|2022-11-14 03:30:00|20.13|18.21|20.05|18.14|20.13|18.21|19.9|18.01|0
1668396900000|2022-11-14 03:35:00|20.07|18.15|20.12|18.21|20.21|18.28|20|18.1|0
1668397200000|2022-11-14 03:40:00|20.1|18.19|19.88|17.98|20.16|18.24|19.85|17.96|0
1668397500000|2022-11-14 03:45:00|19.92|18.02|19.93|18.03|19.96|18.06|19.79|17.91|0
1668397800000|2022-11-14 03:50:00|19.95|18.05|19.83|17.94|20.04|18.13|19.77|17.89|0
1668398100000|2022-11-14 03:55:00|19.81|17.92|20.05|18.14|20.07|18.16|19.79|17.9|0
1668398400000|2022-11-14 04:00:00|20.07|18.16|19.7|17.82|20.07|18.16|19.66|17.79|0
1668398700000|2022-11-14 04:05:00|19.74|17.86|19.74|17.86|19.74|17.86|19.5|17.64|0
1668399000000|2022-11-14 04:10:00|19.82|17.93|19.61|17.75|19.82|17.93|19.59|17.73|0
1668399300000|2022-11-14 04:15:00|19.59|17.73|19.37|17.53|19.81|17.93|19.31|17.47|0
1668399600000|2022-11-14 04:20:00|19.33|17.49|19.35|17.5|19.45|17.6|19.23|17.4|0
1668399900000|2022-11-14 04:25:00|19.33|17.49|19.38|17.54|19.52|17.67|19.29|17.45|0
1668400200000|2022-11-14 04:30:00|19.4|17.56|19.32|17.48|19.6|17.74|19.28|17.44|0
1668400500000|2022-11-14 04:35:00|19.34|17.5|19.6|17.73|19.6|17.73|19.32|17.48|0
1668400800000|2022-11-14 04:40:00|19.56|17.69|19.57|17.71|19.6|17.73|19.48|17.62|0
1668401100000|2022-11-14 04:45:00|19.55|17.69|19.55|17.69|19.59|17.73|19.47|17.62|0
1668401400000|2022-11-14 04:50:00|19.59|17.73|19.67|17.8|19.69|17.81|19.51|17.65|0
1668401700000|2022-11-14 04:55:00|19.63|17.76|19.56|17.7|19.71|17.83|19.55|17.68|0
1668402000000|2022-11-14 05:00:00|19.59|17.72|19.54|17.68|19.68|17.81|19.42|17.57|0
1668402300000|2022-11-14 05:05:00|19.58|17.72|19.38|17.53|19.58|17.72|19.3|17.46|0
1668402600000|2022-11-14 05:10:00|19.4|17.55|19.55|17.69|19.58|17.71|19.3|17.46|0
1668402900000|2022-11-14 05:15:00|19.54|17.67|19.73|17.85|19.82|17.93|19.54|17.67|0
1668403200000|2022-11-14 05:20:00|19.75|17.87|19.37|17.52|19.77|17.89|19.33|17.49|0
1668403500000|2022-11-14 05:25:00|19.33|17.49|19.13|17.31|19.53|17.67|19.13|17.31|0
1668403800000|2022-11-14 05:30:00|19.17|17.34|19.16|17.34|19.32|17.48|19.13|17.31|0
1668404100000|2022-11-14 05:35:00|19.12|17.3|18.96|17.16|19.16|17.34|18.85|17.05|0
1668404400000|2022-11-14 05:40:00|18.92|17.12|18.92|17.12|19.04|17.23|18.85|17.05|0
1668404700000|2022-11-14 05:45:00|18.88|17.08|18.92|17.12|19.04|17.23|18.84|17.04|0
1668405000000|2022-11-14 05:50:00|18.96|17.15|18.92|17.11|19.11|17.29|18.84|17.04|0
1668405300000|2022-11-14 05:55:00|18.91|17.08|18.52|16.72|18.91|17.11|18.5|16.7|0
1668405600000|2022-11-14 06:00:00|18.54|16.74|18.56|16.76|18.76|16.96|18.43|16.63|0
1668405900000|2022-11-14 06:05:00|18.58|16.78|18.87|17.07|18.98|17.18|18.5|16.7|0
1668406200000|2022-11-14 06:10:00|18.91|17.11|18.73|16.93|18.98|17.18|18.66|16.86|0
1668406500000|2022-11-14 06:15:00|18.75|16.95|18.9|17.1|18.9|17.1|18.64|16.84|0
1668406800000|2022-11-14 06:20:00|18.88|17.08|18.82|17.02|18.88|17.08|18.71|16.91|0
1668407100000|2022-11-14 06:25:00|18.86|17.06|18.71|16.91|18.86|17.06|18.67|16.87|0
1668407400000|2022-11-14 06:30:00|18.74|16.94|18.72|16.92|18.78|16.98|18.61|16.81|0
1668407700000|2022-11-14 06:35:00|18.7|16.9|18.63|16.83|18.81|17.01|18.63|16.83|0
1668408000000|2022-11-14 06:40:00|18.68|16.88|18.96|17.16|18.96|17.16|18.68|16.88|0
1668408300000|2022-11-14 06:45:00|19|17.19|19|17.19|19.08|17.26|18.88|17.08|0
1668408600000|2022-11-14 06:50:00|19.04|17.22|19.11|17.29|19.27|17.44|18.96|17.15|0
1668408900000|2022-11-14 06:55:00|19.15|17.33|19.55|17.69|19.59|17.72|19.15|17.33|0
1668409200000|2022-11-14 07:00:00|19.51|17.65|19.67|17.79|19.75|17.87|19.35|17.51|0
1668409500000|2022-11-14 07:05:00|19.63|17.76|20.47|18.52|20.52|18.56|19.58|17.72|0
1668409800000|2022-11-14 07:10:00|20.43|18.49|20.8|18.82|20.8|18.82|20.35|18.41|0
1668410100000|2022-11-14 07:15:00|20.85|18.86|20.67|18.71|20.85|18.86|20.57|18.61|0
1668410400000|2022-11-14 07:20:00|20.69|18.72|20.96|18.97|21.05|19.04|20.67|18.71|0
1668410700000|2022-11-14 07:25:00|20.94|18.95|20.59|18.62|20.98|18.99|20.42|18.48|0
1668411000000|2022-11-14 07:30:00|20.63|18.66|20.83|18.85|20.83|18.85|20.46|18.51|0
1668411300000|2022-11-14 07:35:00|20.85|18.87|20.74|18.77|21.04|19.04|20.66|18.69|0
1668411600000|2022-11-14 07:40:00|20.72|18.75|20.58|18.62|20.74|18.77|20.45|18.51|0
1668411900000|2022-11-14 07:45:00|20.66|18.69|20.57|18.61|20.74|18.77|20.33|18.39|0
1668412200000|2022-11-14 07:50:00|20.55|18.59|20.24|18.31|20.57|18.61|20.2|18.28|0
1668412500000|2022-11-14 07:55:00|20.28|18.35|20.44|18.49|20.44|18.49|20.12|18.2|0
1668412800000|2022-11-14 08:00:00|20.4|18.46|20.9|18.91|21.06|19.06|20.28|18.35|0
1668413100000|2022-11-14 08:05:00|20.98|18.98|20.43|18.49|20.98|18.98|20.03|18.12|0
1668413400000|2022-11-14 08:10:00|20.35|18.41|21.31|19.28|21.35|19.32|20.23|18.3|0
1668413700000|2022-11-14 08:15:00|21.27|19.24|21.31|19.28|21.44|19.39|20.85|18.86|0
1668414000000|2022-11-14 08:20:00|21.39|19.36|20.9|18.91|21.52|19.47|20.9|18.91|0
1668414300000|2022-11-14 08:25:00|20.92|18.93|20.5|18.55|21.13|19.12|20.34|18.4|0
1668414600000|2022-11-14 08:30:00|20.55|18.59|20.38|18.44|20.88|18.89|20.25|18.33|0
1668414900000|2022-11-14 08:35:00|20.34|18.4|20.21|18.29|20.54|18.59|19.97|18.06|0
1668415200000|2022-11-14 08:40:00|20.25|18.32|20.79|18.81|20.87|18.88|20.25|18.32|0
1668415500000|2022-11-14 08:45:00|20.83|18.84|20.82|18.84|20.91|18.92|20.7|18.73|0
1668415800000|2022-11-14 08:50:00|20.78|18.8|20.99|18.99|21.12|19.1|20.68|18.71|0
1668416100000|2022-11-14 08:55:00|21.03|19.03|20.86|18.87|21.33|19.29|20.69|18.72|0
1668416400000|2022-11-14 09:00:00|20.9|18.91|19.87|17.98|20.94|18.95|19.87|17.98|0
1668416700000|2022-11-14 09:05:00|19.79|17.9|19.47|17.61|19.97|18.07|19.43|17.58|0
1668417000000|2022-11-14 09:10:00|19.43|17.58|19.38|17.54|19.58|17.72|19.32|17.48|0
1668417300000|2022-11-14 09:15:00|19.46|17.61|19.24|17.41|19.74|17.86|19.03|17.21|0
1668417600000|2022-11-14 09:20:00|19.26|17.43|18.94|17.14|19.3|17.46|18.94|17.14|0
1668417900000|2022-11-14 09:25:00|18.87|17.07|19.1|17.28|19.14|17.31|18.6|16.83|0
1668418200000|2022-11-14 09:30:00|19.14|17.31|19.02|17.21|19.25|17.42|18.9|17.1|0
1668418500000|2022-11-14 09:35:00|19.06|17.24|19.39|17.54|19.65|17.78|18.98|17.17|0
1668418800000|2022-11-14 09:40:00|19.41|17.56|19.76|17.88|19.88|17.99|19.25|17.41|0
1668419100000|2022-11-14 09:45:00|19.8|17.92|19.24|17.41|19.8|17.92|19.14|17.32|0
1668419400000|2022-11-14 09:50:00|19.2|17.37|19.48|17.62|19.48|17.62|18.89|17.09|0
1668419700000|2022-11-14 09:55:00|19.44|17.59|18.81|17.02|19.48|17.62|18.73|16.95|0
1668420000000|2022-11-14 10:00:00|18.77|16.98|18.73|16.94|19.08|17.26|18.42|16.67|0
1668420300000|2022-11-14 10:05:00|18.76|16.98|19.07|17.26|19.19|17.36|18.69|16.91|0
1668420600000|2022-11-14 10:10:00|19.11|17.29|19.5|17.65|19.58|17.72|19.11|17.29|0
1668420900000|2022-11-14 10:15:00|19.46|17.61|19.38|17.53|19.7|17.83|19.3|17.46|0
1668421200000|2022-11-14 10:20:00|19.42|17.57|19.46|17.6|19.62|17.75|19.34|17.5|0
1668421500000|2022-11-14 10:25:00|19.5|17.64|19.77|17.89|19.78|17.89|19.46|17.6|0
1668421800000|2022-11-14 10:30:00|19.81|17.93|19.43|17.58|19.81|17.93|19.37|17.53|0
1668422100000|2022-11-14 10:35:00|19.41|17.56|19.91|18.01|20.73|18.76|19.26|17.42|0
1668422400000|2022-11-14 10:40:00|19.84|17.95|19.9|18.01|20.18|18.26|19.78|17.9|0
1668422700000|2022-11-14 10:45:00|19.94|18.04|19.94|18.04|20.06|18.15|19.66|17.79|0
1668423000000|2022-11-14 10:50:00|19.9|18|19.78|17.89|20.1|18.18|19.78|17.89|0
1668423300000|2022-11-14 10:55:00|19.82|17.93|20.38|18.44|20.38|18.44|19.82|17.93|0
1668423600000|2022-11-14 11:00:00|20.3|18.36|20.05|18.14|20.35|18.42|20.03|18.12|0
1668423900000|2022-11-14 11:05:00|20.01|18.1|19.99|18.08|20.27|18.34|19.89|17.99|0
1668424200000|2022-11-14 11:10:00|20.01|18.1|19.96|18.06|20.16|18.24|19.88|17.99|0
1668424500000|2022-11-14 11:15:00|20|18.1|20.4|18.46|20.47|18.52|19.84|17.95|0
1668424800000|2022-11-14 11:20:00|20.45|18.5|20.08|18.16|20.53|18.57|20.08|18.16|0
1668425100000|2022-11-14 11:25:00|20.12|18.2|20.4|18.46|20.44|18.49|20.08|18.16|0
1668425400000|2022-11-14 11:30:00|20.36|18.42|20.7|18.73|20.76|18.79|20.24|18.31|0
1668425700000|2022-11-14 11:35:00|20.72|18.75|20.84|18.86|20.84|18.86|20.68|18.71|0
1668426000000|2022-11-14 11:40:00|20.82|18.84|20.8|18.82|20.99|18.99|20.72|18.75|0
1668426300000|2022-11-14 11:45:00|20.84|18.86|20.51|18.55|20.92|18.93|20.47|18.52|0
1668426600000|2022-11-14 11:50:00|20.53|18.57|20.22|18.29|20.63|18.66|20.22|18.29|0
1668426900000|2022-11-14 11:55:00|20.26|18.33|20.34|18.4|20.46|18.51|20.1|18.18|0
1668427200000|2022-11-14 12:00:00|20.3|18.36|20.21|18.29|20.46|18.51|20.05|18.14|0
1668427500000|2022-11-14 12:05:00|20.17|18.25|20.41|18.47|20.66|18.69|20.13|18.21|0
1668427800000|2022-11-14 12:10:00|20.43|18.49|20.57|18.61|20.7|18.73|20.17|18.25|0
1668428100000|2022-11-14 12:15:00|20.53|18.58|20.57|18.61|20.67|18.7|20.41|18.46|0
1668428400000|2022-11-14 12:20:00|20.59|18.63|20.86|18.87|20.9|18.91|20.4|18.46|0
1668428700000|2022-11-14 12:25:00|20.81|18.83|20.98|18.98|21.02|19.02|20.73|18.75|0
1668429000000|2022-11-14 12:30:00|21|19|20.93|18.94|21.02|19.02|20.77|18.79|0
1668429300000|2022-11-14 12:35:00|20.97|18.98|20.76|18.78|21.18|19.17|20.74|18.77|0
1668429600000|2022-11-14 12:40:00|20.78|18.8|21.18|19.16|21.39|19.35|20.78|18.8|0
1668429900000|2022-11-14 12:45:00|21.13|19.12|21.09|19.08|21.22|19.2|20.88|18.89|0
1668430200000|2022-11-14 12:50:00|21.05|19.04|21.04|19.04|21.13|19.12|21|19|0
1668430500000|2022-11-14 12:55:00|20.96|18.96|21.29|19.26|21.33|19.3|20.96|18.96|0
1668430800000|2022-11-14 13:00:00|21.25|19.23|20.28|18.35|21.25|19.23|20.12|18.2|0
1668431100000|2022-11-14 13:05:00|20.24|18.31|20.61|18.65|20.65|18.68|20.24|18.31|0
1668431400000|2022-11-14 13:10:00|20.57|18.61|20.98|18.98|21.02|19.02|20.4|18.46|0
1668431700000|2022-11-14 13:15:00|21.02|19.02|21.36|19.32|21.4|19.36|20.73|18.75|0
1668432000000|2022-11-14 13:20:00|21.27|19.25|20.61|18.64|21.42|19.38|20.56|18.61|0
1668432300000|2022-11-14 13:25:00|20.56|18.61|20.27|18.34|20.61|18.64|20.11|18.19|0
1668432600000|2022-11-14 13:30:00|20.23|18.3|20.72|18.75|20.76|18.78|20.18|18.26|0
1668432900000|2022-11-14 13:35:00|20.68|18.71|20.63|18.67|20.89|18.9|20.51|18.56|0
1668433200000|2022-11-14 13:40:00|20.65|18.69|20.34|18.4|20.76|18.78|20.22|18.29|0
1668433500000|2022-11-14 13:45:00|20.3|18.37|20.09|18.18|20.38|18.44|20.05|18.14|0
1668433800000|2022-11-14 13:50:00|20.05|18.14|20.09|18.17|20.29|18.36|19.85|17.96|0
1668434100000|2022-11-14 13:55:00|20.05|18.14|19.8|17.92|20.09|18.17|19.52|17.66|0
1668434400000|2022-11-14 14:00:00|19.84|17.95|20.66|18.69|20.66|18.69|19.84|17.95|0
1668434700000|2022-11-14 14:05:00|20.62|18.65|20.49|18.54|20.62|18.65|20.28|18.35|0
1668435000000|2022-11-14 14:10:00|20.45|18.5|20.2|18.27|20.57|18.61|20.16|18.24|0
1668435300000|2022-11-14 14:15:00|20.12|18.2|19.89|17.99|20.24|18.31|19.79|17.9|0
1668435600000|2022-11-14 14:20:00|19.75|17.87|19.62|17.76|19.87|17.98|19.39|17.54|0
1668435900000|2022-11-14 14:25:00|19.54|17.68|19.15|17.32|19.66|17.79|18.99|17.18|0
1668436200000|2022-11-14 14:30:00|19.3|17.47|19.43|17.58|20.64|18.67|18.87|17.08|0
1668436500000|2022-11-14 14:35:00|19.47|17.62|20.73|18.76|20.73|18.76|19.23|17.4|0
1668436800000|2022-11-14 14:40:00|20.61|18.65|17.47|15.8|20.82|18.83|17.25|15.6|0
1668437100000|2022-11-14 14:45:00|17.39|15.74|17.5|15.84|17.77|16.07|16.63|15.04|0
1668437400000|2022-11-14 14:50:00|17.54|15.87|17.99|16.28|18.26|16.52|17.5|15.83|0
1668437700000|2022-11-14 14:55:00|17.87|16.17|17.97|16.26|18.37|16.62|17.7|16.02|0
1668438000000|2022-11-14 15:00:00|18.12|16.4|18.41|16.66|19.1|17.28|18.08|16.36|0
1668438300000|2022-11-14 15:05:00|18.45|16.7|19.16|17.34|19.45|17.6|17.95|16.24|0
1668438600000|2022-11-14 15:10:00|19.25|17.41|19.53|17.67|19.82|17.93|18.8|17.01|0
1668438900000|2022-11-14 15:15:00|19.57|17.7|19.89|18|20.65|18.69|19.57|17.7|0
1668439200000|2022-11-14 15:20:00|19.94|18.04|19.64|17.77|20.68|18.71|19.51|17.65|0
1668439500000|2022-11-14 15:25:00|19.59|17.73|19.19|17.36|19.72|17.84|18.63|16.86|0
1668439800000|2022-11-14 15:30:00|19.15|17.32|19.75|17.87|20.13|18.21|18.83|17.03|0
1668440100000|2022-11-14 15:35:00|19.83|17.95|19.71|17.83|19.83|17.95|19.14|17.32|0
1668440400000|2022-11-14 15:40:00|19.75|17.87|19.79|17.9|20.54|18.59|19.66|17.79|0
1668440700000|2022-11-14 15:45:00|19.87|17.98|19.42|17.57|19.91|18.01|19.38|17.53|0
1668441000000|2022-11-14 15:50:00|19.29|17.46|19.86|17.97|19.99|18.08|19.13|17.31|0
1668441300000|2022-11-14 15:55:00|19.78|17.9|20.07|18.16|20.62|18.65|19.66|17.78|0
1668441600000|2022-11-14 16:00:00|19.98|18.08|19.12|17.3|20.28|18.35|18.88|17.09|0
1668441900000|2022-11-14 16:05:00|19.2|17.37|19.32|17.48|19.45|17.59|18.76|16.98|0
1668442200000|2022-11-14 16:10:00|19.28|17.44|17.79|16.1|19.28|17.44|17.64|15.96|0
1668442500000|2022-11-14 16:15:00|17.45|15.79|16.79|15.19|17.61|15.93|16.46|14.89|0
1668442800000|2022-11-14 16:20:00|16.82|15.22|17.11|15.48|17.37|15.72|16.71|15.12|0
1668443100000|2022-11-14 16:25:00|17.08|15.45|17.15|15.51|17.45|15.79|17|15.38|0
1668443400000|2022-11-14 16:30:00|17.07|15.45|18.87|17.08|18.99|17.18|16.93|15.31|0
1668443700000|2022-11-14 16:35:00|19.03|17.22|18.87|17.07|19.52|17.66|18.75|16.97|0
1668444000000|2022-11-14 16:40:00|18.95|17.15|18.91|17.11|19.27|17.44|18.63|16.86|0
1668444300000|2022-11-14 16:45:00|18.95|17.14|19.31|17.47|19.68|17.8|18.91|17.11|0
1668444600000|2022-11-14 16:50:00|19.27|17.43|18.58|16.81|19.55|17.69|18.39|16.64|0
1668444900000|2022-11-14 16:55:00|18.66|16.89|18.74|16.95|18.9|17.1|18.31|16.56|0
1668445200000|2022-11-14 17:00:00|18.7|16.92|19.58|17.72|19.96|18.06|18.38|16.63|0
1668445500000|2022-11-14 17:05:00|19.5|17.64|19.66|17.79|19.87|17.98|19.34|17.5|0
1668445800000|2022-11-14 17:10:00|19.7|17.83|19.54|17.68|19.99|18.09|19.25|17.42|0
1668446100000|2022-11-14 17:15:00|19.62|17.75|19.17|17.34|19.99|18.09|19.17|17.34|0
1668446400000|2022-11-14 17:20:00|19.11|17.29|19|17.19|19.13|17.3|17.98|16.27|0
1668446700000|2022-11-14 17:25:00|18.96|17.16|19.57|17.7|19.65|17.78|18.8|17.01|0
1668447000000|2022-11-14 17:30:00|19.65|17.78|20.19|18.26|20.36|18.42|19.49|17.63|0
1668447300000|2022-11-14 17:35:00|20.23|18.3|20.87|18.88|20.91|18.92|20.06|18.15|0
1668447600000|2022-11-14 17:40:00|20.91|18.92|20.35|18.41|20.91|18.92|20.23|18.3|0
1668447900000|2022-11-14 17:45:00|20.43|18.49|19.78|17.89|21.22|19.2|19.65|17.78|0
1668448200000|2022-11-14 17:50:00|19.73|17.85|19.48|17.63|19.86|17.97|19.46|17.61|0
1668448500000|2022-11-14 17:55:00|19.52|17.66|19.07|17.25|19.61|17.74|18.67|16.89|0
1668448800000|2022-11-14 18:00:00|18.95|17.14|19.27|17.43|19.39|17.55|18.7|16.92|0
1668449100000|2022-11-14 18:05:00|19.23|17.4|19.22|17.39|19.6|17.73|18.98|17.17|0
1668449400000|2022-11-14 18:10:00|19.27|17.43|19.93|18.03|19.97|18.07|19.27|17.43|0
1668449700000|2022-11-14 18:15:00|19.84|17.95|20.26|18.33|20.26|18.33|19.72|17.84|0
1668450000000|2022-11-14 18:20:00|20.22|18.29|20.69|18.72|20.82|18.84|20.18|18.26|0
1668450300000|2022-11-14 18:25:00|20.65|18.68|21.34|19.31|21.52|19.47|20.56|18.6|0
1668450600000|2022-11-14 18:30:00|21.3|19.27|21.43|19.39|21.43|19.39|20.82|18.83|0
1668450900000|2022-11-14 18:35:00|21.48|19.43|21.52|19.47|21.79|19.71|21.12|19.11|0
1668451200000|2022-11-14 18:40:00|21.48|19.43|21.38|19.35|21.48|19.43|21.08|19.07|0
1668451500000|2022-11-14 18:45:00|21.34|19.31|21.2|19.18|21.34|19.31|20.9|18.91|0
1668451800000|2022-11-14 18:50:00|21.25|19.22|21.55|19.5|21.82|19.75|21.16|19.14|0
1668452100000|2022-11-14 18:55:00|21.6|19.54|21.78|19.7|21.78|19.7|21.42|19.38|0
1668452400000|2022-11-14 19:00:00|21.73|19.66|21.28|19.25|21.82|19.74|21.11|19.1|0
1668452700000|2022-11-14 19:05:00|21.24|19.21|20.93|18.93|21.33|19.29|20.58|18.62|0
1668453000000|2022-11-14 19:10:00|20.88|18.89|21.01|19.01|21.01|19.01|20.62|18.66|0
1668453300000|2022-11-14 19:15:00|20.92|18.93|20.66|18.69|21.1|19.09|20.15|18.23|0
1668453600000|2022-11-14 19:20:00|20.57|18.61|20.53|18.57|20.7|18.73|20.23|18.3|0
1668453900000|2022-11-14 19:25:00|20.48|18.53|21.04|19.04|21.04|19.04|20.27|18.34|0
1668454200000|2022-11-14 19:30:00|21|19|20.39|18.45|21.26|19.24|20.35|18.41|0
1668454500000|2022-11-14 19:35:00|20.43|18.49|20.01|18.1|20.65|18.68|19.92|18.02|0
1668454800000|2022-11-14 19:40:00|19.88|17.99|19.88|17.98|20.17|18.25|19.54|17.68|0
1668455100000|2022-11-14 19:45:00|19.83|17.95|19.17|17.34|20|18.1|19.01|17.2|0
1668455400000|2022-11-14 19:50:00|19.21|17.38|19.29|17.45|19.7|17.83|19.13|17.3|0
1668455700000|2022-11-14 19:55:00|19.33|17.49|19.33|17.49|19.64|17.77|19.21|17.38|0
1668456000000|2022-11-14 20:00:00|19.29|17.45|20.16|18.24|20.2|18.28|19.29|17.45|0
1668456300000|2022-11-14 20:05:00|20.2|18.28|19.44|17.59|20.54|18.59|19.36|17.52|0
1668456600000|2022-11-14 20:10:00|19.36|17.52|17.94|16.23|19.53|17.67|17.85|16.15|0
1668456900000|2022-11-14 20:15:00|17.9|16.19|18.09|16.37|18.17|16.44|17.55|15.88|0
1668457200000|2022-11-14 20:20:00|18.17|16.44|18.44|16.68|18.56|16.79|17.97|16.26|0
1668457500000|2022-11-14 20:25:00|18.4|16.65|18.12|16.39|18.67|16.9|18.12|16.39|0
1668457800000|2022-11-14 20:30:00|18.08|16.36|17.2|15.56|18.24|16.5|17.2|15.56|0
1668458100000|2022-11-14 20:35:00|17.17|15.53|17.58|15.9|17.85|16.15|17.09|15.46|0
1668458400000|2022-11-14 20:40:00|17.61|15.94|16.86|15.26|17.8|16.11|16.83|15.22|0
1668458700000|2022-11-14 20:45:00|16.9|15.29|16.14|14.6|16.97|15.36|16.07|14.54|0
1668459000000|2022-11-14 20:50:00|16.07|14.54|15.23|13.78|16.46|14.89|15.16|13.72|0
1668459300000|2022-11-14 20:55:00|15.13|13.69|14.2|12.8|15.16|13.72|14.02|12.62|0
1668459600000|2022-11-14 21:00:00|14.86|13.45|14.91|13.49|14.94|13.52|13.82|12.42|0
1668459900000|2022-11-14 21:05:00|14.94|13.52|15.17|13.73|15.38|13.91|14.94|13.52|0
1668460200000|2022-11-14 21:10:00|15.21|13.76|15.72|14.22|15.72|14.22|15.21|13.76|0
1668460500000|2022-11-14 21:15:00|15.64|13.84|15.25|13.45|15.64|13.84|15.19|13.39|0
1668460800000|2022-11-14 21:20:00|15.28|13.48|15.25|13.45|15.31|13.51|15.18|13.38|0
1668461100000|2022-11-14 21:25:00|15.21|13.41|15.18|13.38|15.21|13.41|15.15|13.35|0
1668461400000|2022-11-14 21:30:00|15.15|13.35|15.21|13.41|15.27|13.47|15.02|13.22|0
1668461700000|2022-11-14 21:35:00|15.18|13.38|15.21|13.41|15.24|13.44|15.14|13.34|0
1668462000000|2022-11-14 21:40:00|15.24|13.44|15.53|13.73|15.53|13.73|15.21|13.41|0
1668462300000|2022-11-14 21:45:00|15.59|13.79|15.44|13.64|15.66|13.86|15.44|13.64|0
1668462600000|2022-11-14 21:50:00|15.46|13.66|15.52|13.72|15.55|13.75|15.33|13.53|0
1668462900000|2022-11-14 21:55:00|15.49|13.69|15.76|13.96|15.76|13.96|15.49|13.69|0
1668463200000|2022-11-14 22:00:00|15.72|13.92|15.75|13.95|15.82|14.02|15.67|13.87|0
1668463500000|2022-11-14 22:05:00|15.74|13.94|15.57|13.77|15.74|13.94|15.55|13.75|0
1668463800000|2022-11-14 22:10:00|15.58|13.78|15.63|13.83|15.65|13.85|15.55|13.75|0
1668464100000|2022-11-14 22:15:00|15.64|13.84|15.69|13.89|15.69|13.89|15.64|13.84|0
1668464400000|2022-11-14 22:20:00|15.72|13.92|15.72|13.92|15.73|13.93|15.66|13.86|0
1668464700000|2022-11-14 22:25:00|15.71|13.91|15.62|13.82|15.71|13.91|15.55|13.75|0
1668465000000|2022-11-14 22:30:00|15.63|13.83|15.68|13.88|15.68|13.88|15.62|13.82|0
1668465300000|2022-11-14 22:35:00|15.73|13.93|15.7|13.9|15.73|13.93|15.7|13.9|0
1668465600000|2022-11-14 22:40:00|15.72|13.92|15.76|13.96|15.81|14.01|15.71|13.91|0
1668465900000|2022-11-14 22:45:00|15.73|13.93|15.73|13.93|15.74|13.94|15.73|13.93|0
1668466200000|2022-11-14 22:50:00|15.79|13.99|15.74|13.94|15.79|13.99|15.71|13.91|0
1668466500000|2022-11-14 22:55:00|15.7|13.9|15.74|13.94|15.76|13.96|15.7|13.9|0
1668466800000|2022-11-14 23:00:00|15.66|13.86|15.68|13.88|15.96|14.16|15.61|13.81|0
1668467100000|2022-11-14 23:05:00|15.71|13.91|15.76|13.96|15.84|14.04|15.64|13.84|0
1668467400000|2022-11-14 23:10:00|15.81|14.01|15.84|14.04|15.87|14.07|15.74|13.94|0
1668467700000|2022-11-14 23:15:00|15.87|14.07|15.83|14.03|15.93|14.13|15.8|14|0
1668468000000|2022-11-14 23:20:00|15.8|14|15.9|14.1|15.93|14.13|15.8|14|0
1668468300000|2022-11-14 23:25:00|15.91|14.11|15.86|14.06|15.91|14.11|15.73|13.93|0
1668468600000|2022-11-14 23:30:00|15.89|14.09|15.96|14.16|15.98|14.18|15.83|14.03|0
1668468900000|2022-11-14 23:35:00|15.94|14.14|16.02|14.22|16.02|14.22|15.89|14.09|0
1668469200000|2022-11-14 23:40:00|16.04|14.24|16.05|14.25|16.15|14.35|15.99|14.19|0
1668469500000|2022-11-14 23:45:00|16.04|14.24|15.69|13.89|16.05|14.25|15.66|13.86|0
1668469800000|2022-11-14 23:50:00|15.7|13.9|15.62|13.82|15.82|14.02|15.59|13.79|0
1668470100000|2022-11-14 23:55:00|15.65|13.85|15.55|13.75|15.65|13.85|15.55|13.75|0
1668470400000|2022-11-15 00:00:00|15.52|13.72|15.84|14.04|15.84|14.04|15.42|13.62|0
1668470700000|2022-11-15 00:05:00|15.81|14.01|15.58|13.78|15.81|14.01|15.55|13.75|0
1668471000000|2022-11-15 00:10:00|15.59|13.79|15.62|13.82|15.79|13.99|15.51|13.71|0
1668471300000|2022-11-15 00:15:00|15.61|13.81|15.57|13.77|15.66|13.86|15.48|13.68|0
1668471600000|2022-11-15 00:20:00|15.54|13.74|15.73|13.93|15.77|13.97|15.51|13.71|0
1668471900000|2022-11-15 00:25:00|15.75|13.95|15.57|13.77|15.77|13.97|15.5|13.7|0
1668472200000|2022-11-15 00:30:00|15.55|13.75|15.69|13.89|15.73|13.93|15.53|13.73|0
1668472500000|2022-11-15 00:35:00|15.73|13.93|15.66|13.86|15.73|13.93|15.48|13.68|0
1668472800000|2022-11-15 00:40:00|15.69|13.89|15.59|13.79|15.76|13.96|15.56|13.76|0
1668473100000|2022-11-15 00:45:00|15.62|13.82|15.43|13.63|15.69|13.89|15.36|13.56|0
1668473400000|2022-11-15 00:50:00|15.46|13.66|15.52|13.72|15.65|13.85|15.44|13.64|0
1668473700000|2022-11-15 00:55:00|15.55|13.75|15.32|13.52|15.55|13.75|15.23|13.43|0
1668474000000|2022-11-15 01:00:00|15.36|13.56|15.45|13.65|15.48|13.68|15.23|13.43|0
1668474300000|2022-11-15 01:05:00|15.42|13.62|15.38|13.58|15.42|13.62|15.26|13.46|0
1668474600000|2022-11-15 01:10:00|15.4|13.6|15.54|13.74|15.61|13.81|15.38|13.58|0
1668474900000|2022-11-15 01:15:00|15.56|13.76|15.8|14|15.97|14.17|15.48|13.68|0
1668475200000|2022-11-15 01:20:00|15.82|14.02|15.93|14.13|16|14.2|15.8|14|0
1668475500000|2022-11-15 01:25:00|15.9|14.1|15.88|14.08|16|14.2|15.8|14|0
1668475800000|2022-11-15 01:30:00|15.86|14.06|15.66|13.86|15.9|14.1|15.44|13.64|0
1668476100000|2022-11-15 01:35:00|15.7|13.9|15.86|14.06|15.92|14.12|15.56|13.76|0
1668476400000|2022-11-15 01:40:00|15.89|14.09|15.8|14|15.99|14.19|15.79|13.99|0
1668476700000|2022-11-15 01:45:00|15.79|13.99|15.88|14.08|15.95|14.15|15.69|13.89|0
1668477000000|2022-11-15 01:50:00|15.85|14.05|16.18|14.38|16.22|14.42|15.85|14.05|0
1668477300000|2022-11-15 01:55:00|16.22|14.42|16.01|14.21|16.28|14.48|15.95|14.15|0
1668477600000|2022-11-15 02:00:00|15.98|14.18|16.08|14.28|16.08|14.28|15.85|14.05|0
1668477900000|2022-11-15 02:05:00|16.06|14.26|15.94|14.14|16.16|14.36|15.91|14.11|0
1668478200000|2022-11-15 02:10:00|15.92|14.12|16.17|14.37|16.19|14.39|15.87|14.07|0
1668478500000|2022-11-15 02:15:00|16.2|14.4|16.37|14.57|16.41|14.61|16.14|14.34|0
1668478800000|2022-11-15 02:20:00|16.34|14.54|16.4|14.6|16.44|14.64|16.24|14.44|0
1668479100000|2022-11-15 02:25:00|16.37|14.57|16.3|14.5|16.47|14.67|16.26|14.46|0
1668479400000|2022-11-15 02:30:00|16.26|14.46|16.23|14.43|16.36|14.56|16.19|14.39|0
1668479700000|2022-11-15 02:35:00|16.26|14.46|16.43|14.63|16.43|14.63|16.23|14.43|0
1668480000000|2022-11-15 02:40:00|16.46|14.66|16.43|14.63|16.49|14.69|16.39|14.59|0
1668480300000|2022-11-15 02:45:00|16.39|14.59|16.19|14.39|16.43|14.63|16.12|14.32|0
1668480600000|2022-11-15 02:50:00|16.22|14.42|16.49|14.69|16.56|14.76|16.22|14.42|0
1668480900000|2022-11-15 02:55:00|16.52|14.72|16.6|14.8|16.62|14.82|16.45|14.65|0
1668481200000|2022-11-15 03:00:00|16.64|14.84|16.59|14.79|16.66|14.86|16.52|14.72|0
1668481500000|2022-11-15 03:05:00|16.62|14.82|16.69|14.89|16.69|14.89|16.62|14.82|0
1668481800000|2022-11-15 03:10:00|16.72|14.92|16.55|14.75|16.79|14.99|16.55|14.75|0
1668482100000|2022-11-15 03:15:00|16.51|14.71|16.68|14.88|16.75|14.95|16.51|14.71|0
1668482400000|2022-11-15 03:20:00|16.71|14.91|16.61|14.81|16.75|14.95|16.47|14.67|0
1668482700000|2022-11-15 03:25:00|16.62|14.82|16.61|14.81|16.75|14.95|16.52|14.72|0
1668483000000|2022-11-15 03:30:00|16.59|14.79|16.67|14.87|16.71|14.91|16.5|14.7|0
1668483300000|2022-11-15 03:35:00|16.71|14.91|16.81|15.01|16.81|15.01|16.64|14.84|0
1668483600000|2022-11-15 03:40:00|16.77|14.97|16.68|14.88|16.81|15.01|16.68|14.88|0
1668483900000|2022-11-15 03:45:00|16.7|14.9|16.84|15.04|16.84|15.04|16.7|14.9|0
1668484200000|2022-11-15 03:50:00|16.82|15.02|16.8|15|16.94|15.14|16.73|14.93|0
1668484500000|2022-11-15 03:55:00|16.78|14.98|16.76|14.96|16.83|15.03|16.73|14.93|0
1668484800000|2022-11-15 04:00:00|16.78|14.98|16.71|14.91|16.8|15|16.59|14.79|0
1668485100000|2022-11-15 04:05:00|16.69|14.89|16.69|14.89|16.76|14.96|16.65|14.85|0
1668485400000|2022-11-15 04:10:00|16.72|14.92|16.55|14.75|16.72|14.92|16.55|14.75|0
1668485700000|2022-11-15 04:15:00|16.58|14.78|16.58|14.78|16.61|14.81|16.54|14.74|0
1668486000000|2022-11-15 04:20:00|16.59|14.79|16.51|14.71|16.61|14.81|16.51|14.71|0
1668486300000|2022-11-15 04:25:00|16.54|14.74|16.54|14.74|16.61|14.81|16.47|14.67|0
1668486600000|2022-11-15 04:30:00|16.52|14.72|16.6|14.8|16.64|14.84|16.5|14.7|0
1668486900000|2022-11-15 04:35:00|16.57|14.77|16.64|14.84|16.67|14.87|16.55|14.75|0
1668487200000|2022-11-15 04:40:00|16.65|14.85|16.56|14.76|16.7|14.9|16.56|14.76|0
1668487500000|2022-11-15 04:45:00|16.53|14.73|16.51|14.71|16.6|14.8|16.51|14.71|0
1668487800000|2022-11-15 04:50:00|16.49|14.69|17.3|15.5|17.58|15.78|16.49|14.69|0
1668488100000|2022-11-15 04:55:00|17.33|15.53|17.26|15.46|17.33|15.53|17.23|15.43|0
1668488400000|2022-11-15 05:00:00|17.24|15.44|17.36|15.56|17.51|15.71|17.19|15.39|0
1668488700000|2022-11-15 05:05:00|17.38|15.58|17.65|15.85|17.65|15.85|17.31|15.51|0
1668489000000|2022-11-15 05:10:00|17.68|15.88|17.75|15.95|17.97|16.17|17.65|15.85|0
1668489300000|2022-11-15 05:15:00|17.79|15.99|17.68|15.88|17.79|15.99|17.64|15.84|0
1668489600000|2022-11-15 05:20:00|17.64|15.84|17.67|15.87|17.71|15.91|17.57|15.77|0
1668489900000|2022-11-15 05:25:00|17.71|15.91|17.63|15.83|17.74|15.94|17.6|15.8|0
1668490200000|2022-11-15 05:30:00|17.65|15.85|17.52|15.72|17.71|15.91|17.42|15.62|0
1668490500000|2022-11-15 05:35:00|17.49|15.69|17.56|15.76|17.56|15.76|17.42|15.62|0
1668490800000|2022-11-15 05:40:00|17.52|15.72|17.61|15.81|17.61|15.81|17.48|15.68|0
1668491100000|2022-11-15 05:45:00|17.63|15.83|17.59|15.79|17.66|15.86|17.48|15.68|0
1668491400000|2022-11-15 05:50:00|17.06|15.26|17.03|15.23|17.1|15.3|16.96|15.16|0
1668491700000|2022-11-15 05:55:00|16.99|15.19|16.99|15.19|17.04|15.24|16.95|15.15|0
1668492000000|2022-11-15 06:00:00|17|15.2|17.09|15.29|17.27|15.47|16.95|15.15|0
1668492300000|2022-11-15 06:05:00|17.05|15.25|17.23|15.43|17.3|15.5|17.05|15.25|0
1668492600000|2022-11-15 06:10:00|17.19|15.39|17.33|15.53|17.42|15.62|17.12|15.32|0
1668492900000|2022-11-15 06:15:00|17.35|15.55|17.12|15.32|17.37|15.57|17.12|15.32|0
1668493200000|2022-11-15 06:20:00|17.13|15.33|17.11|15.31|17.19|15.39|17.08|15.28|0
1668493500000|2022-11-15 06:25:00|17.15|15.35|17.25|15.45|17.29|15.49|17.11|15.31|0
1668493800000|2022-11-15 06:30:00|17.29|15.49|17.28|15.48|17.36|15.56|17.18|15.38|0
1668494100000|2022-11-15 06:35:00|17.3|15.5|17.21|15.41|17.32|15.52|17.18|15.38|0
1668494400000|2022-11-15 06:40:00|17.23|15.43|17.17|15.37|17.23|15.43|17.1|15.3|0
1668494700000|2022-11-15 06:45:00|17.14|15.34|17.19|15.39|17.2|15.4|17|15.2|0
1668495000000|2022-11-15 06:50:00|17.17|15.37|17.38|15.58|17.42|15.62|17.17|15.37|0
1668495300000|2022-11-15 06:55:00|17.34|15.54|17.45|15.65|17.49|15.69|17.34|15.54|0
1668495600000|2022-11-15 07:00:00|17.48|15.68|17.48|15.68|17.59|15.79|17.37|15.57|0
1668495900000|2022-11-15 07:05:00|17.5|15.7|17.66|15.86|17.66|15.86|17.44|15.64|0
1668496200000|2022-11-15 07:10:00|17.69|15.89|17.71|15.91|18.06|16.26|17.6|15.8|0
1668496500000|2022-11-15 07:15:00|17.73|15.93|17.92|16.12|17.94|16.14|17.69|15.89|0
1668496800000|2022-11-15 07:20:00|17.94|16.14|18.31|16.51|18.31|16.51|17.91|16.11|0
1668497100000|2022-11-15 07:25:00|18.27|16.47|18.12|16.32|18.31|16.51|18.01|16.21|0
1668497400000|2022-11-15 07:30:00|18.08|16.28|17.93|16.13|18.52|16.72|17.93|16.13|0
1668497700000|2022-11-15 07:35:00|17.91|16.11|18.08|16.28|18.11|16.31|17.82|16.02|0
1668498000000|2022-11-15 07:40:00|18.11|16.31|18.3|16.5|18.3|16.5|18.08|16.28|0
1668498300000|2022-11-15 07:45:00|18.26|16.46|18.11|16.31|18.63|16.83|18.07|16.27|0
1668498600000|2022-11-15 07:50:00|18.14|16.34|17.7|15.9|18.22|16.42|17.7|15.9|0
1668498900000|2022-11-15 07:55:00|17.68|15.88|17.75|15.95|17.88|16.08|17.63|15.83|0
1668499200000|2022-11-15 08:00:00|17.81|16.01|17.88|16.08|17.99|16.19|17.59|15.79|0
1668499500000|2022-11-15 08:05:00|17.83|16.13|17.48|15.82|18.06|16.34|17.41|15.75|0
1668499800000|2022-11-15 08:10:00|17.52|15.85|17.67|15.98|17.9|16.19|17.48|15.82|0
1668500100000|2022-11-15 08:15:00|17.71|16.02|17.84|16.14|17.89|16.19|17.51|15.85|0
1668500400000|2022-11-15 08:20:00|17.82|16.12|17.47|15.81|18.01|16.29|17.47|15.81|0
1668500700000|2022-11-15 08:25:00|17.43|15.77|17.36|15.7|17.85|16.15|17.36|15.7|0
1668501000000|2022-11-15 08:30:00|17.39|15.74|17.41|15.75|17.62|15.94|17.28|15.63|0
1668501300000|2022-11-15 08:35:00|17.39|15.73|17.31|15.66|17.54|15.87|17.01|15.39|0
1668501600000|2022-11-15 08:40:00|17.27|15.63|16.96|15.34|17.5|15.83|16.89|15.28|0
1668501900000|2022-11-15 08:45:00|17.03|15.41|17.1|15.48|17.37|15.71|17|15.38|0
1668502200000|2022-11-15 08:50:00|17.07|15.44|17.44|15.78|17.48|15.81|16.92|15.31|0
1668502500000|2022-11-15 08:55:00|17.48|15.81|17.59|15.91|17.82|16.12|17.48|15.81|0
1668502800000|2022-11-15 09:00:00|17.47|15.81|17.85|16.15|17.87|16.17|17.47|15.81|0
1668503100000|2022-11-15 09:05:00|17.89|16.19|17.39|15.74|17.93|16.22|17.28|15.63|0
1668503400000|2022-11-15 09:10:00|17.41|15.75|17.54|15.87|17.56|15.89|17.2|15.57|0
1668503700000|2022-11-15 09:15:00|17.58|15.91|17.35|15.7|17.62|15.94|17.09|15.46|0
1668504000000|2022-11-15 09:20:00|17.31|15.66|17.21|15.57|17.42|15.76|17.08|15.46|0
1668504300000|2022-11-15 09:25:00|17.2|15.56|17.38|15.73|17.38|15.73|17.04|15.42|0
1668504600000|2022-11-15 09:30:00|17.34|15.69|17.45|15.79|17.45|15.79|17.19|15.55|0
1668504900000|2022-11-15 09:35:00|17.42|15.76|17.11|15.48|17.42|15.76|17.04|15.42|0
1668505200000|2022-11-15 09:40:00|17.07|15.45|17.41|15.75|17.49|15.82|16.96|15.35|0
1668505500000|2022-11-15 09:45:00|17.39|15.73|17.24|15.59|17.56|15.89|17.24|15.59|0
1668505800000|2022-11-15 09:50:00|17.27|15.63|17.52|15.85|17.67|15.99|17.26|15.61|0
1668506100000|2022-11-15 09:55:00|17.56|15.88|17.53|15.86|17.71|16.02|17.48|15.81|0
1668506400000|2022-11-15 10:00:00|17.51|15.85|18.17|16.44|18.25|16.51|17.51|15.85|0
1668506700000|2022-11-15 10:05:00|18.21|16.47|18.12|16.4|18.24|16.51|18.01|16.29|0
1668507000000|2022-11-15 10:10:00|18.16|16.43|18.63|16.86|18.63|16.86|18.01|16.29|0
1668507300000|2022-11-15 10:15:00|18.67|16.9|18.2|16.46|18.67|16.9|18.2|16.46|0
1668507600000|2022-11-15 10:20:00|18.22|16.48|17.88|16.18|18.35|16.6|17.84|16.14|0
1668507900000|2022-11-15 10:25:00|17.92|16.21|17.76|16.07|18|16.28|17.73|16.04|0
1668508200000|2022-11-15 10:30:00|17.72|16.04|17.88|16.17|17.92|16.21|17.65|15.96|0
1668508500000|2022-11-15 10:35:00|17.91|16.21|17.8|16.1|18.03|16.31|17.53|15.86|0
1668508800000|2022-11-15 10:40:00|17.76|16.07|17.83|16.13|17.87|16.17|17.64|15.96|0
1668509100000|2022-11-15 10:45:00|17.79|16.1|17.79|16.1|18.02|16.31|17.75|16.06|0
1668509400000|2022-11-15 10:50:00|17.77|16.08|17.71|16.02|17.9|16.2|17.63|15.95|0
1668509700000|2022-11-15 10:55:00|17.75|16.06|17.82|16.12|17.9|16.19|17.63|15.95|0
1668510000000|2022-11-15 11:00:00|17.78|16.09|18.13|16.4|18.48|16.72|17.78|16.09|0
1668510300000|2022-11-15 11:05:00|18.17|16.44|18.2|16.47|18.29|16.54|17.95|16.24|0
1668510600000|2022-11-15 11:10:00|18.17|16.44|17.85|16.15|18.32|16.58|17.85|16.15|0
1668510900000|2022-11-15 11:15:00|17.89|16.19|17.66|15.97|17.97|16.26|17.54|15.87|0
1668511200000|2022-11-15 11:20:00|17.73|16.04|17.5|15.83|17.77|16.08|17.46|15.8|0
1668511500000|2022-11-15 11:25:00|17.48|15.82|17.73|16.04|17.8|16.11|17.46|15.8|0
1668511800000|2022-11-15 11:30:00|17.74|16.05|17.51|15.84|17.84|16.14|17.49|15.83|0
1668512100000|2022-11-15 11:35:00|17.53|15.86|17.3|15.65|17.72|16.03|17.26|15.62|0
1668512400000|2022-11-15 11:40:00|17.26|15.62|17.3|15.65|17.38|15.72|17.19|15.55|0
1668512700000|2022-11-15 11:45:00|17.26|15.62|17.6|15.92|17.6|15.92|17.26|15.62|0
1668513000000|2022-11-15 11:50:00|17.56|15.89|17.6|15.92|17.69|16.01|17.46|15.8|0
1668513300000|2022-11-15 11:55:00|17.63|15.95|18.06|16.34|18.06|16.34|17.63|15.95|0
1668513600000|2022-11-15 12:00:00|17.9|16.2|17.51|15.85|17.98|16.27|17.44|15.78|0
1668513900000|2022-11-15 12:05:00|17.55|15.88|18.03|16.31|18.25|16.51|17.48|15.81|0
1668514200000|2022-11-15 12:10:00|18.01|16.3|18.05|16.33|18.25|16.51|18.01|16.29|0
1668514500000|2022-11-15 12:15:00|18.01|16.29|18.44|16.68|18.44|16.68|17.7|16.01|0
1668514800000|2022-11-15 12:20:00|18.4|16.64|19.12|17.3|19.16|17.33|18.32|16.57|0
1668515100000|2022-11-15 12:25:00|19.08|17.26|19.36|17.52|19.65|17.78|18.99|17.19|0
1668515400000|2022-11-15 12:30:00|19.4|17.55|19.54|17.68|19.56|17.7|19.36|17.51|0
1668515700000|2022-11-15 12:35:00|19.56|17.7|19.52|17.66|19.73|17.85|19.52|17.66|0
1668516000000|2022-11-15 12:40:00|19.48|17.62|19.56|17.69|19.73|17.85|19.39|17.54|0
1668516300000|2022-11-15 12:45:00|19.51|17.66|19.68|17.8|19.81|17.92|19.51|17.66|0
1668516600000|2022-11-15 12:50:00|19.72|17.84|19.47|17.61|19.72|17.84|19.38|17.54|0
1668516900000|2022-11-15 12:55:00|19.45|17.59|19.55|17.68|19.71|17.84|19.38|17.54|0
1668517200000|2022-11-15 13:00:00|19.63|17.76|19.58|17.72|19.92|18.02|19.42|17.57|0
1668517500000|2022-11-15 13:05:00|19.54|17.68|20.51|18.56|20.53|18.58|19.54|17.68|0
1668517800000|2022-11-15 13:10:00|20.56|18.6|20.47|18.52|20.73|18.75|20.38|18.44|0
1668518100000|2022-11-15 13:15:00|20.51|18.56|20.29|18.35|20.98|18.98|20.24|18.32|0
1668518400000|2022-11-15 13:20:00|20.24|18.31|19.52|17.66|20.24|18.31|19.44|17.59|0
1668518700000|2022-11-15 13:25:00|19.57|17.7|19.96|18.06|20.11|18.19|19.57|17.7|0
1668519000000|2022-11-15 13:30:00|20.28|18.35|26.64|24.24|28.03|25.63|20.28|18.35|0
1668519300000|2022-11-15 13:35:00|26.54|24.14|26.82|24.42|27.84|25.44|25.78|23.38|0
1668519600000|2022-11-15 13:40:00|26.92|24.52|25.82|23.42|27.02|24.62|25.77|23.37|0
1668519900000|2022-11-15 13:45:00|25.87|23.47|26.31|23.91|26.46|24.06|25.09|22.7|0
1668520200000|2022-11-15 13:50:00|26.36|23.96|25.82|23.42|26.71|24.31|24.89|22.52|0
1668520500000|2022-11-15 13:55:00|25.87|23.47|26.35|23.95|26.4|24|25.33|22.93|0
1668520800000|2022-11-15 14:00:00|26.4|24|25.35|22.95|26.5|24.1|25.18|22.78|0
1668521100000|2022-11-15 14:05:00|25.28|22.88|25.51|23.11|25.66|23.26|24.98|22.6|0
1668521400000|2022-11-15 14:10:00|25.71|23.31|24.48|22.15|25.9|23.5|24.43|22.1|0
1668521700000|2022-11-15 14:15:00|24.53|22.19|24.13|21.83|24.72|22.37|24.08|21.79|0
1668522000000|2022-11-15 14:20:00|24.18|21.88|24.3|21.98|24.57|22.23|23.89|21.61|0
1668522300000|2022-11-15 14:25:00|24.13|21.83|23.79|21.52|24.27|21.96|23.5|21.26|0
1668522600000|2022-11-15 14:30:00|24.12|21.83|24.97|22.59|26.03|23.63|23.93|21.65|0
1668522900000|2022-11-15 14:35:00|24.89|22.52|24.87|22.5|26.34|23.94|24.57|22.23|0
1668523200000|2022-11-15 14:40:00|24.89|22.52|23.94|21.66|25.55|23.15|23.84|21.57|0
1668523500000|2022-11-15 14:45:00|23.89|21.61|22.71|20.54|24.32|22.01|22.07|19.96|0
1668523800000|2022-11-15 14:50:00|22.8|20.63|22.11|20.01|23.5|21.26|22.11|20.01|0
1668524100000|2022-11-15 14:55:00|22.16|20.05|24.43|22.11|24.53|22.2|22.16|20.05|0
1668524400000|2022-11-15 15:00:00|24.63|22.29|24.78|22.42|25.52|23.12|24.38|22.06|0
1668524700000|2022-11-15 15:05:00|24.68|22.33|23.03|20.84|25.13|22.73|22.89|20.71|0
1668525000000|2022-11-15 15:10:00|23.12|20.92|23.31|21.09|24.23|21.92|22.52|20.37|0
1668525300000|2022-11-15 15:15:00|23.41|21.18|22.56|20.41|24.03|21.74|22.51|20.37|0
1668525600000|2022-11-15 15:20:00|22.7|20.54|24.26|21.95|24.26|21.95|22.24|20.12|0
1668525900000|2022-11-15 15:25:00|24.41|22.09|24.75|22.39|25.2|22.8|24.41|22.08|0
1668526200000|2022-11-15 15:30:00|24.8|22.44|25.25|22.85|25.44|23.04|24.26|21.95|0
1668526500000|2022-11-15 15:35:00|25.34|22.94|23.91|21.64|25.39|22.99|23.63|21.38|0
1668526800000|2022-11-15 15:40:00|24.01|21.72|24.3|21.98|24.79|22.43|23.43|21.2|0
1668527100000|2022-11-15 15:45:00|24.4|22.07|22.49|20.35|25.04|22.65|22.22|20.1|0
1668527400000|2022-11-15 15:50:00|22.36|20.23|23.09|20.89|23.09|20.89|21.5|19.45|0
1668527700000|2022-11-15 15:55:00|23.05|20.85|22.39|20.26|23.76|21.5|22.39|20.26|0
1668528000000|2022-11-15 16:00:00|22.35|20.22|21.62|19.56|22.35|20.22|20.66|18.69|0
1668528300000|2022-11-15 16:05:00|21.71|19.64|22.02|19.93|22.94|20.76|21.35|19.32|0
1668528600000|2022-11-15 16:10:00|21.98|19.88|23.07|20.88|23.12|20.92|21.71|19.64|0
1668528900000|2022-11-15 16:15:00|23.12|20.92|22.28|20.16|23.4|21.17|21.74|19.67|0
1668529200000|2022-11-15 16:20:00|22.24|20.12|22.42|20.28|23.45|21.21|22.24|20.12|0
1668529500000|2022-11-15 16:25:00|22.46|20.32|22.32|20.2|22.83|20.66|22.01|19.91|0
1668529800000|2022-11-15 16:30:00|22.37|20.24|24.84|22.48|24.89|22.52|22.37|20.24|0
1668530100000|2022-11-15 16:35:00|24.94|22.56|24.1|21.81|24.94|22.56|23.43|21.2|0
1668530400000|2022-11-15 16:40:00|24.15|21.85|23.62|21.37|24.64|22.29|23.43|21.2|0
1668530700000|2022-11-15 16:45:00|23.67|21.41|23.66|21.41|24.05|21.76|23.1|20.9|0
1668531000000|2022-11-15 16:50:00|23.52|21.28|23.75|21.49|23.9|21.62|23.23|21.02|0
1668531300000|2022-11-15 16:55:00|23.71|21.45|23.69|21.44|23.79|21.52|22.94|20.75|0
1668531600000|2022-11-15 17:00:00|23.74|21.48|22.06|19.96|23.93|21.66|21.29|19.27|0
1668531900000|2022-11-15 17:05:00|22.01|19.92|22.24|20.12|22.4|20.27|21.43|19.38|0
1668532200000|2022-11-15 17:10:00|22.28|20.16|22.1|19.99|23.07|20.88|21.8|19.72|0
1668532500000|2022-11-15 17:15:00|21.96|19.87|21.73|19.66|22.23|20.12|21.64|19.58|0
1668532800000|2022-11-15 17:20:00|21.68|19.62|21.77|19.7|22.09|19.99|21.24|19.21|0
1668533100000|2022-11-15 17:25:00|21.73|19.66|21.14|19.13|21.82|19.74|21.06|19.05|0
1668533400000|2022-11-15 17:30:00|21.19|19.17|21.67|19.61|22.01|19.92|20.75|18.77|0
1668533700000|2022-11-15 17:35:00|21.63|19.57|21.58|19.53|21.95|19.86|21.31|19.28|0
1668534000000|2022-11-15 17:40:00|21.54|19.48|20.87|18.88|21.81|19.73|20.52|18.57|0
1668534300000|2022-11-15 17:45:00|20.82|18.84|21.4|19.36|21.4|19.36|20.13|18.22|0
1668534600000|2022-11-15 17:50:00|21.26|19.24|20.77|18.8|21.26|19.24|20.73|18.76|0
1668534900000|2022-11-15 17:55:00|20.73|18.76|21.03|19.03|21.03|19.03|20.3|18.37|0
1668535200000|2022-11-15 18:00:00|21.12|19.11|21.47|19.43|21.61|19.55|20.9|18.91|0
1668535500000|2022-11-15 18:05:00|21.43|19.39|20.72|18.75|21.47|19.43|20.72|18.75|0
1668535800000|2022-11-15 18:10:00|20.81|18.83|20.59|18.63|20.9|18.91|20.24|18.32|0
1668536100000|2022-11-15 18:15:00|20.54|18.59|18.25|16.51|20.54|18.59|18.23|16.49|0
1668536400000|2022-11-15 18:20:00|18.15|16.42|17.93|16.22|18.99|17.18|16.74|15.14|0
1668536700000|2022-11-15 18:25:00|18.01|16.29|17.76|16.07|18.51|16.75|15.99|14.46|0
1668537000000|2022-11-15 18:30:00|17.5|15.83|17.41|15.75|18.63|16.86|16.4|14.84|0
1668537300000|2022-11-15 18:35:00|17.45|15.79|16.92|15.31|18.57|16.8|16.17|14.63|0
1668537600000|2022-11-15 18:40:00|16.94|15.32|18.6|16.83|19.25|17.41|15.69|14.2|0
1668537900000|2022-11-15 18:45:00|18.53|16.76|17.4|15.74|19.75|17.87|17.4|15.74|0
1668538200000|2022-11-15 18:50:00|17.44|15.78|17.39|15.74|19.2|17.37|16.45|14.88|0
1668538500000|2022-11-15 18:55:00|17.51|15.84|16.99|15.37|18.38|16.63|16.92|15.31|0
1668538800000|2022-11-15 19:00:00|17.06|15.44|15.02|13.59|17.58|15.9|15.02|13.59|0
1668539100000|2022-11-15 19:05:00|15|13.58|17.43|15.77|17.43|15.77|15|13.58|0
1668539400000|2022-11-15 19:10:00|17.91|16.21|17.81|16.12|20.05|18.14|17.47|15.81|0
1668539700000|2022-11-15 19:15:00|17.93|16.22|18.47|16.71|19.02|17.21|17.25|15.6|0
1668540000000|2022-11-15 19:20:00|18.5|16.74|19.07|17.26|19.61|17.74|17.06|15.43|0
1668540300000|2022-11-15 19:25:00|18.95|17.15|18.23|16.49|19.19|17.37|17.45|15.79|0
1668540600000|2022-11-15 19:30:00|18.39|16.63|17.63|15.95|18.66|16.89|17.34|15.69|0
1668540900000|2022-11-15 19:35:00|17.66|15.98|17.81|16.12|19|17.19|17.28|15.64|0
1668541200000|2022-11-15 19:40:00|17.85|16.15|17.57|15.9|18.92|17.12|17.42|15.76|0
1668541500000|2022-11-15 19:45:00|17.65|15.97|16.96|15.35|18.31|16.56|16.78|15.18|0
1668541800000|2022-11-15 19:50:00|17.04|15.42|17.26|15.62|17.56|15.89|16.67|15.08|0
1668542100000|2022-11-15 19:55:00|17.41|15.75|18.78|16.99|19.56|17.69|17.15|15.51|0
1668542400000|2022-11-15 20:00:00|18.86|17.06|19.55|17.69|19.93|18.03|18.62|16.84|0
1668542700000|2022-11-15 20:05:00|19.47|17.62|18.57|16.8|19.47|17.62|18.18|16.45|0
1668543000000|2022-11-15 20:10:00|18.69|16.91|18.41|16.66|19.01|17.2|18.02|16.3|0
1668543300000|2022-11-15 20:15:00|18.61|16.84|19.33|17.49|19.62|17.75|17.55|15.88|0
1668543600000|2022-11-15 20:20:00|19.16|17.34|19.66|17.78|20.04|18.13|18.88|17.08|0
1668543900000|2022-11-15 20:25:00|19.78|17.9|19.12|17.29|19.82|17.94|18.83|17.04|0
1668544200000|2022-11-15 20:30:00|19.11|17.18|17.38|15.72|19.11|17.18|17.34|15.69|0
1668544500000|2022-11-15 20:35:00|17.53|15.86|19.15|17.33|19.31|17.47|17.53|15.86|0
1668544800000|2022-11-15 20:40:00|19.07|17.25|19.27|17.43|19.56|17.7|18.78|16.99|0
1668545100000|2022-11-15 20:45:00|19.39|17.55|18.3|16.55|19.39|17.55|18.18|16.45|0
1668545400000|2022-11-15 20:50:00|17.9|16.2|17.36|15.71|17.9|16.2|16.8|15.2|0
1668545700000|2022-11-15 20:55:00|17.52|15.85|18.41|16.66|18.41|16.66|17.36|15.71|0
1668546000000|2022-11-15 21:00:00|18.21|16.48|18.97|17.16|19.3|17.46|18.21|16.48|0
1668546300000|2022-11-15 21:05:00|18.93|17.13|18.72|16.94|19.09|17.27|18.68|16.9|0
1668546600000|2022-11-15 21:10:00|18.68|16.9|18.09|16.37|18.68|16.9|17.31|15.67|0
1668546900000|2022-11-15 21:15:00|18.24|16.44|18.72|16.92|18.79|16.99|18.17|16.37|0
1668547200000|2022-11-15 21:20:00|18.68|16.88|18.37|16.57|18.75|16.95|18.19|16.39|0
1668547500000|2022-11-15 21:25:00|18.39|16.59|18.11|16.31|18.48|16.68|18.11|16.31|0
1668547800000|2022-11-15 21:30:00|18.15|16.35|18.11|16.31|18.16|16.36|18.03|16.23|0
1668548100000|2022-11-15 21:35:00|18.07|16.27|17.88|16.08|18.11|16.31|17.84|16.04|0
1668548400000|2022-11-15 21:40:00|17.84|16.04|17.69|15.89|17.88|16.08|17.62|15.82|0
1668548700000|2022-11-15 21:45:00|17.62|15.82|18.03|16.23|18.17|16.37|17.49|15.69|0
1668549000000|2022-11-15 21:50:00|18.02|16.22|18.31|16.51|18.35|16.55|18|16.2|0
1668549300000|2022-11-15 21:55:00|18.38|16.58|18.43|16.63|18.46|16.66|18.25|16.45|0
1668549600000|2022-11-15 22:00:00|18.51|16.71|18.36|16.56|18.55|16.75|18.32|16.52|0
1668549900000|2022-11-15 22:05:00|18.4|16.6|18.29|16.49|18.42|16.62|18.29|16.49|0
1668550200000|2022-11-15 22:10:00|18.36|16.56|18.24|16.44|18.36|16.56|18.22|16.42|0
1668550500000|2022-11-15 22:15:00|18.25|16.45|18.24|16.44|18.26|16.46|18.22|16.42|0
1668550800000|2022-11-15 22:20:00|18.25|16.45|18.29|16.49|18.38|16.58|18.24|16.44|0
1668551100000|2022-11-15 22:25:00|18.28|16.48|18.25|16.45|18.29|16.49|18.25|16.45|0
1668551400000|2022-11-15 22:30:00|18.26|16.46|18.25|16.45|18.26|16.46|18.17|16.37|0
1668551700000|2022-11-15 22:35:00|18.26|16.46|18.22|16.42|18.26|16.46|18.22|16.42|0
1668552000000|2022-11-15 22:40:00|18.2|16.4|18.16|16.36|18.23|16.43|18.15|16.35|0
1668552300000|2022-11-15 22:45:00|18.13|16.33|18.17|16.37|18.17|16.37|18.13|16.33|0
1668552600000|2022-11-15 22:50:00|18.16|16.36|18.21|16.41|18.25|16.45|18.15|16.35|0
1668552900000|2022-11-15 22:55:00|18.2|16.4|18.13|16.33|18.2|16.4|18.1|16.3|0
1668553200000|2022-11-15 23:00:00|17.92|16.12|17.07|15.27|17.99|16.19|16.79|14.99|0
1668553500000|2022-11-15 23:05:00|17.04|15.24|17.21|15.41|17.32|15.52|16.97|15.17|0
1668553800000|2022-11-15 23:10:00|17.28|15.48|17.73|15.93|17.86|16.06|17.28|15.48|0
1668554100000|2022-11-15 23:15:00|17.71|15.91|17.93|16.13|18|16.2|17.65|15.85|0
1668554400000|2022-11-15 23:20:00|17.91|16.11|17.78|15.98|18.07|16.27|17.6|15.8|0
1668554700000|2022-11-15 23:25:00|17.76|15.96|17.56|15.76|17.79|15.99|17.56|15.76|0
1668555000000|2022-11-15 23:30:00|17.59|15.79|17.75|15.95|17.77|15.97|17.48|15.68|0
1668555300000|2022-11-15 23:35:00|17.73|15.93|17.77|15.97|17.84|16.04|17.66|15.86|0
1668555600000|2022-11-15 23:40:00|17.73|15.93|17.93|16.13|18.02|16.22|17.73|15.93|0
1668555900000|2022-11-15 23:45:00|17.95|16.15|18.35|16.55|18.46|16.66|17.69|15.89|0
1668556200000|2022-11-15 23:50:00|18.37|16.57|18.35|16.55|18.43|16.63|18.05|16.25|0
1668556500000|2022-11-15 23:55:00|18.39|16.59|18.42|16.62|18.52|16.72|18.27|16.47|0
1668556800000|2022-11-16 00:00:00|18.46|16.66|18.08|16.28|18.57|16.77|18.01|16.21|0
1668557100000|2022-11-16 00:05:00|18.06|16.26|17.71|15.91|18.08|16.28|17.68|15.88|0
1668557400000|2022-11-16 00:10:00|17.68|15.88|17.46|15.66|17.8|16|17.46|15.66|0
1668557700000|2022-11-16 00:15:00|17.42|15.62|17.31|15.51|17.42|15.62|17.17|15.37|0
1668558000000|2022-11-16 00:20:00|17.29|15.49|16.89|15.09|17.38|15.58|16.82|15.02|0
1668558300000|2022-11-16 00:25:00|16.85|15.05|16.83|15.03|17.02|15.22|16.71|14.91|0
1668558600000|2022-11-16 00:30:00|16.81|15.01|16.64|14.84|16.81|15.01|16.42|14.62|0
1668558900000|2022-11-16 00:35:00|16.67|14.87|17.16|15.36|17.19|15.39|16.53|14.73|0
1668559200000|2022-11-16 00:40:00|17.19|15.39|16.91|15.11|17.19|15.39|16.84|15.04|0
1668559500000|2022-11-16 00:45:00|16.94|15.14|16.87|15.07|17.44|15.64|16.77|14.97|0
1668559800000|2022-11-16 00:50:00|16.91|15.11|16.63|14.83|16.98|15.18|16.35|14.55|0
1668560100000|2022-11-16 00:55:00|16.66|14.86|16.35|14.55|16.7|14.9|16.32|14.52|0
1668560400000|2022-11-16 01:00:00|16.32|14.52|16.59|14.79|16.62|14.82|16.28|14.48|0
1668560700000|2022-11-16 01:05:00|16.65|14.85|16.65|14.85|16.76|14.96|16.45|14.65|0
1668561000000|2022-11-16 01:10:00|16.58|14.78|16.68|14.88|16.79|14.99|16.51|14.71|0
1668561300000|2022-11-16 01:15:00|16.65|14.85|16.65|14.85|16.96|15.16|16.44|14.64|0
1668561600000|2022-11-16 01:20:00|16.7|14.9|16.82|15.02|16.82|15.02|16.27|14.47|0
1668561900000|2022-11-16 01:25:00|16.85|15.05|16.69|14.89|16.92|15.12|16.57|14.77|0
1668562200000|2022-11-16 01:30:00|16.71|14.91|16.92|15.12|16.92|15.12|16.23|14.43|0
1668562500000|2022-11-16 01:35:00|16.95|15.15|17.34|15.54|17.34|15.54|16.81|15.01|0
1668562800000|2022-11-16 01:40:00|17.21|15.41|16.94|15.14|17.37|15.57|16.91|15.11|0
1668563100000|2022-11-16 01:45:00|16.91|15.11|16.73|14.93|17.03|15.23|16.73|14.93|0
1668563400000|2022-11-16 01:50:00|16.8|15|16.66|14.86|16.91|15.11|16.66|14.86|0
1668563700000|2022-11-16 01:55:00|16.7|14.9|17.4|15.6|17.4|15.6|16.66|14.86|0
1668564000000|2022-11-16 02:00:00|17.32|15.52|17.52|15.72|17.97|16.17|17.22|15.42|0
1668564300000|2022-11-16 02:05:00|17.5|15.7|17.57|15.77|17.72|15.92|17.36|15.56|0
1668564600000|2022-11-16 02:10:00|17.59|15.79|17.91|16.11|17.99|16.19|17.57|15.77|0
1668564900000|2022-11-16 02:15:00|17.89|16.09|17.93|16.13|18.11|16.31|17.67|15.87|0
1668565200000|2022-11-16 02:20:00|18.06|16.26|18.11|16.31|18.15|16.35|17.93|16.13|0
1668565500000|2022-11-16 02:25:00|18.15|16.35|18.25|16.45|18.33|16.53|17.94|16.14|0
1668565800000|2022-11-16 02:30:00|18.22|16.42|18.29|16.49|18.4|16.6|18.03|16.23|0
1668566100000|2022-11-16 02:35:00|18.25|16.45|18.51|16.71|18.59|16.79|18.25|16.45|0
1668566400000|2022-11-16 02:40:00|18.47|16.67|18.66|16.86|18.77|16.97|18.4|16.6|0
1668566700000|2022-11-16 02:45:00|18.62|16.82|18.39|16.59|18.7|16.9|18.39|16.59|0
1668567000000|2022-11-16 02:50:00|18.24|16.44|18.31|16.51|18.35|16.55|18.09|16.29|0
1668567300000|2022-11-16 02:55:00|18.28|16.48|18.31|16.51|18.73|16.93|18.24|16.44|0
1668567600000|2022-11-16 03:00:00|18.5|16.7|18.29|16.49|18.5|16.7|18.23|16.43|0
1668567900000|2022-11-16 03:05:00|18.31|16.51|18.06|16.26|18.31|16.51|17.93|16.13|0
1668568200000|2022-11-16 03:10:00|18.12|16.32|18.08|16.28|18.28|16.48|17.97|16.17|0
1668568500000|2022-11-16 03:15:00|18.04|16.24|17.95|16.15|18.1|16.3|17.89|16.09|0
1668568800000|2022-11-16 03:20:00|17.93|16.13|17.85|16.05|17.96|16.16|17.82|16.02|0
1668569100000|2022-11-16 03:25:00|17.87|16.07|18.03|16.23|18.11|16.31|17.74|15.94|0
1668569400000|2022-11-16 03:30:00|18.01|16.21|18.03|16.23|18.03|16.23|17.81|16.01|0
1668569700000|2022-11-16 03:35:00|17.99|16.19|18.4|16.6|18.4|16.6|17.99|16.19|0
1668570000000|2022-11-16 03:40:00|18.44|16.64|18.51|16.71|18.55|16.75|18.36|16.56|0
1668570300000|2022-11-16 03:45:00|18.55|16.75|18.58|16.78|18.81|17.01|18.54|16.74|0
1668570600000|2022-11-16 03:50:00|18.56|16.76|18.56|16.76|18.66|16.86|18.46|16.66|0
1668570900000|2022-11-16 03:55:00|18.58|16.78|18.22|16.42|18.58|16.78|18.2|16.4|0
1668571200000|2022-11-16 04:00:00|18.24|16.44|18.09|16.29|18.24|16.44|17.97|16.17|0
1668571500000|2022-11-16 04:05:00|18.05|16.25|17.93|16.13|18.23|16.43|17.93|16.13|0
1668571800000|2022-11-16 04:10:00|17.97|16.17|17.42|15.62|17.97|16.17|17.28|15.48|0
1668572100000|2022-11-16 04:15:00|17.37|15.57|17.53|15.73|17.58|15.78|17.33|15.53|0
1668572400000|2022-11-16 04:20:00|17.6|15.8|17.49|15.69|17.67|15.87|17.49|15.69|0
1668572700000|2022-11-16 04:25:00|17.45|15.65|17.63|15.83|17.67|15.87|17.45|15.65|0
1668573000000|2022-11-16 04:30:00|17.65|15.85|17.32|15.52|17.65|15.85|17.3|15.5|0
1668573300000|2022-11-16 04:35:00|17.34|15.54|17.46|15.66|17.52|15.72|17.3|15.5|0
1668573600000|2022-11-16 04:40:00|17.44|15.64|17.59|15.79|17.62|15.82|17.39|15.59|0
1668573900000|2022-11-16 04:45:00|17.55|15.75|17.47|15.67|17.69|15.89|17.44|15.64|0
1668574200000|2022-11-16 04:50:00|17.49|15.69|17.51|15.71|17.62|15.82|17.47|15.67|0
1668574500000|2022-11-16 04:55:00|17.49|15.69|17.85|16.05|24.37|22.05|16.34|14.54|0
1668574800000|2022-11-16 05:00:00|17.86|16.06|17.59|15.79|17.86|16.06|17.56|15.76|0
1668575100000|2022-11-16 05:05:00|17.56|15.76|18.58|16.78|18.73|16.93|17.52|15.72|0
1668575400000|2022-11-16 05:10:00|18.6|16.8|19.14|17.32|19.3|17.46|18.6|16.8|0
1668575700000|2022-11-16 05:15:00|19.12|17.3|19.69|17.81|19.86|17.97|19.04|17.23|0
1668576000000|2022-11-16 05:20:00|19.71|17.83|19.81|17.92|20.1|18.19|19.48|17.63|0
1668576300000|2022-11-16 05:25:00|19.83|17.94|19.68|17.81|20.02|18.11|19.56|17.7|0
1668576600000|2022-11-16 05:30:00|19.7|17.83|19.64|17.77|19.93|18.03|19.6|17.73|0
1668576900000|2022-11-16 05:35:00|19.6|17.73|19.41|17.56|19.6|17.73|19.39|17.54|0
1668577200000|2022-11-16 05:40:00|19.43|17.58|19.47|17.61|19.59|17.73|19.33|17.49|0
1668577500000|2022-11-16 05:45:00|19.43|17.58|19.71|17.83|19.75|17.87|19.22|17.39|0
1668577800000|2022-11-16 05:50:00|19.75|17.87|19.96|18.06|20.08|18.17|19.46|17.61|0
1668578100000|2022-11-16 05:55:00|19.93|18.04|20.25|18.32|20.46|18.51|19.68|17.81|0
1668578400000|2022-11-16 06:00:00|20.2|18.28|20.24|18.32|20.67|18.7|20.2|18.28|0
1668578700000|2022-11-16 06:05:00|20.2|18.28|20.07|18.16|20.29|18.35|20.03|18.12|0
1668579000000|2022-11-16 06:10:00|20.03|18.12|19.53|17.67|20.03|18.12|19.53|17.67|0
1668579300000|2022-11-16 06:15:00|19.57|17.71|19.63|17.76|19.65|17.78|19.49|17.63|0
1668579600000|2022-11-16 06:20:00|19.61|17.74|19.73|17.85|19.73|17.85|19.48|17.63|0
1668579900000|2022-11-16 06:25:00|19.77|17.89|20.35|18.42|20.4|18.45|19.73|17.85|0
1668580200000|2022-11-16 06:30:00|20.4|18.45|20.22|18.3|20.48|18.53|20.18|18.26|0
1668580500000|2022-11-16 06:35:00|20.18|18.26|19.8|17.92|20.18|18.26|19.8|17.92|0
1668580800000|2022-11-16 06:40:00|19.84|17.95|20.34|18.41|20.39|18.44|19.84|17.95|0
1668581100000|2022-11-16 06:45:00|20.32|18.39|20.13|18.21|20.47|18.52|20.11|18.19|0
1668581400000|2022-11-16 06:50:00|20.09|18.17|20.29|18.36|20.29|18.36|19.98|18.08|0
1668581700000|2022-11-16 06:55:00|20.34|18.4|20.59|18.63|20.61|18.65|20.29|18.36|0
1668582000000|2022-11-16 07:00:00|20.63|18.67|20.67|18.7|20.84|18.86|19.95|18.05|0
1668582300000|2022-11-16 07:05:00|20.71|18.74|20.41|18.47|20.82|18.84|20.12|18.2|0
1668582600000|2022-11-16 07:10:00|20.37|18.43|20.01|18.1|20.5|18.54|19.99|18.08|0
1668582900000|2022-11-16 07:15:00|19.99|18.08|20.23|18.31|20.32|18.38|19.57|17.71|0
1668583200000|2022-11-16 07:20:00|20.28|18.35|20.49|18.53|20.55|18.59|20.11|18.19|0
1668583500000|2022-11-16 07:25:00|20.57|18.61|20.31|18.38|20.85|18.86|20.27|18.34|0
1668583800000|2022-11-16 07:30:00|20.27|18.34|20.2|18.28|20.31|18.38|19.72|17.85|0
1668584100000|2022-11-16 07:35:00|20.27|18.34|20.43|18.49|20.43|18.49|20.05|18.14|0
1668584400000|2022-11-16 07:40:00|20.48|18.53|20.58|18.62|20.73|18.76|20.35|18.41|0
1668584700000|2022-11-16 07:45:00|20.56|18.6|20.64|18.67|20.77|18.79|20.34|18.4|0
1668585000000|2022-11-16 07:50:00|20.6|18.64|21.33|19.3|21.33|19.3|20.6|18.64|0
1668585300000|2022-11-16 07:55:00|21.38|19.34|21.51|19.46|22.04|19.94|21.38|19.34|0
1668585600000|2022-11-16 08:00:00|21.59|19.54|21.59|19.53|21.79|19.72|21.06|19.06|0
1668585900000|2022-11-16 08:05:00|21.7|19.63|21.83|19.75|21.99|19.9|21.32|19.29|0
1668586200000|2022-11-16 08:10:00|21.81|19.73|21.45|19.41|21.81|19.73|21.23|19.21|0
1668586500000|2022-11-16 08:15:00|21.54|19.49|21.65|19.58|21.67|19.61|21.14|19.13|0
1668586800000|2022-11-16 08:20:00|21.67|19.61|21.09|19.08|21.69|19.62|21|19|0
1668587100000|2022-11-16 08:25:00|21.05|19.04|21.18|19.16|21.35|19.32|21|19|0
1668587400000|2022-11-16 08:30:00|21.2|19.18|20.74|18.76|21.4|19.36|20.74|18.76|0
1668587700000|2022-11-16 08:35:00|20.78|18.8|20.22|18.3|20.78|18.8|20.22|18.3|0
1668588000000|2022-11-16 08:40:00|20.26|18.33|20.6|18.64|20.65|18.68|20.26|18.33|0
1668588300000|2022-11-16 08:45:00|20.58|18.62|20.92|18.93|21.03|19.03|20.56|18.6|0
1668588600000|2022-11-16 08:50:00|20.94|18.95|20.64|18.67|21.03|19.03|20.51|18.56|0
1668588900000|2022-11-16 08:55:00|20.59|18.63|20.53|18.57|20.77|18.79|20.32|18.38|0
1668589200000|2022-11-16 09:00:00|20.55|18.59|20.1|18.18|20.68|18.71|20.1|18.18|0
1668589500000|2022-11-16 09:05:00|20.12|18.2|19.99|18.09|20.12|18.2|19.7|17.82|0
1668589800000|2022-11-16 09:10:00|20.03|18.13|20.07|18.16|20.2|18.28|19.86|17.97|0
1668590100000|2022-11-16 09:15:00|20.11|18.2|19.69|17.81|20.37|18.43|19.48|17.63|0
1668590400000|2022-11-16 09:20:00|19.65|17.78|19.85|17.96|20.11|18.19|19.58|17.72|0
1668590700000|2022-11-16 09:25:00|19.81|17.93|19.41|17.56|20.02|18.11|19.35|17.51|0
1668591000000|2022-11-16 09:30:00|19.39|17.55|19.41|17.56|19.48|17.62|19.02|17.21|0
1668591300000|2022-11-16 09:35:00|19.39|17.54|19.76|17.88|19.76|17.88|19.35|17.5|0
1668591600000|2022-11-16 09:40:00|19.8|17.92|19.84|17.95|20.09|18.18|19.8|17.91|0
1668591900000|2022-11-16 09:45:00|19.86|17.97|20.26|18.33|20.3|18.37|19.76|17.87|0
1668592200000|2022-11-16 09:50:00|20.22|18.29|20.09|18.17|20.34|18.41|19.88|17.98|0
1668592500000|2022-11-16 09:55:00|20.04|18.14|19.96|18.06|20.3|18.37|19.83|17.94|0
1668592800000|2022-11-16 10:00:00|20|18.09|20.42|18.48|20.46|18.51|19.96|18.06|0
1668593100000|2022-11-16 10:05:00|20.44|18.49|19.99|18.09|20.63|18.67|19.95|18.05|0
1668593400000|2022-11-16 10:10:00|19.97|18.07|20.33|18.4|20.51|18.55|19.97|18.07|0
1668593700000|2022-11-16 10:15:00|20.35|18.41|20.5|18.55|20.63|18.67|20.2|18.28|0
1668594000000|2022-11-16 10:20:00|20.54|18.59|20.28|18.35|20.61|18.64|20.26|18.33|0
1668594300000|2022-11-16 10:25:00|20.26|18.33|20.11|18.19|20.37|18.43|20.08|18.17|0
1668594600000|2022-11-16 10:30:00|20.06|18.15|19.55|17.69|20.51|18.56|19.53|17.67|0
1668594900000|2022-11-16 10:35:00|19.53|17.67|19.22|17.39|19.53|17.67|19.05|17.24|0
1668595200000|2022-11-16 10:40:00|19.26|17.43|19.09|17.27|19.34|17.5|18.99|17.18|0
1668595500000|2022-11-16 10:45:00|19.05|17.24|19.11|17.29|19.17|17.35|18.93|17.12|0
1668595800000|2022-11-16 10:50:00|19.07|17.25|19.04|17.23|19.33|17.49|19|17.19|0
1668596100000|2022-11-16 10:55:00|19|17.19|19|17.19|19.08|17.27|18.76|16.97|0
1668596400000|2022-11-16 11:00:00|18.96|17.15|18.75|16.97|19.2|17.38|18.75|16.97|0
1668596700000|2022-11-16 11:05:00|18.67|16.89|17.88|16.17|18.67|16.89|17.84|16.14|0
1668597000000|2022-11-16 11:10:00|17.91|16.21|17.95|16.24|18.19|16.46|17.74|16.05|0
1668597300000|2022-11-16 11:15:00|17.99|16.28|18.26|16.52|18.4|16.65|17.99|16.28|0
1668597600000|2022-11-16 11:20:00|18.3|16.56|18.66|16.88|18.78|16.99|18.3|16.56|0
1668597900000|2022-11-16 11:25:00|18.62|16.85|18.9|17.1|18.9|17.1|18.54|16.77|0
1668598200000|2022-11-16 11:30:00|18.82|17.03|17.9|16.19|18.86|17.06|17.51|15.85|0
1668598500000|2022-11-16 11:35:00|17.84|16.14|17.66|15.98|18.25|16.51|17.47|15.81|0
1668598800000|2022-11-16 11:40:00|17.74|16.05|17.85|16.15|17.89|16.19|17.47|15.8|0
1668599100000|2022-11-16 11:45:00|17.89|16.19|18.2|16.47|18.2|16.47|17.77|16.08|0
1668599400000|2022-11-16 11:50:00|18.16|16.43|17.65|15.97|18.22|16.49|17.5|15.83|0
1668599700000|2022-11-16 11:55:00|17.67|15.99|17.84|16.14|17.96|16.25|17.61|15.93|0
1668600000000|2022-11-16 12:00:00|17.77|16.07|17.72|16.04|17.77|16.07|17.49|15.83|0
1668600300000|2022-11-16 12:05:00|17.69|16|17.17|15.53|17.72|16.04|17.15|15.51|0
1668600600000|2022-11-16 12:10:00|17.15|15.51|17.45|15.79|17.56|15.89|17.03|15.41|0
1668600900000|2022-11-16 12:15:00|17.49|15.82|17.71|16.03|17.75|16.06|17.33|15.68|0
1668601200000|2022-11-16 12:20:00|17.75|16.06|17.91|16.2|18.18|16.45|17.75|16.06|0
1668601500000|2022-11-16 12:25:00|17.92|16.22|17.71|16.02|17.94|16.23|17.57|15.9|0
1668601800000|2022-11-16 12:30:00|17.63|15.95|18.1|16.37|18.21|16.48|17.51|15.85|0
1668602100000|2022-11-16 12:35:00|18.07|16.35|17.94|16.23|18.07|16.35|17.61|15.93|0
1668602400000|2022-11-16 12:40:00|17.9|16.19|18.09|16.37|18.13|16.4|17.76|16.07|0
1668602700000|2022-11-16 12:45:00|18.07|16.35|17.77|16.08|18.17|16.44|17.77|16.08|0
1668603000000|2022-11-16 12:50:00|17.73|16.04|17.61|15.94|17.77|16.08|17.43|15.77|0
1668603300000|2022-11-16 12:55:00|17.65|15.97|18.2|16.46|18.28|16.54|17.61|15.94|0
1668603600000|2022-11-16 13:00:00|18.12|16.39|17.57|15.9|18.16|16.43|17.46|15.79|0
1668603900000|2022-11-16 13:05:00|17.61|15.93|17.61|15.93|17.68|16|17.3|15.65|0
1668604200000|2022-11-16 13:10:00|17.64|15.96|17.26|15.61|17.64|15.96|17.18|15.55|0
1668604500000|2022-11-16 13:15:00|17.22|15.58|17.18|15.54|17.37|15.72|17.03|15.41|0
1668604800000|2022-11-16 13:20:00|17.25|15.61|17.33|15.68|17.56|15.89|17.22|15.58|0
1668605100000|2022-11-16 13:25:00|17.37|15.71|17.32|15.67|17.52|15.85|17.17|15.54|0
1668605400000|2022-11-16 13:30:00|16.19|14.65|16.57|14.99|17.78|16.09|15.55|14.07|0
1668605700000|2022-11-16 13:35:00|16.55|14.98|16.72|15.13|17.51|15.84|16.52|14.94|0
1668606000000|2022-11-16 13:40:00|16.75|15.16|17.34|15.68|17.55|15.88|16.75|15.16|0
1668606300000|2022-11-16 13:45:00|17.41|15.75|17.73|16.05|18.46|16.71|17.34|15.68|0
1668606600000|2022-11-16 13:50:00|17.72|16.03|16.47|14.9|17.75|16.06|16.33|14.77|0
1668606900000|2022-11-16 13:55:00|16.51|14.94|15.89|14.38|16.69|15.1|15.72|14.22|0
1668607200000|2022-11-16 14:00:00|15.93|14.41|16.14|14.6|16.5|14.93|15.87|14.36|0
1668607500000|2022-11-16 14:05:00|16.1|14.57|16.57|14.99|16.57|14.99|15.92|14.41|0
1668607800000|2022-11-16 14:10:00|16.54|14.96|16.57|14.99|16.75|15.16|16.14|14.6|0
1668608100000|2022-11-16 14:15:00|16.61|15.02|16.06|14.53|16.7|15.11|15.99|14.47|0
1668608400000|2022-11-16 14:20:00|16.02|14.5|15.74|14.24|16.31|14.76|15.42|13.95|0
1668608700000|2022-11-16 14:25:00|15.72|14.22|15.45|13.98|15.72|14.22|15.21|13.76|0
1668609000000|2022-11-16 14:30:00|15.49|14.01|16.84|15.24|17.01|15.39|15.28|13.82|0
1668609300000|2022-11-16 14:35:00|16.55|14.97|15.98|14.46|16.55|14.97|15.35|13.88|0
1668609600000|2022-11-16 14:40:00|15.94|14.43|15.52|14.04|15.98|14.46|15.17|13.73|0
1668609900000|2022-11-16 14:45:00|15.45|13.98|13.5|12.1|16.16|14.62|13.41|12.01|0
1668610200000|2022-11-16 14:50:00|13.59|12.19|13.93|12.53|14.22|12.82|13.23|11.83|0
1668610500000|2022-11-16 14:55:00|13.89|12.49|14.2|12.8|14.39|12.99|13.53|12.13|0
1668610800000|2022-11-16 15:00:00|14.11|12.71|14.32|12.92|14.91|13.49|14.08|12.68|0
1668611100000|2022-11-16 15:05:00|14.36|12.96|14.1|12.7|14.84|13.43|13.73|12.33|0
1668611400000|2022-11-16 15:10:00|14.26|12.86|14.14|12.74|15.01|13.58|13.95|12.55|0
1668611700000|2022-11-16 15:15:00|14.05|12.65|13.58|12.18|14.11|12.71|13.43|12.03|0
1668612000000|2022-11-16 15:20:00|13.64|12.24|14.1|12.7|14.38|12.98|13.64|12.24|0
1668612300000|2022-11-16 15:25:00|14.13|12.73|14.13|12.73|14.64|13.24|13.88|12.48|0
1668612600000|2022-11-16 15:30:00|14.04|12.64|15.39|13.92|15.74|14.24|14.04|12.64|0
1668612900000|2022-11-16 15:35:00|15.36|13.89|14.7|13.3|15.42|13.96|14.58|13.18|0
1668613200000|2022-11-16 15:40:00|14.67|13.27|14.51|13.11|15.14|13.7|14.48|13.08|0
1668613500000|2022-11-16 15:45:00|14.48|13.08|13.78|12.38|14.51|13.11|13.66|12.26|0
1668613800000|2022-11-16 15:50:00|13.72|12.32|12.66|11.26|13.84|12.44|12.6|11.2|0
1668614100000|2022-11-16 15:55:00|12.74|11.34|13.71|12.31|13.83|12.43|12.71|11.31|0
1668614400000|2022-11-16 16:00:00|13.65|12.25|14.13|12.73|14.19|12.79|13.59|12.19|0
1668614700000|2022-11-16 16:05:00|14.1|12.7|13.99|12.59|14.36|12.96|13.85|12.45|0
1668615000000|2022-11-16 16:10:00|13.97|12.57|14.25|12.85|14.37|12.97|13.67|12.27|0
1668615300000|2022-11-16 16:15:00|14.22|12.82|14.53|13.13|14.56|13.16|14|12.6|0
1668615600000|2022-11-16 16:20:00|14.46|13.06|14.72|13.31|14.82|13.41|14.28|12.88|0
1668615900000|2022-11-16 16:25:00|14.68|13.28|14.91|13.49|15.21|13.77|14.52|13.12|0
1668616200000|2022-11-16 16:30:00|14.87|13.46|14.77|13.36|15.42|13.95|14.74|13.33|0
1668616500000|2022-11-16 16:35:00|14.74|13.33|14.6|13.2|14.8|13.39|14.35|12.95|0
1668616800000|2022-11-16 16:40:00|14.57|13.17|14.76|13.36|15.07|13.63|14.51|13.11|0
1668617100000|2022-11-16 16:45:00|14.8|13.39|15.13|13.69|15.31|13.85|14.76|13.36|0
1668617400000|2022-11-16 16:50:00|15.03|13.6|14.93|13.5|15.3|13.85|14.66|13.26|0
1668617700000|2022-11-16 16:55:00|14.86|13.44|15.03|13.59|15.61|14.13|14.84|13.43|0
1668618000000|2022-11-16 17:00:00|14.96|13.53|14.59|13.19|15.09|13.66|14.4|13|0
1668618300000|2022-11-16 17:05:00|14.56|13.16|15.02|13.59|15.16|13.71|14.34|12.94|0
1668618600000|2022-11-16 17:10:00|14.99|13.56|14.52|13.12|15.05|13.62|14.52|13.12|0
1668618900000|2022-11-16 17:15:00|14.62|13.22|14.39|12.99|14.68|13.28|14.24|12.84|0
1668619200000|2022-11-16 17:20:00|14.46|13.06|14.36|12.96|14.58|13.18|13.99|12.59|0
1668619500000|2022-11-16 17:25:00|14.3|12.9|14.67|13.27|14.81|13.4|14.3|12.9|0
1668619800000|2022-11-16 17:30:00|14.64|13.24|14.8|13.39|14.94|13.52|14.42|13.02|0
1668620100000|2022-11-16 17:35:00|14.84|13.42|14.97|13.54|15.24|13.79|14.8|13.39|0
1668620400000|2022-11-16 17:40:00|15|13.57|15.69|14.2|15.76|14.26|14.83|13.42|0
1668620700000|2022-11-16 17:45:00|15.73|14.23|15.94|14.42|16.55|14.98|15.69|14.2|0
1668621000000|2022-11-16 17:50:00|15.97|14.45|15.48|14|16.48|14.91|15.3|13.85|0
1668621300000|2022-11-16 17:55:00|15.54|14.06|15.23|13.78|15.58|14.1|15.16|13.72|0
1668621600000|2022-11-16 18:00:00|15.16|13.72|15.27|13.82|15.45|13.98|14.59|13.19|0
1668621900000|2022-11-16 18:05:00|15.21|13.76|15.31|13.85|15.38|13.91|15|13.57|0
1668622200000|2022-11-16 18:10:00|15.34|13.88|15.34|13.88|15.72|14.23|15.17|13.72|0
1668622500000|2022-11-16 18:15:00|15.37|13.91|14.93|13.5|15.51|14.03|14.93|13.5|0
1668622800000|2022-11-16 18:20:00|14.96|13.53|15.09|13.65|15.33|13.87|14.82|13.41|0
1668623100000|2022-11-16 18:25:00|15.06|13.62|14.99|13.56|15.43|13.96|14.85|13.44|0
1668623400000|2022-11-16 18:30:00|14.89|13.47|13.88|12.48|15.23|13.78|13.85|12.45|0
1668623700000|2022-11-16 18:35:00|13.91|12.51|14.18|12.78|14.24|12.84|13.82|12.42|0
1668624000000|2022-11-16 18:40:00|14.15|12.75|14.27|12.87|14.44|13.04|14.06|12.66|0
1668624300000|2022-11-16 18:45:00|14.24|12.84|13.96|12.56|14.39|12.99|13.96|12.56|0
1668624600000|2022-11-16 18:50:00|13.93|12.53|13.9|12.5|14.11|12.71|13.78|12.38|0
1668624900000|2022-11-16 18:55:00|13.87|12.47|13.56|12.16|14.05|12.65|13.42|12.02|0
1668625200000|2022-11-16 19:00:00|13.53|12.13|13.95|12.55|14.04|12.64|13.42|12.02|0
1668625500000|2022-11-16 19:05:00|13.98|12.58|14.1|12.7|14.1|12.7|13.65|12.25|0
1668625800000|2022-11-16 19:10:00|13.89|12.49|13.93|12.53|14.18|12.78|13.81|12.41|0
1668626100000|2022-11-16 19:15:00|13.96|12.56|13.93|12.53|14.11|12.71|13.63|12.23|0
1668626400000|2022-11-16 19:20:00|13.87|12.47|14.2|12.8|14.29|12.89|13.81|12.41|0
1668626700000|2022-11-16 19:25:00|14.23|12.83|14.2|12.8|14.51|13.11|14.08|12.68|0
1668627000000|2022-11-16 19:30:00|14.26|12.86|13.5|12.1|14.26|12.86|13.24|11.84|0
1668627300000|2022-11-16 19:35:00|13.59|12.19|14.22|12.82|14.76|13.36|13.44|12.04|0
1668627600000|2022-11-16 19:40:00|14.26|12.86|14.07|12.67|14.57|13.17|14.04|12.64|0
1668627900000|2022-11-16 19:45:00|14.13|12.73|13.91|12.51|14.28|12.88|13.85|12.45|0
1668628200000|2022-11-16 19:50:00|13.94|12.54|14.4|13|14.62|13.22|13.88|12.48|0
1668628500000|2022-11-16 19:55:00|14.43|13.03|14.68|13.28|14.75|13.34|14.28|12.88|0
1668628800000|2022-11-16 20:00:00|14.62|13.22|14.15|12.75|14.82|13.41|14|12.6|0
1668629100000|2022-11-16 20:05:00|14.12|12.72|13.31|11.91|14.27|12.87|13.1|11.7|0
1668629400000|2022-11-16 20:10:00|13.4|12|13.51|12.11|13.6|12.2|13.25|11.85|0
1668629700000|2022-11-16 20:15:00|13.54|12.14|13.27|11.87|13.69|12.29|13.04|11.64|0
1668630000000|2022-11-16 20:20:00|13.24|11.84|13.62|12.22|13.65|12.25|13.21|11.81|0
1668630300000|2022-11-16 20:25:00|13.65|12.25|13.29|11.89|14.2|12.8|13.17|11.77|0
1668630600000|2022-11-16 20:30:00|13.23|11.83|12.82|11.42|13.58|12.18|12.82|11.42|0
1668630900000|2022-11-16 20:35:00|12.97|11.57|13.05|11.65|13.22|11.82|12.85|11.45|0
1668631200000|2022-11-16 20:40:00|13.11|11.71|13.85|12.45|13.85|12.45|12.85|11.45|0
1668631500000|2022-11-16 20:45:00|13.79|12.39|13.75|12.35|13.79|12.39|13.49|12.09|0
1668631800000|2022-11-16 20:50:00|14.06|12.66|14.09|12.69|14.34|12.94|13.81|12.41|0
1668632100000|2022-11-16 20:55:00|13.78|12.38|13.39|11.99|13.81|12.41|13.24|11.84|0
1668632400000|2022-11-16 21:00:00|13.42|12.02|13.81|12.41|13.81|12.41|13.39|11.99|0
1668632700000|2022-11-16 21:05:00|13.78|12.38|12.98|11.58|13.93|12.53|12.72|11.32|0
1668633000000|2022-11-16 21:10:00|13.01|11.61|13.69|12.29|13.69|12.29|12.98|11.58|0
1668633300000|2022-11-16 21:15:00|13.8|12|13.53|11.73|13.8|12|13.53|11.73|0
1668633600000|2022-11-16 21:20:00|13.44|11.64|14|12.2|14.23|12.43|13.23|11.43|0
1668633900000|2022-11-16 21:25:00|14.01|12.21|13.76|11.96|14.04|12.24|13.74|11.94|0
1668634200000|2022-11-16 21:30:00|13.73|11.93|13.49|11.69|13.73|11.93|13.34|11.54|0
1668634500000|2022-11-16 21:35:00|13.48|11.68|13.4|11.6|13.55|11.75|13.4|11.6|0
1668634800000|2022-11-16 21:40:00|13.43|11.63|13.37|11.57|13.47|11.67|13.23|11.43|0
1668635100000|2022-11-16 21:45:00|13.31|11.51|13.35|11.55|13.47|11.67|13.22|11.42|0
1668635400000|2022-11-16 21:50:00|13.36|11.56|13.39|11.59|13.6|11.8|13.34|11.54|0
1668635700000|2022-11-16 21:55:00|13.42|11.62|13.37|11.57|13.43|11.63|13.19|11.39|0
1668636000000|2022-11-16 22:00:00|13.36|11.56|13.38|11.58|13.39|11.59|13.34|11.54|0
1668636300000|2022-11-16 22:05:00|13.39|11.59|13.33|11.53|13.4|11.6|13.33|11.53|0
1668636600000|2022-11-16 22:10:00|13.36|11.56|13.35|11.55|13.36|11.56|13.28|11.48|0
1668636900000|2022-11-16 22:15:00|13.34|11.54|13.33|11.53|13.35|11.55|13.29|11.49|0
1668637200000|2022-11-16 22:20:00|13.34|11.54|13.35|11.55|13.35|11.55|13.31|11.51|0
1668637500000|2022-11-16 22:25:00|13.36|11.56|13.32|11.52|13.36|11.56|13.32|11.52|0
1668637800000|2022-11-16 22:30:00|13.31|11.51|13.31|11.51|13.32|11.52|13.3|11.5|0
1668638100000|2022-11-16 22:35:00|13.33|11.53|13.38|11.58|13.39|11.59|13.33|11.53|0
1668638400000|2022-11-16 22:40:00|13.39|11.59|13.43|11.63|13.45|11.65|13.39|11.59|0
1668638700000|2022-11-16 22:45:00|13.44|11.64|13.41|11.61|13.5|11.7|13.41|11.61|0
1668639000000|2022-11-16 22:50:00|13.43|11.63|13.52|11.72|13.54|11.74|13.42|11.62|0
1668639300000|2022-11-16 22:55:00|13.55|11.75|13.6|11.8|13.64|11.84|13.48|11.68|0
1668639600000|2022-11-16 23:00:00|13.79|11.99|13.56|11.76|13.82|12.02|13.53|11.73|0
1668639900000|2022-11-16 23:05:00|13.61|11.81|13.56|11.76|13.71|11.91|13.53|11.73|0
1668640200000|2022-11-16 23:10:00|13.59|11.79|13.47|11.67|13.65|11.85|13.44|11.64|0
1668640500000|2022-11-16 23:15:00|13.5|11.7|13.5|11.7|13.53|11.73|13.35|11.55|0
1668640800000|2022-11-16 23:20:00|13.47|11.67|13.41|11.61|13.56|11.76|13.35|11.55|0
1668641100000|2022-11-16 23:25:00|13.42|11.62|13.49|11.69|13.49|11.69|13.37|11.57|0
1668641400000|2022-11-16 23:30:00|13.46|11.66|13.46|11.66|13.52|11.72|13.4|11.6|0
1668641700000|2022-11-16 23:35:00|13.49|11.69|13.52|11.72|13.52|11.72|13.4|11.6|0
1668642000000|2022-11-16 23:40:00|13.49|11.69|13.54|11.74|13.62|11.82|13.49|11.69|0
1668642300000|2022-11-16 23:45:00|13.51|11.71|13.54|11.74|13.6|11.8|13.42|11.62|0
1668642600000|2022-11-16 23:50:00|13.53|11.73|13.48|11.68|13.63|11.83|13.42|11.62|0
1668642900000|2022-11-16 23:55:00|13.51|11.71|13.6|11.8|13.6|11.8|13.45|11.65|0
1668643200000|2022-11-17 00:00:00|13.58|11.78|13.68|11.88|13.78|11.98|13.54|11.74|0
1668643500000|2022-11-17 00:05:00|13.71|11.91|13.8|12|13.82|12.02|13.68|11.88|0
1668643800000|2022-11-17 00:10:00|13.82|12.02|13.75|11.95|13.82|12.02|13.71|11.91|0
1668644100000|2022-11-17 00:15:00|13.74|11.94|13.53|11.73|13.74|11.94|13.44|11.64|0
1668644400000|2022-11-17 00:20:00|13.51|11.71|13.55|11.75|13.65|11.85|13.51|11.71|0
1668644700000|2022-11-17 00:25:00|13.52|11.72|13.66|11.86|13.73|11.93|13.52|11.72|0
1668645000000|2022-11-17 00:30:00|13.67|11.87|13.53|11.73|13.67|11.87|13.43|11.63|0
1668645300000|2022-11-17 00:35:00|13.55|11.75|13.49|11.69|13.58|11.78|13.49|11.69|0
1668645600000|2022-11-17 00:40:00|13.5|11.7|13.31|11.51|13.52|11.72|13.28|11.48|0
1668645900000|2022-11-17 00:45:00|13.28|11.48|13.54|11.74|13.57|11.77|13.28|11.48|0
1668646200000|2022-11-17 00:50:00|13.6|11.8|13.48|11.68|13.6|11.8|13.46|11.66|0
1668646500000|2022-11-17 00:55:00|13.51|11.71|13.69|11.89|13.72|11.92|13.49|11.69|0
1668646800000|2022-11-17 01:00:00|13.72|11.92|13.67|11.87|13.81|12.01|13.55|11.75|0
1668647100000|2022-11-17 01:05:00|13.68|11.88|13.83|12.03|13.86|12.06|13.56|11.76|0
1668647400000|2022-11-17 01:10:00|13.86|12.06|13.83|12.03|13.89|12.09|13.74|11.94|0
1668647700000|2022-11-17 01:15:00|13.86|12.06|13.74|11.94|13.92|12.12|13.68|11.88|0
1668648000000|2022-11-17 01:20:00|13.72|11.92|13.6|11.8|13.77|11.97|13.58|11.78|0
1668648300000|2022-11-17 01:25:00|13.58|11.78|13.55|11.75|13.67|11.87|13.52|11.72|0
1668648600000|2022-11-17 01:30:00|13.52|11.72|13.58|11.78|13.64|11.84|13.52|11.72|0
1668648900000|2022-11-17 01:35:00|13.56|11.76|13.51|11.71|13.58|11.78|13.34|11.54|0
1668649200000|2022-11-17 01:40:00|13.48|11.68|13.39|11.59|13.66|11.86|13.36|11.56|0
1668649500000|2022-11-17 01:45:00|13.36|11.56|13.18|11.38|13.42|11.62|13.13|11.33|0
1668649800000|2022-11-17 01:50:00|13.17|11.37|13.01|11.21|13.17|11.37|13.01|11.21|0
1668650100000|2022-11-17 01:55:00|13.02|11.22|13.06|11.26|13.06|11.26|12.89|11.09|0
1668650400000|2022-11-17 02:00:00|13.03|11.23|13.06|11.26|13.18|11.38|13.03|11.23|0
1668650700000|2022-11-17 02:05:00|13|11.2|12.8|11|13.03|11.23|12.77|10.97|0
1668651000000|2022-11-17 02:10:00|12.83|11.03|12.74|10.94|12.86|11.06|12.63|10.83|0
1668651300000|2022-11-17 02:15:00|12.71|10.91|12.76|10.96|12.76|10.96|12.68|10.88|0
1668651600000|2022-11-17 02:20:00|12.74|10.94|12.56|10.76|12.74|10.94|12.56|10.76|0
1668651900000|2022-11-17 02:25:00|12.58|10.78|12.59|10.79|12.62|10.82|12.51|10.71|0
1668652200000|2022-11-17 02:30:00|12.56|10.76|12.73|10.93|12.79|10.99|12.53|10.73|0
1668652500000|2022-11-17 02:35:00|12.76|10.96|12.75|10.95|12.76|10.96|12.61|10.81|0
1668652800000|2022-11-17 02:40:00|12.73|10.93|12.75|10.95|12.9|11.1|12.72|10.92|0
1668653100000|2022-11-17 02:45:00|12.78|10.98|12.86|11.06|12.92|11.12|12.78|10.98|0
1668653400000|2022-11-17 02:50:00|12.84|11.04|12.86|11.06|12.92|11.12|12.75|10.95|0
1668653700000|2022-11-17 02:55:00|12.85|11.05|12.89|11.09|12.95|11.15|12.8|11|0
1668654000000|2022-11-17 03:00:00|12.92|11.12|12.6|10.8|12.92|11.12|12.57|10.77|0
1668654300000|2022-11-17 03:05:00|12.61|10.81|12.68|10.88|12.77|10.97|12.54|10.74|0
1668654600000|2022-11-17 03:10:00|12.71|10.91|12.77|10.97|12.79|10.99|12.68|10.88|0
1668654900000|2022-11-17 03:15:00|12.74|10.94|12.76|10.96|12.79|10.99|12.65|10.85|0
1668655200000|2022-11-17 03:20:00|12.79|10.99|12.73|10.93|12.82|11.02|12.71|10.91|0
1668655500000|2022-11-17 03:25:00|12.76|10.96|12.67|10.87|12.76|10.96|12.59|10.79|0
1668655800000|2022-11-17 03:30:00|12.66|10.86|12.64|10.84|12.73|10.93|12.62|10.82|0
1668656100000|2022-11-17 03:35:00|12.66|10.86|12.71|10.91|12.73|10.93|12.64|10.84|0
1668656400000|2022-11-17 03:40:00|12.72|10.92|12.75|10.95|12.81|11.01|12.71|10.91|0
1668656700000|2022-11-17 03:45:00|12.78|10.98|12.78|10.98|12.84|11.04|12.75|10.95|0
1668657000000|2022-11-17 03:50:00|12.81|11.01|12.83|11.03|12.86|11.06|12.75|10.95|0
1668657300000|2022-11-17 03:55:00|12.86|11.06|12.94|11.14|12.97|11.17|12.83|11.03|0
1668657600000|2022-11-17 04:00:00|12.97|11.17|12.88|11.08|13|11.2|12.88|11.08|0
1668657900000|2022-11-17 04:05:00|12.86|11.06|12.82|11.02|12.88|11.08|12.8|11|0
1668658200000|2022-11-17 04:10:00|12.8|11|12.94|11.14|12.94|11.14|12.8|11|0
1668658500000|2022-11-17 04:15:00|12.91|11.11|12.93|11.13|12.99|11.19|12.85|11.05|0
1668658800000|2022-11-17 04:20:00|12.9|11.1|12.93|11.13|13.02|11.22|12.9|11.1|0
1668659100000|2022-11-17 04:25:00|12.95|11.15|12.99|11.19|12.99|11.19|12.9|11.1|0
1668659400000|2022-11-17 04:30:00|12.96|11.16|12.84|11.04|12.99|11.19|12.84|11.04|0
1668659700000|2022-11-17 04:35:00|12.87|11.07|12.84|11.04|12.9|11.1|12.81|11.01|0
1668660000000|2022-11-17 04:40:00|12.81|11.01|12.78|10.98|12.87|11.07|12.78|10.98|0
1668660300000|2022-11-17 04:45:00|12.81|11.01|12.83|11.03|12.89|11.09|12.81|11.01|0
1668660600000|2022-11-17 04:50:00|12.85|11.05|12.77|10.97|12.86|11.06|12.74|10.94|0
1668660900000|2022-11-17 04:55:00|12.8|11|12.63|10.83|12.8|11|12.63|10.83|0
1668661200000|2022-11-17 05:00:00|12.66|10.86|12.91|11.11|12.94|11.14|12.63|10.83|0
1668661500000|2022-11-17 05:05:00|12.94|11.14|12.94|11.14|12.97|11.17|12.82|11.02|0
1668661800000|2022-11-17 05:10:00|12.97|11.17|12.98|11.18|12.99|11.19|12.88|11.08|0
1668662100000|2022-11-17 05:15:00|12.99|11.19|13.28|11.48|13.31|11.51|12.99|11.19|0
1668662400000|2022-11-17 05:20:00|13.25|11.45|13.48|11.68|13.57|11.77|13.22|11.42|0
1668662700000|2022-11-17 05:25:00|13.53|11.73|13.48|11.68|13.54|11.74|13.45|11.65|0
1668663000000|2022-11-17 05:30:00|13.46|11.66|13.36|11.56|13.48|11.68|13.33|11.53|0
1668663300000|2022-11-17 05:35:00|13.33|11.53|13.41|11.61|13.44|11.64|13.33|11.53|0
1668663600000|2022-11-17 05:40:00|13.44|11.64|13.41|11.61|13.61|11.81|13.38|11.58|0
1668663900000|2022-11-17 05:45:00|13.38|11.58|13.29|11.49|13.41|11.61|13.29|11.49|0
1668664200000|2022-11-17 05:50:00|13.3|11.5|13.29|11.49|13.35|11.55|13.26|11.46|0
1668664500000|2022-11-17 05:55:00|13.32|11.52|13.14|11.34|13.38|11.58|13.14|11.34|0
1668664800000|2022-11-17 06:00:00|13.11|11.31|13.55|11.75|13.58|11.78|13.11|11.31|0
1668665100000|2022-11-17 06:05:00|13.58|11.78|13.61|11.81|13.76|11.96|13.52|11.72|0
1668665400000|2022-11-17 06:10:00|13.64|11.84|13.76|11.96|13.85|12.05|13.64|11.84|0
1668665700000|2022-11-17 06:15:00|13.73|11.93|13.72|11.92|13.79|11.99|13.62|11.82|0
1668666000000|2022-11-17 06:20:00|13.69|11.89|13.63|11.83|13.69|11.89|13.57|11.77|0
1668666300000|2022-11-17 06:25:00|13.6|11.8|13.93|12.13|13.96|12.16|13.58|11.78|0
1668666600000|2022-11-17 06:30:00|13.9|12.1|13.9|12.1|14.01|12.21|13.81|12.01|0
1668666900000|2022-11-17 06:35:00|13.88|12.08|14.05|12.25|14.11|12.31|13.87|12.07|0
1668667200000|2022-11-17 06:40:00|14.02|12.22|14.17|12.37|14.17|12.37|13.99|12.19|0
1668667500000|2022-11-17 06:45:00|14.19|12.39|14.61|12.81|14.71|12.91|14.14|12.34|0
1668667800000|2022-11-17 06:50:00|14.58|12.78|14.42|12.62|14.59|12.79|14.32|12.52|0
1668668100000|2022-11-17 06:55:00|14.39|12.59|14.45|12.65|14.45|12.65|14.29|12.49|0
1668668400000|2022-11-17 07:00:00|14.51|12.71|14.54|12.74|14.59|12.79|14.26|12.46|0
1668668700000|2022-11-17 07:05:00|14.52|12.72|14.47|12.67|14.63|12.83|14.35|12.55|0
1668669000000|2022-11-17 07:10:00|14.5|12.7|14.05|12.25|14.76|12.96|14.03|12.23|0
1668669300000|2022-11-17 07:15:00|14.07|12.27|14.08|12.28|14.08|12.28|13.88|12.08|0
1668669600000|2022-11-17 07:20:00|14.09|12.29|13.94|12.14|14.14|12.34|13.84|12.04|0
1668669900000|2022-11-17 07:25:00|13.95|12.15|14.03|12.23|14.12|12.32|13.87|12.07|0
1668670200000|2022-11-17 07:30:00|14.06|12.26|14.59|12.79|14.69|12.89|14.06|12.26|0
1668670500000|2022-11-17 07:35:00|14.65|12.85|14.65|12.85|15.01|13.21|14.51|12.71|0
1668670800000|2022-11-17 07:40:00|14.67|12.87|14.49|12.69|14.68|12.88|14.46|12.66|0
1668671100000|2022-11-17 07:45:00|14.46|12.66|14.17|12.37|14.49|12.69|14.08|12.28|0
1668671400000|2022-11-17 07:50:00|14.2|12.4|14.14|12.34|14.3|12.5|14.01|12.21|0
1668671700000|2022-11-17 07:55:00|14.17|12.37|14.26|12.46|14.47|12.67|14.11|12.31|0
1668672000000|2022-11-17 08:00:00|14.27|12.47|14.7|12.9|14.9|13.1|14.26|12.46|0
1668672300000|2022-11-17 08:05:00|14.44|13.04|13.62|12.22|14.66|13.26|13.62|12.22|0
1668672600000|2022-11-17 08:10:00|13.66|12.26|13.78|12.38|13.9|12.5|13.66|12.26|0
1668672900000|2022-11-17 08:15:00|13.79|12.39|14.18|12.78|14.54|13.14|13.73|12.33|0
1668673200000|2022-11-17 08:20:00|14.23|12.83|13.8|12.4|14.34|12.94|13.76|12.36|0
1668673500000|2022-11-17 08:25:00|13.77|12.37|13.65|12.25|13.83|12.43|13.52|12.12|0
1668673800000|2022-11-17 08:30:00|13.58|12.18|13.61|12.21|13.61|12.21|13.32|11.92|0
1668674100000|2022-11-17 08:35:00|13.64|12.24|13.55|12.15|13.83|12.43|13.52|12.12|0
1668674400000|2022-11-17 08:40:00|13.52|12.12|13.3|11.9|13.58|12.18|13.21|11.81|0
1668674700000|2022-11-17 08:45:00|13.27|11.87|13.3|11.9|13.48|12.08|13.18|11.78|0
1668675000000|2022-11-17 08:50:00|13.27|11.87|12.88|11.48|13.31|11.91|12.84|11.44|0
1668675300000|2022-11-17 08:55:00|12.85|11.45|12.76|11.36|13|11.6|12.76|11.36|0
1668675600000|2022-11-17 09:00:00|12.75|11.35|12.53|11.13|12.91|11.51|12.5|11.1|0
1668675900000|2022-11-17 09:05:00|12.56|11.16|12.28|10.88|12.64|11.24|12.16|10.76|0
1668676200000|2022-11-17 09:10:00|12.24|10.84|12.27|10.87|12.5|11.1|12.24|10.84|0
1668676500000|2022-11-17 09:15:00|12.28|10.88|12.49|11.09|12.51|11.11|12.27|10.87|0
1668676800000|2022-11-17 09:20:00|12.52|11.12|12.43|11.03|12.61|11.21|12.29|10.89|0
1668677100000|2022-11-17 09:25:00|12.4|11|12.34|10.94|12.55|11.15|12.34|10.94|0
1668677400000|2022-11-17 09:30:00|12.32|10.92|11.63|10.23|12.37|10.97|11.52|10.12|0
1668677700000|2022-11-17 09:35:00|11.6|10.2|11.36|9.96|11.6|10.2|11.19|9.79|0
1668678000000|2022-11-17 09:40:00|11.37|9.97|11.41|10.01|11.6|10.2|11.36|9.96|0
1668678300000|2022-11-17 09:45:00|11.43|10.03|11.33|9.93|11.54|10.14|11.33|9.93|0
1668678600000|2022-11-17 09:50:00|11.3|9.9|11.12|9.72|11.3|9.9|10.86|9.46|0
1668678900000|2022-11-17 09:55:00|11.11|9.71|11.06|9.66|11.11|9.71|10.88|9.48|0
1668679200000|2022-11-17 10:00:00|11.09|9.69|11.06|9.66|11.37|9.97|11.06|9.66|0
1668679500000|2022-11-17 10:05:00|11.08|9.68|10.97|9.57|11.3|9.9|10.67|9.27|0
1668679800000|2022-11-17 10:10:00|10.96|9.56|10.98|9.58|10.99|9.59|10.69|9.29|0
1668680100000|2022-11-17 10:15:00|11.01|9.61|11.17|9.77|11.19|9.79|10.93|9.53|0
1668680400000|2022-11-17 10:20:00|11.16|9.76|11.26|9.86|11.29|9.89|11.06|9.66|0
1668680700000|2022-11-17 10:25:00|11.29|9.89|11.42|10.02|11.48|10.08|11.26|9.86|0
1668681000000|2022-11-17 10:30:00|11.43|10.03|10.97|9.57|11.43|10.03|10.97|9.57|0
1668681300000|2022-11-17 10:35:00|10.92|9.52|11|9.6|11.06|9.66|10.79|9.39|0
1668681600000|2022-11-17 10:40:00|10.97|9.57|11|9.6|11.02|9.62|10.82|9.42|0
1668681900000|2022-11-17 10:45:00|10.94|9.54|10.44|9.04|10.97|9.57|10.35|8.95|0
1668682200000|2022-11-17 10:50:00|10.39|8.99|9.45|8.05|10.39|8.99|9.45|8.05|0
1668682500000|2022-11-17 10:55:00|9.49|8.09|9.9|8.5|9.94|8.54|9.22|7.82|0
1668682800000|2022-11-17 11:00:00|9.89|8.49|10.15|8.75|10.32|8.92|9.82|8.42|0
1668683100000|2022-11-17 11:05:00|10.17|8.77|10.29|8.89|10.35|8.95|10.15|8.75|0
1668683400000|2022-11-17 11:10:00|10.27|8.87|9.91|8.51|10.27|8.87|9.91|8.51|0
1668683700000|2022-11-17 11:15:00|9.9|8.5|9.91|8.51|10.1|8.7|9.89|8.49|0
1668684000000|2022-11-17 11:20:00|9.88|8.48|9.74|8.34|10.02|8.62|9.59|8.19|0
1668684300000|2022-11-17 11:25:00|9.72|8.32|9.63|8.23|9.77|8.37|9.54|8.14|0
1668684600000|2022-11-17 11:30:00|9.59|8.19|9.74|8.34|9.83|8.43|9.58|8.18|0
1668684900000|2022-11-17 11:35:00|9.76|8.36|9.25|7.85|9.87|8.47|9.03|7.63|0
1668685200000|2022-11-17 11:40:00|9.27|7.87|9.29|7.89|9.31|7.91|9.03|7.63|0
1668685500000|2022-11-17 11:45:00|9.31|7.91|9.53|8.13|9.65|8.25|9.29|7.89|0
1668685800000|2022-11-17 11:50:00|9.51|8.11|9.77|8.37|9.89|8.49|9.51|8.11|0
1668686100000|2022-11-17 11:55:00|9.75|8.35|9.95|8.55|9.95|8.55|9.66|8.26|0
1668686400000|2022-11-17 12:00:00|9.96|8.56|9.66|8.26|10.13|8.73|9.66|8.26|0
1668686700000|2022-11-17 12:05:00|9.61|8.21|9.68|8.28|9.68|8.28|9.4|8|0
1668687000000|2022-11-17 12:10:00|9.66|8.26|9.54|8.14|9.66|8.26|9.41|8.01|0
1668687300000|2022-11-17 12:15:00|9.56|8.16|9.56|8.16|9.7|8.3|9.49|8.09|0
1668687600000|2022-11-17 12:20:00|9.54|8.14|9.49|8.09|9.63|8.23|9.29|7.89|0
1668687900000|2022-11-17 12:25:00|9.47|8.07|9.49|8.09|9.88|8.48|9.42|8.02|0
1668688200000|2022-11-17 12:30:00|9.48|8.08|9.24|7.84|9.58|8.18|9.22|7.82|0
1668688500000|2022-11-17 12:35:00|9.22|7.82|8.96|7.56|9.3|7.9|8.96|7.56|0
1668688800000|2022-11-17 12:40:00|8.94|7.54|8.88|7.48|9.15|7.75|8.81|7.41|0
1668689100000|2022-11-17 12:45:00|8.83|7.43|8.79|7.39|8.92|7.52|8.66|7.26|0
1668689400000|2022-11-17 12:50:00|8.81|7.41|8.91|7.51|8.98|7.58|8.73|7.33|0
1668689700000|2022-11-17 12:55:00|8.89|7.49|8.76|7.36|8.93|7.53|8.66|7.26|0
1668690000000|2022-11-17 13:00:00|8.81|7.41|8.48|7.08|8.81|7.41|7.85|6.45|0
1668690300000|2022-11-17 13:05:00|8.5|7.1|8.2|6.8|8.52|7.12|8.18|6.78|0
1668690600000|2022-11-17 13:10:00|8.17|6.77|8.3|6.9|8.32|6.92|8.05|6.65|0
1668690900000|2022-11-17 13:15:00|8.32|6.92|8.48|7.08|8.5|7.1|8.28|6.88|0
1668691200000|2022-11-17 13:20:00|8.49|7.09|8.5|7.1|8.56|7.16|8.22|6.82|0
1668691500000|2022-11-17 13:25:00|8.48|7.08|8.42|7.02|8.55|7.15|8.38|6.98|0
1668691800000|2022-11-17 13:30:00|8.5|7.1|8.41|7.01|8.92|7.52|8.29|6.89|0
1668692100000|2022-11-17 13:35:00|8.39|6.99|7.96|6.56|8.43|7.03|7.9|6.5|0
1668692400000|2022-11-17 13:40:00|7.94|6.54|8.09|6.69|8.15|6.75|7.81|6.41|0
1668692700000|2022-11-17 13:45:00|8.07|6.67|7.9|6.5|8.11|6.71|7.81|6.41|0
1668693000000|2022-11-17 13:50:00|7.92|6.52|8.09|6.69|8.15|6.75|7.74|6.34|0
1668693300000|2022-11-17 13:55:00|8.11|6.71|7.9|6.5|8.11|6.71|7.85|6.45|0
1668693600000|2022-11-17 14:00:00|7.88|6.48|7.99|6.59|8.13|6.73|7.73|6.33|0
1668693900000|2022-11-17 14:05:00|8.01|6.61|8.17|6.77|8.18|6.78|7.86|6.46|0
1668694200000|2022-11-17 14:10:00|8.18|6.78|8.26|6.86|8.3|6.9|8.07|6.67|0
1668694500000|2022-11-17 14:15:00|8.3|6.9|8.07|6.67|8.32|6.92|8.07|6.67|0
1668694800000|2022-11-17 14:20:00|8.06|6.66|7.99|6.59|8.13|6.73|7.97|6.57|0
1668695100000|2022-11-17 14:25:00|7.95|6.55|7.95|6.55|8.04|6.64|7.65|6.25|0
1668695400000|2022-11-17 14:30:00|7.97|6.57|8.29|6.89|8.59|7.19|7.97|6.57|0
1668695700000|2022-11-17 14:35:00|8.33|6.93|8.27|6.87|8.63|7.23|8.08|6.68|0
1668696000000|2022-11-17 14:40:00|8.17|6.77|8.61|7.21|8.65|7.25|8.13|6.73|0
1668696300000|2022-11-17 14:45:00|8.55|7.15|8.27|6.87|8.55|7.15|7.9|6.5|0
1668696600000|2022-11-17 14:50:00|8.23|6.83|7.77|6.37|8.42|7.02|7.77|6.37|0
1668696900000|2022-11-17 14:55:00|7.83|6.43|7.35|5.95|7.86|6.46|7.31|5.91|0
1668697200000|2022-11-17 15:00:00|7.37|5.97|7.67|6.27|7.71|6.31|7.22|5.82|0
1668697500000|2022-11-17 15:05:00|7.73|6.33|7.65|6.25|7.92|6.52|7.6|6.2|0
1668697800000|2022-11-17 15:10:00|7.63|6.23|7.84|6.44|7.93|6.53|7.49|6.09|0
1668698100000|2022-11-17 15:15:00|7.86|6.46|8.46|7.06|8.46|7.06|7.78|6.38|0
1668698400000|2022-11-17 15:20:00|8.42|7.02|8.3|6.9|8.59|7.19|8.22|6.82|0
1668698700000|2022-11-17 15:25:00|8.32|6.92|8.6|7.2|8.77|7.37|8.32|6.92|0
1668699000000|2022-11-17 15:30:00|8.62|7.22|8.18|6.78|8.62|7.22|8.16|6.76|0
1668699300000|2022-11-17 15:35:00|8.22|6.82|8.14|6.74|8.38|6.98|8.12|6.72|0
1668699600000|2022-11-17 15:40:00|8.12|6.72|8.08|6.68|8.35|6.95|8|6.6|0
1668699900000|2022-11-17 15:45:00|8.04|6.64|7.69|6.29|8.04|6.64|7.55|6.15|0
1668700200000|2022-11-17 15:50:00|7.66|6.26|7.73|6.33|7.86|6.46|7.6|6.2|0
1668700500000|2022-11-17 15:55:00|7.71|6.31|7.51|6.11|7.75|6.35|7.45|6.05|0
1668700800000|2022-11-17 16:00:00|7.47|6.07|7.6|6.2|7.78|6.38|7.45|6.05|0
1668701100000|2022-11-17 16:05:00|7.61|6.21|7.43|6.03|7.95|6.55|7.43|6.03|0
1668701400000|2022-11-17 16:10:00|7.47|6.07|7.61|6.21|7.61|6.21|7.3|5.9|0
1668701700000|2022-11-17 16:15:00|7.62|6.22|7.82|6.42|7.93|6.53|7.5|6.1|0
1668702000000|2022-11-17 16:20:00|7.8|6.4|7.91|6.51|7.93|6.53|7.51|6.11|0
1668702300000|2022-11-17 16:25:00|7.93|6.53|8.14|6.74|8.2|6.8|7.86|6.46|0
1668702600000|2022-11-17 16:30:00|8.12|6.72|8.36|6.96|8.36|6.96|7.99|6.59|0
1668702900000|2022-11-17 16:35:00|8.38|6.98|8.36|6.96|8.48|7.08|8.26|6.86|0
1668703200000|2022-11-17 16:40:00|8.38|6.98|8.37|6.97|8.46|7.06|8.26|6.86|0
1668703500000|2022-11-17 16:45:00|8.36|6.96|8.31|6.91|8.62|7.22|8.29|6.89|0
1668703800000|2022-11-17 16:50:00|8.33|6.93|8.39|6.99|8.55|7.15|8.21|6.81|0
1668704100000|2022-11-17 16:55:00|8.41|7.01|9.74|8.34|9.76|8.36|8.41|7.01|0
1668704400000|2022-11-17 17:00:00|9.76|8.36|10.02|8.62|10.13|8.73|9.72|8.32|0
1668704700000|2022-11-17 17:05:00|9.99|8.59|9.97|8.57|10.23|8.83|9.8|8.4|0
1668705000000|2022-11-17 17:10:00|9.94|8.54|9.85|8.45|10.18|8.78|9.83|8.43|0
1668705300000|2022-11-17 17:15:00|9.89|8.49|9.64|8.24|10.31|8.91|9.6|8.2|0
1668705600000|2022-11-17 17:20:00|9.59|8.19|9.39|7.99|9.62|8.22|9.26|7.86|0
1668705900000|2022-11-17 17:25:00|9.37|7.97|9.32|7.92|9.48|8.08|9.28|7.88|0
1668706200000|2022-11-17 17:30:00|9.28|7.88|9.1|7.7|9.59|8.19|9.06|7.66|0
1668706500000|2022-11-17 17:35:00|9.12|7.72|9.47|8.07|9.47|8.07|9.1|7.7|0
1668706800000|2022-11-17 17:40:00|9.49|8.09|9.67|8.27|9.72|8.32|9.43|8.03|0
1668707100000|2022-11-17 17:45:00|9.65|8.25|9.86|8.46|9.91|8.51|9.63|8.23|0
1668707400000|2022-11-17 17:50:00|9.88|8.48|10.31|8.91|10.48|9.08|9.86|8.46|0
1668707700000|2022-11-17 17:55:00|10.28|8.88|10.48|9.08|10.7|9.3|10.21|8.81|0
1668708000000|2022-11-17 18:00:00|10.45|9.05|10.5|9.1|10.75|9.35|10.45|9.05|0
1668708300000|2022-11-17 18:05:00|10.45|9.05|10.32|8.92|10.67|9.27|10.29|8.89|0
1668708600000|2022-11-17 18:10:00|10.35|8.95|10.34|8.94|11.03|9.63|10.2|8.8|0
1668708900000|2022-11-17 18:15:00|10.37|8.97|10.71|9.31|10.74|9.34|10.32|8.92|0
1668709200000|2022-11-17 18:20:00|10.74|9.34|10.46|9.06|10.84|9.44|10.41|9.01|0
1668709500000|2022-11-17 18:25:00|10.44|9.04|10.29|8.89|10.51|9.11|10.22|8.82|0
1668709800000|2022-11-17 18:30:00|10.33|8.93|10.3|8.9|10.41|9.01|10.02|8.62|0
1668710100000|2022-11-17 18:35:00|10.29|8.89|10.68|9.28|10.76|9.36|10.21|8.81|0
1668710400000|2022-11-17 18:40:00|10.71|9.31|10.36|8.96|10.76|9.36|10.36|8.96|0
1668710700000|2022-11-17 18:45:00|10.38|8.98|9.94|8.54|10.4|9|9.92|8.52|0
1668711000000|2022-11-17 18:50:00|9.99|8.59|9.87|8.47|10.02|8.62|9.71|8.31|0
1668711300000|2022-11-17 18:55:00|9.85|8.45|10.11|8.71|10.2|8.8|9.68|8.28|0
1668711600000|2022-11-17 19:00:00|10.13|8.73|10.37|8.97|10.52|9.12|10.03|8.63|0
1668711900000|2022-11-17 19:05:00|10.35|8.95|9.75|8.35|10.35|8.95|9.75|8.35|0
1668712200000|2022-11-17 19:10:00|9.73|8.33|9.54|8.14|9.73|8.33|9.38|7.98|0
1668712500000|2022-11-17 19:15:00|9.56|8.16|9.18|7.78|9.56|8.16|9.11|7.71|0
1668712800000|2022-11-17 19:20:00|9.16|7.76|9.29|7.89|9.31|7.91|8.89|7.49|0
1668713100000|2022-11-17 19:25:00|9.24|7.84|9.17|7.77|9.38|7.98|9.02|7.62|0
1668713400000|2022-11-17 19:30:00|8.94|7.54|9.11|7.71|9.25|7.85|8.85|7.45|0
1668713700000|2022-11-17 19:35:00|9.16|7.76|8.98|7.58|9.18|7.78|8.7|7.3|0
1668714000000|2022-11-17 19:40:00|8.96|7.56|8.87|7.47|9.11|7.71|8.62|7.22|0
1668714300000|2022-11-17 19:45:00|8.74|7.34|9.06|7.66|9.17|7.77|8.49|7.09|0
1668714600000|2022-11-17 19:50:00|9.04|7.64|9.21|7.81|9.21|7.81|8.89|7.49|0
1668714900000|2022-11-17 19:55:00|9.24|7.84|9.01|7.61|9.24|7.84|8.99|7.59|0
1668715200000|2022-11-17 20:00:00|9.04|7.64|8.84|7.44|9.19|7.79|8.69|7.29|0
1668715500000|2022-11-17 20:05:00|8.82|7.42|8.61|7.21|9.17|7.77|8.61|7.21|0
1668715800000|2022-11-17 20:10:00|8.63|7.23|8.24|6.84|8.69|7.29|8.24|6.84|0
1668716100000|2022-11-17 20:15:00|8.28|6.88|8.02|6.62|8.31|6.91|8|6.6|0
1668716400000|2022-11-17 20:20:00|8|6.6|7.9|6.5|8.13|6.73|7.82|6.42|0
1668716700000|2022-11-17 20:25:00|7.88|6.48|8.09|6.69|8.11|6.71|7.78|6.38|0
1668717000000|2022-11-17 20:30:00|8.07|6.67|8.39|6.99|8.51|7.11|8.03|6.63|0
1668717300000|2022-11-17 20:35:00|8.37|6.97|8.47|7.07|8.49|7.09|8.25|6.85|0
1668717600000|2022-11-17 20:40:00|8.49|7.09|8.66|7.26|8.74|7.34|8.49|7.09|0
1668717900000|2022-11-17 20:45:00|8.63|7.23|9.42|8.02|9.48|8.08|8.63|7.23|0
1668718200000|2022-11-17 20:50:00|9.55|8.15|9.06|7.66|9.55|8.15|9.06|7.66|0
1668718500000|2022-11-17 20:55:00|9.08|7.68|10.06|8.66|10.06|8.66|9.01|7.61|0
1668718800000|2022-11-17 21:00:00|9.99|8.59|9.67|8.27|10.26|8.86|9.63|8.23|0
1668719100000|2022-11-17 21:05:00|9.69|8.29|9.77|8.37|9.93|8.53|9.65|8.25|0
1668719400000|2022-11-17 21:10:00|9.74|8.34|9.39|7.99|9.86|8.46|9.39|7.99|0
1668719700000|2022-11-17 21:15:00|9.71|7.91|9.89|8.09|9.94|8.14|9.68|7.88|0
1668720000000|2022-11-17 21:20:00|9.87|8.07|9.82|8.02|9.89|8.09|9.8|8|0
1668720300000|2022-11-17 21:25:00|9.8|8|9.84|8.04|9.84|8.04|9.77|7.97|0
1668720600000|2022-11-17 21:30:00|9.86|8.06|10.07|8.27|10.1|8.3|9.86|8.06|0
1668720900000|2022-11-17 21:35:00|10.05|8.25|10.02|8.22|10.12|8.32|9.98|8.18|0
1668721200000|2022-11-17 21:40:00|10.05|8.25|10.41|8.61|10.41|8.61|10.05|8.25|0
1668721500000|2022-11-17 21:45:00|10.43|8.63|10.31|8.51|10.48|8.68|10.26|8.46|0
1668721800000|2022-11-17 21:50:00|10.29|8.49|10.41|8.61|10.46|8.66|10.29|8.49|0
1668722100000|2022-11-17 21:55:00|10.39|8.59|10.42|8.62|10.53|8.73|10.36|8.56|0
1668722400000|2022-11-17 22:00:00|10.43|8.63|10.37|8.57|10.45|8.65|10.36|8.56|0
1668722700000|2022-11-17 22:05:00|10.36|8.56|10.37|8.57|10.42|8.62|10.36|8.56|0
1668723000000|2022-11-17 22:10:00|10.39|8.59|10.39|8.59|10.41|8.61|10.37|8.57|0
1668723300000|2022-11-17 22:15:00|10.37|8.57|10.37|8.57|10.39|8.59|10.36|8.56|0
1668723600000|2022-11-17 22:20:00|10.4|8.6|10.45|8.65|10.45|8.65|10.37|8.57|0
1668723900000|2022-11-17 22:25:00|10.44|8.64|10.53|8.73|10.55|8.75|10.44|8.64|0
1668724200000|2022-11-17 22:30:00|10.55|8.75|10.53|8.73|10.55|8.75|10.51|8.71|0
1668724500000|2022-11-17 22:35:00|10.52|8.72|10.51|8.71|10.54|8.74|10.49|8.69|0
1668724800000|2022-11-17 22:40:00|10.5|8.7|10.51|8.71|10.51|8.71|10.49|8.69|0
1668725100000|2022-11-17 22:45:00|10.5|8.7|10.46|8.66|10.51|8.71|10.44|8.64|0
1668725400000|2022-11-17 22:50:00|10.45|8.65|10.45|8.65|10.46|8.66|10.44|8.64|0
1668725700000|2022-11-17 22:55:00|10.44|8.64|10.44|8.64|10.44|8.64|10.41|8.61|0
1668726000000|2022-11-17 23:00:00|10.39|8.59|10.28|8.48|10.76|8.96|10.25|8.45|0
1668726300000|2022-11-17 23:05:00|10.29|8.49|10.36|8.56|10.4|8.6|10.29|8.49|0
1668726600000|2022-11-17 23:10:00|10.37|8.57|10.08|8.28|10.4|8.6|10.08|8.28|0
1668726900000|2022-11-17 23:15:00|10.11|8.31|10.13|8.33|10.18|8.38|10.01|8.21|0
1668727200000|2022-11-17 23:20:00|10.08|8.28|10.02|8.22|10.08|8.28|9.96|8.16|0
1668727500000|2022-11-17 23:25:00|10.03|8.23|10.22|8.42|10.22|8.42|10.03|8.23|0
1668727800000|2022-11-17 23:30:00|10.19|8.39|9.98|8.18|10.24|8.44|9.98|8.18|0
1668728100000|2022-11-17 23:35:00|9.96|8.16|9.81|8.01|10|8.2|9.74|7.94|0
1668728400000|2022-11-17 23:40:00|9.84|8.04|9.72|7.92|9.86|8.06|9.72|7.92|0
1668728700000|2022-11-17 23:45:00|9.73|7.93|9.81|8.01|9.83|8.03|9.72|7.92|0
1668729000000|2022-11-17 23:50:00|9.82|8.02|9.88|8.08|9.88|8.08|9.79|7.99|0
1668729300000|2022-11-17 23:55:00|9.9|8.1|9.69|7.89|9.9|8.1|9.64|7.84|0
1668729600000|2022-11-18 00:00:00|9.74|7.94|9.69|7.89|9.79|7.99|9.6|7.8|0
1668729900000|2022-11-18 00:05:00|9.71|7.91|9.75|7.95|9.79|7.99|9.62|7.82|0
1668730200000|2022-11-18 00:10:00|9.77|7.97|9.82|8.02|9.85|8.05|9.68|7.88|0
1668730500000|2022-11-18 00:15:00|9.87|8.07|9.7|7.9|9.91|8.11|9.69|7.89|0
1668730800000|2022-11-18 00:20:00|9.76|7.96|9.7|7.9|9.77|7.97|9.61|7.81|0
1668731100000|2022-11-18 00:25:00|9.68|7.88|9.66|7.86|9.77|7.97|9.64|7.84|0
1668731400000|2022-11-18 00:30:00|9.65|7.85|9.81|8.01|9.86|8.06|9.65|7.85|0
1668731700000|2022-11-18 00:35:00|9.82|8.02|9.76|7.96|9.84|8.04|9.72|7.92|0
1668732000000|2022-11-18 00:40:00|9.74|7.94|10.04|8.24|10.04|8.24|9.72|7.92|0
1668732300000|2022-11-18 00:45:00|10.07|8.27|10.06|8.26|10.18|8.38|10|8.2|0
1668732600000|2022-11-18 00:50:00|10.09|8.29|10.13|8.33|10.16|8.36|10.06|8.26|0
1668732900000|2022-11-18 00:55:00|10.16|8.36|10.2|8.4|10.2|8.4|10.01|8.21|0
1668733200000|2022-11-18 01:00:00|10.23|8.43|10.15|8.35|10.28|8.48|10.07|8.27|0
1668733500000|2022-11-18 01:05:00|10.18|8.38|10.13|8.33|10.21|8.41|10.01|8.21|0
1668733800000|2022-11-18 01:10:00|10.15|8.35|10.37|8.57|10.42|8.62|10.13|8.33|0
1668734100000|2022-11-18 01:15:00|10.39|8.59|10.22|8.42|10.41|8.61|10.19|8.39|0
1668734400000|2022-11-18 01:20:00|10.24|8.44|10.39|8.59|10.41|8.61|10.22|8.42|0
1668734700000|2022-11-18 01:25:00|10.36|8.56|10.26|8.46|10.36|8.56|10.26|8.46|0
1668735000000|2022-11-18 01:30:00|10.31|8.51|10.12|8.32|10.36|8.56|9.93|8.13|0
1668735300000|2022-11-18 01:35:00|10.09|8.29|9.76|7.96|10.13|8.33|9.76|7.96|0
1668735600000|2022-11-18 01:40:00|9.79|7.99|9.71|7.91|9.88|8.08|9.71|7.91|0
1668735900000|2022-11-18 01:45:00|9.74|7.94|9.8|8|9.85|8.05|9.71|7.91|0
1668736200000|2022-11-18 01:50:00|9.82|8.02|9.9|8.1|9.97|8.17|9.78|7.98|0
1668736500000|2022-11-18 01:55:00|9.85|8.05|9.99|8.19|10.06|8.26|9.8|8|0
1668736800000|2022-11-18 02:00:00|10.01|8.21|10.06|8.26|10.18|8.38|9.99|8.19|0
1668737100000|2022-11-18 02:05:00|10.07|8.27|10.15|8.35|10.2|8.4|10.06|8.26|0
1668737400000|2022-11-18 02:10:00|10.12|8.32|10|8.2|10.15|8.35|9.93|8.13|0
1668737700000|2022-11-18 02:15:00|9.99|8.19|9.93|8.13|10|8.2|9.88|8.08|0
1668738000000|2022-11-18 02:20:00|9.91|8.11|10.24|8.44|10.29|8.49|9.91|8.11|0
1668738300000|2022-11-18 02:25:00|10.26|8.46|10.19|8.39|10.26|8.46|10.14|8.34|0
1668738600000|2022-11-18 02:30:00|10.24|8.44|10.19|8.39|10.24|8.44|10.16|8.36|0
1668738900000|2022-11-18 02:35:00|10.16|8.36|10.2|8.4|10.23|8.43|10.11|8.31|0
1668739200000|2022-11-18 02:40:00|10.21|8.41|9.93|8.13|10.28|8.48|9.9|8.1|0
1668739500000|2022-11-18 02:45:00|9.92|8.12|9.83|8.03|10.01|8.21|9.8|8|0
1668739800000|2022-11-18 02:50:00|9.82|8.02|9.86|8.06|9.87|8.07|9.79|7.99|0
1668740100000|2022-11-18 02:55:00|9.82|8.02|9.84|8.04|9.94|8.14|9.82|8.02|0
1668740400000|2022-11-18 03:00:00|9.87|8.07|9.94|8.14|9.98|8.18|9.84|8.04|0
1668740700000|2022-11-18 03:05:00|9.91|8.11|10|8.2|10|8.2|9.89|8.09|0
1668741000000|2022-11-18 03:10:00|9.98|8.18|9.87|8.07|10|8.2|9.84|8.04|0
1668741300000|2022-11-18 03:15:00|9.86|8.06|9.84|8.04|9.9|8.1|9.72|7.92|0
1668741600000|2022-11-18 03:20:00|9.86|8.06|9.95|8.15|10|8.2|9.86|8.06|0
1668741900000|2022-11-18 03:25:00|9.97|8.17|9.95|8.15|10|8.2|9.92|8.12|0
1668742200000|2022-11-18 03:30:00|9.97|8.17|10.02|8.22|10.04|8.24|9.9|8.1|0
1668742500000|2022-11-18 03:35:00|9.99|8.19|10.01|8.21|10.05|8.25|9.94|8.14|0
1668742800000|2022-11-18 03:40:00|10|8.2|10.06|8.26|10.06|8.26|9.99|8.19|0
1668743100000|2022-11-18 03:45:00|10.07|8.27|10.19|8.39|10.23|8.43|10.01|8.21|0
1668743400000|2022-11-18 03:50:00|10.2|8.4|10.16|8.36|10.3|8.5|10.13|8.33|0
1668743700000|2022-11-18 03:55:00|10.15|8.35|10.05|8.25|10.2|8.4|10.05|8.25|0
1668744000000|2022-11-18 04:00:00|10.03|8.23|10|8.2|10.08|8.28|10|8.2|0
1668744300000|2022-11-18 04:05:00|9.98|8.18|9.91|8.11|9.98|8.18|9.85|8.05|0
1668744600000|2022-11-18 04:10:00|9.9|8.1|9.88|8.08|9.92|8.12|9.84|8.04|0
1668744900000|2022-11-18 04:15:00|9.91|8.11|9.86|8.06|9.91|8.11|9.83|8.03|0
1668745200000|2022-11-18 04:20:00|9.83|8.03|9.81|8.01|9.86|8.06|9.81|8.01|0
1668745500000|2022-11-18 04:25:00|9.78|7.98|9.58|7.78|9.78|7.98|9.55|7.75|0
1668745800000|2022-11-18 04:30:00|9.56|7.76|9.76|7.96|9.76|7.96|9.56|7.76|0
1668746100000|2022-11-18 04:35:00|9.78|7.98|9.7|7.9|9.78|7.98|9.67|7.87|0
1668746400000|2022-11-18 04:40:00|9.71|7.91|9.71|7.91|9.78|7.98|9.64|7.84|0
1668746700000|2022-11-18 04:45:00|9.68|7.88|9.68|7.88|9.71|7.91|9.64|7.84|0
1668747000000|2022-11-18 04:50:00|9.7|7.9|9.63|7.83|9.73|7.93|9.61|7.81|0
1668747300000|2022-11-18 04:55:00|9.66|7.86|9.5|7.7|9.69|7.89|9.49|7.69|0
1668747600000|2022-11-18 05:00:00|9.51|7.71|9.52|7.72|9.63|7.83|9.5|7.7|0
1668747900000|2022-11-18 05:05:00|9.54|7.74|9.4|7.6|9.54|7.74|9.31|7.51|0
1668748200000|2022-11-18 05:10:00|9.42|7.62|9.55|7.75|9.56|7.76|9.38|7.58|0
1668748500000|2022-11-18 05:15:00|9.56|7.76|9.56|7.76|9.7|7.9|9.54|7.74|0
1668748800000|2022-11-18 05:20:00|9.58|7.78|9.33|7.53|9.58|7.78|9.33|7.53|0
1668749100000|2022-11-18 05:25:00|9.35|7.55|9.33|7.53|9.42|7.62|9.3|7.5|0
1668749400000|2022-11-18 05:30:00|9.35|7.55|9.17|7.37|9.35|7.55|9.16|7.36|0
1668749700000|2022-11-18 05:35:00|9.19|7.39|9.19|7.39|9.26|7.46|9.16|7.36|0
1668750000000|2022-11-18 05:40:00|9.17|7.37|9.77|7.97|11.11|9.31|9.17|7.37|0
1668750300000|2022-11-18 05:45:00|9.75|7.95|9.7|7.9|9.81|8.01|9.68|7.88|0
1668750600000|2022-11-18 05:50:00|9.68|7.88|9.74|7.94|9.74|7.94|9.58|7.78|0
1668750900000|2022-11-18 05:55:00|9.76|7.96|9.81|8.01|9.84|8.04|9.72|7.92|0
1668751200000|2022-11-18 06:00:00|9.86|8.06|9.95|8.15|9.99|8.19|9.81|8.01|0
1668751500000|2022-11-18 06:05:00|9.92|8.12|9.62|7.82|9.92|8.12|9.53|7.73|0
1668751800000|2022-11-18 06:10:00|9.6|7.8|9.6|7.8|9.67|7.87|9.53|7.73|0
1668752100000|2022-11-18 06:15:00|9.61|7.81|9.65|7.85|9.76|7.96|9.6|7.8|0
1668752400000|2022-11-18 06:20:00|9.64|7.84|9.8|8|9.81|8.01|9.59|7.79|0
1668752700000|2022-11-18 06:25:00|9.79|7.99|9.57|7.77|9.8|8|9.57|7.77|0
1668753000000|2022-11-18 06:30:00|9.55|7.75|9.32|7.52|9.59|7.79|9.3|7.5|0
1668753300000|2022-11-18 06:35:00|9.34|7.54|9.32|7.52|9.36|7.56|9.15|7.35|0
1668753600000|2022-11-18 06:40:00|9.3|7.5|9.38|7.58|9.46|7.66|9.3|7.5|0
1668753900000|2022-11-18 06:45:00|9.4|7.6|9.47|7.67|9.47|7.67|9.28|7.48|0
1668754200000|2022-11-18 06:50:00|9.49|7.69|9.49|7.69|9.63|7.83|9.45|7.65|0
1668754500000|2022-11-18 06:55:00|9.5|7.7|9.65|7.85|9.67|7.87|9.5|7.7|0
1668754800000|2022-11-18 07:00:00|9.63|7.83|9.67|7.87|9.78|7.98|9.53|7.73|0
1668755100000|2022-11-18 07:05:00|9.69|7.89|9.74|7.94|9.79|7.99|9.51|7.71|0
1668755400000|2022-11-18 07:10:00|9.73|7.93|9.9|8.1|9.93|8.13|9.7|7.9|0
1668755700000|2022-11-18 07:15:00|9.92|8.12|10.04|8.24|10.11|8.31|9.79|7.99|0
1668756000000|2022-11-18 07:20:00|10.07|8.27|9.81|8.01|10.07|8.27|9.81|8.01|0
1668756300000|2022-11-18 07:25:00|9.78|7.98|9.78|7.98|9.88|8.08|9.76|7.96|0
1668756600000|2022-11-18 07:30:00|9.79|7.99|9.71|7.91|9.85|8.05|9.58|7.78|0
1668756900000|2022-11-18 07:35:00|9.69|7.89|9.73|7.93|9.76|7.96|9.64|7.84|0
1668757200000|2022-11-18 07:40:00|9.71|7.91|9.75|7.95|9.96|8.16|9.71|7.91|0
1668757500000|2022-11-18 07:45:00|9.78|7.98|9.57|7.77|9.98|8.18|9.57|7.77|0
1668757800000|2022-11-18 07:50:00|9.52|7.72|9.63|7.83|9.73|7.93|9.52|7.72|0
1668758100000|2022-11-18 07:55:00|9.65|7.85|9.68|7.88|9.8|8|9.63|7.83|0
1668758400000|2022-11-18 08:00:00|9.66|7.86|9.47|7.67|9.88|8.08|9.45|7.65|0
1668758700000|2022-11-18 08:05:00|9.27|7.87|9.61|8.21|9.7|8.3|9.25|7.85|0
1668759000000|2022-11-18 08:10:00|9.59|8.19|9.28|7.88|9.59|8.19|9.16|7.76|0
1668759300000|2022-11-18 08:15:00|9.29|7.89|8.76|7.36|9.4|8|8.74|7.34|0
1668759600000|2022-11-18 08:20:00|8.79|7.39|9.06|7.66|9.09|7.69|8.77|7.37|0
1668759900000|2022-11-18 08:25:00|9.04|7.64|9.19|7.79|9.2|7.8|9.02|7.62|0
1668760200000|2022-11-18 08:30:00|9.17|7.77|9.1|7.7|9.35|7.95|9.08|7.68|0
1668760500000|2022-11-18 08:35:00|9.07|7.67|9.35|7.95|9.39|7.99|9.06|7.66|0
1668760800000|2022-11-18 08:40:00|9.32|7.92|9.4|8|9.4|8|9.21|7.81|0
1668761100000|2022-11-18 08:45:00|9.46|8.06|9.55|8.15|9.73|8.33|9.44|8.04|0
1668761400000|2022-11-18 08:50:00|9.53|8.13|9.51|8.11|9.53|8.13|9.39|7.99|0
1668761700000|2022-11-18 08:55:00|9.49|8.09|9.99|8.59|10.01|8.61|9.48|8.08|0
1668762000000|2022-11-18 09:00:00|10.01|8.61|10.43|9.03|10.43|9.03|9.85|8.45|0
1668762300000|2022-11-18 09:05:00|10.4|9|10.7|9.3|10.83|9.43|10.39|8.99|0
1668762600000|2022-11-18 09:10:00|10.67|9.27|10.5|9.1|10.67|9.27|10.35|8.95|0
1668762900000|2022-11-18 09:15:00|10.52|9.12|10.82|9.42|10.93|9.53|10.47|9.07|0
1668763200000|2022-11-18 09:20:00|10.8|9.4|10.92|9.52|11.03|9.63|10.75|9.35|0
1668763500000|2022-11-18 09:25:00|10.9|9.5|11.13|9.73|11.21|9.81|10.85|9.45|0
1668763800000|2022-11-18 09:30:00|11.16|9.76|11.58|10.18|11.58|10.18|11.1|9.7|0
1668764100000|2022-11-18 09:35:00|11.59|10.19|11.43|10.03|11.69|10.29|11.36|9.96|0
1668764400000|2022-11-18 09:40:00|11.42|10.02|11.47|10.07|11.58|10.18|11.42|10.02|0
1668764700000|2022-11-18 09:45:00|11.5|10.1|11.07|9.67|11.5|10.1|11.04|9.64|0
1668765000000|2022-11-18 09:50:00|11.04|9.64|10.93|9.53|11.07|9.67|10.83|9.43|0
1668765300000|2022-11-18 09:55:00|10.83|9.43|10.83|9.43|10.95|9.55|10.78|9.38|0
1668765600000|2022-11-18 10:00:00|10.8|9.4|10.65|9.25|10.83|9.43|10.6|9.2|0
1668765900000|2022-11-18 10:05:00|10.6|9.2|10.98|9.58|11.01|9.61|10.57|9.17|0
1668766200000|2022-11-18 10:10:00|10.95|9.55|11.24|9.84|11.24|9.84|10.94|9.54|0
1668766500000|2022-11-18 10:15:00|11.21|9.81|11.32|9.92|11.53|10.13|11.19|9.79|0
1668766800000|2022-11-18 10:20:00|11.33|9.93|11.13|9.73|11.37|9.97|11.08|9.68|0
1668767100000|2022-11-18 10:25:00|11.1|9.7|11.15|9.75|11.33|9.93|11|9.6|0
1668767400000|2022-11-18 10:30:00|11.18|9.78|11.2|9.8|11.31|9.91|11.1|9.7|0
1668767700000|2022-11-18 10:35:00|11.23|9.83|11.94|10.54|12.02|10.62|11.18|9.78|0
1668768000000|2022-11-18 10:40:00|11.99|10.59|11.8|10.4|12.52|11.12|11.8|10.4|0
1668768300000|2022-11-18 10:45:00|11.83|10.43|12.05|10.65|12.05|10.65|11.69|10.29|0
1668768600000|2022-11-18 10:50:00|12.02|10.62|12.31|10.91|12.39|10.99|12|10.6|0
1668768900000|2022-11-18 10:55:00|12.34|10.94|12.28|10.88|12.39|10.99|12.22|10.82|0
1668769200000|2022-11-18 11:00:00|12.33|10.93|12.1|10.7|12.52|11.12|12.07|10.67|0
1668769500000|2022-11-18 11:05:00|12.07|10.67|12.18|10.78|12.39|10.99|12.02|10.62|0
1668769800000|2022-11-18 11:10:00|12.13|10.73|12.01|10.61|12.16|10.76|11.93|10.53|0
1668770100000|2022-11-18 11:15:00|12.04|10.64|12.12|10.72|12.32|10.92|12.04|10.64|0
1668770400000|2022-11-18 11:20:00|12.11|10.71|12.12|10.72|12.18|10.78|11.98|10.58|0
1668770700000|2022-11-18 11:25:00|12.11|10.71|12.15|10.75|12.17|10.77|11.84|10.44|0
1668771000000|2022-11-18 11:30:00|12.17|10.77|12.29|10.89|12.32|10.92|12.14|10.74|0
1668771300000|2022-11-18 11:35:00|12.26|10.86|12.11|10.71|12.29|10.89|12|10.6|0
1668771600000|2022-11-18 11:40:00|12.1|10.7|11.83|10.43|12.23|10.83|11.8|10.4|0
1668771900000|2022-11-18 11:45:00|11.86|10.46|11.99|10.59|12.07|10.67|11.81|10.41|0
1668772200000|2022-11-18 11:50:00|12.02|10.62|12.05|10.65|12.31|10.91|11.9|10.5|0
1668772500000|2022-11-18 11:55:00|12.06|10.66|12.07|10.67|12.27|10.87|12.05|10.65|0
1668772800000|2022-11-18 12:00:00|12.02|10.62|12.86|11.46|12.92|11.52|11.99|10.59|0
1668773100000|2022-11-18 12:05:00|12.83|11.43|12.85|11.45|13|11.6|12.56|11.16|0
1668773400000|2022-11-18 12:10:00|12.87|11.47|12.85|11.45|12.88|11.48|12.61|11.21|0
1668773700000|2022-11-18 12:15:00|12.91|11.51|12.95|11.55|13.12|11.72|12.82|11.42|0
1668774000000|2022-11-18 12:20:00|12.97|11.57|12.7|11.3|13|11.6|12.7|11.3|0
1668774300000|2022-11-18 12:25:00|12.64|11.24|12.81|11.41|12.84|11.44|12.55|11.15|0
1668774600000|2022-11-18 12:30:00|12.78|11.38|12.57|11.17|12.84|11.44|12.57|11.17|0
1668774900000|2022-11-18 12:35:00|12.59|11.19|12.6|11.2|12.66|11.26|12.4|11|0
1668775200000|2022-11-18 12:40:00|12.57|11.17|12.42|11.02|12.6|11.2|12.39|10.99|0
1668775500000|2022-11-18 12:45:00|12.41|11.01|12.63|11.23|12.63|11.23|12.39|10.99|0
1668775800000|2022-11-18 12:50:00|12.6|11.2|12.48|11.08|12.68|11.28|12.42|11.02|0
1668776100000|2022-11-18 12:55:00|12.45|11.05|12.37|10.97|12.62|11.22|12.23|10.83|0
1668776400000|2022-11-18 13:00:00|12.34|10.94|12.87|11.47|12.87|11.47|12.2|10.8|0
1668776700000|2022-11-18 13:05:00|12.9|11.5|13.08|11.68|13.39|11.99|12.9|11.5|0
1668777000000|2022-11-18 13:10:00|13.11|11.71|12.94|11.54|13.14|11.74|12.78|11.38|0
1668777300000|2022-11-18 13:15:00|12.92|11.52|13.47|12.07|13.5|12.1|12.92|11.52|0
1668777600000|2022-11-18 13:20:00|13.5|12.1|13.47|12.07|13.69|12.29|13.38|11.98|0
1668777900000|2022-11-18 13:25:00|13.5|12.1|13.44|12.04|13.69|12.29|13.36|11.96|0
1668778200000|2022-11-18 13:30:00|13.4|12|13.34|11.94|13.4|12|13.13|11.73|0
1668778500000|2022-11-18 13:35:00|13.37|11.97|13.12|11.72|13.43|12.03|13.12|11.72|0
1668778800000|2022-11-18 13:40:00|13.09|11.69|13.3|11.9|13.3|11.9|13|11.6|0
1668779100000|2022-11-18 13:45:00|13.27|11.87|13.06|11.66|13.38|11.98|12.85|11.45|0
1668779400000|2022-11-18 13:50:00|13.03|11.63|12.98|11.58|13.09|11.69|12.77|11.37|0
1668779700000|2022-11-18 13:55:00|12.95|11.55|13.13|11.73|13.16|11.76|12.8|11.4|0
1668780000000|2022-11-18 14:00:00|13.1|11.7|13.1|11.7|13.32|11.92|12.83|11.43|0
1668780300000|2022-11-18 14:05:00|13.13|11.73|12.68|11.28|13.41|12.01|12.65|11.25|0
1668780600000|2022-11-18 14:10:00|12.65|11.25|12.48|11.08|12.68|11.28|12.45|11.05|0
1668780900000|2022-11-18 14:15:00|12.5|11.1|12.34|10.94|12.62|11.22|12.33|10.93|0
1668781200000|2022-11-18 14:20:00|12.36|10.96|12.21|10.81|12.53|11.13|12.07|10.67|0
1668781500000|2022-11-18 14:25:00|12.24|10.84|12.88|11.48|12.91|11.51|12.24|10.84|0
1668781800000|2022-11-18 14:30:00|12.76|11.36|11.09|9.69|12.76|11.36|11.06|9.66|0
1668782100000|2022-11-18 14:35:00|11.17|9.77|10.59|9.19|11.52|10.12|10.59|9.19|0
1668782400000|2022-11-18 14:40:00|10.64|9.24|10.69|9.29|10.93|9.53|10.38|8.98|0
1668782700000|2022-11-18 14:45:00|10.72|9.32|10.18|8.78|11.07|9.67|10.16|8.76|0
1668783000000|2022-11-18 14:50:00|10.16|8.76|10.63|9.23|10.74|9.34|10.16|8.76|0
1668783300000|2022-11-18 14:55:00|10.61|9.21|10.36|8.96|11.08|9.68|10.26|8.86|0
1668783600000|2022-11-18 15:00:00|10.33|8.93|9.67|8.27|10.48|9.08|9.48|8.08|0
1668783900000|2022-11-18 15:05:00|9.64|8.24|9.45|8.05|9.83|8.43|8.99|7.59|0
1668784200000|2022-11-18 15:10:00|9.5|8.1|9.4|8|9.83|8.43|9.4|8|0
1668784500000|2022-11-18 15:15:00|9.36|7.96|10.21|8.81|10.56|9.16|9.29|7.89|0
1668784800000|2022-11-18 15:20:00|10.24|8.84|10.66|9.26|10.86|9.46|10.19|8.79|0
1668785100000|2022-11-18 15:25:00|10.63|9.23|10.66|9.26|10.73|9.33|9.82|8.42|0
1668785400000|2022-11-18 15:30:00|10.63|9.23|10.45|9.05|10.81|9.41|10.28|8.88|0
1668785700000|2022-11-18 15:35:00|10.5|9.1|10.55|9.15|10.96|9.56|10.3|8.9|0
1668786000000|2022-11-18 15:40:00|10.53|9.13|10.62|9.22|10.91|9.51|10.53|9.13|0
1668786300000|2022-11-18 15:45:00|10.6|9.2|10.75|9.35|10.8|9.4|10.18|8.78|0
1668786600000|2022-11-18 15:50:00|10.72|9.32|10.67|9.27|10.83|9.43|10.44|9.04|0
1668786900000|2022-11-18 15:55:00|10.7|9.3|10.95|9.55|10.95|9.55|9.55|8.15|0
1668787200000|2022-11-18 16:00:00|10.97|9.57|10.6|9.2|11.15|9.75|10.47|9.07|0
1668787500000|2022-11-18 16:05:00|10.57|9.17|11.07|9.67|11.1|9.7|10.57|9.17|0
1668787800000|2022-11-18 16:10:00|11.02|9.62|11.43|10.03|11.48|10.08|10.86|9.46|0
1668788100000|2022-11-18 16:15:00|11.33|9.93|12.08|10.68|12.13|10.73|11.33|9.93|0
1668788400000|2022-11-18 16:20:00|12.13|10.73|12.08|10.68|12.33|10.93|11.86|10.46|0
1668788700000|2022-11-18 16:25:00|12.1|10.7|11.12|9.72|12.3|10.9|11.01|9.61|0
1668789000000|2022-11-18 16:30:00|11.14|9.74|10.43|9.03|11.6|10.2|10.38|8.98|0
1668789300000|2022-11-18 16:35:00|10.38|8.98|9.96|8.56|10.63|9.23|9.86|8.46|0
1668789600000|2022-11-18 16:40:00|9.93|8.53|9.98|8.58|10.18|8.78|9.74|8.34|0
1668789900000|2022-11-18 16:45:00|10.02|8.62|9.83|8.43|10.26|8.86|9.8|8.4|0
1668790200000|2022-11-18 16:50:00|9.8|8.4|10.02|8.62|10.14|8.74|9.68|8.28|0
1668790500000|2022-11-18 16:55:00|10.04|8.64|10.28|8.88|10.36|8.96|9.9|8.5|0
1668790800000|2022-11-18 17:00:00|10.31|8.91|10.38|8.98|10.43|9.03|10.11|8.71|0
1668791100000|2022-11-18 17:05:00|10.35|8.95|9.75|8.35|10.35|8.95|9.54|8.14|0
1668791400000|2022-11-18 17:10:00|9.7|8.3|9.63|8.23|9.82|8.42|9.56|8.16|0
1668791700000|2022-11-18 17:15:00|9.6|8.2|8.58|7.18|9.6|8.2|8.58|7.18|0
1668792000000|2022-11-18 17:20:00|8.52|7.12|8.46|7.06|8.71|7.31|8.44|7.04|0
1668792300000|2022-11-18 17:25:00|8.42|7.02|9.1|7.7|9.11|7.71|8.37|6.97|0
1668792600000|2022-11-18 17:30:00|9.03|7.63|9.76|8.36|9.8|8.4|8.79|7.39|0
1668792900000|2022-11-18 17:35:00|9.78|8.38|10.18|8.78|10.2|8.8|9.69|8.29|0
1668793200000|2022-11-18 17:40:00|10.16|8.76|8.83|7.43|10.18|8.78|8.83|7.43|0
1668793500000|2022-11-18 17:45:00|8.87|7.47|10.6|9.2|10.75|9.35|8.7|7.3|0
1668793800000|2022-11-18 17:50:00|10.63|9.23|10.43|9.03|10.85|9.45|10.15|8.75|0
1668794100000|2022-11-18 17:55:00|10.41|9.01|9.86|8.46|10.77|9.37|9.7|8.3|0
1668794400000|2022-11-18 18:00:00|9.84|8.44|9.86|8.46|10|8.6|9.72|8.32|0
1668794700000|2022-11-18 18:05:00|9.91|8.51|9.56|8.16|10.08|8.68|9.29|7.89|0
1668795000000|2022-11-18 18:10:00|9.54|8.14|9.56|8.16|9.63|8.23|9.49|8.09|0
1668795300000|2022-11-18 18:15:00|9.52|8.12|9.24|7.84|9.52|8.12|9.11|7.71|0
1668795600000|2022-11-18 18:20:00|9.26|7.86|9.45|8.05|9.45|8.05|8.97|7.57|0
1668795900000|2022-11-18 18:25:00|9.49|8.09|9.81|8.41|9.86|8.46|9.3|7.9|0
1668796200000|2022-11-18 18:30:00|9.91|8.51|9.9|8.5|9.95|8.55|9.67|8.27|0
1668796500000|2022-11-18 18:35:00|9.93|8.53|9.43|8.03|9.95|8.55|9.37|7.97|0
1668796800000|2022-11-18 18:40:00|9.41|8.01|8.85|7.45|9.5|8.1|8.81|7.41|0
1668797100000|2022-11-18 18:45:00|8.83|7.43|8.79|7.39|9.03|7.63|8.74|7.34|0
1668797400000|2022-11-18 18:50:00|8.75|7.35|8.7|7.3|8.89|7.49|8.61|7.21|0
1668797700000|2022-11-18 18:55:00|8.68|7.28|9.04|7.64|9.04|7.64|8.66|7.26|0
1668798000000|2022-11-18 19:00:00|9.02|7.62|9.5|8.1|9.56|8.16|9|7.6|0
1668798300000|2022-11-18 19:05:00|9.49|8.09|9.46|8.06|9.61|8.21|9.35|7.95|0
1668798600000|2022-11-18 19:10:00|9.4|8|9.35|7.95|9.54|8.14|9.31|7.91|0
1668798900000|2022-11-18 19:15:00|9.37|7.97|9.37|7.97|9.79|8.39|9.35|7.95|0
1668799200000|2022-11-18 19:20:00|9.42|8.02|9.6|8.2|9.67|8.27|9.39|7.99|0
1668799500000|2022-11-18 19:25:00|9.58|8.18|9.55|8.15|9.72|8.32|9.46|8.06|0
1668799800000|2022-11-18 19:30:00|9.57|8.17|9.43|8.03|9.83|8.43|9.21|7.81|0
1668800100000|2022-11-18 19:35:00|9.46|8.06|9.39|7.99|9.46|8.06|9.12|7.72|0
1668800400000|2022-11-18 19:40:00|9.34|7.94|9.36|7.96|9.61|8.21|9.29|7.89|0
1668800700000|2022-11-18 19:45:00|9.34|7.94|9.31|7.91|9.5|8.1|9.18|7.78|0
1668801000000|2022-11-18 19:50:00|9.29|7.89|9.45|8.05|9.56|8.16|9.27|7.87|0
1668801300000|2022-11-18 19:55:00|9.47|8.07|9.8|8.4|9.87|8.47|9.47|8.07|0
1668801600000|2022-11-18 20:00:00|9.72|8.32|10.3|8.9|10.45|9.05|9.72|8.32|0
1668801900000|2022-11-18 20:05:00|10.2|8.8|10.07|8.67|10.2|8.8|9.08|7.68|0
1668802200000|2022-11-18 20:10:00|10.09|8.69|9.2|7.8|10.16|8.76|9.18|7.78|0
1668802500000|2022-11-18 20:15:00|9.25|7.85|9.06|7.66|9.25|7.85|8.88|7.48|0
1668802800000|2022-11-18 20:20:00|9.04|7.64|9.51|8.11|9.56|8.16|8.81|7.41|0
1668803100000|2022-11-18 20:25:00|9.53|8.13|10.31|8.91|10.31|8.91|9.46|8.06|0
1668803400000|2022-11-18 20:30:00|10.36|8.96|9.98|8.58|10.41|9.01|9.98|8.58|0
1668803700000|2022-11-18 20:35:00|10.01|8.61|10.68|9.28|10.71|9.31|9.91|8.51|0
1668804000000|2022-11-18 20:40:00|10.71|9.31|10.89|9.49|10.92|9.52|10.53|9.13|0
1668804300000|2022-11-18 20:45:00|10.84|9.44|11.05|9.65|11.13|9.73|10.55|9.15|0
1668804600000|2022-11-18 20:50:00|11.28|9.88|9.31|7.91|11.43|10.03|9.29|7.89|0
1668804900000|2022-11-18 20:55:00|9.38|7.98|10.41|9.01|10.41|9.01|9.36|7.96|0
1668805200000|2022-11-18 21:00:00|10.13|8.73|10.08|8.68|10.36|8.96|10.03|8.63|0
1668805500000|2022-11-18 21:05:00|10.06|8.66|9.74|8.34|10.08|8.68|9.59|8.19|0
1668805800000|2022-11-18 21:10:00|9.76|8.36|9.88|8.48|10.08|8.68|9.76|8.36|0
1668994500000|2022-11-21 01:35:00|9.31|7.51|9.36|7.56|9.36|7.56|9.29|7.49|0
1668994800000|2022-11-21 01:40:00|9.33|7.53|9.45|7.65|9.45|7.65|9.27|7.47|0
1668995100000|2022-11-21 01:45:00|9.42|7.62|9.19|7.39|9.45|7.65|9.19|7.39|0
1668995400000|2022-11-21 01:50:00|9.17|7.37|9.24|7.44|9.24|7.44|9.11|7.31|0
1668995700000|2022-11-21 01:55:00|9.26|7.46|9.16|7.36|9.34|7.54|9.03|7.23|0
1668996000000|2022-11-21 02:00:00|9.15|7.35|9.01|7.21|9.15|7.35|8.97|7.17|0
1668996300000|2022-11-21 02:05:00|9.03|7.23|9.05|7.25|9.12|7.32|8.86|7.06|0
1668996600000|2022-11-21 02:10:00|9.07|7.27|8.96|7.16|9.07|7.27|8.9|7.1|0
1668996900000|2022-11-21 02:15:00|8.95|7.15|9|7.2|9|7.2|8.85|7.05|0
1668997200000|2022-11-21 02:20:00|8.98|7.18|9.11|7.31|9.13|7.33|8.98|7.18|0
1668997500000|2022-11-21 02:25:00|9.09|7.29|9.13|7.33|9.18|7.38|9.04|7.24|0
1668997800000|2022-11-21 02:30:00|9.11|7.31|9.11|7.31|9.15|7.35|9.04|7.24|0
1668998100000|2022-11-21 02:35:00|9.13|7.33|9.1|7.3|9.15|7.35|9.04|7.24|0
1668998400000|2022-11-21 02:40:00|9.08|7.28|9.08|7.28|9.1|7.3|8.95|7.15|0
1668998700000|2022-11-21 02:45:00|9.06|7.26|8.99|7.19|9.08|7.28|8.93|7.13|0
1668999000000|2022-11-21 02:50:00|9.01|7.21|9.08|7.28|9.08|7.28|8.99|7.19|0
1668999300000|2022-11-21 02:55:00|9.1|7.3|9.19|7.39|9.24|7.44|9.08|7.28|0
1668999600000|2022-11-21 03:00:00|9.16|7.36|9.21|7.41|9.25|7.45|9.12|7.32|0
1668999900000|2022-11-21 03:05:00|9.18|7.38|9.17|7.37|9.22|7.42|9.14|7.34|0
1669000200000|2022-11-21 03:10:00|9.18|7.38|9.27|7.47|9.31|7.51|9.16|7.36|0
1669000500000|2022-11-21 03:15:00|9.25|7.45|9.24|7.44|9.29|7.49|9.22|7.42|0
1669000800000|2022-11-21 03:20:00|9.2|7.4|9.3|7.5|9.33|7.53|9.19|7.39|0
1669001100000|2022-11-21 03:25:00|9.31|7.51|9.24|7.44|9.31|7.51|9.19|7.39|0
1669001400000|2022-11-21 03:30:00|9.22|7.42|9.19|7.39|9.28|7.48|9.19|7.39|0
1669001700000|2022-11-21 03:35:00|9.17|7.37|9.1|7.3|9.17|7.37|9.03|7.23|0
1669002000000|2022-11-21 03:40:00|9.09|7.29|9.08|7.28|9.1|7.3|9.05|7.25|0
1669002300000|2022-11-21 03:45:00|9.1|7.3|9.12|7.32|9.12|7.32|9.08|7.28|0
1669002600000|2022-11-21 03:50:00|9.1|7.3|9.3|7.5|9.3|7.5|9.09|7.29|0
1669002900000|2022-11-21 03:55:00|9.32|7.52|9.32|7.52|9.36|7.56|9.27|7.47|0
1669003200000|2022-11-21 04:00:00|9.3|7.5|9.31|7.51|9.38|7.58|9.29|7.49|0
1669003500000|2022-11-21 04:05:00|9.29|7.49|9.33|7.53|9.45|7.65|9.29|7.49|0
1669003800000|2022-11-21 04:10:00|9.34|7.54|9.45|7.65|9.47|7.67|9.31|7.51|0
1669004100000|2022-11-21 04:15:00|9.47|7.67|9.44|7.64|9.51|7.71|9.4|7.6|0
1669004400000|2022-11-21 04:20:00|9.42|7.62|9.35|7.55|9.47|7.67|9.34|7.54|0
1669004700000|2022-11-21 04:25:00|9.37|7.57|9.39|7.59|9.42|7.62|9.21|7.41|0
1669005000000|2022-11-21 04:30:00|9.42|7.62|9.23|7.43|9.42|7.62|9.23|7.43|0
1669005300000|2022-11-21 04:35:00|9.25|7.45|9.23|7.43|9.28|7.48|9.15|7.35|0
1669005600000|2022-11-21 04:40:00|9.25|7.45|9.3|7.5|9.32|7.52|9.23|7.43|0
1669005900000|2022-11-21 04:45:00|9.32|7.52|9.32|7.52|9.34|7.54|9.29|7.49|0
1669006200000|2022-11-21 04:50:00|9.3|7.5|9.25|7.45|9.32|7.52|9.25|7.45|0
1669006500000|2022-11-21 04:55:00|9.27|7.47|9.33|7.53|9.38|7.58|9.25|7.45|0
1669006800000|2022-11-21 05:00:00|9.38|7.58|9.29|7.49|9.4|7.6|9.22|7.42|0
1669007100000|2022-11-21 05:05:00|9.26|7.46|9.15|7.35|9.31|7.51|9.06|7.26|0
1669007400000|2022-11-21 05:10:00|9.17|7.37|9.08|7.28|9.17|7.37|9.04|7.24|0
1669007700000|2022-11-21 05:15:00|9.09|7.29|9.06|7.26|9.19|7.39|9.01|7.21|0
1669008000000|2022-11-21 05:20:00|9.08|7.28|9.08|7.28|9.1|7.3|9.01|7.21|0
1669008300000|2022-11-21 05:25:00|9.06|7.26|9.07|7.27|9.14|7.34|9.03|7.23|0
1669008600000|2022-11-21 05:30:00|9.1|7.3|9.14|7.34|9.16|7.36|9.05|7.25|0
1669008900000|2022-11-21 05:35:00|9.12|7.32|9.18|7.38|9.2|7.4|9.11|7.31|0
1669009200000|2022-11-21 05:40:00|9.2|7.4|9.02|7.22|9.2|7.4|9.02|7.22|0
1669009500000|2022-11-21 05:45:00|9.03|7.23|9.13|7.33|9.13|7.33|9.02|7.22|0
1669009800000|2022-11-21 05:50:00|9.12|7.32|9.16|7.36|9.26|7.46|9.11|7.31|0
1669010100000|2022-11-21 05:55:00|9.17|7.37|9.37|7.57|9.37|7.57|9.17|7.37|0
1669010400000|2022-11-21 06:00:00|9.4|7.6|9.43|7.63|9.49|7.69|9.33|7.53|0
1669010700000|2022-11-21 06:05:00|9.42|7.62|9.35|7.55|9.42|7.62|9.33|7.53|0
1669011000000|2022-11-21 06:10:00|9.36|7.56|9.41|7.61|9.46|7.66|9.3|7.5|0
1669011300000|2022-11-21 06:15:00|9.45|7.65|9.38|7.58|9.45|7.65|9.36|7.56|0
1669011600000|2022-11-21 06:20:00|9.39|7.59|9.33|7.53|9.39|7.59|9.3|7.5|0
1669011900000|2022-11-21 06:25:00|9.32|7.52|9.36|7.56|9.41|7.61|9.29|7.49|0
1669012200000|2022-11-21 06:30:00|9.34|7.54|9.27|7.47|9.36|7.56|9.25|7.45|0
1669012500000|2022-11-21 06:35:00|9.29|7.49|9.2|7.4|9.31|7.51|9.18|7.38|0
1669012800000|2022-11-21 06:40:00|9.18|7.38|9.16|7.36|9.2|7.4|9.11|7.31|0
1669013100000|2022-11-21 06:45:00|9.15|7.35|9.15|7.35|9.24|7.44|9.15|7.35|0
1669013400000|2022-11-21 06:50:00|9.14|7.34|8.95|7.15|9.15|7.35|8.95|7.15|0
1669013700000|2022-11-21 06:55:00|8.96|7.16|8.92|7.12|8.99|7.19|8.77|6.97|0
1669014000000|2022-11-21 07:00:00|8.88|7.08|8.92|7.12|8.99|7.19|8.83|7.03|0
1669014300000|2022-11-21 07:05:00|8.91|7.11|8.9|7.1|8.94|7.14|8.77|6.97|0
1669014600000|2022-11-21 07:10:00|8.89|7.09|9.07|7.27|9.12|7.32|8.85|7.05|0
1669014900000|2022-11-21 07:15:00|9.12|7.32|9.11|7.31|9.14|7.34|9.03|7.23|0
1669015200000|2022-11-21 07:20:00|9.09|7.29|9.05|7.25|9.09|7.29|8.98|7.18|0
1669015500000|2022-11-21 07:25:00|9.04|7.24|9.06|7.26|9.15|7.35|9.04|7.24|0
1669015800000|2022-11-21 07:30:00|9.04|7.24|9.11|7.31|9.13|7.33|9.04|7.24|0
1669016100000|2022-11-21 07:35:00|9.09|7.29|9.15|7.35|9.17|7.37|9.06|7.26|0
1669016400000|2022-11-21 07:40:00|9.13|7.33|8.89|7.09|9.15|7.35|8.77|6.97|0
1669016700000|2022-11-21 07:45:00|8.88|7.08|8.59|6.79|8.9|7.1|8.47|6.67|0
1669017000000|2022-11-21 07:50:00|8.6|6.8|8.56|6.76|8.67|6.87|8.48|6.68|0
1669017300000|2022-11-21 07:55:00|8.57|6.77|8.55|6.75|8.68|6.88|8.55|6.75|0
1669017600000|2022-11-21 08:00:00|8.61|6.81|8.89|7.09|8.89|7.09|8.55|6.75|0
1669017900000|2022-11-21 08:05:00|8.69|7.29|8.52|7.12|8.76|7.36|8.48|7.08|0
1669018200000|2022-11-21 08:10:00|8.5|7.1|8.6|7.2|8.71|7.31|8.43|7.03|0
1669018500000|2022-11-21 08:15:00|8.58|7.18|8.58|7.18|8.62|7.22|8.1|6.7|0
1669018800000|2022-11-21 08:20:00|8.56|7.16|8.71|7.31|8.73|7.33|8.38|6.98|0
1669019100000|2022-11-21 08:25:00|8.69|7.29|8.77|7.37|8.9|7.5|8.62|7.22|0
1669019400000|2022-11-21 08:30:00|8.75|7.35|8.81|7.41|8.97|7.57|8.75|7.35|0
1669019700000|2022-11-21 08:35:00|8.79|7.39|8.68|7.28|8.86|7.46|8.61|7.21|0
1669020000000|2022-11-21 08:40:00|8.7|7.3|8.8|7.4|8.83|7.43|8.64|7.24|0
1669020300000|2022-11-21 08:45:00|8.81|7.41|8.59|7.19|8.9|7.5|8.48|7.08|0
1669020600000|2022-11-21 08:50:00|8.57|7.17|8.37|6.97|8.57|7.17|8.31|6.91|0
1669020900000|2022-11-21 08:55:00|8.33|6.93|8.39|6.99|8.54|7.14|8.24|6.84|0
1669021200000|2022-11-21 09:00:00|8.37|6.97|8.14|6.74|8.48|7.08|8.12|6.72|0
1669021500000|2022-11-21 09:05:00|8.12|6.72|8.22|6.82|8.43|7.03|8.12|6.72|0
1669021800000|2022-11-21 09:10:00|8.18|6.78|8.04|6.64|8.3|6.9|8.03|6.63|0
1669022100000|2022-11-21 09:15:00|8.05|6.65|8.27|6.87|8.3|6.9|7.99|6.59|0
1669022400000|2022-11-21 09:20:00|8.26|6.86|8.17|6.77|8.42|7.02|8.13|6.73|0
1669022700000|2022-11-21 09:25:00|8.15|6.75|7.93|6.53|8.32|6.92|7.87|6.47|0
1669023000000|2022-11-21 09:30:00|7.91|6.51|8.09|6.69|8.09|6.69|7.9|6.5|0
1669023300000|2022-11-21 09:35:00|8.1|6.7|8.01|6.61|8.13|6.73|7.96|6.56|0
1669023600000|2022-11-21 09:40:00|8.02|6.62|8.12|6.72|8.12|6.72|7.94|6.54|0
1669023900000|2022-11-21 09:45:00|8.08|6.68|8.12|6.72|8.25|6.85|8.08|6.68|0
1669024200000|2022-11-21 09:50:00|8.1|6.7|8.33|6.93|8.38|6.98|8|6.6|0
1669024500000|2022-11-21 09:55:00|8.34|6.94|8.14|6.74|8.35|6.95|8.14|6.74|0
1669024800000|2022-11-21 10:00:00|8.16|6.76|8.45|7.05|8.47|7.07|8.16|6.76|0
1669025100000|2022-11-21 10:05:00|8.44|7.04|8.32|6.92|8.47|7.07|8.3|6.9|0
1669025400000|2022-11-21 10:10:00|8.34|6.94|8.3|6.9|8.46|7.06|8.29|6.89|0
1669025700000|2022-11-21 10:15:00|8.32|6.92|8.09|6.69|8.36|6.96|8.07|6.67|0
1669026000000|2022-11-21 10:20:00|8.1|6.7|8.13|6.73|8.21|6.81|8|6.6|0
1669026300000|2022-11-21 10:25:00|8.12|6.72|7.99|6.59|8.17|6.77|7.93|6.53|0
1669026600000|2022-11-21 10:30:00|8|6.6|7.96|6.56|8.06|6.66|7.91|6.51|0
1669026900000|2022-11-21 10:35:00|7.94|6.54|8.04|6.64|8.04|6.64|7.92|6.52|0
1669027200000|2022-11-21 10:40:00|8.03|6.63|7.97|6.57|8.1|6.7|7.95|6.55|0
1669027500000|2022-11-21 10:45:00|7.99|6.59|8.18|6.78|8.26|6.86|7.91|6.51|0
1669027800000|2022-11-21 10:50:00|8.2|6.8|8.24|6.84|8.26|6.86|8.09|6.69|0
1669028100000|2022-11-21 10:55:00|8.25|6.85|8.13|6.73|8.29|6.89|8.11|6.71|0
1669028400000|2022-11-21 11:00:00|8.11|6.71|8.13|6.73|8.21|6.81|8.03|6.63|0
1669028700000|2022-11-21 11:05:00|8.12|6.72|8.15|6.75|8.22|6.82|8.05|6.65|0
1669029000000|2022-11-21 11:10:00|8.17|6.77|8.31|6.91|8.31|6.91|8.13|6.73|0
1669029300000|2022-11-21 11:15:00|8.29|6.89|8.14|6.74|8.33|6.93|8.14|6.74|0
1669029600000|2022-11-21 11:20:00|8.15|6.75|8.18|6.78|8.27|6.87|8.14|6.74|0
1669029900000|2022-11-21 11:25:00|8.2|6.8|8.08|6.68|8.2|6.8|8.03|6.63|0
1669030200000|2022-11-21 11:30:00|8.04|6.64|8.16|6.76|8.18|6.78|8.03|6.63|0
1669030500000|2022-11-21 11:35:00|8.17|6.77|8.14|6.74|8.22|6.82|8.1|6.7|0
1669030800000|2022-11-21 11:40:00|8.13|6.73|8.26|6.86|8.26|6.86|8.07|6.67|0
1669031100000|2022-11-21 11:45:00|8.28|6.88|8.32|6.92|8.36|6.96|8.26|6.86|0
1669031400000|2022-11-21 11:50:00|8.31|6.91|7.97|6.57|8.31|6.91|7.95|6.55|0
1669031700000|2022-11-21 11:55:00|7.95|6.55|7.96|6.56|8.03|6.63|7.8|6.4|0
1669032000000|2022-11-21 12:00:00|8.04|6.64|8|6.6|8.11|6.71|8|6.6|0
1669032300000|2022-11-21 12:05:00|8.04|6.64|7.8|6.4|8.04|6.64|7.72|6.32|0
1669032600000|2022-11-21 12:10:00|7.81|6.41|7.93|6.53|8|6.6|7.81|6.41|0
1669032900000|2022-11-21 12:15:00|7.95|6.55|8.06|6.66|8.06|6.66|7.86|6.46|0
1669033200000|2022-11-21 12:20:00|8.04|6.64|8.08|6.68|8.1|6.7|7.97|6.57|0
1669033500000|2022-11-21 12:25:00|8.07|6.67|8.1|6.7|8.16|6.76|7.96|6.56|0
1669033800000|2022-11-21 12:30:00|8.09|6.69|8.21|6.81|8.24|6.84|8.03|6.63|0
1669034100000|2022-11-21 12:35:00|8.24|6.84|8.13|6.73|8.24|6.84|8.03|6.63|0
1669034400000|2022-11-21 12:40:00|8.15|6.75|8.15|6.75|8.21|6.81|8.13|6.73|0
1669034700000|2022-11-21 12:45:00|8.17|6.77|8.08|6.68|8.23|6.83|8.02|6.62|0
1669035000000|2022-11-21 12:50:00|8.11|6.71|8.25|6.85|8.25|6.85|8.06|6.66|0
1669035300000|2022-11-21 12:55:00|8.27|6.87|8.18|6.78|8.27|6.87|8.14|6.74|0
1669035600000|2022-11-21 13:00:00|8.17|6.77|8.12|6.72|8.18|6.78|7.98|6.58|0
1669035900000|2022-11-21 13:05:00|8.14|6.74|8.43|7.03|8.45|7.05|8.14|6.74|0
1669036200000|2022-11-21 13:10:00|8.41|7.01|8.43|7.03|8.54|7.14|8.39|6.99|0
1669036500000|2022-11-21 13:15:00|8.41|7.01|8.56|7.16|8.58|7.18|8.39|6.99|0
1669036800000|2022-11-21 13:20:00|8.54|7.14|8.82|7.42|8.84|7.44|8.53|7.13|0
1669037100000|2022-11-21 13:25:00|8.84|7.44|8.79|7.39|8.9|7.5|8.7|7.3|0
1669037400000|2022-11-21 13:30:00|8.77|7.37|8.7|7.3|8.79|7.39|8.59|7.19|0
1669037700000|2022-11-21 13:35:00|8.73|7.33|8.66|7.26|8.75|7.35|8.59|7.19|0
1669038000000|2022-11-21 13:40:00|8.64|7.24|8.68|7.28|8.77|7.37|8.63|7.23|0
1669038300000|2022-11-21 13:45:00|8.66|7.26|8.63|7.23|8.79|7.39|8.59|7.19|0
1669038600000|2022-11-21 13:50:00|8.65|7.25|8.8|7.4|8.8|7.4|8.54|7.14|0
1669038900000|2022-11-21 13:55:00|8.78|7.38|8.78|7.38|8.8|7.4|8.63|7.23|0
1669039200000|2022-11-21 14:00:00|8.76|7.36|8.58|7.18|8.85|7.45|8.58|7.18|0
1669039500000|2022-11-21 14:05:00|8.56|7.16|8.62|7.22|8.69|7.29|8.54|7.14|0
1669039800000|2022-11-21 14:10:00|8.64|7.24|8.6|7.2|8.67|7.27|8.45|7.05|0
1669040100000|2022-11-21 14:15:00|8.58|7.18|8.79|7.39|8.84|7.44|8.53|7.13|0
1669040400000|2022-11-21 14:20:00|8.77|7.37|9.01|7.61|9.04|7.64|8.73|7.33|0
1669040700000|2022-11-21 14:25:00|9.06|7.66|8.57|7.17|9.06|7.66|8.57|7.17|0
1669041000000|2022-11-21 14:30:00|8.53|7.13|8.65|7.25|9.47|8.07|8.49|7.09|0
1669041300000|2022-11-21 14:35:00|8.59|7.19|8.35|6.95|8.83|7.43|8.23|6.83|0
1669041600000|2022-11-21 14:40:00|8.33|6.93|7.92|6.52|8.74|7.34|7.61|6.21|0
1669041900000|2022-11-21 14:45:00|7.9|6.5|8.72|7.32|8.72|7.32|7.9|6.5|0
1669042200000|2022-11-21 14:50:00|8.68|7.28|8.75|7.35|8.99|7.59|8.55|7.15|0
1669042500000|2022-11-21 14:55:00|8.79|7.39|7.9|6.5|8.79|7.39|7.8|6.4|0
1669042800000|2022-11-21 15:00:00|7.92|6.52|7.53|6.13|8.12|6.72|7.47|6.07|0
1669043100000|2022-11-21 15:05:00|7.55|6.15|7.43|6.03|7.63|6.23|7.2|5.8|0
1669043400000|2022-11-21 15:10:00|7.47|6.07|7.27|5.87|7.61|6.21|7.25|5.85|0
1669043700000|2022-11-21 15:15:00|7.25|5.85|7.37|5.97|7.48|6.08|7.08|5.68|0
1669044000000|2022-11-21 15:20:00|7.39|5.99|7.4|6|7.46|6.06|6.63|5.23|0
1669044300000|2022-11-21 15:25:00|7.38|5.98|7.36|5.96|7.53|6.13|7.23|5.83|0
1669044600000|2022-11-21 15:30:00|7.34|5.94|7.17|5.77|7.53|6.13|7.17|5.77|0
1669044900000|2022-11-21 15:35:00|7.15|5.75|7.24|5.84|7.43|6.03|7.15|5.75|0
1669045200000|2022-11-21 15:40:00|7.22|5.82|7.13|5.73|7.39|5.99|7|5.6|0
1669045500000|2022-11-21 15:45:00|7.11|5.71|6.94|5.54|7.11|5.71|6.84|5.44|0
1669045800000|2022-11-21 15:50:00|6.91|5.51|6.98|5.58|7.05|5.65|6.83|5.43|0
1669046100000|2022-11-21 15:55:00|6.96|5.56|7.29|5.89|7.33|5.93|6.94|5.54|0
1669046400000|2022-11-21 16:00:00|7.27|5.87|7.25|5.85|7.35|5.95|7.12|5.72|0
1669046700000|2022-11-21 16:05:00|7.23|5.83|7.34|5.94|7.44|6.04|7.23|5.83|0
1669047000000|2022-11-21 16:10:00|7.31|5.91|7.2|6|7.32|6.12|7.05|5.85|0
1669047300000|2022-11-21 16:15:00|7.22|6.02|7.2|6|7.47|6.27|7.18|5.98|0
1669047600000|2022-11-21 16:20:00|7.18|5.98|7.47|6.27|7.56|6.36|7.14|5.94|0
1669047900000|2022-11-21 16:25:00|7.49|6.29|6.78|5.58|7.53|6.33|6.74|5.54|0
1669048200000|2022-11-21 16:30:00|6.8|5.6|6.67|5.47|6.91|5.71|6.56|5.36|0
1669048500000|2022-11-21 16:35:00|6.65|5.45|6.79|5.59|6.98|5.78|6.63|5.43|0
1669048800000|2022-11-21 16:40:00|6.77|5.57|6.74|5.54|6.96|5.76|6.68|5.48|0
1669049100000|2022-11-21 16:45:00|6.75|5.55|6.9|5.7|6.94|5.74|6.66|5.46|0
1669049400000|2022-11-21 16:50:00|6.92|5.72|6.91|5.71|7.1|5.9|6.77|5.57|0
1669049700000|2022-11-21 16:55:00|6.93|5.73|6.43|5.23|6.93|5.73|6.11|4.91|0
1669050000000|2022-11-21 17:00:00|6.45|5.25|6.84|5.64|6.94|5.74|6.36|5.16|0
1669050300000|2022-11-21 17:05:00|6.82|5.62|6.91|5.71|7|5.8|6.78|5.58|0
1669050600000|2022-11-21 17:10:00|6.92|5.72|6.85|5.65|7.09|5.89|6.83|5.63|0
1669050900000|2022-11-21 17:15:00|6.83|5.63|6.8|5.6|6.98|5.78|6.65|5.45|0
1669051200000|2022-11-21 17:20:00|6.78|5.58|6.78|5.58|6.85|5.65|6.63|5.43|0
1669051500000|2022-11-21 17:25:00|6.76|5.56|6.76|5.56|6.94|5.74|6.65|5.45|0
1669051800000|2022-11-21 17:30:00|6.72|5.52|7.2|6|7.24|6.04|6.7|5.5|0
1669052100000|2022-11-21 17:35:00|7.18|5.98|7.18|5.98|7.45|6.25|7.12|5.92|0
1669052400000|2022-11-21 17:40:00|7.16|5.96|7.29|6.09|7.35|6.15|7.14|5.94|0
1669052700000|2022-11-21 17:45:00|7.33|6.13|7.08|5.88|7.39|6.19|7.06|5.86|0
1669053000000|2022-11-21 17:50:00|7.06|5.86|6.97|5.77|7.06|5.86|6.91|5.71|0
1669053300000|2022-11-21 17:55:00|6.95|5.75|6.91|5.71|7.04|5.84|6.74|5.54|0
1669053600000|2022-11-21 18:00:00|6.89|5.69|7.11|5.91|7.17|5.97|6.89|5.69|0
1669053900000|2022-11-21 18:05:00|7.09|5.89|7.32|6.12|7.4|6.2|7.07|5.87|0
1669054200000|2022-11-21 18:10:00|7.36|6.16|7.42|6.22|7.78|6.58|7.36|6.16|0
1669054500000|2022-11-21 18:15:00|7.4|6.2|7.4|6.2|7.5|6.3|7.26|6.06|0
1669054800000|2022-11-21 18:20:00|7.42|6.22|7.34|6.14|7.52|6.32|7.24|6.04|0
1669055100000|2022-11-21 18:25:00|7.36|6.16|7.34|6.14|7.48|6.28|7.24|6.04|0
1669055400000|2022-11-21 18:30:00|7.36|6.16|7.39|6.19|7.48|6.28|7.26|6.06|0
1669055700000|2022-11-21 18:35:00|7.45|6.25|7.84|6.64|7.84|6.64|7.31|6.11|0
1669056000000|2022-11-21 18:40:00|7.88|6.68|7.73|6.53|7.88|6.68|7.53|6.33|0
1669056300000|2022-11-21 18:45:00|7.75|6.55|7.49|6.29|7.82|6.62|7.47|6.27|0
1669056600000|2022-11-21 18:50:00|7.47|6.27|7.35|6.15|7.61|6.41|7.35|6.15|0
1669056900000|2022-11-21 18:55:00|7.37|6.17|7.17|5.97|7.45|6.25|7.17|5.97|0
1669057200000|2022-11-21 19:00:00|7.19|5.99|7.44|6.24|7.5|6.3|7.19|5.99|0
1669057500000|2022-11-21 19:05:00|7.42|6.22|7.5|6.3|7.64|6.44|7.42|6.22|0
1669057800000|2022-11-21 19:10:00|7.52|6.32|7.44|6.24|7.52|6.32|7.24|6.04|0
1669058100000|2022-11-21 19:15:00|7.42|6.22|7.1|5.9|7.6|6.4|7.06|5.86|0
1669058400000|2022-11-21 19:20:00|7.08|5.88|6.65|5.45|7.08|5.88|6.56|5.36|0
1669058700000|2022-11-21 19:25:00|6.67|5.47|6.7|5.5|6.81|5.61|6.65|5.45|0
1669059000000|2022-11-21 19:30:00|6.66|5.46|6.64|5.44|6.85|5.65|6.61|5.41|0
1669059300000|2022-11-21 19:35:00|6.68|5.48|6.68|5.48|6.72|5.52|6.5|5.3|0
1669059600000|2022-11-21 19:40:00|6.7|5.5|6.48|5.28|6.73|5.53|6.44|5.24|0
1669059900000|2022-11-21 19:45:00|6.46|5.26|6.55|5.35|6.6|5.4|6.42|5.22|0
1669060200000|2022-11-21 19:50:00|6.57|5.37|6.67|5.47|6.8|5.6|6.51|5.31|0
1669060500000|2022-11-21 19:55:00|6.69|5.49|6.54|5.34|6.82|5.62|6.53|5.33|0
1669060800000|2022-11-21 20:00:00|6.51|5.31|6.76|5.56|6.76|5.56|6.44|5.24|0
1669061100000|2022-11-21 20:05:00|6.78|5.58|6.69|5.49|6.8|5.6|6.52|5.32|0
1669061400000|2022-11-21 20:10:00|6.67|5.47|6.68|5.48|6.7|5.5|6.52|5.32|0
1669061700000|2022-11-21 20:15:00|6.67|5.47|6.77|5.57|6.85|5.65|6.63|5.43|0
1669062000000|2022-11-21 20:20:00|6.76|5.56|6.41|5.21|6.87|5.67|6.41|5.21|0
1669062300000|2022-11-21 20:25:00|6.39|5.19|6.37|5.17|6.43|5.23|6.19|4.99|0
1669062600000|2022-11-21 20:30:00|6.34|5.14|6.05|4.85|6.57|5.37|6.05|4.85|0
1669062900000|2022-11-21 20:35:00|6.08|4.88|6.11|4.91|6.25|5.05|6.06|4.86|0
1669063200000|2022-11-21 20:40:00|6.13|4.93|6.13|4.93|6.17|4.97|5.98|4.78|0
1669063500000|2022-11-21 20:45:00|6.11|4.91|6.42|5.22|6.44|5.24|6.11|4.91|0
1669063800000|2022-11-21 20:50:00|6.44|5.24|6.46|5.26|6.66|5.46|6.27|5.07|0
1669064100000|2022-11-21 20:55:00|6.37|5.17|6.24|5.04|6.44|5.24|6.16|4.96|0
1669064400000|2022-11-21 21:00:00|6.28|5.08|6.29|5.09|6.4|5.2|6.24|5.04|0
1669064700000|2022-11-21 21:05:00|6.28|5.08|6.31|5.11|6.4|5.2|6.24|5.04|0
1669065000000|2022-11-21 21:10:00|6.34|5.14|6.41|5.21|6.47|5.27|6.34|5.14|0
1669065300000|2022-11-21 21:15:00|6.6|5|6.67|5.07|6.72|5.12|6.6|5|0
1669065600000|2022-11-21 21:20:00|6.65|5.05|6.58|4.98|6.65|5.05|6.58|4.98|0
1669065900000|2022-11-21 21:25:00|6.56|4.96|6.52|4.92|6.58|4.98|6.5|4.9|0
1669066200000|2022-11-21 21:30:00|6.5|4.9|6.52|4.92|6.54|4.94|6.47|4.87|0
1669066500000|2022-11-21 21:35:00|6.5|4.9|6.59|4.99|6.61|5.01|6.5|4.9|0
1669066800000|2022-11-21 21:40:00|6.61|5.01|6.59|4.99|6.62|5.02|6.59|4.99|0
1669067100000|2022-11-21 21:45:00|6.6|5|6.55|4.95|6.64|5.04|6.51|4.91|0
1669067400000|2022-11-21 21:50:00|6.54|4.94|6.41|4.81|6.54|4.94|6.41|4.81|0
1669067700000|2022-11-21 21:55:00|6.42|4.82|6.43|4.83|6.48|4.88|6.41|4.81|0
1669068000000|2022-11-21 22:00:00|6.44|4.84|6.46|4.86|6.47|4.87|6.43|4.83|0
1669068300000|2022-11-21 22:05:00|6.45|4.85|6.47|4.87|6.51|4.91|6.45|4.85|0
1669068600000|2022-11-21 22:10:00|6.46|4.86|6.46|4.86|6.47|4.87|6.45|4.85|0
1669068900000|2022-11-21 22:15:00|6.47|4.87|6.48|4.88|6.51|4.91|6.47|4.87|0
1669069200000|2022-11-21 22:20:00|6.5|4.9|6.47|4.87|6.5|4.9|6.47|4.87|0
1669070100000|2022-11-21 22:35:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1669070400000|2022-11-21 22:40:00|6.47|4.87|6.44|4.84|6.47|4.87|6.44|4.84|0
1669070700000|2022-11-21 22:45:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1669071600000|2022-11-21 23:00:00|6.43|4.83|6.61|5.01|6.61|5.01|6.41|4.81|0
1669071900000|2022-11-21 23:05:00|6.63|5.03|6.56|4.96|6.63|5.03|6.5|4.9|0
1669072200000|2022-11-21 23:10:00|6.57|4.97|6.57|4.97|6.63|5.03|6.49|4.89|0
1669072500000|2022-11-21 23:15:00|6.59|4.99|6.49|4.89|6.59|4.99|6.47|4.87|0
1669072800000|2022-11-21 23:20:00|6.5|4.9|6.48|4.88|6.59|4.99|6.43|4.83|0
1669073100000|2022-11-21 23:25:00|6.5|4.9|6.39|4.79|6.52|4.92|6.37|4.77|0
1669073400000|2022-11-21 23:30:00|6.4|4.8|6.41|4.81|6.51|4.91|6.37|4.77|0
1669073700000|2022-11-21 23:35:00|6.39|4.79|6.44|4.84|6.46|4.86|6.36|4.76|0
1669074000000|2022-11-21 23:40:00|6.45|4.85|6.39|4.79|6.47|4.87|6.39|4.79|0
1669074300000|2022-11-21 23:45:00|6.37|4.77|6.37|4.77|6.39|4.79|6.35|4.75|0
1669074600000|2022-11-21 23:50:00|6.38|4.78|6.43|4.83|6.45|4.85|6.38|4.78|0
1669074900000|2022-11-21 23:55:00|6.42|4.82|6.52|4.92|6.54|4.94|6.42|4.82|0
1669075200000|2022-11-22 00:00:00|6.54|4.94|6.78|5.18|6.79|5.19|6.5|4.9|0
1669075500000|2022-11-22 00:05:00|6.77|5.17|6.71|5.11|6.82|5.22|6.66|5.06|0
1669075800000|2022-11-22 00:10:00|6.69|5.09|6.76|5.16|6.84|5.24|6.68|5.08|0
1669076100000|2022-11-22 00:15:00|6.77|5.17|6.84|5.24|6.91|5.31|6.77|5.17|0
1669076400000|2022-11-22 00:20:00|6.86|5.26|6.82|5.22|6.91|5.31|6.82|5.22|0
1669076700000|2022-11-22 00:25:00|6.83|5.23|6.98|5.38|6.98|5.38|6.83|5.23|0
1669077000000|2022-11-22 00:30:00|7|5.4|6.89|5.29|7|5.4|6.87|5.27|0
1669077300000|2022-11-22 00:35:00|6.87|5.27|6.92|5.32|6.96|5.36|6.81|5.21|0
1669077600000|2022-11-22 00:40:00|6.93|5.33|6.86|5.26|7.01|5.41|6.86|5.26|0
1669077900000|2022-11-22 00:45:00|6.88|5.28|6.79|5.19|6.92|5.32|6.77|5.17|0
1669078200000|2022-11-22 00:50:00|6.77|5.17|6.79|5.19|6.82|5.22|6.75|5.15|0
1669078500000|2022-11-22 00:55:00|6.78|5.18|6.8|5.2|6.84|5.24|6.75|5.15|0
1669078800000|2022-11-22 01:00:00|6.79|5.19|6.71|5.11|6.84|5.24|6.71|5.11|0
1669079100000|2022-11-22 01:05:00|6.69|5.09|6.78|5.18|6.87|5.27|6.69|5.09|0
1669079400000|2022-11-22 01:10:00|6.8|5.2|6.85|5.25|6.89|5.29|6.74|5.14|0
1669079700000|2022-11-22 01:15:00|6.83|5.23|6.81|5.21|6.87|5.27|6.78|5.18|0
1669080000000|2022-11-22 01:20:00|6.83|5.23|6.9|5.3|6.91|5.31|6.81|5.21|0
1669080300000|2022-11-22 01:25:00|6.92|5.32|6.87|5.27|6.98|5.38|6.87|5.27|0
1669080600000|2022-11-22 01:30:00|6.89|5.29|7.01|5.41|7.03|5.43|6.89|5.29|0
1669080900000|2022-11-22 01:35:00|6.99|5.39|7.05|5.45|7.07|5.47|6.99|5.39|0
1669081200000|2022-11-22 01:40:00|7.03|5.43|6.92|5.32|7.05|5.45|6.92|5.32|0
1669081500000|2022-11-22 01:45:00|6.93|5.33|6.77|5.17|6.97|5.37|6.77|5.17|0
1669081800000|2022-11-22 01:50:00|6.75|5.15|6.73|5.13|6.8|5.2|6.71|5.11|0
1669082100000|2022-11-22 01:55:00|6.71|5.11|6.75|5.15|6.76|5.16|6.71|5.11|0
1669082400000|2022-11-22 02:00:00|6.73|5.13|6.65|5.05|6.77|5.17|6.65|5.05|0
1669082700000|2022-11-22 02:05:00|6.67|5.07|6.71|5.11|6.74|5.14|6.65|5.05|0
1669083000000|2022-11-22 02:10:00|6.72|5.12|6.76|5.16|6.8|5.2|6.72|5.12|0
1669083300000|2022-11-22 02:15:00|6.77|5.17|6.76|5.16|6.81|5.21|6.76|5.16|0
1669083600000|2022-11-22 02:20:00|6.77|5.17|6.72|5.12|6.77|5.17|6.72|5.12|0
1669083900000|2022-11-22 02:25:00|6.7|5.1|6.65|5.05|6.74|5.14|6.64|5.04|0
1669084200000|2022-11-22 02:30:00|6.64|5.04|6.52|4.92|6.64|5.04|6.52|4.92|0
1669084500000|2022-11-22 02:35:00|6.54|4.94|6.55|4.95|6.59|4.99|6.53|4.93|0
1669084800000|2022-11-22 02:40:00|6.57|4.97|6.58|4.98|6.62|5.02|6.53|4.93|0
1669085100000|2022-11-22 02:45:00|6.57|4.97|6.57|4.97|6.58|4.98|6.48|4.88|0
1669085400000|2022-11-22 02:50:00|6.55|4.95|6.62|5.02|6.65|5.05|6.53|4.93|0
1669085700000|2022-11-22 02:55:00|6.6|5|6.72|5.12|6.74|5.14|6.6|5|0
1669086000000|2022-11-22 03:00:00|6.73|5.13|6.7|5.1|6.75|5.15|6.67|5.07|0
1669086300000|2022-11-22 03:05:00|6.72|5.12|6.77|5.17|6.79|5.19|6.68|5.08|0
1669086600000|2022-11-22 03:10:00|6.79|5.19|6.75|5.15|6.79|5.19|6.74|5.14|0
1669086900000|2022-11-22 03:15:00|6.74|5.14|6.77|5.17|6.77|5.17|6.7|5.1|0
1669087200000|2022-11-22 03:20:00|6.79|5.19|6.79|5.19|6.79|5.19|6.71|5.11|0
1669087500000|2022-11-22 03:25:00|6.81|5.21|6.86|5.26|6.88|5.28|6.8|5.2|0
1669087800000|2022-11-22 03:30:00|6.88|5.28|6.95|5.35|6.95|5.35|6.84|5.24|0
1669088100000|2022-11-22 03:35:00|6.94|5.34|6.87|5.27|6.95|5.35|6.87|5.27|0
1669088400000|2022-11-22 03:40:00|6.88|5.28|6.82|5.22|6.89|5.29|6.82|5.22|0
1669088700000|2022-11-22 03:45:00|6.8|5.2|6.83|5.23|6.83|5.23|6.78|5.18|0
1669089000000|2022-11-22 03:50:00|6.82|5.22|6.76|5.16|6.83|5.23|6.74|5.14|0
1669089300000|2022-11-22 03:55:00|6.74|5.14|6.74|5.14|6.76|5.16|6.72|5.12|0
1669089600000|2022-11-22 04:00:00|6.72|5.12|6.7|5.1|6.74|5.14|6.7|5.1|0
1669089900000|2022-11-22 04:05:00|6.68|5.08|6.68|5.08|6.7|5.1|6.64|5.04|0
1669090200000|2022-11-22 04:10:00|6.66|5.06|6.68|5.08|6.71|5.11|6.64|5.04|0
1669090500000|2022-11-22 04:15:00|6.7|5.1|6.68|5.08|6.71|5.11|6.68|5.08|0
1669090800000|2022-11-22 04:20:00|6.69|5.09|6.67|5.07|6.69|5.09|6.66|5.06|0
1669091100000|2022-11-22 04:25:00|6.66|5.06|6.65|5.05|6.67|5.07|6.62|5.02|0
1669091400000|2022-11-22 04:30:00|6.67|5.07|6.67|5.07|6.73|5.13|6.67|5.07|0
1669091700000|2022-11-22 04:35:00|6.69|5.09|6.67|5.07|6.69|5.09|6.67|5.07|0
1669092000000|2022-11-22 04:40:00|6.66|5.06|6.72|5.12|6.74|5.14|6.65|5.05|0
1669092300000|2022-11-22 04:45:00|6.7|5.1|6.66|5.06|6.7|5.1|6.63|5.03|0
1669092600000|2022-11-22 04:50:00|6.67|5.07|6.66|5.06|6.7|5.1|6.66|5.06|0
1669092900000|2022-11-22 04:55:00|6.65|5.05|6.63|5.03|6.66|5.06|6.61|5.01|0
1669093200000|2022-11-22 05:00:00|6.64|5.04|6.53|4.93|6.64|5.04|6.5|4.9|0
1669093500000|2022-11-22 05:05:00|6.52|4.92|6.5|4.9|6.55|4.95|6.49|4.89|0
1669093800000|2022-11-22 05:10:00|6.48|4.88|6.53|4.93|6.55|4.95|6.48|4.88|0
1669094100000|2022-11-22 05:15:00|6.51|4.91|6.53|4.93|6.57|4.97|6.48|4.88|0
1669094400000|2022-11-22 05:20:00|6.52|4.92|6.47|4.87|6.55|4.95|6.47|4.87|0
1669094700000|2022-11-22 05:25:00|6.46|4.86|6.42|4.82|6.46|4.86|6.37|4.77|0
1669095000000|2022-11-22 05:30:00|6.44|4.84|6.32|4.72|6.44|4.84|6.32|4.72|0
1669095300000|2022-11-22 05:35:00|6.35|4.75|6.28|4.68|6.35|4.75|6.26|4.66|0
1669095600000|2022-11-22 05:40:00|6.26|4.66|6.26|4.66|6.31|4.71|6.24|4.64|0
1669095900000|2022-11-22 05:45:00|6.28|4.68|6.29|4.69|6.29|4.69|6.24|4.64|0
1669096200000|2022-11-22 05:50:00|6.28|4.68|6.26|4.66|6.33|4.73|6.21|4.61|0
1669096500000|2022-11-22 05:55:00|6.24|4.64|6.26|4.66|6.31|4.71|6.21|4.61|0
1669096800000|2022-11-22 06:00:00|6.25|4.65|6.34|4.74|6.41|4.81|6.25|4.65|0
1669097100000|2022-11-22 06:05:00|6.32|4.72|6.35|4.75|6.37|4.77|6.27|4.67|0
1669097400000|2022-11-22 06:10:00|6.37|4.77|6.35|4.75|6.39|4.79|6.3|4.7|0
1669097700000|2022-11-22 06:15:00|6.37|4.77|6.3|4.7|6.37|4.77|6.28|4.68|0
1669098000000|2022-11-22 06:20:00|6.28|4.68|6.28|4.68|6.35|4.75|6.25|4.65|0
1669098300000|2022-11-22 06:25:00|6.27|4.67|6.34|4.74|6.35|4.75|6.27|4.67|0
1669098600000|2022-11-22 06:30:00|6.35|4.75|6.18|4.58|6.36|4.76|6.18|4.58|0
1669098900000|2022-11-22 06:35:00|6.19|4.59|6.24|4.64|6.24|4.64|6.18|4.58|0
1669099200000|2022-11-22 06:40:00|6.26|4.66|6.21|4.61|6.27|4.67|6.19|4.59|0
1669099500000|2022-11-22 06:45:00|6.19|4.59|6.09|4.49|6.22|4.62|6.09|4.49|0
1669099800000|2022-11-22 06:50:00|6.1|4.5|6.14|4.54|6.14|4.54|6.07|4.47|0
1669100100000|2022-11-22 06:55:00|6.12|4.52|6.13|4.53|6.13|4.53|6.07|4.47|0
1669100400000|2022-11-22 07:00:00|6.12|4.52|5.98|4.38|6.13|4.53|5.98|4.38|0
1669100700000|2022-11-22 07:05:00|5.99|4.39|6.06|4.46|6.13|4.53|5.98|4.38|0
1669101000000|2022-11-22 07:10:00|6.05|4.45|6.03|4.43|6.1|4.5|6.01|4.41|0
1669101300000|2022-11-22 07:15:00|6.02|4.42|5.91|4.31|6.11|4.51|5.88|4.28|0
1669101600000|2022-11-22 07:20:00|5.9|4.3|6.05|4.45|6.06|4.46|5.83|4.23|0
1669101900000|2022-11-22 07:25:00|6.06|4.46|6.04|4.44|6.12|4.52|6.02|4.42|0
1669102200000|2022-11-22 07:30:00|6.06|4.46|6.08|4.48|6.12|4.52|6.06|4.46|0
1669102500000|2022-11-22 07:35:00|6.07|4.47|6.01|4.41|6.11|4.51|6.01|4.41|0
1669102800000|2022-11-22 07:40:00|6.02|4.42|6.05|4.45|6.07|4.47|5.96|4.36|0
1669103100000|2022-11-22 07:45:00|6.06|4.46|6.18|4.58|6.22|4.62|6.05|4.45|0
1669103400000|2022-11-22 07:50:00|6.17|4.57|6.22|4.62|6.23|4.63|6.15|4.55|0
1669103700000|2022-11-22 07:55:00|6.23|4.63|6.15|4.55|6.32|4.72|6.15|4.55|0
1669104000000|2022-11-22 08:00:00|6.16|4.56|5.93|4.33|6.28|4.68|5.89|4.29|0
1669104300000|2022-11-22 08:05:00|5.73|4.53|5.72|4.52|5.91|4.71|5.57|4.37|0
1669104600000|2022-11-22 08:10:00|5.7|4.5|6.11|4.91|6.28|5.08|5.7|4.5|0
1669104900000|2022-11-22 08:15:00|6.12|4.92|6.37|5.17|6.38|5.18|6.12|4.92|0
1669105200000|2022-11-22 08:20:00|6.38|5.18|6.07|4.87|6.42|5.22|5.97|4.77|0
1669105500000|2022-11-22 08:25:00|6.06|4.86|6.25|5.05|6.38|5.18|6.06|4.86|0
1669105800000|2022-11-22 08:30:00|6.26|5.06|5.96|4.76|6.29|5.09|5.84|4.64|0
1669106100000|2022-11-22 08:35:00|5.95|4.75|5.89|4.69|6.02|4.82|5.79|4.59|0
1669106400000|2022-11-22 08:40:00|5.9|4.7|5.72|4.52|5.9|4.7|5.64|4.44|0
1669106700000|2022-11-22 08:45:00|5.7|4.5|5.9|4.7|5.96|4.76|5.69|4.49|0
1669107000000|2022-11-22 08:50:00|5.92|4.72|6|4.8|6.01|4.81|5.83|4.63|0
1669107300000|2022-11-22 08:55:00|6.01|4.81|5.99|4.79|6.1|4.9|5.9|4.7|0
1669107600000|2022-11-22 09:00:00|6.01|4.81|6.28|5.08|6.3|5.1|5.98|4.78|0
1669107900000|2022-11-22 09:05:00|6.27|5.07|6.16|4.96|6.3|5.1|6.14|4.94|0
1669108200000|2022-11-22 09:10:00|6.18|4.98|6.16|4.96|6.19|4.99|6.07|4.87|0
1669108500000|2022-11-22 09:15:00|6.17|4.97|6.24|5.04|6.28|5.08|6.12|4.92|0
1669108800000|2022-11-22 09:20:00|6.22|5.02|6.43|5.23|6.43|5.23|6.17|4.97|0
1669109100000|2022-11-22 09:25:00|6.45|5.25|6.66|5.46|6.66|5.46|6.38|5.18|0
1669109400000|2022-11-22 09:30:00|6.68|5.48|6.96|5.76|7.04|5.84|6.66|5.46|0
1669109700000|2022-11-22 09:35:00|6.98|5.78|7.29|6.09|7.33|6.13|6.9|5.7|0
1669110000000|2022-11-22 09:40:00|7.31|6.11|6.88|5.68|7.31|6.11|6.82|5.62|0
1669110300000|2022-11-22 09:45:00|6.9|5.7|6.71|5.51|6.92|5.72|6.69|5.49|0
1669110600000|2022-11-22 09:50:00|6.69|5.49|6.82|5.62|6.84|5.64|6.69|5.49|0
1669110900000|2022-11-22 09:55:00|6.8|5.6|6.85|5.65|6.9|5.7|6.8|5.6|0
1669111200000|2022-11-22 10:00:00|6.84|5.64|6.74|5.54|6.93|5.73|6.72|5.52|0
1669111500000|2022-11-22 10:05:00|6.73|5.53|6.7|5.5|6.78|5.58|6.68|5.48|0
1669111800000|2022-11-22 10:10:00|6.71|5.51|6.7|5.5|6.76|5.56|6.65|5.45|0
1669112100000|2022-11-22 10:15:00|6.72|5.52|6.69|5.49|6.77|5.57|6.68|5.48|0
1669112400000|2022-11-22 10:20:00|6.64|5.44|6.6|5.4|6.68|5.48|6.46|5.26|0
1669112700000|2022-11-22 10:25:00|6.59|5.39|6.46|5.26|6.62|5.42|6.46|5.26|0
1669113000000|2022-11-22 10:30:00|6.47|5.27|6.48|5.28|6.55|5.35|6.46|5.26|0
1669113300000|2022-11-22 10:35:00|6.49|5.29|6.62|5.42|6.62|5.42|6.49|5.29|0
1669113600000|2022-11-22 10:40:00|6.6|5.4|6.56|5.36|6.65|5.45|6.54|5.34|0
1669113900000|2022-11-22 10:45:00|6.52|5.32|6.43|5.23|6.54|5.34|6.42|5.22|0
1669114200000|2022-11-22 10:50:00|6.41|5.21|6.52|5.32|6.52|5.32|6.4|5.2|0
1669114500000|2022-11-22 10:55:00|6.53|5.33|6.57|5.37|6.63|5.43|6.52|5.32|0
1669114800000|2022-11-22 11:00:00|6.58|5.38|6.66|5.46|6.7|5.5|6.58|5.38|0
1669115100000|2022-11-22 11:05:00|6.64|5.44|6.5|5.3|6.64|5.44|6.5|5.3|0
1669115400000|2022-11-22 11:10:00|6.51|5.31|6.14|4.94|6.59|5.39|6.06|4.86|0
1669115700000|2022-11-22 11:15:00|6.12|4.92|6.4|5.2|6.45|5.25|6.01|4.81|0
1669116000000|2022-11-22 11:20:00|6.38|5.18|6.41|5.21|6.44|5.24|6.29|5.09|0
1669116300000|2022-11-22 11:25:00|6.42|5.22|6.4|5.2|6.47|5.27|6.36|5.16|0
1669116600000|2022-11-22 11:30:00|6.38|5.18|6.38|5.18|6.47|5.27|6.34|5.14|0
1669116900000|2022-11-22 11:35:00|6.39|5.19|6.12|4.92|6.43|5.23|6.06|4.86|0
1669117200000|2022-11-22 11:40:00|6.11|4.91|6.09|4.89|6.25|5.05|6.08|4.88|0
1669117500000|2022-11-22 11:45:00|6.08|4.88|6.03|4.83|6.18|4.98|5.98|4.78|0
1669117800000|2022-11-22 11:50:00|6.04|4.84|6.08|4.88|6.11|4.91|6.01|4.81|0
1669118100000|2022-11-22 11:55:00|6.06|4.86|6.32|5.12|6.37|5.17|6.04|4.84|0
1669118400000|2022-11-22 12:00:00|6.37|5.17|6.4|5.2|6.41|5.21|6.23|5.03|0
1669118700000|2022-11-22 12:05:00|6.42|5.22|6.51|5.31|6.51|5.31|6.35|5.15|0
1669119000000|2022-11-22 12:10:00|6.53|5.33|6.67|5.47|6.67|5.47|6.47|5.27|0
1669119300000|2022-11-22 12:15:00|6.65|5.45|6.63|5.43|6.67|5.47|6.56|5.36|0
1669119600000|2022-11-22 12:20:00|6.62|5.42|6.65|5.45|6.71|5.51|6.54|5.34|0
1669119900000|2022-11-22 12:25:00|6.66|5.46|6.76|5.56|6.8|5.6|6.65|5.45|0
1669120200000|2022-11-22 12:30:00|6.73|5.53|6.68|5.48|6.87|5.67|6.67|5.47|0
1669120500000|2022-11-22 12:35:00|6.7|5.5|6.69|5.49|6.78|5.58|6.68|5.48|0
1669120800000|2022-11-22 12:40:00|6.68|5.48|6.64|5.44|6.69|5.49|6.59|5.39|0
1669121100000|2022-11-22 12:45:00|6.62|5.42|6.68|5.48|6.75|5.55|6.61|5.41|0
1669121400000|2022-11-22 12:50:00|6.69|5.49|6.48|5.28|6.83|5.63|6.48|5.28|0
1669121700000|2022-11-22 12:55:00|6.45|5.25|6.48|5.28|6.52|5.32|6.38|5.18|0
1669122000000|2022-11-22 13:00:00|6.5|5.3|6.85|5.65|6.93|5.73|6.46|5.26|0
1669122300000|2022-11-22 13:05:00|6.83|5.63|6.78|5.58|6.87|5.67|6.78|5.58|0
1669122600000|2022-11-22 13:10:00|6.8|5.6|6.83|5.63|6.87|5.67|6.74|5.54|0
1669122900000|2022-11-22 13:15:00|6.82|5.62|6.93|5.73|7.04|5.84|6.79|5.59|0
1669123200000|2022-11-22 13:20:00|6.91|5.71|6.75|5.55|7|5.8|6.73|5.53|0
1669123500000|2022-11-22 13:25:00|6.73|5.53|6.71|5.51|6.81|5.61|6.69|5.49|0
1669123800000|2022-11-22 13:30:00|6.69|5.49|6.73|5.53|6.79|5.59|6.69|5.49|0
1669124100000|2022-11-22 13:35:00|6.77|5.57|6.75|5.55|6.9|5.7|6.7|5.5|0
1669124400000|2022-11-22 13:40:00|6.73|5.53|6.78|5.58|6.88|5.68|6.73|5.53|0
1669124700000|2022-11-22 13:45:00|6.76|5.56|7.09|5.89|7.15|5.95|6.71|5.51|0
1669125000000|2022-11-22 13:50:00|7.07|5.87|7.15|5.95|7.25|6.05|7.07|5.87|0
1669125300000|2022-11-22 13:55:00|7.13|5.93|7.21|6.01|7.23|6.03|7.05|5.85|0
1669125600000|2022-11-22 14:00:00|7.23|6.03|7.07|5.87|7.32|6.12|7.05|5.85|0
1669125900000|2022-11-22 14:05:00|7.08|5.88|6.97|5.77|7.16|5.96|6.97|5.77|0
1669126200000|2022-11-22 14:10:00|6.98|5.78|7.1|5.9|7.14|5.94|6.95|5.75|0
1669126500000|2022-11-22 14:15:00|7.12|5.92|7.26|6.06|7.28|6.08|6.96|5.76|0
1669126800000|2022-11-22 14:20:00|7.28|6.08|7.22|6.02|7.28|6.08|7.12|5.92|0
1669127100000|2022-11-22 14:25:00|7.2|6|7.06|5.86|7.2|6|7.04|5.84|0
1669127400000|2022-11-22 14:30:00|7.23|6.03|6.78|5.58|7.34|6.14|6.63|5.43|0
1669127700000|2022-11-22 14:35:00|6.82|5.62|6.5|5.3|7.09|5.89|6.37|5.17|0
1669128000000|2022-11-22 14:40:00|6.45|5.25|6.3|5.1|6.61|5.41|6.07|4.87|0
1669128300000|2022-11-22 14:45:00|6.28|5.08|6.41|5.21|6.61|5.41|6.23|5.03|0
1669128600000|2022-11-22 14:50:00|6.39|5.19|6.42|5.22|6.55|5.35|6.31|5.11|0
1669128900000|2022-11-22 14:55:00|6.38|5.18|6.62|5.42|6.69|5.49|6.36|5.16|0
1669129200000|2022-11-22 15:00:00|6.58|5.38|6.94|5.74|7.16|5.96|6.47|5.27|0
1669129500000|2022-11-22 15:05:00|6.96|5.76|7.09|5.89|7.33|6.13|6.96|5.76|0
1669129800000|2022-11-22 15:10:00|7.15|5.95|7.69|6.49|7.69|6.49|7.07|5.87|0
1669130100000|2022-11-22 15:15:00|7.82|6.62|6.76|5.56|7.82|6.62|6.7|5.5|0
1669130400000|2022-11-22 15:20:00|6.78|5.58|6.7|5.5|6.86|5.66|6.66|5.46|0
1669130700000|2022-11-22 15:25:00|6.68|5.48|6.84|5.64|6.9|5.7|6.61|5.41|0
1669131000000|2022-11-22 15:30:00|6.9|5.7|6.78|5.58|7.15|5.95|6.57|5.37|0
1669131300000|2022-11-22 15:35:00|6.76|5.56|6.53|5.33|6.85|5.65|6.49|5.29|0
1669131600000|2022-11-22 15:40:00|6.56|5.36|6.7|5.5|6.81|5.61|6.47|5.27|0
1669131900000|2022-11-22 15:45:00|6.73|5.53|7.17|5.97|7.25|6.05|6.66|5.46|0
1669132200000|2022-11-22 15:50:00|7.25|6.05|7.19|5.99|7.42|6.22|7.17|5.97|0
1669132500000|2022-11-22 15:55:00|7.23|6.03|7.31|6.11|7.41|6.21|7.04|5.84|0
1669132800000|2022-11-22 16:00:00|7.37|6.17|7.02|5.82|7.37|6.17|6.94|5.74|0
1669133100000|2022-11-22 16:05:00|7|5.8|7.12|5.92|7.16|5.96|6.88|5.68|0
1669133400000|2022-11-22 16:10:00|7.14|5.94|7.02|5.82|7.3|6.1|6.94|5.74|0
1669133700000|2022-11-22 16:15:00|6.96|5.76|7.1|5.9|7.1|5.9|6.57|5.37|0
1669134000000|2022-11-22 16:20:00|7.05|5.85|7.05|5.85|7.16|5.96|6.97|5.77|0
1669134300000|2022-11-22 16:25:00|7.07|5.87|7.03|5.83|7.19|5.99|6.95|5.75|0
1669134600000|2022-11-22 16:30:00|7.07|5.87|6.93|5.73|7.07|5.87|6.73|5.53|0
1669134900000|2022-11-22 16:35:00|6.87|5.67|6.85|5.65|6.97|5.77|6.66|5.46|0
1669135200000|2022-11-22 16:40:00|6.83|5.63|6.81|5.61|7.01|5.81|6.77|5.57|0
1669135500000|2022-11-22 16:45:00|6.83|5.63|6.9|5.7|6.94|5.74|6.71|5.51|0
1669135800000|2022-11-22 16:50:00|6.92|5.72|7.02|5.82|7.04|5.84|6.77|5.57|0
1669136100000|2022-11-22 16:55:00|7|5.8|7.12|5.92|7.18|5.98|6.98|5.78|0
1669136400000|2022-11-22 17:00:00|7.16|5.96|7.34|6.14|7.41|6.21|7.16|5.96|0
1669136700000|2022-11-22 17:05:00|7.3|6.1|7.12|5.92|7.36|6.16|7.02|5.82|0
1669137000000|2022-11-22 17:10:00|7.11|5.91|7.18|5.98|7.32|6.12|7.1|5.9|0
1669137300000|2022-11-22 17:15:00|7.21|6.01|7.3|6.1|7.44|6.24|7.2|6|0
1669137600000|2022-11-22 17:20:00|7.32|6.12|7.11|5.91|7.32|6.12|6.99|5.79|0
1669137900000|2022-11-22 17:25:00|7.09|5.89|7.13|5.93|7.15|5.95|6.99|5.79|0
1669138200000|2022-11-22 17:30:00|7.11|5.91|7.16|5.96|7.23|6.03|7.05|5.85|0
1669138500000|2022-11-22 17:35:00|7.17|5.97|7.27|6.07|7.31|6.11|7.15|5.95|0
1669138800000|2022-11-22 17:40:00|7.29|6.09|7.33|6.13|7.33|6.13|7.04|5.84|0
1669139100000|2022-11-22 17:45:00|7.35|6.15|7.2|6|7.37|6.17|7.18|5.98|0
1669139400000|2022-11-22 17:50:00|7.22|6.02|7.08|5.88|7.24|6.04|7.04|5.84|0
1669139700000|2022-11-22 17:55:00|7.06|5.86|7.12|5.92|7.16|5.96|7.02|5.82|0
1669140000000|2022-11-22 18:00:00|7.14|5.94|7.2|6|7.3|6.1|6.99|5.79|0
1669140300000|2022-11-22 18:05:00|7.16|5.96|7.59|6.39|7.64|6.44|7.09|5.89|0
1669140600000|2022-11-22 18:10:00|7.57|6.37|7.81|6.61|7.83|6.63|7.57|6.37|0
1669140900000|2022-11-22 18:15:00|7.83|6.63|7.83|6.63|7.9|6.7|7.72|6.52|0
1669141200000|2022-11-22 18:20:00|7.81|6.61|7.31|6.11|7.85|6.65|7.14|5.94|0
1669141500000|2022-11-22 18:25:00|7.33|6.13|7.39|6.19|7.48|6.28|7.27|6.07|0
1669141800000|2022-11-22 18:30:00|7.43|6.23|7.35|6.15|7.5|6.3|7.35|6.15|0
1669142100000|2022-11-22 18:35:00|7.33|6.13|7.24|6.04|7.35|6.15|7.16|5.96|0
1669142400000|2022-11-22 18:40:00|7.26|6.06|7.3|6.1|7.36|6.16|7.18|5.98|0
1669142700000|2022-11-22 18:45:00|7.32|6.12|7.43|6.23|7.45|6.25|7.3|6.1|0
1669143000000|2022-11-22 18:50:00|7.4|6.2|7.53|6.33|7.58|6.38|7.37|6.17|0
1669143300000|2022-11-22 18:55:00|7.49|6.29|7.46|6.26|7.51|6.31|7.38|6.18|0
1669143600000|2022-11-22 19:00:00|7.49|6.29|7.51|6.31|7.62|6.42|7.31|6.11|0
1669143900000|2022-11-22 19:05:00|7.48|6.28|7.21|6.01|7.55|6.35|7.21|6.01|0
1669144200000|2022-11-22 19:10:00|7.23|6.03|7.2|6|7.35|6.15|7.14|5.94|0
1669144500000|2022-11-22 19:15:00|7.18|5.98|7.35|6.15|7.41|6.21|7.16|5.96|0
1669144800000|2022-11-22 19:20:00|7.33|6.13|7.43|6.23|7.46|6.26|7.33|6.13|0
1669145100000|2022-11-22 19:25:00|7.41|6.21|7.43|6.23|7.5|6.3|7.37|6.17|0
1669145400000|2022-11-22 19:30:00|7.41|6.21|7.28|6.08|7.43|6.23|7.24|6.04|0
1669145700000|2022-11-22 19:35:00|7.26|6.06|7.67|6.47|7.76|6.56|7.26|6.06|0
1669146000000|2022-11-22 19:40:00|7.64|6.44|7.34|6.14|7.69|6.49|7.32|6.12|0
1669146300000|2022-11-22 19:45:00|7.36|6.16|7.57|6.37|7.57|6.37|7.36|6.16|0
1669146600000|2022-11-22 19:50:00|7.55|6.35|7.77|6.57|7.82|6.62|7.51|6.31|0
1669146900000|2022-11-22 19:55:00|7.75|6.55|7.77|6.57|7.86|6.66|7.68|6.48|0
1669147200000|2022-11-22 20:00:00|7.75|6.55|8.2|7|8.22|7.02|7.7|6.5|0
1669147500000|2022-11-22 20:05:00|8.18|6.98|8.17|6.97|8.25|7.05|8.06|6.86|0
1669147800000|2022-11-22 20:10:00|8.2|7|8.25|7.05|8.25|7.05|7.97|6.77|0
1669148100000|2022-11-22 20:15:00|8.27|7.07|8.01|6.81|8.32|7.12|7.99|6.79|0
1669148400000|2022-11-22 20:20:00|8.04|6.84|8.31|7.11|8.31|7.11|8.04|6.84|0
1669148700000|2022-11-22 20:25:00|8.34|7.14|8.24|7.04|8.34|7.14|8.15|6.95|0
1669149000000|2022-11-22 20:30:00|8.26|7.06|8.45|7.25|8.48|7.28|8.17|6.97|0
1669149300000|2022-11-22 20:35:00|8.43|7.23|8.45|7.25|8.5|7.3|8.31|7.11|0
1669149600000|2022-11-22 20:40:00|8.43|7.23|8.4|7.2|8.5|7.3|8.33|7.13|0
1669149900000|2022-11-22 20:45:00|8.33|7.13|8.49|7.29|8.59|7.39|8.33|7.13|0
1669150200000|2022-11-22 20:50:00|8.69|7.49|8.54|7.34|8.71|7.51|8.28|7.08|0
1669150500000|2022-11-22 20:55:00|8.42|7.22|8.61|7.41|8.83|7.63|8.4|7.2|0
1669150800000|2022-11-22 21:00:00|8.46|7.26|8.56|7.36|8.61|7.41|8.42|7.22|0
1669151100000|2022-11-22 21:05:00|8.53|7.33|8.51|7.31|8.56|7.36|8.46|7.26|0
1669151400000|2022-11-22 21:10:00|8.48|7.28|8.55|7.35|8.6|7.4|8.44|7.24|0
1669151700000|2022-11-22 21:15:00|8.73|7.13|8.73|7.13|8.83|7.23|8.7|7.1|0
1669152000000|2022-11-22 21:20:00|8.75|7.15|8.7|7.1|8.78|7.18|8.7|7.1|0
1669152300000|2022-11-22 21:25:00|8.68|7.08|8.75|7.15|8.75|7.15|8.65|7.05|0
1669152600000|2022-11-22 21:30:00|8.72|7.12|8.7|7.1|8.75|7.15|8.67|7.07|0
1669152900000|2022-11-22 21:35:00|8.72|7.12|8.65|7.05|8.72|7.12|8.65|7.05|0
1669153200000|2022-11-22 21:40:00|8.62|7.02|8.62|7.02|8.62|7.02|8.62|7.02|0
1669153500000|2022-11-22 21:45:00|8.57|6.97|8.72|7.12|8.74|7.14|8.55|6.95|0
1669153800000|2022-11-22 21:50:00|8.71|7.11|8.69|7.09|8.76|7.16|8.66|7.06|0
1669154100000|2022-11-22 21:55:00|8.71|7.11|8.79|7.19|8.79|7.19|8.69|7.09|0
1669154400000|2022-11-22 22:00:00|8.78|7.18|8.77|7.17|8.8|7.2|8.75|7.15|0
1669154700000|2022-11-22 22:05:00|8.74|7.14|8.75|7.15|8.77|7.17|8.74|7.14|0
1669155000000|2022-11-22 22:10:00|8.76|7.16|8.76|7.16|8.76|7.16|8.75|7.15|0
1669155300000|2022-11-22 22:15:00|8.82|7.22|8.79|7.19|8.82|7.22|8.78|7.18|0
1669155600000|2022-11-22 22:20:00|8.78|7.18|8.78|7.18|8.79|7.19|8.78|7.18|0
1669155900000|2022-11-22 22:25:00|8.79|7.19|8.78|7.18|8.79|7.19|8.78|7.18|0
1669156200000|2022-11-22 22:30:00|8.79|7.19|8.77|7.17|8.79|7.19|8.77|7.17|0
1669156500000|2022-11-22 22:35:00|8.78|7.18|8.81|7.21|8.83|7.23|8.78|7.18|0
1669156800000|2022-11-22 22:40:00|8.83|7.23|8.84|7.24|8.84|7.24|8.81|7.21|0
1669157100000|2022-11-22 22:45:00|8.83|7.23|8.83|7.23|8.83|7.23|8.83|7.23|0
1669157400000|2022-11-22 22:50:00|8.84|7.24|8.84|7.24|8.85|7.25|8.84|7.24|0
1669157700000|2022-11-22 22:55:00|8.83|7.23|8.84|7.24|8.85|7.25|8.83|7.23|0
1669158000000|2022-11-22 23:00:00|8.82|7.22|8.77|7.17|8.98|7.38|8.73|7.13|0
1669158300000|2022-11-22 23:05:00|8.78|7.18|8.73|7.13|8.78|7.18|8.68|7.08|0
1669158600000|2022-11-22 23:10:00|8.75|7.15|8.82|7.22|8.86|7.26|8.75|7.15|0
1669158900000|2022-11-22 23:15:00|8.85|7.25|8.87|7.27|8.92|7.32|8.77|7.17|0
1669159200000|2022-11-22 23:20:00|8.89|7.29|8.9|7.3|8.97|7.37|8.87|7.27|0
1669159500000|2022-11-22 23:25:00|8.92|7.32|8.84|7.24|8.94|7.34|8.82|7.22|0
1669159800000|2022-11-22 23:30:00|8.87|7.27|8.77|7.17|8.9|7.3|8.77|7.17|0
1669160100000|2022-11-22 23:35:00|8.78|7.18|8.76|7.16|8.81|7.21|8.76|7.16|0
1669160400000|2022-11-22 23:40:00|8.77|7.17|8.74|7.14|8.81|7.21|8.69|7.09|0
1669160700000|2022-11-22 23:45:00|8.72|7.12|8.76|7.16|8.76|7.16|8.66|7.06|0
1669161000000|2022-11-22 23:50:00|8.73|7.13|8.73|7.13|8.76|7.16|8.68|7.08|0
1669161300000|2022-11-22 23:55:00|8.72|7.12|8.88|7.28|8.9|7.3|8.71|7.11|0
1669161600000|2022-11-23 00:00:00|8.93|7.33|9.12|7.52|9.12|7.52|8.9|7.3|0
1669161900000|2022-11-23 00:05:00|9.15|7.55|9|7.4|9.17|7.57|8.97|7.37|0
1669162200000|2022-11-23 00:10:00|9.02|7.42|9.07|7.47|9.07|7.47|8.95|7.35|0
1669162500000|2022-11-23 00:15:00|9.04|7.44|8.92|7.32|9.12|7.52|8.92|7.32|0
1669162800000|2022-11-23 00:20:00|8.94|7.34|8.94|7.34|9.02|7.42|8.91|7.31|0
1669163100000|2022-11-23 00:25:00|8.91|7.31|8.91|7.31|8.99|7.39|8.91|7.31|0
1669163400000|2022-11-23 00:30:00|8.94|7.34|8.93|7.33|8.96|7.36|8.89|7.29|0
1669163700000|2022-11-23 00:35:00|8.91|7.31|8.88|7.28|8.93|7.33|8.86|7.26|0
1669164000000|2022-11-23 00:40:00|8.86|7.26|8.83|7.23|8.88|7.28|8.78|7.18|0
1669164300000|2022-11-23 00:45:00|8.81|7.21|8.78|7.18|8.83|7.23|8.76|7.16|0
1669164600000|2022-11-23 00:50:00|8.8|7.2|8.73|7.13|8.85|7.25|8.73|7.13|0
1669164900000|2022-11-23 00:55:00|8.71|7.11|8.73|7.13|8.75|7.15|8.68|7.08|0
1669165200000|2022-11-23 01:00:00|8.7|7.1|8.68|7.08|8.73|7.13|8.58|6.98|0
1669165500000|2022-11-23 01:05:00|8.7|7.1|8.65|7.05|8.72|7.12|8.64|7.04|0
1669165800000|2022-11-23 01:10:00|8.67|7.07|8.58|6.98|8.67|7.07|8.55|6.95|0
1669166100000|2022-11-23 01:15:00|8.59|6.99|8.6|7|8.62|7.02|8.53|6.93|0
1669166400000|2022-11-23 01:20:00|8.57|6.97|8.5|6.9|8.57|6.97|8.45|6.85|0
1669166700000|2022-11-23 01:25:00|8.52|6.92|8.57|6.97|8.67|7.07|8.5|6.9|0
1669167000000|2022-11-23 01:30:00|8.55|6.95|8.52|6.92|8.57|6.97|8.47|6.87|0
1669167300000|2022-11-23 01:35:00|8.54|6.94|8.54|6.94|8.59|6.99|8.47|6.87|0
1669167600000|2022-11-23 01:40:00|8.52|6.92|8.56|6.96|8.68|7.08|8.52|6.92|0
1669167900000|2022-11-23 01:45:00|8.57|6.97|8.49|6.89|8.61|7.01|8.44|6.84|0
1669168200000|2022-11-23 01:50:00|8.5|6.9|8.03|6.43|8.51|6.91|7.96|6.36|0
1669168500000|2022-11-23 01:55:00|8.01|6.41|8.05|6.45|8.19|6.59|8.01|6.41|0
1669168800000|2022-11-23 02:00:00|8.07|6.47|8.11|6.51|8.16|6.56|8.05|6.45|0
1669169100000|2022-11-23 02:05:00|8.1|6.5|8.09|6.49|8.11|6.51|8.02|6.42|0
1669169400000|2022-11-23 02:10:00|8.06|6.46|8.02|6.42|8.09|6.49|8|6.4|0
1669169700000|2022-11-23 02:15:00|8.03|6.43|7.97|6.37|8.06|6.46|7.97|6.37|0
1669170000000|2022-11-23 02:20:00|7.98|6.38|7.92|6.32|8.01|6.41|7.88|6.28|0
1669170300000|2022-11-23 02:25:00|7.9|6.3|7.97|6.37|8.01|6.41|7.9|6.3|0
1669170600000|2022-11-23 02:30:00|7.94|6.34|7.94|6.34|7.99|6.39|7.92|6.32|0
1669170900000|2022-11-23 02:35:00|7.92|6.32|7.96|6.36|8.01|6.41|7.92|6.32|0
1669171200000|2022-11-23 02:40:00|7.95|6.35|7.89|6.29|7.96|6.36|7.82|6.22|0
1669171500000|2022-11-23 02:45:00|7.91|6.31|7.93|6.33|7.94|6.34|7.87|6.27|0
1669171800000|2022-11-23 02:50:00|7.96|6.36|8|6.4|8|6.4|7.96|6.36|0
1669172100000|2022-11-23 02:55:00|8.02|6.42|8.14|6.54|8.14|6.54|8.02|6.42|0
1669172400000|2022-11-23 03:00:00|8.11|6.51|7.95|6.35|8.11|6.51|7.95|6.35|0
1669172700000|2022-11-23 03:05:00|7.93|6.33|7.95|6.35|8|6.4|7.93|6.33|0
1669173000000|2022-11-23 03:10:00|7.96|6.36|7.97|6.37|7.99|6.39|7.93|6.33|0
1669173300000|2022-11-23 03:15:00|7.95|6.35|7.94|6.34|7.97|6.37|7.92|6.32|0
1669173600000|2022-11-23 03:20:00|7.97|6.37|7.97|6.37|8.03|6.43|7.97|6.37|0
1669173900000|2022-11-23 03:25:00|7.99|6.39|8.01|6.41|8.01|6.41|7.94|6.34|0
1669174200000|2022-11-23 03:30:00|8.02|6.42|8.08|6.48|8.08|6.48|7.98|6.38|0
1669174500000|2022-11-23 03:35:00|8.07|6.47|8.03|6.43|8.1|6.5|8.03|6.43|0
1669174800000|2022-11-23 03:40:00|8.05|6.45|8.05|6.45|8.07|6.47|8.03|6.43|0
1669175100000|2022-11-23 03:45:00|8.07|6.47|8.11|6.51|8.11|6.51|8.05|6.45|0
1669175400000|2022-11-23 03:50:00|8.1|6.5|8|6.4|8.11|6.51|8|6.4|0
1669175700000|2022-11-23 03:55:00|8.02|6.42|7.97|6.37|8.02|6.42|7.91|6.31|0
1669176000000|2022-11-23 04:00:00|7.95|6.35|7.86|6.26|7.97|6.37|7.79|6.19|0
1669176300000|2022-11-23 04:05:00|7.84|6.24|7.88|6.28|7.88|6.28|7.79|6.19|0
1669176600000|2022-11-23 04:10:00|7.87|6.27|7.94|6.34|7.97|6.37|7.86|6.26|0
1669176900000|2022-11-23 04:15:00|7.93|6.33|7.96|6.36|7.96|6.36|7.9|6.3|0
1669177200000|2022-11-23 04:20:00|7.94|6.34|7.94|6.34|7.96|6.36|7.92|6.32|0
1669177500000|2022-11-23 04:25:00|7.96|6.36|7.92|6.32|7.96|6.36|7.92|6.32|0
1669177800000|2022-11-23 04:30:00|7.94|6.34|7.94|6.34|7.96|6.36|7.91|6.31|0
1669178100000|2022-11-23 04:35:00|7.91|6.31|7.91|6.31|7.91|6.31|7.84|6.24|0
1669178400000|2022-11-23 04:40:00|7.94|6.34|8.1|6.5|8.1|6.5|7.91|6.31|0
1669178700000|2022-11-23 04:45:00|8.09|6.49|8.05|6.45|8.09|6.49|8.05|6.45|0
1669179000000|2022-11-23 04:50:00|8.07|6.47|8.05|6.45|8.09|6.49|8.05|6.45|0
1669179300000|2022-11-23 04:55:00|8.07|6.47|8.07|6.47|8.07|6.47|8.05|6.45|0
1669179600000|2022-11-23 05:00:00|8.05|6.45|8.04|6.44|8.14|6.54|8.04|6.44|0
1669179900000|2022-11-23 05:05:00|8.07|6.47|8.06|6.46|8.11|6.51|8.06|6.46|0
1669180200000|2022-11-23 05:10:00|8.04|6.44|8.09|6.49|8.11|6.51|8.04|6.44|0
1669180500000|2022-11-23 05:15:00|8.07|6.47|8.06|6.46|8.13|6.53|8.06|6.46|0
1669180800000|2022-11-23 05:20:00|8.08|6.48|8.2|6.6|8.2|6.6|8.08|6.48|0
1669181100000|2022-11-23 05:25:00|8.18|6.58|8.19|6.59|8.2|6.6|8.13|6.53|0
1669181400000|2022-11-23 05:30:00|8.22|6.62|8.1|6.5|8.22|6.62|8.08|6.48|0
1669181700000|2022-11-23 05:35:00|8.09|6.49|8.14|6.54|8.19|6.59|8.09|6.49|0
1669182000000|2022-11-23 05:40:00|8.17|6.57|8.33|6.73|8.33|6.73|8.17|6.57|0
1669182300000|2022-11-23 05:45:00|8.3|6.7|8.28|6.68|8.33|6.73|8.26|6.66|0
1669182600000|2022-11-23 05:50:00|8.26|6.66|8.32|6.72|8.37|6.77|8.26|6.66|0
1669182900000|2022-11-23 05:55:00|8.3|6.7|8.32|6.72|8.37|6.77|8.28|6.68|0
1669183200000|2022-11-23 06:00:00|8.34|6.74|8.39|6.79|8.49|6.89|8.34|6.74|0
1669183500000|2022-11-23 06:05:00|8.41|6.81|8.25|6.65|8.41|6.81|8.22|6.62|0
1669183800000|2022-11-23 06:10:00|8.22|6.62|8.39|6.79|8.4|6.8|8.14|6.54|0
1669184100000|2022-11-23 06:15:00|8.4|6.8|8.32|6.72|8.44|6.84|8.32|6.72|0
1669184400000|2022-11-23 06:20:00|8.37|6.77|8.27|6.67|8.37|6.77|8.27|6.67|0
1669184700000|2022-11-23 06:25:00|8.26|6.66|8.17|6.57|8.26|6.66|8.06|6.46|0
1669185000000|2022-11-23 06:30:00|8.16|6.56|8.22|6.62|8.22|6.62|8.13|6.53|0
1669185300000|2022-11-23 06:35:00|8.23|6.63|8.22|6.62|8.23|6.63|8.19|6.59|0
1669185600000|2022-11-23 06:40:00|8.2|6.6|8.26|6.66|8.26|6.66|8.17|6.57|0
1669185900000|2022-11-23 06:45:00|8.25|6.65|8.33|6.73|8.33|6.73|8.24|6.64|0
1669186200000|2022-11-23 06:50:00|8.31|6.71|8.35|6.75|8.37|6.77|8.3|6.7|0
1669186500000|2022-11-23 06:55:00|8.37|6.77|8.43|6.83|8.43|6.83|8.35|6.75|0
1669186800000|2022-11-23 07:00:00|8.44|6.84|8.3|6.7|8.44|6.84|8.3|6.7|0
1669187100000|2022-11-23 07:05:00|8.32|6.72|8.3|6.7|8.33|6.73|8.23|6.63|0
1669187400000|2022-11-23 07:10:00|8.27|6.67|8.22|6.62|8.3|6.7|8.18|6.58|0
1669187700000|2022-11-23 07:15:00|8.24|6.64|8.2|6.6|8.27|6.67|8.11|6.51|0
1669188000000|2022-11-23 07:20:00|8.18|6.58|8.29|6.69|8.34|6.74|8.15|6.55|0
1669188300000|2022-11-23 07:25:00|8.31|6.71|8.43|6.83|8.43|6.83|8.29|6.69|0
1669188600000|2022-11-23 07:30:00|8.41|6.81|8.53|6.93|8.57|6.97|8.36|6.76|0
1669188900000|2022-11-23 07:35:00|8.52|6.92|8.65|7.05|8.73|7.13|8.52|6.92|0
1669189200000|2022-11-23 07:40:00|8.67|7.07|8.72|7.12|8.72|7.12|8.64|7.04|0
1669189500000|2022-11-23 07:45:00|8.74|7.14|9.04|7.44|9.1|7.5|8.72|7.12|0
1669189800000|2022-11-23 07:50:00|9.06|7.46|9.03|7.43|9.14|7.54|9.03|7.43|0
1669190100000|2022-11-23 07:55:00|9.05|7.45|9.01|7.41|9.11|7.51|9.01|7.41|0
1669190400000|2022-11-23 08:00:00|9.03|7.43|8.78|7.18|9.08|7.48|8.78|7.18|0
1669190700000|2022-11-23 08:05:00|8.53|7.33|8.68|7.48|8.68|7.48|8.48|7.28|0
1669191000000|2022-11-23 08:10:00|8.7|7.5|8.68|7.48|8.75|7.55|8.6|7.4|0
1669191300000|2022-11-23 08:15:00|8.65|7.45|8.55|7.35|8.65|7.45|8.53|7.33|0
1669191600000|2022-11-23 08:20:00|8.53|7.33|8.62|7.42|8.7|7.5|8.52|7.32|0
1669191900000|2022-11-23 08:25:00|8.61|7.41|8.57|7.37|8.72|7.52|8.57|7.37|0
1669192200000|2022-11-23 08:30:00|8.58|7.38|8.23|7.03|8.58|7.38|8.14|6.94|0
1669192500000|2022-11-23 08:35:00|8.22|7.02|8.3|7.1|8.47|7.27|8.19|6.99|0
1669192800000|2022-11-23 08:40:00|8.35|7.15|8.59|7.39|8.66|7.46|8.32|7.12|0
1669193100000|2022-11-23 08:45:00|8.61|7.41|8.59|7.39|8.74|7.54|8.56|7.36|0
1669193400000|2022-11-23 08:50:00|8.56|7.36|8.61|7.41|8.71|7.51|8.56|7.36|0
1669193700000|2022-11-23 08:55:00|8.58|7.38|8.91|7.71|9.1|7.9|8.56|7.36|0
1669194000000|2022-11-23 09:00:00|8.96|7.76|8.79|7.59|9.01|7.81|8.72|7.52|0
1669194300000|2022-11-23 09:05:00|8.76|7.56|8.86|7.66|8.88|7.68|8.69|7.49|0
1669194600000|2022-11-23 09:10:00|8.88|7.68|9.21|8.01|9.24|8.04|8.88|7.68|0
1669194900000|2022-11-23 09:15:00|9.18|7.98|9.21|8.01|9.31|8.11|9.18|7.98|0
1669195200000|2022-11-23 09:20:00|9.23|8.03|9.28|8.08|9.34|8.14|9.13|7.93|0
1669195500000|2022-11-23 09:25:00|9.26|8.06|9.15|7.95|9.28|8.08|9.1|7.9|0
1669195800000|2022-11-23 09:30:00|9.13|7.93|9.28|8.08|9.28|8.08|9.12|7.92|0
1669196100000|2022-11-23 09:35:00|9.25|8.05|9.43|8.23|9.43|8.23|9.25|8.05|0
1669196400000|2022-11-23 09:40:00|9.46|8.26|9.7|8.5|9.72|8.52|9.46|8.26|0
1669196700000|2022-11-23 09:45:00|9.72|8.52|9.61|8.41|9.72|8.52|9.53|8.33|0
1669197000000|2022-11-23 09:50:00|9.59|8.39|9.77|8.57|9.8|8.6|9.53|8.33|0
1669197300000|2022-11-23 09:55:00|9.75|8.55|9.72|8.52|9.94|8.74|9.69|8.49|0
1669197600000|2022-11-23 10:00:00|9.7|8.5|9.45|8.25|9.72|8.52|9.42|8.22|0
1669197900000|2022-11-23 10:05:00|9.46|8.26|9.5|8.3|9.61|8.41|9.46|8.26|0
1669198200000|2022-11-23 10:10:00|9.47|8.27|8.9|7.7|9.54|8.34|8.85|7.65|0
1669198500000|2022-11-23 10:15:00|8.88|7.68|9.22|8.02|9.32|8.12|8.88|7.68|0
1669198800000|2022-11-23 10:20:00|9.21|8.01|9.29|8.09|9.29|8.09|9.18|7.98|0
1669199100000|2022-11-23 10:25:00|9.27|8.07|9.21|8.01|9.29|8.09|9.15|7.95|0
1669199400000|2022-11-23 10:30:00|9.23|8.03|9.28|8.08|9.31|8.11|9.15|7.95|0
1669199700000|2022-11-23 10:35:00|9.27|8.07|9.16|7.96|9.28|8.08|9.15|7.95|0
1669200000000|2022-11-23 10:40:00|9.17|7.97|9.2|8|9.25|8.05|9.12|7.92|0
1669200300000|2022-11-23 10:45:00|9.22|8.02|8.97|7.77|9.22|8.02|8.97|7.77|0
1669200600000|2022-11-23 10:50:00|8.99|7.79|9.06|7.86|9.09|7.89|8.94|7.74|0
1669200900000|2022-11-23 10:55:00|9.04|7.84|9.14|7.94|9.2|8|9.01|7.81|0
1669201200000|2022-11-23 11:00:00|9.19|7.99|9.21|8.01|9.27|8.07|9.14|7.94|0
1669201500000|2022-11-23 11:05:00|9.2|8|9.19|7.99|9.24|8.04|8.96|7.76|0
1669201800000|2022-11-23 11:10:00|9.16|7.96|8.93|7.73|9.16|7.96|8.83|7.63|0
1669202100000|2022-11-23 11:15:00|8.92|7.72|8.83|7.63|8.98|7.78|8.8|7.6|0
1669202400000|2022-11-23 11:20:00|8.8|7.6|8.97|7.77|9.04|7.84|8.8|7.6|0
1669202700000|2022-11-23 11:25:00|8.95|7.75|9.12|7.92|9.13|7.93|8.9|7.7|0
1669203000000|2022-11-23 11:30:00|9.14|7.94|9.1|7.9|9.18|7.98|9.03|7.83|0
1669203300000|2022-11-23 11:35:00|9.12|7.92|9.16|7.96|9.17|7.97|9.02|7.82|0
1669203600000|2022-11-23 11:40:00|9.15|7.95|9.17|7.97|9.2|8|9.12|7.92|0
1669203900000|2022-11-23 11:45:00|9.14|7.94|9.19|7.99|9.22|8.02|9.12|7.92|0
1669204200000|2022-11-23 11:50:00|9.2|8|9.19|7.99|9.26|8.06|9.16|7.96|0
1669204500000|2022-11-23 11:55:00|9.24|8.04|9.34|8.14|9.34|8.14|9.16|7.96|0
1669204800000|2022-11-23 12:00:00|9.37|8.17|9.11|7.91|9.37|8.17|9.04|7.84|0
1669205100000|2022-11-23 12:05:00|9.08|7.88|9.11|7.91|9.12|7.92|8.93|7.73|0
1669205400000|2022-11-23 12:10:00|9.12|7.92|9.21|8.01|9.31|8.11|9.11|7.91|0
1669205700000|2022-11-23 12:15:00|9.18|7.98|9.23|8.03|9.35|8.15|9.15|7.95|0
1669206000000|2022-11-23 12:20:00|9.26|8.06|9.15|7.95|9.36|8.16|9.15|7.95|0
1669206300000|2022-11-23 12:25:00|9.14|7.94|9.12|7.92|9.19|7.99|9.07|7.87|0
1669206600000|2022-11-23 12:30:00|9.1|7.9|9.17|7.97|9.28|8.08|9.05|7.85|0
1669206900000|2022-11-23 12:35:00|9.2|8|9.38|8.18|9.43|8.23|9.2|8|0
1669207200000|2022-11-23 12:40:00|9.4|8.2|9.23|8.03|9.49|8.29|9.22|8.02|0
1669207500000|2022-11-23 12:45:00|9.22|8.02|9.44|8.24|9.48|8.28|9.19|7.99|0
1669207800000|2022-11-23 12:50:00|9.42|8.22|9.34|8.14|9.42|8.22|9.24|8.04|0
1669208100000|2022-11-23 12:55:00|9.33|8.13|9.29|8.09|9.42|8.22|9.21|8.01|0
1669208400000|2022-11-23 13:00:00|9.25|8.05|9.23|8.03|9.31|8.11|9.21|8.01|0
1669208700000|2022-11-23 13:05:00|9.18|7.98|9.12|7.92|9.23|8.03|9.1|7.9|0
1669209000000|2022-11-23 13:10:00|9.13|7.93|9.09|7.89|9.18|7.98|9.02|7.82|0
1669209300000|2022-11-23 13:15:00|9.1|7.9|8.87|7.67|9.1|7.9|8.85|7.65|0
1669209600000|2022-11-23 13:20:00|8.85|7.65|8.47|7.27|8.85|7.65|8.42|7.22|0
1669209900000|2022-11-23 13:25:00|8.44|7.24|8.49|7.29|8.59|7.39|8.42|7.22|0
1669210200000|2022-11-23 13:30:00|8.5|7.3|8.81|7.61|8.86|7.66|8.34|7.14|0
1669210500000|2022-11-23 13:35:00|8.82|7.62|8.48|7.28|8.88|7.68|8.44|7.24|0
1669210800000|2022-11-23 13:40:00|8.47|7.27|8.06|6.86|8.61|7.41|7.97|6.77|0
1669211100000|2022-11-23 13:45:00|8.03|6.83|7.99|6.79|8.05|6.85|7.78|6.58|0
1669211400000|2022-11-23 13:50:00|8.01|6.81|8.15|6.95|8.19|6.99|8.01|6.81|0
1669211700000|2022-11-23 13:55:00|8.12|6.92|8.24|7.04|8.26|7.06|8.07|6.87|0
1669212000000|2022-11-23 14:00:00|8.26|7.06|8.28|7.08|8.43|7.23|8.23|7.03|0
1669212300000|2022-11-23 14:05:00|8.26|7.06|8.12|6.92|8.35|7.15|8.08|6.88|0
1669212600000|2022-11-23 14:10:00|8.1|6.9|8.3|7.1|8.33|7.13|8.1|6.9|0
1669212900000|2022-11-23 14:15:00|8.28|7.08|8.37|7.17|8.44|7.24|8.28|7.08|0
1669213200000|2022-11-23 14:20:00|8.39|7.19|8.13|6.93|8.39|7.19|8.11|6.91|0
1669213500000|2022-11-23 14:25:00|8.16|6.96|8.04|6.84|8.18|6.98|7.97|6.77|0
1669213800000|2022-11-23 14:30:00|8.11|6.91|8.9|7.7|8.98|7.78|8.08|6.88|0
1669214100000|2022-11-23 14:35:00|9.08|7.88|9.39|8.19|9.39|8.19|8.95|7.75|0
1669214400000|2022-11-23 14:40:00|9.37|8.17|8.84|7.64|9.51|8.31|8.68|7.48|0
1669214700000|2022-11-23 14:45:00|9.88|8.68|9.48|8.28|10.09|8.89|8.93|7.73|0
1669215000000|2022-11-23 14:50:00|9.53|8.33|9.97|8.77|10.23|9.03|9.53|8.33|0
1669215300000|2022-11-23 14:55:00|9.94|8.74|9.88|8.68|10.01|8.81|9.66|8.46|0
1669215600000|2022-11-23 15:00:00|9.93|8.73|10.09|8.89|10.23|9.03|9.28|8.08|0
1669215900000|2022-11-23 15:05:00|10.12|8.92|10.26|9.06|10.73|9.53|9.98|8.78|0
1669216200000|2022-11-23 15:10:00|10.29|9.09|10.11|8.91|10.52|9.32|10.09|8.89|0
1669216500000|2022-11-23 15:15:00|10.17|8.97|10.08|8.88|10.2|9|9.7|8.5|0
1669216800000|2022-11-23 15:20:00|10.11|8.91|10.36|9.16|10.39|9.19|9.91|8.71|0
1669217100000|2022-11-23 15:25:00|10.42|9.22|10.14|8.94|10.6|9.4|9.83|8.63|0
1669217400000|2022-11-23 15:30:00|10.11|8.91|9.95|8.75|10.49|9.29|9.92|8.72|0
1669217700000|2022-11-23 15:35:00|9.98|8.78|9.98|8.78|10.04|8.84|9.81|8.61|0
1669218000000|2022-11-23 15:40:00|10|8.8|10.12|8.92|10.38|9.18|9.92|8.72|0
1669218300000|2022-11-23 15:45:00|10.14|8.94|9.77|8.57|10.14|8.94|9.64|8.44|0
1669218600000|2022-11-23 15:50:00|9.8|8.6|9.86|8.66|9.97|8.77|9.63|8.43|0
1669218900000|2022-11-23 15:55:00|9.83|8.63|9.94|8.74|10|8.8|9.8|8.6|0
1669219200000|2022-11-23 16:00:00|9.97|8.77|9.82|8.62|10.14|8.94|9.68|8.48|0
1669219500000|2022-11-23 16:05:00|9.85|8.65|10.05|8.85|10.16|8.96|9.71|8.51|0
1669219800000|2022-11-23 16:10:00|10.1|8.9|10.13|8.93|10.22|9.02|9.93|8.73|0
1669220100000|2022-11-23 16:15:00|10.16|8.96|9.93|8.73|10.27|9.07|9.9|8.7|0
1669220400000|2022-11-23 16:20:00|9.96|8.76|10.12|8.92|10.42|9.22|9.9|8.7|0
1669220700000|2022-11-23 16:25:00|10.1|8.9|9.98|8.78|10.15|8.95|9.7|8.5|0
1669221000000|2022-11-23 16:30:00|9.95|8.75|9.44|8.24|9.98|8.78|9.28|8.08|0
1669221300000|2022-11-23 16:35:00|9.47|8.27|9.38|8.18|9.52|8.32|9.25|8.05|0
1669221600000|2022-11-23 16:40:00|9.35|8.15|9.41|8.21|9.49|8.29|9.3|8.1|0
1669221900000|2022-11-23 16:45:00|9.38|8.18|8.52|7.32|9.38|8.18|8.52|7.32|0
1669222200000|2022-11-23 16:50:00|8.49|7.29|7.84|6.64|8.77|7.57|7.84|6.64|0
1669222500000|2022-11-23 16:55:00|7.82|6.62|8.24|7.04|8.25|7.05|7.36|6.16|0
1669222800000|2022-11-23 17:00:00|8.19|6.99|8.26|7.06|8.33|7.13|8.12|6.92|0
1669223100000|2022-11-23 17:05:00|8.28|7.08|8.62|7.42|8.65|7.45|8.28|7.08|0
1669223400000|2022-11-23 17:10:00|8.65|7.45|8.48|7.28|8.77|7.57|8.25|7.05|0
1669223700000|2022-11-23 17:15:00|8.51|7.31|8.51|7.31|8.63|7.43|8.39|7.19|0
1669224000000|2022-11-23 17:20:00|8.48|7.28|8.5|7.3|8.68|7.48|8.43|7.23|0
1669224300000|2022-11-23 17:25:00|8.55|7.35|8.09|6.89|8.7|7.5|8.07|6.87|0
1669224600000|2022-11-23 17:30:00|8.12|6.92|8.12|6.92|8.26|7.06|7.95|6.75|0
1669224900000|2022-11-23 17:35:00|8.09|6.89|8.11|6.91|8.21|7.01|7.85|6.65|0
1669225200000|2022-11-23 17:40:00|8.14|6.94|7.71|6.51|8.14|6.94|7.67|6.47|0
1669225500000|2022-11-23 17:45:00|7.69|6.49|7.9|6.7|7.99|6.79|7.67|6.47|0
1669225800000|2022-11-23 17:50:00|7.87|6.67|7.37|6.17|7.92|6.72|7.22|6.02|0
1669226100000|2022-11-23 17:55:00|7.35|6.15|7.17|5.97|7.39|6.19|6.8|5.6|0
1669226400000|2022-11-23 18:00:00|7.19|5.99|7.46|6.26|7.48|6.28|6.98|5.78|0
1669226700000|2022-11-23 18:05:00|7.43|6.23|7.45|6.25|7.5|6.3|7.37|6.17|0
1669227000000|2022-11-23 18:10:00|7.43|6.23|7.25|6.05|7.43|6.23|7.25|6.05|0
1669227300000|2022-11-23 18:15:00|7.28|6.08|7.56|6.36|7.58|6.38|7.28|6.08|0
1669227600000|2022-11-23 18:20:00|7.54|6.34|7.67|6.47|7.72|6.52|7.54|6.34|0
1669227900000|2022-11-23 18:25:00|7.65|6.45|7.95|6.75|7.95|6.75|7.6|6.4|0
1669228200000|2022-11-23 18:30:00|7.97|6.77|8.11|6.91|8.19|6.99|7.97|6.77|0
1669228500000|2022-11-23 18:35:00|8.14|6.94|8.28|7.08|8.35|7.15|8.06|6.86|0
1669228800000|2022-11-23 18:40:00|8.26|7.06|8.35|7.15|8.38|7.18|8.16|6.96|0
1669229100000|2022-11-23 18:45:00|8.33|7.13|8.24|7.04|8.45|7.25|8.24|7.04|0
1669229400000|2022-11-23 18:50:00|8.25|7.05|8.08|6.88|8.28|7.08|7.99|6.79|0
1669229700000|2022-11-23 18:55:00|8.06|6.86|8.19|6.99|8.23|7.03|8.03|6.83|0
1669230000000|2022-11-23 19:00:00|8.2|7|10.02|8.82|10.23|9.03|7.54|6.34|0
1669230300000|2022-11-23 19:05:00|10.08|8.88|9.4|8.2|10.08|8.88|9.11|7.91|0
1669230600000|2022-11-23 19:10:00|9.49|8.29|9.35|8.15|9.57|8.37|8.56|7.36|0
1669230900000|2022-11-23 19:15:00|9.32|8.12|9.1|7.9|9.57|8.37|8.94|7.74|0
1669231200000|2022-11-23 19:20:00|9.12|7.92|9.7|8.5|9.76|8.56|9.02|7.82|0
1669231500000|2022-11-23 19:25:00|9.67|8.47|9.67|8.47|10.28|9.08|9.59|8.39|0
1669231800000|2022-11-23 19:30:00|9.64|8.44|9.04|7.84|9.64|8.44|9.04|7.84|0
1669232100000|2022-11-23 19:35:00|8.89|7.69|8.65|7.45|8.91|7.71|8.53|7.33|0
1669232400000|2022-11-23 19:40:00|8.6|7.4|9.17|7.97|9.22|8.02|8.6|7.4|0
1669232700000|2022-11-23 19:45:00|9.2|8|9.69|8.49|9.86|8.66|9.06|7.86|0
1669233000000|2022-11-23 19:50:00|9.72|8.52|9.41|8.21|10.03|8.83|9.41|8.21|0
1669233300000|2022-11-23 19:55:00|9.38|8.18|9.49|8.29|9.77|8.57|9.38|8.18|0
1669233600000|2022-11-23 20:00:00|9.52|8.32|9.51|8.31|9.6|8.4|9.03|7.83|0
1669233900000|2022-11-23 20:05:00|9.46|8.26|9.12|7.92|9.63|8.43|8.98|7.78|0
1669234200000|2022-11-23 20:10:00|9.09|7.89|9.11|7.91|9.17|7.97|8.85|7.65|0
1669234500000|2022-11-23 20:15:00|9.14|7.94|9.5|8.3|9.61|8.41|9.03|7.83|0
1669234800000|2022-11-23 20:20:00|9.47|8.27|9.33|8.13|9.55|8.35|8.92|7.72|0
1669235100000|2022-11-23 20:25:00|9.27|8.07|9.05|7.85|9.38|8.18|9.03|7.83|0
1669235400000|2022-11-23 20:30:00|9.03|7.83|8.63|7.43|9.03|7.83|8.63|7.43|0
1669235700000|2022-11-23 20:35:00|8.6|7.4|8.89|7.69|8.89|7.69|8.5|7.3|0
1669236000000|2022-11-23 20:40:00|8.92|7.72|8.43|7.23|8.92|7.72|8.27|7.07|0
1669236300000|2022-11-23 20:45:00|8.37|7.17|8.07|6.87|8.37|7.17|7.95|6.75|0
1669236600000|2022-11-23 20:50:00|8.22|7.02|8.34|7.14|8.6|7.4|8.22|7.02|0
1669236900000|2022-11-23 20:55:00|8.26|7.06|8.62|7.42|8.62|7.42|8.14|6.94|0
1669237200000|2022-11-23 21:00:00|8.59|7.39|8.67|7.47|8.75|7.55|8.49|7.29|0
1669237500000|2022-11-23 21:05:00|8.64|7.44|8.75|7.55|8.8|7.6|8.64|7.44|0
1669237800000|2022-11-23 21:10:00|8.77|7.57|8.8|7.6|8.9|7.7|8.77|7.57|0
1669238100000|2022-11-23 21:15:00|9.02|7.42|9.26|7.66|9.26|7.66|9.02|7.42|0
1669340700000|2022-11-25 01:45:00|9.65|8.05|9.65|8.05|9.65|8.05|9.65|8.05|0
1669341000000|2022-11-25 01:50:00|9.68|8.08|9.67|8.07|9.68|8.08|9.56|7.96|0
1669341300000|2022-11-25 01:55:00|9.66|8.06|9.67|8.07|9.7|8.1|9.65|8.05|0
1669341600000|2022-11-25 02:00:00|9.64|8.04|9.78|8.18|9.84|8.24|9.64|8.04|0
1669341900000|2022-11-25 02:05:00|9.81|8.21|9.72|8.12|9.81|8.21|9.67|8.07|0
1669342200000|2022-11-25 02:10:00|9.7|8.1|9.61|8.01|9.72|8.12|9.58|7.98|0
1669342500000|2022-11-25 02:15:00|9.58|7.98|9.63|8.03|9.64|8.04|9.55|7.95|0
1669342800000|2022-11-25 02:20:00|9.61|8.01|9.63|8.03|9.69|8.09|9.6|8|0
1669343100000|2022-11-25 02:25:00|9.6|8|9.57|7.97|9.63|8.03|9.43|7.83|0
1669343400000|2022-11-25 02:30:00|9.6|8|9.6|8|9.63|8.03|9.54|7.94|0
1669343700000|2022-11-25 02:35:00|9.57|7.97|9.58|7.98|9.6|8|9.51|7.91|0
1669344000000|2022-11-25 02:40:00|9.6|8|9.59|7.99|9.68|8.08|9.57|7.97|0
1669344300000|2022-11-25 02:45:00|9.62|8.02|9.51|7.91|9.62|8.02|9.51|7.91|0
1669344600000|2022-11-25 02:50:00|9.53|7.93|9.56|7.96|9.59|7.99|9.51|7.91|0
1669344900000|2022-11-25 02:55:00|9.59|7.99|9.56|7.96|9.59|7.99|9.53|7.93|0
1669345200000|2022-11-25 03:00:00|9.59|7.99|9.44|7.84|9.59|7.99|9.44|7.84|0
1669345500000|2022-11-25 03:05:00|9.47|7.87|9.58|7.98|9.61|8.01|9.47|7.87|0
1669345800000|2022-11-25 03:10:00|9.55|7.95|9.52|7.92|9.58|7.98|9.49|7.89|0
1669346100000|2022-11-25 03:15:00|9.54|7.94|9.55|7.95|9.55|7.95|9.52|7.92|0
1669346400000|2022-11-25 03:20:00|9.58|7.98|9.54|7.94|9.6|8|9.52|7.92|0
1669346700000|2022-11-25 03:25:00|9.57|7.97|9.54|7.94|9.6|8|9.51|7.91|0
1669347000000|2022-11-25 03:30:00|9.51|7.91|9.51|7.91|9.57|7.97|9.51|7.91|0
1669347300000|2022-11-25 03:35:00|9.5|7.9|9.54|7.94|9.54|7.94|9.48|7.88|0
1669347600000|2022-11-25 03:40:00|9.51|7.91|9.53|7.93|9.56|7.96|9.51|7.91|0
1669347900000|2022-11-25 03:45:00|9.56|7.96|9.53|7.93|9.57|7.97|9.53|7.93|0
1669348200000|2022-11-25 03:50:00|9.56|7.96|9.59|7.99|9.59|7.99|9.53|7.93|0
1669348500000|2022-11-25 03:55:00|9.61|8.01|9.61|8.01|9.64|8.04|9.58|7.98|0
1669348800000|2022-11-25 04:00:00|9.64|8.04|9.66|8.06|9.69|8.09|9.61|8.01|0
1669349100000|2022-11-25 04:05:00|9.68|8.08|9.72|8.12|9.75|8.15|9.66|8.06|0
1669349400000|2022-11-25 04:10:00|9.75|8.15|9.72|8.12|9.8|8.2|9.72|8.12|0
1669349700000|2022-11-25 04:15:00|9.74|8.14|9.71|8.11|9.74|8.14|9.69|8.09|0
1669350000000|2022-11-25 04:20:00|9.73|8.13|9.77|8.17|9.77|8.17|9.71|8.11|0
1669350300000|2022-11-25 04:25:00|9.75|8.15|9.74|8.14|9.8|8.2|9.71|8.11|0
1669350600000|2022-11-25 04:30:00|9.71|8.11|9.68|8.08|9.74|8.14|9.68|8.08|0
1669350900000|2022-11-25 04:35:00|9.69|8.09|9.7|8.1|9.71|8.11|9.62|8.02|0
1669351200000|2022-11-25 04:40:00|9.68|8.08|9.69|8.09|9.73|8.13|9.67|8.07|0
1669351500000|2022-11-25 04:45:00|9.7|8.1|9.73|8.13|9.73|8.13|9.67|8.07|0
1669351800000|2022-11-25 04:50:00|9.7|8.1|9.72|8.12|9.75|8.15|9.7|8.1|0
1669352100000|2022-11-25 04:55:00|9.7|8.1|9.67|8.07|9.7|8.1|9.67|8.07|0
1669352400000|2022-11-25 05:00:00|9.66|8.06|9.66|8.06|9.66|8.06|9.61|8.01|0
1669352700000|2022-11-25 05:05:00|9.68|8.08|9.69|8.09|9.72|8.12|9.63|8.03|0
1669353000000|2022-11-25 05:10:00|9.66|8.06|9.69|8.09|9.8|8.2|9.66|8.06|0
1669353300000|2022-11-25 05:15:00|9.67|8.07|9.68|8.08|9.71|8.11|9.66|8.06|0
1669353600000|2022-11-25 05:20:00|9.67|8.07|9.65|8.05|9.71|8.11|9.65|8.05|0
1669353900000|2022-11-25 05:25:00|9.68|8.08|9.51|7.91|9.68|8.08|9.48|7.88|0
1669354200000|2022-11-25 05:30:00|9.48|7.88|9.62|8.02|9.65|8.05|9.48|7.88|0
1669354500000|2022-11-25 05:35:00|9.65|8.05|9.64|8.04|9.67|8.07|9.59|7.99|0
1669354800000|2022-11-25 05:40:00|9.66|8.06|9.56|7.96|9.66|8.06|9.56|7.96|0
1669355100000|2022-11-25 05:45:00|9.57|7.97|9.53|7.93|9.59|7.99|9.5|7.9|0
1669355400000|2022-11-25 05:50:00|9.55|7.95|9.5|7.9|9.55|7.95|9.5|7.9|0
1669355700000|2022-11-25 05:55:00|9.47|7.87|9.49|7.89|9.52|7.92|9.47|7.87|0
1669356000000|2022-11-25 06:00:00|9.52|7.92|9.55|7.95|9.61|8.01|9.52|7.92|0
1669356300000|2022-11-25 06:05:00|9.58|7.98|9.55|7.95|9.58|7.98|9.49|7.89|0
1669356600000|2022-11-25 06:10:00|9.54|7.94|9.57|7.97|9.6|8|9.54|7.94|0
1669356900000|2022-11-25 06:15:00|9.54|7.94|9.51|7.91|9.54|7.94|9.48|7.88|0
1669357200000|2022-11-25 06:20:00|9.53|7.93|9.48|7.88|9.54|7.94|9.48|7.88|0
1669357500000|2022-11-25 06:25:00|9.51|7.91|9.4|7.8|9.51|7.91|9.37|7.77|0
1669357800000|2022-11-25 06:30:00|9.42|7.82|9.5|7.9|9.53|7.93|9.42|7.82|0
1669358100000|2022-11-25 06:35:00|9.53|7.93|9.5|7.9|9.53|7.93|9.5|7.9|0
1669358400000|2022-11-25 06:40:00|9.53|7.93|9.64|8.04|9.67|8.07|9.53|7.93|0
1669358700000|2022-11-25 06:45:00|9.61|8.01|9.64|8.04|9.67|8.07|9.61|8.01|0
1669359000000|2022-11-25 06:50:00|9.66|8.06|9.61|8.01|9.66|8.06|9.61|8.01|0
1669359300000|2022-11-25 06:55:00|9.63|8.03|9.69|8.09|9.69|8.09|9.6|8|0
1669359600000|2022-11-25 07:00:00|9.66|8.06|9.6|8|9.72|8.12|9.52|7.92|0
1669359900000|2022-11-25 07:05:00|9.63|8.03|9.54|7.94|9.63|8.03|9.54|7.94|0
1669360200000|2022-11-25 07:10:00|9.51|7.91|9.6|8|9.63|8.03|9.49|7.89|0
1669360500000|2022-11-25 07:15:00|9.57|7.97|9.51|7.91|9.6|8|9.45|7.85|0
1669360800000|2022-11-25 07:20:00|9.54|7.94|9.65|8.05|9.66|8.06|9.52|7.92|0
1669361100000|2022-11-25 07:25:00|9.68|8.08|9.8|8.2|9.87|8.27|9.68|8.08|0
1669361400000|2022-11-25 07:30:00|9.82|8.22|9.78|8.18|9.84|8.24|9.73|8.13|0
1669361700000|2022-11-25 07:35:00|9.76|8.16|9.75|8.15|9.87|8.27|9.73|8.13|0
1669362000000|2022-11-25 07:40:00|9.78|8.18|9.84|8.24|9.84|8.24|9.74|8.14|0
1669362300000|2022-11-25 07:45:00|9.85|8.25|9.78|8.18|9.89|8.29|9.75|8.15|0
1669362600000|2022-11-25 07:50:00|9.81|8.21|9.69|8.09|9.81|8.21|9.6|8|0
1669362900000|2022-11-25 07:55:00|9.67|8.07|9.41|7.81|9.7|8.1|9.41|7.81|0
1669363200000|2022-11-25 08:00:00|9.38|7.78|9.39|7.79|9.54|7.94|9.29|7.69|0
1669363500000|2022-11-25 08:05:00|9.19|7.99|9.31|8.11|9.37|8.17|9.12|7.92|0
1669363800000|2022-11-25 08:10:00|9.3|8.1|9.37|8.17|9.38|8.18|9.26|8.06|0
1669364100000|2022-11-25 08:15:00|9.38|8.18|9.31|8.11|9.53|8.33|9.28|8.08|0
1669364400000|2022-11-25 08:20:00|9.28|8.08|9.59|8.39|9.59|8.39|9.28|8.08|0
1669364700000|2022-11-25 08:25:00|9.62|8.42|9.36|8.16|9.67|8.47|9.33|8.13|0
1669365000000|2022-11-25 08:30:00|9.33|8.13|9.38|8.18|9.39|8.19|9.27|8.07|0
1669365300000|2022-11-25 08:35:00|9.41|8.21|9.25|8.05|9.47|8.27|9.21|8.01|0
1669365600000|2022-11-25 08:40:00|9.24|8.04|9.11|7.91|9.24|8.04|9.11|7.91|0
1669365900000|2022-11-25 08:45:00|9.07|7.87|8.94|7.74|9.1|7.9|8.83|7.63|0
1669366200000|2022-11-25 08:50:00|8.96|7.76|8.85|7.65|9.07|7.87|8.8|7.6|0
1669366500000|2022-11-25 08:55:00|8.83|7.63|9.07|7.87|9.07|7.87|8.83|7.63|0
1669366800000|2022-11-25 09:00:00|9.01|7.81|9.09|7.89|9.12|7.92|8.93|7.73|0
1669367100000|2022-11-25 09:05:00|9.06|7.86|9.14|7.94|9.17|7.97|9.03|7.83|0
1669367400000|2022-11-25 09:10:00|9.12|7.92|9|7.8|9.22|8.02|8.98|7.78|0
1669367700000|2022-11-25 09:15:00|8.98|7.78|9|7.8|9.11|7.91|8.95|7.75|0
1669368000000|2022-11-25 09:20:00|8.97|7.77|8.92|7.72|9|7.8|8.84|7.64|0
1669368300000|2022-11-25 09:25:00|8.94|7.74|8.9|7.7|8.94|7.74|8.81|7.61|0
1669368600000|2022-11-25 09:30:00|8.92|7.72|9.06|7.86|9.06|7.86|8.89|7.69|0
1669368900000|2022-11-25 09:35:00|9.08|7.88|8.82|7.62|9.08|7.88|8.78|7.58|0
1669369200000|2022-11-25 09:40:00|8.83|7.63|8.67|7.47|9.29|8.09|8.54|7.34|0
1669369500000|2022-11-25 09:45:00|8.65|7.45|8.54|7.34|8.69|7.49|8.43|7.23|0
1669369800000|2022-11-25 09:50:00|8.51|7.31|8.33|7.13|8.51|7.31|8.25|7.05|0
1669370100000|2022-11-25 09:55:00|8.3|7.1|8.45|7.25|8.45|7.25|8.28|7.08|0
1669370400000|2022-11-25 10:00:00|8.44|7.24|8.3|7.1|8.45|7.25|8.2|7|0
1669370700000|2022-11-25 10:05:00|8.27|7.07|8.4|7.2|8.42|7.22|8.22|7.02|0
1669371000000|2022-11-25 10:10:00|8.42|7.22|8.36|7.16|8.45|7.25|8.32|7.12|0
1669371300000|2022-11-25 10:15:00|8.34|7.14|8.5|7.3|8.52|7.32|8.32|7.12|0
1669371600000|2022-11-25 10:20:00|8.52|7.32|8.65|7.45|8.68|7.48|8.47|7.27|0
1669371900000|2022-11-25 10:25:00|8.68|7.48|8.81|7.61|8.81|7.61|8.66|7.46|0
1669372200000|2022-11-25 10:30:00|8.83|7.63|8.78|7.58|8.83|7.63|8.67|7.47|0
1669372500000|2022-11-25 10:35:00|8.76|7.56|8.88|7.68|8.94|7.74|8.75|7.55|0
1669372800000|2022-11-25 10:40:00|8.85|7.65|8.85|7.65|8.89|7.69|8.72|7.52|0
1669373100000|2022-11-25 10:45:00|8.88|7.68|8.93|7.73|9.07|7.87|8.88|7.68|0
1669373400000|2022-11-25 10:50:00|8.96|7.76|8.97|7.77|8.98|7.78|8.82|7.62|0
1669373700000|2022-11-25 10:55:00|8.98|7.78|8.84|7.64|9.06|7.86|8.84|7.64|0
1669374000000|2022-11-25 11:00:00|8.87|7.67|8.84|7.64|8.92|7.72|8.76|7.56|0
1669374300000|2022-11-25 11:05:00|8.87|7.67|8.73|7.53|8.87|7.67|8.73|7.53|0
1669374600000|2022-11-25 11:10:00|8.71|7.51|8.94|7.74|8.94|7.74|8.71|7.51|0
1669374900000|2022-11-25 11:15:00|8.96|7.76|8.78|7.58|9.03|7.83|8.75|7.55|0
1669375200000|2022-11-25 11:20:00|8.79|7.59|8.86|7.66|8.86|7.66|8.67|7.47|0
1669375500000|2022-11-25 11:25:00|8.89|7.69|8.99|7.79|9.05|7.85|8.88|7.68|0
1669375800000|2022-11-25 11:30:00|8.98|7.78|8.99|7.79|9.07|7.87|8.91|7.71|0
1669376100000|2022-11-25 11:35:00|8.96|7.76|8.82|7.62|8.99|7.79|8.78|7.58|0
1669376400000|2022-11-25 11:40:00|8.81|7.61|8.72|7.52|8.85|7.65|8.72|7.52|0
1669376700000|2022-11-25 11:45:00|8.7|7.5|8.74|7.54|8.77|7.57|8.64|7.44|0
1669377000000|2022-11-25 11:50:00|8.71|7.51|8.68|7.48|8.76|7.56|8.66|7.46|0
1669377300000|2022-11-25 11:55:00|8.66|7.46|8.58|7.38|8.71|7.51|8.54|7.34|0
1669377600000|2022-11-25 12:00:00|8.6|7.4|8.73|7.53|8.73|7.53|8.58|7.38|0
1669377900000|2022-11-25 12:05:00|8.69|7.49|8.84|7.64|8.89|7.69|8.68|7.48|0
1669378200000|2022-11-25 12:10:00|8.78|7.58|8.83|7.63|8.83|7.63|8.69|7.49|0
1669378500000|2022-11-25 12:15:00|8.82|7.62|8.78|7.58|8.83|7.63|8.65|7.45|0
1669378800000|2022-11-25 12:20:00|8.79|7.59|8.96|7.76|8.96|7.76|8.78|7.58|0
1669379100000|2022-11-25 12:25:00|8.94|7.74|8.93|7.73|9.07|7.87|8.88|7.68|0
1669379400000|2022-11-25 12:30:00|8.96|7.76|8.8|7.6|9.04|7.84|8.77|7.57|0
1669379700000|2022-11-25 12:35:00|8.78|7.58|8.77|7.57|8.82|7.62|8.64|7.44|0
1669380000000|2022-11-25 12:40:00|8.79|7.59|8.69|7.49|8.82|7.62|8.69|7.49|0
1669380300000|2022-11-25 12:45:00|8.7|7.5|8.71|7.51|8.77|7.57|8.69|7.49|0
1669380600000|2022-11-25 12:50:00|8.68|7.48|8.73|7.53|8.84|7.64|8.68|7.48|0
1669380900000|2022-11-25 12:55:00|8.68|7.48|8.73|7.53|8.76|7.56|8.6|7.4|0
1669381200000|2022-11-25 13:00:00|8.7|7.5|8.65|7.45|8.76|7.56|8.62|7.42|0
1669381500000|2022-11-25 13:05:00|8.6|7.4|8.57|7.37|8.62|7.42|8.52|7.32|0
1669381800000|2022-11-25 13:10:00|8.59|7.39|8.51|7.31|8.65|7.45|8.51|7.31|0
1669382100000|2022-11-25 13:15:00|8.54|7.34|8.62|7.42|8.62|7.42|8.43|7.23|0
1669382400000|2022-11-25 13:20:00|8.59|7.39|8.46|7.26|8.64|7.44|8.33|7.13|0
1669382700000|2022-11-25 13:25:00|8.43|7.23|8.33|7.13|8.53|7.33|8.3|7.1|0
1669383000000|2022-11-25 13:30:00|8.31|7.11|8.1|6.9|8.33|7.13|8.09|6.89|0
1669383300000|2022-11-25 13:35:00|8.07|6.87|8.07|6.87|8.17|6.97|8|6.8|0
1669383600000|2022-11-25 13:40:00|8.1|6.9|8|6.8|8.17|6.97|7.97|6.77|0
1669383900000|2022-11-25 13:45:00|7.97|6.77|7.94|6.74|7.97|6.77|7.87|6.67|0
1669384200000|2022-11-25 13:50:00|7.97|6.77|8.04|6.84|8.09|6.89|7.92|6.72|0
1669384500000|2022-11-25 13:55:00|8.02|6.82|7.96|6.76|8.06|6.86|7.89|6.69|0
1669384800000|2022-11-25 14:00:00|7.99|6.79|7.94|6.74|8.04|6.84|7.87|6.67|0
1669385100000|2022-11-25 14:05:00|7.91|6.71|7.88|6.68|7.93|6.73|7.6|6.4|0
1669385400000|2022-11-25 14:10:00|7.86|6.66|7.85|6.65|7.93|6.73|7.76|6.56|0
1669385700000|2022-11-25 14:15:00|7.83|6.63|7.66|6.46|7.88|6.68|7.64|6.44|0
1669386000000|2022-11-25 14:20:00|7.64|6.44|7.67|6.47|7.68|6.48|7.47|6.27|0
1669386300000|2022-11-25 14:25:00|7.68|6.48|7.78|6.58|7.9|6.7|7.66|6.46|0
1669386600000|2022-11-25 14:30:00|7.85|6.65|7.58|6.38|8.04|6.84|7.54|6.34|0
1669386900000|2022-11-25 14:35:00|7.61|6.41|7.94|6.74|8.19|6.99|7.56|6.36|0
1669387200000|2022-11-25 14:40:00|7.89|6.69|7.94|6.74|8.16|6.96|7.77|6.57|0
1669387500000|2022-11-25 14:45:00|7.96|6.76|7.79|6.59|8.11|6.91|7.77|6.57|0
1669387800000|2022-11-25 14:50:00|7.84|6.64|8.45|7.25|8.63|7.43|7.79|6.59|0
1669388100000|2022-11-25 14:55:00|8.42|7.22|8.75|7.55|8.86|7.66|8.39|7.19|0
1669388400000|2022-11-25 15:00:00|8.78|7.58|8.91|7.71|8.94|7.74|8.62|7.42|0
1669388700000|2022-11-25 15:05:00|8.94|7.74|8.93|7.73|8.99|7.79|8.78|7.58|0
1669389000000|2022-11-25 15:10:00|8.91|7.71|8.8|7.6|8.99|7.79|8.7|7.5|0
1669389300000|2022-11-25 15:15:00|8.83|7.63|8.9|7.7|9.09|7.89|8.8|7.6|0
1669389600000|2022-11-25 15:20:00|8.88|7.68|8.87|7.67|9.09|7.89|8.82|7.62|0
1669389900000|2022-11-25 15:25:00|8.85|7.65|8.84|7.64|9.03|7.83|8.71|7.51|0
1669390200000|2022-11-25 15:30:00|8.79|7.59|8.82|7.62|8.92|7.72|8.66|7.46|0
1669390500000|2022-11-25 15:35:00|8.79|7.59|8.71|7.51|8.95|7.75|8.6|7.4|0
1669390800000|2022-11-25 15:40:00|8.73|7.53|7.9|6.7|8.81|7.61|7.78|6.58|0
1669391100000|2022-11-25 15:45:00|7.92|6.72|8.07|6.87|8.12|6.92|7.82|6.62|0
1669391400000|2022-11-25 15:50:00|8.04|6.84|8.04|6.84|8.12|6.92|7.87|6.67|0
1669391700000|2022-11-25 15:55:00|8.07|6.87|8.04|6.84|8.14|6.94|7.99|6.79|0
1669392000000|2022-11-25 16:00:00|8.09|6.89|8.16|6.96|8.32|7.12|7.92|6.72|0
1669392300000|2022-11-25 16:05:00|8.14|6.94|8.19|6.99|8.32|7.12|8.14|6.94|0
1669392600000|2022-11-25 16:10:00|8.21|7.01|7.96|6.76|8.24|7.04|7.93|6.73|0
1669392900000|2022-11-25 16:15:00|7.98|6.78|8.01|6.81|8.06|6.86|7.88|6.68|0
1669393200000|2022-11-25 16:20:00|7.98|6.78|7.9|6.7|8.05|6.85|7.86|6.66|0
1669393500000|2022-11-25 16:25:00|7.88|6.68|7.71|6.51|7.95|6.75|7.61|6.41|0
1669393800000|2022-11-25 16:30:00|7.68|6.48|7.59|6.39|7.73|6.53|7.42|6.22|0
1669394100000|2022-11-25 16:35:00|7.63|6.43|7.75|6.55|7.75|6.55|7.56|6.36|0
1669394400000|2022-11-25 16:40:00|7.73|6.53|7.82|6.62|7.82|6.62|7.63|6.43|0
1669394700000|2022-11-25 16:45:00|7.85|6.65|7.89|6.69|7.94|6.74|7.8|6.6|0
1669395000000|2022-11-25 16:50:00|7.92|6.72|7.96|6.76|7.97|6.77|7.87|6.67|0
1669395300000|2022-11-25 16:55:00|7.94|6.74|7.89|6.69|8.01|6.81|7.84|6.64|0
1669395600000|2022-11-25 17:00:00|7.86|6.66|7.72|6.52|7.91|6.71|7.72|6.52|0
1669395900000|2022-11-25 17:05:00|7.74|6.54|7.69|6.49|7.86|6.66|7.62|6.42|0
1669396200000|2022-11-25 17:10:00|7.71|6.51|7.74|6.54|7.83|6.63|7.66|6.46|0
1669396500000|2022-11-25 17:15:00|7.75|6.55|7.76|6.56|7.81|6.61|7.66|6.46|0
1669396800000|2022-11-25 17:20:00|7.78|6.58|7.78|6.58|7.8|6.6|7.71|6.51|0
1669397100000|2022-11-25 17:25:00|7.8|6.6|7.9|6.7|7.98|6.78|7.8|6.6|0
1669397400000|2022-11-25 17:30:00|7.92|6.72|7.58|6.38|7.92|6.72|7.58|6.38|0
1669397700000|2022-11-25 17:35:00|7.56|6.36|7.65|6.45|7.72|6.52|7.51|6.31|0
1669398000000|2022-11-25 17:40:00|7.68|6.48|7.53|6.33|7.68|6.48|7.48|6.28|0
1669398300000|2022-11-25 17:45:00|7.55|6.35|7.3|6.1|7.55|6.35|7.27|6.07|0
1669398600000|2022-11-25 17:50:00|7.43|6.23|7.43|6.23|7.53|6.33|7.34|6.14|0
1669398900000|2022-11-25 17:55:00|7.36|6.16|7.67|6.47|7.67|6.47|7.25|6.05|0
1669399200000|2022-11-25 18:00:00|7.76|6.56|7.71|6.51|7.76|6.56|7.52|6.32|0
1669399500000|2022-11-25 18:05:00|7.69|6.49|7.59|6.39|7.74|6.54|7.54|6.34|0
1669399800000|2022-11-25 18:10:00|7.6|6.4|7.72|6.52|7.74|6.54|7.52|6.32|0
1669400100000|2022-11-25 18:15:00|7.76|6.56|7.67|6.47|7.76|6.56|7.67|6.47|0
1669598400000|2022-11-28 01:20:00|5.87|4.27|5.91|4.31|5.91|4.31|5.87|4.27|0
1669598700000|2022-11-28 01:25:00|5.92|4.32|5.83|4.23|5.94|4.34|5.83|4.23|0
1669599000000|2022-11-28 01:30:00|5.85|4.25|5.74|4.14|5.87|4.27|5.74|4.14|0
1669599300000|2022-11-28 01:35:00|5.72|4.12|5.67|4.07|5.72|4.12|5.58|3.98|0
1669599600000|2022-11-28 01:40:00|5.65|4.05|5.68|4.08|5.7|4.1|5.63|4.03|0
1669599900000|2022-11-28 01:45:00|5.66|4.06|5.63|4.03|5.68|4.08|5.61|4.01|0
1669600200000|2022-11-28 01:50:00|5.65|4.05|5.71|4.11|5.71|4.11|5.61|4.01|0
1669600500000|2022-11-28 01:55:00|5.7|4.1|5.68|4.08|5.73|4.13|5.64|4.04|0
1669600800000|2022-11-28 02:00:00|5.64|4.04|5.52|3.92|5.69|4.09|5.5|3.9|0
1669601100000|2022-11-28 02:05:00|5.54|3.94|5.43|3.83|5.55|3.95|5.43|3.83|0
1669601400000|2022-11-28 02:10:00|5.45|3.85|5.6|4|5.6|4|5.45|3.85|0
1669601700000|2022-11-28 02:15:00|5.59|3.99|5.65|4.05|5.69|4.09|5.58|3.98|0
1669602000000|2022-11-28 02:20:00|5.63|4.03|5.72|4.12|5.74|4.14|5.63|4.03|0
1669602300000|2022-11-28 02:25:00|5.74|4.14|6.07|4.47|6.11|4.51|5.7|4.1|0
1669602600000|2022-11-28 02:30:00|6.09|4.49|6.27|4.67|6.35|4.75|6.09|4.49|0
1669602900000|2022-11-28 02:35:00|6.25|4.65|6.27|4.67|6.31|4.71|6.2|4.6|0
1669603200000|2022-11-28 02:40:00|6.25|4.65|6.4|4.8|6.4|4.8|6.25|4.65|0
1669603500000|2022-11-28 02:45:00|6.39|4.79|6.32|4.72|6.4|4.8|6.3|4.7|0
1669603800000|2022-11-28 02:50:00|6.31|4.71|6.32|4.72|6.38|4.78|6.3|4.7|0
1669604100000|2022-11-28 02:55:00|6.3|4.7|6.36|4.76|6.38|4.78|6.3|4.7|0
1669604400000|2022-11-28 03:00:00|6.38|4.78|6.34|4.74|6.38|4.78|6.32|4.72|0
1669604700000|2022-11-28 03:05:00|6.32|4.72|6.2|4.6|6.32|4.72|6.2|4.6|0
1669605000000|2022-11-28 03:10:00|6.16|4.56|6.22|4.62|6.24|4.64|6.16|4.56|0
1669605300000|2022-11-28 03:15:00|6.2|4.6|6.25|4.65|6.25|4.65|6.18|4.58|0
1669605600000|2022-11-28 03:20:00|6.24|4.64|6.19|4.59|6.27|4.67|6.19|4.59|0
1669605900000|2022-11-28 03:25:00|6.18|4.58|6.28|4.68|6.29|4.69|6.17|4.57|0
1669606200000|2022-11-28 03:30:00|6.27|4.67|6.28|4.68|6.3|4.7|6.27|4.67|0
1669606500000|2022-11-28 03:35:00|6.3|4.7|6.28|4.68|6.3|4.7|6.26|4.66|0
1669606800000|2022-11-28 03:40:00|6.3|4.7|6.3|4.7|6.32|4.72|6.26|4.66|0
1669607100000|2022-11-28 03:45:00|6.28|4.68|6.22|4.62|6.28|4.68|6.22|4.62|0
1669607400000|2022-11-28 03:50:00|6.2|4.6|6.26|4.66|6.26|4.66|6.2|4.6|0
1669607700000|2022-11-28 03:55:00|6.24|4.64|6.2|4.6|6.26|4.66|6.2|4.6|0
1669608000000|2022-11-28 04:00:00|6.22|4.62|6.29|4.69|6.29|4.69|6.2|4.6|0
1669608300000|2022-11-28 04:05:00|6.27|4.67|6.21|4.61|6.29|4.69|6.21|4.61|0
1669608600000|2022-11-28 04:10:00|6.23|4.63|6.23|4.63|6.23|4.63|6.21|4.61|0
1669608900000|2022-11-28 04:15:00|6.25|4.65|6.22|4.62|6.27|4.67|6.21|4.61|0
1669609200000|2022-11-28 04:20:00|6.23|4.63|6.24|4.64|6.26|4.66|6.23|4.63|0
1669609500000|2022-11-28 04:25:00|6.26|4.66|6.27|4.67|6.28|4.68|6.24|4.64|0
1669609800000|2022-11-28 04:30:00|6.28|4.68|6.24|4.64|6.28|4.68|6.22|4.62|0
1669610100000|2022-11-28 04:35:00|6.22|4.62|6.2|4.6|6.24|4.64|6.2|4.6|0
1669610400000|2022-11-28 04:40:00|6.22|4.62|6.22|4.62|6.26|4.66|6.2|4.6|0
1669610700000|2022-11-28 04:45:00|6.23|4.63|6.21|4.61|6.23|4.63|6.2|4.6|0
1669611000000|2022-11-28 04:50:00|6.19|4.59|6.21|4.61|6.21|4.61|6.19|4.59|0
1669611300000|2022-11-28 04:55:00|6.22|4.62|6.21|4.61|6.23|4.63|6.19|4.59|0
1669611600000|2022-11-28 05:00:00|6.23|4.63|6.02|4.42|6.23|4.63|6.02|4.42|0
1669611900000|2022-11-28 05:05:00|6|4.4|5.93|4.33|6|4.4|5.88|4.28|0
1669612200000|2022-11-28 05:10:00|5.95|4.35|5.98|4.38|5.98|4.38|5.91|4.31|0
1669612500000|2022-11-28 05:15:00|5.96|4.36|5.89|4.29|5.98|4.38|5.85|4.25|0
1669612800000|2022-11-28 05:20:00|5.91|4.31|5.92|4.32|5.94|4.34|5.9|4.3|0
1669613100000|2022-11-28 05:25:00|5.9|4.3|5.79|4.19|5.94|4.34|5.79|4.19|0
1669613400000|2022-11-28 05:30:00|5.81|4.21|5.9|4.3|5.92|4.32|5.62|4.02|0
1669613700000|2022-11-28 05:35:00|5.89|4.29|5.9|4.3|5.97|4.37|5.89|4.29|0
1669614000000|2022-11-28 05:40:00|5.92|4.32|5.9|4.3|5.95|4.35|5.9|4.3|0
1669614300000|2022-11-28 05:45:00|5.91|4.31|5.88|4.28|5.95|4.35|5.86|4.26|0
1669614600000|2022-11-28 05:50:00|5.89|4.29|5.78|4.18|5.89|4.29|5.78|4.18|0
1669614900000|2022-11-28 05:55:00|5.77|4.17|5.87|4.27|5.89|4.29|5.73|4.13|0
1669615200000|2022-11-28 06:00:00|5.89|4.29|5.98|4.38|6|4.4|5.85|4.25|0
1669615500000|2022-11-28 06:05:00|5.96|4.36|6.23|4.63|6.23|4.63|5.89|4.29|0
1669615800000|2022-11-28 06:10:00|6.25|4.65|6.22|4.62|6.26|4.66|6.2|4.6|0
1669616100000|2022-11-28 06:15:00|6.26|4.66|6.3|4.7|6.32|4.72|6.24|4.64|0
1669616400000|2022-11-28 06:20:00|6.32|4.72|6.31|4.71|6.35|4.75|6.28|4.68|0
1669616700000|2022-11-28 06:25:00|6.32|4.72|6.27|4.67|6.35|4.75|6.24|4.64|0
1669617000000|2022-11-28 06:30:00|6.29|4.69|6.44|4.84|6.45|4.85|6.27|4.67|0
1669617300000|2022-11-28 06:35:00|6.43|4.83|6.54|4.94|6.55|4.95|6.41|4.81|0
1669617600000|2022-11-28 06:40:00|6.56|4.96|6.52|4.92|6.56|4.96|6.48|4.88|0
1669617900000|2022-11-28 06:45:00|6.54|4.94|6.56|4.96|6.56|4.96|6.5|4.9|0
1669618200000|2022-11-28 06:50:00|6.55|4.95|6.53|4.93|6.56|4.96|6.51|4.91|0
1669618500000|2022-11-28 06:55:00|6.55|4.95|6.55|4.95|6.55|4.95|6.53|4.93|0
1669618800000|2022-11-28 07:00:00|6.57|4.97|6.56|4.96|6.67|5.07|6.51|4.91|0
1669619100000|2022-11-28 07:05:00|6.55|4.95|6.41|4.81|6.61|5.01|6.41|4.81|0
1669619400000|2022-11-28 07:10:00|6.39|4.79|5.57|3.97|6.41|4.81|4.89|3.29|0
1669619700000|2022-11-28 07:15:00|5.58|3.98|5.74|4.14|5.78|4.18|5.58|3.98|0
1669620000000|2022-11-28 07:20:00|5.76|4.16|5.74|4.14|5.87|4.27|5.68|4.08|0
1669620300000|2022-11-28 07:25:00|5.76|4.16|5.77|4.17|5.83|4.23|5.67|4.07|0
1669620600000|2022-11-28 07:30:00|5.76|4.16|5.72|4.12|5.79|4.19|5.72|4.12|0
1669620900000|2022-11-28 07:35:00|5.74|4.14|5.7|4.1|5.74|4.14|5.65|4.05|0
1669621200000|2022-11-28 07:40:00|5.72|4.12|5.79|4.19|5.81|4.21|5.68|4.08|0
1669621500000|2022-11-28 07:45:00|5.8|4.2|5.68|4.08|5.8|4.2|5.66|4.06|0
1669621800000|2022-11-28 07:50:00|5.67|4.07|5.6|4|5.75|4.15|5.6|4|0
1669622100000|2022-11-28 07:55:00|5.62|4.02|5.55|3.95|5.68|4.08|5.53|3.93|0
1669622400000|2022-11-28 08:00:00|5.62|4.02|5.57|3.97|5.67|4.07|5.5|3.9|0
1669622700000|2022-11-28 08:05:00|5.37|4.17|5.7|4.5|5.72|4.52|5.35|4.15|0
1669623000000|2022-11-28 08:10:00|5.72|4.52|5.78|4.58|5.8|4.6|5.63|4.43|0
1669623300000|2022-11-28 08:15:00|5.76|4.56|5.83|4.63|5.89|4.69|5.72|4.52|0
1669623600000|2022-11-28 08:20:00|5.81|4.61|5.88|4.68|5.92|4.72|5.75|4.55|0
1669623900000|2022-11-28 08:25:00|5.91|4.71|6.04|4.84|6.1|4.9|5.9|4.7|0
1669624200000|2022-11-28 08:30:00|6.06|4.86|5.86|4.66|6.06|4.86|5.84|4.64|0
1669624500000|2022-11-28 08:35:00|5.84|4.64|5.64|4.44|5.89|4.69|5.64|4.44|0
1669624800000|2022-11-28 08:40:00|5.65|4.45|5.75|4.55|5.87|4.67|5.62|4.42|0
1669625100000|2022-11-28 08:45:00|5.74|4.54|5.45|4.25|5.74|4.54|5.43|4.23|0
1669625400000|2022-11-28 08:50:00|5.43|4.23|5.59|4.39|5.63|4.43|5.43|4.23|0
1669625700000|2022-11-28 08:55:00|5.58|4.38|5.48|4.28|5.64|4.44|5.48|4.28|0
1669626000000|2022-11-28 09:00:00|5.47|4.27|5.38|4.18|5.6|4.4|5.25|4.05|0
1669626300000|2022-11-28 09:05:00|5.41|4.21|5.3|4.1|5.41|4.21|5.2|4|0
1669626600000|2022-11-28 09:10:00|5.32|4.12|5.2|4|5.36|4.16|5.16|3.96|0
1669626900000|2022-11-28 09:15:00|5.21|4.01|5.42|4.22|5.42|4.22|5.19|3.99|0
1669627200000|2022-11-28 09:20:00|5.43|4.23|5.42|4.22|5.51|4.31|5.35|4.15|0
1669627500000|2022-11-28 09:25:00|5.43|4.23|5.13|3.93|5.44|4.24|5.13|3.93|0
1669627800000|2022-11-28 09:30:00|5.12|3.92|5.06|3.86|5.16|3.96|5.01|3.81|0
1669628100000|2022-11-28 09:35:00|5.02|3.82|5.18|3.98|5.24|4.04|4.96|3.76|0
1669628400000|2022-11-28 09:40:00|5.17|3.97|5.01|3.81|5.19|3.99|5|3.8|0
1669628700000|2022-11-28 09:45:00|5.02|3.82|4.69|3.49|5.04|3.84|4.61|3.41|0
1669629000000|2022-11-28 09:50:00|4.65|3.45|4.74|3.54|4.8|3.6|4.46|3.26|0
1669629300000|2022-11-28 09:55:00|4.75|3.55|4.67|3.47|4.83|3.63|4.58|3.38|0
1669629600000|2022-11-28 10:00:00|4.66|3.46|4.66|3.46|4.7|3.5|4.52|3.32|0
1669629900000|2022-11-28 10:05:00|4.67|3.47|4.82|3.62|4.83|3.63|4.66|3.46|0
1669630200000|2022-11-28 10:10:00|4.84|3.64|4.75|3.55|4.87|3.67|4.73|3.53|0
1669630500000|2022-11-28 10:15:00|4.79|3.59|4.84|3.64|4.87|3.67|4.76|3.56|0
1669630800000|2022-11-28 10:20:00|4.85|3.65|4.99|3.79|5.01|3.81|4.82|3.62|0
1669631100000|2022-11-28 10:25:00|4.98|3.78|5.02|3.82|5.04|3.84|4.96|3.76|0
1669631400000|2022-11-28 10:30:00|5.04|3.84|5.01|3.81|5.09|3.89|4.99|3.79|0
1669631700000|2022-11-28 10:35:00|5.02|3.82|4.94|3.74|5.07|3.87|4.9|3.7|0
1669632000000|2022-11-28 10:40:00|4.96|3.76|5.11|3.91|5.13|3.93|4.94|3.74|0
1669632300000|2022-11-28 10:45:00|5.1|3.9|4.92|3.72|5.1|3.9|4.92|3.72|0
1669632600000|2022-11-28 10:50:00|4.94|3.74|4.84|3.64|4.98|3.78|4.81|3.61|0
1669632900000|2022-11-28 10:55:00|4.86|3.66|4.98|3.78|4.98|3.78|4.82|3.62|0
1669633200000|2022-11-28 11:00:00|4.96|3.76|5.01|3.81|5.01|3.81|4.82|3.62|0
1669633500000|2022-11-28 11:05:00|5.02|3.82|5.17|3.97|5.22|4.02|5|3.8|0
1669633800000|2022-11-28 11:10:00|5.19|3.99|5.21|4.01|5.27|4.07|5.18|3.98|0
1669634100000|2022-11-28 11:15:00|5.22|4.02|5.09|3.89|5.22|4.02|5.09|3.89|0
1669634400000|2022-11-28 11:20:00|5.1|3.9|5.05|3.85|5.15|3.95|5.02|3.82|0
1669634700000|2022-11-28 11:25:00|5.07|3.87|5.08|3.88|5.13|3.93|5.05|3.85|0
1669635000000|2022-11-28 11:30:00|5.1|3.9|5.08|3.88|5.13|3.93|5.03|3.83|0
1669635300000|2022-11-28 11:35:00|5.07|3.87|4.97|3.77|5.15|3.95|4.9|3.7|0
1669635600000|2022-11-28 11:40:00|4.95|3.75|4.93|3.73|5|3.8|4.81|3.61|0
1669635900000|2022-11-28 11:45:00|4.95|3.75|4.95|3.75|4.95|3.75|4.85|3.65|0
1669636200000|2022-11-28 11:50:00|4.94|3.74|4.99|3.79|4.99|3.79|4.91|3.71|0
1669636500000|2022-11-28 11:55:00|5|3.8|5.24|4.04|5.25|4.05|4.96|3.76|0
1669636800000|2022-11-28 12:00:00|5.25|4.05|5.15|3.95|5.34|4.14|5.15|3.95|0
1669637100000|2022-11-28 12:05:00|5.17|3.97|5.3|4.1|5.3|4.1|5.17|3.97|0
1669637400000|2022-11-28 12:10:00|5.34|4.14|5.37|4.17|5.39|4.19|5.28|4.08|0
1669637700000|2022-11-28 12:15:00|5.39|4.19|5.38|4.18|5.44|4.24|5.33|4.13|0
1669638000000|2022-11-28 12:20:00|5.37|4.17|5.45|4.25|5.45|4.25|5.35|4.15|0
1669638300000|2022-11-28 12:25:00|5.47|4.27|5.26|4.06|5.47|4.27|5.26|4.06|0
1669638600000|2022-11-28 12:30:00|5.28|4.08|5.27|4.07|5.29|4.09|5.19|3.99|0
1669638900000|2022-11-28 12:35:00|5.26|4.06|5.35|4.15|5.39|4.19|5.21|4.01|0
1669639200000|2022-11-28 12:40:00|5.34|4.14|5.34|4.14|5.42|4.22|5.32|4.12|0
1669639500000|2022-11-28 12:45:00|5.36|4.16|5.32|4.12|5.41|4.21|5.29|4.09|0
1669639800000|2022-11-28 12:50:00|5.3|4.1|5.23|4.03|5.3|4.1|5.22|4.02|0
1669640100000|2022-11-28 12:55:00|5.27|4.07|5.28|4.08|5.39|4.19|5.26|4.06|0
1669640400000|2022-11-28 13:00:00|5.3|4.1|5.14|3.94|5.3|4.1|5.13|3.93|0
1669640700000|2022-11-28 13:05:00|5.16|3.96|5.26|4.06|5.33|4.13|5.16|3.96|0
1669641000000|2022-11-28 13:10:00|5.23|4.03|5.21|4.01|5.38|4.18|5.19|3.99|0
1669641300000|2022-11-28 13:15:00|5.19|3.99|5.04|3.84|5.19|3.99|5.04|3.84|0
1669641600000|2022-11-28 13:20:00|5.03|3.83|5.05|3.85|5.09|3.89|4.93|3.73|0
1669641900000|2022-11-28 13:25:00|5.07|3.87|5.22|4.02|5.22|4.02|5|3.8|0
1669642200000|2022-11-28 13:30:00|5.24|4.04|5.32|4.12|5.35|4.15|5.16|3.96|0
1669642500000|2022-11-28 13:35:00|5.3|4.1|5.3|4.1|5.37|4.17|5.25|4.05|0
1669642800000|2022-11-28 13:40:00|5.32|4.12|5.26|4.06|5.33|4.13|5.23|4.03|0
1669643100000|2022-11-28 13:45:00|5.25|4.05|5.24|4.04|5.25|4.05|5.16|3.96|0
1669643400000|2022-11-28 13:50:00|5.23|4.03|5.21|4.01|5.35|4.15|5.21|4.01|0
1669643700000|2022-11-28 13:55:00|5.17|3.97|5.19|3.99|5.28|4.08|5.12|3.92|0
1669644000000|2022-11-28 14:00:00|5.21|4.01|4.93|3.73|5.21|4.01|4.89|3.69|0
1669644300000|2022-11-28 14:05:00|4.94|3.74|4.92|3.72|4.96|3.76|4.83|3.63|0
1669644600000|2022-11-28 14:10:00|4.94|3.74|5.05|3.85|5.07|3.87|4.92|3.72|0
1669644900000|2022-11-28 14:15:00|5.03|3.83|4.87|3.67|5.03|3.83|4.86|3.66|0
1669645200000|2022-11-28 14:20:00|4.86|3.66|4.87|3.67|4.89|3.69|4.78|3.58|0
1669645500000|2022-11-28 14:25:00|4.86|3.66|4.96|3.76|5.05|3.85|4.85|3.65|0
1669645800000|2022-11-28 14:30:00|5.03|3.83|5.93|4.73|5.94|4.74|5.03|3.83|0
1669646100000|2022-11-28 14:35:00|6.12|4.92|5.56|4.36|6.56|5.36|5.48|4.28|0
1669646400000|2022-11-28 14:40:00|5.53|4.33|5.4|4.2|5.53|4.33|5.31|4.11|0
1669646700000|2022-11-28 14:45:00|5.42|4.22|5.35|4.15|5.6|4.4|5.28|4.08|0
1669647000000|2022-11-28 14:50:00|5.33|4.13|5.26|4.06|5.36|4.16|5.17|3.97|0
1669647300000|2022-11-28 14:55:00|5.21|4.01|5.14|3.94|5.22|4.02|4.97|3.77|0
1669647600000|2022-11-28 15:00:00|5.1|3.9|5.17|3.97|5.18|3.98|4.95|3.75|0
1669647900000|2022-11-28 15:05:00|5.18|3.98|5.26|4.06|5.39|4.19|4.99|3.79|0
1669648200000|2022-11-28 15:10:00|5.24|4.04|5.43|4.23|5.45|4.25|5.05|3.85|0
1669648500000|2022-11-28 15:15:00|5.41|4.21|5.46|4.26|5.46|4.26|5.29|4.09|0
1669648800000|2022-11-28 15:20:00|5.44|4.24|4.9|3.7|5.51|4.31|4.79|3.59|0
1669649100000|2022-11-28 15:25:00|4.92|3.72|4.91|3.71|4.93|3.73|4.6|3.4|0
1669649400000|2022-11-28 15:30:00|4.9|3.7|4.82|3.62|4.99|3.79|4.75|3.55|0
1669649700000|2022-11-28 15:35:00|4.77|3.57|4.83|3.63|5.04|3.84|4.77|3.57|0
1669650000000|2022-11-28 15:40:00|4.82|3.62|4.74|3.54|4.91|3.71|4.72|3.52|0
1669650300000|2022-11-28 15:45:00|4.72|3.52|4.1|2.9|4.78|3.58|4.03|2.83|0
1669650600000|2022-11-28 15:50:00|4.07|2.87|3.86|2.66|4.07|2.87|3.76|2.56|0
1669650900000|2022-11-28 15:55:00|3.83|2.63|3.79|2.59|3.94|2.74|3.77|2.57|0
1669651200000|2022-11-28 16:00:00|3.8|2.6|3.83|2.63|3.96|2.76|3.79|2.59|0
1669651500000|2022-11-28 16:05:00|3.82|2.62|3.84|2.64|3.91|2.71|3.66|2.46|0
1669651800000|2022-11-28 16:10:00|3.83|2.63|3.92|2.72|3.94|2.74|3.74|2.54|0
1669652100000|2022-11-28 16:15:00|3.89|2.69|3.84|2.64|3.97|2.77|3.84|2.64|0
1669652400000|2022-11-28 16:20:00|3.81|2.61|3.88|2.68|3.92|2.72|3.79|2.59|0
1669652700000|2022-11-28 16:25:00|3.86|2.66|3.8|2.6|3.94|2.74|3.74|2.54|0
1669653000000|2022-11-28 16:30:00|3.81|2.61|3.74|2.54|3.85|2.65|3.71|2.51|0
1669653300000|2022-11-28 16:35:00|3.72|2.52|4.01|2.81|4.01|2.81|3.67|2.47|0
1669653600000|2022-11-28 16:40:00|3.98|2.78|4.05|2.85|4.13|2.93|3.9|2.7|0
1669653900000|2022-11-28 16:45:00|4.03|2.83|4.11|2.91|4.17|2.97|4.02|2.82|0
1669654200000|2022-11-28 16:50:00|4.13|2.93|4.17|2.97|4.18|2.98|4.07|2.87|0
1669654500000|2022-11-28 16:55:00|4.15|2.95|4.08|2.88|4.18|2.98|4.08|2.88|0
1669654800000|2022-11-28 17:00:00|4.05|2.85|3.79|2.59|4.22|3.02|3.44|2.24|0
1669655100000|2022-11-28 17:05:00|3.76|2.56|3.62|2.42|4.35|3.15|3.62|2.42|0
1669655400000|2022-11-28 17:10:00|3.6|2.4|3.62|2.42|3.72|2.52|3.53|2.33|0
1669655700000|2022-11-28 17:15:00|3.64|2.44|4.01|2.81|4.05|2.85|3.64|2.44|0
1669656000000|2022-11-28 17:20:00|3.98|2.78|3.93|2.73|4.07|2.87|3.91|2.71|0
1669656300000|2022-11-28 17:25:00|3.98|2.78|3.88|2.68|4.03|2.83|3.88|2.68|0
1669656600000|2022-11-28 17:30:00|3.9|2.7|3.98|2.78|4.08|2.88|3.9|2.7|0
1669656900000|2022-11-28 17:35:00|3.99|2.79|4.01|2.81|4.11|2.91|3.99|2.79|0
1669657200000|2022-11-28 17:40:00|4.03|2.83|3.93|2.73|4.08|2.88|3.93|2.73|0
1669657500000|2022-11-28 17:45:00|3.92|2.72|3.8|2.6|4|2.8|3.8|2.6|0
1669657800000|2022-11-28 17:50:00|3.81|2.61|3.44|2.24|3.81|2.61|3.41|2.21|0
1669658100000|2022-11-28 17:55:00|3.43|2.23|3.43|2.23|3.54|2.34|3.42|2.22|0
1669658400000|2022-11-28 18:00:00|3.42|2.22|3.51|2.31|3.52|2.32|3.41|2.21|0
1669658700000|2022-11-28 18:05:00|3.52|2.32|3.45|2.25|3.57|2.37|3.44|2.24|0
1669659000000|2022-11-28 18:10:00|3.44|2.24|3.56|2.36|3.56|2.36|3.4|2.2|0
1669659300000|2022-11-28 18:15:00|3.51|2.31|3.56|2.36|3.57|2.37|3.51|2.31|0
1669659600000|2022-11-28 18:20:00|3.54|2.34|3.55|2.35|3.6|2.4|3.53|2.33|0
1669659900000|2022-11-28 18:25:00|3.54|2.34|3.5|2.3|3.59|2.39|3.47|2.27|0
1669660200000|2022-11-28 18:30:00|3.52|2.32|3.36|2.16|3.52|2.32|3.34|2.14|0
1669660500000|2022-11-28 18:35:00|3.35|2.15|3.44|2.24|3.48|2.28|3.32|2.12|0
1669660800000|2022-11-28 18:40:00|3.43|2.23|3.28|2.08|3.46|2.26|3.28|2.08|0
1669661100000|2022-11-28 18:45:00|3.26|2.06|3.26|2.06|3.32|2.12|3.24|2.04|0
1669661400000|2022-11-28 18:50:00|3.25|2.05|3.17|1.97|3.28|2.08|3.13|1.93|0
1669661700000|2022-11-28 18:55:00|3.16|1.96|2.96|1.76|3.19|1.99|2.91|1.71|0
1669662000000|2022-11-28 19:00:00|2.95|1.75|2.9|1.7|3.03|1.83|2.87|1.67|0
1669662300000|2022-11-28 19:05:00|2.91|1.71|2.81|1.61|2.95|1.75|2.81|1.61|0
1669662600000|2022-11-28 19:10:00|2.8|1.6|2.79|1.59|2.85|1.65|2.79|1.59|0
1669662900000|2022-11-28 19:15:00|2.8|1.6|2.83|1.63|2.87|1.67|2.78|1.58|0
1669663200000|2022-11-28 19:20:00|2.84|1.64|2.75|1.55|2.84|1.64|2.69|1.49|0
1669663500000|2022-11-28 19:25:00|2.74|1.54|2.73|1.53|2.79|1.59|2.72|1.52|0
1669663800000|2022-11-28 19:30:00|2.72|1.52|3.64|2.44|3.65|2.45|2.7|1.5|0
1669664100000|2022-11-28 19:35:00|3.62|2.42|3.67|2.47|3.71|2.51|3.58|2.38|0
1669664400000|2022-11-28 19:40:00|3.69|2.49|3.72|2.52|3.72|2.52|3.64|2.44|0
1669664700000|2022-11-28 19:45:00|3.71|2.51|3.62|2.42|3.74|2.54|3.6|2.4|0
1669665000000|2022-11-28 19:50:00|3.64|2.44|3.67|2.47|3.71|2.51|3.61|2.41|0
1669665300000|2022-11-28 19:55:00|3.68|2.48|3.56|2.36|3.68|2.48|3.5|2.3|0
1669665600000|2022-11-28 20:00:00|3.55|2.35|3.26|2.06|3.59|2.39|3.23|2.03|0
1669665900000|2022-11-28 20:05:00|3.25|2.05|3.22|2.02|3.3|2.1|3.2|2|0
1669666200000|2022-11-28 20:10:00|3.21|2.01|3.09|1.89|3.22|2.02|3.05|1.85|0
1669666500000|2022-11-28 20:15:00|3.1|1.9|3.06|1.86|3.1|1.9|3.01|1.81|0
1669666800000|2022-11-28 20:20:00|3.07|1.87|3.01|1.81|3.15|1.95|3.01|1.81|0
1669667100000|2022-11-28 20:25:00|3|1.8|3.13|1.93|3.16|1.96|3|1.8|0
1669667400000|2022-11-28 20:30:00|3.14|1.94|3.15|1.95|3.19|1.99|3.09|1.89|0
1669667700000|2022-11-28 20:35:00|3.14|1.94|3.22|2.02|3.27|2.07|3.14|1.94|0
1669668000000|2022-11-28 20:40:00|3.21|2.01|3.39|2.19|3.4|2.2|3.19|1.99|0
1669668300000|2022-11-28 20:45:00|3.37|2.17|3.13|1.93|3.38|2.18|3.12|1.92|0
1669668600000|2022-11-28 20:50:00|3.18|1.98|3.35|2.15|3.35|2.15|3.17|1.97|0
1669668900000|2022-11-28 20:55:00|3.31|2.11|3.47|2.27|3.58|2.38|3.31|2.11|0
1669669200000|2022-11-28 21:00:00|3.44|2.24|3.32|2.12|3.6|2.4|3.3|2.1|0
1669669500000|2022-11-28 21:05:00|3.31|2.11|3.38|2.18|3.38|2.18|3.3|2.1|0
1669669800000|2022-11-28 21:10:00|3.39|2.19|3.43|2.23|3.45|2.25|3.39|2.19|0
1669670100000|2022-11-28 21:15:00|3.63|2.03|3.61|2.01|3.64|2.04|3.59|1.99|0
1669670400000|2022-11-28 21:20:00|3.62|2.02|3.61|2.01|3.64|2.04|3.61|2.01|0
1669670700000|2022-11-28 21:25:00|3.6|2|3.6|2|3.61|2.01|3.59|1.99|0
1669671000000|2022-11-28 21:30:00|3.59|1.99|3.6|2|3.6|2|3.56|1.96|0
1669671300000|2022-11-28 21:35:00|3.61|2.01|3.6|2|3.62|2.02|3.58|1.98|0
1669671600000|2022-11-28 21:40:00|3.61|2.01|3.62|2.02|3.62|2.02|3.6|2|0
1669671900000|2022-11-28 21:45:00|3.63|2.03|3.65|2.05|3.65|2.05|3.62|2.02|0
1669672200000|2022-11-28 21:50:00|3.64|2.04|3.63|2.03|3.65|2.05|3.63|2.03|0
1669672500000|2022-11-28 21:55:00|3.61|2.01|3.57|1.97|3.61|2.01|3.57|1.97|0
1669672800000|2022-11-28 22:00:00|3.6|2|3.57|1.97|3.6|2|3.56|1.96|0
1669673100000|2022-11-28 22:05:00|3.56|1.96|3.57|1.97|3.57|1.97|3.55|1.95|0
1669673400000|2022-11-28 22:10:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1669673700000|2022-11-28 22:15:00|3.55|1.95|3.57|1.97|3.58|1.98|3.55|1.95|0
1669674000000|2022-11-28 22:20:00|3.58|1.98|3.56|1.96|3.59|1.99|3.56|1.96|0
1669674300000|2022-11-28 22:25:00|3.55|1.95|3.55|1.95|3.59|1.99|3.54|1.94|0
1669674600000|2022-11-28 22:30:00|3.57|1.97|3.56|1.96|3.57|1.97|3.54|1.94|0
1669674900000|2022-11-28 22:35:00|3.55|1.95|3.56|1.96|3.57|1.97|3.55|1.95|0
1669675200000|2022-11-28 22:40:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1669675500000|2022-11-28 22:45:00|3.55|1.95|3.53|1.93|3.55|1.95|3.53|1.93|0
1669675800000|2022-11-28 22:50:00|3.54|1.94|3.54|1.94|3.54|1.94|3.52|1.92|0
1669676100000|2022-11-28 22:55:00|3.53|1.93|3.56|1.96|3.56|1.96|3.53|1.93|0
1669676400000|2022-11-28 23:00:00|3.6|2|3.52|1.92|3.6|2|3.51|1.91|0
1669676700000|2022-11-28 23:05:00|3.53|1.93|3.53|1.93|3.56|1.96|3.52|1.92|0
1669677000000|2022-11-28 23:10:00|3.54|1.94|3.49|1.89|3.54|1.94|3.48|1.88|0
1669677300000|2022-11-28 23:15:00|3.48|1.88|3.56|1.96|3.57|1.97|3.48|1.88|0
1669677600000|2022-11-28 23:20:00|3.57|1.97|3.57|1.97|3.59|1.99|3.56|1.96|0
1669677900000|2022-11-28 23:25:00|3.58|1.98|3.55|1.95|3.59|1.99|3.49|1.89|0
1669678200000|2022-11-28 23:30:00|3.57|1.97|3.49|1.89|3.57|1.97|3.49|1.89|0
1669678500000|2022-11-28 23:35:00|3.5|1.9|3.52|1.92|3.53|1.93|3.49|1.89|0
1669678800000|2022-11-28 23:40:00|3.51|1.91|3.56|1.96|3.58|1.98|3.5|1.9|0
1669679100000|2022-11-28 23:45:00|3.55|1.95|3.52|1.92|3.57|1.97|3.49|1.89|0
1669679400000|2022-11-28 23:50:00|3.53|1.93|3.55|1.95|3.57|1.97|3.51|1.91|0
1669679700000|2022-11-28 23:55:00|3.54|1.94|3.54|1.94|3.57|1.97|3.52|1.92|0
1669680000000|2022-11-29 00:00:00|3.52|1.92|3.49|1.89|3.56|1.96|3.45|1.85|0
1669680300000|2022-11-29 00:05:00|3.5|1.9|3.49|1.89|3.54|1.94|3.48|1.88|0
1669680600000|2022-11-29 00:10:00|3.48|1.88|3.49|1.89|3.51|1.91|3.47|1.87|0
1669680900000|2022-11-29 00:15:00|3.48|1.88|3.53|1.93|3.54|1.94|3.47|1.87|0
1669681200000|2022-11-29 00:20:00|3.54|1.94|3.61|2.01|3.61|2.01|3.52|1.92|0
1669681500000|2022-11-29 00:25:00|3.62|2.02|3.63|2.03|3.65|2.05|3.6|2|0
1669681800000|2022-11-29 00:30:00|3.61|2.01|3.64|2.04|3.64|2.04|3.61|2.01|0
1669682100000|2022-11-29 00:35:00|3.65|2.05|3.66|2.06|3.68|2.08|3.64|2.04|0
1669682400000|2022-11-29 00:40:00|3.67|2.07|3.64|2.04|3.67|2.07|3.63|2.03|0
1669682700000|2022-11-29 00:45:00|3.63|2.03|3.63|2.03|3.65|2.05|3.62|2.02|0
1669683000000|2022-11-29 00:50:00|3.64|2.04|3.65|2.05|3.68|2.08|3.62|2.02|0
1669683300000|2022-11-29 00:55:00|3.66|2.06|3.62|2.02|3.67|2.07|3.61|2.01|0
1669683600000|2022-11-29 01:00:00|3.63|2.03|3.63|2.03|3.63|2.03|3.61|2.01|0
1669683900000|2022-11-29 01:05:00|3.62|2.02|3.66|2.06|3.66|2.06|3.62|2.02|0
1669684200000|2022-11-29 01:10:00|3.65|2.05|3.65|2.05|3.68|2.08|3.64|2.04|0
1669684500000|2022-11-29 01:15:00|3.67|2.07|3.6|2|3.67|2.07|3.59|1.99|0
1669684800000|2022-11-29 01:20:00|3.61|2.01|3.74|2.14|3.74|2.14|3.57|1.97|0
1669685100000|2022-11-29 01:25:00|3.77|2.17|3.75|2.15|3.79|2.19|3.75|2.15|0
1669685400000|2022-11-29 01:30:00|3.76|2.16|3.68|2.08|3.8|2.2|3.66|2.06|0
1669685700000|2022-11-29 01:35:00|3.69|2.09|3.71|2.11|3.74|2.14|3.66|2.06|0
1669686000000|2022-11-29 01:40:00|3.7|2.1|3.79|2.19|3.82|2.22|3.69|2.09|0
1669686300000|2022-11-29 01:45:00|3.81|2.21|3.82|2.22|3.86|2.26|3.81|2.21|0
1669686600000|2022-11-29 01:50:00|3.8|2.2|3.85|2.25|3.86|2.26|3.8|2.2|0
1669686900000|2022-11-29 01:55:00|3.84|2.24|3.87|2.27|3.88|2.28|3.83|2.23|0
1669687200000|2022-11-29 02:00:00|3.86|2.26|3.84|2.24|3.87|2.27|3.82|2.22|0
1669687500000|2022-11-29 02:05:00|3.85|2.25|3.87|2.27|3.87|2.27|3.85|2.25|0
1669687800000|2022-11-29 02:10:00|3.86|2.26|3.86|2.26|3.88|2.28|3.85|2.25|0
1669688100000|2022-11-29 02:15:00|3.84|2.24|3.84|2.24|3.87|2.27|3.82|2.22|0
1669688400000|2022-11-29 02:20:00|3.83|2.23|3.85|2.25|3.88|2.28|3.83|2.23|0
1669688700000|2022-11-29 02:25:00|3.86|2.26|3.86|2.26|3.88|2.28|3.84|2.24|0
1669689000000|2022-11-29 02:30:00|3.87|2.27|3.86|2.26|3.91|2.31|3.85|2.25|0
1669689300000|2022-11-29 02:35:00|3.87|2.27|3.86|2.26|3.87|2.27|3.85|2.25|0
1669689600000|2022-11-29 02:40:00|3.87|2.27|3.87|2.27|3.91|2.31|3.86|2.26|0
1669689900000|2022-11-29 02:45:00|3.88|2.28|3.85|2.25|3.88|2.28|3.82|2.22|0
1669690200000|2022-11-29 02:50:00|3.84|2.24|3.8|2.2|3.86|2.26|3.78|2.18|0
1669690500000|2022-11-29 02:55:00|3.79|2.19|3.79|2.19|3.82|2.22|3.79|2.19|0
1669690800000|2022-11-29 03:00:00|3.81|2.21|3.85|2.25|3.85|2.25|3.77|2.17|0
1669691100000|2022-11-29 03:05:00|3.84|2.24|3.87|2.27|3.87|2.27|3.84|2.24|0
1669691400000|2022-11-29 03:10:00|3.88|2.28|3.9|2.3|3.9|2.3|3.86|2.26|0
1669691700000|2022-11-29 03:15:00|3.91|2.31|3.97|2.37|3.98|2.38|3.91|2.31|0
1669692000000|2022-11-29 03:20:00|3.98|2.38|4.02|2.42|4.03|2.43|3.97|2.37|0
1669692300000|2022-11-29 03:25:00|4.03|2.43|4.06|2.46|4.07|2.47|4.03|2.43|0
1669692600000|2022-11-29 03:30:00|4.05|2.45|4.11|2.51|4.11|2.51|4.04|2.44|0
1669692900000|2022-11-29 03:35:00|4.1|2.5|4.01|2.41|4.1|2.5|3.99|2.39|0
1669693200000|2022-11-29 03:40:00|4|2.4|4.03|2.43|4.05|2.45|3.99|2.39|0
1669693500000|2022-11-29 03:45:00|4.05|2.45|4.1|2.5|4.1|2.5|4.05|2.45|0
1669693800000|2022-11-29 03:50:00|4.09|2.49|4.11|2.51|4.12|2.52|4.08|2.48|0
1669694100000|2022-11-29 03:55:00|4.12|2.52|4.11|2.51|4.12|2.52|4.08|2.48|0
1669694400000|2022-11-29 04:00:00|4.12|2.52|4.1|2.5|4.13|2.53|4.08|2.48|0
1669694700000|2022-11-29 04:05:00|4.12|2.52|4.1|2.5|4.13|2.53|4.08|2.48|0
1669695000000|2022-11-29 04:10:00|4.11|2.51|4.1|2.5|4.14|2.54|4.1|2.5|0
1669695300000|2022-11-29 04:15:00|4.11|2.51|4.09|2.49|4.12|2.52|4.09|2.49|0
1669695600000|2022-11-29 04:20:00|4.11|2.51|4.14|2.54|4.15|2.55|4.09|2.49|0
1669695900000|2022-11-29 04:25:00|4.13|2.53|4.16|2.56|4.19|2.59|4.12|2.52|0
1669696200000|2022-11-29 04:30:00|4.17|2.57|4.17|2.57|4.2|2.6|4.17|2.57|0
1669696500000|2022-11-29 04:35:00|4.18|2.58|4.18|2.58|4.21|2.61|4.18|2.58|0
1669696800000|2022-11-29 04:40:00|4.2|2.6|4.18|2.58|4.21|2.61|4.18|2.58|0
1669697100000|2022-11-29 04:45:00|4.19|2.59|4.17|2.57|4.19|2.59|4.17|2.57|0
1669697400000|2022-11-29 04:50:00|4.18|2.58|4.17|2.57|4.18|2.58|4.16|2.56|0
1669697700000|2022-11-29 04:55:00|4.16|2.56|4.15|2.55|4.19|2.59|4.15|2.55|0
1669698000000|2022-11-29 05:00:00|4.16|2.56|4.19|2.59|4.2|2.6|4.14|2.54|0
1669698300000|2022-11-29 05:05:00|4.18|2.58|4.2|2.6|4.21|2.61|4.16|2.56|0
1669698600000|2022-11-29 05:10:00|4.21|2.61|4.21|2.61|4.24|2.64|4.2|2.6|0
1669698900000|2022-11-29 05:15:00|4.2|2.6|4.22|2.62|4.24|2.64|4.18|2.58|0
1669699200000|2022-11-29 05:20:00|4.23|2.63|4.18|2.58|4.23|2.63|4.17|2.57|0
1669699500000|2022-11-29 05:25:00|4.17|2.57|4.21|2.61|4.22|2.62|4.17|2.57|0
1669699800000|2022-11-29 05:30:00|4.2|2.6|4.14|2.54|4.23|2.63|4.13|2.53|0
1669700100000|2022-11-29 05:35:00|4.13|2.53|4.1|2.5|4.15|2.55|4.1|2.5|0
1669700400000|2022-11-29 05:40:00|4.11|2.51|4.12|2.52|4.12|2.52|4.06|2.46|0
1669700700000|2022-11-29 05:45:00|4.13|2.53|4.15|2.55|4.16|2.56|4.12|2.52|0
1669701000000|2022-11-29 05:50:00|4.13|2.53|4.14|2.54|4.18|2.58|4.13|2.53|0
1669701300000|2022-11-29 05:55:00|4.13|2.53|4.16|2.56|4.17|2.57|4.13|2.53|0
1669701600000|2022-11-29 06:00:00|4.15|2.55|4.12|2.52|4.16|2.56|4.12|2.52|0
1669701900000|2022-11-29 06:05:00|4.1|2.5|4.11|2.51|4.13|2.53|4.08|2.48|0
1669702200000|2022-11-29 06:10:00|4.13|2.53|4.05|2.45|4.13|2.53|4.04|2.44|0
1669702500000|2022-11-29 06:15:00|4.06|2.46|4|2.4|4.07|2.47|3.99|2.39|0
1669702800000|2022-11-29 06:20:00|3.98|2.38|3.97|2.37|4|2.4|3.95|2.35|0
1669703100000|2022-11-29 06:25:00|3.96|2.36|4.01|2.41|4.03|2.43|3.96|2.36|0
1669703400000|2022-11-29 06:30:00|3.99|2.39|4.16|2.56|4.21|2.61|3.99|2.39|0
1669703700000|2022-11-29 06:35:00|4.17|2.57|4.22|2.62|4.26|2.66|4.14|2.54|0
1669704000000|2022-11-29 06:40:00|4.21|2.61|4.22|2.62|4.27|2.67|4.21|2.61|0
1669704300000|2022-11-29 06:45:00|4.23|2.63|4.15|2.55|4.25|2.65|4.14|2.54|0
1669704600000|2022-11-29 06:50:00|4.16|2.56|3.97|2.37|4.16|2.56|3.94|2.34|0
1669704900000|2022-11-29 06:55:00|3.99|2.39|4.06|2.46|4.06|2.46|3.97|2.37|0
1669705200000|2022-11-29 07:00:00|4.05|2.45|4.24|2.64|4.31|2.71|4.05|2.45|0
1669705500000|2022-11-29 07:05:00|4.25|2.65|4.2|2.6|4.31|2.71|4.18|2.58|0
1669705800000|2022-11-29 07:10:00|4.21|2.61|4.29|2.69|4.3|2.7|4.2|2.6|0
1669706100000|2022-11-29 07:15:00|4.32|2.72|4.16|2.56|4.33|2.73|4.15|2.55|0
1669706400000|2022-11-29 07:20:00|4.15|2.55|4.04|2.44|4.17|2.57|4.04|2.44|0
1669706700000|2022-11-29 07:25:00|4.03|2.43|4.09|2.49|4.1|2.5|4.03|2.43|0
1669707000000|2022-11-29 07:30:00|4.07|2.47|3.98|2.38|4.07|2.47|3.96|2.36|0
1669707300000|2022-11-29 07:35:00|3.96|2.36|4|2.4|4.02|2.42|3.96|2.36|0
1669707600000|2022-11-29 07:40:00|3.99|2.39|4.01|2.41|4.04|2.44|3.94|2.34|0
1669707900000|2022-11-29 07:45:00|4.02|2.42|4.07|2.47|4.1|2.5|4.01|2.41|0
1669708200000|2022-11-29 07:50:00|4.08|2.48|4.03|2.43|4.1|2.5|3.99|2.39|0
1669708500000|2022-11-29 07:55:00|4.02|2.42|4.06|2.46|4.07|2.47|4.01|2.41|0
1669708800000|2022-11-29 08:00:00|4.11|2.51|4.04|2.44|4.18|2.58|3.99|2.39|0
1669709100000|2022-11-29 08:05:00|3.83|2.63|3.89|2.69|3.94|2.74|3.76|2.56|0
1669709400000|2022-11-29 08:10:00|3.9|2.7|3.73|2.53|3.93|2.73|3.71|2.51|0
1669709700000|2022-11-29 08:15:00|3.74|2.54|3.93|2.73|3.93|2.73|3.73|2.53|0
1669710000000|2022-11-29 08:20:00|3.94|2.74|3.94|2.74|4.02|2.82|3.92|2.72|0
1669710300000|2022-11-29 08:25:00|3.92|2.72|3.95|2.75|3.96|2.76|3.81|2.61|0
1669710600000|2022-11-29 08:30:00|3.96|2.76|4.08|2.88|4.09|2.89|3.9|2.7|0
1669710900000|2022-11-29 08:35:00|4.07|2.87|4.09|2.89|4.12|2.92|4.05|2.85|0
1669711200000|2022-11-29 08:40:00|4.1|2.9|4.01|2.81|4.12|2.92|4.01|2.81|0
1669711500000|2022-11-29 08:45:00|4.02|2.82|4.09|2.89|4.11|2.91|4.01|2.81|0
1669711800000|2022-11-29 08:50:00|4.1|2.9|3.91|2.71|4.11|2.91|3.91|2.71|0
1669712100000|2022-11-29 08:55:00|3.92|2.72|3.96|2.76|3.99|2.79|3.86|2.66|0
1669712400000|2022-11-29 09:00:00|3.95|2.75|3.9|2.7|4.06|2.86|3.86|2.66|0
1669712700000|2022-11-29 09:05:00|3.91|2.71|3.72|2.52|3.95|2.75|3.72|2.52|0
1669713000000|2022-11-29 09:10:00|3.73|2.53|3.71|2.51|3.82|2.62|3.71|2.51|0
1669713300000|2022-11-29 09:15:00|3.72|2.52|3.72|2.52|3.81|2.61|3.71|2.51|0
1669713600000|2022-11-29 09:20:00|3.71|2.51|3.68|2.48|3.8|2.6|3.68|2.48|0
1669713900000|2022-11-29 09:25:00|3.69|2.49|3.69|2.49|3.74|2.54|3.67|2.47|0
1669714200000|2022-11-29 09:30:00|3.71|2.51|3.58|2.38|3.75|2.55|3.56|2.36|0
1669714500000|2022-11-29 09:35:00|3.57|2.37|3.53|2.33|3.63|2.43|3.53|2.33|0
1669714800000|2022-11-29 09:40:00|3.54|2.34|3.48|2.28|3.54|2.34|3.43|2.23|0
1669715100000|2022-11-29 09:45:00|3.47|2.27|3.36|2.16|3.54|2.34|3.36|2.16|0
1669715400000|2022-11-29 09:50:00|3.37|2.17|3.42|2.22|3.42|2.22|3.31|2.11|0
1669715700000|2022-11-29 09:55:00|3.44|2.24|3.46|2.26|3.48|2.28|3.42|2.22|0
1669716000000|2022-11-29 10:00:00|3.47|2.27|3.5|2.3|3.54|2.34|3.45|2.25|0
1669716300000|2022-11-29 10:05:00|3.52|2.32|3.49|2.29|3.52|2.32|3.41|2.21|0
1669716600000|2022-11-29 10:10:00|3.5|2.3|3.62|2.42|3.64|2.44|3.49|2.29|0
1669716900000|2022-11-29 10:15:00|3.63|2.43|3.64|2.44|3.65|2.45|3.6|2.4|0
1669717200000|2022-11-29 10:20:00|3.63|2.43|3.67|2.47|3.72|2.52|3.63|2.43|0
1669717500000|2022-11-29 10:25:00|3.68|2.48|3.65|2.45|3.68|2.48|3.62|2.42|0
1669717800000|2022-11-29 10:30:00|3.66|2.46|3.71|2.51|3.74|2.54|3.66|2.46|0
1669718100000|2022-11-29 10:35:00|3.72|2.52|3.74|2.54|3.78|2.58|3.71|2.51|0
1669718400000|2022-11-29 10:40:00|3.75|2.55|3.69|2.49|3.75|2.55|3.68|2.48|0
1669718700000|2022-11-29 10:45:00|3.7|2.5|3.68|2.48|3.75|2.55|3.65|2.45|0
1669719000000|2022-11-29 10:50:00|3.69|2.49|3.58|2.38|3.7|2.5|3.56|2.36|0
1669719300000|2022-11-29 10:55:00|3.59|2.39|3.52|2.32|3.59|2.39|3.51|2.31|0
1669719600000|2022-11-29 11:00:00|3.53|2.33|3.53|2.33|3.62|2.42|3.51|2.31|0
1669719900000|2022-11-29 11:05:00|3.54|2.34|3.45|2.25|3.54|2.34|3.44|2.24|0
1669720200000|2022-11-29 11:10:00|3.44|2.24|3.47|2.27|3.48|2.28|3.37|2.17|0
1669720500000|2022-11-29 11:15:00|3.48|2.28|3.42|2.22|3.51|2.31|3.41|2.21|0
1669720800000|2022-11-29 11:20:00|3.43|2.23|3.5|2.3|3.54|2.34|3.43|2.23|0
1669721100000|2022-11-29 11:25:00|3.49|2.29|3.57|2.37|3.57|2.37|3.49|2.29|0
1669721400000|2022-11-29 11:30:00|3.56|2.36|3.58|2.38|3.64|2.44|3.56|2.36|0
1669721700000|2022-11-29 11:35:00|3.59|2.39|3.52|2.32|3.65|2.45|3.51|2.31|0
1669722000000|2022-11-29 11:40:00|3.53|2.33|3.54|2.34|3.54|2.34|3.45|2.25|0
1669722300000|2022-11-29 11:45:00|3.53|2.33|3.52|2.32|3.54|2.34|3.48|2.28|0
1669722600000|2022-11-29 11:50:00|3.53|2.33|3.62|2.42|3.63|2.43|3.53|2.33|0
1669722900000|2022-11-29 11:55:00|3.63|2.43|3.72|2.52|3.72|2.52|3.62|2.42|0
1669723200000|2022-11-29 12:00:00|3.7|2.5|3.65|2.45|3.7|2.5|3.62|2.42|0
1669723500000|2022-11-29 12:05:00|3.64|2.44|3.62|2.42|3.68|2.48|3.6|2.4|0
1669723800000|2022-11-29 12:10:00|3.63|2.43|3.63|2.43|3.69|2.49|3.62|2.42|0
1669724100000|2022-11-29 12:15:00|3.62|2.42|3.67|2.47|3.67|2.47|3.61|2.41|0
1669724400000|2022-11-29 12:20:00|3.68|2.48|3.66|2.46|3.7|2.5|3.65|2.45|0
1669724700000|2022-11-29 12:25:00|3.65|2.45|3.59|2.39|3.72|2.52|3.58|2.38|0
1669725000000|2022-11-29 12:30:00|3.6|2.4|3.57|2.37|3.62|2.42|3.55|2.35|0
1669725300000|2022-11-29 12:35:00|3.56|2.36|3.49|2.29|3.56|2.36|3.48|2.28|0
1669725600000|2022-11-29 12:40:00|3.5|2.3|3.42|2.22|3.53|2.33|3.42|2.22|0
1669725900000|2022-11-29 12:45:00|3.43|2.23|3.49|2.29|3.5|2.3|3.36|2.16|0
1669726200000|2022-11-29 12:50:00|3.5|2.3|3.57|2.37|3.58|2.38|3.49|2.29|0
1669726500000|2022-11-29 12:55:00|3.58|2.38|3.64|2.44|3.65|2.45|3.55|2.35|0
1669726800000|2022-11-29 13:00:00|3.62|2.42|3.53|2.33|3.64|2.44|3.52|2.32|0
1669727100000|2022-11-29 13:05:00|3.54|2.34|3.42|2.22|3.55|2.35|3.39|2.19|0
1669727400000|2022-11-29 13:10:00|3.43|2.23|3.14|1.94|3.45|2.25|3.07|1.87|0
1669727700000|2022-11-29 13:15:00|3.11|1.91|3.58|2.38|3.59|2.39|3.11|1.91|0
1669728000000|2022-11-29 13:20:00|3.59|2.39|3.72|2.52|3.73|2.53|3.59|2.39|0
1669728300000|2022-11-29 13:25:00|3.71|2.51|3.58|2.38|3.71|2.51|3.58|2.38|0
1669728600000|2022-11-29 13:30:00|3.59|2.39|3.53|2.33|3.62|2.42|3.46|2.26|0
1669728900000|2022-11-29 13:35:00|3.54|2.34|3.44|2.24|3.69|2.49|3.36|2.16|0
1669729200000|2022-11-29 13:40:00|3.43|2.23|3.44|2.24|3.46|2.26|3.34|2.14|0
1669729500000|2022-11-29 13:45:00|3.43|2.23|3.38|2.18|3.47|2.27|3.36|2.16|0
1669729800000|2022-11-29 13:50:00|3.39|2.19|3.29|2.09|3.4|2.2|3.27|2.07|0
1669730100000|2022-11-29 13:55:00|3.3|2.1|3.52|2.32|3.53|2.33|3.28|2.08|0
1669730400000|2022-11-29 14:00:00|3.5|2.3|3.44|2.24|3.63|2.43|3.39|2.19|0
1669730700000|2022-11-29 14:05:00|3.47|2.27|3.48|2.28|3.53|2.33|3.4|2.2|0
1669731000000|2022-11-29 14:10:00|3.47|2.27|3.5|2.3|3.52|2.32|3.42|2.22|0
1669731300000|2022-11-29 14:15:00|3.49|2.29|3.35|2.15|3.49|2.29|3.3|2.1|0
1669731600000|2022-11-29 14:20:00|3.36|2.16|3.36|2.16|3.37|2.17|3.28|2.08|0
1669731900000|2022-11-29 14:25:00|3.35|2.15|3.23|2.03|3.4|2.2|3.21|2.01|0
1669732200000|2022-11-29 14:30:00|3.24|2.04|3.47|2.27|3.48|2.28|3.1|1.9|0
1669732500000|2022-11-29 14:35:00|3.45|2.25|3.25|2.05|3.45|2.25|3.22|2.02|0
1669732800000|2022-11-29 14:40:00|3.24|2.04|3.08|1.88|3.44|2.24|3.02|1.82|0
1669733100000|2022-11-29 14:45:00|3.11|1.91|3.1|1.9|3.15|1.95|3|1.8|0
1669733400000|2022-11-29 14:50:00|3.08|1.88|3.05|1.85|3.13|1.93|3|1.8|0
1669733700000|2022-11-29 14:55:00|3.03|1.83|3.63|2.43|3.68|2.48|2.93|1.73|0
1669734000000|2022-11-29 15:00:00|3.64|2.44|3.69|2.49|3.89|2.69|3.61|2.41|0
1669734300000|2022-11-29 15:05:00|3.72|2.52|3.7|2.5|3.93|2.73|3.57|2.37|0
1669734600000|2022-11-29 15:10:00|3.69|2.49|3.52|2.32|3.77|2.57|3.38|2.18|0
1669734900000|2022-11-29 15:15:00|3.5|2.3|3.78|2.58|3.86|2.66|3.5|2.3|0
1669735200000|2022-11-29 15:20:00|3.81|2.61|3.84|2.64|3.92|2.72|3.72|2.52|0
1669735500000|2022-11-29 15:25:00|3.85|2.65|4.16|2.96|4.16|2.96|3.79|2.59|0
1669735800000|2022-11-29 15:30:00|4.17|2.97|3.63|2.43|4.28|3.08|3.62|2.42|0
1669736100000|2022-11-29 15:35:00|3.62|2.42|3.63|2.43|3.66|2.46|3.53|2.33|0
1669736400000|2022-11-29 15:40:00|3.62|2.42|3.56|2.36|3.69|2.49|3.51|2.31|0
1669736700000|2022-11-29 15:45:00|3.57|2.37|3.65|2.45|3.7|2.5|3.53|2.33|0
1669737000000|2022-11-29 15:50:00|3.62|2.42|3.38|2.18|3.71|2.51|3.36|2.16|0
1669737300000|2022-11-29 15:55:00|3.35|2.15|3.38|2.18|3.53|2.33|3.35|2.15|0
1669737600000|2022-11-29 16:00:00|3.37|2.17|2.95|1.75|3.46|2.26|2.85|1.65|0
1669737900000|2022-11-29 16:05:00|2.97|1.77|2.6|1.4|2.97|1.77|2.6|1.4|0
1669738200000|2022-11-29 16:10:00|2.58|1.38|2.91|1.71|2.91|1.71|2.52|1.32|0
1669738500000|2022-11-29 16:15:00|2.9|1.7|2.58|1.38|2.9|1.7|2.57|1.37|0
1669738800000|2022-11-29 16:20:00|2.54|1.34|2.66|1.46|2.69|1.49|2.5|1.3|0
1669739100000|2022-11-29 16:25:00|2.65|1.45|2.62|1.42|2.72|1.52|2.57|1.37|0
1669739400000|2022-11-29 16:30:00|2.64|1.44|2.78|1.58|2.83|1.63|2.57|1.37|0
1669739700000|2022-11-29 16:35:00|2.77|1.57|2.81|1.61|2.81|1.61|2.68|1.48|0
1669740000000|2022-11-29 16:40:00|2.79|1.59|2.75|1.55|2.81|1.61|2.7|1.5|0
1669740300000|2022-11-29 16:45:00|2.76|1.56|2.82|1.62|2.84|1.64|2.71|1.51|0
1669740600000|2022-11-29 16:50:00|2.83|1.63|2.84|1.64|2.87|1.67|2.71|1.51|0
1669740900000|2022-11-29 16:55:00|2.85|1.65|2.96|1.76|2.96|1.76|2.84|1.64|0
1669741200000|2022-11-29 17:00:00|2.95|1.75|2.88|1.68|2.96|1.76|2.82|1.62|0
1669741500000|2022-11-29 17:05:00|2.87|1.67|2.93|1.73|2.98|1.78|2.85|1.65|0
1669741800000|2022-11-29 17:10:00|2.92|1.72|2.87|1.67|2.93|1.73|2.77|1.57|0
1669742100000|2022-11-29 17:15:00|2.88|1.68|2.96|1.76|2.96|1.76|2.78|1.58|0
1669742400000|2022-11-29 17:20:00|2.95|1.75|2.8|1.6|2.95|1.75|2.8|1.6|0
1669742700000|2022-11-29 17:25:00|2.79|1.59|2.81|1.61|2.91|1.71|2.75|1.55|0
1669743000000|2022-11-29 17:30:00|2.82|1.62|2.87|1.67|2.91|1.71|2.81|1.61|0
1669743300000|2022-11-29 17:35:00|2.89|1.69|3.09|1.89|3.17|1.97|2.82|1.62|0
1669743600000|2022-11-29 17:40:00|3.07|1.87|3.12|1.92|3.18|1.98|3.07|1.87|0
1669743900000|2022-11-29 17:45:00|3.13|1.93|3.08|1.88|3.15|1.95|3|1.8|0
1669744200000|2022-11-29 17:50:00|3.09|1.89|3.05|1.85|3.16|1.96|3.04|1.84|0
1669744500000|2022-11-29 17:55:00|3.06|1.86|3.06|1.86|3.13|1.93|3.03|1.83|0
1669744800000|2022-11-29 18:00:00|3.05|1.85|2.94|1.74|3.07|1.87|2.91|1.71|0
1669745100000|2022-11-29 18:05:00|2.93|1.73|2.91|1.71|3.04|1.84|2.91|1.71|0
1669745400000|2022-11-29 18:10:00|2.92|1.72|3.11|1.91|3.11|1.91|2.89|1.69|0
1669745700000|2022-11-29 18:15:00|3.07|1.87|2.88|1.68|3.1|1.9|2.84|1.64|0
1669746000000|2022-11-29 18:20:00|2.87|1.67|2.85|1.65|2.88|1.68|2.78|1.58|0
1669746300000|2022-11-29 18:25:00|2.84|1.64|2.69|1.49|2.85|1.65|2.69|1.49|0
1669746600000|2022-11-29 18:30:00|2.7|1.5|2.77|1.57|2.8|1.6|2.68|1.48|0
1669746900000|2022-11-29 18:35:00|2.78|1.58|2.87|1.67|2.91|1.71|2.77|1.57|0
1669747200000|2022-11-29 18:40:00|2.86|1.66|2.9|1.7|2.93|1.73|2.85|1.65|0
1669747500000|2022-11-29 18:45:00|2.91|1.71|2.9|1.7|2.97|1.77|2.9|1.7|0
1669747800000|2022-11-29 18:50:00|2.89|1.69|2.96|1.76|2.97|1.77|2.85|1.65|0
1669748100000|2022-11-29 18:55:00|2.98|1.78|3.07|1.87|3.08|1.88|2.96|1.76|0
1669748400000|2022-11-29 19:00:00|3.08|1.88|3.43|2.23|3.49|2.29|3.08|1.88|0
1669748700000|2022-11-29 19:05:00|3.45|2.25|3.35|2.15|3.46|2.26|3.32|2.12|0
1669749000000|2022-11-29 19:10:00|3.36|2.16|3.33|2.13|3.4|2.2|3.26|2.06|0
1669749300000|2022-11-29 19:15:00|3.31|2.11|3.26|2.06|3.37|2.17|3.26|2.06|0
1669749600000|2022-11-29 19:20:00|3.27|2.07|3.09|1.89|3.29|2.09|3.09|1.89|0
1669749900000|2022-11-29 19:25:00|3.1|1.9|2.96|1.76|3.13|1.93|2.94|1.74|0
1669750200000|2022-11-29 19:30:00|2.97|1.77|2.93|1.73|2.99|1.79|2.86|1.66|0
1669750500000|2022-11-29 19:35:00|2.92|1.72|2.92|1.72|2.99|1.79|2.81|1.61|0
1669750800000|2022-11-29 19:40:00|2.93|1.73|2.8|1.6|2.96|1.76|2.76|1.56|0
1669751100000|2022-11-29 19:45:00|2.81|1.61|2.8|1.6|2.82|1.62|2.76|1.56|0
1669751400000|2022-11-29 19:50:00|2.81|1.61|2.81|1.61|2.91|1.71|2.8|1.6|0
1669751700000|2022-11-29 19:55:00|2.82|1.62|2.95|1.75|2.95|1.75|2.82|1.62|0
1669752000000|2022-11-29 20:00:00|2.94|1.74|2.87|1.67|3.01|1.81|2.85|1.65|0
1669752300000|2022-11-29 20:05:00|2.86|1.66|3.08|1.88|3.11|1.91|2.86|1.66|0
1669752600000|2022-11-29 20:10:00|3.09|1.89|3.07|1.87|3.09|1.89|2.99|1.79|0
1669752900000|2022-11-29 20:15:00|3.1|1.9|3.03|1.83|3.12|1.92|3|1.8|0
1669753200000|2022-11-29 20:20:00|3.02|1.82|2.95|1.75|3.16|1.96|2.92|1.72|0
1669753500000|2022-11-29 20:25:00|2.97|1.77|3.01|1.81|3.08|1.88|2.92|1.72|0
1669753800000|2022-11-29 20:30:00|3.02|1.82|3.19|1.99|3.21|2.01|2.97|1.77|0
1669754100000|2022-11-29 20:35:00|3.2|2|3.06|1.86|3.24|2.04|3.01|1.81|0
1669754400000|2022-11-29 20:40:00|3.05|1.85|3.07|1.87|3.23|2.03|3.04|1.84|0
1669754700000|2022-11-29 20:45:00|3.05|1.85|3.11|1.91|3.11|1.91|2.96|1.76|0
1669755000000|2022-11-29 20:50:00|3.13|1.93|3.02|1.82|3.19|1.99|2.96|1.76|0
1669755300000|2022-11-29 20:55:00|3.01|1.81|3.14|1.94|3.24|2.04|3.01|1.81|0
1669755600000|2022-11-29 21:00:00|3.15|1.95|3.18|1.98|3.19|1.99|3.11|1.91|0
1669755900000|2022-11-29 21:05:00|3.19|1.99|3.03|1.83|3.19|1.99|3.03|1.83|0
1669756200000|2022-11-29 21:10:00|3.04|1.84|3.01|1.81|3.07|1.87|3.01|1.81|0
1669756500000|2022-11-29 21:15:00|3.24|1.64|3.27|1.67|3.28|1.68|3.24|1.64|0
1669756800000|2022-11-29 21:20:00|3.28|1.68|3.26|1.66|3.28|1.68|3.26|1.66|0
1669757100000|2022-11-29 21:25:00|3.27|1.67|3.28|1.68|3.28|1.68|3.26|1.66|0
1669757400000|2022-11-29 21:30:00|3.29|1.69|3.33|1.73|3.33|1.73|3.29|1.69|0
1669757700000|2022-11-29 21:35:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1669758000000|2022-11-29 21:40:00|3.38|1.78|3.31|1.71|3.38|1.78|3.29|1.69|0
1669758300000|2022-11-29 21:45:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1669758600000|2022-11-29 21:50:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1669758900000|2022-11-29 21:55:00|3.31|1.71|3.29|1.69|3.32|1.72|3.29|1.69|0
1669759200000|2022-11-29 22:00:00|3.28|1.68|3.29|1.69|3.32|1.72|3.28|1.68|0
1669759500000|2022-11-29 22:05:00|3.28|1.68|3.26|1.66|3.28|1.68|3.25|1.65|0
1669759800000|2022-11-29 22:10:00|3.27|1.67|3.27|1.67|3.3|1.7|3.27|1.67|0
1669760100000|2022-11-29 22:15:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1669760400000|2022-11-29 22:20:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1669760700000|2022-11-29 22:25:00|3.28|1.68|3.29|1.69|3.31|1.71|3.28|1.68|0
1669761000000|2022-11-29 22:30:00|3.27|1.67|3.27|1.67|3.29|1.69|3.27|1.67|0
1669761300000|2022-11-29 22:35:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1669761600000|2022-11-29 22:40:00|3.27|1.67|3.27|1.67|3.27|1.67|3.27|1.67|0
1669761900000|2022-11-29 22:45:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1669762500000|2022-11-29 22:55:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1669762800000|2022-11-29 23:00:00|3.24|1.64|3.25|1.65|3.28|1.68|3.21|1.61|0
1669763100000|2022-11-29 23:05:00|3.24|1.64|3.24|1.64|3.24|1.64|3.2|1.6|0
1669763400000|2022-11-29 23:10:00|3.25|1.65|3.18|1.58|3.25|1.65|3.17|1.57|0
1669763700000|2022-11-29 23:15:00|3.19|1.59|3.16|1.56|3.21|1.61|3.13|1.53|0
1669764000000|2022-11-29 23:20:00|3.17|1.57|3.15|1.55|3.17|1.57|3.15|1.55|0
1669764300000|2022-11-29 23:25:00|3.16|1.56|3.13|1.53|3.16|1.56|3.11|1.51|0
1669764600000|2022-11-29 23:30:00|3.14|1.54|3.1|1.5|3.14|1.54|3.09|1.49|0
1669764900000|2022-11-29 23:35:00|3.09|1.49|3.11|1.51|3.14|1.54|3.08|1.48|0
1669765200000|2022-11-29 23:40:00|3.1|1.5|3.1|1.5|3.11|1.51|3.09|1.49|0
1669765500000|2022-11-29 23:45:00|3.11|1.51|3.11|1.51|3.13|1.53|3.09|1.49|0
1669765800000|2022-11-29 23:50:00|3.1|1.5|3.07|1.47|3.12|1.52|3.06|1.46|0
1669766100000|2022-11-29 23:55:00|3.06|1.46|3.1|1.5|3.1|1.5|3.05|1.45|0
1669766400000|2022-11-30 00:00:00|3.11|1.51|3.13|1.53|3.16|1.56|3.08|1.48|0
1669766700000|2022-11-30 00:05:00|3.12|1.52|3.12|1.52|3.14|1.54|3.12|1.52|0
1669767000000|2022-11-30 00:10:00|3.13|1.53|3.13|1.53|3.15|1.55|3.12|1.52|0
1669767300000|2022-11-30 00:15:00|3.12|1.52|3.14|1.54|3.15|1.55|3.07|1.47|0
1669767600000|2022-11-30 00:20:00|3.13|1.53|3.18|1.58|3.19|1.59|3.13|1.53|0
1669767900000|2022-11-30 00:25:00|3.17|1.57|3.14|1.54|3.2|1.6|3.14|1.54|0
1669768200000|2022-11-30 00:30:00|3.15|1.55|3.21|1.61|3.22|1.62|3.14|1.54|0
1669768500000|2022-11-30 00:35:00|3.2|1.6|3.23|1.63|3.24|1.64|3.2|1.6|0
1669768800000|2022-11-30 00:40:00|3.24|1.64|3.28|1.68|3.29|1.69|3.23|1.63|0
1669769100000|2022-11-30 00:45:00|3.29|1.69|3.26|1.66|3.33|1.73|3.26|1.66|0
1669769400000|2022-11-30 00:50:00|3.27|1.67|3.25|1.65|3.29|1.69|3.24|1.64|0
1669769700000|2022-11-30 00:55:00|3.26|1.66|3.29|1.69|3.3|1.7|3.23|1.63|0
1669770000000|2022-11-30 01:00:00|3.3|1.7|3.36|1.76|3.39|1.79|3.3|1.7|0
1669770300000|2022-11-30 01:05:00|3.38|1.78|3.32|1.72|3.39|1.79|3.3|1.7|0
1669770600000|2022-11-30 01:10:00|3.31|1.71|3.35|1.75|3.38|1.78|3.28|1.68|0
1669770900000|2022-11-30 01:15:00|3.36|1.76|3.26|1.66|3.36|1.76|3.25|1.65|0
1669771200000|2022-11-30 01:20:00|3.25|1.65|3.31|1.71|3.31|1.71|3.24|1.64|0
1669771500000|2022-11-30 01:25:00|3.3|1.7|3.29|1.69|3.3|1.7|3.24|1.64|0
1669771800000|2022-11-30 01:30:00|3.28|1.68|3.37|1.77|3.37|1.77|3.26|1.66|0
1669772100000|2022-11-30 01:35:00|3.36|1.76|3.38|1.78|3.4|1.8|3.32|1.72|0
1669772400000|2022-11-30 01:40:00|3.39|1.79|3.42|1.82|3.44|1.84|3.38|1.78|0
1669772700000|2022-11-30 01:45:00|3.43|1.83|3.42|1.82|3.43|1.83|3.37|1.77|0
1669773000000|2022-11-30 01:50:00|3.43|1.83|3.37|1.77|3.43|1.83|3.36|1.76|0
1669773300000|2022-11-30 01:55:00|3.38|1.78|3.33|1.73|3.39|1.79|3.32|1.72|0
1669773600000|2022-11-30 02:00:00|3.32|1.72|3.33|1.73|3.34|1.74|3.29|1.69|0
1669773900000|2022-11-30 02:05:00|3.32|1.72|3.31|1.71|3.34|1.74|3.31|1.71|0
1669774200000|2022-11-30 02:10:00|3.32|1.72|3.3|1.7|3.32|1.72|3.27|1.67|0
1669774500000|2022-11-30 02:15:00|3.29|1.69|3.27|1.67|3.31|1.71|3.27|1.67|0
1669774800000|2022-11-30 02:20:00|3.28|1.68|3.31|1.71|3.32|1.72|3.28|1.68|0
1669775100000|2022-11-30 02:25:00|3.3|1.7|3.29|1.69|3.31|1.71|3.29|1.69|0
1669775400000|2022-11-30 02:30:00|3.28|1.68|3.31|1.71|3.33|1.73|3.28|1.68|0
1669775700000|2022-11-30 02:35:00|3.32|1.72|3.29|1.69|3.33|1.73|3.28|1.68|0
1669776000000|2022-11-30 02:40:00|3.28|1.68|3.32|1.72|3.33|1.73|3.26|1.66|0
1669776300000|2022-11-30 02:45:00|3.33|1.73|3.31|1.71|3.33|1.73|3.29|1.69|0
1669776600000|2022-11-30 02:50:00|3.32|1.72|3.34|1.74|3.34|1.74|3.3|1.7|0
1669776900000|2022-11-30 02:55:00|3.35|1.75|3.32|1.72|3.35|1.75|3.31|1.71|0
1669777200000|2022-11-30 03:00:00|3.33|1.73|3.33|1.73|3.36|1.76|3.32|1.72|0
1669777500000|2022-11-30 03:05:00|3.32|1.72|3.32|1.72|3.33|1.73|3.3|1.7|0
1669777800000|2022-11-30 03:10:00|3.33|1.73|3.32|1.72|3.33|1.73|3.3|1.7|0
1669778100000|2022-11-30 03:15:00|3.31|1.71|3.28|1.68|3.31|1.71|3.26|1.66|0
1669778400000|2022-11-30 03:20:00|3.29|1.69|3.3|1.7|3.3|1.7|3.27|1.67|0
1669778700000|2022-11-30 03:25:00|3.31|1.71|3.28|1.68|3.31|1.71|3.27|1.67|0
1669779000000|2022-11-30 03:30:00|3.27|1.67|3.29|1.69|3.3|1.7|3.27|1.67|0
1669779300000|2022-11-30 03:35:00|3.3|1.7|3.32|1.72|3.32|1.72|3.28|1.68|0
1669779600000|2022-11-30 03:40:00|3.31|1.71|3.31|1.71|3.33|1.73|3.29|1.69|0
1669779900000|2022-11-30 03:45:00|3.32|1.72|3.3|1.7|3.33|1.73|3.3|1.7|0
1669780200000|2022-11-30 03:50:00|3.31|1.71|3.34|1.74|3.36|1.76|3.3|1.7|0
1669780500000|2022-11-30 03:55:00|3.33|1.73|3.35|1.75|3.35|1.75|3.33|1.73|0
1669780800000|2022-11-30 04:00:00|3.36|1.76|3.38|1.78|3.4|1.8|3.35|1.75|0
1669781100000|2022-11-30 04:05:00|3.39|1.79|3.34|1.74|3.39|1.79|3.33|1.73|0
1669781400000|2022-11-30 04:10:00|3.33|1.73|3.4|1.8|3.4|1.8|3.33|1.73|0
1669781700000|2022-11-30 04:15:00|3.39|1.79|3.44|1.84|3.44|1.84|3.38|1.78|0
1669782000000|2022-11-30 04:20:00|3.43|1.83|3.44|1.84|3.45|1.85|3.42|1.82|0
1669782300000|2022-11-30 04:25:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1669782600000|2022-11-30 04:30:00|3.4|1.8|3.39|1.79|3.4|1.8|3.38|1.78|0
1669782900000|2022-11-30 04:35:00|3.4|1.8|3.43|1.83|3.43|1.83|3.39|1.79|0
1669783200000|2022-11-30 04:40:00|3.42|1.82|3.7|2.1|3.7|2.1|3.38|1.78|0
1669783500000|2022-11-30 04:45:00|3.69|2.09|3.68|2.08|3.71|2.11|3.68|2.08|0
1669783800000|2022-11-30 04:50:00|3.69|2.09|3.67|2.07|3.69|2.09|3.65|2.05|0
1669784100000|2022-11-30 04:55:00|3.68|2.08|3.69|2.09|3.69|2.09|3.67|2.07|0
1669784400000|2022-11-30 05:00:00|3.68|2.08|3.66|2.06|3.69|2.09|3.63|2.03|0
1669784700000|2022-11-30 05:05:00|3.67|2.07|3.73|2.13|3.76|2.16|3.67|2.07|0
1669785000000|2022-11-30 05:10:00|3.74|2.14|3.73|2.13|3.74|2.14|3.72|2.12|0
1669785300000|2022-11-30 05:15:00|3.74|2.14|3.75|2.15|3.75|2.15|3.73|2.13|0
1669785600000|2022-11-30 05:20:00|3.76|2.16|3.75|2.15|3.76|2.16|3.73|2.13|0
1669785900000|2022-11-30 05:25:00|3.76|2.16|3.75|2.15|3.77|2.17|3.74|2.14|0
1669786200000|2022-11-30 05:30:00|3.74|2.14|3.71|2.11|3.76|2.16|3.69|2.09|0
1669786500000|2022-11-30 05:35:00|3.72|2.12|3.64|2.04|3.72|2.12|3.64|2.04|0
1669786800000|2022-11-30 05:40:00|3.66|2.06|3.66|2.06|3.71|2.11|3.65|2.05|0
1669787100000|2022-11-30 05:45:00|3.65|2.05|3.67|2.07|3.68|2.08|3.64|2.04|0
1669787400000|2022-11-30 05:50:00|3.69|2.09|3.67|2.07|3.72|2.12|3.67|2.07|0
1669787700000|2022-11-30 05:55:00|3.66|2.06|3.57|1.97|3.67|2.07|3.57|1.97|0
1669788000000|2022-11-30 06:00:00|3.58|1.98|3.57|1.97|3.63|2.03|3.56|1.96|0
1669788300000|2022-11-30 06:05:00|3.58|1.98|3.61|2.01|3.67|2.07|3.58|1.98|0
1669788600000|2022-11-30 06:10:00|3.6|2|3.64|2.04|3.68|2.08|3.59|1.99|0
1669788900000|2022-11-30 06:15:00|3.66|2.06|3.68|2.08|3.69|2.09|3.62|2.02|0
1669789200000|2022-11-30 06:20:00|3.69|2.09|3.68|2.08|3.71|2.11|3.67|2.07|0
1669789500000|2022-11-30 06:25:00|3.69|2.09|3.6|2|3.69|2.09|3.6|2|0
1669789800000|2022-11-30 06:30:00|3.61|2.01|3.65|2.05|3.66|2.06|3.6|2|0
1669790100000|2022-11-30 06:35:00|3.66|2.06|3.6|2|3.66|2.06|3.58|1.98|0
1669790400000|2022-11-30 06:40:00|3.59|1.99|3.57|1.97|3.61|2.01|3.56|1.96|0
1669790700000|2022-11-30 06:45:00|3.58|1.98|3.56|1.96|3.59|1.99|3.56|1.96|0
1669791000000|2022-11-30 06:50:00|3.55|1.95|3.56|1.96|3.58|1.98|3.55|1.95|0
1669791300000|2022-11-30 06:55:00|3.57|1.97|3.62|2.02|3.62|2.02|3.56|1.96|0
1669791600000|2022-11-30 07:00:00|3.61|2.01|3.63|2.03|3.63|2.03|3.6|2|0
1669791900000|2022-11-30 07:05:00|3.64|2.04|3.67|2.07|3.67|2.07|3.61|2.01|0
1669792200000|2022-11-30 07:10:00|3.68|2.08|3.74|2.14|3.76|2.16|3.64|2.04|0
1669792500000|2022-11-30 07:15:00|3.75|2.15|3.6|2|3.79|2.19|3.6|2|0
1669792800000|2022-11-30 07:20:00|3.59|1.99|3.62|2.02|3.62|2.02|3.58|1.98|0
1669793100000|2022-11-30 07:25:00|3.63|2.03|3.7|2.1|3.72|2.12|3.63|2.03|0
1669793400000|2022-11-30 07:30:00|3.71|2.11|3.73|2.13|3.75|2.15|3.69|2.09|0
1669793700000|2022-11-30 07:35:00|3.72|2.12|3.7|2.1|3.75|2.15|3.7|2.1|0
1669794000000|2022-11-30 07:40:00|3.71|2.11|3.67|2.07|3.71|2.11|3.66|2.06|0
1669794300000|2022-11-30 07:45:00|3.64|2.04|3.63|2.03|3.64|2.04|3.58|1.98|0
1669794600000|2022-11-30 07:50:00|3.61|2.01|3.7|2.1|3.71|2.11|3.59|1.99|0
1669794900000|2022-11-30 07:55:00|3.69|2.09|3.7|2.1|3.72|2.12|3.67|2.07|0
1669795200000|2022-11-30 08:00:00|3.69|2.09|3.74|2.14|3.85|2.25|3.63|2.03|0
1669795500000|2022-11-30 08:05:00|3.54|2.34|3.15|1.95|3.62|2.42|3.12|1.92|0
1669795800000|2022-11-30 08:10:00|3.14|1.94|3.23|2.03|3.26|2.06|3.1|1.9|0
1669796100000|2022-11-30 08:15:00|3.24|2.04|3.17|1.97|3.39|2.19|3.17|1.97|0
1669796400000|2022-11-30 08:20:00|3.18|1.98|3.13|1.93|3.19|1.99|3.1|1.9|0
1669796700000|2022-11-30 08:25:00|3.14|1.94|3.15|1.95|3.17|1.97|3.08|1.88|0
1669797000000|2022-11-30 08:30:00|3.14|1.94|3.14|1.94|3.17|1.97|3.06|1.86|0
1669797300000|2022-11-30 08:35:00|3.13|1.93|3.08|1.88|3.17|1.97|3.08|1.88|0
1669797600000|2022-11-30 08:40:00|3.09|1.89|3.07|1.87|3.13|1.93|3.02|1.82|0
1669797900000|2022-11-30 08:45:00|3.08|1.88|3.07|1.87|3.16|1.96|3.05|1.85|0
1669798200000|2022-11-30 08:50:00|3.06|1.86|3.09|1.89|3.1|1.9|3.03|1.83|0
1669798500000|2022-11-30 08:55:00|3.1|1.9|3.15|1.95|3.18|1.98|3.07|1.87|0
1669798800000|2022-11-30 09:00:00|3.16|1.96|3.23|2.03|3.33|2.13|3.16|1.96|0
1669799100000|2022-11-30 09:05:00|3.25|2.05|3.3|2.1|3.33|2.13|3.24|2.04|0
1669799400000|2022-11-30 09:10:00|3.27|2.07|3.27|2.07|3.36|2.16|3.25|2.05|0
1669799700000|2022-11-30 09:15:00|3.29|2.09|3.34|2.14|3.37|2.17|3.28|2.08|0
1669800000000|2022-11-30 09:20:00|3.33|2.13|3.38|2.18|3.39|2.19|3.32|2.12|0
1669800300000|2022-11-30 09:25:00|3.37|2.17|3.47|2.27|3.49|2.29|3.34|2.14|0
1669800600000|2022-11-30 09:30:00|3.48|2.28|3.44|2.24|3.49|2.29|3.42|2.22|0
1669800900000|2022-11-30 09:35:00|3.45|2.25|3.3|2.1|3.45|2.25|3.28|2.08|0
1669801200000|2022-11-30 09:40:00|3.29|2.09|3.1|1.9|3.3|2.1|3.05|1.85|0
1669801500000|2022-11-30 09:45:00|3.09|1.89|3.09|1.89|3.14|1.94|3.05|1.85|0
1669801800000|2022-11-30 09:50:00|3.1|1.9|3.18|1.98|3.19|1.99|3.07|1.87|0
1669802100000|2022-11-30 09:55:00|3.16|1.96|3.15|1.95|3.17|1.97|3.12|1.92|0
1669802400000|2022-11-30 10:00:00|3.16|1.96|3.09|1.89|3.23|2.03|3.08|1.88|0
1669802700000|2022-11-30 10:05:00|3.1|1.9|3.09|1.89|3.17|1.97|3.07|1.87|0
1669803000000|2022-11-30 10:10:00|3.1|1.9|3.17|1.97|3.21|2.01|3.1|1.9|0
1669803300000|2022-11-30 10:15:00|3.16|1.96|3.13|1.93|3.19|1.99|3.11|1.91|0
1669803600000|2022-11-30 10:20:00|3.14|1.94|3.11|1.91|3.19|1.99|3.09|1.89|0
1669803900000|2022-11-30 10:25:00|3.1|1.9|3.14|1.94|3.15|1.95|3.06|1.86|0
1669804200000|2022-11-30 10:30:00|3.15|1.95|3.21|2.01|3.22|2.02|3.13|1.93|0
1669804500000|2022-11-30 10:35:00|3.19|1.99|3.23|2.03|3.24|2.04|3.16|1.96|0
1669804800000|2022-11-30 10:40:00|3.22|2.02|3.4|2.2|3.47|2.27|3.22|2.02|0
1669805100000|2022-11-30 10:45:00|3.41|2.21|3.44|2.24|3.47|2.27|3.36|2.16|0
1669805400000|2022-11-30 10:50:00|3.43|2.23|3.26|2.06|3.43|2.23|3.24|2.04|0
1669805700000|2022-11-30 10:55:00|3.25|2.05|3.25|2.05|3.31|2.11|3.25|2.05|0
1669806000000|2022-11-30 11:00:00|3.24|2.04|3.28|2.08|3.35|2.15|3.24|2.04|0
1669806300000|2022-11-30 11:05:00|3.3|2.1|3.19|1.99|3.3|2.1|3.18|1.98|0
1669806600000|2022-11-30 11:10:00|3.18|1.98|3.21|2.01|3.22|2.02|3.18|1.98|0
1669806900000|2022-11-30 11:15:00|3.19|1.99|3.24|2.04|3.25|2.05|3.19|1.99|0
1669807200000|2022-11-30 11:20:00|3.25|2.05|3.28|2.08|3.32|2.12|3.23|2.03|0
1669807500000|2022-11-30 11:25:00|3.29|2.09|3.21|2.01|3.29|2.09|3.2|2|0
1669807800000|2022-11-30 11:30:00|3.22|2.02|3.2|2|3.26|2.06|3.19|1.99|0
1669808100000|2022-11-30 11:35:00|3.21|2.01|3.3|2.1|3.32|2.12|3.21|2.01|0
1669808400000|2022-11-30 11:40:00|3.31|2.11|3.32|2.12|3.33|2.13|3.25|2.05|0
1669808700000|2022-11-30 11:45:00|3.3|2.1|3.36|2.16|3.38|2.18|3.3|2.1|0
1669809000000|2022-11-30 11:50:00|3.35|2.15|3.35|2.15|3.36|2.16|3.29|2.09|0
1669809300000|2022-11-30 11:55:00|3.36|2.16|3.38|2.18|3.43|2.23|3.36|2.16|0
1669809600000|2022-11-30 12:00:00|3.39|2.19|3.37|2.17|3.41|2.21|3.35|2.15|0
1669809900000|2022-11-30 12:05:00|3.36|2.16|3.36|2.16|3.41|2.21|3.35|2.15|0
1669810200000|2022-11-30 12:10:00|3.37|2.17|3.49|2.29|3.49|2.29|3.37|2.17|0
1669810500000|2022-11-30 12:15:00|3.48|2.28|3.39|2.19|3.49|2.29|3.39|2.19|0
1669810800000|2022-11-30 12:20:00|3.38|2.18|3.41|2.21|3.44|2.24|3.38|2.18|0
1669811100000|2022-11-30 12:25:00|3.4|2.2|3.4|2.2|3.46|2.26|3.36|2.16|0
1669811400000|2022-11-30 12:30:00|3.39|2.19|3.36|2.16|3.45|2.25|3.36|2.16|0
1669811700000|2022-11-30 12:35:00|3.34|2.14|3.34|2.14|3.41|2.21|3.32|2.12|0
1669812000000|2022-11-30 12:40:00|3.33|2.13|3.31|2.11|3.34|2.14|3.29|2.09|0
1669812300000|2022-11-30 12:45:00|3.3|2.1|3.37|2.17|3.39|2.19|3.29|2.09|0
1669812600000|2022-11-30 12:50:00|3.36|2.16|3.46|2.26|3.49|2.29|3.36|2.16|0
1669812900000|2022-11-30 12:55:00|3.45|2.25|3.33|2.13|3.45|2.25|3.31|2.11|0
1669813200000|2022-11-30 13:00:00|3.34|2.14|3.31|2.11|3.37|2.17|3.28|2.08|0
1669813500000|2022-11-30 13:05:00|3.3|2.1|3.33|2.13|3.43|2.23|3.3|2.1|0
1669813800000|2022-11-30 13:10:00|3.32|2.12|3.39|2.19|3.4|2.2|3.31|2.11|0
1669814100000|2022-11-30 13:15:00|3.53|2.33|3.6|2.4|3.83|2.63|3.46|2.26|0
1669814400000|2022-11-30 13:20:00|3.66|2.46|3.53|2.33|3.66|2.46|3.5|2.3|0
1669814700000|2022-11-30 13:25:00|3.51|2.31|3.54|2.34|3.59|2.39|3.47|2.27|0
1669815000000|2022-11-30 13:30:00|3.53|2.33|3.14|1.94|3.6|2.4|3.04|1.84|0
1669815300000|2022-11-30 13:35:00|3.13|1.93|3.16|1.96|3.17|1.97|3.06|1.86|0
1669815600000|2022-11-30 13:40:00|3.15|1.95|3.08|1.88|3.25|2.05|3.06|1.86|0
1669815900000|2022-11-30 13:45:00|3.07|1.87|3.04|1.84|3.12|1.92|3|1.8|0
1669816200000|2022-11-30 13:50:00|3.05|1.85|3.09|1.89|3.14|1.94|3.02|1.82|0
1669816500000|2022-11-30 13:55:00|3.11|1.91|2.92|1.72|3.11|1.91|2.91|1.71|0
1669816800000|2022-11-30 14:00:00|2.91|1.71|3.02|1.82|3.02|1.82|2.9|1.7|0
1669817100000|2022-11-30 14:05:00|3.01|1.81|3.14|1.94|3.17|1.97|3.01|1.81|0
1669817400000|2022-11-30 14:10:00|3.13|1.93|3.08|1.88|3.19|1.99|3.08|1.88|0
1669817700000|2022-11-30 14:15:00|3.09|1.89|3.21|2.01|3.24|2.04|3.09|1.89|0
1669818000000|2022-11-30 14:20:00|3.2|2|3.15|1.95|3.26|2.06|3.11|1.91|0
1669818300000|2022-11-30 14:25:00|3.12|1.92|3.06|1.86|3.16|1.96|3.04|1.84|0
1669818600000|2022-11-30 14:30:00|3.08|1.88|3.32|2.12|3.34|2.14|3.04|1.84|0
1669818900000|2022-11-30 14:35:00|3.27|2.07|2.88|1.68|3.35|2.15|2.86|1.66|0
1669819200000|2022-11-30 14:40:00|2.9|1.7|3.23|2.03|3.26|2.06|2.9|1.7|0
1669819500000|2022-11-30 14:45:00|3.25|2.05|2.95|1.75|3.26|2.06|2.93|1.73|0
1669819800000|2022-11-30 14:50:00|2.98|1.78|2.92|1.72|3.04|1.84|2.88|1.68|0
1669820100000|2022-11-30 14:55:00|2.94|1.74|2.95|1.75|3.02|1.82|2.9|1.7|0
1669820400000|2022-11-30 15:00:00|2.97|1.77|2.81|1.61|2.99|1.79|2.61|1.41|0
1669820700000|2022-11-30 15:05:00|2.82|1.62|2.96|1.76|2.96|1.76|2.73|1.53|0
1669821000000|2022-11-30 15:10:00|2.93|1.73|2.76|1.56|2.99|1.79|2.72|1.52|0
1669821300000|2022-11-30 15:15:00|2.75|1.55|2.64|1.44|2.77|1.57|2.61|1.41|0
1669821600000|2022-11-30 15:20:00|2.63|1.43|2.69|1.49|2.74|1.54|2.59|1.39|0
1669821900000|2022-11-30 15:25:00|2.68|1.48|2.57|1.37|2.69|1.49|2.49|1.29|0
1669822200000|2022-11-30 15:30:00|2.6|1.4|2.59|1.39|2.65|1.45|2.53|1.33|0
1669822500000|2022-11-30 15:35:00|2.58|1.38|2.69|1.49|2.69|1.49|2.58|1.38|0
1669822800000|2022-11-30 15:40:00|2.7|1.5|2.72|1.52|2.79|1.59|2.69|1.49|0
1669823100000|2022-11-30 15:45:00|2.71|1.51|2.83|1.63|2.88|1.68|2.52|1.32|0
1669823400000|2022-11-30 15:50:00|2.82|1.62|2.8|1.6|2.93|1.73|2.77|1.57|0
1669823700000|2022-11-30 15:55:00|2.81|1.61|2.87|1.67|2.92|1.72|2.8|1.6|0
1669824000000|2022-11-30 16:00:00|2.9|1.7|2.77|1.57|2.94|1.74|2.73|1.53|0
1669824300000|2022-11-30 16:05:00|2.78|1.58|3.05|1.85|3.07|1.87|2.78|1.58|0
1669824600000|2022-11-30 16:10:00|3.04|1.84|3.11|1.91|3.14|1.94|3|1.8|0
1669824900000|2022-11-30 16:15:00|3.1|1.9|3.1|1.9|3.19|1.99|3.02|1.82|0
1669825200000|2022-11-30 16:20:00|3.11|1.91|3.1|1.9|3.18|1.98|3.06|1.86|0
1669825500000|2022-11-30 16:25:00|3.09|1.89|3.19|1.99|3.25|2.05|3.09|1.89|0
1669825800000|2022-11-30 16:30:00|3.21|2.01|3.28|2.08|3.36|2.16|3.17|1.97|0
1669826100000|2022-11-30 16:35:00|3.29|2.09|3.35|2.15|3.37|2.17|3.28|2.08|0
1669826400000|2022-11-30 16:40:00|3.34|2.14|3.25|2.05|3.36|2.16|3.25|2.05|0
1669826700000|2022-11-30 16:45:00|3.24|2.04|3.3|2.1|3.33|2.13|3.23|2.03|0
1669827000000|2022-11-30 16:50:00|3.31|2.11|3.2|2|3.32|2.12|3.19|1.99|0
1669827300000|2022-11-30 16:55:00|3.21|2.01|3.19|1.99|3.27|2.07|3.18|1.98|0
1669827600000|2022-11-30 17:00:00|3.2|2|3.29|2.09|3.29|2.09|3.17|1.97|0
1669827900000|2022-11-30 17:05:00|3.25|2.05|3.08|1.88|3.27|2.07|3.04|1.84|0
1669828200000|2022-11-30 17:10:00|3.06|1.86|3.04|1.84|3.11|1.91|3.01|1.81|0
1669828500000|2022-11-30 17:15:00|3.05|1.85|3.36|2.16|3.45|2.25|2.87|1.67|0
1669828800000|2022-11-30 17:20:00|3.37|2.17|3.29|2.09|3.37|2.17|3.14|1.94|0
1669829100000|2022-11-30 17:25:00|3.3|2.1|3.3|2.1|3.35|2.15|3.24|2.04|0
1669829400000|2022-11-30 17:30:00|3.29|2.09|3.33|2.13|3.36|2.16|3.25|2.05|0
1669829700000|2022-11-30 17:35:00|3.31|2.11|3.18|1.98|3.33|2.13|3.14|1.94|0
1669830000000|2022-11-30 17:40:00|3.19|1.99|4|2.8|4|2.8|3.15|1.95|0
1669830300000|2022-11-30 17:45:00|3.76|2.56|3.78|2.58|3.85|2.65|3.72|2.52|0
1669830600000|2022-11-30 17:50:00|3.79|2.59|3.84|2.64|3.85|2.65|3.73|2.53|0
1669830900000|2022-11-30 17:55:00|3.81|2.61|3.81|2.61|3.88|2.68|3.77|2.57|0
1669831200000|2022-11-30 18:00:00|3.82|2.62|3.99|2.79|4|2.8|3.79|2.59|0
1669831500000|2022-11-30 18:05:00|3.98|2.78|4.12|2.92|4.13|2.93|3.95|2.75|0
1669831800000|2022-11-30 18:10:00|4.13|2.93|4.13|2.93|4.2|3|4.07|2.87|0
1669832100000|2022-11-30 18:15:00|4.16|2.96|4.09|2.89|4.17|2.97|4.09|2.89|0
1669832400000|2022-11-30 18:20:00|4.11|2.91|4.1|2.9|4.17|2.97|4.02|2.82|0
1669832700000|2022-11-30 18:25:00|4.12|2.92|4.1|2.9|4.17|2.97|4.06|2.86|0
1669833000000|2022-11-30 18:30:00|4.06|2.86|4.05|2.85|5.75|4.55|3.46|2.26|0
1669833300000|2022-11-30 18:35:00|4.1|2.9|5.24|4.04|5.53|4.33|4.1|2.9|0
1669833600000|2022-11-30 18:40:00|5.21|4.01|4.54|3.34|5.61|4.41|4.19|2.99|0
1669833900000|2022-11-30 18:45:00|4.5|3.3|4.38|3.18|4.59|3.39|3.7|2.5|0
1669834200000|2022-11-30 18:50:00|4.37|3.17|4.58|3.38|4.58|3.38|4.19|2.99|0
1669834500000|2022-11-30 18:55:00|4.65|3.45|5.57|4.37|5.72|4.52|4.63|3.43|0
1669834800000|2022-11-30 19:00:00|5.68|4.48|5.13|3.93|5.98|4.78|4.74|3.54|0
1669835100000|2022-11-30 19:05:00|5.17|3.97|5.41|4.21|5.79|4.59|5.17|3.97|0
1669835400000|2022-11-30 19:10:00|5.34|4.14|5.89|4.69|6.01|4.81|5.34|4.14|0
1669835700000|2022-11-30 19:15:00|5.91|4.71|7.39|6.19|7.48|6.28|5.91|4.71|0
1669836000000|2022-11-30 19:20:00|7.51|6.31|7.22|6.02|7.6|6.4|6.81|5.61|0
1669836300000|2022-11-30 19:25:00|7.24|6.04|7.24|6.04|7.6|6.4|6.94|5.74|0
1669836600000|2022-11-30 19:30:00|7.29|6.09|7.24|6.04|7.33|6.13|6.78|5.58|0
1669836900000|2022-11-30 19:35:00|7.17|5.97|6.78|5.58|7.26|6.06|6.56|5.36|0
1669837200000|2022-11-30 19:40:00|6.76|5.56|6.41|5.21|7.07|5.87|6.3|5.1|0
1669837500000|2022-11-30 19:45:00|6.45|5.25|7.02|5.82|7.02|5.82|6.43|5.23|0
1669837800000|2022-11-30 19:50:00|7.04|5.84|7.08|5.88|7.63|6.43|6.97|5.77|0
1669838100000|2022-11-30 19:55:00|7.15|5.95|7.39|6.19|7.39|6.19|6.9|5.7|0
1669838400000|2022-11-30 20:00:00|7.4|6.2|8|6.8|8.03|6.83|7.29|6.09|0
1669838700000|2022-11-30 20:05:00|7.93|6.73|8.34|7.14|8.42|7.22|7.85|6.65|0
1669839000000|2022-11-30 20:10:00|8.31|7.11|8.42|7.22|8.47|7.27|8.21|7.01|0
1669839300000|2022-11-30 20:15:00|8.39|7.19|9.11|7.91|9.34|8.14|8.34|7.14|0
1669839600000|2022-11-30 20:20:00|9.08|7.88|10.56|9.36|10.72|9.52|8.94|7.74|0
1669839900000|2022-11-30 20:25:00|10.59|9.39|11.01|9.81|11.01|9.81|10.56|9.36|0
1669840200000|2022-11-30 20:30:00|10.98|9.78|11.99|10.79|12.06|10.86|10.91|9.71|0
1669840500000|2022-11-30 20:35:00|12.03|10.83|11.4|10.2|12.57|11.37|11.17|9.97|0
1669840800000|2022-11-30 20:40:00|11.33|10.13|11.5|10.3|11.67|10.47|11.2|10|0
1669841100000|2022-11-30 20:45:00|11.47|10.27|11.63|10.43|11.88|10.68|11.36|10.16|0
1669841400000|2022-11-30 20:50:00|11.6|10.4|12.74|11.53|12.82|11.6|11.6|10.4|0
1669841700000|2022-11-30 20:55:00|12.71|11.5|14.26|12.9|14.26|12.9|12.28|11.08|0
1669842000000|2022-11-30 21:00:00|13.97|12.64|14.47|13.09|15.08|13.64|13.27|12.01|0
1669842300000|2022-11-30 21:05:00|14.42|13.05|15.03|13.6|15.16|13.72|14.42|13.05|0
1669842600000|2022-11-30 21:10:00|14.94|13.52|15.02|13.59|15.16|13.71|14.55|13.16|0
1669842900000|2022-11-30 21:15:00|15.11|13.51|15.23|13.63|15.25|13.65|14.86|13.26|0
1669843200000|2022-11-30 21:20:00|15.19|13.59|14.97|13.37|15.19|13.59|14.97|13.37|0
1669843500000|2022-11-30 21:25:00|15.01|13.41|15.26|13.66|15.26|13.66|15.01|13.41|0
1669843800000|2022-11-30 21:30:00|15.3|13.7|15.95|14.35|16.04|14.44|15.3|13.7|0
1669844100000|2022-11-30 21:35:00|15.9|14.3|16.12|14.52|16.12|14.52|15.86|14.26|0
1669844400000|2022-11-30 21:40:00|16.08|14.48|15.89|14.29|16.12|14.52|15.89|14.29|0
1669844700000|2022-11-30 21:45:00|15.87|14.27|15.8|14.2|15.94|14.34|15.8|14.2|0
1669845000000|2022-11-30 21:50:00|15.76|14.16|16.02|14.42|16.08|14.48|15.76|14.16|0
1669845300000|2022-11-30 21:55:00|15.97|14.37|16.17|14.57|16.17|14.57|15.97|14.37|0
1669845600000|2022-11-30 22:00:00|16.1|14.5|16.06|14.46|16.22|14.62|16.03|14.43|0
1669845900000|2022-11-30 22:05:00|15.97|14.37|16.02|14.42|16.06|14.46|15.97|14.37|0
1669846200000|2022-11-30 22:10:00|15.97|14.37|15.95|14.35|15.97|14.37|15.95|14.35|0
1669846500000|2022-11-30 22:15:00|15.93|14.33|15.92|14.32|15.98|14.38|15.87|14.27|0
1669846800000|2022-11-30 22:20:00|15.94|14.34|15.82|14.22|15.95|14.35|15.82|14.22|0
1669847100000|2022-11-30 22:25:00|15.84|14.24|15.76|14.16|15.86|14.26|15.72|14.12|0
1669847400000|2022-11-30 22:30:00|15.72|14.12|15.67|14.07|15.72|14.12|15.66|14.06|0
1669847700000|2022-11-30 22:35:00|15.64|14.04|15.74|14.14|15.74|14.14|15.64|14.04|0
1669848000000|2022-11-30 22:40:00|15.72|14.12|15.73|14.13|15.73|14.13|15.71|14.11|0
1669848300000|2022-11-30 22:45:00|15.72|14.12|15.78|14.18|15.8|14.2|15.71|14.11|0
1669848600000|2022-11-30 22:50:00|15.76|14.16|15.77|14.17|15.79|14.19|15.74|14.14|0
1669848900000|2022-11-30 22:55:00|15.76|14.16|15.88|14.28|15.88|14.28|15.76|14.16|0
1669849200000|2022-11-30 23:00:00|16.38|14.78|16.04|14.44|16.58|14.98|15.74|14.14|0
1669849500000|2022-11-30 23:05:00|16|14.4|15.51|13.91|16.04|14.44|15.47|13.87|0
1669849800000|2022-11-30 23:10:00|15.47|13.87|15.55|13.95|15.77|14.17|15.47|13.87|0
1669850100000|2022-11-30 23:15:00|15.59|13.99|15.29|13.69|15.64|14.04|15.16|13.56|0
1669850400000|2022-11-30 23:20:00|15.33|13.73|15.31|13.71|15.42|13.82|15.25|13.65|0
1669850700000|2022-11-30 23:25:00|15.35|13.75|15.24|13.64|15.37|13.77|15.24|13.64|0
1669851000000|2022-11-30 23:30:00|15.2|13.6|15.11|13.51|15.32|13.72|14.94|13.34|0
1669851300000|2022-11-30 23:35:00|15.15|13.55|15.27|13.67|15.31|13.71|15.02|13.42|0
1669851600000|2022-11-30 23:40:00|15.23|13.63|15.39|13.79|15.44|13.84|15.23|13.63|0
1669851900000|2022-11-30 23:45:00|15.44|13.84|15.48|13.88|15.48|13.88|15.31|13.71|0
1669852200000|2022-11-30 23:50:00|15.6|14|15.82|14.22|15.86|14.26|15.47|13.87|0
1669852500000|2022-11-30 23:55:00|15.86|14.26|15.64|14.04|15.86|14.26|15.64|14.04|0
1669852800000|2022-12-01 00:00:00|15.55|13.95|15.98|14.38|16.03|14.43|15.55|13.95|0
1669853100000|2022-12-01 00:05:00|16|14.4|15.52|13.92|16|14.4|15.5|13.9|0
1669853400000|2022-12-01 00:10:00|15.54|13.94|15.45|13.85|15.54|13.94|15.24|13.64|0
1669853700000|2022-12-01 00:15:00|15.41|13.81|15.58|13.98|15.75|14.15|15.24|13.64|0
1669854000000|2022-12-01 00:20:00|15.62|14.02|15.79|14.19|15.84|14.24|15.6|14|0
1669854300000|2022-12-01 00:25:00|15.83|14.23|15.57|13.97|16.01|14.41|15.57|13.97|0
1669854600000|2022-12-01 00:30:00|15.61|14.01|15.48|13.88|15.61|14.01|15.35|13.75|0
1669854900000|2022-12-01 00:35:00|15.5|13.9|15.17|13.57|15.52|13.92|15.17|13.57|0
1669855200000|2022-12-01 00:40:00|15.22|13.62|15.21|13.61|15.24|13.64|15|13.4|0
1669855500000|2022-12-01 00:45:00|15.17|13.57|15.08|13.48|15.42|13.82|15.08|13.48|0
1669855800000|2022-12-01 00:50:00|15.12|13.52|15.12|13.52|15.2|13.6|14.95|13.35|0
1669856100000|2022-12-01 00:55:00|15.08|13.48|15.09|13.49|15.24|13.64|15.08|13.48|0
1669856400000|2022-12-01 01:00:00|14.99|13.39|15.07|13.47|15.15|13.55|14.94|13.34|0
1669856700000|2022-12-01 01:05:00|15.02|13.42|15.27|13.67|15.36|13.76|15.02|13.42|0
1669857000000|2022-12-01 01:10:00|15.23|13.63|15.18|13.58|15.32|13.72|15.1|13.5|0
1669857300000|2022-12-01 01:15:00|15.14|13.54|15.01|13.41|15.23|13.63|14.93|13.33|0
1669857600000|2022-12-01 01:20:00|14.97|13.37|14.96|13.36|15.09|13.49|14.92|13.32|0
1669857900000|2022-12-01 01:25:00|14.92|13.32|16.42|14.82|17.85|16.15|14.84|13.24|0
1669858200000|2022-12-01 01:30:00|16.38|14.78|16.2|14.6|16.56|14.96|16.16|14.56|0
1669858500000|2022-12-01 01:35:00|16.22|14.62|15.61|14.01|16.29|14.69|15.55|13.95|0
1669858800000|2022-12-01 01:40:00|15.55|13.95|15.59|13.99|15.72|14.12|15.54|13.94|0
1669859100000|2022-12-01 01:45:00|15.63|14.03|15.67|14.07|15.75|14.15|15.46|13.86|0
1669859400000|2022-12-01 01:50:00|15.71|14.11|15.66|14.06|15.88|14.28|15.5|13.9|0
1669859700000|2022-12-01 01:55:00|15.62|14.02|15.61|14.01|15.75|14.15|15.49|13.89|0
1669860000000|2022-12-01 02:00:00|15.57|13.97|15.63|14.03|15.78|14.18|15.57|13.97|0
1669860300000|2022-12-01 02:05:00|15.65|14.05|15.6|14|15.78|14.18|15.56|13.96|0
1669860600000|2022-12-01 02:10:00|15.56|13.96|15.22|13.62|15.65|14.05|15.22|13.62|0
1669860900000|2022-12-01 02:15:00|15.2|13.6|15.3|13.7|15.34|13.74|15.14|13.54|0
1669861200000|2022-12-01 02:20:00|15.28|13.68|15.17|13.57|15.3|13.7|15.09|13.49|0
1669861500000|2022-12-01 02:25:00|15.15|13.55|15.17|13.57|15.17|13.57|15.04|13.44|0
1669861800000|2022-12-01 02:30:00|15.21|13.61|15.24|13.64|15.33|13.73|15.08|13.48|0
1669862100000|2022-12-01 02:35:00|15.2|13.6|14.99|13.39|15.24|13.64|14.95|13.35|0
1669862400000|2022-12-01 02:40:00|15.03|13.43|14.97|13.37|15.07|13.47|14.95|13.35|0
1669862700000|2022-12-01 02:45:00|14.95|13.35|15.25|13.65|15.28|13.68|14.95|13.35|0
1669863000000|2022-12-01 02:50:00|15.23|13.63|15.23|13.63|15.31|13.71|15.19|13.59|0
1669863300000|2022-12-01 02:55:00|15.25|13.65|15.26|13.66|15.29|13.69|15.18|13.58|0
1669863600000|2022-12-01 03:00:00|15.22|13.62|15.32|13.72|15.43|13.83|15.18|13.58|0
1669863900000|2022-12-01 03:05:00|15.3|13.7|15.13|13.53|15.38|13.78|15.13|13.53|0
1669864200000|2022-12-01 03:10:00|15.17|13.57|14.92|13.32|15.17|13.57|14.8|13.2|0
1669864500000|2022-12-01 03:15:00|14.9|13.3|14.83|13.23|14.92|13.32|14.79|13.19|0
1669864800000|2022-12-01 03:20:00|14.85|13.25|15.03|13.43|15.16|13.56|14.79|13.19|0
1669865100000|2022-12-01 03:25:00|15.07|13.47|15.15|13.55|15.24|13.64|15.03|13.43|0
1669865400000|2022-12-01 03:30:00|15.17|13.57|15.67|14.07|15.7|14.1|15.17|13.57|0
1669865700000|2022-12-01 03:35:00|15.65|14.05|15.78|14.18|15.78|14.18|15.61|14.01|0
1669866000000|2022-12-01 03:40:00|15.73|14.13|15.69|14.09|15.77|14.17|15.64|14.04|0
1669866300000|2022-12-01 03:45:00|15.64|14.04|15.6|14|15.64|14.04|15.51|13.91|0
1669866600000|2022-12-01 03:50:00|15.59|13.99|15.68|14.08|15.72|14.12|15.55|13.95|0
1669866900000|2022-12-01 03:55:00|15.65|14.05|15.8|14.2|15.89|14.29|15.65|14.05|0
1669867200000|2022-12-01 04:00:00|15.76|14.16|15.67|14.07|15.76|14.16|15.58|13.98|0
1669867500000|2022-12-01 04:05:00|15.71|14.11|15.79|14.19|15.79|14.19|15.66|14.06|0
1669867800000|2022-12-01 04:10:00|15.83|14.23|15.87|14.27|15.94|14.34|15.79|14.19|0
1669868100000|2022-12-01 04:15:00|15.92|14.32|15.82|14.22|15.92|14.32|15.78|14.18|0
1669868400000|2022-12-01 04:20:00|15.87|14.27|15.86|14.26|15.87|14.27|15.78|14.18|0
1669868700000|2022-12-01 04:25:00|15.82|14.22|15.81|14.21|15.88|14.28|15.81|14.21|0
1669869000000|2022-12-01 04:30:00|15.77|14.17|16.2|14.6|16.2|14.6|15.77|14.17|0
1669869300000|2022-12-01 04:35:00|16.16|14.56|16.37|14.77|16.42|14.82|16.11|14.51|0
1669869600000|2022-12-01 04:40:00|16.33|14.73|16.41|14.81|16.41|14.81|16.28|14.68|0
1669869900000|2022-12-01 04:45:00|16.37|14.77|16.1|14.5|16.5|14.9|16.1|14.5|0
1669870200000|2022-12-01 04:50:00|16.14|14.54|16.05|14.45|16.18|14.58|16.01|14.41|0
1669870500000|2022-12-01 04:55:00|16.09|14.49|16.07|14.47|16.09|14.49|16|14.4|0
1669870800000|2022-12-01 05:00:00|16|14.4|16|14.4|16.09|14.49|15.83|14.23|0
1669871100000|2022-12-01 05:05:00|15.95|14.35|16.34|14.74|16.41|14.81|15.95|14.35|0
1669871400000|2022-12-01 05:10:00|16.32|14.72|16.43|14.83|16.45|14.85|16.21|14.61|0
1669871700000|2022-12-01 05:15:00|16.47|14.87|16.25|14.65|16.79|15.19|16.2|14.6|0
1669872000000|2022-12-01 05:20:00|16.2|14.6|16.55|14.95|16.55|14.95|16.03|14.43|0
1669872300000|2022-12-01 05:25:00|16.6|15|16.46|14.86|16.6|15|16.28|14.68|0
1669872600000|2022-12-01 05:30:00|16.5|14.9|16.63|15.03|16.91|15.3|16.46|14.86|0
1669872900000|2022-12-01 05:35:00|16.59|14.99|16.54|14.94|16.77|15.17|16.4|14.8|0
1669873200000|2022-12-01 05:40:00|16.49|14.89|16.6|15|16.76|15.16|16.42|14.82|0
1669873500000|2022-12-01 05:45:00|16.58|14.98|16.48|14.88|16.58|14.98|16.4|14.8|0
1669873800000|2022-12-01 05:50:00|16.53|14.93|16.39|14.79|16.57|14.97|16.39|14.79|0
1669874100000|2022-12-01 05:55:00|16.43|14.83|16.52|14.92|16.65|15.05|16.41|14.81|0
1669874400000|2022-12-01 06:00:00|16.47|14.87|16.51|14.91|16.74|15.14|16.38|14.78|0
1669874700000|2022-12-01 06:05:00|16.47|14.87|16.33|14.73|16.56|14.96|16.24|14.64|0
1669875000000|2022-12-01 06:10:00|16.37|14.77|16.76|15.16|16.81|15.21|16.24|14.64|0
1669875300000|2022-12-01 06:15:00|16.72|15.12|16.85|15.25|16.95|15.33|16.72|15.12|0
1669875600000|2022-12-01 06:20:00|16.9|15.29|16.75|15.15|16.99|15.37|16.66|15.06|0
1669875900000|2022-12-01 06:25:00|16.8|15.2|16.48|14.88|16.8|15.2|16.44|14.84|0
1669876200000|2022-12-01 06:30:00|16.46|14.86|16.48|14.88|16.52|14.92|16.34|14.74|0
1669876500000|2022-12-01 06:35:00|16.43|14.83|16.47|14.87|16.52|14.92|16.43|14.83|0
1669876800000|2022-12-01 06:40:00|16.49|14.89|16.38|14.78|16.52|14.92|16.38|14.78|0
1669877100000|2022-12-01 06:45:00|16.33|14.73|16.37|14.77|16.42|14.82|16.29|14.69|0
1669877400000|2022-12-01 06:50:00|16.35|14.75|16.41|14.81|16.5|14.9|16.35|14.75|0
1669877700000|2022-12-01 06:55:00|16.43|14.83|16.41|14.81|16.43|14.83|16.28|14.68|0
1669878000000|2022-12-01 07:00:00|16.45|14.85|16.18|14.58|16.52|14.92|16.01|14.41|0
1669878300000|2022-12-01 07:05:00|16.14|14.54|16.18|14.58|16.24|14.64|15.96|14.36|0
1669878600000|2022-12-01 07:10:00|16.13|14.53|16.11|14.51|16.13|14.53|15.94|14.34|0
1669878900000|2022-12-01 07:15:00|16.13|14.53|16.13|14.53|16.6|15|16.13|14.53|0
1669879200000|2022-12-01 07:20:00|16.17|14.57|15.65|14.05|16.17|14.57|15.6|14|0
1669879500000|2022-12-01 07:25:00|15.6|14|15.3|13.7|15.73|14.13|15.3|13.7|0
1669879800000|2022-12-01 07:30:00|15.35|13.75|15.17|13.57|15.47|13.87|15.11|13.51|0
1669880100000|2022-12-01 07:35:00|15.22|13.62|15.51|13.91|15.59|13.99|15.17|13.57|0
1669880400000|2022-12-01 07:40:00|15.53|13.93|15.59|13.99|15.71|14.11|15.38|13.78|0
1669880700000|2022-12-01 07:45:00|15.63|14.03|15.67|14.07|15.71|14.11|15.5|13.9|0
1669881000000|2022-12-01 07:50:00|15.62|14.02|15.41|13.81|15.67|14.07|15.12|13.52|0
1669881300000|2022-12-01 07:55:00|15.36|13.76|15.66|14.06|15.79|14.19|15.28|13.68|0
1669881600000|2022-12-01 08:00:00|15.74|14.14|15.74|14.14|15.87|14.27|15.49|13.89|0
1669881900000|2022-12-01 08:05:00|15.68|14.19|15.28|13.82|15.91|14.39|15.15|13.7|0
1669882200000|2022-12-01 08:10:00|15.37|13.9|15.67|14.18|15.81|14.31|15.32|13.86|0
1669882500000|2022-12-01 08:15:00|15.72|14.22|15.25|13.79|15.72|14.22|15.2|13.75|0
1669882800000|2022-12-01 08:20:00|15.33|13.87|14.51|13.12|15.51|14.03|14.34|12.97|0
1669883100000|2022-12-01 08:25:00|14.46|13.09|13.51|12.23|14.46|13.09|13.43|12.15|0
1669883400000|2022-12-01 08:30:00|13.47|12.19|14.34|12.97|14.6|13.21|13.43|12.15|0
1669883700000|2022-12-01 08:35:00|14.3|12.94|14.12|12.78|14.3|12.94|13.79|12.48|0
1669884000000|2022-12-01 08:40:00|14.08|12.74|14.1|12.75|14.38|13.01|13.99|12.66|0
1669884300000|2022-12-01 08:45:00|14.12|12.77|13.74|12.43|14.24|12.89|13.7|12.39|0
1669884600000|2022-12-01 08:50:00|13.7|12.39|13.78|12.46|14.07|12.73|13.53|12.24|0
1669884900000|2022-12-01 08:55:00|13.9|12.58|13.9|12.57|14.19|12.84|13.77|12.46|0
1669885200000|2022-12-01 09:00:00|13.92|12.59|13.73|12.42|14.1|12.76|13.6|12.31|0
1669885500000|2022-12-01 09:05:00|13.64|12.34|13.39|12.12|13.76|12.45|13.24|11.97|0
1669885800000|2022-12-01 09:10:00|13.35|12.08|13.15|11.9|13.39|12.12|12.95|11.72|0
1669886100000|2022-12-01 09:15:00|13.11|11.86|13.03|11.79|13.15|11.9|12.83|11.61|0
1669886400000|2022-12-01 09:20:00|13.01|11.77|13.22|11.96|13.3|12.03|12.98|11.75|0
1669886700000|2022-12-01 09:25:00|13.18|11.93|13.34|12.07|13.38|12.11|12.86|11.64|0
1669887000000|2022-12-01 09:30:00|13.38|12.1|13.17|11.92|13.46|12.18|13.09|11.85|0
1669887300000|2022-12-01 09:35:00|13.21|11.95|12.62|11.42|13.21|11.95|12.51|11.31|0
1669887600000|2022-12-01 09:40:00|12.58|11.38|13.21|11.95|13.21|11.95|12.46|11.26|0
1669887900000|2022-12-01 09:45:00|13.25|11.99|13.21|11.95|13.41|12.13|13.09|11.84|0
1669888200000|2022-12-01 09:50:00|13.17|11.91|13.04|11.8|13.36|12.09|13.04|11.8|0
1669888500000|2022-12-01 09:55:00|13|11.77|13.58|12.28|13.64|12.34|12.96|11.73|0
1669888800000|2022-12-01 10:00:00|13.64|12.34|13.8|12.48|13.88|12.56|13.47|12.19|0
1669889100000|2022-12-01 10:05:00|13.76|12.45|13.51|12.22|13.9|12.58|13.51|12.22|0
1669889400000|2022-12-01 10:10:00|13.55|12.26|13.79|12.48|13.81|12.5|13.51|12.22|0
1669889700000|2022-12-01 10:15:00|13.83|12.51|13.76|12.45|13.99|12.66|13.62|12.33|0
1669890000000|2022-12-01 10:20:00|13.78|12.47|13.78|12.47|13.88|12.56|13.5|12.21|0
1669890300000|2022-12-01 10:25:00|13.76|12.45|13.65|12.35|13.9|12.58|13.57|12.28|0
1669890600000|2022-12-01 10:30:00|13.71|12.41|13.89|12.57|13.94|12.61|13.65|12.35|0
1669890900000|2022-12-01 10:35:00|13.94|12.61|13.97|12.64|14.14|12.79|13.77|12.46|0
1669891200000|2022-12-01 10:40:00|13.95|12.62|14.01|12.67|14.05|12.72|13.85|12.53|0
1669891500000|2022-12-01 10:45:00|13.97|12.64|13.88|12.56|13.97|12.64|13.47|12.19|0
1669891800000|2022-12-01 10:50:00|13.84|12.52|13.51|12.22|13.88|12.56|13.51|12.22|0
1669892100000|2022-12-01 10:55:00|13.55|12.26|13.3|12.03|13.59|12.29|13.26|12|0
1669892400000|2022-12-01 11:00:00|13.34|12.07|13.22|11.96|13.5|12.21|13.14|11.89|0
1669892700000|2022-12-01 11:05:00|13.18|11.92|13.66|12.35|13.78|12.47|13.1|11.85|0
1669893000000|2022-12-01 11:10:00|13.7|12.39|13.73|12.42|13.98|12.65|13.61|12.31|0
1669893300000|2022-12-01 11:15:00|13.69|12.39|13.36|12.09|13.77|12.46|13.32|12.05|0
1669893600000|2022-12-01 11:20:00|13.4|12.13|13.36|12.09|13.6|12.31|13.28|12.01|0
1669893900000|2022-12-01 11:25:00|13.34|12.07|13.7|12.39|13.7|12.39|13.32|12.05|0
1669894200000|2022-12-01 11:30:00|13.72|12.41|13.69|12.39|13.84|12.52|13.51|12.22|0
1669894500000|2022-12-01 11:35:00|13.71|12.41|13.46|12.18|13.71|12.41|13.43|12.15|0
1669894800000|2022-12-01 11:40:00|13.51|12.22|13.5|12.21|13.71|12.4|13.44|12.16|0
1669895100000|2022-12-01 11:45:00|13.54|12.25|13.42|12.14|13.58|12.29|13.34|12.07|0
1669895400000|2022-12-01 11:50:00|13.37|12.1|13.82|12.5|13.94|12.62|13.37|12.1|0
1669895700000|2022-12-01 11:55:00|13.86|12.54|14.19|12.84|14.24|12.88|13.57|12.28|0
1669896000000|2022-12-01 12:00:00|14.24|12.88|14.48|13.1|14.63|13.24|14.19|12.84|0
1669896300000|2022-12-01 12:05:00|14.53|13.14|14.31|12.95|14.57|13.18|14.19|12.83|0
1669896600000|2022-12-01 12:10:00|14.33|12.96|14.14|12.79|14.43|13.06|14.14|12.79|0
1669896900000|2022-12-01 12:15:00|14.16|12.81|14.13|12.79|14.26|12.9|14.05|12.71|0
1669897200000|2022-12-01 12:20:00|14.09|12.75|14.09|12.74|14.34|12.97|13.96|12.63|0
1669897500000|2022-12-01 12:25:00|14.04|12.71|14.42|13.04|14.42|13.04|13.96|12.63|0
1669897800000|2022-12-01 12:30:00|14.37|13.01|14.86|13.45|14.97|13.55|14.33|12.97|0
1669898100000|2022-12-01 12:35:00|14.93|13.51|14.92|13.5|15.01|13.58|14.8|13.39|0
1669898400000|2022-12-01 12:40:00|14.97|13.54|14.96|13.54|15.09|13.66|14.79|13.38|0
1669898700000|2022-12-01 12:45:00|14.94|13.52|15.18|13.73|15.18|13.73|14.74|13.34|0
1669899000000|2022-12-01 12:50:00|15.22|13.77|15.21|13.77|15.3|13.85|15.13|13.69|0
1669899300000|2022-12-01 12:55:00|15.19|13.74|15.39|13.92|15.39|13.92|15.04|13.6|0
1669899600000|2022-12-01 13:00:00|15.34|13.88|15.7|14.2|15.74|14.24|15.21|13.76|0
1669899900000|2022-12-01 13:05:00|15.74|14.24|16.2|14.65|16.2|14.65|15.74|14.24|0
1669900200000|2022-12-01 13:10:00|16.15|14.61|16.01|14.48|16.2|14.65|15.69|14.19|0
1669900500000|2022-12-01 13:15:00|15.96|14.44|15.96|14.44|16.09|14.56|15.84|14.34|0
1669900800000|2022-12-01 13:20:00|15.91|14.39|16.09|14.56|16.28|14.73|15.91|14.39|0
1669901100000|2022-12-01 13:25:00|16.02|14.49|16.08|14.55|16.41|14.85|15.92|14.4|0
1669901400000|2022-12-01 13:30:00|15.85|14.34|18.48|16.72|18.68|16.91|14.96|13.54|0
1669901700000|2022-12-01 13:35:00|18.53|16.76|18.11|16.39|18.58|16.81|17.22|15.58|0
1669902000000|2022-12-01 13:40:00|18.16|16.43|18.01|16.29|18.57|16.8|17.86|16.16|0
1669902300000|2022-12-01 13:45:00|17.96|16.25|16.39|14.83|17.96|16.25|16.39|14.83|0
1669902600000|2022-12-01 13:50:00|16.25|14.7|16.53|14.95|16.77|15.17|16.02|14.49|0
1669902900000|2022-12-01 13:55:00|16.48|14.91|16.67|15.08|17.1|15.47|16.29|14.74|0
1669903200000|2022-12-01 14:00:00|16.71|15.12|16.95|15.33|17.04|15.42|16.19|14.65|0
1669903500000|2022-12-01 14:05:00|16.9|15.29|17.43|15.77|17.63|15.95|16.8|15.2|0
1669903800000|2022-12-01 14:10:00|17.38|15.73|17.13|15.5|17.73|16.04|16.99|15.37|0
1669904100000|2022-12-01 14:15:00|17.08|15.46|16.88|15.28|17.23|15.58|16.69|15.1|0
1669904400000|2022-12-01 14:20:00|16.93|15.32|17.32|15.67|17.56|15.89|16.93|15.32|0
1669904700000|2022-12-01 14:25:00|17.27|15.62|16.83|15.22|17.36|15.71|16.78|15.18|0
1669905000000|2022-12-01 14:30:00|16.73|15.14|16.31|14.76|16.99|15.37|15.7|14.21|0
1669905300000|2022-12-01 14:35:00|16.5|14.93|15.25|13.8|16.69|15.1|15.2|13.76|0
1669905600000|2022-12-01 14:40:00|15.34|13.88|15.98|14.46|16.12|14.58|15.07|13.64|0
1669905900000|2022-12-01 14:45:00|16.02|14.5|16.6|15.02|16.74|15.15|15.94|14.42|0
1669906200000|2022-12-01 14:50:00|16.57|14.99|16.98|15.36|17.73|16.04|16.57|14.99|0
1669906500000|2022-12-01 14:55:00|17.08|15.45|16.61|15.03|17.62|15.95|16.61|15.03|0
1669906800000|2022-12-01 15:00:00|18.13|16.4|15.19|13.74|18.13|16.4|14.7|13.3|0
1669907100000|2022-12-01 15:05:00|15.1|13.66|14.13|12.79|15.41|13.94|14.05|12.71|0
1669907400000|2022-12-01 15:10:00|14.05|12.71|12.15|10.95|14.17|12.82|11.59|10.39|0
1669907700000|2022-12-01 15:15:00|12.08|10.88|11.15|9.95|12.36|11.16|10.16|8.96|0
1669908000000|2022-12-01 15:20:00|11.12|9.92|10.66|9.46|11.35|10.15|10.57|9.37|0
1669908300000|2022-12-01 15:25:00|10.38|9.18|10.69|9.49|11.42|10.22|10.38|9.18|0
1669908600000|2022-12-01 15:30:00|10.66|9.46|10.95|9.75|10.98|9.78|10|8.8|0
1669908900000|2022-12-01 15:35:00|10.98|9.78|11.11|9.91|11.44|10.24|10.59|9.39|0
1669909200000|2022-12-01 15:40:00|11.07|9.87|11.4|10.2|11.47|10.27|10.7|9.5|0
1669909500000|2022-12-01 15:45:00|11.37|10.17|12.45|11.25|12.49|11.29|11.13|9.93|0
1669909800000|2022-12-01 15:50:00|12.34|11.14|11.86|10.66|13.67|12.37|11.86|10.66|0
1669910100000|2022-12-01 15:55:00|11.82|10.62|12.86|11.64|13.06|11.82|11.44|10.24|0
1669910400000|2022-12-01 16:00:00|12.98|11.75|12.54|11.34|13.02|11.78|12.4|11.2|0
1669910700000|2022-12-01 16:05:00|12.51|11.31|12.58|11.38|12.66|11.45|11.78|10.58|0
1669911000000|2022-12-01 16:10:00|12.54|11.34|12.09|10.89|12.58|11.38|11.49|10.29|0
1669911300000|2022-12-01 16:15:00|12.06|10.86|10.87|9.67|12.17|10.97|10.58|9.38|0
1669911600000|2022-12-01 16:20:00|10.91|9.71|11.52|10.32|11.91|10.71|10.84|9.64|0
1669911900000|2022-12-01 16:25:00|11.48|10.28|11.3|10.1|11.8|10.6|11.1|9.9|0
1669912200000|2022-12-01 16:30:00|11.24|10.04|12.61|11.41|12.65|11.44|11.24|10.04|0
1669912500000|2022-12-01 16:35:00|12.69|11.48|12.49|11.29|13.24|11.98|12.02|10.82|0
1669912800000|2022-12-01 16:40:00|12.57|11.37|12.91|11.68|13.24|11.98|12.24|11.04|0
1669913100000|2022-12-01 16:45:00|12.99|11.76|11.94|10.74|13.15|11.9|11.94|10.74|0
1669913400000|2022-12-01 16:50:00|12.01|10.81|12.01|10.81|12.37|11.17|11.69|10.49|0
1669913700000|2022-12-01 16:55:00|12.08|10.88|12.37|11.17|12.59|11.39|11.8|10.6|0
1669914000000|2022-12-01 17:00:00|12.33|11.13|11|9.8|12.48|11.28|10.87|9.67|0
1669914300000|2022-12-01 17:05:00|10.97|9.77|10.74|9.54|11.14|9.94|10.58|9.38|0
1669914600000|2022-12-01 17:10:00|10.7|9.5|11.06|9.86|11.4|10.2|10.54|9.34|0
1669914900000|2022-12-01 17:15:00|10.93|9.73|10.92|9.72|11.33|10.13|10.89|9.69|0
1669915200000|2022-12-01 17:20:00|10.99|9.79|12.09|10.89|12.09|10.89|10.92|9.72|0
1669915500000|2022-12-01 17:25:00|12.16|10.96|12.6|11.4|12.68|11.47|12.13|10.93|0
1669915800000|2022-12-01 17:30:00|12.56|11.36|13.15|11.9|13.6|12.31|12.52|11.32|0
1669916100000|2022-12-01 17:35:00|13.19|11.93|12.86|11.64|13.19|11.93|12.63|11.43|0
1669916400000|2022-12-01 17:40:00|12.78|11.57|12.47|11.27|12.98|11.75|12.15|10.95|0
1669916700000|2022-12-01 17:45:00|12.44|11.24|12.4|11.2|12.82|11.6|12.14|10.94|0
1669917000000|2022-12-01 17:50:00|12.43|11.23|12.65|11.45|13.09|11.84|12.38|11.18|0
1669917300000|2022-12-01 17:55:00|12.61|11.41|12.93|11.69|13.05|11.81|12.32|11.12|0
1669917600000|2022-12-01 18:00:00|13.05|11.8|13.22|11.96|13.35|12.08|12.85|11.62|0
1669917900000|2022-12-01 18:05:00|13.24|11.98|13.82|12.5|14.16|12.81|13.12|11.87|0
1669918200000|2022-12-01 18:10:00|13.86|12.54|13.52|12.23|13.94|12.61|13.44|12.16|0
1669918500000|2022-12-01 18:15:00|13.56|12.27|11.9|10.7|13.6|12.31|11.76|10.56|0
1669918800000|2022-12-01 18:20:00|11.8|10.6|12.08|10.88|12.37|11.17|11.8|10.6|0
1669919100000|2022-12-01 18:25:00|12.11|10.91|12|10.8|12.33|11.13|11.84|10.64|0
1669919400000|2022-12-01 18:30:00|12.02|10.82|11.85|10.65|12.47|11.27|11.51|10.31|0
1669919700000|2022-12-01 18:35:00|11.89|10.69|12.06|10.86|12.43|11.23|11.78|10.58|0
1669920000000|2022-12-01 18:40:00|12.1|10.9|12.84|11.62|12.96|11.73|12.1|10.9|0
1669920300000|2022-12-01 18:45:00|12.88|11.66|12.84|11.62|13.29|12.02|12.61|11.4|0
1669920600000|2022-12-01 18:50:00|12.8|11.58|12.56|11.36|12.88|11.65|12.3|11.1|0
1669920900000|2022-12-01 18:55:00|12.54|11.34|12.63|11.43|12.79|11.57|12.38|11.18|0
1669921200000|2022-12-01 19:00:00|12.67|11.47|11.69|10.49|12.79|11.57|11.58|10.38|0
1669921500000|2022-12-01 19:05:00|11.71|10.51|12|10.8|12.19|10.99|11.62|10.42|0
1669921800000|2022-12-01 19:10:00|11.97|10.77|12.54|11.34|12.62|11.42|11.82|10.62|0
1669922100000|2022-12-01 19:15:00|12.51|11.31|12.81|11.59|12.93|11.7|12.36|11.16|0
1669922400000|2022-12-01 19:20:00|12.85|11.63|12.97|11.73|13.01|11.77|12.43|11.23|0
1669922700000|2022-12-01 19:25:00|12.99|11.75|13|11.76|13.41|12.13|12.73|11.51|0
1669923000000|2022-12-01 19:30:00|12.96|11.73|13.28|12.02|13.28|12.02|12.61|11.4|0
1669923300000|2022-12-01 19:35:00|13.24|11.98|13.15|11.9|13.36|12.09|12.92|11.69|0
1669923600000|2022-12-01 19:40:00|13.19|11.94|12.95|11.72|13.52|12.23|12.91|11.68|0
1669923900000|2022-12-01 19:45:00|12.91|11.68|13.94|12.61|13.98|12.65|12.79|11.57|0
1669924200000|2022-12-01 19:50:00|13.98|12.65|14.06|12.72|14.5|13.11|13.77|12.46|0
1669924500000|2022-12-01 19:55:00|14.1|12.76|14.18|12.83|14.27|12.92|13.51|12.23|0
1669924800000|2022-12-01 20:00:00|14.1|12.76|14.09|12.75|14.22|12.87|13.8|12.49|0
1669925100000|2022-12-01 20:05:00|14.01|12.68|14.3|12.94|14.78|13.38|13.97|12.64|0
1669925400000|2022-12-01 20:10:00|14.26|12.9|13.46|12.18|14.26|12.9|13.42|12.14|0
1669925700000|2022-12-01 20:15:00|13.5|12.21|13.25|11.99|13.75|12.44|12.85|11.62|0
1669926000000|2022-12-01 20:20:00|13.33|12.06|13.04|11.8|13.37|12.1|12.73|11.51|0
1669926300000|2022-12-01 20:25:00|13.08|11.84|13.16|11.9|13.36|12.09|12.82|11.6|0
1669926600000|2022-12-01 20:30:00|13.12|11.87|13.69|12.38|13.77|12.46|13.08|11.83|0
1669926900000|2022-12-01 20:35:00|13.64|12.35|14.19|12.84|14.19|12.84|13.64|12.35|0
1669927200000|2022-12-01 20:40:00|14.15|12.8|14.93|13.51|14.93|13.51|13.81|12.49|0
1669927500000|2022-12-01 20:45:00|14.88|13.46|13.8|12.48|15.02|13.59|13.59|12.3|0
1669927800000|2022-12-01 20:50:00|14.09|12.75|13.67|12.37|14.57|13.18|13.67|12.37|0
1669928100000|2022-12-01 20:55:00|13.38|12.1|13.33|12.06|13.54|12.25|13.01|11.77|0
1669928400000|2022-12-01 21:00:00|13.17|11.92|12.42|11.22|13.17|11.92|12.28|11.08|0
1669928700000|2022-12-01 21:05:00|12.39|11.19|12.72|11.51|12.76|11.55|12.39|11.19|0
1669929000000|2022-12-01 21:10:00|12.76|11.55|12.88|11.65|12.92|11.69|12.68|11.48|0
1669929300000|2022-12-01 21:15:00|13.02|11.42|12.91|11.31|13.02|11.42|12.91|11.31|0
1669929600000|2022-12-01 21:20:00|12.87|11.27|12.98|11.38|13.02|11.42|12.87|11.27|0
1669929900000|2022-12-01 21:25:00|13.02|11.42|12.75|11.15|13.02|11.42|12.75|11.15|0
1669930200000|2022-12-01 21:30:00|12.71|11.11|12.71|11.11|12.75|11.15|12.58|10.98|0
1669930500000|2022-12-01 21:35:00|12.75|11.15|12.78|11.18|12.78|11.18|12.71|11.11|0
1669930800000|2022-12-01 21:40:00|12.74|11.14|12.92|11.32|12.92|11.32|12.7|11.1|0
1669931100000|2022-12-01 21:45:00|12.96|11.36|12.99|11.39|13|11.4|12.88|11.28|0
1669931400000|2022-12-01 21:50:00|12.96|11.36|13.03|11.43|13.07|11.47|12.92|11.32|0
1669931700000|2022-12-01 21:55:00|12.99|11.39|12.77|11.17|13.01|11.41|12.74|11.14|0
1669932000000|2022-12-01 22:00:00|12.76|11.16|12.83|11.23|12.85|11.25|12.74|11.14|0
1669932300000|2022-12-01 22:05:00|12.86|11.26|12.83|11.23|12.9|11.3|12.81|11.21|0
1669932600000|2022-12-01 22:10:00|12.85|11.25|12.83|11.23|12.88|11.28|12.83|11.23|0
1669932900000|2022-12-01 22:15:00|12.85|11.25|12.81|11.21|12.88|11.28|12.81|11.21|0
1669933200000|2022-12-01 22:20:00|12.86|11.26|12.87|11.27|12.89|11.29|12.85|11.25|0
1669933500000|2022-12-01 22:25:00|12.88|11.28|12.87|11.27|12.89|11.29|12.86|11.26|0
1669933800000|2022-12-01 22:30:00|12.84|11.24|12.87|11.27|12.93|11.33|12.84|11.24|0
1669934100000|2022-12-01 22:35:00|12.92|11.32|12.88|11.28|12.92|11.32|12.85|11.25|0
1669934400000|2022-12-01 22:40:00|12.87|11.27|12.88|11.28|12.88|11.28|12.86|11.26|0
1669934700000|2022-12-01 22:45:00|12.87|11.27|12.86|11.26|12.87|11.27|12.85|11.25|0
1669935000000|2022-12-01 22:50:00|12.85|11.25|12.84|11.24|12.87|11.27|12.82|11.22|0
1669935300000|2022-12-01 22:55:00|12.83|11.23|12.82|11.22|12.83|11.23|12.78|11.18|0
1669935600000|2022-12-01 23:00:00|12.69|11.09|12.67|11.07|12.93|11.33|12.52|10.92|0
1669935900000|2022-12-01 23:05:00|12.7|11.1|12.74|11.14|12.74|11.14|12.67|11.07|0
1669936200000|2022-12-01 23:10:00|12.7|11.1|12.81|11.21|12.96|11.36|12.59|10.99|0
1669936500000|2022-12-01 23:15:00|12.84|11.24|12.71|11.11|12.84|11.24|12.62|11.02|0
1669936800000|2022-12-01 23:20:00|12.73|11.13|12.63|11.03|12.73|11.13|12.61|11.01|0
1669937100000|2022-12-01 23:25:00|12.61|11.01|12.61|11.01|12.7|11.1|12.58|10.98|0
1669937400000|2022-12-01 23:30:00|12.65|11.05|12.86|11.26|12.9|11.3|12.61|11.01|0
1669937700000|2022-12-01 23:35:00|12.83|11.23|12.86|11.26|12.9|11.3|12.75|11.15|0
1669938000000|2022-12-01 23:40:00|12.9|11.3|12.82|11.22|12.97|11.37|12.82|11.22|0
1669938300000|2022-12-01 23:45:00|12.86|11.26|12.78|11.18|12.86|11.26|12.74|11.14|0
1669938600000|2022-12-01 23:50:00|12.81|11.21|12.64|11.04|12.81|11.21|12.62|11.02|0
1669938900000|2022-12-01 23:55:00|12.62|11.02|12.66|11.06|12.73|11.13|12.58|10.98|0
1669939200000|2022-12-02 00:00:00|12.69|11.09|11.93|10.33|12.69|11.09|11.83|10.23|0
1669939500000|2022-12-02 00:05:00|11.91|10.31|11.75|10.15|11.93|10.33|11.68|10.08|0
1669939800000|2022-12-02 00:10:00|11.72|10.12|11.61|10.01|11.82|10.22|11.58|9.98|0
1669940100000|2022-12-02 00:15:00|11.54|9.94|11.4|9.8|11.54|9.94|11.24|9.64|0
1669940400000|2022-12-02 00:20:00|11.37|9.77|11.43|9.83|11.5|9.9|11.37|9.77|0
1669940700000|2022-12-02 00:25:00|11.4|9.8|11.39|9.79|11.47|9.87|11.33|9.73|0
1669941000000|2022-12-02 00:30:00|11.36|9.76|11.42|9.82|11.58|9.98|11.36|9.76|0
1669941300000|2022-12-02 00:35:00|11.46|9.86|11.56|9.96|11.59|9.99|11.42|9.82|0
1669941600000|2022-12-02 00:40:00|11.59|9.99|11.45|9.85|11.59|9.99|11.42|9.82|0
1669941900000|2022-12-02 00:45:00|11.48|9.88|11.34|9.74|11.48|9.88|11.25|9.65|0
1669942200000|2022-12-02 00:50:00|11.31|9.71|11.41|9.81|11.42|9.82|11.28|9.68|0
1669942500000|2022-12-02 00:55:00|11.39|9.79|11.3|9.7|11.41|9.81|11.3|9.7|0
1669942800000|2022-12-02 01:00:00|11.27|9.67|11.47|9.87|11.47|9.87|11.24|9.64|0
1669943100000|2022-12-02 01:05:00|11.45|9.85|11.4|9.8|11.47|9.87|11.36|9.76|0
1669943400000|2022-12-02 01:10:00|11.43|9.83|11.39|9.79|11.46|9.86|11.23|9.63|0
1669943700000|2022-12-02 01:15:00|11.36|9.76|11.46|9.86|11.59|9.99|11.36|9.76|0
1669944000000|2022-12-02 01:20:00|11.49|9.89|11.42|9.82|11.49|9.89|11.15|9.55|0
1669944300000|2022-12-02 01:25:00|11.45|9.85|11.13|9.53|11.57|9.97|11.06|9.46|0
1669944600000|2022-12-02 01:30:00|11.1|9.5|11.06|9.46|11.23|9.63|11.03|9.43|0
1669944900000|2022-12-02 01:35:00|11.02|9.42|10.89|9.29|11.02|9.42|10.73|9.13|0
1669945200000|2022-12-02 01:40:00|10.87|9.27|10.72|9.12|10.92|9.32|10.72|9.12|0
1669945500000|2022-12-02 01:45:00|10.75|9.15|10.62|9.02|10.75|9.15|10.59|8.99|0
1669945800000|2022-12-02 01:50:00|10.65|9.05|10.68|9.08|10.78|9.18|10.56|8.96|0
1669946100000|2022-12-02 01:55:00|10.65|9.05|10.69|9.09|10.79|9.19|10.57|8.97|0
1669946400000|2022-12-02 02:00:00|10.71|9.11|10.87|9.27|10.87|9.27|10.68|9.08|0
1669946700000|2022-12-02 02:05:00|10.85|9.25|10.87|9.27|10.93|9.33|10.74|9.14|0
1669947000000|2022-12-02 02:10:00|10.88|9.28|10.73|9.13|10.9|9.3|10.63|9.03|0
1669947300000|2022-12-02 02:15:00|10.75|9.15|10.71|9.11|10.79|9.19|10.62|9.02|0
1669947600000|2022-12-02 02:20:00|10.73|9.13|10.79|9.19|10.82|9.22|10.6|9|0
1669947900000|2022-12-02 02:25:00|10.77|9.17|10.78|9.18|10.85|9.25|10.66|9.06|0
1669948200000|2022-12-02 02:30:00|10.82|9.22|10.78|9.18|10.85|9.25|10.65|9.05|0
1669948500000|2022-12-02 02:35:00|10.75|9.15|10.96|9.36|11.01|9.41|10.71|9.11|0
1669948800000|2022-12-02 02:40:00|10.97|9.37|10.95|9.35|11.04|9.44|10.91|9.31|0
1669949100000|2022-12-02 02:45:00|10.94|9.34|11.06|9.46|11.13|9.53|10.94|9.34|0
1669949400000|2022-12-02 02:50:00|11.1|9.5|11.09|9.49|11.13|9.53|10.95|9.35|0
1669949700000|2022-12-02 02:55:00|11.13|9.53|11.22|9.62|11.26|9.66|11.06|9.46|0
1669950000000|2022-12-02 03:00:00|11.16|9.56|11.25|9.65|11.25|9.65|11.09|9.49|0
1669950300000|2022-12-02 03:05:00|11.32|9.72|11.32|9.72|11.35|9.75|11.22|9.62|0
1669950600000|2022-12-02 03:10:00|11.35|9.75|11.35|9.75|11.38|9.78|11.31|9.71|0
1669950900000|2022-12-02 03:15:00|11.31|9.71|11.17|9.57|11.31|9.71|11.06|9.46|0
1669951200000|2022-12-02 03:20:00|11.21|9.61|11.2|9.6|11.24|9.64|11.11|9.51|0
1669951500000|2022-12-02 03:25:00|11.22|9.62|11.27|9.67|11.27|9.67|11.13|9.53|0
1669951800000|2022-12-02 03:30:00|11.3|9.7|11.23|9.63|11.3|9.7|11.16|9.56|0
1669952100000|2022-12-02 03:35:00|11.2|9.6|11.21|9.61|11.23|9.63|11.16|9.56|0
1669952400000|2022-12-02 03:40:00|11.19|9.59|11.12|9.52|11.22|9.62|11.09|9.49|0
1669952700000|2022-12-02 03:45:00|11.15|9.55|11.28|9.68|11.28|9.68|11.15|9.55|0
1669953000000|2022-12-02 03:50:00|11.27|9.67|11.45|9.85|11.45|9.85|11.27|9.67|0
1669953300000|2022-12-02 03:55:00|11.42|9.82|11.38|9.78|11.42|9.82|11.31|9.71|0
1669953600000|2022-12-02 04:00:00|11.41|9.81|11.12|9.52|11.41|9.81|11.1|9.5|0
1669953900000|2022-12-02 04:05:00|11.14|9.54|11.12|9.52|11.2|9.6|11.04|9.44|0
1669954200000|2022-12-02 04:10:00|11.1|9.5|11.03|9.43|11.1|9.5|10.96|9.36|0
1669954500000|2022-12-02 04:15:00|11|9.4|11.19|9.59|11.26|9.66|11|9.4|0
1669954800000|2022-12-02 04:20:00|11.23|9.63|11.24|9.64|11.29|9.69|11.19|9.59|0
1669955100000|2022-12-02 04:25:00|11.22|9.62|11.32|9.72|11.35|9.75|11.19|9.59|0
1669955400000|2022-12-02 04:30:00|11.35|9.75|11.52|9.92|11.52|9.92|11.32|9.72|0
1669955700000|2022-12-02 04:35:00|11.49|9.89|11.52|9.92|11.57|9.97|11.47|9.87|0
1669956000000|2022-12-02 04:40:00|11.48|9.88|11.55|9.95|11.62|10.02|11.45|9.85|0
1669956300000|2022-12-02 04:45:00|11.58|9.98|11.51|9.91|11.62|10.02|11.41|9.81|0
1669956600000|2022-12-02 04:50:00|11.47|9.87|11.4|9.8|11.51|9.91|11.4|9.8|0
1669956900000|2022-12-02 04:55:00|11.44|9.84|11.43|9.83|11.5|9.9|11.43|9.83|0
1669957200000|2022-12-02 05:00:00|11.47|9.87|11.39|9.79|11.5|9.9|11.36|9.76|0
1669957500000|2022-12-02 05:05:00|11.43|9.83|11.36|9.76|11.46|9.86|11.32|9.72|0
1669957800000|2022-12-02 05:10:00|11.37|9.77|11.59|9.99|11.59|9.99|11.36|9.76|0
1669958100000|2022-12-02 05:15:00|11.56|9.96|11.45|9.85|11.62|10.02|11.45|9.85|0
1669958400000|2022-12-02 05:20:00|11.48|9.88|11.38|9.78|11.62|10.02|11.31|9.71|0
1669958700000|2022-12-02 05:25:00|11.41|9.81|11.44|9.84|11.44|9.84|11.36|9.76|0
1669959000000|2022-12-02 05:30:00|11.41|9.81|11.3|9.7|11.44|9.84|11.27|9.67|0
1669959300000|2022-12-02 05:35:00|11.33|9.73|11.3|9.7|11.33|9.73|11.3|9.7|0
1669959600000|2022-12-02 05:40:00|11.26|9.66|11.33|9.73|11.33|9.73|11.26|9.66|0
1669959900000|2022-12-02 05:45:00|11.36|9.76|11.63|10.03|11.67|10.07|11.33|9.73|0
1669960200000|2022-12-02 05:50:00|11.6|10|11.59|9.99|11.67|10.07|11.56|9.96|0
1669960500000|2022-12-02 05:55:00|11.61|10.01|11.59|9.99|11.66|10.06|11.56|9.96|0
1669960800000|2022-12-02 06:00:00|11.62|10.02|11.69|10.09|11.69|10.09|11.55|9.95|0
1669961100000|2022-12-02 06:05:00|11.73|10.13|11.62|10.02|11.76|10.16|11.62|10.02|0
1669961400000|2022-12-02 06:10:00|11.63|10.03|11.63|10.03|11.72|10.12|11.58|9.98|0
1669961700000|2022-12-02 06:15:00|11.65|10.05|11.61|10.01|11.71|10.11|11.54|9.94|0
1669962000000|2022-12-02 06:20:00|11.62|10.02|11.57|9.97|11.64|10.04|11.53|9.93|0
1669962300000|2022-12-02 06:25:00|11.53|9.93|11.92|10.32|11.96|10.36|11.5|9.9|0
1669962600000|2022-12-02 06:30:00|11.96|10.36|12.04|10.44|12.1|10.5|11.92|10.32|0
1669962900000|2022-12-02 06:35:00|12.03|10.43|11.95|10.35|12.06|10.46|11.92|10.32|0
1669963200000|2022-12-02 06:40:00|11.92|10.32|11.91|10.31|11.95|10.35|11.9|10.3|0
1669963500000|2022-12-02 06:45:00|11.89|10.29|11.94|10.34|11.94|10.34|11.87|10.27|0
1669963800000|2022-12-02 06:50:00|11.91|10.31|11.94|10.34|11.94|10.34|11.87|10.27|0
1669964100000|2022-12-02 06:55:00|11.9|10.3|11.97|10.37|11.97|10.37|11.88|10.28|0
1669964400000|2022-12-02 07:00:00|12.04|10.44|12.29|10.69|12.29|10.69|11.97|10.37|0
1669964700000|2022-12-02 07:05:00|12.32|10.72|12.09|10.49|12.36|10.76|11.86|10.26|0
1669965000000|2022-12-02 07:10:00|12.07|10.47|12.88|11.28|13|11.4|11.96|10.36|0
1669965300000|2022-12-02 07:15:00|12.86|11.26|12.92|11.32|12.95|11.35|12.73|11.13|0
1669965600000|2022-12-02 07:20:00|12.95|11.35|12.95|11.35|13.1|11.5|12.84|11.24|0
1669965900000|2022-12-02 07:25:00|12.91|11.31|12.8|11.2|12.95|11.35|12.72|11.12|0
1669966200000|2022-12-02 07:30:00|12.83|11.23|12.9|11.3|12.94|11.34|12.72|11.12|0
1669966500000|2022-12-02 07:35:00|12.94|11.34|13.09|11.49|13.12|11.52|12.83|11.23|0
1669966800000|2022-12-02 07:40:00|13.05|11.45|13.12|11.52|13.16|11.56|12.97|11.37|0
1669967100000|2022-12-02 07:45:00|13.16|11.56|12.89|11.29|13.16|11.56|12.85|11.25|0
1669967400000|2022-12-02 07:50:00|12.85|11.25|13.07|11.47|13.11|11.51|12.85|11.25|0
1669967700000|2022-12-02 07:55:00|13.11|11.51|12.73|11.13|13.18|11.58|12.73|11.13|0
1669968000000|2022-12-02 08:00:00|12.84|11.24|12.55|10.95|12.88|11.28|12.4|10.8|0
1669968300000|2022-12-02 08:05:00|12.36|11.16|12.41|11.21|12.68|11.47|12.29|11.09|0
1669968600000|2022-12-02 08:10:00|12.45|11.25|12.35|11.15|12.6|11.4|12.16|10.96|0
1669968900000|2022-12-02 08:15:00|12.37|11.17|12.76|11.55|12.76|11.55|12.37|11.17|0
1669969200000|2022-12-02 08:20:00|12.74|11.53|12.47|11.27|12.82|11.6|12.47|11.27|0
1669969500000|2022-12-02 08:25:00|12.44|11.24|12.54|11.34|12.58|11.38|12.25|11.05|0
1669969800000|2022-12-02 08:30:00|12.43|11.23|12.69|11.48|12.77|11.55|12.25|11.05|0
1669970100000|2022-12-02 08:35:00|12.65|11.45|12.84|11.62|13|11.76|12.63|11.43|0
1669970400000|2022-12-02 08:40:00|12.86|11.64|13|11.76|13.24|11.98|12.84|11.62|0
1669970700000|2022-12-02 08:45:00|12.96|11.72|12.64|11.43|13.03|11.79|12.6|11.4|0
1669971000000|2022-12-02 08:50:00|12.66|11.45|12.56|11.36|12.83|11.61|12.52|11.32|0
1669971300000|2022-12-02 08:55:00|12.54|11.34|13.06|11.82|13.1|11.85|12.54|11.34|0
1669971600000|2022-12-02 09:00:00|13.02|11.78|12.98|11.74|13.3|12.03|12.94|11.7|0
1669971900000|2022-12-02 09:05:00|13.02|11.78|12.81|11.59|13.26|11.99|12.77|11.56|0
1669972200000|2022-12-02 09:10:00|12.77|11.56|12.77|11.55|12.83|11.61|12.58|11.38|0
1669972500000|2022-12-02 09:15:00|12.73|11.52|12.82|11.6|12.85|11.62|12.61|11.41|0
1669972800000|2022-12-02 09:20:00|12.8|11.58|12.72|11.51|12.88|11.65|12.49|11.29|0
1669973100000|2022-12-02 09:25:00|12.68|11.47|12.91|11.68|12.95|11.72|12.56|11.36|0
1669973400000|2022-12-02 09:30:00|12.87|11.65|12.67|11.47|12.95|11.72|12.52|11.32|0
1669973700000|2022-12-02 09:35:00|12.71|11.5|12.82|11.6|13.19|11.93|12.67|11.46|0
1669974000000|2022-12-02 09:40:00|12.78|11.57|13.02|11.78|13.02|11.78|12.7|11.49|0
1669974300000|2022-12-02 09:45:00|12.98|11.74|12.97|11.74|13.06|11.81|12.89|11.67|0
1669974600000|2022-12-02 09:50:00|12.95|11.72|12.95|11.71|12.99|11.75|12.77|11.56|0
1669974900000|2022-12-02 09:55:00|12.97|11.73|13.57|12.28|13.57|12.28|12.81|11.59|0
1669975200000|2022-12-02 10:00:00|13.53|12.24|13.44|12.16|13.53|12.24|13.24|11.98|0
1669975500000|2022-12-02 10:05:00|13.46|12.18|13.6|12.31|13.64|12.34|13.2|11.94|0
1669975800000|2022-12-02 10:10:00|13.64|12.34|13.76|12.45|13.89|12.57|13.64|12.34|0
1669976100000|2022-12-02 10:15:00|13.72|12.41|13.47|12.19|13.72|12.41|13.47|12.19|0
1669976400000|2022-12-02 10:20:00|13.45|12.17|13.18|11.92|13.51|12.22|13.18|11.92|0
1669976700000|2022-12-02 10:25:00|13.22|11.96|13.21|11.96|13.3|12.03|13.16|11.9|0
1669977000000|2022-12-02 10:30:00|13.17|11.92|13.13|11.88|13.21|11.96|13.05|11.81|0
1669977300000|2022-12-02 10:35:00|13.11|11.86|13.16|11.91|13.25|11.99|13.09|11.84|0
1669977600000|2022-12-02 10:40:00|13.2|11.95|13.24|11.98|13.4|12.13|13.16|11.91|0
1669977900000|2022-12-02 10:45:00|13.2|11.94|13.19|11.94|13.28|12.01|13.04|11.8|0
1669978200000|2022-12-02 10:50:00|13.24|11.97|13.56|12.27|13.6|12.3|13.24|11.97|0
1669978500000|2022-12-02 10:55:00|13.52|12.23|13.43|12.15|13.52|12.23|13.27|12.01|0
1669978800000|2022-12-02 11:00:00|13.41|12.13|13.18|11.93|13.41|12.13|13.1|11.86|0
1669979100000|2022-12-02 11:05:00|13.14|11.92|12.45|11.25|13.18|11.92|12.42|11.22|0
1669979400000|2022-12-02 11:10:00|12.42|11.22|12.49|11.29|12.64|11.43|12.41|11.21|0
1669979700000|2022-12-02 11:15:00|12.56|11.36|12.55|11.35|12.63|11.43|12.48|11.28|0
1669980000000|2022-12-02 11:20:00|12.59|11.39|12.37|11.17|12.61|11.41|12.37|11.17|0
1669980300000|2022-12-02 11:25:00|12.4|11.2|12.55|11.35|12.66|11.46|12.29|11.09|0
1669980600000|2022-12-02 11:30:00|12.51|11.31|12.66|11.45|12.74|11.52|12.47|11.27|0
1669980900000|2022-12-02 11:35:00|12.69|11.49|12.69|11.48|12.73|11.52|12.56|11.36|0
1669981200000|2022-12-02 11:40:00|12.65|11.45|12.7|11.49|12.76|11.55|12.54|11.34|0
1669981500000|2022-12-02 11:45:00|12.69|11.48|12.56|11.36|12.76|11.55|12.53|11.33|0
1669981800000|2022-12-02 11:50:00|12.45|11.25|12.62|11.41|12.68|11.47|12.45|11.25|0
1669982100000|2022-12-02 11:55:00|12.64|11.43|12.52|11.32|12.71|11.5|12.52|11.32|0
1669982400000|2022-12-02 12:00:00|12.56|11.36|12.04|10.84|12.56|11.36|11.86|10.66|0
1669982700000|2022-12-02 12:05:00|12.01|10.81|12.25|11.05|12.26|11.06|11.9|10.7|0
1669983000000|2022-12-02 12:10:00|12.22|11.02|12.43|11.23|12.47|11.27|12.22|11.02|0
1669983300000|2022-12-02 12:15:00|12.39|11.19|12.77|11.55|12.81|11.59|12.37|11.17|0
1669983600000|2022-12-02 12:20:00|12.79|11.57|12.67|11.46|12.81|11.59|12.57|11.37|0
1669983900000|2022-12-02 12:25:00|12.65|11.44|12.92|11.69|12.96|11.73|12.65|11.44|0
1669984200000|2022-12-02 12:30:00|12.9|11.67|12.99|11.76|13.11|11.87|12.88|11.65|0
1669984500000|2022-12-02 12:35:00|13.03|11.79|12.95|11.72|13.05|11.81|12.87|11.64|0
1669984800000|2022-12-02 12:40:00|12.99|11.75|12.9|11.67|13.03|11.79|12.75|11.53|0
1669985100000|2022-12-02 12:45:00|12.86|11.64|12.74|11.53|13.06|11.82|12.7|11.49|0
1669985400000|2022-12-02 12:50:00|12.7|11.49|12.81|11.59|12.94|11.71|12.62|11.42|0
1669985700000|2022-12-02 12:55:00|12.78|11.56|13.01|11.77|13.05|11.81|12.7|11.49|0
1669986000000|2022-12-02 13:00:00|12.97|11.73|12.96|11.73|13.01|11.77|12.69|11.48|0
1669986300000|2022-12-02 13:05:00|13|11.77|13.61|12.31|13.61|12.31|12.96|11.73|0
1669986600000|2022-12-02 13:10:00|13.57|12.28|12.99|11.76|13.57|12.28|12.99|11.76|0
1669986900000|2022-12-02 13:15:00|12.95|11.72|12.71|11.5|12.95|11.72|12.34|11.14|0
1669987200000|2022-12-02 13:20:00|12.67|11.47|12.37|11.17|12.87|11.64|12.26|11.06|0
1669987500000|2022-12-02 13:25:00|12.33|11.13|12.2|11|12.48|11.28|11.98|10.78|0
1669987800000|2022-12-02 13:30:00|12.18|10.98|5.76|4.56|12.18|10.98|5.02|3.82|0
1669988100000|2022-12-02 13:35:00|5.89|4.69|5.78|4.58|6.13|4.93|5.52|4.32|0
1669988400000|2022-12-02 13:40:00|5.87|4.67|5.4|4.2|5.87|4.67|5.21|4.01|0
1669988700000|2022-12-02 13:45:00|5.44|4.24|5.83|4.63|5.83|4.63|5.16|3.96|0
1669989000000|2022-12-02 13:50:00|5.87|4.67|6.46|5.26|6.56|5.36|5.64|4.44|0
1669989300000|2022-12-02 13:55:00|6.41|5.21|6.06|4.86|6.54|5.34|5.65|4.45|0
1669989600000|2022-12-02 14:00:00|5.98|4.78|5.74|4.54|6.19|4.99|5.65|4.45|0
1669989900000|2022-12-02 14:05:00|5.78|4.58|5.55|4.35|5.81|4.61|5.37|4.17|0
1669990200000|2022-12-02 14:10:00|5.61|4.41|5.75|4.55|5.93|4.73|5.55|4.35|0
1669990500000|2022-12-02 14:15:00|5.77|4.57|6.24|5.04|6.24|5.04|5.73|4.53|0
1669990800000|2022-12-02 14:20:00|6.2|5|6.44|5.24|6.53|5.33|6.14|4.94|0
1669991100000|2022-12-02 14:25:00|6.42|5.22|6.61|5.41|6.65|5.45|6.34|5.14|0
1669991400000|2022-12-02 14:30:00|6.65|5.45|7.63|6.43|7.71|6.51|6.6|5.4|0
1669991700000|2022-12-02 14:35:00|7.56|6.36|7.63|6.43|8.09|6.89|7.27|6.07|0
1669992000000|2022-12-02 14:40:00|7.58|6.38|6.97|5.77|7.58|6.38|6.77|5.57|0
1669992300000|2022-12-02 14:45:00|6.85|5.65|5.75|4.55|7.22|6.02|5.71|4.51|0
1669992600000|2022-12-02 14:50:00|5.81|4.61|6.41|5.21|6.45|5.25|5.75|4.55|0
1669992900000|2022-12-02 14:55:00|6.43|5.23|6.54|5.34|6.92|5.72|6.39|5.19|0
1669993200000|2022-12-02 15:00:00|6.6|5.4|6.32|5.12|7.08|5.88|6.3|5.1|0
1669993500000|2022-12-02 15:05:00|6.34|5.14|6.98|5.78|7.05|5.85|6.19|4.99|0
1669993800000|2022-12-02 15:10:00|6.96|5.76|7.98|6.78|8.09|6.89|6.86|5.66|0
1669994100000|2022-12-02 15:15:00|7.96|6.76|7.4|6.2|8.09|6.89|7.26|6.06|0
1669994400000|2022-12-02 15:20:00|7.42|6.22|7.42|6.22|7.67|6.47|7.23|6.03|0
1669994700000|2022-12-02 15:25:00|7.4|6.2|7.08|5.88|7.64|6.44|6.74|5.54|0
1669995000000|2022-12-02 15:30:00|7.11|5.91|8.02|6.82|8.02|6.82|6.74|5.54|0
1669995300000|2022-12-02 15:35:00|7.92|6.72|7.36|6.16|7.94|6.74|7.22|6.02|0
1669995600000|2022-12-02 15:40:00|7.41|6.21|7.91|6.71|7.94|6.74|7.31|6.11|0
1669995900000|2022-12-02 15:45:00|7.81|6.61|8.01|6.81|8.2|7|7.65|6.45|0
1669996200000|2022-12-02 15:50:00|7.98|6.78|8.19|6.99|8.57|7.37|7.65|6.45|0
1669996500000|2022-12-02 15:55:00|8.11|6.91|7.45|6.25|8.11|6.91|7.4|6.2|0
1669996800000|2022-12-02 16:00:00|7.42|6.22|7.27|6.07|7.55|6.35|6.99|5.79|0
1669997100000|2022-12-02 16:05:00|7.25|6.05|7.3|6.1|7.54|6.34|7.08|5.88|0
1669997400000|2022-12-02 16:10:00|7.32|6.12|7.36|6.16|7.51|6.31|6.99|5.79|0
1669997700000|2022-12-02 16:15:00|7.34|6.14|7.34|6.14|7.49|6.29|7.08|5.88|0
1669998000000|2022-12-02 16:20:00|7.29|6.09|7.63|6.43|7.68|6.48|7.22|6.02|0
1669998300000|2022-12-02 16:25:00|7.65|6.45|6.69|5.49|8.14|6.94|6.37|5.17|0
1669998600000|2022-12-02 16:30:00|6.66|5.46|6.94|5.74|6.99|5.79|6.44|5.24|0
1669998900000|2022-12-02 16:35:00|6.99|5.79|7.18|5.98|7.46|6.26|6.85|5.65|0
1669999200000|2022-12-02 16:40:00|7.16|5.96|7.48|6.28|8.04|6.84|7.16|5.96|0
1669999500000|2022-12-02 16:45:00|7.56|6.36|7.4|6.2|8.04|6.84|7.4|6.2|0
1669999800000|2022-12-02 16:50:00|7.43|6.23|7.42|6.22|7.53|6.33|7.17|5.97|0
1670000100000|2022-12-02 16:55:00|7.4|6.2|7.22|6.02|7.71|6.51|7.22|6.02|0
1670000400000|2022-12-02 17:00:00|7.24|6.04|7.55|6.35|7.73|6.53|7.12|5.92|0
1670000700000|2022-12-02 17:05:00|7.5|6.3|7.7|6.5|8.03|6.83|7.4|6.2|0
1670001000000|2022-12-02 17:10:00|7.73|6.53|8.3|7.1|8.33|7.13|7.7|6.5|0
1670001300000|2022-12-02 17:15:00|8.27|7.07|8.01|6.81|8.45|7.25|7.81|6.61|0
1670001600000|2022-12-02 17:20:00|7.98|6.78|7.82|6.62|8.14|6.94|7.76|6.56|0
1670001900000|2022-12-02 17:25:00|7.84|6.64|7.58|6.38|7.9|6.7|7.55|6.35|0
1670002200000|2022-12-02 17:30:00|7.6|6.4|7.65|6.45|7.76|6.56|7.5|6.3|0
1670002500000|2022-12-02 17:35:00|7.63|6.43|7.05|5.85|7.65|6.45|6.93|5.73|0
1670002800000|2022-12-02 17:40:00|7|5.8|7.19|5.99|7.39|6.19|6.95|5.75|0
1670003100000|2022-12-02 17:45:00|7.21|6.01|7.16|5.96|7.29|6.09|7.11|5.91|0
1670003400000|2022-12-02 17:50:00|7.14|5.94|7.13|5.93|7.26|6.06|7.01|5.81|0
1670003700000|2022-12-02 17:55:00|7.16|5.96|6.84|5.64|7.21|6.01|6.77|5.57|0
1670004000000|2022-12-02 18:00:00|6.87|5.67|6.79|5.59|7.11|5.91|6.73|5.53|0
1670004300000|2022-12-02 18:05:00|6.77|5.57|6.56|5.36|6.78|5.58|6.55|5.35|0
1670004600000|2022-12-02 18:10:00|6.51|5.31|6.79|5.59|6.86|5.66|6.47|5.27|0
1670004900000|2022-12-02 18:15:00|6.76|5.56|6.81|5.61|7.05|5.85|6.69|5.49|0
1670005200000|2022-12-02 18:20:00|6.78|5.58|6.8|5.6|6.97|5.77|6.71|5.51|0
1670005500000|2022-12-02 18:25:00|6.83|5.63|7.02|5.82|7.04|5.84|6.62|5.42|0
1670005800000|2022-12-02 18:30:00|7.04|5.84|7.04|5.84|7.21|6.01|6.92|5.72|0
1670006100000|2022-12-02 18:35:00|7.01|5.81|6.96|5.76|7.08|5.88|6.82|5.62|0
1670006400000|2022-12-02 18:40:00|6.99|5.79|7.23|6.03|7.3|6.1|6.99|5.79|0
1670006700000|2022-12-02 18:45:00|7.2|6|7.37|6.17|7.45|6.25|7.18|5.98|0
1670007000000|2022-12-02 18:50:00|7.35|6.15|7.29|6.09|7.42|6.22|7.2|6|0
1670007300000|2022-12-02 18:55:00|7.27|6.07|7.27|6.07|7.27|6.07|7.05|5.85|0
1670007600000|2022-12-02 19:00:00|7.29|6.09|7.21|6.01|7.34|6.14|7.12|5.92|0
1670007900000|2022-12-02 19:05:00|7.24|6.04|6.75|5.55|7.24|6.04|6.71|5.51|0
1670008200000|2022-12-02 19:10:00|6.78|5.58|6.46|5.26|6.78|5.58|6.12|4.92|0
1670008500000|2022-12-02 19:15:00|6.5|5.3|6.8|5.6|6.83|5.63|6.46|5.26|0
1670008800000|2022-12-02 19:20:00|6.78|5.58|6.75|5.55|6.9|5.7|6.52|5.32|0
1670009100000|2022-12-02 19:25:00|6.78|5.58|6.73|5.53|6.82|5.62|6.63|5.43|0
1670009400000|2022-12-02 19:30:00|6.75|5.55|6.91|5.71|6.91|5.71|6.52|5.32|0
1670009700000|2022-12-02 19:35:00|6.89|5.69|6.77|5.57|6.96|5.76|6.67|5.47|0
1670010000000|2022-12-02 19:40:00|6.74|5.54|6.79|5.59|6.84|5.64|6.65|5.45|0
1670010300000|2022-12-02 19:45:00|6.78|5.58|7.18|5.98|7.2|6|6.67|5.47|0
1670010600000|2022-12-02 19:50:00|7.2|6|7.58|6.38|7.61|6.41|7.18|5.98|0
1670010900000|2022-12-02 19:55:00|7.61|6.41|8.12|6.92|8.21|7.01|7.58|6.38|0
1670011200000|2022-12-02 20:00:00|8.15|6.95|8.75|7.55|8.84|7.64|7.98|6.78|0
1670011500000|2022-12-02 20:05:00|8.72|7.52|9.05|7.85|9.21|8.01|8.43|7.23|0
1670011800000|2022-12-02 20:10:00|9.11|7.91|9.23|8.03|9.27|8.07|8.72|7.52|0
1670012100000|2022-12-02 20:15:00|9.27|8.07|9.54|8.34|10|8.8|8.96|7.76|0
1670012400000|2022-12-02 20:20:00|9.57|8.37|8.88|7.68|9.6|8.4|8.82|7.62|0
1670012700000|2022-12-02 20:25:00|8.91|7.71|8.64|7.44|9.04|7.84|8.38|7.18|0
1670013000000|2022-12-02 20:30:00|8.61|7.41|8.13|6.93|8.82|7.62|8.07|6.87|0
1670013300000|2022-12-02 20:35:00|8.07|6.87|8.07|6.87|8.21|7.01|7.66|6.46|0
1670013600000|2022-12-02 20:40:00|7.98|6.78|8.04|6.84|8.18|6.98|7.85|6.65|0
1670013900000|2022-12-02 20:45:00|7.95|6.75|7.68|6.48|7.98|6.78|7.55|6.35|0
1670014200000|2022-12-02 20:50:00|7.6|6.4|8.06|6.86|8.28|7.08|7.5|6.3|0
1670014500000|2022-12-02 20:55:00|8.17|6.97|8.65|7.45|8.92|7.72|8.06|6.86|0
1670014800000|2022-12-02 21:00:00|8.68|7.48|8.33|7.13|8.68|7.48|8.14|6.94|0
1670015100000|2022-12-02 21:05:00|8.3|7.1|8.3|7.1|8.3|7.1|8.1|6.9|0
1670015400000|2022-12-02 21:10:00|8.24|7.04|8.1|6.9|8.33|7.13|8.04|6.84|0
1670203800000|2022-12-05 01:30:00|8.52|6.92|8.57|6.97|8.57|6.97|8.46|6.86|0
1670204100000|2022-12-05 01:35:00|8.56|6.96|8.57|6.97|8.63|7.03|8.54|6.94|0
1670204400000|2022-12-05 01:40:00|8.59|6.99|8.39|6.79|8.62|7.02|8.39|6.79|0
1670204700000|2022-12-05 01:45:00|8.41|6.81|8.25|6.65|8.42|6.82|8.14|6.54|0
1670205000000|2022-12-05 01:50:00|8.28|6.68|8.47|6.87|8.47|6.87|8.25|6.65|0
1670205300000|2022-12-05 01:55:00|8.44|6.84|8.22|6.62|8.47|6.87|8.16|6.56|0
1670205600000|2022-12-05 02:00:00|8.24|6.64|8.39|6.79|8.4|6.8|8.19|6.59|0
1670205900000|2022-12-05 02:05:00|8.38|6.78|8.43|6.83|8.46|6.86|8.37|6.77|0
1670206200000|2022-12-05 02:10:00|8.4|6.8|8.37|6.77|8.46|6.86|8.31|6.71|0
1670206500000|2022-12-05 02:15:00|8.4|6.8|8.34|6.74|8.4|6.8|8.28|6.68|0
1670206800000|2022-12-05 02:20:00|8.31|6.71|8.36|6.76|8.39|6.79|8.31|6.71|0
1670207100000|2022-12-05 02:25:00|8.37|6.77|8.38|6.78|8.39|6.79|8.3|6.7|0
1670207400000|2022-12-05 02:30:00|8.36|6.76|8.49|6.89|8.52|6.92|8.36|6.76|0
1670207700000|2022-12-05 02:35:00|8.46|6.86|8.43|6.83|8.46|6.86|8.41|6.81|0
1670208000000|2022-12-05 02:40:00|8.4|6.8|8.51|6.91|8.51|6.91|8.4|6.8|0
1670208300000|2022-12-05 02:45:00|8.48|6.88|8.48|6.88|8.54|6.94|8.45|6.85|0
1670208600000|2022-12-05 02:50:00|8.45|6.85|8.48|6.88|8.51|6.91|8.45|6.85|0
1670208900000|2022-12-05 02:55:00|8.49|6.89|8.44|6.84|8.53|6.93|8.44|6.84|0
1670209200000|2022-12-05 03:00:00|8.47|6.87|8.38|6.78|8.47|6.87|8.33|6.73|0
1670209500000|2022-12-05 03:05:00|8.41|6.81|8.41|6.81|8.46|6.86|8.35|6.75|0
1670209800000|2022-12-05 03:10:00|8.38|6.78|8.46|6.86|8.49|6.89|8.35|6.75|0
1670210100000|2022-12-05 03:15:00|8.47|6.87|8.46|6.86|8.51|6.91|8.44|6.84|0
1670210400000|2022-12-05 03:20:00|8.48|6.88|8.48|6.88|8.48|6.88|8.43|6.83|0
1670210700000|2022-12-05 03:25:00|8.45|6.85|8.5|6.9|8.53|6.93|8.45|6.85|0
1670211000000|2022-12-05 03:30:00|8.48|6.88|8.48|6.88|8.5|6.9|8.42|6.82|0
1670211300000|2022-12-05 03:35:00|8.47|6.87|8.52|6.92|8.53|6.93|8.44|6.84|0
1670211600000|2022-12-05 03:40:00|8.51|6.91|8.49|6.89|8.55|6.95|8.46|6.86|0
1670211900000|2022-12-05 03:45:00|8.52|6.92|8.51|6.91|8.54|6.94|8.49|6.89|0
1670212200000|2022-12-05 03:50:00|8.54|6.94|8.54|6.94|8.57|6.97|8.51|6.91|0
1670212500000|2022-12-05 03:55:00|8.55|6.95|8.59|6.99|8.62|7.02|8.54|6.94|0
1670212800000|2022-12-05 04:00:00|8.61|7.01|8.47|6.87|8.62|7.02|8.45|6.85|0
1670213100000|2022-12-05 04:05:00|8.45|6.85|8.53|6.93|8.56|6.96|8.45|6.85|0
1670213400000|2022-12-05 04:10:00|8.54|6.94|8.49|6.89|8.55|6.95|8.49|6.89|0
1670213700000|2022-12-05 04:15:00|8.48|6.88|8.46|6.86|8.49|6.89|8.41|6.81|0
1670214000000|2022-12-05 04:20:00|8.45|6.85|8.37|6.77|8.46|6.86|8.37|6.77|0
1670214300000|2022-12-05 04:25:00|8.39|6.79|8.34|6.74|8.43|6.83|8.34|6.74|0
1670214600000|2022-12-05 04:30:00|8.36|6.76|8.28|6.68|8.37|6.77|8.28|6.68|0
1670214900000|2022-12-05 04:35:00|8.3|6.7|8.2|6.6|8.31|6.71|8.2|6.6|0
1670215200000|2022-12-05 04:40:00|8.22|6.62|8.14|6.54|8.25|6.65|8.14|6.54|0
1670215500000|2022-12-05 04:45:00|8.16|6.56|8.3|6.7|8.33|6.73|8.14|6.54|0
1670215800000|2022-12-05 04:50:00|8.27|6.67|8.32|6.72|8.32|6.72|8.27|6.67|0
1670216100000|2022-12-05 04:55:00|8.29|6.69|8.37|6.77|8.37|6.77|8.29|6.69|0
1670216400000|2022-12-05 05:00:00|8.34|6.74|8.27|6.67|8.34|6.74|8.26|6.66|0
1670216700000|2022-12-05 05:05:00|8.26|6.66|8.21|6.61|8.31|6.71|8.2|6.6|0
1670217000000|2022-12-05 05:10:00|8.2|6.6|8.25|6.65|8.31|6.71|8.17|6.57|0
1670217300000|2022-12-05 05:15:00|8.28|6.68|8.25|6.65|8.28|6.68|8.19|6.59|0
1670217600000|2022-12-05 05:20:00|8.26|6.66|8.3|6.7|8.3|6.7|8.22|6.62|0
1670217900000|2022-12-05 05:25:00|8.27|6.67|8.27|6.67|8.3|6.7|8.21|6.61|0
1670218200000|2022-12-05 05:30:00|8.26|6.66|8.32|6.72|8.35|6.75|8.21|6.61|0
1670218500000|2022-12-05 05:35:00|8.34|6.74|8.31|6.71|8.37|6.77|8.28|6.68|0
1670218800000|2022-12-05 05:40:00|8.28|6.68|8.25|6.65|8.31|6.71|8.23|6.63|0
1670219100000|2022-12-05 05:45:00|8.22|6.62|8.25|6.65|8.31|6.71|8.17|6.57|0
1670219400000|2022-12-05 05:50:00|8.28|6.68|8.24|6.64|8.3|6.7|8.16|6.56|0
1670219700000|2022-12-05 05:55:00|8.22|6.62|8.38|6.78|8.38|6.78|8.19|6.59|0
1670220000000|2022-12-05 06:00:00|8.35|6.75|8.35|6.75|8.41|6.81|8.32|6.72|0
1670220300000|2022-12-05 06:05:00|8.38|6.78|8.29|6.69|8.4|6.8|8.26|6.66|0
1670220600000|2022-12-05 06:10:00|8.3|6.7|8.12|6.52|8.32|6.72|8.12|6.52|0
1670220900000|2022-12-05 06:15:00|8.04|6.44|8.09|6.49|8.2|6.6|7.98|6.38|0
1670221200000|2022-12-05 06:20:00|8.06|6.46|8|6.4|8.09|6.49|7.98|6.38|0
1670221500000|2022-12-05 06:25:00|7.98|6.38|8.04|6.44|8.08|6.48|7.98|6.38|0
1670221800000|2022-12-05 06:30:00|8.08|6.48|7.94|6.34|8.08|6.48|7.91|6.31|0
1670222100000|2022-12-05 06:35:00|7.91|6.31|7.96|6.36|8.03|6.43|7.91|6.31|0
1670222400000|2022-12-05 06:40:00|7.99|6.39|8.07|6.47|8.07|6.47|7.91|6.31|0
1670222700000|2022-12-05 06:45:00|8.09|6.49|8.06|6.46|8.15|6.55|8.06|6.46|0
1670223000000|2022-12-05 06:50:00|8.09|6.49|8.36|6.76|8.39|6.79|8.06|6.46|0
1670223300000|2022-12-05 06:55:00|8.35|6.75|8.41|6.81|8.41|6.81|8.3|6.7|0
1670223600000|2022-12-05 07:00:00|8.36|6.76|8.08|6.48|8.36|6.76|8.08|6.48|0
1670223900000|2022-12-05 07:05:00|8.02|6.42|7.81|6.21|8.06|6.46|7.78|6.18|0
1670224200000|2022-12-05 07:10:00|7.78|6.18|7.42|5.82|7.78|6.18|7.27|5.67|0
1670224500000|2022-12-05 07:15:00|7.39|5.79|7.67|6.07|7.68|6.08|7.37|5.77|0
1670224800000|2022-12-05 07:20:00|7.64|6.04|7.44|5.84|7.69|6.09|7.44|5.84|0
1670225100000|2022-12-05 07:25:00|7.46|5.86|7.43|5.83|7.49|5.89|7.31|5.71|0
1670225400000|2022-12-05 07:30:00|7.46|5.86|7.61|6.01|7.68|6.08|7.38|5.78|0
1670225700000|2022-12-05 07:35:00|7.58|5.98|7.58|5.98|7.66|6.06|7.53|5.93|0
1670226000000|2022-12-05 07:40:00|7.6|6|7.37|5.77|7.65|6.05|7.37|5.77|0
1670226300000|2022-12-05 07:45:00|7.4|5.8|7.29|5.69|7.47|5.87|7.22|5.62|0
1670226600000|2022-12-05 07:50:00|7.28|5.68|7.49|5.89|7.49|5.89|7.27|5.67|0
1670226900000|2022-12-05 07:55:00|7.46|5.86|7.36|5.76|7.61|6.01|7.28|5.68|0
1670227200000|2022-12-05 08:00:00|7.28|5.68|7.01|5.41|7.51|5.91|6.94|5.34|0
1670227500000|2022-12-05 08:05:00|6.81|5.61|6.88|5.68|7.39|6.19|6.53|5.33|0
1670227800000|2022-12-05 08:10:00|6.91|5.71|7.27|6.07|7.7|6.5|6.91|5.71|0
1670228100000|2022-12-05 08:15:00|7.24|6.04|7.57|6.37|7.62|6.42|7.17|5.97|0
1670228400000|2022-12-05 08:20:00|7.54|6.34|7.23|6.03|7.62|6.42|7.23|6.03|0
1670228700000|2022-12-05 08:25:00|7.21|6.01|7.18|5.98|7.39|6.19|7.08|5.88|0
1670229000000|2022-12-05 08:30:00|7.22|6.02|7.35|6.15|7.4|6.2|7.08|5.88|0
1670229300000|2022-12-05 08:35:00|7.38|6.18|7.35|6.15|7.38|6.18|7.17|5.97|0
1670229600000|2022-12-05 08:40:00|7.37|6.17|7.39|6.19|7.52|6.32|7.34|6.14|0
1670229900000|2022-12-05 08:45:00|7.38|6.18|7.47|6.27|7.52|6.32|7.14|5.94|0
1670230200000|2022-12-05 08:50:00|7.49|6.29|7.7|6.5|7.7|6.5|7.41|6.21|0
1670230500000|2022-12-05 08:55:00|7.67|6.47|7.72|6.52|7.72|6.52|7.54|6.34|0
1670230800000|2022-12-05 09:00:00|7.74|6.54|7.69|6.49|7.74|6.54|7.43|6.23|0
1670231100000|2022-12-05 09:05:00|7.71|6.51|6.83|5.63|7.74|6.54|6.79|5.59|0
1670231400000|2022-12-05 09:10:00|6.81|5.61|6.93|5.73|7.05|5.85|6.65|5.45|0
1670231700000|2022-12-05 09:15:00|6.95|5.75|7.17|5.97|7.17|5.97|6.94|5.74|0
1670232000000|2022-12-05 09:20:00|7.18|5.98|7.19|5.99|7.31|6.11|7.12|5.92|0
1670232300000|2022-12-05 09:25:00|7.16|5.96|7.43|6.23|7.51|6.31|7.14|5.94|0
1670232600000|2022-12-05 09:30:00|7.41|6.21|7.38|6.18|7.56|6.36|7.35|6.15|0
1670232900000|2022-12-05 09:35:00|7.37|6.17|7.41|6.21|7.48|6.28|7.2|6|0
1670233200000|2022-12-05 09:40:00|7.4|6.2|7.5|6.3|7.55|6.35|7.37|6.17|0
1670233500000|2022-12-05 09:45:00|7.53|6.33|7.35|6.15|7.53|6.33|7.24|6.04|0
1670233800000|2022-12-05 09:50:00|7.34|6.14|7.33|6.13|7.48|6.28|7.22|6.02|0
1670234100000|2022-12-05 09:55:00|7.34|6.14|7.31|6.11|7.41|6.21|7.14|5.94|0
1670234400000|2022-12-05 10:00:00|7.28|6.08|7.33|6.13|7.45|6.25|7.26|6.06|0
1670234700000|2022-12-05 10:05:00|7.31|6.11|7.35|6.15|7.35|6.15|7.15|5.95|0
1670235000000|2022-12-05 10:10:00|7.33|6.13|7.4|6.2|7.55|6.35|7.33|6.13|0
1670235300000|2022-12-05 10:15:00|7.42|6.22|7.22|6.02|7.42|6.22|7.12|5.92|0
1670235600000|2022-12-05 10:20:00|7.19|5.99|6.99|5.79|7.22|6.02|6.97|5.77|0
1670235900000|2022-12-05 10:25:00|7.02|5.82|7.05|5.85|7.11|5.91|6.92|5.72|0
1670236200000|2022-12-05 10:30:00|7.06|5.86|7.01|5.81|7.08|5.88|6.75|5.55|0
1670236500000|2022-12-05 10:35:00|7.03|5.83|6.92|5.72|7.03|5.83|6.72|5.52|0
1670236800000|2022-12-05 10:40:00|6.91|5.71|6.98|5.78|7.05|5.85|6.84|5.64|0
1670237100000|2022-12-05 10:45:00|7|5.8|7.02|5.82|7.05|5.85|6.87|5.67|0
1670237400000|2022-12-05 10:50:00|7.05|5.85|6.71|5.51|7.05|5.85|6.57|5.37|0
1670237700000|2022-12-05 10:55:00|6.68|5.48|6.61|5.41|6.73|5.53|6.56|5.36|0
1670238000000|2022-12-05 11:00:00|6.63|5.43|6.72|5.52|6.81|5.61|6.61|5.41|0
1670238300000|2022-12-05 11:05:00|6.75|5.55|6.74|5.54|6.77|5.57|6.56|5.36|0
1670238600000|2022-12-05 11:10:00|6.77|5.57|6.91|5.71|6.93|5.73|6.74|5.54|0
1670238900000|2022-12-05 11:15:00|6.92|5.72|6.83|5.63|6.93|5.73|6.81|5.61|0
1670239200000|2022-12-05 11:20:00|6.85|5.65|6.92|5.72|6.95|5.75|6.83|5.63|0
1670239500000|2022-12-05 11:25:00|6.87|5.67|6.78|5.58|6.95|5.75|6.75|5.55|0
1670239800000|2022-12-05 11:30:00|6.75|5.55|6.89|5.69|6.89|5.69|6.66|5.46|0
1670240100000|2022-12-05 11:35:00|6.87|5.67|6.89|5.69|6.96|5.76|6.77|5.57|0
1670240400000|2022-12-05 11:40:00|6.86|5.66|7.01|5.81|7.01|5.81|6.82|5.62|0
1670240700000|2022-12-05 11:45:00|6.98|5.78|7.2|6|7.2|6|6.98|5.78|0
1670241000000|2022-12-05 11:50:00|7.17|5.97|7.1|5.9|7.27|6.07|7.07|5.87|0
1670241300000|2022-12-05 11:55:00|7.12|5.92|7.19|5.99|7.24|6.04|7.1|5.9|0
1670241600000|2022-12-05 12:00:00|7.22|6.02|7.19|5.99|7.24|6.04|7.09|5.89|0
1670241900000|2022-12-05 12:05:00|7.16|5.96|6.99|5.79|7.16|5.96|6.94|5.74|0
1670242200000|2022-12-05 12:10:00|7|5.8|6.81|5.61|7.08|5.88|6.79|5.59|0
1670242500000|2022-12-05 12:15:00|6.79|5.59|6.57|5.37|6.81|5.61|6.53|5.33|0
1670242800000|2022-12-05 12:20:00|6.56|5.36|6.55|5.35|6.67|5.47|6.53|5.33|0
1670243100000|2022-12-05 12:25:00|6.57|5.37|6.48|5.28|6.62|5.42|6.45|5.25|0
1670243400000|2022-12-05 12:30:00|6.45|5.25|6.38|5.18|6.5|5.3|6.27|5.07|0
1670243700000|2022-12-05 12:35:00|6.36|5.16|6.19|4.99|6.38|5.18|6.18|4.98|0
1670244000000|2022-12-05 12:40:00|6.18|4.98|6.33|5.13|6.4|5.2|6.18|4.98|0
1670244300000|2022-12-05 12:45:00|6.35|5.15|6.35|5.15|6.37|5.17|6.22|5.02|0
1670244600000|2022-12-05 12:50:00|6.37|5.17|6.37|5.17|6.4|5.2|6.3|5.1|0
1670244900000|2022-12-05 12:55:00|6.39|5.19|6.45|5.25|6.52|5.32|6.37|5.17|0
1670245200000|2022-12-05 13:00:00|6.48|5.28|6.34|5.14|6.5|5.3|6.21|5.01|0
1670245500000|2022-12-05 13:05:00|6.32|5.12|6.14|4.94|6.38|5.18|6.14|4.94|0
1670245800000|2022-12-05 13:10:00|6.11|4.91|6.11|4.91|6.2|5|6.06|4.86|0
1670246100000|2022-12-05 13:15:00|6.13|4.93|6.13|4.93|6.15|4.95|5.98|4.78|0
1670246400000|2022-12-05 13:20:00|6.06|4.86|6.33|5.13|6.41|5.21|6.06|4.86|0
1670246700000|2022-12-05 13:25:00|6.32|5.12|6.5|5.3|6.55|5.35|6.23|5.03|0
1670247000000|2022-12-05 13:30:00|6.52|5.32|6.47|5.27|6.59|5.39|6.44|5.24|0
1670247300000|2022-12-05 13:35:00|6.45|5.25|6.36|5.16|6.5|5.3|6.31|5.11|0
1670247600000|2022-12-05 13:40:00|6.34|5.14|6.29|5.09|6.47|5.27|6.2|5|0
1670247900000|2022-12-05 13:45:00|6.31|5.11|5.63|4.43|6.33|5.13|5.63|4.43|0
1670248200000|2022-12-05 13:50:00|5.65|4.45|5.5|4.3|5.85|4.65|5.49|4.29|0
1670248500000|2022-12-05 13:55:00|5.52|4.32|5.58|4.38|5.62|4.42|5.44|4.24|0
1670248800000|2022-12-05 14:00:00|5.59|4.39|5.68|4.48|5.68|4.48|5.48|4.28|0
1670249100000|2022-12-05 14:05:00|5.7|4.5|5.62|4.42|5.72|4.52|5.54|4.34|0
1670249400000|2022-12-05 14:10:00|5.64|4.44|5.56|4.36|5.64|4.44|5.38|4.18|0
1670249700000|2022-12-05 14:15:00|5.57|4.37|5.63|4.43|5.66|4.46|5.57|4.37|0
1670250000000|2022-12-05 14:20:00|5.66|4.46|5.57|4.37|5.71|4.51|5.51|4.31|0
1670250300000|2022-12-05 14:25:00|5.51|4.31|5.45|4.25|5.57|4.37|5.41|4.21|0
1670250600000|2022-12-05 14:30:00|5.43|4.23|5.83|4.63|5.83|4.63|5.35|4.15|0
1670250900000|2022-12-05 14:35:00|5.81|4.61|6.08|4.88|6.24|5.04|5.77|4.57|0
1670251200000|2022-12-05 14:40:00|6.1|4.9|5.74|4.54|6.1|4.9|5.72|4.52|0
1670251500000|2022-12-05 14:45:00|5.68|4.48|5.62|4.42|5.76|4.56|5.36|4.16|0
1670251800000|2022-12-05 14:50:00|5.59|4.39|5.36|4.16|5.64|4.44|5.28|4.08|0
1670252100000|2022-12-05 14:55:00|5.37|4.17|5.21|4.01|5.39|4.19|5.01|3.81|0
1670252400000|2022-12-05 15:00:00|4.78|3.58|4.83|3.63|4.9|3.7|4.09|2.89|0
1670252700000|2022-12-05 15:05:00|4.89|3.69|4.64|3.44|5.08|3.88|4.58|3.38|0
1670253000000|2022-12-05 15:10:00|4.63|3.43|4.86|3.66|5.1|3.9|4.56|3.36|0
1670253300000|2022-12-05 15:15:00|4.85|3.65|4.71|3.51|4.95|3.75|4.69|3.49|0
1670253600000|2022-12-05 15:20:00|4.74|3.54|4.81|3.61|4.84|3.64|4.52|3.32|0
1670253900000|2022-12-05 15:25:00|4.79|3.59|4.8|3.6|5.25|4.05|4.73|3.53|0
1670254200000|2022-12-05 15:30:00|4.79|3.59|5.01|3.81|5.05|3.85|4.49|3.29|0
1670254500000|2022-12-05 15:35:00|4.99|3.79|5.12|3.92|5.14|3.94|4.88|3.68|0
1670254800000|2022-12-05 15:40:00|5.1|3.9|5.28|4.08|5.41|4.21|5.04|3.84|0
1670255100000|2022-12-05 15:45:00|5.3|4.1|5.31|4.11|5.39|4.19|5.15|3.95|0
1670255400000|2022-12-05 15:50:00|5.33|4.13|4.98|3.78|5.37|4.17|4.93|3.73|0
1670255700000|2022-12-05 15:55:00|5|3.8|4.81|3.61|5.22|4.02|4.59|3.39|0
1670256000000|2022-12-05 16:00:00|4.86|3.66|4.88|3.68|5.08|3.88|4.71|3.51|0
1670256300000|2022-12-05 16:05:00|4.9|3.7|4.91|3.71|4.95|3.75|4.76|3.56|0
1670256600000|2022-12-05 16:10:00|4.93|3.73|4.87|3.67|5.22|4.02|4.87|3.67|0
1670256900000|2022-12-05 16:15:00|4.91|3.71|4.43|3.23|4.94|3.74|4.4|3.2|0
1670257200000|2022-12-05 16:20:00|4.41|3.21|4.21|3.01|4.44|3.24|4.16|2.96|0
1670257500000|2022-12-05 16:25:00|4.19|2.99|4.1|2.9|4.27|3.07|4.04|2.84|0
1670257800000|2022-12-05 16:30:00|4.11|2.91|3.72|2.52|4.13|2.93|3.72|2.52|0
1670258100000|2022-12-05 16:35:00|3.68|2.48|3.79|2.59|3.83|2.63|3.57|2.37|0
1670258400000|2022-12-05 16:40:00|3.78|2.58|3.75|2.55|3.89|2.69|3.75|2.55|0
1670258700000|2022-12-05 16:45:00|3.73|2.53|3.73|2.53|3.84|2.64|3.69|2.49|0
1670259000000|2022-12-05 16:50:00|3.72|2.52|3.57|2.37|3.87|2.67|3.57|2.37|0
1670259300000|2022-12-05 16:55:00|3.53|2.33|3.25|2.05|3.53|2.33|3.21|2.01|0
1670259600000|2022-12-05 17:00:00|3.24|2.04|3.44|2.24|3.5|2.3|3.08|1.88|0
1670259900000|2022-12-05 17:05:00|3.42|2.22|3.63|2.43|3.65|2.45|3.42|2.22|0
1670260200000|2022-12-05 17:10:00|3.61|2.41|3.64|2.44|3.64|2.44|3.51|2.31|0
1670260500000|2022-12-05 17:15:00|3.62|2.42|3.8|2.6|3.82|2.62|3.61|2.41|0
1670260800000|2022-12-05 17:20:00|3.81|2.61|3.95|2.75|3.98|2.78|3.76|2.56|0
1670261100000|2022-12-05 17:25:00|3.93|2.73|3.74|2.54|3.96|2.76|3.72|2.52|0
1670261400000|2022-12-05 17:30:00|3.7|2.5|3.4|2.2|3.79|2.59|3.36|2.16|0
1670261700000|2022-12-05 17:35:00|3.39|2.19|3.45|2.25|3.57|2.37|3.37|2.17|0
1670262000000|2022-12-05 17:40:00|3.43|2.23|3.33|2.13|3.45|2.25|3.3|2.1|0
1670262300000|2022-12-05 17:45:00|3.32|2.12|3.42|2.22|3.51|2.31|3.31|2.11|0
1670262600000|2022-12-05 17:50:00|3.43|2.23|3.22|2.02|3.43|2.23|3.22|2.02|0
1670262900000|2022-12-05 17:55:00|3.23|2.03|3.2|2|3.33|2.13|3.17|1.97|0
1670263200000|2022-12-05 18:00:00|3.21|2.01|3.32|2.12|3.35|2.15|3.16|1.96|0
1670263500000|2022-12-05 18:05:00|3.33|2.13|3.38|2.18|3.46|2.26|3.27|2.07|0
1670263800000|2022-12-05 18:10:00|3.39|2.19|3.54|2.34|3.55|2.35|3.36|2.16|0
1670264100000|2022-12-05 18:15:00|3.52|2.32|3.31|2.11|3.55|2.35|3.27|2.07|0
1670264400000|2022-12-05 18:20:00|3.3|2.1|3.04|1.84|3.3|2.1|3.04|1.84|0
1670264700000|2022-12-05 18:25:00|3.05|1.85|3.08|1.88|3.11|1.91|2.95|1.75|0
1670265000000|2022-12-05 18:30:00|3.09|1.89|3.17|1.97|3.2|2|3.06|1.86|0
1670265300000|2022-12-05 18:35:00|3.18|1.98|3.27|2.07|3.31|2.11|3.12|1.92|0
1670265600000|2022-12-05 18:40:00|3.29|2.09|3.09|1.89|3.33|2.13|3.02|1.82|0
1670265900000|2022-12-05 18:45:00|3.1|1.9|3.05|1.85|3.11|1.91|3.02|1.82|0
1670266200000|2022-12-05 18:50:00|3.04|1.84|3.05|1.85|3.06|1.86|2.82|1.62|0
1670266500000|2022-12-05 18:55:00|3.03|1.83|2.7|1.5|3.03|1.83|2.67|1.47|0
1670266800000|2022-12-05 19:00:00|2.68|1.48|2.74|1.54|2.81|1.61|2.52|1.32|0
1670267100000|2022-12-05 19:05:00|2.75|1.55|2.77|1.57|2.81|1.61|2.73|1.53|0
1670267400000|2022-12-05 19:10:00|2.78|1.58|2.99|1.79|2.99|1.79|2.78|1.58|0
1670267700000|2022-12-05 19:15:00|3|1.8|2.82|1.62|3|1.8|2.82|1.62|0
1670268000000|2022-12-05 19:20:00|2.83|1.63|2.69|1.49|2.85|1.65|2.65|1.45|0
1670268300000|2022-12-05 19:25:00|2.68|1.48|2.65|1.45|2.78|1.58|2.59|1.39|0
1670268600000|2022-12-05 19:30:00|2.64|1.44|2.55|1.35|2.64|1.44|2.52|1.32|0
1670268900000|2022-12-05 19:35:00|2.54|1.34|2.56|1.36|2.66|1.46|2.53|1.33|0
1670269200000|2022-12-05 19:40:00|2.55|1.35|2.79|1.59|2.8|1.6|2.43|1.23|0
1670269500000|2022-12-05 19:45:00|2.78|1.58|2.78|1.58|2.78|1.58|2.62|1.42|0
1670269800000|2022-12-05 19:50:00|2.8|1.6|2.84|1.64|2.89|1.69|2.78|1.58|0
1670270100000|2022-12-05 19:55:00|2.85|1.65|2.91|1.71|2.95|1.75|2.74|1.54|0
1670270400000|2022-12-05 20:00:00|2.89|1.69|2.99|1.79|3|1.8|2.86|1.66|0
1670270700000|2022-12-05 20:05:00|2.98|1.78|3|1.8|3.07|1.87|2.8|1.6|0
1670271000000|2022-12-05 20:10:00|2.99|1.79|3.1|1.9|3.13|1.93|2.88|1.68|0
1670271300000|2022-12-05 20:15:00|3.11|1.91|2.94|1.74|3.14|1.94|2.89|1.69|0
1670271600000|2022-12-05 20:20:00|2.95|1.75|2.96|1.76|3.02|1.82|2.88|1.68|0
1670271900000|2022-12-05 20:25:00|2.97|1.77|2.81|1.61|2.97|1.77|2.78|1.58|0
1670272200000|2022-12-05 20:30:00|2.8|1.6|2.69|1.49|3.07|1.87|2.67|1.47|0
1670272500000|2022-12-05 20:35:00|2.71|1.51|2.66|1.46|2.88|1.68|2.62|1.42|0
1670272800000|2022-12-05 20:40:00|2.65|1.45|2.68|1.48|2.69|1.49|2.53|1.33|0
1670273100000|2022-12-05 20:45:00|2.67|1.47|2.67|1.47|2.76|1.56|2.55|1.35|0
1670273400000|2022-12-05 20:50:00|2.64|1.44|2.83|1.63|2.83|1.63|2.58|1.38|0
1670273700000|2022-12-05 20:55:00|2.86|1.66|2.89|1.69|3|1.8|2.81|1.61|0
1670274000000|2022-12-05 21:00:00|2.95|1.75|2.87|1.67|3.02|1.82|2.85|1.65|0
1670274300000|2022-12-05 21:05:00|2.88|1.68|2.68|1.48|2.92|1.72|2.63|1.43|0
1670274600000|2022-12-05 21:10:00|2.67|1.47|2.62|1.42|2.75|1.55|2.6|1.4|0
1670274900000|2022-12-05 21:15:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1670275200000|2022-12-05 21:20:00|2.82|1.22|2.86|1.26|2.86|1.26|2.81|1.21|0
1670275500000|2022-12-05 21:25:00|2.87|1.27|2.89|1.29|2.93|1.33|2.87|1.27|0
1670275800000|2022-12-05 21:30:00|2.88|1.28|2.93|1.33|2.93|1.33|2.87|1.27|0
1670276100000|2022-12-05 21:35:00|2.94|1.34|2.92|1.32|2.94|1.34|2.9|1.3|0
1670276400000|2022-12-05 21:40:00|2.91|1.31|2.97|1.37|2.97|1.37|2.91|1.31|0
1670276700000|2022-12-05 21:45:00|2.98|1.38|2.98|1.38|2.98|1.38|2.94|1.34|0
1670277000000|2022-12-05 21:50:00|2.97|1.37|2.97|1.37|2.99|1.39|2.97|1.37|0
1670277300000|2022-12-05 21:55:00|2.98|1.38|2.98|1.38|2.98|1.38|2.95|1.35|0
1670277600000|2022-12-05 22:00:00|2.97|1.37|2.96|1.36|2.97|1.37|2.95|1.35|0
1670277900000|2022-12-05 22:05:00|2.97|1.37|2.96|1.36|2.97|1.37|2.95|1.35|0
1670278200000|2022-12-05 22:10:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1670278500000|2022-12-05 22:15:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1670278800000|2022-12-05 22:20:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1670279100000|2022-12-05 22:25:00|2.98|1.38|2.96|1.36|2.98|1.38|2.95|1.35|0
1670279400000|2022-12-05 22:30:00|2.97|1.37|2.95|1.35|2.97|1.37|2.95|1.35|0
1670279700000|2022-12-05 22:35:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1670280000000|2022-12-05 22:40:00|2.93|1.33|2.93|1.33|2.95|1.35|2.93|1.33|0
1670280300000|2022-12-05 22:45:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1670280600000|2022-12-05 22:50:00|2.94|1.34|2.96|1.36|2.98|1.38|2.94|1.34|0
1670280900000|2022-12-05 22:55:00|2.97|1.37|2.96|1.36|2.98|1.38|2.96|1.36|0
1670281200000|2022-12-05 23:00:00|2.9|1.3|2.93|1.33|2.94|1.34|2.89|1.29|0
1670281500000|2022-12-05 23:05:00|2.94|1.34|2.93|1.33|2.95|1.35|2.9|1.3|0
1670281800000|2022-12-05 23:10:00|2.94|1.34|3.05|1.45|3.07|1.47|2.93|1.33|0
1670282100000|2022-12-05 23:15:00|3.06|1.46|3|1.4|3.09|1.49|2.99|1.39|0
1670282400000|2022-12-05 23:20:00|3.01|1.41|3.04|1.44|3.04|1.44|2.93|1.33|0
1670282700000|2022-12-05 23:25:00|3.03|1.43|3.07|1.47|3.09|1.49|3|1.4|0
1670283000000|2022-12-05 23:30:00|3.06|1.46|3.05|1.45|3.07|1.47|3.02|1.42|0
1670283300000|2022-12-05 23:35:00|3.04|1.44|3.06|1.46|3.06|1.46|3.03|1.43|0
1670283600000|2022-12-05 23:40:00|3.05|1.45|3.05|1.45|3.1|1.5|3.05|1.45|0
1670283900000|2022-12-05 23:45:00|3.06|1.46|3.09|1.49|3.1|1.5|3.06|1.46|0
1670284200000|2022-12-05 23:50:00|3.1|1.5|3.05|1.45|3.1|1.5|3.04|1.44|0
1670284500000|2022-12-05 23:55:00|3.06|1.46|3|1.4|3.06|1.46|3|1.4|0
1670284800000|2022-12-06 00:00:00|3.03|1.43|3.07|1.47|3.1|1.5|3.03|1.43|0
1670285100000|2022-12-06 00:05:00|3.06|1.46|3.09|1.49|3.09|1.49|3.03|1.43|0
1670285400000|2022-12-06 00:10:00|3.08|1.48|3.09|1.49|3.09|1.49|3.05|1.45|0
1670285700000|2022-12-06 00:15:00|3.1|1.5|3.09|1.49|3.11|1.51|3.05|1.45|0
1670286000000|2022-12-06 00:20:00|3.11|1.51|3.12|1.52|3.15|1.55|3.08|1.48|0
1670286300000|2022-12-06 00:25:00|3.14|1.54|3.13|1.53|3.16|1.56|3.11|1.51|0
1670286600000|2022-12-06 00:30:00|3.14|1.54|3.12|1.52|3.15|1.55|3.12|1.52|0
1670286900000|2022-12-06 00:35:00|3.13|1.53|3.1|1.5|3.14|1.54|3.09|1.49|0
1670287200000|2022-12-06 00:40:00|3.09|1.49|3.04|1.44|3.09|1.49|3.02|1.42|0
1670287500000|2022-12-06 00:45:00|3.03|1.43|3.04|1.44|3.05|1.45|3.02|1.42|0
1670287800000|2022-12-06 00:50:00|3.03|1.43|3|1.4|3.05|1.45|3|1.4|0
1670288100000|2022-12-06 00:55:00|2.99|1.39|3.08|1.48|3.08|1.48|2.99|1.39|0
1670288400000|2022-12-06 01:00:00|3.09|1.49|3.11|1.51|3.12|1.52|3.08|1.48|0
1670288700000|2022-12-06 01:05:00|3.12|1.52|3.06|1.46|3.14|1.54|3.05|1.45|0
1670289000000|2022-12-06 01:10:00|3.05|1.45|3.14|1.54|3.17|1.57|3.05|1.45|0
1670289300000|2022-12-06 01:15:00|3.15|1.55|3.16|1.56|3.18|1.58|3.13|1.53|0
1670289600000|2022-12-06 01:20:00|3.15|1.55|3.18|1.58|3.22|1.62|3.15|1.55|0
1670289900000|2022-12-06 01:25:00|3.2|1.6|3.11|1.51|3.21|1.61|3.11|1.51|0
1670290200000|2022-12-06 01:30:00|3.12|1.52|3.15|1.55|3.16|1.56|3.1|1.5|0
1670290500000|2022-12-06 01:35:00|3.14|1.54|3.21|1.61|3.25|1.65|3.12|1.52|0
1670290800000|2022-12-06 01:40:00|3.22|1.62|3.19|1.59|3.24|1.64|3.17|1.57|0
1670291100000|2022-12-06 01:45:00|3.2|1.6|3.13|1.53|3.22|1.62|3.12|1.52|0
1670291400000|2022-12-06 01:50:00|3.12|1.52|3.11|1.51|3.16|1.56|3.09|1.49|0
1670291700000|2022-12-06 01:55:00|3.1|1.5|3.08|1.48|3.1|1.5|3.06|1.46|0
1670292000000|2022-12-06 02:00:00|3.07|1.47|3.11|1.51|3.11|1.51|3.04|1.44|0
1670292300000|2022-12-06 02:05:00|3.12|1.52|3.1|1.5|3.13|1.53|3.08|1.48|0
1670292600000|2022-12-06 02:10:00|3.09|1.49|3.18|1.58|3.18|1.58|3.09|1.49|0
1670292900000|2022-12-06 02:15:00|3.17|1.57|3.19|1.59|3.22|1.62|3.15|1.55|0
1670293200000|2022-12-06 02:20:00|3.18|1.58|3.12|1.52|3.19|1.59|3.12|1.52|0
1670293500000|2022-12-06 02:25:00|3.13|1.53|3.06|1.46|3.13|1.53|3.06|1.46|0
1670293800000|2022-12-06 02:30:00|3.07|1.47|3.09|1.49|3.1|1.5|3.03|1.43|0
1670294100000|2022-12-06 02:35:00|3.08|1.48|3.05|1.45|3.1|1.5|3.02|1.42|0
1670294400000|2022-12-06 02:40:00|3.06|1.46|3.04|1.44|3.08|1.48|3.04|1.44|0
1670294700000|2022-12-06 02:45:00|3.05|1.45|3.06|1.46|3.08|1.48|3.03|1.43|0
1670295000000|2022-12-06 02:50:00|3.05|1.45|3.06|1.46|3.07|1.47|3.02|1.42|0
1670295300000|2022-12-06 02:55:00|3.08|1.48|3.02|1.42|3.08|1.48|3.01|1.41|0
1670295600000|2022-12-06 03:00:00|3.03|1.43|3.03|1.43|3.06|1.46|3.01|1.41|0
1670295900000|2022-12-06 03:05:00|3.04|1.44|3.07|1.47|3.08|1.48|3.04|1.44|0
1670296200000|2022-12-06 03:10:00|3.06|1.46|3.09|1.49|3.1|1.5|3.06|1.46|0
1670296500000|2022-12-06 03:15:00|3.1|1.5|3.05|1.45|3.11|1.51|3.05|1.45|0
1670296800000|2022-12-06 03:20:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1670297100000|2022-12-06 03:25:00|3.03|1.43|3.01|1.41|3.04|1.44|3.01|1.41|0
1670297400000|2022-12-06 03:30:00|3.02|1.42|2.96|1.36|3.02|1.42|2.96|1.36|0
1670297700000|2022-12-06 03:35:00|2.97|1.37|2.95|1.35|2.99|1.39|2.95|1.35|0
1670298000000|2022-12-06 03:40:00|2.96|1.36|2.92|1.32|2.96|1.36|2.88|1.28|0
1670298300000|2022-12-06 03:45:00|2.93|1.33|2.97|1.37|2.97|1.37|2.92|1.32|0
1670298600000|2022-12-06 03:50:00|2.96|1.36|2.96|1.36|2.97|1.37|2.93|1.33|0
1670298900000|2022-12-06 03:55:00|2.95|1.35|3|1.4|3.01|1.41|2.95|1.35|0
1670299200000|2022-12-06 04:00:00|3.01|1.41|2.98|1.38|3.02|1.42|2.97|1.37|0
1670299500000|2022-12-06 04:05:00|2.96|1.36|2.98|1.38|3|1.4|2.94|1.34|0
1670299800000|2022-12-06 04:10:00|2.97|1.37|2.94|1.34|2.98|1.38|2.92|1.32|0
1670300100000|2022-12-06 04:15:00|2.95|1.35|2.92|1.32|2.95|1.35|2.91|1.31|0
1670300400000|2022-12-06 04:20:00|2.93|1.33|2.92|1.32|2.97|1.37|2.92|1.32|0
1670300700000|2022-12-06 04:25:00|2.93|1.33|2.92|1.32|2.94|1.34|2.9|1.3|0
1670301000000|2022-12-06 04:30:00|2.91|1.31|2.86|1.26|2.93|1.33|2.84|1.24|0
1670301300000|2022-12-06 04:35:00|2.87|1.27|2.87|1.27|2.88|1.28|2.85|1.25|0
1670301600000|2022-12-06 04:40:00|2.86|1.26|2.84|1.24|2.88|1.28|2.84|1.24|0
1670301900000|2022-12-06 04:45:00|2.83|1.23|2.82|1.22|2.87|1.27|2.82|1.22|0
1670302200000|2022-12-06 04:50:00|2.83|1.23|2.84|1.24|2.85|1.25|2.8|1.2|0
1670302500000|2022-12-06 04:55:00|2.85|1.25|2.83|1.23|2.86|1.26|2.83|1.23|0
1670302800000|2022-12-06 05:00:00|2.82|1.22|2.79|1.19|2.83|1.23|2.78|1.18|0
1670303100000|2022-12-06 05:05:00|2.78|1.18|2.87|1.27|2.87|1.27|2.78|1.18|0
1670303400000|2022-12-06 05:10:00|2.86|1.26|2.78|1.18|2.87|1.27|2.78|1.18|0
1670303700000|2022-12-06 05:15:00|2.79|1.19|2.86|1.26|2.86|1.26|2.78|1.18|0
1670304000000|2022-12-06 05:20:00|2.85|1.25|2.84|1.24|2.87|1.27|2.83|1.23|0
1670304300000|2022-12-06 05:25:00|2.83|1.23|2.78|1.18|2.83|1.23|2.77|1.17|0
1670304600000|2022-12-06 05:30:00|2.77|1.17|2.76|1.16|2.79|1.19|2.72|1.12|0
1670304900000|2022-12-06 05:35:00|2.77|1.17|2.71|1.11|2.77|1.17|2.71|1.11|0
1670305200000|2022-12-06 05:40:00|2.72|1.12|2.7|1.1|2.72|1.12|2.67|1.07|0
1670305500000|2022-12-06 05:45:00|2.71|1.11|2.72|1.12|2.75|1.15|2.71|1.11|0
1670305800000|2022-12-06 05:50:00|2.71|1.11|2.74|1.14|2.77|1.17|2.71|1.11|0
1670306100000|2022-12-06 05:55:00|2.75|1.15|2.79|1.19|2.79|1.19|2.75|1.15|0
1670306400000|2022-12-06 06:00:00|2.78|1.18|2.78|1.18|2.78|1.18|2.73|1.13|0
1670306700000|2022-12-06 06:05:00|2.79|1.19|2.75|1.15|2.79|1.19|2.74|1.14|0
1670307000000|2022-12-06 06:10:00|2.74|1.14|2.68|1.08|2.74|1.14|2.66|1.06|0
1670307300000|2022-12-06 06:15:00|2.67|1.07|2.68|1.08|2.71|1.11|2.67|1.07|0
1670307600000|2022-12-06 06:20:00|2.67|1.07|2.67|1.07|2.68|1.08|2.64|1.04|0
1670307900000|2022-12-06 06:25:00|2.66|1.06|2.69|1.09|2.71|1.11|2.66|1.06|0
1670308200000|2022-12-06 06:30:00|2.7|1.1|2.69|1.09|2.71|1.11|2.68|1.08|0
1670308500000|2022-12-06 06:35:00|2.68|1.08|2.73|1.13|2.75|1.15|2.67|1.07|0
1670308800000|2022-12-06 06:40:00|2.72|1.12|2.77|1.17|2.77|1.17|2.72|1.12|0
1670309100000|2022-12-06 06:45:00|2.76|1.16|2.7|1.1|2.76|1.16|2.7|1.1|0
1670309400000|2022-12-06 06:50:00|2.68|1.08|2.66|1.06|2.71|1.11|2.66|1.06|0
1670309700000|2022-12-06 06:55:00|2.65|1.05|2.72|1.12|2.72|1.12|2.63|1.03|0
1670310000000|2022-12-06 07:00:00|2.71|1.11|2.62|1.02|2.73|1.13|2.56|0.96|0
1670310300000|2022-12-06 07:05:00|2.61|1.01|2.65|1.05|2.65|1.05|2.59|0.99|0
1670310600000|2022-12-06 07:10:00|2.64|1.04|2.69|1.09|2.69|1.09|2.63|1.03|0
1670310900000|2022-12-06 07:15:00|2.68|1.08|2.65|1.05|2.68|1.08|2.62|1.02|0
1670311200000|2022-12-06 07:20:00|2.64|1.04|2.72|1.12|2.72|1.12|2.63|1.03|0
1670311500000|2022-12-06 07:25:00|2.71|1.11|2.68|1.08|2.72|1.12|2.68|1.08|0
1670311800000|2022-12-06 07:30:00|2.69|1.09|2.97|1.37|2.97|1.37|2.67|1.07|0
1670312100000|2022-12-06 07:35:00|2.96|1.36|3.02|1.42|3.08|1.48|2.94|1.34|0
1670312400000|2022-12-06 07:40:00|3.01|1.41|3.02|1.42|3.06|1.46|3.01|1.41|0
1670312700000|2022-12-06 07:45:00|3.01|1.41|2.96|1.36|3.02|1.42|2.95|1.35|0
1670313000000|2022-12-06 07:50:00|2.95|1.35|2.98|1.38|3.01|1.41|2.95|1.35|0
1670313300000|2022-12-06 07:55:00|2.97|1.37|2.95|1.35|3.04|1.44|2.95|1.35|0
1670313600000|2022-12-06 08:00:00|2.94|1.34|3.11|1.51|3.14|1.54|2.91|1.31|0
1670313900000|2022-12-06 08:05:00|2.9|1.7|2.96|1.76|2.98|1.78|2.87|1.67|0
1670314200000|2022-12-06 08:10:00|2.97|1.77|2.97|1.77|2.98|1.78|2.9|1.7|0
1670314500000|2022-12-06 08:15:00|2.99|1.79|2.94|1.74|3.05|1.85|2.94|1.74|0
1670314800000|2022-12-06 08:20:00|2.95|1.75|2.78|1.58|2.95|1.75|2.76|1.56|0
1670315100000|2022-12-06 08:25:00|2.77|1.57|2.68|1.48|2.81|1.61|2.67|1.47|0
1670315400000|2022-12-06 08:30:00|2.67|1.47|2.57|1.37|2.67|1.47|2.5|1.3|0
1670315700000|2022-12-06 08:35:00|2.58|1.38|2.71|1.51|2.71|1.51|2.56|1.36|0
1670316000000|2022-12-06 08:40:00|2.72|1.52|3.01|1.81|3.07|1.87|2.72|1.52|0
1670316300000|2022-12-06 08:45:00|3.02|1.82|3.01|1.81|3.09|1.89|2.98|1.78|0
1670316600000|2022-12-06 08:50:00|3.02|1.82|3.05|1.85|3.11|1.91|3.01|1.81|0
1670316900000|2022-12-06 08:55:00|3.06|1.86|3.09|1.89|3.16|1.96|3.05|1.85|0
1670317200000|2022-12-06 09:00:00|3.08|1.88|3.01|1.81|3.11|1.91|2.98|1.78|0
1670317500000|2022-12-06 09:05:00|3|1.8|3.04|1.84|3.07|1.87|2.99|1.79|0
1670317800000|2022-12-06 09:10:00|3.03|1.83|2.91|1.71|3.08|1.88|2.89|1.69|0
1670318100000|2022-12-06 09:15:00|2.9|1.7|2.99|1.79|3|1.8|2.88|1.68|0
1670318400000|2022-12-06 09:20:00|3|1.8|3.05|1.85|3.07|1.87|2.92|1.72|0
1670318700000|2022-12-06 09:25:00|3.04|1.84|2.98|1.78|3.04|1.84|2.96|1.76|0
1670319000000|2022-12-06 09:30:00|2.99|1.79|2.94|1.74|3.04|1.84|2.83|1.63|0
1670319300000|2022-12-06 09:35:00|2.95|1.75|3|1.8|3.04|1.84|2.93|1.73|0
1670319600000|2022-12-06 09:40:00|2.99|1.79|2.97|1.77|3.04|1.84|2.96|1.76|0
1670319900000|2022-12-06 09:45:00|2.96|1.76|2.96|1.76|2.97|1.77|2.92|1.72|0
1670320200000|2022-12-06 09:50:00|2.97|1.77|2.96|1.76|2.98|1.78|2.88|1.68|0
1670320500000|2022-12-06 09:55:00|2.97|1.77|2.74|1.54|3|1.8|2.71|1.51|0
1670320800000|2022-12-06 10:00:00|2.73|1.53|2.76|1.56|2.78|1.58|2.67|1.47|0
1670321100000|2022-12-06 10:05:00|2.79|1.59|2.74|1.54|2.8|1.6|2.74|1.54|0
1670321400000|2022-12-06 10:10:00|2.75|1.55|2.73|1.53|2.75|1.55|2.67|1.47|0
1670321700000|2022-12-06 10:15:00|2.74|1.54|2.64|1.44|2.76|1.56|2.63|1.43|0
1670322000000|2022-12-06 10:20:00|2.65|1.45|2.6|1.4|2.65|1.45|2.58|1.38|0
1670322300000|2022-12-06 10:25:00|2.59|1.39|2.46|1.26|2.61|1.41|2.46|1.26|0
1670322600000|2022-12-06 10:30:00|2.45|1.25|2.54|1.34|2.55|1.35|2.4|1.2|0
1670322900000|2022-12-06 10:35:00|2.53|1.33|2.58|1.38|2.58|1.38|2.47|1.27|0
1670323200000|2022-12-06 10:40:00|2.59|1.39|2.59|1.39|2.6|1.4|2.52|1.32|0
1670323500000|2022-12-06 10:45:00|2.58|1.38|2.59|1.39|2.6|1.4|2.56|1.36|0
1670323800000|2022-12-06 10:50:00|2.58|1.38|2.77|1.57|2.79|1.59|2.58|1.38|0
1670324100000|2022-12-06 10:55:00|2.78|1.58|2.65|1.45|2.79|1.59|2.65|1.45|0
1670324400000|2022-12-06 11:00:00|2.66|1.46|2.63|1.43|2.69|1.49|2.62|1.42|0
1670324700000|2022-12-06 11:05:00|2.64|1.44|2.62|1.42|2.69|1.49|2.61|1.41|0
1670325000000|2022-12-06 11:10:00|2.6|1.4|2.51|1.31|2.61|1.41|2.51|1.31|0
1670325300000|2022-12-06 11:15:00|2.5|1.3|2.54|1.34|2.57|1.37|2.5|1.3|0
1670325600000|2022-12-06 11:20:00|2.53|1.33|2.56|1.36|2.61|1.41|2.52|1.32|0
1670325900000|2022-12-06 11:25:00|2.55|1.35|2.6|1.4|2.61|1.41|2.53|1.33|0
1670326200000|2022-12-06 11:30:00|2.59|1.39|2.71|1.51|2.71|1.51|2.59|1.39|0
1670326500000|2022-12-06 11:35:00|2.7|1.5|2.64|1.44|2.72|1.52|2.61|1.41|0
1670326800000|2022-12-06 11:40:00|2.63|1.43|2.64|1.44|2.68|1.48|2.61|1.41|0
1670327100000|2022-12-06 11:45:00|2.65|1.45|2.65|1.45|2.67|1.47|2.6|1.4|0
1670327400000|2022-12-06 11:50:00|2.64|1.44|2.64|1.44|2.66|1.46|2.59|1.39|0
1670327700000|2022-12-06 11:55:00|2.65|1.45|2.72|1.52|2.74|1.54|2.63|1.43|0
1670328000000|2022-12-06 12:00:00|2.71|1.51|2.79|1.59|2.8|1.6|2.68|1.48|0
1670328300000|2022-12-06 12:05:00|2.8|1.6|2.84|1.64|2.86|1.66|2.79|1.59|0
1670328600000|2022-12-06 12:10:00|2.85|1.65|2.91|1.71|2.93|1.73|2.85|1.65|0
1670328900000|2022-12-06 12:15:00|2.92|1.72|2.82|1.62|2.94|1.74|2.82|1.62|0
1670329200000|2022-12-06 12:20:00|2.83|1.63|2.85|1.65|2.89|1.69|2.77|1.57|0
1670329500000|2022-12-06 12:25:00|2.84|1.64|2.89|1.69|2.92|1.72|2.78|1.58|0
1670329800000|2022-12-06 12:30:00|2.88|1.68|2.88|1.68|2.92|1.72|2.87|1.67|0
1670330100000|2022-12-06 12:35:00|2.87|1.67|2.86|1.66|2.88|1.68|2.82|1.62|0
1670330400000|2022-12-06 12:40:00|2.87|1.67|2.86|1.66|2.92|1.72|2.77|1.57|0
1670330700000|2022-12-06 12:45:00|2.87|1.67|2.79|1.59|2.88|1.68|2.78|1.58|0
1670331000000|2022-12-06 12:50:00|2.8|1.6|2.85|1.65|2.88|1.68|2.78|1.58|0
1670331300000|2022-12-06 12:55:00|2.84|1.64|2.77|1.57|2.87|1.67|2.76|1.56|0
1670331600000|2022-12-06 13:00:00|2.76|1.56|2.72|1.52|2.78|1.58|2.69|1.49|0
1670331900000|2022-12-06 13:05:00|2.71|1.51|2.55|1.35|2.71|1.51|2.54|1.34|0
1670332200000|2022-12-06 13:10:00|2.54|1.34|2.45|1.25|2.55|1.35|2.41|1.21|0
1670332500000|2022-12-06 13:15:00|2.46|1.26|2.68|1.48|2.69|1.49|2.46|1.26|0
1670332800000|2022-12-06 13:20:00|2.69|1.49|2.7|1.5|2.8|1.6|2.65|1.45|0
1670333100000|2022-12-06 13:25:00|2.69|1.49|2.65|1.45|2.7|1.5|2.63|1.43|0
1670333400000|2022-12-06 13:30:00|2.63|1.43|2.68|1.48|2.74|1.54|2.61|1.41|0
1670333700000|2022-12-06 13:35:00|2.67|1.47|2.57|1.37|2.73|1.53|2.56|1.36|0
1670334000000|2022-12-06 13:40:00|2.58|1.38|2.53|1.33|2.6|1.4|2.53|1.33|0
1670334300000|2022-12-06 13:45:00|2.54|1.34|2.36|1.16|2.59|1.39|2.36|1.16|0
1670334600000|2022-12-06 13:50:00|2.35|1.15|2.44|1.24|2.46|1.26|2.33|1.13|0
1670334900000|2022-12-06 13:55:00|2.45|1.25|2.56|1.36|2.57|1.37|2.44|1.24|0
1670335200000|2022-12-06 14:00:00|2.57|1.37|2.52|1.32|2.6|1.4|2.5|1.3|0
1670335500000|2022-12-06 14:05:00|2.51|1.31|2.54|1.34|2.55|1.35|2.49|1.29|0
1670335800000|2022-12-06 14:10:00|2.55|1.35|2.63|1.43|2.63|1.43|2.48|1.28|0
1670336100000|2022-12-06 14:15:00|2.64|1.44|2.55|1.35|2.68|1.48|2.54|1.34|0
1670336400000|2022-12-06 14:20:00|2.57|1.37|2.52|1.32|2.61|1.41|2.51|1.31|0
1670336700000|2022-12-06 14:25:00|2.5|1.3|2.43|1.23|2.57|1.37|2.42|1.22|0
1670337000000|2022-12-06 14:30:00|2.44|1.24|2.53|1.33|2.63|1.43|2.39|1.19|0
1670337300000|2022-12-06 14:35:00|2.5|1.3|2.4|1.2|2.6|1.4|2.39|1.19|0
1670337600000|2022-12-06 14:40:00|2.41|1.21|2.02|0.82|2.43|1.23|2.02|0.82|0
1670337900000|2022-12-06 14:45:00|1.99|0.79|2.17|0.97|2.18|0.98|1.88|0.68|0
1670338200000|2022-12-06 14:50:00|2.15|0.95|1.94|0.74|2.16|0.96|1.93|0.73|0
1670338500000|2022-12-06 14:55:00|1.95|0.75|1.78|0.58|1.97|0.77|1.77|0.57|0
1670338800000|2022-12-06 15:00:00|1.76|0.56|1.66|0.46|1.84|0.64|1.64|0.44|0
1670339100000|2022-12-06 15:05:00|1.65|0.45|1.61|0.41|1.68|0.48|1.52|0.32|0
1670339400000|2022-12-06 15:10:00|1.6|0.4|2.18|0.98|2.2|1|1.58|0.38|0
1670339700000|2022-12-06 15:15:00|2.17|0.97|2.21|1.01|2.22|1.02|2.09|0.89|0
1670340000000|2022-12-06 15:20:00|2.2|1|2.26|1.06|2.27|1.07|2.12|0.92|0
1670340300000|2022-12-06 15:25:00|2.27|1.07|2.05|0.85|2.3|1.1|2.03|0.83|0
1670340600000|2022-12-06 15:30:00|2.04|0.84|2.03|0.83|2.11|0.91|2|0.8|0
1670340900000|2022-12-06 15:35:00|2.02|0.82|1.9|0.7|2.1|0.9|1.88|0.68|0
1670341200000|2022-12-06 15:40:00|1.91|0.71|2.04|0.84|2.05|0.85|1.79|0.59|0
1670341500000|2022-12-06 15:45:00|2.05|0.85|2.04|0.84|2.1|0.9|2.02|0.82|0
1670341800000|2022-12-06 15:50:00|2.03|0.83|1.98|0.78|2.1|0.9|1.97|0.77|0
1670342100000|2022-12-06 15:55:00|1.99|0.79|1.93|0.73|2.01|0.81|1.89|0.69|0
1670342400000|2022-12-06 16:00:00|1.92|0.72|1.87|0.67|1.98|0.78|1.86|0.66|0
1670342700000|2022-12-06 16:05:00|1.89|0.69|1.86|0.66|1.97|0.77|1.85|0.65|0
1670343000000|2022-12-06 16:10:00|1.88|0.68|1.87|0.67|2.03|0.83|1.87|0.67|0
1670343300000|2022-12-06 16:15:00|1.88|0.68|1.81|0.61|1.88|0.68|1.73|0.53|0
1670343600000|2022-12-06 16:20:00|1.8|0.6|1.94|0.74|1.95|0.75|1.8|0.6|0
1670343900000|2022-12-06 16:25:00|1.93|0.73|1.93|0.73|1.95|0.75|1.85|0.65|0
1670344200000|2022-12-06 16:30:00|1.92|0.72|1.96|0.76|2.03|0.83|1.87|0.67|0
1670344500000|2022-12-06 16:35:00|1.95|0.75|1.87|0.67|2.01|0.81|1.84|0.64|0
1670344800000|2022-12-06 16:40:00|1.88|0.68|1.92|0.72|1.92|0.72|1.82|0.62|0
1670345100000|2022-12-06 16:45:00|1.91|0.71|1.94|0.74|1.98|0.78|1.9|0.7|0
1670345400000|2022-12-06 16:50:00|1.92|0.72|1.81|0.61|1.98|0.78|1.8|0.6|0
1670345700000|2022-12-06 16:55:00|1.82|0.62|1.83|0.63|1.93|0.73|1.77|0.57|0
1670346000000|2022-12-06 17:00:00|1.84|0.64|1.88|0.68|1.92|0.72|1.82|0.62|0
1670346300000|2022-12-06 17:05:00|1.87|0.67|1.88|0.68|1.95|0.75|1.84|0.64|0
1670346600000|2022-12-06 17:10:00|1.86|0.66|1.8|0.6|1.86|0.66|1.8|0.6|0
1670346900000|2022-12-06 17:15:00|1.82|0.62|1.59|0.39|1.83|0.63|1.59|0.39|0
1670347200000|2022-12-06 17:20:00|1.61|0.41|1.85|0.65|1.88|0.68|1.6|0.4|0
1670347500000|2022-12-06 17:25:00|1.86|0.66|1.89|0.69|1.92|0.72|1.84|0.64|0
1670347800000|2022-12-06 17:30:00|1.88|0.68|1.91|0.71|1.92|0.72|1.82|0.62|0
1670348100000|2022-12-06 17:35:00|1.9|0.7|1.85|0.65|1.9|0.7|1.81|0.61|0
1670348400000|2022-12-06 17:40:00|1.86|0.66|1.86|0.66|1.88|0.68|1.8|0.6|0
1670348700000|2022-12-06 17:45:00|1.85|0.65|1.84|0.64|1.86|0.66|1.79|0.59|0
1670349000000|2022-12-06 17:50:00|1.83|0.63|1.82|0.62|1.85|0.65|1.77|0.57|0
1670349300000|2022-12-06 17:55:00|1.81|0.61|1.75|0.55|1.82|0.62|1.71|0.51|0
1670349600000|2022-12-06 18:00:00|1.74|0.54|1.73|0.53|1.8|0.6|1.7|0.5|0
1670349900000|2022-12-06 18:05:00|1.72|0.52|1.58|0.38|1.74|0.54|1.58|0.38|0
1670350200000|2022-12-06 18:10:00|1.57|0.37|1.63|0.43|1.63|0.43|1.55|0.35|0
1670350500000|2022-12-06 18:15:00|1.62|0.42|1.61|0.41|1.66|0.46|1.6|0.4|0
1670350800000|2022-12-06 18:20:00|1.6|0.4|1.56|0.36|1.63|0.43|1.55|0.35|0
1670351100000|2022-12-06 18:25:00|1.55|0.35|1.51|0.31|1.56|0.36|1.5|0.3|0
1670351400000|2022-12-06 18:30:00|1.5|0.3|1.52|0.32|1.55|0.35|1.46|0.26|0
1670351700000|2022-12-06 18:35:00|1.53|0.33|1.55|0.35|1.57|0.37|1.52|0.32|0
1670352000000|2022-12-06 18:40:00|1.54|0.34|1.63|0.43|1.64|0.44|1.54|0.34|0
1670352300000|2022-12-06 18:45:00|1.64|0.44|1.65|0.45|1.68|0.48|1.63|0.43|0
1670352600000|2022-12-06 18:50:00|1.64|0.44|1.57|0.37|1.66|0.46|1.56|0.36|0
1670352900000|2022-12-06 18:55:00|1.56|0.36|1.58|0.38|1.59|0.39|1.53|0.33|0
1670353200000|2022-12-06 19:00:00|1.59|0.39|1.51|0.31|1.6|0.4|1.49|0.29|0
1670353500000|2022-12-06 19:05:00|1.5|0.3|1.47|0.27|1.52|0.32|1.44|0.24|0
1670353800000|2022-12-06 19:10:00|1.46|0.26|1.45|0.25|1.47|0.27|1.41|0.21|0
1670354100000|2022-12-06 19:15:00|1.44|0.24|1.46|0.26|1.5|0.3|1.41|0.21|0
1670354400000|2022-12-06 19:20:00|1.47|0.27|1.55|0.35|1.56|0.36|1.42|0.22|0
1670354700000|2022-12-06 19:25:00|1.54|0.34|1.45|0.25|1.55|0.35|1.45|0.25|0
1670355000000|2022-12-06 19:30:00|1.46|0.26|1.41|0.21|1.48|0.28|1.39|0.19|0
1670355300000|2022-12-06 19:35:00|1.4|0.2|1.43|0.23|1.43|0.23|1.37|0.17|0
1670355600000|2022-12-06 19:40:00|1.42|0.22|1.51|0.31|1.51|0.31|1.42|0.22|0
1670355900000|2022-12-06 19:45:00|1.5|0.3|1.48|0.28|1.51|0.31|1.46|0.26|0
1670356200000|2022-12-06 19:50:00|1.47|0.27|1.55|0.35|1.57|0.37|1.46|0.26|0
1670356500000|2022-12-06 19:55:00|1.54|0.34|1.51|0.31|1.56|0.36|1.51|0.31|0
1670356800000|2022-12-06 20:00:00|1.52|0.32|1.59|0.39|1.65|0.45|1.51|0.31|0
1670357100000|2022-12-06 20:05:00|1.6|0.4|1.56|0.36|1.64|0.44|1.55|0.35|0
1670357400000|2022-12-06 20:10:00|1.57|0.37|1.51|0.31|1.57|0.37|1.5|0.3|0
1670357700000|2022-12-06 20:15:00|1.52|0.32|1.43|0.23|1.54|0.34|1.42|0.22|0
1670358000000|2022-12-06 20:20:00|1.44|0.24|1.49|0.29|1.52|0.32|1.42|0.22|0
1670358300000|2022-12-06 20:25:00|1.5|0.3|1.44|0.24|1.51|0.31|1.42|0.22|0
1670358600000|2022-12-06 20:30:00|1.43|0.23|1.53|0.33|1.59|0.39|1.43|0.23|0
1670358900000|2022-12-06 20:35:00|1.54|0.34|1.63|0.43|1.63|0.43|1.53|0.33|0
1670359200000|2022-12-06 20:40:00|1.64|0.44|1.72|0.52|1.77|0.57|1.57|0.37|0
1670359500000|2022-12-06 20:45:00|1.71|0.51|1.78|0.58|1.79|0.59|1.71|0.51|0
1670359800000|2022-12-06 20:50:00|1.8|0.6|1.79|0.59|1.84|0.64|1.72|0.52|0
1670360100000|2022-12-06 20:55:00|1.78|0.58|1.78|0.58|1.84|0.64|1.7|0.5|0
1670360400000|2022-12-06 21:00:00|1.77|0.57|1.74|0.54|1.79|0.59|1.71|0.51|0
1670360700000|2022-12-06 21:05:00|1.75|0.55|1.79|0.59|1.8|0.6|1.75|0.55|0
1670361000000|2022-12-06 21:10:00|1.8|0.6|1.75|0.55|1.84|0.64|1.75|0.55|0
1670361300000|2022-12-06 21:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1670361600000|2022-12-06 21:20:00|1.96|0.36|1.95|0.35|1.96|0.36|1.94|0.34|0
1670361900000|2022-12-06 21:25:00|1.94|0.34|1.94|0.34|1.96|0.36|1.94|0.34|0
1670362200000|2022-12-06 21:30:00|1.93|0.33|1.94|0.34|1.94|0.34|1.92|0.32|0
1670362500000|2022-12-06 21:35:00|1.92|0.32|1.92|0.32|1.94|0.34|1.91|0.31|0
1670362800000|2022-12-06 21:40:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1670363100000|2022-12-06 21:45:00|1.95|0.35|1.97|0.37|1.97|0.37|1.95|0.35|0
1670363400000|2022-12-06 21:50:00|1.96|0.36|1.94|0.34|1.97|0.37|1.93|0.33|0
1670363700000|2022-12-06 21:55:00|1.95|0.35|1.97|0.37|1.97|0.37|1.94|0.34|0
1670364000000|2022-12-06 22:00:00|1.96|0.36|1.96|0.36|1.98|0.38|1.96|0.36|0
1670364600000|2022-12-06 22:10:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1670364900000|2022-12-06 22:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1670365200000|2022-12-06 22:20:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1670365500000|2022-12-06 22:25:00|1.94|0.34|1.94|0.34|1.95|0.35|1.93|0.33|0
1670366100000|2022-12-06 22:35:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1670366400000|2022-12-06 22:40:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1670367000000|2022-12-06 22:50:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1670367300000|2022-12-06 22:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1670367600000|2022-12-06 23:00:00|1.95|0.35|1.97|0.37|1.98|0.38|1.94|0.34|0
1670367900000|2022-12-06 23:05:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1670368200000|2022-12-06 23:10:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1670368500000|2022-12-06 23:15:00|1.97|0.37|1.97|0.37|1.97|0.37|1.95|0.35|0
1670368800000|2022-12-06 23:20:00|1.98|0.38|1.98|0.38|1.99|0.39|1.96|0.36|0
1670369100000|2022-12-06 23:25:00|1.97|0.37|1.98|0.38|1.99|0.39|1.97|0.37|0
1670369400000|2022-12-06 23:30:00|1.97|0.37|1.98|0.38|1.99|0.39|1.96|0.36|0
1670369700000|2022-12-06 23:35:00|1.97|0.37|2.03|0.43|2.03|0.43|1.96|0.36|0
1670370000000|2022-12-06 23:40:00|2.02|0.42|2.02|0.42|2.04|0.44|2.02|0.42|0
1670370300000|2022-12-06 23:45:00|2.03|0.43|2.01|0.41|2.03|0.43|2|0.4|0
1670370600000|2022-12-06 23:50:00|2.02|0.42|2.02|0.42|2.03|0.43|1.99|0.39|0
1670370900000|2022-12-06 23:55:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1670371200000|2022-12-07 00:00:00|1.99|0.39|2.05|0.45|2.05|0.45|1.99|0.39|0
1670371500000|2022-12-07 00:05:00|2.04|0.44|2.03|0.43|2.05|0.45|2.01|0.41|0
1670371800000|2022-12-07 00:10:00|2.02|0.42|2.05|0.45|2.06|0.46|2.02|0.42|0
1670372100000|2022-12-07 00:15:00|2.06|0.46|2.03|0.43|2.06|0.46|2.02|0.42|0
1670372400000|2022-12-07 00:20:00|2.02|0.42|2.04|0.44|2.06|0.46|2.02|0.42|0
1670372700000|2022-12-07 00:25:00|2.03|0.43|2.02|0.42|2.05|0.45|2.02|0.42|0
1670373000000|2022-12-07 00:30:00|2.03|0.43|2.03|0.43|2.03|0.43|2.01|0.41|0
1670373300000|2022-12-07 00:35:00|2.02|0.42|2.02|0.42|2.04|0.44|2.02|0.42|0
1670373600000|2022-12-07 00:40:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1670373900000|2022-12-07 00:45:00|2.02|0.42|1.99|0.39|2.03|0.43|1.99|0.39|0
1670374200000|2022-12-07 00:50:00|1.98|0.38|1.97|0.37|1.98|0.38|1.96|0.36|0
1670374500000|2022-12-07 00:55:00|1.96|0.36|1.95|0.35|1.99|0.39|1.95|0.35|0
1670374800000|2022-12-07 01:00:00|1.96|0.36|1.96|0.36|1.97|0.37|1.92|0.32|0
1670375100000|2022-12-07 01:05:00|1.97|0.37|1.93|0.33|1.98|0.38|1.91|0.31|0
1670375400000|2022-12-07 01:10:00|1.94|0.34|1.95|0.35|1.97|0.37|1.93|0.33|0
1670375700000|2022-12-07 01:15:00|1.96|0.36|2.03|0.43|2.04|0.44|1.95|0.35|0
1670376000000|2022-12-07 01:20:00|2.04|0.44|2.03|0.43|2.06|0.46|2.03|0.43|0
1670376300000|2022-12-07 01:25:00|2.04|0.44|2.01|0.41|2.04|0.44|2|0.4|0
1670376600000|2022-12-07 01:30:00|2.02|0.42|2.04|0.44|2.07|0.47|2.02|0.42|0
1670376900000|2022-12-07 01:35:00|2.06|0.46|2.05|0.45|2.08|0.48|2.05|0.45|0
1670377200000|2022-12-07 01:40:00|2.06|0.46|2.12|0.52|2.13|0.53|2.06|0.46|0
1670377500000|2022-12-07 01:45:00|2.11|0.51|2.11|0.51|2.12|0.52|2.08|0.48|0
1670377800000|2022-12-07 01:50:00|2.1|0.5|2.15|0.55|2.15|0.55|2.1|0.5|0
1670378100000|2022-12-07 01:55:00|2.14|0.54|2.13|0.53|2.16|0.56|2.13|0.53|0
1670378400000|2022-12-07 02:00:00|2.12|0.52|2.13|0.53|2.13|0.53|2.1|0.5|0
1670378700000|2022-12-07 02:05:00|2.14|0.54|2.12|0.52|2.16|0.56|2.12|0.52|0
1670379000000|2022-12-07 02:10:00|2.1|0.5|2.1|0.5|2.12|0.52|2.1|0.5|0
1670379300000|2022-12-07 02:15:00|2.11|0.51|2.11|0.51|2.12|0.52|2.1|0.5|0
1670379600000|2022-12-07 02:20:00|2.12|0.52|2.09|0.49|2.12|0.52|2.09|0.49|0
1670379900000|2022-12-07 02:25:00|2.1|0.5|2.12|0.52|2.12|0.52|2.08|0.48|0
1670380200000|2022-12-07 02:30:00|2.11|0.51|2.1|0.5|2.13|0.53|2.09|0.49|0
1670380500000|2022-12-07 02:35:00|2.11|0.51|2.14|0.54|2.15|0.55|2.1|0.5|0
1670380800000|2022-12-07 02:40:00|2.13|0.53|2.13|0.53|2.15|0.55|2.12|0.52|0
1670381100000|2022-12-07 02:45:00|2.12|0.52|2.13|0.53|2.14|0.54|2.11|0.51|0
1670381400000|2022-12-07 02:50:00|2.12|0.52|2.12|0.52|2.14|0.54|2.12|0.52|0
1670381700000|2022-12-07 02:55:00|2.11|0.51|2.11|0.51|2.12|0.52|2.1|0.5|0
1670382000000|2022-12-07 03:00:00|2.1|0.5|2.08|0.48|2.11|0.51|2.07|0.47|0
1670382300000|2022-12-07 03:05:00|2.07|0.47|2.06|0.46|2.09|0.49|2.05|0.45|0
1670382600000|2022-12-07 03:10:00|2.07|0.47|2.05|0.45|2.07|0.47|2.05|0.45|0
1670382900000|2022-12-07 03:15:00|2.04|0.44|2.05|0.45|2.07|0.47|2.04|0.44|0
1670383200000|2022-12-07 03:20:00|2.04|0.44|2.04|0.44|2.07|0.47|2.04|0.44|0
1670383500000|2022-12-07 03:25:00|2.03|0.43|2.03|0.43|2.04|0.44|2.02|0.42|0
1670383800000|2022-12-07 03:30:00|2.02|0.42|2.06|0.46|2.06|0.46|2.02|0.42|0
1670384100000|2022-12-07 03:35:00|2.05|0.45|2.04|0.44|2.06|0.46|2.04|0.44|0
1670384400000|2022-12-07 03:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1670384700000|2022-12-07 03:45:00|2.06|0.46|2.1|0.5|2.1|0.5|2.06|0.46|0
1670385000000|2022-12-07 03:50:00|2.11|0.51|2.11|0.51|2.13|0.53|2.1|0.5|0
1670385300000|2022-12-07 03:55:00|2.12|0.52|2.13|0.53|2.14|0.54|2.11|0.51|0
1670385600000|2022-12-07 04:00:00|2.12|0.52|2.12|0.52|2.13|0.53|2.11|0.51|0
1670385900000|2022-12-07 04:05:00|2.11|0.51|2.14|0.54|2.14|0.54|2.11|0.51|0
1670386200000|2022-12-07 04:10:00|2.13|0.53|2.13|0.53|2.14|0.54|2.12|0.52|0
1670386500000|2022-12-07 04:15:00|2.12|0.52|2.11|0.51|2.13|0.53|2.1|0.5|0
1670386800000|2022-12-07 04:20:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1670387100000|2022-12-07 04:25:00|2.11|0.51|2.09|0.49|2.12|0.52|2.09|0.49|0
1670387400000|2022-12-07 04:30:00|2.1|0.5|2.09|0.49|2.1|0.5|2.07|0.47|0
1670387700000|2022-12-07 04:35:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1670388000000|2022-12-07 04:40:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1670388300000|2022-12-07 04:45:00|2.1|0.5|2.06|0.46|2.1|0.5|2.06|0.46|0
1670388600000|2022-12-07 04:50:00|2.07|0.47|2.08|0.48|2.09|0.49|2.06|0.46|0
1670388900000|2022-12-07 04:55:00|2.09|0.49|2.07|0.47|2.09|0.49|2.07|0.47|0
1670389200000|2022-12-07 05:00:00|2.08|0.48|2.09|0.49|2.09|0.49|2.07|0.47|0
1670389500000|2022-12-07 05:05:00|2.08|0.48|2.05|0.45|2.09|0.49|2.05|0.45|0
1670389800000|2022-12-07 05:10:00|2.06|0.46|2.07|0.47|2.07|0.47|2.05|0.45|0
1670390100000|2022-12-07 05:15:00|2.06|0.46|2.08|0.48|2.09|0.49|2.06|0.46|0
1670390400000|2022-12-07 05:20:00|2.07|0.47|2.05|0.45|2.07|0.47|2.04|0.44|0
1670390700000|2022-12-07 05:25:00|2.04|0.44|2.06|0.46|2.08|0.48|2.04|0.44|0
1670391000000|2022-12-07 05:30:00|2.07|0.47|2.08|0.48|2.09|0.49|2.06|0.46|0
1670391300000|2022-12-07 05:35:00|2.07|0.47|2.05|0.45|2.08|0.48|2.05|0.45|0
1670391600000|2022-12-07 05:40:00|2.06|0.46|2.05|0.45|2.06|0.46|2.04|0.44|0
1670391900000|2022-12-07 05:45:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1670392200000|2022-12-07 05:50:00|2.04|0.44|1.99|0.39|2.04|0.44|1.99|0.39|0
1670392500000|2022-12-07 05:55:00|1.98|0.38|2.4|0.8|2.61|1.01|1.98|0.38|0
1670392800000|2022-12-07 06:00:00|2.41|0.81|2.34|0.74|2.41|0.81|2.34|0.74|0
1670393100000|2022-12-07 06:05:00|2.33|0.73|2.27|0.67|2.33|0.73|2.27|0.67|0
1670393400000|2022-12-07 06:10:00|2.26|0.66|2.27|0.67|2.28|0.68|2.22|0.62|0
1670393700000|2022-12-07 06:15:00|2.26|0.66|2.3|0.7|2.3|0.7|2.25|0.65|0
1670394000000|2022-12-07 06:20:00|2.29|0.69|2.31|0.71|2.32|0.72|2.29|0.69|0
1670394300000|2022-12-07 06:25:00|2.32|0.72|2.31|0.71|2.32|0.72|2.29|0.69|0
1670394600000|2022-12-07 06:30:00|2.3|0.7|2.33|0.73|2.33|0.73|2.29|0.69|0
1670394900000|2022-12-07 06:35:00|2.32|0.72|2.34|0.74|2.34|0.74|2.32|0.72|0
1670395200000|2022-12-07 06:40:00|2.33|0.73|2.32|0.72|2.34|0.74|2.31|0.71|0
1670395500000|2022-12-07 06:45:00|2.31|0.71|2.3|0.7|2.32|0.72|2.29|0.69|0
1670395800000|2022-12-07 06:50:00|2.29|0.69|2.29|0.69|2.3|0.7|2.28|0.68|0
1670396100000|2022-12-07 06:55:00|2.3|0.7|2.27|0.67|2.3|0.7|2.25|0.65|0
1670396400000|2022-12-07 07:00:00|2.28|0.68|2.39|0.79|2.41|0.81|2.28|0.68|0
1670396700000|2022-12-07 07:05:00|2.38|0.78|2.33|0.73|2.4|0.8|2.33|0.73|0
1670397000000|2022-12-07 07:10:00|2.32|0.72|2.16|0.56|2.35|0.75|2.15|0.55|0
1670397300000|2022-12-07 07:15:00|2.15|0.55|2.21|0.61|2.23|0.63|2.15|0.55|0
1670397600000|2022-12-07 07:20:00|2.2|0.6|2.24|0.64|2.26|0.66|2.19|0.59|0
1670397900000|2022-12-07 07:25:00|2.22|0.62|2.31|0.71|2.32|0.72|2.22|0.62|0
1670398200000|2022-12-07 07:30:00|2.3|0.7|2.33|0.73|2.34|0.74|2.27|0.67|0
1670398500000|2022-12-07 07:35:00|2.34|0.74|2.29|0.69|2.36|0.76|2.28|0.68|0
1670398800000|2022-12-07 07:40:00|2.28|0.68|2.24|0.64|2.31|0.71|2.24|0.64|0
1670399100000|2022-12-07 07:45:00|2.25|0.65|2.27|0.67|2.29|0.69|2.24|0.64|0
1670399400000|2022-12-07 07:50:00|2.28|0.68|2.2|0.6|2.28|0.68|2.18|0.58|0
1670399700000|2022-12-07 07:55:00|2.21|0.61|2.22|0.62|2.26|0.66|2.21|0.61|0
1670400000000|2022-12-07 08:00:00|2.21|0.61|2.29|0.69|2.32|0.72|2.21|0.61|0
1670400300000|2022-12-07 08:05:00|2.08|0.88|1.97|0.77|2.13|0.93|1.97|0.77|0
1670400600000|2022-12-07 08:10:00|1.96|0.76|2.03|0.83|2.06|0.86|1.93|0.73|0
1670400900000|2022-12-07 08:15:00|2.04|0.84|2.09|0.89|2.11|0.91|2.02|0.82|0
1670401200000|2022-12-07 08:20:00|2.08|0.88|2.06|0.86|2.1|0.9|2.02|0.82|0
1670401500000|2022-12-07 08:25:00|2.05|0.85|2.1|0.9|2.12|0.92|2.02|0.82|0
1670401800000|2022-12-07 08:30:00|2.09|0.89|2.03|0.83|2.11|0.91|2.03|0.83|0
1670402100000|2022-12-07 08:35:00|2.04|0.84|2.02|0.82|2.06|0.86|1.99|0.79|0
1670402400000|2022-12-07 08:40:00|2.03|0.83|1.96|0.76|2.03|0.83|1.93|0.73|0
1670402700000|2022-12-07 08:45:00|1.97|0.77|2.04|0.84|2.05|0.85|1.92|0.72|0
1670403000000|2022-12-07 08:50:00|2.05|0.85|2.15|0.95|2.18|0.98|2.04|0.84|0
1670403300000|2022-12-07 08:55:00|2.16|0.96|2.14|0.94|2.17|0.97|2.12|0.92|0
1670403600000|2022-12-07 09:00:00|2.13|0.93|2.12|0.92|2.14|0.94|2.09|0.89|0
1670403900000|2022-12-07 09:05:00|2.11|0.91|2.07|0.87|2.15|0.95|2.05|0.85|0
1670404200000|2022-12-07 09:10:00|2.08|0.88|2.13|0.93|2.15|0.95|2.08|0.88|0
1670404500000|2022-12-07 09:15:00|2.14|0.94|2.07|0.87|2.16|0.96|2.07|0.87|0
1670404800000|2022-12-07 09:20:00|2.08|0.88|2|0.8|2.08|0.88|1.99|0.79|0
1670405100000|2022-12-07 09:25:00|2.01|0.81|2.01|0.81|2.03|0.83|2|0.8|0
1670405400000|2022-12-07 09:30:00|2|0.8|1.92|0.72|2.02|0.82|1.91|0.71|0
1670405700000|2022-12-07 09:35:00|1.91|0.71|1.88|0.68|1.94|0.74|1.86|0.66|0
1670406000000|2022-12-07 09:40:00|1.89|0.69|1.81|0.61|1.91|0.71|1.79|0.59|0
1670406300000|2022-12-07 09:45:00|1.82|0.62|1.79|0.59|1.83|0.63|1.76|0.56|0
1670406600000|2022-12-07 09:50:00|1.78|0.58|1.81|0.61|1.85|0.65|1.78|0.58|0
1670406900000|2022-12-07 09:55:00|1.82|0.62|1.81|0.61|1.85|0.65|1.81|0.61|0
1670407200000|2022-12-07 10:00:00|1.82|0.62|1.84|0.64|1.86|0.66|1.81|0.61|0
1670407500000|2022-12-07 10:05:00|1.85|0.65|1.82|0.62|1.86|0.66|1.82|0.62|0
1670407800000|2022-12-07 10:10:00|1.81|0.61|1.83|0.63|1.86|0.66|1.8|0.6|0
1670408100000|2022-12-07 10:15:00|1.84|0.64|1.85|0.65|1.87|0.67|1.83|0.63|0
1670408400000|2022-12-07 10:20:00|1.84|0.64|1.76|0.56|1.84|0.64|1.76|0.56|0
1670408700000|2022-12-07 10:25:00|1.77|0.57|1.75|0.55|1.77|0.57|1.73|0.53|0
1670409000000|2022-12-07 10:30:00|1.76|0.56|1.71|0.51|1.76|0.56|1.71|0.51|0
1670409300000|2022-12-07 10:35:00|1.72|0.52|1.73|0.53|1.76|0.56|1.72|0.52|0
1670409600000|2022-12-07 10:40:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1670409900000|2022-12-07 10:45:00|1.76|0.56|1.78|0.58|1.78|0.58|1.74|0.54|0
1670410200000|2022-12-07 10:50:00|1.77|0.57|1.74|0.54|1.78|0.58|1.74|0.54|0
1670410500000|2022-12-07 10:55:00|1.75|0.55|1.82|0.62|1.82|0.62|1.74|0.54|0
1670410800000|2022-12-07 11:00:00|1.83|0.63|1.85|0.65|1.86|0.66|1.8|0.6|0
1670411100000|2022-12-07 11:05:00|1.84|0.64|1.84|0.64|1.87|0.67|1.84|0.64|0
1670411400000|2022-12-07 11:10:00|1.83|0.63|1.81|0.61|1.84|0.64|1.8|0.6|0
1670411700000|2022-12-07 11:15:00|1.8|0.6|1.79|0.59|1.84|0.64|1.78|0.58|0
1670412000000|2022-12-07 11:20:00|1.8|0.6|1.77|0.57|1.8|0.6|1.76|0.56|0
1670412300000|2022-12-07 11:25:00|1.76|0.56|1.74|0.54|1.81|0.61|1.74|0.54|0
1670412600000|2022-12-07 11:30:00|1.73|0.53|1.78|0.58|1.78|0.58|1.73|0.53|0
1670412900000|2022-12-07 11:35:00|1.77|0.57|1.81|0.61|1.81|0.61|1.77|0.57|0
1670413200000|2022-12-07 11:40:00|1.8|0.6|1.65|0.45|1.81|0.61|1.65|0.45|0
1670413500000|2022-12-07 11:45:00|1.64|0.44|1.71|0.51|1.77|0.57|1.59|0.39|0
1670413800000|2022-12-07 11:50:00|1.72|0.52|1.73|0.53|1.73|0.53|1.68|0.48|0
1670414100000|2022-12-07 11:55:00|1.72|0.52|1.73|0.53|1.75|0.55|1.7|0.5|0
1670414400000|2022-12-07 12:00:00|1.74|0.54|1.77|0.57|1.78|0.58|1.73|0.53|0
1670414700000|2022-12-07 12:05:00|1.76|0.56|1.7|0.5|1.76|0.56|1.7|0.5|0
1670415000000|2022-12-07 12:10:00|1.69|0.49|1.68|0.48|1.69|0.49|1.66|0.46|0
1670415300000|2022-12-07 12:15:00|1.67|0.47|1.65|0.45|1.68|0.48|1.65|0.45|0
1670415600000|2022-12-07 12:20:00|1.64|0.44|1.63|0.43|1.65|0.45|1.48|0.28|0
1670415900000|2022-12-07 12:25:00|1.64|0.44|1.51|0.31|1.65|0.45|1.48|0.28|0
1670416200000|2022-12-07 12:30:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1670416500000|2022-12-07 12:35:00|1.49|0.29|1.51|0.31|1.52|0.32|1.45|0.25|0
1670416800000|2022-12-07 12:40:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1670417100000|2022-12-07 12:45:00|1.49|0.29|1.53|0.33|1.54|0.34|1.49|0.29|0
1670417400000|2022-12-07 12:50:00|1.51|0.31|1.52|0.32|1.55|0.35|1.51|0.31|0
1670417700000|2022-12-07 12:55:00|1.51|0.31|1.53|0.33|1.56|0.36|1.51|0.31|0
1670418000000|2022-12-07 13:00:00|1.54|0.34|1.57|0.37|1.58|0.38|1.52|0.32|0
1670418300000|2022-12-07 13:05:00|1.58|0.38|1.6|0.4|1.6|0.4|1.56|0.36|0
1670418600000|2022-12-07 13:10:00|1.59|0.39|1.57|0.37|1.61|0.41|1.56|0.36|0
1670418900000|2022-12-07 13:15:00|1.56|0.36|1.55|0.35|1.57|0.37|1.53|0.33|0
1670419200000|2022-12-07 13:20:00|1.56|0.36|1.49|0.29|1.62|0.42|1.47|0.27|0
1670419500000|2022-12-07 13:25:00|1.5|0.3|1.52|0.32|1.54|0.34|1.5|0.3|0
1670419800000|2022-12-07 13:30:00|1.53|0.33|1.63|0.43|1.64|0.44|1.53|0.33|0
1670420100000|2022-12-07 13:35:00|1.64|0.44|1.61|0.41|1.65|0.45|1.6|0.4|0
1670420400000|2022-12-07 13:40:00|1.62|0.42|1.59|0.39|1.65|0.45|1.58|0.38|0
1670420700000|2022-12-07 13:45:00|1.6|0.4|1.56|0.36|1.61|0.41|1.55|0.35|0
1670421000000|2022-12-07 13:50:00|1.57|0.37|1.69|0.49|1.72|0.52|1.57|0.37|0
1670421300000|2022-12-07 13:55:00|1.7|0.5|1.64|0.44|1.72|0.52|1.64|0.44|0
1670421600000|2022-12-07 14:00:00|1.65|0.45|1.67|0.47|1.73|0.53|1.65|0.45|0
1670421900000|2022-12-07 14:05:00|1.68|0.48|1.57|0.37|1.71|0.51|1.57|0.37|0
1670422200000|2022-12-07 14:10:00|1.58|0.38|1.64|0.44|1.65|0.45|1.55|0.35|0
1670422500000|2022-12-07 14:15:00|1.65|0.45|1.61|0.41|1.7|0.5|1.61|0.41|0
1670422800000|2022-12-07 14:20:00|1.63|0.43|1.66|0.46|1.68|0.48|1.6|0.4|0
1670423100000|2022-12-07 14:25:00|1.64|0.44|1.58|0.38|1.64|0.44|1.55|0.35|0
1670423400000|2022-12-07 14:30:00|1.59|0.39|1.83|0.63|1.86|0.66|1.54|0.34|0
1670423700000|2022-12-07 14:35:00|1.88|0.68|1.97|0.77|2.12|0.92|1.85|0.65|0
1670424000000|2022-12-07 14:40:00|1.95|0.75|1.81|0.61|2.02|0.82|1.79|0.59|0
1670424300000|2022-12-07 14:45:00|1.8|0.6|1.59|0.39|1.89|0.69|1.57|0.37|0
1670424600000|2022-12-07 14:50:00|1.58|0.38|1.56|0.36|1.63|0.43|1.48|0.28|0
1670424900000|2022-12-07 14:55:00|1.57|0.37|1.56|0.36|1.62|0.42|1.51|0.31|0
1670425200000|2022-12-07 15:00:00|1.51|0.31|1.78|0.58|1.79|0.59|1.43|0.23|0
1670425500000|2022-12-07 15:05:00|1.77|0.57|1.62|0.42|1.87|0.67|1.61|0.41|0
1670425800000|2022-12-07 15:10:00|1.64|0.44|1.71|0.51|1.79|0.59|1.43|0.23|0
1670426100000|2022-12-07 15:15:00|1.72|0.52|1.72|0.52|1.88|0.68|1.66|0.46|0
1670426400000|2022-12-07 15:20:00|1.71|0.51|1.73|0.53|1.8|0.6|1.64|0.44|0
1670426700000|2022-12-07 15:25:00|1.74|0.54|1.95|0.75|1.95|0.75|1.6|0.4|0
1670427000000|2022-12-07 15:30:00|1.94|0.74|1.75|0.55|2.04|0.84|1.74|0.54|0
1670427300000|2022-12-07 15:35:00|1.76|0.56|1.63|0.43|1.79|0.59|1.62|0.42|0
1670427600000|2022-12-07 15:40:00|1.62|0.42|1.74|0.54|1.75|0.55|1.6|0.4|0
1670427900000|2022-12-07 15:45:00|1.75|0.55|1.91|0.71|1.91|0.71|1.75|0.55|0
1670428200000|2022-12-07 15:50:00|1.89|0.69|2.01|0.81|2.1|0.9|1.87|0.67|0
1670428500000|2022-12-07 15:55:00|1.99|0.79|2.01|0.81|2.08|0.88|1.98|0.78|0
1670428800000|2022-12-07 16:00:00|2.03|0.83|2.09|0.89|2.12|0.92|2|0.8|0
1670429100000|2022-12-07 16:05:00|2.1|0.9|1.92|0.72|2.15|0.95|1.89|0.69|0
1670429400000|2022-12-07 16:10:00|1.91|0.71|1.8|0.6|1.95|0.75|1.77|0.57|0
1670429700000|2022-12-07 16:15:00|1.81|0.61|1.75|0.55|1.86|0.66|1.75|0.55|0
1670430000000|2022-12-07 16:20:00|1.76|0.56|1.49|0.29|1.76|0.56|1.49|0.29|0
1670430300000|2022-12-07 16:25:00|1.48|0.28|1.48|0.28|1.54|0.34|1.46|0.26|0
1670430600000|2022-12-07 16:30:00|1.46|0.26|1.55|0.35|1.64|0.44|1.44|0.24|0
1670430900000|2022-12-07 16:35:00|1.56|0.36|1.61|0.41|1.66|0.46|1.56|0.36|0
1670431200000|2022-12-07 16:40:00|1.6|0.4|1.66|0.46|1.68|0.48|1.6|0.4|0
1670431500000|2022-12-07 16:45:00|1.67|0.47|1.66|0.46|1.69|0.49|1.63|0.43|0
1670431800000|2022-12-07 16:50:00|1.67|0.47|1.59|0.39|1.68|0.48|1.58|0.38|0
1670432100000|2022-12-07 16:55:00|1.6|0.4|1.71|0.51|1.75|0.55|1.56|0.36|0
1670432400000|2022-12-07 17:00:00|1.7|0.5|1.64|0.44|1.76|0.56|1.63|0.43|0
1670432700000|2022-12-07 17:05:00|1.63|0.43|1.67|0.47|1.67|0.47|1.58|0.38|0
1670433000000|2022-12-07 17:10:00|1.66|0.46|1.66|0.46|1.73|0.53|1.58|0.38|0
1670433300000|2022-12-07 17:15:00|1.67|0.47|1.66|0.46|1.76|0.56|1.66|0.46|0
1670433600000|2022-12-07 17:20:00|1.67|0.47|1.54|0.34|1.72|0.52|1.54|0.34|0
1670433900000|2022-12-07 17:25:00|1.55|0.35|1.52|0.32|1.59|0.39|1.5|0.3|0
1670434200000|2022-12-07 17:30:00|1.53|0.33|1.49|0.29|1.54|0.34|1.47|0.27|0
1670434500000|2022-12-07 17:35:00|1.5|0.3|1.53|0.33|1.57|0.37|1.49|0.29|0
1670434800000|2022-12-07 17:40:00|1.54|0.34|1.67|0.47|1.7|0.5|1.54|0.34|0
1670435100000|2022-12-07 17:45:00|1.66|0.46|1.71|0.51|1.74|0.54|1.63|0.43|0
1670435400000|2022-12-07 17:50:00|1.7|0.5|1.7|0.5|1.73|0.53|1.66|0.46|0
1670435700000|2022-12-07 17:55:00|1.71|0.51|1.66|0.46|1.72|0.52|1.63|0.43|0
1670436000000|2022-12-07 18:00:00|1.67|0.47|1.61|0.41|1.71|0.51|1.61|0.41|0
1670436300000|2022-12-07 18:05:00|1.6|0.4|1.68|0.48|1.71|0.51|1.58|0.38|0
1670436600000|2022-12-07 18:10:00|1.69|0.49|1.77|0.57|1.8|0.6|1.64|0.44|0
1670436900000|2022-12-07 18:15:00|1.78|0.58|1.82|0.62|1.84|0.64|1.73|0.53|0
1670437200000|2022-12-07 18:20:00|1.83|0.63|1.78|0.58|1.83|0.63|1.72|0.52|0
1670437500000|2022-12-07 18:25:00|1.79|0.59|1.75|0.55|1.79|0.59|1.7|0.5|0
1670437800000|2022-12-07 18:30:00|1.74|0.54|1.59|0.39|1.75|0.55|1.57|0.37|0
1670438100000|2022-12-07 18:35:00|1.58|0.38|1.53|0.33|1.62|0.42|1.52|0.32|0
1670438400000|2022-12-07 18:40:00|1.54|0.34|1.55|0.35|1.58|0.38|1.53|0.33|0
1670438700000|2022-12-07 18:45:00|1.54|0.34|1.56|0.36|1.57|0.37|1.53|0.33|0
1670439000000|2022-12-07 18:50:00|1.55|0.35|1.47|0.27|1.56|0.36|1.45|0.25|0
1670439300000|2022-12-07 18:55:00|1.48|0.28|1.42|0.22|1.48|0.28|1.39|0.19|0
1670439600000|2022-12-07 19:00:00|1.41|0.21|1.34|0.14|1.43|0.23|1.31|0.11|0
1670439900000|2022-12-07 19:05:00|1.33|0.13|1.36|0.16|1.37|0.17|1.33|0.13|0
1670440200000|2022-12-07 19:10:00|1.35|0.15|1.45|0.25|1.46|0.26|1.34|0.14|0
1670440500000|2022-12-07 19:15:00|1.46|0.26|1.4|0.2|1.46|0.26|1.39|0.19|0
1670440800000|2022-12-07 19:20:00|1.41|0.21|1.37|0.17|1.42|0.22|1.33|0.13|0
1670441100000|2022-12-07 19:25:00|1.38|0.18|1.41|0.21|1.44|0.24|1.38|0.18|0
1670441400000|2022-12-07 19:30:00|1.42|0.22|1.47|0.27|1.48|0.28|1.38|0.18|0
1670441700000|2022-12-07 19:35:00|1.48|0.28|1.51|0.31|1.51|0.31|1.46|0.26|0
1670442000000|2022-12-07 19:40:00|1.52|0.32|1.48|0.28|1.52|0.32|1.42|0.22|0
1670442300000|2022-12-07 19:45:00|1.47|0.27|1.44|0.24|1.48|0.28|1.42|0.22|0
1670442600000|2022-12-07 19:50:00|1.43|0.23|1.39|0.19|1.44|0.24|1.39|0.19|0
1670442900000|2022-12-07 19:55:00|1.4|0.2|1.38|0.18|1.41|0.21|1.34|0.14|0
1670443200000|2022-12-07 20:00:00|1.37|0.17|1.45|0.25|1.45|0.25|1.36|0.16|0
1670443500000|2022-12-07 20:05:00|1.44|0.24|1.44|0.24|1.45|0.25|1.36|0.16|0
1670443800000|2022-12-07 20:10:00|1.45|0.25|1.46|0.26|1.49|0.29|1.42|0.22|0
1670444100000|2022-12-07 20:15:00|1.45|0.25|1.43|0.23|1.51|0.31|1.41|0.21|0
1670444400000|2022-12-07 20:20:00|1.42|0.22|1.43|0.23|1.44|0.24|1.37|0.17|0
1670444700000|2022-12-07 20:25:00|1.44|0.24|1.47|0.27|1.48|0.28|1.42|0.22|0
1670445000000|2022-12-07 20:30:00|1.48|0.28|1.43|0.23|1.55|0.35|1.42|0.22|0
1670445300000|2022-12-07 20:35:00|1.44|0.24|1.45|0.25|1.46|0.26|1.39|0.19|0
1670445600000|2022-12-07 20:40:00|1.46|0.26|1.39|0.19|1.46|0.26|1.38|0.18|0
1670445900000|2022-12-07 20:45:00|1.38|0.18|1.41|0.21|1.44|0.24|1.38|0.18|0
1670446200000|2022-12-07 20:50:00|1.4|0.2|1.46|0.26|1.47|0.27|1.4|0.2|0
1670446500000|2022-12-07 20:55:00|1.45|0.25|1.45|0.25|1.51|0.31|1.45|0.25|0
1670446800000|2022-12-07 21:00:00|1.47|0.27|1.44|0.24|1.49|0.29|1.42|0.22|0
1670447100000|2022-12-07 21:05:00|1.45|0.25|1.43|0.23|1.46|0.26|1.42|0.22|0
1670447400000|2022-12-07 21:10:00|1.44|0.24|1.41|0.21|1.45|0.25|1.41|0.21|0
1670447700000|2022-12-07 21:15:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1670448000000|2022-12-07 21:20:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1670448300000|2022-12-07 21:25:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1670448600000|2022-12-07 21:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1670448900000|2022-12-07 21:35:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1670449200000|2022-12-07 21:40:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1670449500000|2022-12-07 21:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1670450100000|2022-12-07 21:55:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1670450400000|2022-12-07 22:00:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1670450700000|2022-12-07 22:05:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1670451300000|2022-12-07 22:15:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1670451600000|2022-12-07 22:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1670453400000|2022-12-07 22:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1670454000000|2022-12-07 23:00:00|1.63|0.03|1.63|0.03|1.65|0.05|1.61|0.01|0
1670454300000|2022-12-07 23:05:00|1.62|0.02|1.62|0.02|1.64|0.04|1.61|0.01|0
1670454600000|2022-12-07 23:10:00|1.61|0.01|1.64|0.04|1.64|0.04|1.61|0.01|0
1670454900000|2022-12-07 23:15:00|1.63|0.03|1.62|0.02|1.63|0.03|1.61|0.01|0
1670455200000|2022-12-07 23:20:00|1.63|0.03|1.64|0.04|1.66|0.06|1.63|0.03|0
1670455500000|2022-12-07 23:25:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1670455800000|2022-12-07 23:30:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1670456100000|2022-12-07 23:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.61|0.01|0
1670456400000|2022-12-07 23:40:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1670456700000|2022-12-07 23:45:00|1.62|0.02|1.65|0.05|1.65|0.05|1.61|0.01|0
1670457000000|2022-12-07 23:50:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1670457300000|2022-12-07 23:55:00|1.65|0.05|1.64|0.04|1.65|0.05|1.62|0.02|0
1670457600000|2022-12-08 00:00:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1670457900000|2022-12-08 00:05:00|1.64|0.04|1.6|0|1.64|0.04|1.6|0|0
1670473800000|2022-12-08 04:30:00|1.62|0.02|1.62|0.02|1.62|0.02|1.6|0|0
1670474100000|2022-12-08 04:35:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1670474400000|2022-12-08 04:40:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1670474700000|2022-12-08 04:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.6|0|0
1670475000000|2022-12-08 04:50:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1670475300000|2022-12-08 04:55:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1670475600000|2022-12-08 05:00:00|1.6|0|1.6|0|1.62|0.02|1.6|0|0
1670478900000|2022-12-08 05:55:00|1.61|0.01|1.62|0.02|1.63|0.03|1.6|0|0
1670479200000|2022-12-08 06:00:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1670479800000|2022-12-08 06:10:00|1.61|0.01|1.61|0.01|1.62|0.02|1.6|0|0
1670480100000|2022-12-08 06:15:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1670480400000|2022-12-08 06:20:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1670480700000|2022-12-08 06:25:00|1.61|0.01|1.63|0.03|1.63|0.03|1.61|0.01|0
1670481000000|2022-12-08 06:30:00|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1670481300000|2022-12-08 06:35:00|1.67|0.07|1.66|0.06|1.67|0.07|1.65|0.05|0
1670481600000|2022-12-08 06:40:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1670481900000|2022-12-08 06:45:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1670482200000|2022-12-08 06:50:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1670482500000|2022-12-08 06:55:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1670482800000|2022-12-08 07:00:00|1.65|0.05|1.65|0.05|1.69|0.09|1.65|0.05|0
1670483100000|2022-12-08 07:05:00|1.66|0.06|1.67|0.07|1.69|0.09|1.65|0.05|0
1670483400000|2022-12-08 07:10:00|1.68|0.08|1.69|0.09|1.7|0.1|1.68|0.08|0
1670483700000|2022-12-08 07:15:00|1.7|0.1|1.7|0.1|1.7|0.1|1.67|0.07|0
1670484000000|2022-12-08 07:20:00|1.71|0.11|1.72|0.12|1.72|0.12|1.7|0.1|0
1670484300000|2022-12-08 07:25:00|1.71|0.11|1.69|0.09|1.72|0.12|1.68|0.08|0
1670484600000|2022-12-08 07:30:00|1.7|0.1|1.74|0.14|1.75|0.15|1.7|0.1|0
1670484900000|2022-12-08 07:35:00|1.73|0.13|1.8|0.2|1.8|0.2|1.73|0.13|0
1670485200000|2022-12-08 07:40:00|1.79|0.19|1.81|0.21|1.82|0.22|1.77|0.17|0
1670485500000|2022-12-08 07:45:00|1.8|0.2|1.79|0.19|1.83|0.23|1.79|0.19|0
1670485800000|2022-12-08 07:50:00|1.8|0.2|1.79|0.19|1.82|0.22|1.78|0.18|0
1670486100000|2022-12-08 07:55:00|1.8|0.2|1.78|0.18|1.81|0.21|1.78|0.18|0
1670486400000|2022-12-08 08:00:00|1.77|0.17|1.73|0.13|1.77|0.17|1.69|0.09|0
1670486700000|2022-12-08 08:05:00|1.53|0.33|1.47|0.27|1.54|0.34|1.47|0.27|0
1670487000000|2022-12-08 08:10:00|1.48|0.28|1.48|0.28|1.48|0.28|1.45|0.25|0
1670487300000|2022-12-08 08:15:00|1.47|0.27|1.49|0.29|1.5|0.3|1.46|0.26|0
1670487600000|2022-12-08 08:20:00|1.48|0.28|1.45|0.25|1.48|0.28|1.44|0.24|0
1670487900000|2022-12-08 08:25:00|1.44|0.24|1.53|0.33|1.53|0.33|1.43|0.23|0
1670488200000|2022-12-08 08:30:00|1.52|0.32|1.51|0.31|1.52|0.32|1.48|0.28|0
1670488500000|2022-12-08 08:35:00|1.52|0.32|1.53|0.33|1.57|0.37|1.51|0.31|0
1670488800000|2022-12-08 08:40:00|1.52|0.32|1.48|0.28|1.53|0.33|1.47|0.27|0
1670489100000|2022-12-08 08:45:00|1.47|0.27|1.47|0.27|1.5|0.3|1.47|0.27|0
1670489400000|2022-12-08 08:50:00|1.46|0.26|1.5|0.3|1.51|0.31|1.45|0.25|0
1670489700000|2022-12-08 08:55:00|1.49|0.29|1.52|0.32|1.53|0.33|1.49|0.29|0
1670490000000|2022-12-08 09:00:00|1.51|0.31|1.49|0.29|1.58|0.38|1.48|0.28|0
1670490300000|2022-12-08 09:05:00|1.5|0.3|1.51|0.31|1.51|0.31|1.47|0.27|0
1670490600000|2022-12-08 09:10:00|1.5|0.3|1.55|0.35|1.56|0.36|1.5|0.3|0
1670490900000|2022-12-08 09:15:00|1.54|0.34|1.5|0.3|1.56|0.36|1.5|0.3|0
1670491200000|2022-12-08 09:20:00|1.49|0.29|1.49|0.29|1.51|0.31|1.48|0.28|0
1670491500000|2022-12-08 09:25:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1670491800000|2022-12-08 09:30:00|1.49|0.29|1.49|0.29|1.5|0.3|1.47|0.27|0
1670492100000|2022-12-08 09:35:00|1.5|0.3|1.51|0.31|1.56|0.36|1.49|0.29|0
1670492400000|2022-12-08 09:40:00|1.52|0.32|1.5|0.3|1.53|0.33|1.47|0.27|0
1670492700000|2022-12-08 09:45:00|1.49|0.29|1.45|0.25|1.5|0.3|1.45|0.25|0
1670493000000|2022-12-08 09:50:00|1.46|0.26|1.44|0.24|1.46|0.26|1.43|0.23|0
1670493300000|2022-12-08 09:55:00|1.43|0.23|1.47|0.27|1.48|0.28|1.43|0.23|0
1670493600000|2022-12-08 10:00:00|1.48|0.28|1.52|0.32|1.52|0.32|1.47|0.27|0
1670493900000|2022-12-08 10:05:00|1.51|0.31|1.51|0.31|1.81|0.61|1.49|0.29|0
1670494200000|2022-12-08 10:10:00|1.5|0.3|1.5|0.3|1.52|0.32|1.49|0.29|0
1670494500000|2022-12-08 10:15:00|1.49|0.29|1.48|0.28|1.5|0.3|1.47|0.27|0
1670494800000|2022-12-08 10:20:00|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1670495100000|2022-12-08 10:25:00|1.48|0.28|1.51|0.31|1.52|0.32|1.48|0.28|0
1670495400000|2022-12-08 10:30:00|1.5|0.3|1.52|0.32|1.52|0.32|1.49|0.29|0
1670495700000|2022-12-08 10:35:00|1.53|0.33|1.5|0.3|1.53|0.33|1.5|0.3|0
1670496000000|2022-12-08 10:40:00|1.49|0.29|1.45|0.25|1.49|0.29|1.45|0.25|0
1670496300000|2022-12-08 10:45:00|1.44|0.24|1.43|0.23|1.46|0.26|1.43|0.23|0
1670496600000|2022-12-08 10:50:00|1.44|0.24|1.47|0.27|1.47|0.27|1.43|0.23|0
1670496900000|2022-12-08 10:55:00|1.48|0.28|1.48|0.28|1.49|0.29|1.46|0.26|0
1670497200000|2022-12-08 11:00:00|1.47|0.27|1.5|0.3|1.51|0.31|1.46|0.26|0
1670497500000|2022-12-08 11:05:00|1.51|0.31|1.48|0.28|1.51|0.31|1.46|0.26|0
1670497800000|2022-12-08 11:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.44|0.24|0
1670498100000|2022-12-08 11:15:00|1.47|0.27|1.47|0.27|1.47|0.27|1.43|0.23|0
1670498400000|2022-12-08 11:20:00|1.46|0.26|1.49|0.29|1.49|0.29|1.46|0.26|0
1670498700000|2022-12-08 11:25:00|1.5|0.3|1.51|0.31|1.51|0.31|1.48|0.28|0
1670499000000|2022-12-08 11:30:00|1.5|0.3|1.53|0.33|1.54|0.34|1.5|0.3|0
1670499300000|2022-12-08 11:35:00|1.54|0.34|1.55|0.35|1.55|0.35|1.53|0.33|0
1670499600000|2022-12-08 11:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1670499900000|2022-12-08 11:45:00|1.55|0.35|1.6|0.4|1.61|0.41|1.54|0.34|0
1670500200000|2022-12-08 11:50:00|1.61|0.41|1.59|0.39|1.63|0.43|1.57|0.37|0
1670500500000|2022-12-08 11:55:00|1.58|0.38|1.58|0.38|1.59|0.39|1.56|0.36|0
1670500800000|2022-12-08 12:00:00|1.57|0.37|1.56|0.36|1.58|0.38|1.53|0.33|0
1670501100000|2022-12-08 12:05:00|1.55|0.35|1.54|0.34|1.55|0.35|1.52|0.32|0
1670501400000|2022-12-08 12:10:00|1.53|0.33|1.51|0.31|1.54|0.34|1.51|0.31|0
1670501700000|2022-12-08 12:15:00|1.52|0.32|1.57|0.37|1.58|0.38|1.52|0.32|0
1670502000000|2022-12-08 12:20:00|1.56|0.36|1.57|0.37|1.58|0.38|1.55|0.35|0
1670502300000|2022-12-08 12:25:00|1.58|0.38|1.55|0.35|1.58|0.38|1.54|0.34|0
1670502600000|2022-12-08 12:30:00|1.54|0.34|1.56|0.36|1.57|0.37|1.53|0.33|0
1670502900000|2022-12-08 12:35:00|1.62|0.42|1.68|0.48|1.68|0.48|1.57|0.37|0
1670503200000|2022-12-08 12:40:00|1.67|0.47|1.66|0.46|1.72|0.52|1.66|0.46|0
1670503500000|2022-12-08 12:45:00|1.65|0.45|1.65|0.45|1.66|0.46|1.63|0.43|0
1670503800000|2022-12-08 12:50:00|1.66|0.46|1.68|0.48|1.69|0.49|1.65|0.45|0
1670504100000|2022-12-08 12:55:00|1.69|0.49|1.72|0.52|1.73|0.53|1.68|0.48|0
1670504400000|2022-12-08 13:00:00|1.73|0.53|1.74|0.54|1.77|0.57|1.71|0.51|0
1670504700000|2022-12-08 13:05:00|1.73|0.53|1.73|0.53|1.76|0.56|1.7|0.5|0
1670505000000|2022-12-08 13:10:00|1.72|0.52|1.69|0.49|1.74|0.54|1.69|0.49|0
1670505300000|2022-12-08 13:15:00|1.7|0.5|1.73|0.53|1.74|0.54|1.68|0.48|0
1670505600000|2022-12-08 13:20:00|1.72|0.52|1.76|0.56|1.77|0.57|1.72|0.52|0
1670505900000|2022-12-08 13:25:00|1.77|0.57|1.75|0.55|1.79|0.59|1.74|0.54|0
1670506200000|2022-12-08 13:30:00|1.76|0.56|1.78|0.58|1.87|0.67|1.71|0.51|0
1670506500000|2022-12-08 13:35:00|1.79|0.59|1.87|0.67|2.03|0.83|1.79|0.59|0
1670506800000|2022-12-08 13:40:00|1.88|0.68|1.78|0.58|1.88|0.68|1.78|0.58|0
1670507100000|2022-12-08 13:45:00|1.77|0.57|1.75|0.55|1.8|0.6|1.74|0.54|0
1670507400000|2022-12-08 13:50:00|1.76|0.56|1.71|0.51|1.79|0.59|1.71|0.51|0
1670507700000|2022-12-08 13:55:00|1.72|0.52|1.75|0.55|1.79|0.59|1.71|0.51|0
1670508000000|2022-12-08 14:00:00|1.76|0.56|1.78|0.58|1.8|0.6|1.76|0.56|0
1670508300000|2022-12-08 14:05:00|1.77|0.57|1.72|0.52|1.81|0.61|1.7|0.5|0
1670508600000|2022-12-08 14:10:00|1.71|0.51|1.65|0.45|1.71|0.51|1.65|0.45|0
1670508900000|2022-12-08 14:15:00|1.64|0.44|1.65|0.45|1.66|0.46|1.62|0.42|0
1670509200000|2022-12-08 14:20:00|1.64|0.44|1.66|0.46|1.69|0.49|1.64|0.44|0
1670509500000|2022-12-08 14:25:00|1.65|0.45|1.65|0.45|1.7|0.5|1.63|0.43|0
1670509800000|2022-12-08 14:30:00|1.66|0.46|1.45|0.25|1.7|0.5|1.43|0.23|0
1670510100000|2022-12-08 14:35:00|1.44|0.24|1.5|0.3|1.51|0.31|1.4|0.2|0
1670510400000|2022-12-08 14:40:00|1.49|0.29|1.38|0.18|1.55|0.35|1.38|0.18|0
1670510700000|2022-12-08 14:45:00|1.37|0.17|1.52|0.32|1.53|0.33|1.36|0.16|0
1670511000000|2022-12-08 14:50:00|1.51|0.31|1.67|0.47|1.73|0.53|1.51|0.31|0
1670511300000|2022-12-08 14:55:00|1.68|0.48|1.89|0.69|1.91|0.71|1.66|0.46|0
1670511600000|2022-12-08 15:00:00|1.95|0.75|1.93|0.73|1.99|0.79|1.87|0.67|0
1670511900000|2022-12-08 15:05:00|1.94|0.74|1.99|0.79|2.08|0.88|1.94|0.74|0
1670512200000|2022-12-08 15:10:00|2|0.8|1.99|0.79|2.04|0.84|1.92|0.72|0
1670512500000|2022-12-08 15:15:00|2|0.8|1.87|0.67|2.06|0.86|1.87|0.67|0
1670512800000|2022-12-08 15:20:00|1.88|0.68|1.96|0.76|1.98|0.78|1.88|0.68|0
1670513100000|2022-12-08 15:25:00|1.98|0.78|2.08|0.88|2.16|0.96|1.98|0.78|0
1670513400000|2022-12-08 15:30:00|2.1|0.9|2.13|0.93|2.14|0.94|1.93|0.73|0
1670513700000|2022-12-08 15:35:00|2.12|0.92|1.92|0.72|2.2|1|1.92|0.72|0
1670514000000|2022-12-08 15:40:00|1.93|0.73|1.84|0.64|1.96|0.76|1.79|0.59|0
1670514300000|2022-12-08 15:45:00|1.85|0.65|1.89|0.69|1.9|0.7|1.8|0.6|0
1670514600000|2022-12-08 15:50:00|1.9|0.7|1.91|0.71|1.94|0.74|1.84|0.64|0
1670514900000|2022-12-08 15:55:00|1.92|0.72|1.87|0.67|1.95|0.75|1.84|0.64|0
1670515200000|2022-12-08 16:00:00|1.86|0.66|1.75|0.55|1.93|0.73|1.75|0.55|0
1670515500000|2022-12-08 16:05:00|1.76|0.56|1.6|0.4|1.77|0.57|1.6|0.4|0
1670515800000|2022-12-08 16:10:00|1.61|0.41|1.69|0.49|1.7|0.5|1.61|0.41|0
1670516100000|2022-12-08 16:15:00|1.7|0.5|1.56|0.36|1.71|0.51|1.52|0.32|0
1670516400000|2022-12-08 16:20:00|1.55|0.35|1.56|0.36|1.61|0.41|1.52|0.32|0
1670516700000|2022-12-08 16:25:00|1.55|0.35|1.68|0.48|1.69|0.49|1.53|0.33|0
1670517000000|2022-12-08 16:30:00|1.69|0.49|1.68|0.48|1.71|0.51|1.67|0.47|0
1670517300000|2022-12-08 16:35:00|1.66|0.46|1.75|0.55|1.76|0.56|1.61|0.41|0
1670517600000|2022-12-08 16:40:00|1.76|0.56|1.73|0.53|1.76|0.56|1.66|0.46|0
1670517900000|2022-12-08 16:45:00|1.74|0.54|1.77|0.57|1.79|0.59|1.7|0.5|0
1670518200000|2022-12-08 16:50:00|1.78|0.58|1.76|0.56|1.78|0.58|1.73|0.53|0
1670518500000|2022-12-08 16:55:00|1.77|0.57|1.73|0.53|1.79|0.59|1.73|0.53|0
1670518800000|2022-12-08 17:00:00|1.72|0.52|1.64|0.44|1.78|0.58|1.63|0.43|0
1670519100000|2022-12-08 17:05:00|1.66|0.46|1.72|0.52|1.73|0.53|1.63|0.43|0
1670519400000|2022-12-08 17:10:00|1.73|0.53|1.72|0.52|1.77|0.57|1.67|0.47|0
1670519700000|2022-12-08 17:15:00|1.73|0.53|1.66|0.46|1.73|0.53|1.65|0.45|0
1670520000000|2022-12-08 17:20:00|1.65|0.45|1.68|0.48|1.7|0.5|1.58|0.38|0
1670520300000|2022-12-08 17:25:00|1.67|0.47|1.6|0.4|1.67|0.47|1.57|0.37|0
1670520600000|2022-12-08 17:30:00|1.59|0.39|1.6|0.4|1.63|0.43|1.55|0.35|0
1670520900000|2022-12-08 17:35:00|1.59|0.39|1.56|0.36|1.65|0.45|1.54|0.34|0
1670521200000|2022-12-08 17:40:00|1.55|0.35|1.56|0.36|1.6|0.4|1.54|0.34|0
1670521500000|2022-12-08 17:45:00|1.55|0.35|1.58|0.38|1.58|0.38|1.5|0.3|0
1670521800000|2022-12-08 17:50:00|1.59|0.39|1.65|0.45|1.66|0.46|1.59|0.39|0
1670522100000|2022-12-08 17:55:00|1.64|0.44|1.65|0.45|1.66|0.46|1.61|0.41|0
1670522400000|2022-12-08 18:00:00|1.64|0.44|1.67|0.47|1.7|0.5|1.64|0.44|0
1670522700000|2022-12-08 18:05:00|1.68|0.48|1.7|0.5|1.73|0.53|1.64|0.44|0
1670523000000|2022-12-08 18:10:00|1.69|0.49|1.64|0.44|1.69|0.49|1.63|0.43|0
1670523300000|2022-12-08 18:15:00|1.63|0.43|1.67|0.47|1.7|0.5|1.61|0.41|0
1670523600000|2022-12-08 18:20:00|1.66|0.46|1.67|0.47|1.67|0.47|1.6|0.4|0
1670523900000|2022-12-08 18:25:00|1.68|0.48|1.78|0.58|1.79|0.59|1.66|0.46|0
1670524200000|2022-12-08 18:30:00|1.8|0.6|1.82|0.62|1.87|0.67|1.8|0.6|0
1670524500000|2022-12-08 18:35:00|1.83|0.63|1.88|0.68|1.88|0.68|1.79|0.59|0
1670524800000|2022-12-08 18:40:00|1.89|0.69|1.94|0.74|1.98|0.78|1.89|0.69|0
1670525100000|2022-12-08 18:45:00|1.95|0.75|1.91|0.71|1.96|0.76|1.89|0.69|0
1670525400000|2022-12-08 18:50:00|1.92|0.72|1.78|0.58|1.92|0.72|1.78|0.58|0
1670525700000|2022-12-08 18:55:00|1.79|0.59|1.77|0.57|1.8|0.6|1.74|0.54|0
1670526000000|2022-12-08 19:00:00|1.76|0.56|1.53|0.33|1.76|0.56|1.53|0.33|0
1670526300000|2022-12-08 19:05:00|1.51|0.31|1.4|0.2|1.54|0.34|1.33|0.13|0
1670526600000|2022-12-08 19:10:00|1.39|0.19|1.4|0.2|1.41|0.21|1.33|0.13|0
1670526900000|2022-12-08 19:15:00|1.39|0.19|1.42|0.22|1.46|0.26|1.36|0.16|0
1670527200000|2022-12-08 19:20:00|1.41|0.21|1.45|0.25|1.48|0.28|1.4|0.2|0
1670527500000|2022-12-08 19:25:00|1.46|0.26|1.39|0.19|1.48|0.28|1.37|0.17|0
1670527800000|2022-12-08 19:30:00|1.38|0.18|1.36|0.16|1.4|0.2|1.32|0.12|0
1670528100000|2022-12-08 19:35:00|1.35|0.15|1.42|0.22|1.43|0.23|1.33|0.13|0
1670528400000|2022-12-08 19:40:00|1.41|0.21|1.42|0.22|1.47|0.27|1.41|0.21|0
1670528700000|2022-12-08 19:45:00|1.43|0.23|1.43|0.23|1.47|0.27|1.42|0.22|0
1670529000000|2022-12-08 19:50:00|1.44|0.24|1.52|0.32|1.52|0.32|1.38|0.18|0
1670529300000|2022-12-08 19:55:00|1.51|0.31|1.44|0.24|1.53|0.33|1.43|0.23|0
1670529600000|2022-12-08 20:00:00|1.43|0.23|1.4|0.2|1.45|0.25|1.37|0.17|0
1670529900000|2022-12-08 20:05:00|1.39|0.19|1.44|0.24|1.44|0.24|1.33|0.13|0
1670530200000|2022-12-08 20:10:00|1.43|0.23|1.43|0.23|1.5|0.3|1.41|0.21|0
1670530500000|2022-12-08 20:15:00|1.42|0.22|1.5|0.3|1.51|0.31|1.4|0.2|0
1670530800000|2022-12-08 20:20:00|1.49|0.29|1.56|0.36|1.58|0.38|1.45|0.25|0
1670531100000|2022-12-08 20:25:00|1.58|0.38|1.55|0.35|1.59|0.39|1.53|0.33|0
1670531400000|2022-12-08 20:30:00|1.56|0.36|1.52|0.32|1.63|0.43|1.5|0.3|0
1670531700000|2022-12-08 20:35:00|1.51|0.31|1.48|0.28|1.52|0.32|1.47|0.27|0
1670532000000|2022-12-08 20:40:00|1.47|0.27|1.4|0.2|1.48|0.28|1.37|0.17|0
1670532300000|2022-12-08 20:45:00|1.39|0.19|1.33|0.13|1.39|0.19|1.29|0.09|0
1670532600000|2022-12-08 20:50:00|1.31|0.11|1.39|0.19|1.4|0.2|1.28|0.08|0
1670532900000|2022-12-08 20:55:00|1.38|0.18|1.47|0.27|1.5|0.3|1.38|0.18|0
1670533200000|2022-12-08 21:00:00|1.48|0.28|1.5|0.3|1.51|0.31|1.44|0.24|0
1670533500000|2022-12-08 21:05:00|1.49|0.29|1.5|0.3|1.51|0.31|1.47|0.27|0
1670533800000|2022-12-08 21:10:00|1.51|0.31|1.46|0.26|1.51|0.31|1.46|0.26|0
1670534100000|2022-12-08 21:15:00|1.68|0.08|1.7|0.1|1.7|0.1|1.67|0.07|0
1670534400000|2022-12-08 21:20:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1670534700000|2022-12-08 21:25:00|1.69|0.09|1.86|0.26|1.87|0.27|1.69|0.09|0
1670535000000|2022-12-08 21:30:00|1.85|0.25|1.83|0.23|1.86|0.26|1.83|0.23|0
1670535300000|2022-12-08 21:35:00|1.82|0.22|1.8|0.2|1.83|0.23|1.78|0.18|0
1670535600000|2022-12-08 21:40:00|1.79|0.19|1.78|0.18|1.81|0.21|1.77|0.17|0
1670535900000|2022-12-08 21:45:00|1.77|0.17|1.75|0.15|1.78|0.18|1.75|0.15|0
1670536200000|2022-12-08 21:50:00|1.76|0.16|1.77|0.17|1.78|0.18|1.75|0.15|0
1670536500000|2022-12-08 21:55:00|1.78|0.18|1.74|0.14|1.78|0.18|1.74|0.14|0
1670536800000|2022-12-08 22:00:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1670537100000|2022-12-08 22:05:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1670537700000|2022-12-08 22:15:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1670538000000|2022-12-08 22:20:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1670538300000|2022-12-08 22:25:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1670538600000|2022-12-08 22:30:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1670538900000|2022-12-08 22:35:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1670539200000|2022-12-08 22:40:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1670539800000|2022-12-08 22:50:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1670540400000|2022-12-08 23:00:00|1.72|0.12|1.79|0.19|1.79|0.19|1.72|0.12|0
1670540700000|2022-12-08 23:05:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1670541000000|2022-12-08 23:10:00|1.78|0.18|1.81|0.21|1.81|0.21|1.76|0.16|0
1670541300000|2022-12-08 23:15:00|1.8|0.2|1.77|0.17|1.81|0.21|1.77|0.17|0
1670541600000|2022-12-08 23:20:00|1.76|0.16|1.75|0.15|1.77|0.17|1.75|0.15|0
1670541900000|2022-12-08 23:25:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1670542200000|2022-12-08 23:30:00|1.76|0.16|1.74|0.14|1.76|0.16|1.74|0.14|0
1670542500000|2022-12-08 23:35:00|1.73|0.13|1.7|0.1|1.74|0.14|1.7|0.1|0
1670542800000|2022-12-08 23:40:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1670543100000|2022-12-08 23:45:00|1.72|0.12|1.69|0.09|1.72|0.12|1.69|0.09|0
1670543400000|2022-12-08 23:50:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1670543700000|2022-12-08 23:55:00|1.69|0.09|1.68|0.08|1.7|0.1|1.68|0.08|0
1670544000000|2022-12-09 00:00:00|1.67|0.07|1.68|0.08|1.69|0.09|1.66|0.06|0
1670544300000|2022-12-09 00:05:00|1.67|0.07|1.67|0.07|1.67|0.07|1.66|0.06|0
1670544600000|2022-12-09 00:10:00|1.66|0.06|1.69|0.09|1.69|0.09|1.66|0.06|0
1670544900000|2022-12-09 00:15:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1670545200000|2022-12-09 00:20:00|1.69|0.09|1.67|0.07|1.69|0.09|1.67|0.07|0
1670545500000|2022-12-09 00:25:00|1.66|0.06|1.63|0.03|1.66|0.06|1.63|0.03|0
1670545800000|2022-12-09 00:30:00|1.64|0.04|1.62|0.02|1.64|0.04|1.62|0.02|0
1670546100000|2022-12-09 00:35:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1670546400000|2022-12-09 00:40:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1670546700000|2022-12-09 00:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1670547000000|2022-12-09 00:50:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1670547300000|2022-12-09 00:55:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1670547600000|2022-12-09 01:00:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1670547900000|2022-12-09 01:05:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1670548200000|2022-12-09 01:10:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1670548500000|2022-12-09 01:15:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1670548800000|2022-12-09 01:20:00|1.67|0.07|1.69|0.09|1.69|0.09|1.67|0.07|0
1670549100000|2022-12-09 01:25:00|1.7|0.1|1.74|0.14|1.74|0.14|1.69|0.09|0
1670549400000|2022-12-09 01:30:00|1.75|0.15|1.76|0.16|1.78|0.18|1.74|0.14|0
1670549700000|2022-12-09 01:35:00|1.75|0.15|1.78|0.18|1.78|0.18|1.74|0.14|0
1670550000000|2022-12-09 01:40:00|1.77|0.17|1.77|0.17|1.79|0.19|1.76|0.16|0
1670550300000|2022-12-09 01:45:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1670550600000|2022-12-09 01:50:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1670550900000|2022-12-09 01:55:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1670551200000|2022-12-09 02:00:00|1.79|0.19|1.81|0.21|1.83|0.23|1.79|0.19|0
1670551500000|2022-12-09 02:05:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1670551800000|2022-12-09 02:10:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1670552100000|2022-12-09 02:15:00|1.8|0.2|1.84|0.24|1.84|0.24|1.8|0.2|0
1670552400000|2022-12-09 02:20:00|1.83|0.23|1.79|0.19|1.84|0.24|1.79|0.19|0
1670552700000|2022-12-09 02:25:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1670553000000|2022-12-09 02:30:00|1.78|0.18|1.76|0.16|1.78|0.18|1.75|0.15|0
1670553300000|2022-12-09 02:35:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1670553600000|2022-12-09 02:40:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1670553900000|2022-12-09 02:45:00|1.76|0.16|1.75|0.15|1.76|0.16|1.74|0.14|0
1670554200000|2022-12-09 02:50:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1670554500000|2022-12-09 02:55:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1670554800000|2022-12-09 03:00:00|1.78|0.18|1.81|0.21|1.81|0.21|1.78|0.18|0
1670555100000|2022-12-09 03:05:00|1.82|0.22|1.83|0.23|1.84|0.24|1.81|0.21|0
1670555400000|2022-12-09 03:10:00|1.84|0.24|1.81|0.21|1.84|0.24|1.81|0.21|0
1670555700000|2022-12-09 03:15:00|1.82|0.22|1.84|0.24|1.84|0.24|1.81|0.21|0
1670556000000|2022-12-09 03:20:00|1.83|0.23|1.85|0.25|1.85|0.25|1.83|0.23|0
1670556300000|2022-12-09 03:25:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1670556600000|2022-12-09 03:30:00|1.84|0.24|1.84|0.24|1.84|0.24|1.81|0.21|0
1670556900000|2022-12-09 03:35:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1670557200000|2022-12-09 03:40:00|1.81|0.21|1.84|0.24|1.84|0.24|1.81|0.21|0
1670557500000|2022-12-09 03:45:00|1.85|0.25|1.83|0.23|1.87|0.27|1.82|0.22|0
1670557800000|2022-12-09 03:50:00|1.82|0.22|1.84|0.24|1.84|0.24|1.82|0.22|0
1670558100000|2022-12-09 03:55:00|1.85|0.25|1.84|0.24|1.87|0.27|1.83|0.23|0
1670558400000|2022-12-09 04:00:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1670558700000|2022-12-09 04:05:00|1.83|0.23|1.85|0.25|1.86|0.26|1.83|0.23|0
1670559000000|2022-12-09 04:10:00|1.86|0.26|1.86|0.26|1.88|0.28|1.85|0.25|0
1670559300000|2022-12-09 04:15:00|1.87|0.27|1.85|0.25|1.87|0.27|1.85|0.25|0
1670559600000|2022-12-09 04:20:00|1.86|0.26|1.85|0.25|1.86|0.26|1.84|0.24|0
1670559900000|2022-12-09 04:25:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1670560200000|2022-12-09 04:30:00|1.86|0.26|1.84|0.24|1.86|0.26|1.84|0.24|0
1670560500000|2022-12-09 04:35:00|1.85|0.25|1.83|0.23|1.85|0.25|1.83|0.23|0
1670560800000|2022-12-09 04:40:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1670561100000|2022-12-09 04:45:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1670561400000|2022-12-09 04:50:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1670561700000|2022-12-09 04:55:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1670562000000|2022-12-09 05:00:00|1.8|0.2|1.8|0.2|1.83|0.23|1.8|0.2|0
1670562300000|2022-12-09 05:05:00|1.81|0.21|1.81|0.21|1.83|0.23|1.8|0.2|0
1670562600000|2022-12-09 05:10:00|1.82|0.22|1.81|0.21|1.82|0.22|1.79|0.19|0
1670562900000|2022-12-09 05:15:00|1.82|0.22|1.8|0.2|1.82|0.22|1.8|0.2|0
1670563200000|2022-12-09 05:20:00|1.81|0.21|1.81|0.21|1.82|0.22|1.8|0.2|0
1670563500000|2022-12-09 05:25:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1670563800000|2022-12-09 05:30:00|1.81|0.21|1.81|0.21|1.83|0.23|1.8|0.2|0
1670564100000|2022-12-09 05:35:00|1.82|0.22|1.79|0.19|1.83|0.23|1.79|0.19|0
1670564400000|2022-12-09 05:40:00|1.8|0.2|1.81|0.21|1.82|0.22|1.8|0.2|0
1670564700000|2022-12-09 05:45:00|1.82|0.22|1.82|0.22|1.83|0.23|1.81|0.21|0
1670565000000|2022-12-09 05:50:00|1.81|0.21|1.8|0.2|1.82|0.22|1.8|0.2|0
1670565300000|2022-12-09 05:55:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1670565600000|2022-12-09 06:00:00|1.81|0.21|1.81|0.21|1.81|0.21|1.79|0.19|0
1670565900000|2022-12-09 06:05:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1670566200000|2022-12-09 06:10:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1670566500000|2022-12-09 06:15:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1670566800000|2022-12-09 06:20:00|1.99|0.39|1.98|0.38|2|0.4|1.98|0.38|0
1670567100000|2022-12-09 06:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1670567400000|2022-12-09 06:30:00|1.97|0.37|1.97|0.37|1.97|0.37|1.95|0.35|0
1670567700000|2022-12-09 06:35:00|1.96|0.36|1.97|0.37|1.98|0.38|1.96|0.36|0
1670568000000|2022-12-09 06:40:00|1.98|0.38|1.99|0.39|1.99|0.39|1.96|0.36|0
1670568300000|2022-12-09 06:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1670568600000|2022-12-09 06:50:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1670568900000|2022-12-09 06:55:00|2.03|0.43|2.05|0.45|2.05|0.45|2.02|0.42|0
1670569200000|2022-12-09 07:00:00|2.04|0.44|2.02|0.42|2.04|0.44|2.01|0.41|0
1670569500000|2022-12-09 07:05:00|2.03|0.43|2.02|0.42|2.04|0.44|2.02|0.42|0
1670569800000|2022-12-09 07:10:00|2.01|0.41|1.98|0.38|2.01|0.41|1.98|0.38|0
1670570100000|2022-12-09 07:15:00|1.97|0.37|1.98|0.38|1.99|0.39|1.95|0.35|0
1670570400000|2022-12-09 07:20:00|1.99|0.39|2|0.4|2.02|0.42|1.99|0.39|0
1670570700000|2022-12-09 07:25:00|2.01|0.41|2.12|0.52|2.13|0.53|2.01|0.41|0
1670571000000|2022-12-09 07:30:00|2.13|0.53|2.15|0.55|2.16|0.56|2.1|0.5|0
1670571300000|2022-12-09 07:35:00|2.14|0.54|2.12|0.52|2.15|0.55|2.12|0.52|0
1670571600000|2022-12-09 07:40:00|2.11|0.51|2.11|0.51|2.12|0.52|2.09|0.49|0
1670571900000|2022-12-09 07:45:00|2.1|0.5|2.08|0.48|2.11|0.51|2.08|0.48|0
1670572200000|2022-12-09 07:50:00|2.07|0.47|2.06|0.46|2.07|0.47|2.05|0.45|0
1670572500000|2022-12-09 07:55:00|2.05|0.45|2.08|0.48|2.1|0.5|2.05|0.45|0
1670572800000|2022-12-09 08:00:00|2.09|0.49|2.04|0.44|2.11|0.51|2.03|0.43|0
1670573100000|2022-12-09 08:05:00|1.82|0.62|1.82|0.62|1.84|0.64|1.79|0.59|0
1670573400000|2022-12-09 08:10:00|1.83|0.63|1.79|0.59|1.84|0.64|1.79|0.59|0
1670573700000|2022-12-09 08:15:00|1.78|0.58|1.77|0.57|1.81|0.61|1.76|0.56|0
1670574000000|2022-12-09 08:20:00|1.76|0.56|1.87|0.67|1.89|0.69|1.74|0.54|0
1670574300000|2022-12-09 08:25:00|1.88|0.68|1.84|0.64|1.88|0.68|1.84|0.64|0
1670574600000|2022-12-09 08:30:00|1.83|0.63|1.83|0.63|1.86|0.66|1.8|0.6|0
1670574900000|2022-12-09 08:35:00|1.82|0.62|1.86|0.66|1.89|0.69|1.82|0.62|0
1670575200000|2022-12-09 08:40:00|1.87|0.67|1.82|0.62|1.87|0.67|1.81|0.61|0
1670575500000|2022-12-09 08:45:00|1.81|0.61|1.82|0.62|1.83|0.63|1.8|0.6|0
1670575800000|2022-12-09 08:50:00|1.83|0.63|1.83|0.63|1.84|0.64|1.8|0.6|0
1670576100000|2022-12-09 08:55:00|1.84|0.64|1.85|0.65|1.87|0.67|1.83|0.63|0
1670576400000|2022-12-09 09:00:00|1.84|0.64|1.84|0.64|1.85|0.65|1.79|0.59|0
1670576700000|2022-12-09 09:05:00|1.85|0.65|1.85|0.65|1.86|0.66|1.76|0.56|0
1670577000000|2022-12-09 09:10:00|1.86|0.66|1.89|0.69|1.91|0.71|1.83|0.63|0
1670577300000|2022-12-09 09:15:00|1.88|0.68|1.87|0.67|1.9|0.7|1.85|0.65|0
1670577600000|2022-12-09 09:20:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1670577900000|2022-12-09 09:25:00|1.83|0.63|1.83|0.63|1.84|0.64|1.81|0.61|0
1670578200000|2022-12-09 09:30:00|1.84|0.64|1.78|0.58|1.84|0.64|1.76|0.56|0
1670578500000|2022-12-09 09:35:00|1.77|0.57|1.77|0.57|1.78|0.58|1.75|0.55|0
1670578800000|2022-12-09 09:40:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1670579100000|2022-12-09 09:45:00|1.73|0.53|1.76|0.56|1.77|0.57|1.72|0.52|0
1670579400000|2022-12-09 09:50:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1670579700000|2022-12-09 09:55:00|1.75|0.55|1.75|0.55|1.77|0.57|1.75|0.55|0
1670580000000|2022-12-09 10:00:00|1.76|0.56|1.81|0.61|1.82|0.62|1.76|0.56|0
1670580300000|2022-12-09 10:05:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1670580600000|2022-12-09 10:10:00|1.83|0.63|1.82|0.62|1.85|0.65|1.82|0.62|0
1670580900000|2022-12-09 10:15:00|1.81|0.61|1.84|0.64|1.85|0.65|1.81|0.61|0
1670581200000|2022-12-09 10:20:00|1.85|0.65|1.83|0.63|1.86|0.66|1.83|0.63|0
1670581500000|2022-12-09 10:25:00|1.84|0.64|1.85|0.65|1.87|0.67|1.83|0.63|0
1670581800000|2022-12-09 10:30:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1670582100000|2022-12-09 10:35:00|1.85|0.65|1.85|0.65|1.86|0.66|1.83|0.63|0
1670582400000|2022-12-09 10:40:00|1.86|0.66|1.87|0.67|1.87|0.67|1.84|0.64|0
1670582700000|2022-12-09 10:45:00|1.86|0.66|1.83|0.63|1.86|0.66|1.83|0.63|0
1670583000000|2022-12-09 10:50:00|1.82|0.62|1.84|0.64|1.85|0.65|1.82|0.62|0
1670583300000|2022-12-09 10:55:00|1.85|0.65|1.92|0.72|1.96|0.76|1.85|0.65|0
1670583600000|2022-12-09 11:00:00|1.91|0.71|2|0.8|2.01|0.81|1.91|0.71|0
1670583900000|2022-12-09 11:05:00|1.99|0.79|1.92|0.72|2.01|0.81|1.91|0.71|0
1670584200000|2022-12-09 11:10:00|1.91|0.71|1.89|0.69|1.93|0.73|1.89|0.69|0
1670584500000|2022-12-09 11:15:00|1.9|0.7|1.9|0.7|1.91|0.71|1.88|0.68|0
1670584800000|2022-12-09 11:20:00|1.91|0.71|1.9|0.7|1.93|0.73|1.9|0.7|0
1670585100000|2022-12-09 11:25:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1670585400000|2022-12-09 11:30:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1670585700000|2022-12-09 11:35:00|1.92|0.72|1.87|0.67|1.92|0.72|1.86|0.66|0
1670586000000|2022-12-09 11:40:00|1.86|0.66|1.86|0.66|1.88|0.68|1.86|0.66|0
1670586300000|2022-12-09 11:45:00|1.87|0.67|1.88|0.68|1.89|0.69|1.85|0.65|0
1670586600000|2022-12-09 11:50:00|1.89|0.69|1.92|0.72|1.93|0.73|1.87|0.67|0
1670586900000|2022-12-09 11:55:00|1.91|0.71|1.92|0.72|1.93|0.73|1.89|0.69|0
1670587200000|2022-12-09 12:00:00|1.91|0.71|1.89|0.69|1.93|0.73|1.87|0.67|0
1670587500000|2022-12-09 12:05:00|1.88|0.68|1.9|0.7|1.92|0.72|1.87|0.67|0
1670587800000|2022-12-09 12:10:00|1.91|0.71|1.86|0.66|1.91|0.71|1.84|0.64|0
1670588100000|2022-12-09 12:15:00|1.87|0.67|1.87|0.67|1.87|0.67|1.84|0.64|0
1670588400000|2022-12-09 12:20:00|1.88|0.68|1.93|0.73|1.95|0.75|1.88|0.68|0
1670588700000|2022-12-09 12:25:00|1.92|0.72|2.02|0.82|2.03|0.83|1.92|0.72|0
1670589000000|2022-12-09 12:30:00|2.03|0.83|2.06|0.86|2.09|0.89|2.01|0.81|0
1670589300000|2022-12-09 12:35:00|2.07|0.87|2.05|0.85|2.08|0.88|2.04|0.84|0
1670589600000|2022-12-09 12:40:00|2.06|0.86|2.07|0.87|2.1|0.9|2.06|0.86|0
1670589900000|2022-12-09 12:45:00|2.06|0.86|2.07|0.87|2.09|0.89|2.05|0.85|0
1670590200000|2022-12-09 12:50:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1670590500000|2022-12-09 12:55:00|2.09|0.89|2.13|0.93|2.16|0.96|2.09|0.89|0
1670590800000|2022-12-09 13:00:00|2.12|0.92|2.16|0.96|2.17|0.97|2.12|0.92|0
1670591100000|2022-12-09 13:05:00|2.15|0.95|2.09|0.89|2.16|0.96|2.09|0.89|0
1670591400000|2022-12-09 13:10:00|2.1|0.9|2.03|0.83|2.1|0.9|2.03|0.83|0
1670591700000|2022-12-09 13:15:00|2.04|0.84|2.04|0.84|2.04|0.84|1.98|0.78|0
1670592000000|2022-12-09 13:20:00|2.05|0.85|2.1|0.9|2.1|0.9|2.05|0.85|0
1670592300000|2022-12-09 13:25:00|2.11|0.91|2.37|1.17|2.4|1.2|2.03|0.83|0
1670592600000|2022-12-09 13:30:00|2.47|1.27|1.42|0.22|2.47|1.27|1.2|0|0
1670592900000|2022-12-09 13:35:00|1.43|0.23|1.33|0.13|1.48|0.28|1.28|0.08|0
1670593200000|2022-12-09 13:40:00|1.29|0.09|1.22|0.02|1.4|0.2|1.22|0.02|0
1670593500000|2022-12-09 13:45:00|1.23|0.03|1.32|0.12|1.35|0.15|1.22|0.02|0
1670593800000|2022-12-09 13:50:00|1.31|0.11|1.33|0.13|1.41|0.21|1.31|0.11|0
1670594100000|2022-12-09 13:55:00|1.34|0.14|1.44|0.24|1.48|0.28|1.34|0.14|0
1670594400000|2022-12-09 14:00:00|1.45|0.25|1.38|0.18|1.45|0.25|1.38|0.18|0
1670594700000|2022-12-09 14:05:00|1.37|0.17|1.33|0.13|1.39|0.19|1.33|0.13|0
1670595000000|2022-12-09 14:10:00|1.34|0.14|1.28|0.08|1.35|0.15|1.24|0.04|0
1670595300000|2022-12-09 14:15:00|1.27|0.07|1.33|0.13|1.35|0.15|1.27|0.07|0
1670595600000|2022-12-09 14:20:00|1.34|0.14|1.31|0.11|1.34|0.14|1.29|0.09|0
1670595900000|2022-12-09 14:25:00|1.32|0.12|1.35|0.15|1.35|0.15|1.3|0.1|0
1670596200000|2022-12-09 14:30:00|1.37|0.17|1.42|0.22|1.46|0.26|1.23|0.03|0
1670596500000|2022-12-09 14:35:00|1.43|0.23|1.51|0.31|1.58|0.38|1.38|0.18|0
1670596800000|2022-12-09 14:40:00|1.52|0.32|1.57|0.37|1.57|0.37|1.41|0.21|0
1670597100000|2022-12-09 14:45:00|1.59|0.39|1.48|0.28|1.65|0.45|1.48|0.28|0
1670597400000|2022-12-09 14:50:00|1.47|0.27|1.43|0.23|1.47|0.27|1.34|0.14|0
1670597700000|2022-12-09 14:55:00|1.42|0.22|1.45|0.25|1.47|0.27|1.37|0.17|0
1670598000000|2022-12-09 15:00:00|1.61|0.41|1.62|0.42|1.7|0.5|1.36|0.16|0
1670598300000|2022-12-09 15:05:00|1.63|0.43|1.59|0.39|1.71|0.51|1.52|0.32|0
1670598600000|2022-12-09 15:10:00|1.62|0.42|1.55|0.35|1.68|0.48|1.45|0.25|0
1670598900000|2022-12-09 15:15:00|1.57|0.37|1.48|0.28|1.6|0.4|1.45|0.25|0
1670599200000|2022-12-09 15:20:00|1.49|0.29|1.44|0.24|1.55|0.35|1.42|0.22|0
1670599500000|2022-12-09 15:25:00|1.46|0.26|1.53|0.33|1.53|0.33|1.43|0.23|0
1670599800000|2022-12-09 15:30:00|1.54|0.34|1.53|0.33|1.72|0.52|1.51|0.31|0
1670600100000|2022-12-09 15:35:00|1.54|0.34|1.56|0.36|1.56|0.36|1.41|0.21|0
1670600400000|2022-12-09 15:40:00|1.55|0.35|1.49|0.29|1.57|0.37|1.44|0.24|0
1670600700000|2022-12-09 15:45:00|1.48|0.28|1.41|0.21|1.49|0.29|1.4|0.2|0
1670601000000|2022-12-09 15:50:00|1.4|0.2|1.5|0.3|1.53|0.33|1.39|0.19|0
1670601300000|2022-12-09 15:55:00|1.49|0.29|1.7|0.5|1.7|0.5|1.49|0.29|0
1670601600000|2022-12-09 16:00:00|1.71|0.51|1.73|0.53|1.76|0.56|1.66|0.46|0
1670601900000|2022-12-09 16:05:00|1.75|0.55|1.57|0.37|1.75|0.55|1.57|0.37|0
1670602200000|2022-12-09 16:10:00|1.58|0.38|1.51|0.31|1.58|0.38|1.5|0.3|0
1670602500000|2022-12-09 16:15:00|1.52|0.32|1.55|0.35|1.58|0.38|1.52|0.32|0
1670602800000|2022-12-09 16:20:00|1.57|0.37|1.51|0.31|1.64|0.44|1.5|0.3|0
1670603100000|2022-12-09 16:25:00|1.5|0.3|1.52|0.32|1.55|0.35|1.45|0.25|0
1670603400000|2022-12-09 16:30:00|1.53|0.33|1.54|0.34|1.57|0.37|1.49|0.29|0
1670603700000|2022-12-09 16:35:00|1.53|0.33|1.49|0.29|1.6|0.4|1.45|0.25|0
1670604000000|2022-12-09 16:40:00|1.48|0.28|1.56|0.36|1.56|0.36|1.41|0.21|0
1670604300000|2022-12-09 16:45:00|1.57|0.37|1.6|0.4|1.65|0.45|1.56|0.36|0
1670604600000|2022-12-09 16:50:00|1.61|0.41|1.6|0.4|1.67|0.47|1.6|0.4|0
1670604900000|2022-12-09 16:55:00|1.61|0.41|1.61|0.41|1.64|0.44|1.58|0.38|0
1670605200000|2022-12-09 17:00:00|1.62|0.42|1.55|0.35|1.62|0.42|1.53|0.33|0
1670605500000|2022-12-09 17:05:00|1.53|0.33|1.54|0.34|1.57|0.37|1.51|0.31|0
1670605800000|2022-12-09 17:10:00|1.55|0.35|1.59|0.39|1.63|0.43|1.55|0.35|0
1670606100000|2022-12-09 17:15:00|1.58|0.38|1.53|0.33|1.59|0.39|1.49|0.29|0
1670606400000|2022-12-09 17:20:00|1.54|0.34|1.44|0.24|1.54|0.34|1.43|0.23|0
1670606700000|2022-12-09 17:25:00|1.45|0.25|1.45|0.25|1.49|0.29|1.44|0.24|0
1670607000000|2022-12-09 17:30:00|1.46|0.26|1.51|0.31|1.54|0.34|1.45|0.25|0
1670607300000|2022-12-09 17:35:00|1.52|0.32|1.54|0.34|1.57|0.37|1.52|0.32|0
1670607600000|2022-12-09 17:40:00|1.55|0.35|1.48|0.28|1.57|0.37|1.45|0.25|0
1670607900000|2022-12-09 17:45:00|1.49|0.29|1.44|0.24|1.54|0.34|1.42|0.22|0
1670608200000|2022-12-09 17:50:00|1.43|0.23|1.4|0.2|1.44|0.24|1.4|0.2|0
1670608500000|2022-12-09 17:55:00|1.41|0.21|1.43|0.23|1.45|0.25|1.4|0.2|0
1670608800000|2022-12-09 18:00:00|1.42|0.22|1.38|0.18|1.42|0.22|1.32|0.12|0
1670609100000|2022-12-09 18:05:00|1.37|0.17|1.31|0.11|1.37|0.17|1.3|0.1|0
1670609400000|2022-12-09 18:10:00|1.3|0.1|1.32|0.12|1.33|0.13|1.26|0.06|0
1670609700000|2022-12-09 18:15:00|1.31|0.11|1.33|0.13|1.35|0.15|1.31|0.11|0
1670610000000|2022-12-09 18:20:00|1.32|0.12|1.26|0.06|1.33|0.13|1.26|0.06|0
1670610300000|2022-12-09 18:25:00|1.25|0.05|1.31|0.11|1.31|0.11|1.24|0.04|0
1670610600000|2022-12-09 18:30:00|1.3|0.1|1.32|0.12|1.37|0.17|1.29|0.09|0
1670610900000|2022-12-09 18:35:00|1.33|0.13|1.35|0.15|1.36|0.16|1.31|0.11|0
1670611200000|2022-12-09 18:40:00|1.36|0.16|1.33|0.13|1.37|0.17|1.3|0.1|0
1670611500000|2022-12-09 18:45:00|1.34|0.14|1.33|0.13|1.34|0.14|1.3|0.1|0
1670611800000|2022-12-09 18:50:00|1.34|0.14|1.31|0.11|1.37|0.17|1.3|0.1|0
1670612100000|2022-12-09 18:55:00|1.3|0.1|1.32|0.12|1.32|0.12|1.28|0.08|0
1670612400000|2022-12-09 19:00:00|1.31|0.11|1.24|0.04|1.33|0.13|1.24|0.04|0
1670612700000|2022-12-09 19:05:00|1.23|0.03|1.23|0.03|1.25|0.05|1.2|0|0
1670613000000|2022-12-09 19:10:00|1.22|0.02|1.28|0.08|1.28|0.08|1.2|0|0
1670613300000|2022-12-09 19:15:00|1.27|0.07|1.29|0.09|1.31|0.11|1.27|0.07|0
1670613600000|2022-12-09 19:20:00|1.28|0.08|1.28|0.08|1.29|0.09|1.25|0.05|0
1670613900000|2022-12-09 19:25:00|1.29|0.09|1.3|0.1|1.32|0.12|1.27|0.07|0
1670614200000|2022-12-09 19:30:00|1.29|0.09|1.29|0.09|1.31|0.11|1.26|0.06|0
1670614500000|2022-12-09 19:35:00|1.3|0.1|1.26|0.06|1.33|0.13|1.25|0.05|0
1670614800000|2022-12-09 19:40:00|1.27|0.07|1.22|0.02|1.27|0.07|1.2|0|0
1670615100000|2022-12-09 19:45:00|1.23|0.03|1.25|0.05|1.27|0.07|1.21|0.01|0
1670615400000|2022-12-09 19:50:00|1.24|0.04|1.25|0.05|1.25|0.05|1.21|0.01|0
1670615700000|2022-12-09 19:55:00|1.26|0.06|1.24|0.04|1.27|0.07|1.22|0.02|0
1670616000000|2022-12-09 20:00:00|1.25|0.05|1.26|0.06|1.26|0.06|1.22|0.02|0
1670616300000|2022-12-09 20:05:00|1.25|0.05|1.2|0|1.3|0.1|1.2|0|0
1670616600000|2022-12-09 20:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1670616900000|2022-12-09 20:15:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1670832300000|2022-12-12 08:05:00|1.2||1.2||1.2||1.2||0
1670845200000|2022-12-12 11:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1670856300000|2022-12-12 14:45:00|1.21|0.01|1.23|0.03|1.25|0.05|1.21|0.01|0
1670856600000|2022-12-12 14:50:00|1.22|0.02|1.2|0|1.26|0.06|1.2|0|0
1670856900000|2022-12-12 14:55:00|1.21|0.01|1.24|0.04|1.27|0.07|1.2|0|0
1670857200000|2022-12-12 15:00:00|1.25|0.05|1.24|0.04|1.28|0.08|1.21|0.01|0
1670857500000|2022-12-12 15:05:00|1.25|0.05|1.22|0.02|1.27|0.07|1.2|0|0
1670857800000|2022-12-12 15:10:00|1.21|0.01|1.21|0.01|1.26|0.06|1.2|0|0
1670858100000|2022-12-12 15:15:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1670858400000|2022-12-12 15:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1670858700000|2022-12-12 15:25:00|1.21|0.01|1.21|0.01|1.25|0.05|1.2|0|0
1670859000000|2022-12-12 15:30:00|1.2|0|1.2|0|1.23|0.03|1.2|0|0
1670859300000|2022-12-12 15:35:00|1.21|0.01|1.2|0|1.28|0.08|1.2|0|0
1670861100000|2022-12-12 16:05:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1670861400000|2022-12-12 16:10:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1670861700000|2022-12-12 16:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1670862000000|2022-12-12 16:20:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1670862300000|2022-12-12 16:25:00|1.24|0.04|1.23|0.03|1.28|0.08|1.22|0.02|0
1670862600000|2022-12-12 16:30:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|0
1670862900000|2022-12-12 16:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1670863200000|2022-12-12 16:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1670863500000|2022-12-12 16:45:00|1.21|0.01|1.22|0.02|1.24|0.04|1.2|0|0
1670863800000|2022-12-12 16:50:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1670864100000|2022-12-12 16:55:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1670864400000|2022-12-12 17:00:00|1.24|0.04|1.26|0.06|1.29|0.09|1.21|0.01|0
1670864700000|2022-12-12 17:05:00|1.27|0.07|1.23|0.03|1.27|0.07|1.21|0.01|0
1670865000000|2022-12-12 17:10:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1670865300000|2022-12-12 17:15:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1670865600000|2022-12-12 17:20:00|1.24|0.04|1.21|0.01|1.25|0.05|1.21|0.01|0
1670865900000|2022-12-12 17:25:00|1.2|0|1.21|0.01|1.23|0.03|1.2|0|0
1670866200000|2022-12-12 17:30:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1670866500000|2022-12-12 17:35:00|1.23|0.03|1.26|0.06|1.27|0.07|1.22|0.02|0
1670866800000|2022-12-12 17:40:00|1.27|0.07|1.25|0.05|1.29|0.09|1.23|0.03|0
1670867100000|2022-12-12 17:45:00|1.26|0.06|1.23|0.03|1.27|0.07|1.23|0.03|0
1670867400000|2022-12-12 17:50:00|1.24|0.04|1.26|0.06|1.27|0.07|1.22|0.02|0
1670867700000|2022-12-12 17:55:00|1.27|0.07|1.25|0.05|1.28|0.08|1.25|0.05|0
1670868000000|2022-12-12 18:00:00|1.26|0.06|1.2|0|1.33|0.13|1.2|0|0
1670868300000|2022-12-12 18:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1670868600000|2022-12-12 18:10:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1670868900000|2022-12-12 18:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1670869200000|2022-12-12 18:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1670869800000|2022-12-12 18:30:00|1.21|0.01|1.23|0.03|1.25|0.05|1.2|0|0
1670870100000|2022-12-12 18:35:00|1.22|0.02|1.22|0.02|1.24|0.04|1.2|0|0
1670870400000|2022-12-12 18:40:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1670870700000|2022-12-12 18:45:00|1.24|0.04|1.27|0.07|1.27|0.07|1.22|0.02|0
1670871000000|2022-12-12 18:50:00|1.28|0.08|1.53|0.33|1.56|0.36|1.26|0.06|0
1670871300000|2022-12-12 18:55:00|1.52|0.32|1.54|0.34|1.54|0.34|1.51|0.31|0
1670871600000|2022-12-12 19:00:00|1.56|0.36|1.5|0.3|1.56|0.36|1.47|0.27|0
1670871900000|2022-12-12 19:05:00|1.49|0.29|1.54|0.34|1.55|0.35|1.48|0.28|0
1670872200000|2022-12-12 19:10:00|1.53|0.33|1.55|0.35|1.56|0.36|1.5|0.3|0
1670872500000|2022-12-12 19:15:00|1.56|0.36|1.52|0.32|1.56|0.36|1.51|0.31|0
1670872800000|2022-12-12 19:20:00|1.51|0.31|1.52|0.32|1.52|0.32|1.49|0.29|0
1670873100000|2022-12-12 19:25:00|1.51|0.31|1.56|0.36|1.59|0.39|1.5|0.3|0
1670873400000|2022-12-12 19:30:00|1.55|0.35|1.54|0.34|1.55|0.35|1.49|0.29|0
1670873700000|2022-12-12 19:35:00|1.53|0.33|1.57|0.37|1.58|0.38|1.52|0.32|0
1670874000000|2022-12-12 19:40:00|1.58|0.38|1.6|0.4|1.62|0.42|1.58|0.38|0
1670874300000|2022-12-12 19:45:00|1.61|0.41|1.6|0.4|1.63|0.43|1.59|0.39|0
1670874600000|2022-12-12 19:50:00|1.59|0.39|1.63|0.43|1.64|0.44|1.55|0.35|0
1670874900000|2022-12-12 19:55:00|1.64|0.44|1.68|0.48|1.72|0.52|1.64|0.44|0
1670875200000|2022-12-12 20:00:00|1.7|0.5|1.72|0.52|1.73|0.53|1.69|0.49|0
1670875500000|2022-12-12 20:05:00|1.71|0.51|1.85|0.65|1.85|0.65|1.71|0.51|0
1670875800000|2022-12-12 20:10:00|1.86|0.66|1.78|0.58|1.9|0.7|1.76|0.56|0
1670876100000|2022-12-12 20:15:00|1.77|0.57|1.86|0.66|1.88|0.68|1.77|0.57|0
1670876400000|2022-12-12 20:20:00|1.85|0.65|2.04|0.84|2.04|0.84|1.84|0.64|0
1670876700000|2022-12-12 20:25:00|2.05|0.85|2|0.8|2.05|0.85|1.97|0.77|0
1670877000000|2022-12-12 20:30:00|2.02|0.82|2.2|1|2.2|1|2|0.8|0
1670877300000|2022-12-12 20:35:00|2.21|1.01|2.21|1.01|2.26|1.06|2.15|0.95|0
1670877600000|2022-12-12 20:40:00|2.22|1.02|2.04|0.84|2.22|1.02|2.04|0.84|0
1670877900000|2022-12-12 20:45:00|2.03|0.83|2.27|1.07|2.27|1.07|2.01|0.81|0
1670878200000|2022-12-12 20:50:00|2.23|1.03|2.3|1.1|2.32|1.12|2.19|0.99|0
1670878500000|2022-12-12 20:55:00|2.32|1.12|2.52|1.32|2.52|1.32|2.32|1.12|0
1670878800000|2022-12-12 21:00:00|2.54|1.34|2.38|1.18|2.54|1.34|2.36|1.16|0
1670879100000|2022-12-12 21:05:00|2.37|1.17|2.3|1.1|2.38|1.18|2.3|1.1|0
1670879400000|2022-12-12 21:10:00|2.29|1.09|2.33|1.13|2.35|1.15|2.29|1.09|0
1670879700000|2022-12-12 21:15:00|2.53|0.93|2.5|0.9|2.54|0.94|2.49|0.89|0
1670880000000|2022-12-12 21:20:00|2.49|0.89|2.48|0.88|2.5|0.9|2.46|0.86|0
1670880300000|2022-12-12 21:25:00|2.49|0.89|2.5|0.9|2.51|0.91|2.47|0.87|0
1670880600000|2022-12-12 21:30:00|2.49|0.89|2.49|0.89|2.5|0.9|2.47|0.87|0
1670880900000|2022-12-12 21:35:00|2.48|0.88|2.45|0.85|2.48|0.88|2.45|0.85|0
1670881200000|2022-12-12 21:40:00|2.46|0.86|2.48|0.88|2.48|0.88|2.45|0.85|0
1670881500000|2022-12-12 21:45:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1670881800000|2022-12-12 21:50:00|2.46|0.86|2.47|0.87|2.49|0.89|2.46|0.86|0
1670882100000|2022-12-12 21:55:00|2.48|0.88|2.48|0.88|2.49|0.89|2.47|0.87|0
1670882400000|2022-12-12 22:00:00|2.49|0.89|2.44|0.84|2.49|0.89|2.44|0.84|0
1670882700000|2022-12-12 22:05:00|2.45|0.85|2.45|0.85|2.45|0.85|2.43|0.83|0
1670883000000|2022-12-12 22:10:00|2.46|0.86|2.45|0.85|2.46|0.86|2.44|0.84|0
1670883300000|2022-12-12 22:15:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1670883600000|2022-12-12 22:20:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1670883900000|2022-12-12 22:25:00|2.46|0.86|2.47|0.87|2.48|0.88|2.46|0.86|0
1670884200000|2022-12-12 22:30:00|2.45|0.85|2.47|0.87|2.47|0.87|2.45|0.85|0
1670884500000|2022-12-12 22:35:00|2.48|0.88|2.48|0.88|2.49|0.89|2.47|0.87|0
1670884800000|2022-12-12 22:40:00|2.49|0.89|2.5|0.9|2.5|0.9|2.48|0.88|0
1670885100000|2022-12-12 22:45:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1670885400000|2022-12-12 22:50:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1670885700000|2022-12-12 22:55:00|2.46|0.86|2.46|0.86|2.47|0.87|2.44|0.84|0
1670886000000|2022-12-12 23:00:00|2.5|0.9|2.47|0.87|2.51|0.91|2.45|0.85|0
1670886300000|2022-12-12 23:05:00|2.46|0.86|2.49|0.89|2.5|0.9|2.45|0.85|0
1670886600000|2022-12-12 23:10:00|2.5|0.9|2.44|0.84|2.5|0.9|2.44|0.84|0
1670886900000|2022-12-12 23:15:00|2.43|0.83|2.45|0.85|2.46|0.86|2.43|0.83|0
1670887200000|2022-12-12 23:20:00|2.47|0.87|2.44|0.84|2.47|0.87|2.44|0.84|0
1670887500000|2022-12-12 23:25:00|2.43|0.83|2.46|0.86|2.46|0.86|2.43|0.83|0
1670887800000|2022-12-12 23:30:00|2.45|0.85|2.44|0.84|2.46|0.86|2.43|0.83|0
1670888100000|2022-12-12 23:35:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1670888400000|2022-12-12 23:40:00|2.43|0.83|2.46|0.86|2.46|0.86|2.4|0.8|0
1670888700000|2022-12-12 23:45:00|2.47|0.87|2.51|0.91|2.52|0.92|2.43|0.83|0
1670889000000|2022-12-12 23:50:00|2.52|0.92|2.48|0.88|2.55|0.95|2.47|0.87|0
1670889300000|2022-12-12 23:55:00|2.49|0.89|2.47|0.87|2.49|0.89|2.45|0.85|0
1670889600000|2022-12-13 00:00:00|2.48|0.88|2.51|0.91|2.55|0.95|2.48|0.88|0
1670889900000|2022-12-13 00:05:00|2.5|0.9|2.48|0.88|2.54|0.94|2.48|0.88|0
1670890200000|2022-12-13 00:10:00|2.49|0.89|2.48|0.88|2.54|0.94|2.48|0.88|0
1670890500000|2022-12-13 00:15:00|2.49|0.89|2.47|0.87|2.51|0.91|2.46|0.86|0
1670890800000|2022-12-13 00:20:00|2.46|0.86|2.49|0.89|2.51|0.91|2.46|0.86|0
1670891100000|2022-12-13 00:25:00|2.48|0.88|2.48|0.88|2.49|0.89|2.45|0.85|0
1670891400000|2022-12-13 00:30:00|2.47|0.87|2.48|0.88|2.48|0.88|2.44|0.84|0
1670891700000|2022-12-13 00:35:00|2.47|0.87|2.47|0.87|2.49|0.89|2.44|0.84|0
1670892000000|2022-12-13 00:40:00|2.46|0.86|2.47|0.87|2.47|0.87|2.45|0.85|0
1670892300000|2022-12-13 00:45:00|2.48|0.88|2.41|0.81|2.48|0.88|2.41|0.81|0
1670892600000|2022-12-13 00:50:00|2.42|0.82|2.56|0.96|2.58|0.98|2.41|0.81|0
1670892900000|2022-12-13 00:55:00|2.57|0.97|2.57|0.97|2.59|0.99|2.55|0.95|0
1670893200000|2022-12-13 01:00:00|2.56|0.96|2.55|0.95|2.58|0.98|2.52|0.92|0
1670893500000|2022-12-13 01:05:00|2.54|0.94|2.53|0.93|2.54|0.94|2.51|0.91|0
1670893800000|2022-12-13 01:10:00|2.52|0.92|2.52|0.92|2.53|0.93|2.5|0.9|0
1670894100000|2022-12-13 01:15:00|2.53|0.93|2.49|0.89|2.53|0.93|2.48|0.88|0
1670894400000|2022-12-13 01:20:00|2.5|0.9|2.94|1.34|2.97|1.37|2.48|0.88|0
1670894700000|2022-12-13 01:25:00|2.95|1.35|2.93|1.33|2.95|1.35|2.92|1.32|0
1670895000000|2022-12-13 01:30:00|2.92|1.32|2.89|1.29|2.95|1.35|2.87|1.27|0
1670895300000|2022-12-13 01:35:00|2.9|1.3|2.91|1.31|2.96|1.36|2.88|1.28|0
1670895600000|2022-12-13 01:40:00|2.92|1.32|2.9|1.3|2.94|1.34|2.88|1.28|0
1670895900000|2022-12-13 01:45:00|2.91|1.31|2.91|1.31|2.94|1.34|2.9|1.3|0
1670896200000|2022-12-13 01:50:00|2.92|1.32|2.87|1.27|2.92|1.32|2.86|1.26|0
1670896500000|2022-12-13 01:55:00|2.88|1.28|2.81|1.21|2.89|1.29|2.79|1.19|0
1670896800000|2022-12-13 02:00:00|2.79|1.19|2.86|1.26|2.88|1.28|2.79|1.19|0
1670897100000|2022-12-13 02:05:00|2.87|1.27|2.86|1.26|2.89|1.29|2.85|1.25|0
1670897400000|2022-12-13 02:10:00|2.87|1.27|2.86|1.26|2.88|1.28|2.82|1.22|0
1670897700000|2022-12-13 02:15:00|2.87|1.27|2.87|1.27|2.88|1.28|2.85|1.25|0
1670898000000|2022-12-13 02:20:00|2.88|1.28|3.2|1.6|3.2|1.6|2.86|1.26|0
1670898300000|2022-12-13 02:25:00|3.19|1.59|3.18|1.58|3.2|1.6|3.18|1.58|0
1670898600000|2022-12-13 02:30:00|3.19|1.59|3.18|1.58|3.19|1.59|3.18|1.58|0
1670898900000|2022-12-13 02:35:00|3.2|1.6|3.25|1.65|3.26|1.66|3.17|1.57|0
1670899200000|2022-12-13 02:40:00|3.26|1.66|3.29|1.69|3.29|1.69|3.24|1.64|0
1670899500000|2022-12-13 02:45:00|3.28|1.68|3.22|1.62|3.3|1.7|3.22|1.62|0
1670899800000|2022-12-13 02:50:00|3.23|1.63|3.19|1.59|3.23|1.63|3.18|1.58|0
1670900100000|2022-12-13 02:55:00|3.18|1.58|3.15|1.55|3.19|1.59|3.14|1.54|0
1670900400000|2022-12-13 03:00:00|3.17|1.57|3.14|1.54|3.17|1.57|3.14|1.54|0
1670900700000|2022-12-13 03:05:00|3.15|1.55|3.07|1.47|3.15|1.55|3.05|1.45|0
1670901000000|2022-12-13 03:10:00|3.08|1.48|3.06|1.46|3.09|1.49|3.04|1.44|0
1670901300000|2022-12-13 03:15:00|3.05|1.45|3.04|1.44|3.08|1.48|3.03|1.43|0
1670901600000|2022-12-13 03:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.02|1.42|0
1670901900000|2022-12-13 03:25:00|3.04|1.44|3.04|1.44|3.06|1.46|3.03|1.43|0
1670902200000|2022-12-13 03:30:00|3.03|1.43|3.03|1.43|3.04|1.44|2.98|1.38|0
1670902500000|2022-12-13 03:35:00|3.02|1.42|3.08|1.48|3.09|1.49|3.01|1.41|0
1670902800000|2022-12-13 03:40:00|3.07|1.47|3.06|1.46|3.1|1.5|3.06|1.46|0
1670903100000|2022-12-13 03:45:00|3.07|1.47|3.04|1.44|3.07|1.47|3.04|1.44|0
1670903400000|2022-12-13 03:50:00|3.05|1.45|3|1.4|3.06|1.46|2.99|1.39|0
1670903700000|2022-12-13 03:55:00|2.99|1.39|2.97|1.37|3.01|1.41|2.96|1.36|0
1670904000000|2022-12-13 04:00:00|2.98|1.38|2.96|1.36|3|1.4|2.95|1.35|0
1670904300000|2022-12-13 04:05:00|2.95|1.35|2.95|1.35|2.98|1.38|2.93|1.33|0
1670904600000|2022-12-13 04:10:00|2.96|1.36|2.95|1.35|2.97|1.37|2.94|1.34|0
1670904900000|2022-12-13 04:15:00|2.96|1.36|2.95|1.35|2.97|1.37|2.95|1.35|0
1670905200000|2022-12-13 04:20:00|2.94|1.34|2.92|1.32|2.95|1.35|2.92|1.32|0
1670905500000|2022-12-13 04:25:00|2.91|1.31|2.92|1.32|2.93|1.33|2.91|1.31|0
1670905800000|2022-12-13 04:30:00|2.91|1.31|2.97|1.37|2.97|1.37|2.9|1.3|0
1670906100000|2022-12-13 04:35:00|2.98|1.38|2.94|1.34|2.99|1.39|2.94|1.34|0
1670906400000|2022-12-13 04:40:00|2.95|1.35|2.96|1.36|2.98|1.38|2.95|1.35|0
1670906700000|2022-12-13 04:45:00|2.95|1.35|3|1.4|3.01|1.41|2.95|1.35|0
1670907000000|2022-12-13 04:50:00|2.99|1.39|3.02|1.42|3.03|1.43|2.99|1.39|0
1670907300000|2022-12-13 04:55:00|3.03|1.43|3.04|1.44|3.05|1.45|3.01|1.41|0
1670907600000|2022-12-13 05:00:00|3.03|1.43|3.07|1.47|3.07|1.47|3.03|1.43|0
1670907900000|2022-12-13 05:05:00|3.08|1.48|3.02|1.42|3.08|1.48|3.02|1.42|0
1670908200000|2022-12-13 05:10:00|3.01|1.41|3.01|1.41|3.03|1.43|3|1.4|0
1670908500000|2022-12-13 05:15:00|3.02|1.42|3.01|1.41|3.03|1.43|3|1.4|0
1670908800000|2022-12-13 05:20:00|3.02|1.42|2.99|1.39|3.02|1.42|2.97|1.37|0
1670909100000|2022-12-13 05:25:00|2.98|1.38|3.05|1.45|3.07|1.47|2.97|1.37|0
1670909400000|2022-12-13 05:30:00|3.06|1.46|3.03|1.43|3.13|1.53|3.02|1.42|0
1670909700000|2022-12-13 05:35:00|3.02|1.42|3.07|1.47|3.11|1.51|3.02|1.42|0
1670910000000|2022-12-13 05:40:00|3.06|1.46|3.09|1.49|3.1|1.5|3.06|1.46|0
1670910300000|2022-12-13 05:45:00|3.1|1.5|3.1|1.5|3.1|1.5|3.07|1.47|0
1670910600000|2022-12-13 05:50:00|3.11|1.51|3.25|1.65|3.29|1.69|3.11|1.51|0
1670910900000|2022-12-13 05:55:00|3.24|1.64|3.27|1.67|3.27|1.67|3.18|1.58|0
1670911200000|2022-12-13 06:00:00|3.25|1.65|3.23|1.63|3.25|1.65|3.21|1.61|0
1670911500000|2022-12-13 06:05:00|3.22|1.62|3.12|1.52|3.22|1.62|3.11|1.51|0
1670911800000|2022-12-13 06:10:00|3.13|1.53|3.1|1.5|3.14|1.54|3.09|1.49|0
1670912100000|2022-12-13 06:15:00|3.11|1.51|3.1|1.5|3.12|1.52|3.08|1.48|0
1670912400000|2022-12-13 06:20:00|3.09|1.49|3.09|1.49|3.1|1.5|3.06|1.46|0
1670912700000|2022-12-13 06:25:00|3.08|1.48|3.11|1.51|3.14|1.54|3.07|1.47|0
1670913000000|2022-12-13 06:30:00|3.1|1.5|3.09|1.49|3.11|1.51|3.08|1.48|0
1670913300000|2022-12-13 06:35:00|3.1|1.5|3.07|1.47|3.11|1.51|3.07|1.47|0
1670913600000|2022-12-13 06:40:00|3.06|1.46|3.06|1.46|3.07|1.47|3.05|1.45|0
1670913900000|2022-12-13 06:45:00|3.05|1.45|2.98|1.38|3.06|1.46|2.97|1.37|0
1670914200000|2022-12-13 06:50:00|2.97|1.37|2.96|1.36|2.98|1.38|2.95|1.35|0
1670914500000|2022-12-13 06:55:00|2.97|1.37|3.07|1.47|3.07|1.47|2.97|1.37|0
1670914800000|2022-12-13 07:00:00|3.08|1.48|3.13|1.53|3.14|1.54|3.03|1.43|0
1670915100000|2022-12-13 07:05:00|3.14|1.54|3.25|1.65|3.26|1.66|3.14|1.54|0
1670915400000|2022-12-13 07:10:00|3.26|1.66|3.2|1.6|3.26|1.66|3.17|1.57|0
1670915700000|2022-12-13 07:15:00|3.21|1.61|3.12|1.52|3.21|1.61|3.08|1.48|0
1670916000000|2022-12-13 07:20:00|3.13|1.53|3.08|1.48|3.13|1.53|3.06|1.46|0
1670916300000|2022-12-13 07:25:00|3.07|1.47|3.11|1.51|3.15|1.55|3.06|1.46|0
1670916600000|2022-12-13 07:30:00|3.1|1.5|4.25|2.65|4.27|2.67|3.1|1.5|0
1670916900000|2022-12-13 07:35:00|4.24|2.64|4.24|2.64|4.26|2.66|4.19|2.59|0
1670917200000|2022-12-13 07:40:00|4.25|2.65|4.31|2.71|4.34|2.74|4.24|2.64|0
1670917500000|2022-12-13 07:45:00|4.34|2.74|4.28|2.68|4.34|2.74|4.27|2.67|0
1670917800000|2022-12-13 07:50:00|4.26|2.66|4.19|2.59|4.26|2.66|4.16|2.56|0
1670918100000|2022-12-13 07:55:00|4.17|2.57|4.12|2.52|4.21|2.61|4.12|2.52|0
1670918400000|2022-12-13 08:00:00|4.16|2.56|4.2|2.6|4.41|2.81|4.14|2.54|0
1670918700000|2022-12-13 08:05:00|4|2.8|3.82|2.62|4|2.8|3.77|2.57|0
1670919000000|2022-12-13 08:10:00|3.83|2.63|3.83|2.63|3.88|2.68|3.76|2.56|0
1670919300000|2022-12-13 08:15:00|3.85|2.65|3.88|2.68|3.93|2.73|3.82|2.62|0
1670919600000|2022-12-13 08:20:00|3.89|2.69|3.87|2.67|3.91|2.71|3.8|2.6|0
1670919900000|2022-12-13 08:25:00|3.86|2.66|3.85|2.65|3.91|2.71|3.77|2.57|0
1670920200000|2022-12-13 08:30:00|3.83|2.63|3.74|2.54|3.87|2.67|3.74|2.54|0
1670920500000|2022-12-13 08:35:00|3.73|2.53|3.73|2.53|3.75|2.55|3.65|2.45|0
1670920800000|2022-12-13 08:40:00|3.71|2.51|3.82|2.62|3.88|2.68|3.71|2.51|0
1670921100000|2022-12-13 08:45:00|3.81|2.61|3.7|2.5|3.81|2.61|3.68|2.48|0
1670921400000|2022-12-13 08:50:00|3.69|2.49|3.62|2.42|3.73|2.53|3.6|2.4|0
1670921700000|2022-12-13 08:55:00|3.6|2.4|3.78|2.58|3.78|2.58|3.58|2.38|0
1670922000000|2022-12-13 09:00:00|3.8|2.6|3.77|2.57|3.86|2.66|3.75|2.55|0
1670922300000|2022-12-13 09:05:00|3.76|2.56|3.94|2.74|3.96|2.76|3.76|2.56|0
1670922600000|2022-12-13 09:10:00|3.87|2.67|3.85|2.65|3.99|2.79|3.81|2.61|0
1670922900000|2022-12-13 09:15:00|3.83|2.63|3.88|2.68|3.92|2.72|3.81|2.61|0
1670923200000|2022-12-13 09:20:00|3.87|2.67|3.87|2.67|3.9|2.7|3.8|2.6|0
1670923500000|2022-12-13 09:25:00|3.86|2.66|4.02|2.82|4.05|2.85|3.86|2.66|0
1670923800000|2022-12-13 09:30:00|4.03|2.83|4.25|3.05|4.26|3.06|4.02|2.82|0
1670924100000|2022-12-13 09:35:00|4.27|3.07|4.36|3.16|4.36|3.16|4.18|2.98|0
1670924400000|2022-12-13 09:40:00|4.37|3.17|3.93|2.73|4.37|3.17|3.91|2.71|0
1670924700000|2022-12-13 09:45:00|3.91|2.71|3.91|2.71|3.95|2.75|3.85|2.65|0
1670925000000|2022-12-13 09:50:00|3.9|2.7|3.95|2.75|3.95|2.75|3.89|2.69|0
1670925300000|2022-12-13 09:55:00|3.96|2.76|3.99|2.79|4.04|2.84|3.92|2.72|0
1670925600000|2022-12-13 10:00:00|3.98|2.78|3.79|2.59|3.98|2.78|3.78|2.58|0
1670925900000|2022-12-13 10:05:00|3.8|2.6|3.94|2.74|3.97|2.77|3.8|2.6|0
1670926200000|2022-12-13 10:10:00|3.92|2.72|3.87|2.67|3.94|2.74|3.8|2.6|0
1670926500000|2022-12-13 10:15:00|3.89|2.69|3.99|2.79|4.01|2.81|3.87|2.67|0
1670926800000|2022-12-13 10:20:00|3.97|2.77|4.1|2.9|4.12|2.92|3.97|2.77|0
1670927100000|2022-12-13 10:25:00|4.12|2.92|4.21|3.01|4.3|3.1|4.09|2.89|0
1670927400000|2022-12-13 10:30:00|4.23|3.03|4.39|3.19|4.39|3.19|4.19|2.99|0
1670927700000|2022-12-13 10:35:00|4.4|3.2|4.3|3.1|4.44|3.24|4.25|3.05|0
1670928000000|2022-12-13 10:40:00|4.32|3.12|5.35|4.15|5.4|4.2|4.3|3.1|0
1670928300000|2022-12-13 10:45:00|5.33|4.13|5.23|4.03|5.34|4.14|5.23|4.03|0
1670928600000|2022-12-13 10:50:00|5.24|4.04|5.39|4.19|5.47|4.27|5.23|4.03|0
1670928900000|2022-12-13 10:55:00|5.37|4.17|5.38|4.18|5.49|4.29|5.34|4.14|0
1670929200000|2022-12-13 11:00:00|5.42|4.22|5.4|4.2|5.49|4.29|5.39|4.19|0
1670929500000|2022-12-13 11:05:00|5.42|4.22|5.39|4.19|5.42|4.22|5.24|4.04|0
1670929800000|2022-12-13 11:10:00|5.37|4.17|5.36|4.16|5.55|4.35|5.32|4.12|0
1670930100000|2022-12-13 11:15:00|5.37|4.17|5.3|4.1|5.43|4.23|5.28|4.08|0
1670930400000|2022-12-13 11:20:00|5.32|4.12|5.55|4.35|5.59|4.39|5.32|4.12|0
1670930700000|2022-12-13 11:25:00|5.52|4.32|5.54|4.34|5.58|4.38|5.48|4.28|0
1670931000000|2022-12-13 11:30:00|5.56|4.36|5.48|4.28|5.59|4.39|5.44|4.24|0
1670931300000|2022-12-13 11:35:00|5.46|4.26|5.5|4.3|5.58|4.38|5.44|4.24|0
1670931600000|2022-12-13 11:40:00|5.52|4.32|5.49|4.29|5.62|4.42|5.48|4.28|0
1670931900000|2022-12-13 11:45:00|5.5|4.3|5.42|4.22|5.52|4.32|5.36|4.16|0
1670932200000|2022-12-13 11:50:00|5.4|4.2|5.61|4.41|5.74|4.54|5.39|4.19|0
1670932500000|2022-12-13 11:55:00|5.59|4.39|5.54|4.34|5.7|4.5|5.51|4.31|0
1670932800000|2022-12-13 12:00:00|5.52|4.32|5.28|4.08|5.52|4.32|5.28|4.08|0
1670933100000|2022-12-13 12:05:00|5.3|4.1|5.36|4.16|5.39|4.19|5.25|4.05|0
1670933400000|2022-12-13 12:10:00|5.37|4.17|5.39|4.19|5.42|4.22|5.37|4.17|0
1670933700000|2022-12-13 12:15:00|5.4|4.2|5.39|4.19|5.4|4.2|5.33|4.13|0
1670934000000|2022-12-13 12:20:00|5.37|4.17|5.52|4.32|5.54|4.34|5.37|4.17|0
1670934300000|2022-12-13 12:25:00|5.54|4.34|5.44|4.24|5.59|4.39|5.44|4.24|0
1670934600000|2022-12-13 12:30:00|5.43|4.23|5.55|4.35|5.63|4.43|5.43|4.23|0
1670934900000|2022-12-13 12:35:00|5.57|4.37|5.69|4.49|5.72|4.52|5.57|4.37|0
1670935200000|2022-12-13 12:40:00|5.7|4.5|5.61|4.41|5.7|4.5|5.6|4.4|0
1670935500000|2022-12-13 12:45:00|5.63|4.43|5.75|4.55|5.83|4.63|5.56|4.36|0
1670935800000|2022-12-13 12:50:00|5.73|4.53|5.61|4.41|5.73|4.53|5.6|4.4|0
1670936100000|2022-12-13 12:55:00|5.59|4.39|5.92|4.72|5.98|4.78|5.59|4.39|0
1670936400000|2022-12-13 13:00:00|5.9|4.7|5.62|4.42|5.9|4.7|5.62|4.42|0
1670936700000|2022-12-13 13:05:00|5.63|4.43|5.57|4.37|5.67|4.47|5.5|4.3|0
1670937000000|2022-12-13 13:10:00|5.55|4.35|5.86|4.66|5.86|4.66|5.5|4.3|0
1670937300000|2022-12-13 13:15:00|5.84|4.64|6.14|4.94|6.14|4.94|5.76|4.56|0
1670937600000|2022-12-13 13:20:00|6.19|4.99|5.98|4.78|6.19|4.99|5.9|4.7|0
1670937900000|2022-12-13 13:25:00|5.94|4.74|10.52|7.77|10.52|7.77|5.89|4.69|0
1670938200000|2022-12-13 13:30:00|11.64|8.61|7.04|5.2|26.1|22.8|7.04|5.2|0
1670938500000|2022-12-13 13:35:00|7.07|5.22|8.16|6.03|8.22|6.08|6.19|4.57|0
1670938800000|2022-12-13 13:40:00|8.09|5.98|10.52|7.77|11.05|8.17|8.09|5.98|0
1670939100000|2022-12-13 13:45:00|10.62|7.85|11.38|8.41|11.38|8.41|10.05|7.42|0
1670939400000|2022-12-13 13:50:00|11.45|8.46|7.03|5.2|12.82|9.52|6.7|4.95|0
1670939700000|2022-12-13 13:55:00|7.09|5.24|8.12|6|8.12|6|6.78|5.01|0
1670940000000|2022-12-13 14:00:00|8.05|5.95|8.17|6.04|8.21|6.07|7.26|5.37|0
1670940300000|2022-12-13 14:05:00|8.14|6.02|5.69|4.21|8.15|6.03|5.28|3.9|0
1670940600000|2022-12-13 14:10:00|5.75|4.25|6.71|4.96|6.71|4.96|5.46|4.04|0
1670940900000|2022-12-13 14:15:00|6.68|4.94|6.76|5|7.1|5.25|6.51|4.81|0
1670941200000|2022-12-13 14:20:00|6.7|4.95|6.96|5.15|7.23|5.34|6.66|4.93|0
1670941500000|2022-12-13 14:25:00|6.85|5.06|5.39|3.98|6.95|5.13|5.31|3.92|0
1670941800000|2022-12-13 14:30:00|5.42|4|3.92|2.72|5.42|4|3.86|2.66|0
1670942100000|2022-12-13 14:35:00|4.01|2.81|3.59|2.39|4.15|2.95|3.22|2.02|0
1670942400000|2022-12-13 14:40:00|3.6|2.4|4.21|3.01|4.35|3.15|3.55|2.35|0
1670942700000|2022-12-13 14:45:00|4.25|3.05|3.94|2.74|4.88|3.6|3.93|2.73|0
1670943000000|2022-12-13 14:50:00|3.93|2.73|5.02|3.71|5.12|3.79|3.87|2.67|0
1670943300000|2022-12-13 14:55:00|5.07|3.75|4.44|3.24|5.2|3.84|4.42|3.22|0
1670943600000|2022-12-13 15:00:00|4.54|3.34|3.66|2.46|4.58|3.38|3.53|2.33|0
1670943900000|2022-12-13 15:05:00|3.62|2.42|3.6|2.4|3.62|2.42|2.87|1.67|0
1670944200000|2022-12-13 15:10:00|3.55|2.35|3.27|2.07|3.6|2.4|3.16|1.96|0
1670944500000|2022-12-13 15:15:00|3.3|2.1|3.07|1.87|3.36|2.16|2.75|1.55|0
1670944800000|2022-12-13 15:20:00|3.04|1.84|2.69|1.49|3.07|1.87|2.32|1.12|0
1670945100000|2022-12-13 15:25:00|2.67|1.47|2.49|1.29|2.72|1.52|2.3|1.1|0
1670945400000|2022-12-13 15:30:00|2.53|1.33|2.83|1.63|2.83|1.63|2.23|1.03|0
1670945700000|2022-12-13 15:35:00|2.82|1.62|1.88|0.68|2.82|1.62|1.88|0.68|0
1670946000000|2022-12-13 15:40:00|1.86|0.66|2.19|0.99|2.21|1.01|1.86|0.66|0
1670946300000|2022-12-13 15:45:00|2.23|1.03|1.95|0.75|2.48|1.28|1.95|0.75|0
1670946600000|2022-12-13 15:50:00|1.96|0.76|2.08|0.88|2.21|1.01|1.87|0.67|0
1670946900000|2022-12-13 15:55:00|2.05|0.85|2.02|0.82|2.13|0.93|1.85|0.65|0
1670947200000|2022-12-13 16:00:00|2.03|0.83|2.13|0.93|2.25|1.05|1.95|0.75|0
1670947500000|2022-12-13 16:05:00|2.1|0.9|2.04|0.84|2.19|0.99|1.88|0.68|0
1670947800000|2022-12-13 16:10:00|2.05|0.85|2.45|1.25|2.45|1.25|2.01|0.81|0
1670948100000|2022-12-13 16:15:00|2.4|1.2|2.19|0.99|2.43|1.23|2.19|0.99|0
1670948400000|2022-12-13 16:20:00|2.21|1.01|1.93|0.73|2.27|1.07|1.93|0.73|0
1670948700000|2022-12-13 16:25:00|1.96|0.76|2.05|0.85|2.07|0.87|1.83|0.63|0
1670949000000|2022-12-13 16:30:00|2.07|0.87|2.5|1.3|2.55|1.35|2.07|0.87|0
1670949300000|2022-12-13 16:35:00|2.49|1.29|2.27|1.07|2.54|1.34|2.22|1.02|0
1670949600000|2022-12-13 16:40:00|2.28|1.08|2.08|0.88|2.28|1.08|2.05|0.85|0
1670949900000|2022-12-13 16:45:00|2.09|0.89|1.51|0.31|2.1|0.9|1.43|0.23|0
1670950200000|2022-12-13 16:50:00|1.5|0.3|1.41|0.21|1.53|0.33|1.32|0.12|0
1670950500000|2022-12-13 16:55:00|1.4|0.2|1.48|0.28|1.49|0.29|1.32|0.12|0
1670950800000|2022-12-13 17:00:00|1.49|0.29|1.51|0.31|1.57|0.37|1.44|0.24|0
1670951100000|2022-12-13 17:05:00|1.49|0.29|1.47|0.27|1.62|0.42|1.47|0.27|0
1670951400000|2022-12-13 17:10:00|1.44|0.24|1.28|0.08|1.44|0.24|1.21|0.01|0
1670951700000|2022-12-13 17:15:00|1.27|0.07|1.2|0|1.28|0.08|1.2|0|0
1670952000000|2022-12-13 17:20:00|1.22|0.02|1.21|0.01|1.33|0.13|1.2|0|0
1670952300000|2022-12-13 17:25:00|1.22|0.02|1.2|0|1.29|0.09|1.2|0|0
1670952900000|2022-12-13 17:35:00|1.21|0.01|1.26|0.06|1.26|0.06|1.2|0|0
1670953200000|2022-12-13 17:40:00|1.25|0.05|1.22|0.02|1.27|0.07|1.2|0|0
1670953500000|2022-12-13 17:45:00|1.24|0.04|1.2|0|1.27|0.07|1.2|0|0
1670954100000|2022-12-13 17:55:00|1.21|0.01|1.27|0.07|1.29|0.09|1.21|0.01|0
1670954400000|2022-12-13 18:00:00|1.26|0.06|1.32|0.12|1.37|0.17|1.26|0.06|0
1670954700000|2022-12-13 18:05:00|1.31|0.11|1.26|0.06|1.36|0.16|1.23|0.03|0
1670955000000|2022-12-13 18:10:00|1.25|0.05|1.38|0.18|1.38|0.18|1.25|0.05|0
1670955300000|2022-12-13 18:15:00|1.42|0.22|1.54|0.34|1.59|0.39|1.36|0.16|0
1670955600000|2022-12-13 18:20:00|1.55|0.35|1.66|0.46|1.67|0.47|1.49|0.29|0
1670955900000|2022-12-13 18:25:00|1.65|0.45|1.62|0.42|1.67|0.47|1.56|0.36|0
1670956200000|2022-12-13 18:30:00|1.63|0.43|1.57|0.37|1.76|0.56|1.57|0.37|0
1670956500000|2022-12-13 18:35:00|1.56|0.36|1.59|0.39|1.64|0.44|1.51|0.31|0
1670956800000|2022-12-13 18:40:00|1.57|0.37|1.66|0.46|1.68|0.48|1.5|0.3|0
1670957100000|2022-12-13 18:45:00|1.67|0.47|1.49|0.29|1.67|0.47|1.46|0.26|0
1670957400000|2022-12-13 18:50:00|1.47|0.27|1.36|0.16|1.56|0.36|1.34|0.14|0
1670957700000|2022-12-13 18:55:00|1.37|0.17|1.54|0.34|1.57|0.37|1.36|0.16|0
1670958000000|2022-12-13 19:00:00|1.55|0.35|1.69|0.49|1.69|0.49|1.49|0.29|0
1670958300000|2022-12-13 19:05:00|1.67|0.47|1.49|0.29|1.69|0.49|1.48|0.28|0
1670958600000|2022-12-13 19:10:00|1.48|0.28|1.54|0.34|1.59|0.39|1.45|0.25|0
1670958900000|2022-12-13 19:15:00|1.53|0.33|1.5|0.3|1.59|0.39|1.47|0.27|0
1670959200000|2022-12-13 19:20:00|1.51|0.31|1.52|0.32|1.52|0.32|1.42|0.22|0
1670959500000|2022-12-13 19:25:00|1.51|0.31|1.58|0.38|1.59|0.39|1.5|0.3|0
1670959800000|2022-12-13 19:30:00|1.59|0.39|1.56|0.36|1.61|0.41|1.49|0.29|0
1670960100000|2022-12-13 19:35:00|1.57|0.37|1.71|0.51|1.72|0.52|1.55|0.35|0
1670960400000|2022-12-13 19:40:00|1.72|0.52|1.95|0.75|1.98|0.78|1.66|0.46|0
1670960700000|2022-12-13 19:45:00|1.97|0.77|1.85|0.65|1.99|0.79|1.85|0.65|0
1670961000000|2022-12-13 19:50:00|1.83|0.63|1.52|0.32|1.85|0.65|1.51|0.31|0
1670961300000|2022-12-13 19:55:00|1.51|0.31|1.56|0.36|1.58|0.38|1.46|0.26|0
1670961600000|2022-12-13 20:00:00|1.55|0.35|1.25|0.05|1.55|0.35|1.24|0.04|0
1670961900000|2022-12-13 20:05:00|1.26|0.06|1.32|0.12|1.35|0.15|1.22|0.02|0
1670962200000|2022-12-13 20:10:00|1.33|0.13|1.28|0.08|1.33|0.13|1.26|0.06|0
1670962500000|2022-12-13 20:15:00|1.27|0.07|1.47|0.27|1.52|0.32|1.27|0.07|0
1670962800000|2022-12-13 20:20:00|1.46|0.26|1.55|0.35|1.55|0.35|1.4|0.2|0
1670963100000|2022-12-13 20:25:00|1.53|0.33|1.56|0.36|1.57|0.37|1.45|0.25|0
1670963400000|2022-12-13 20:30:00|1.57|0.37|1.75|0.55|1.81|0.61|1.57|0.37|0
1670963700000|2022-12-13 20:35:00|1.77|0.57|1.52|0.32|1.77|0.57|1.48|0.28|0
1670964000000|2022-12-13 20:40:00|1.53|0.33|1.64|0.44|1.66|0.46|1.48|0.28|0
1670964300000|2022-12-13 20:45:00|1.68|0.48|1.6|0.4|1.8|0.6|1.6|0.4|0
1670964600000|2022-12-13 20:50:00|1.72|0.52|1.82|0.62|1.89|0.69|1.72|0.52|0
1670964900000|2022-12-13 20:55:00|1.78|0.58|1.41|0.21|1.78|0.58|1.39|0.19|0
1670965200000|2022-12-13 21:00:00|1.44|0.24|1.35|0.15|1.44|0.24|1.35|0.15|0
1670965500000|2022-12-13 21:05:00|1.36|0.16|1.48|0.28|1.5|0.3|1.36|0.16|0
1670965800000|2022-12-13 21:10:00|1.47|0.27|1.41|0.21|1.47|0.27|1.4|0.2|0
1670966100000|2022-12-13 21:15:00|1.42|0.22|1.61|0.01|1.67|0.22|1.42|0.01|0
1670966400000|2022-12-13 21:20:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1670989200000|2022-12-14 03:40:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1670989500000|2022-12-14 03:45:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1671005100000|2022-12-14 08:05:00|1.2||1.2||1.2||1.2||0
1671028500000|2022-12-14 14:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1671028800000|2022-12-14 14:40:00|1.34|0.14|1.31|0.11|1.36|0.16|1.28|0.08|0
1671029100000|2022-12-14 14:45:00|1.32|0.12|1.33|0.13|1.36|0.16|1.25|0.05|0
1671029400000|2022-12-14 14:50:00|1.36|0.16|1.49|0.29|1.49|0.29|1.35|0.15|0
1671029700000|2022-12-14 14:55:00|1.47|0.27|1.49|0.29|1.53|0.33|1.42|0.22|0
1671030000000|2022-12-14 15:00:00|1.52|0.32|1.53|0.33|1.55|0.35|1.42|0.22|0
1671030300000|2022-12-14 15:05:00|1.51|0.31|1.54|0.34|1.58|0.38|1.49|0.29|0
1671030600000|2022-12-14 15:10:00|1.53|0.33|1.59|0.39|1.61|0.41|1.53|0.33|0
1671030900000|2022-12-14 15:15:00|1.6|0.4|1.55|0.35|1.6|0.4|1.43|0.23|0
1671031200000|2022-12-14 15:20:00|1.54|0.34|1.42|0.22|1.56|0.36|1.42|0.22|0
1671031500000|2022-12-14 15:25:00|1.44|0.24|1.48|0.28|1.53|0.33|1.44|0.24|0
1671031800000|2022-12-14 15:30:00|1.49|0.29|1.44|0.24|1.49|0.29|1.36|0.16|0
1671032100000|2022-12-14 15:35:00|1.43|0.23|1.39|0.19|1.45|0.25|1.35|0.15|0
1671032400000|2022-12-14 15:40:00|1.38|0.18|1.49|0.29|1.55|0.35|1.38|0.18|0
1671032700000|2022-12-14 15:45:00|1.5|0.3|1.51|0.31|1.53|0.33|1.47|0.27|0
1671033000000|2022-12-14 15:50:00|1.52|0.32|1.48|0.28|1.55|0.35|1.44|0.24|0
1671033300000|2022-12-14 15:55:00|1.47|0.27|1.49|0.29|1.5|0.3|1.42|0.22|0
1671033600000|2022-12-14 16:00:00|1.5|0.3|1.59|0.39|1.65|0.45|1.49|0.29|0
1671033900000|2022-12-14 16:05:00|1.58|0.38|1.46|0.26|1.58|0.38|1.44|0.24|0
1671034200000|2022-12-14 16:10:00|1.44|0.24|1.51|0.31|1.52|0.32|1.43|0.23|0
1671034500000|2022-12-14 16:15:00|1.5|0.3|1.52|0.32|1.52|0.32|1.44|0.24|0
1671034800000|2022-12-14 16:20:00|1.51|0.31|1.62|0.42|1.63|0.43|1.46|0.26|0
1671035100000|2022-12-14 16:25:00|1.63|0.43|1.71|0.51|1.72|0.52|1.58|0.38|0
1671035400000|2022-12-14 16:30:00|1.69|0.49|1.66|0.46|1.72|0.52|1.64|0.44|0
1671035700000|2022-12-14 16:35:00|1.65|0.45|1.69|0.49|1.71|0.51|1.62|0.42|0
1671036000000|2022-12-14 16:40:00|1.76|0.56|1.71|0.51|1.8|0.6|1.71|0.51|0
1671036300000|2022-12-14 16:45:00|1.72|0.52|1.63|0.43|1.72|0.52|1.62|0.42|0
1671036600000|2022-12-14 16:50:00|1.64|0.44|1.45|0.45|1.66|0.47|1.42|0.36|0
1671036900000|2022-12-14 16:55:00|1.46|0.46|1.42|0.42|1.48|0.48|1.41|0.41|0
1671037200000|2022-12-14 17:00:00|1.43|0.43|1.39|0.39|1.43|0.43|1.38|0.38|0
1671037500000|2022-12-14 17:05:00|1.38|0.38|1.44|0.44|1.45|0.45|1.38|0.38|0
1671037800000|2022-12-14 17:10:00|1.43|0.43|1.39|0.39|1.44|0.44|1.34|0.34|0
1671038100000|2022-12-14 17:15:00|1.38|0.38|1.38|0.38|1.41|0.41|1.32|0.32|0
1671038400000|2022-12-14 17:20:00|1.39|0.39|1.37|0.37|1.41|0.41|1.34|0.34|0
1671038700000|2022-12-14 17:25:00|1.39|0.39|1.31|0.31|1.4|0.4|1.28|0.28|0
1671039000000|2022-12-14 17:30:00|1.32|0.32|1.3|0.3|1.35|0.35|1.28|0.28|0
1671039300000|2022-12-14 17:35:00|1.31|0.31|1.36|0.36|1.36|0.36|1.26|0.26|0
1671039600000|2022-12-14 17:40:00|1.35|0.35|1.35|0.35|1.37|0.37|1.31|0.31|0
1671039900000|2022-12-14 17:45:00|1.34|0.34|1.32|0.32|1.34|0.34|1.3|0.3|0
1671040200000|2022-12-14 17:50:00|1.31|0.31|1.26|0.26|1.32|0.32|1.25|0.25|0
1671040500000|2022-12-14 17:55:00|1.27|0.27|1.24|0.24|1.29|0.29|1.24|0.24|0
1671040800000|2022-12-14 18:00:00|1.23|0.23|1.34|0.34|1.34|0.34|1.23|0.23|0
1671041100000|2022-12-14 18:05:00|1.35|0.35|1.36|0.36|1.38|0.38|1.35|0.35|0
1671041400000|2022-12-14 18:10:00|1.37|0.37|1.31|0.31|1.4|0.4|1.31|0.31|0
1671041700000|2022-12-14 18:15:00|1.32|0.32|1.27|0.27|1.33|0.33|1.24|0.24|0
1671042000000|2022-12-14 18:20:00|1.28|0.28|1.3|0.3|1.34|0.34|1.28|0.28|0
1671042300000|2022-12-14 18:25:00|1.29|0.29|1.32|0.32|1.35|0.35|1.28|0.28|0
1671042600000|2022-12-14 18:30:00|1.33|0.33|1.42|0.42|1.43|0.43|1.33|0.33|0
1671042900000|2022-12-14 18:35:00|1.43|0.43|1.61|0.61|1.61|0.61|1.41|0.41|0
1671043200000|2022-12-14 18:40:00|1.62|0.62|1.59|0.59|1.63|0.63|1.53|0.53|0
1671043500000|2022-12-14 18:45:00|1.57|0.57|1.49|0.49|1.59|0.59|1.49|0.49|0
1671043800000|2022-12-14 18:50:00|1.48|0.48|1.49|0.49|1.5|0.5|1.41|0.41|0
1671044100000|2022-12-14 18:55:00|1.5|0.5|1.48|0.48|1.62|0.62|1.48|0.48|0
1671044400000|2022-12-14 19:00:00|1.08|0.08|1|0|1.11|0.11|1|0|0
1671052500000|2022-12-14 21:15:00|1.4||1.4||1.4||1.4||0
1671091500000|2022-12-15 08:05:00|1||1||1||1||0
1671138900000|2022-12-15 21:15:00|1.4||1.4||1.4||1.4||0
1671442200000|2022-12-19 09:30:00|165.34|162.74|165.01|162.41|165.34|162.74|164.77|162.17|0
1671442500000|2022-12-19 09:35:00|164.96|162.36|164.59|161.99|165.62|163.02|164.59|161.99|0
1671442800000|2022-12-19 09:40:00|164.49|161.89|163.28|160.68|164.49|161.89|163.05|160.45|0
1671443100000|2022-12-19 09:45:00|163.23|160.63|163.09|160.49|163.37|160.77|162.49|159.89|0
1671443400000|2022-12-19 09:50:00|163.14|160.54|163.56|160.96|163.93|161.33|162.91|160.31|0
1671443700000|2022-12-19 09:55:00|163.47|160.87|162.62|160.02|163.56|160.96|162.62|160.02|0
1671444000000|2022-12-19 10:00:00|162.67|160.07|162.99|160.39|163.28|160.68|162.62|160.02|0
1671444300000|2022-12-19 10:05:00|162.81|160.21|162.53|159.93|162.99|160.39|162.43|159.83|0
1671444600000|2022-12-19 10:10:00|162.43|159.83|163.83|161.23|163.93|161.33|162.43|159.83|0
1671444900000|2022-12-19 10:15:00|163.88|161.28|165.34|162.74|165.62|163.02|163.88|161.28|0
1671445200000|2022-12-19 10:20:00|165.43|162.83|165.52|162.92|166.18|163.58|165.43|162.83|0
1671445500000|2022-12-19 10:25:00|165.47|162.87|165.24|162.64|165.52|162.92|164.77|162.17|0
1671445800000|2022-12-19 10:30:00|165.33|162.73|164.9|162.3|165.57|162.97|164.86|162.26|0
1671446100000|2022-12-19 10:35:00|165|162.4|165.28|162.68|165.28|162.68|164.86|162.26|0
1671446400000|2022-12-19 10:40:00|165.33|162.73|165.61|163.01|166.13|163.53|165.33|162.73|0
1671446700000|2022-12-19 10:45:00|165.56|162.96|165.61|163.01|165.7|163.1|165.04|162.44|0
1671447000000|2022-12-19 10:50:00|165.7|163.1|165.14|162.54|165.7|163.1|165.04|162.44|0
1671447300000|2022-12-19 10:55:00|165.18|162.58|164.57|161.97|165.27|162.67|164.38|161.78|0
1671447600000|2022-12-19 11:00:00|164.48|161.88|163.63|161.03|164.61|162.01|163.63|161.03|0
1671447900000|2022-12-19 11:05:00|163.67|161.07|164.28|161.68|164.38|161.78|163.53|160.93|0
1671448200000|2022-12-19 11:10:00|164.24|161.64|163.91|161.31|164.38|161.78|163.91|161.31|0
1671448500000|2022-12-19 11:15:00|163.81|161.21|164.09|161.49|164.14|161.54|163.53|160.93|0
1671448800000|2022-12-19 11:20:00|164.14|161.54|164.37|161.77|164.47|161.87|164|161.4|0
1671449100000|2022-12-19 11:25:00|164.42|161.82|164.28|161.68|164.42|161.82|163.81|161.21|0
1671449400000|2022-12-19 11:30:00|164.23|161.63|163.34|160.74|164.32|161.72|163.34|160.74|0
1671449700000|2022-12-19 11:35:00|163.43|160.83|163.06|160.46|163.62|161.02|162.87|160.27|0
1671450000000|2022-12-19 11:40:00|163.1|160.5|162.63|160.03|163.1|160.5|162.31|159.71|0
1671450300000|2022-12-19 11:45:00|162.59|159.99|161.84|159.24|162.59|159.99|161.38|158.78|0
1671450600000|2022-12-19 11:50:00|161.89|159.29|162.4|159.8|162.77|160.17|161.7|159.1|0
1671450900000|2022-12-19 11:55:00|162.3|159.7|162.86|160.26|162.86|160.26|162.16|159.56|0
1671451200000|2022-12-19 12:00:00|162.91|160.31|162.77|160.17|162.91|160.31|162.4|159.8|0
1671451500000|2022-12-19 12:05:00|162.67|160.07|161.83|159.23|163.05|160.45|161.6|159|0
1671451800000|2022-12-19 12:10:00|161.74|159.14|162.67|160.07|162.76|160.16|161.65|159.05|0
1671452100000|2022-12-19 12:15:00|162.81|160.21|162.81|160.21|163.32|160.72|162.58|159.98|0
1671452400000|2022-12-19 12:20:00|162.86|160.26|163.23|160.63|163.42|160.82|162.67|160.07|0
1671452700000|2022-12-19 12:25:00|163.27|160.67|162.76|160.16|163.7|161.1|162.76|160.16|0
1671453000000|2022-12-19 12:30:00|162.85|160.25|163.13|160.53|163.23|160.63|162.2|159.6|0
1671453300000|2022-12-19 12:35:00|163.27|160.67|163.6|161|163.79|161.19|163.04|160.44|0
1671453600000|2022-12-19 12:40:00|163.5|160.9|163.13|160.53|163.6|161|163.03|160.43|0
1671453900000|2022-12-19 12:45:00|162.94|160.34|163.97|161.37|163.97|161.37|162.8|160.2|0
1671454200000|2022-12-19 12:50:00|163.88|161.28|163.36|160.76|164.16|161.56|163.31|160.71|0
1671454500000|2022-12-19 12:55:00|163.31|160.71|163.03|160.43|163.87|161.27|163.03|160.43|0
1671454800000|2022-12-19 13:00:00|162.94|160.34|163.31|160.71|163.45|160.85|162.84|160.24|0
1671455100000|2022-12-19 13:05:00|163.4|160.8|163.03|160.43|163.59|160.99|162.65|160.05|0
1671455400000|2022-12-19 13:10:00|162.98|160.38|161.39|158.79|163.07|160.47|161.26|158.66|0
1671455700000|2022-12-19 13:15:00|161.35|158.75|160.93|158.33|161.58|158.98|160.79|158.19|0
1671456000000|2022-12-19 13:20:00|160.98|158.38|160.33|157.73|161.16|158.56|160.23|157.63|0
1671456300000|2022-12-19 13:25:00|160.23|157.63|160.42|157.82|160.79|158.19|160.23|157.63|0
1671456600000|2022-12-19 13:30:00|160.46|157.86|159.86|157.26|160.51|157.91|159.86|157.26|0
1671456900000|2022-12-19 13:35:00|159.68|157.08|161.43|158.83|161.7|159.1|158.66|156.06|0
1671457200000|2022-12-19 13:40:00|161.52|158.92|161.43|158.83|161.98|159.38|160.97|158.37|0
1671457500000|2022-12-19 13:45:00|161.47|158.87|160.96|158.36|161.61|159.01|160.96|158.36|0
1671457800000|2022-12-19 13:50:00|160.91|158.31|161.01|158.41|161.42|158.82|160.73|158.13|0
1671458100000|2022-12-19 13:55:00|160.96|158.36|160.96|158.36|161.24|158.64|160.68|158.08|0
1671458400000|2022-12-19 14:00:00|160.87|158.27|161.88|159.28|161.88|159.28|160.87|158.27|0
1671458700000|2022-12-19 14:05:00|161.83|159.23|161.6|159|162.44|159.84|161.51|158.91|0
1671459000000|2022-12-19 14:10:00|161.55|158.95|160.22|157.62|161.6|159|160.22|157.62|0
1671459300000|2022-12-19 14:15:00|160.31|157.71|160.68|158.08|161.14|158.54|160.22|157.62|0
1671459600000|2022-12-19 14:20:00|160.58|157.98|161.14|158.54|161.23|158.63|160.49|157.89|0
1671459900000|2022-12-19 14:25:00|160.86|158.26|161.04|158.44|161.69|159.09|160.67|158.07|0
1671460200000|2022-12-19 14:30:00|161.13|158.53|158.92|156.32|161.5|158.9|157.83|155.23|0
1671460500000|2022-12-19 14:35:00|158.74|156.14|161.03|158.43|162.14|159.54|158.19|155.59|0
1671460800000|2022-12-19 14:40:00|160.94|158.34|159.74|157.14|161.4|158.8|158.55|155.95|0
1671461100000|2022-12-19 14:45:00|159.65|157.05|156.28|153.68|159.92|157.32|155.78|153.18|0
1671461400000|2022-12-19 14:50:00|156.64|154.04|154.91|152.31|157.09|154.49|154.55|151.95|0
1671461700000|2022-12-19 14:55:00|154.82|152.22|155.45|152.85|155.45|152.85|153.74|151.14|0
1671462000000|2022-12-19 15:00:00|155.54|152.94|154.36|151.76|155.63|153.03|153.91|151.31|0
1671462300000|2022-12-19 15:05:00|154.18|151.58|154.36|151.76|154.36|151.76|153.28|150.68|0
1671462600000|2022-12-19 15:10:00|154.18|151.58|156.53|153.93|156.8|154.2|154.18|151.58|0
1671462900000|2022-12-19 15:15:00|156.44|153.84|156.89|154.29|157.16|154.56|155.44|152.84|0
1671463200000|2022-12-19 15:20:00|156.98|154.38|159.55|156.95|160.83|158.23|156.89|154.29|0
1671463500000|2022-12-19 15:25:00|159.46|156.86|159.64|157.04|159.92|157.32|158.81|156.21|0
1671463800000|2022-12-19 15:30:00|159.73|157.13|157.9|155.3|159.73|157.13|157.35|154.75|0
1671464100000|2022-12-19 15:35:00|157.99|155.39|155.72|153.12|158.26|155.66|155.72|153.12|0
1671464400000|2022-12-19 15:40:00|155.62|153.02|155.89|153.29|156.62|154.02|155.35|152.75|0
1671464700000|2022-12-19 15:45:00|155.98|153.38|156.35|153.75|156.8|154.2|155.53|152.93|0
1671465000000|2022-12-19 15:50:00|156.44|153.84|154.31|151.71|156.44|153.84|154.09|151.49|0
1671465300000|2022-12-19 15:55:00|154.27|151.67|153.1|150.5|154.63|152.03|153.1|150.5|0
1671465600000|2022-12-19 16:00:00|153.01|150.41|151.58|148.98|153.01|150.41|151.14|148.54|0
1671465900000|2022-12-19 16:05:00|151.49|148.89|151.12|148.52|152.47|149.87|151.12|148.52|0
1671466200000|2022-12-19 16:10:00|151.03|148.43|151.2|148.6|152.18|149.58|149.22|146.62|0
1671466500000|2022-12-19 16:15:00|151.29|148.69|152.9|150.3|152.99|150.39|150.94|148.34|0
1671466800000|2022-12-19 16:20:00|152.99|150.39|152.89|150.29|153.34|150.74|151.29|148.69|0
1671467100000|2022-12-19 16:25:00|152.98|150.38|150.38|147.78|152.98|150.38|149.32|146.72|0
1671467400000|2022-12-19 16:30:00|150.29|147.69|148.08|145.48|150.38|147.78|147.46|144.86|0
1671467700000|2022-12-19 16:35:00|147.9|145.3|147.64|145.04|148.08|145.48|147.2|144.6|0
1671468000000|2022-12-19 16:40:00|147.55|144.95|147.9|145.3|147.99|145.39|146.06|143.46|0
1671468300000|2022-12-19 16:45:00|147.81|145.21|148.95|146.35|149.04|146.44|147.81|145.21|0
1671468600000|2022-12-19 16:50:00|149.04|146.44|148.95|146.35|149.31|146.71|148.25|145.65|0
1671468900000|2022-12-19 16:55:00|148.78|146.18|147.98|145.38|149.04|146.44|147.63|145.03|0
1671469200000|2022-12-19 17:00:00|148.07|145.47|149.66|147.06|150.1|147.5|147.98|145.38|0
1671469500000|2022-12-19 17:05:00|149.57|146.97|149.83|147.23|150.54|147.94|149.04|146.44|0
1671469800000|2022-12-19 17:10:00|149.92|147.32|150.09|147.49|150.09|147.49|148.5|145.9|0
1671470100000|2022-12-19 17:15:00|150|147.4|149.65|147.05|150.27|147.67|149.03|146.43|0
1671470400000|2022-12-19 17:20:00|149.56|146.96|148.4|145.8|149.73|147.13|148.32|145.72|0
1671470700000|2022-12-19 17:25:00|148.05|145.45|147.61|145.01|148.49|145.89|147.44|144.84|0
1671471000000|2022-12-19 17:30:00|147.52|144.92|146.91|144.31|147.79|145.19|146.73|144.13|0
1671471300000|2022-12-19 17:35:00|146.82|144.22|148.05|145.45|148.49|145.89|146.82|144.22|0
1671471600000|2022-12-19 17:40:00|147.96|145.36|146.36|143.76|148.31|145.71|146.01|143.41|0
1671471900000|2022-12-19 17:45:00|146.18|143.58|147.85|145.25|148.2|145.6|146|143.4|0
1671472200000|2022-12-19 17:50:00|147.94|145.34|148.02|145.42|148.64|146.04|147.76|145.16|0
1671472500000|2022-12-19 17:55:00|147.85|145.25|148.3|145.7|148.66|146.06|147.14|144.54|0
1671472800000|2022-12-19 18:00:00|148.47|145.87|148.47|145.87|148.83|146.23|147.59|144.99|0
1671473100000|2022-12-19 18:05:00|148.51|145.91|146.88|144.28|148.83|146.23|146.71|144.11|0
1671473400000|2022-12-19 18:10:00|146.97|144.37|148.2|145.6|148.47|145.87|146.97|144.37|0
1671473700000|2022-12-19 18:15:00|148.29|145.69|147.67|145.07|148.29|145.69|147.14|144.54|0
1671474000000|2022-12-19 18:20:00|147.58|144.98|148.64|146.04|149|146.4|147.58|144.98|0
1671474300000|2022-12-19 18:25:00|148.68|146.08|147.14|144.54|149.35|146.75|146.7|144.1|0
1671474600000|2022-12-19 18:30:00|146.97|144.37|145.83|143.23|147.49|144.89|145.74|143.14|0
1671474900000|2022-12-19 18:35:00|145.74|143.14|146.09|143.49|146.44|143.84|145.04|142.44|0
1671475200000|2022-12-19 18:40:00|146.17|143.57|144.62|142.02|146.39|143.79|144|141.4|0
1671475500000|2022-12-19 18:45:00|144.53|141.93|144.7|142.1|144.96|142.36|144.01|141.41|0
1671475800000|2022-12-19 18:50:00|144.62|142.02|144.53|141.93|145.22|142.62|144.18|141.58|0
1671476100000|2022-12-19 18:55:00|144.61|142.01|143.57|140.97|144.61|142.01|143.31|140.71|0
1671476400000|2022-12-19 19:00:00|143.31|140.71|140.91|138.31|143.75|141.15|140.83|138.23|0
1671476700000|2022-12-19 19:05:00|140.83|138.23|143.06|140.46|143.14|140.54|140.83|138.23|0
1671477000000|2022-12-19 19:10:00|143.14|140.54|142.37|139.77|143.61|141.01|142.11|139.51|0
1671477300000|2022-12-19 19:15:00|142.28|139.68|141.42|138.82|142.8|140.2|141.42|138.82|0
1671477600000|2022-12-19 19:20:00|141.25|138.65|140.65|138.05|142.71|140.11|140.57|137.97|0
1671477900000|2022-12-19 19:25:00|140.74|138.14|139.8|137.2|141.34|138.74|139.8|137.2|0
1671478200000|2022-12-19 19:30:00|139.89|137.29|141.25|138.65|141.33|138.73|139.8|137.2|0
1671478500000|2022-12-19 19:35:00|141.16|138.56|141.59|138.99|141.68|139.08|140.36|137.76|0
1671478800000|2022-12-19 19:40:00|141.51|138.91|141.16|138.56|141.51|138.91|139.89|137.29|0
1671479100000|2022-12-19 19:45:00|141.25|138.65|140.91|138.31|143.13|140.53|140.65|138.05|0
1671479400000|2022-12-19 19:50:00|140.74|138.14|139.29|136.69|140.74|138.14|138.96|136.36|0
1671479700000|2022-12-19 19:55:00|139.21|136.61|140.48|137.88|140.73|138.13|139.21|136.61|0
1671480000000|2022-12-19 20:00:00|140.31|137.71|139.29|136.69|140.48|137.88|138.95|136.35|0
1671480300000|2022-12-19 20:05:00|139.21|136.61|140.22|137.62|140.22|137.62|138.95|136.35|0
1671480600000|2022-12-19 20:10:00|140.13|137.53|139.62|137.02|140.98|138.38|139.54|136.94|0
1671480900000|2022-12-19 20:15:00|139.54|136.94|140.73|138.13|141.24|138.64|139.54|136.94|0
1671481200000|2022-12-19 20:20:00|140.81|138.21|140.81|138.21|141.15|138.55|139.71|137.11|0
1671481500000|2022-12-19 20:25:00|140.72|138.12|140.55|137.95|141.58|138.98|140.38|137.78|0
1671481800000|2022-12-19 20:30:00|140.38|137.78|141.83|139.23|142.26|139.66|140.38|137.78|0
1671482100000|2022-12-19 20:35:00|141.57|138.97|140.8|138.2|142.77|140.17|140.72|138.12|0
1671482400000|2022-12-19 20:40:00|140.72|138.12|141.31|138.71|141.57|138.97|139.7|137.1|0
1671482700000|2022-12-19 20:45:00|141.14|138.54|142.96|140.36|143.39|140.79|141.14|138.54|0
1671483000000|2022-12-19 20:50:00|143.3|140.7|144.94|142.34|144.94|142.34|143.3|140.7|0
1671483300000|2022-12-19 20:55:00|144.76|142.16|144.67|142.07|146.37|143.77|144.59|141.99|0
1671483600000|2022-12-19 21:00:00|144.59|141.99|143.31|140.71|145.68|143.08|143.31|140.71|0
1671483900000|2022-12-19 21:05:00|143.23|140.63|143.92|141.32|143.92|141.32|142.97|140.37|0
1671484200000|2022-12-19 21:10:00|143.83|141.23|142.71|140.11|144|141.4|142.62|140.02|0
1671484500000|2022-12-19 21:15:00|142.81|140.01|142.72|139.92|143.15|140.35|142.63|139.83|0
1671484800000|2022-12-19 21:20:00|142.81|140.01|142.8|140|143.06|140.26|142.76|139.96|0
1671485100000|2022-12-19 21:25:00|142.76|139.96|142.63|139.83|142.8|140|142.55|139.75|0
1671485400000|2022-12-19 21:30:00|142.54|139.74|142.8|140|142.97|140.17|142.54|139.74|0
1671485700000|2022-12-19 21:35:00|142.89|140.09|142.97|140.17|142.97|140.17|142.46|139.66|0
1671486000000|2022-12-19 21:40:00|143.06|140.26|142.8|140|143.32|140.52|142.45|139.65|0
1671486300000|2022-12-19 21:45:00|142.84|140.04|142.45|139.65|142.92|140.12|142.45|139.65|0
1671486600000|2022-12-19 21:50:00|142.54|139.74|142.88|140.08|143.05|140.25|142.54|139.74|0
1671486900000|2022-12-19 21:55:00|142.97|140.17|143.18|140.38|143.26|140.46|142.79|139.99|0
1671487200000|2022-12-19 22:00:00|143.34|140.54|143.21|140.41|143.34|140.54|143.21|140.41|0
1671487500000|2022-12-19 22:05:00|143.24|140.44|143.23|140.43|143.25|140.45|143.2|140.4|0
1671487800000|2022-12-19 22:10:00|143.25|140.45|143.3|140.5|143.3|140.5|143.25|140.45|0
1671488100000|2022-12-19 22:15:00|143.34|140.54|143.23|140.43|143.37|140.57|143.21|140.41|0
1671488400000|2022-12-19 22:20:00|143.26|140.46|143.19|140.39|143.3|140.5|143.19|140.39|0
1671488700000|2022-12-19 22:25:00|143.2|140.4|143.27|140.47|143.27|140.47|143.19|140.39|0
1671489000000|2022-12-19 22:30:00|143.24|140.44|143.29|140.49|143.33|140.53|143.23|140.43|0
1671489300000|2022-12-19 22:35:00|143.28|140.48|143.26|140.46|143.35|140.55|143.26|140.46|0
1671489600000|2022-12-19 22:40:00|143.33|140.53|143.31|140.51|143.36|140.56|143.31|140.51|0
1671489900000|2022-12-19 22:45:00|143.33|140.53|143.32|140.52|143.36|140.56|143.3|140.5|0
1671490200000|2022-12-19 22:50:00|143.34|140.54|143.2|140.4|143.34|140.54|143.09|140.29|0
1671490500000|2022-12-19 22:55:00|143.19|140.39|143.17|140.37|143.31|140.51|143.16|140.36|0
1671490800000|2022-12-19 23:00:00|143.68|140.88|144.32|141.52|144.37|141.57|143.42|140.62|0
1671491100000|2022-12-19 23:05:00|144.41|141.61|144.15|141.35|144.41|141.61|143.8|141|0
1671491400000|2022-12-19 23:10:00|144.32|141.52|144.32|141.52|144.5|141.7|144.06|141.26|0
1671491700000|2022-12-19 23:15:00|144.23|141.43|144.93|142.13|145.01|142.21|144.23|141.43|0
1671492000000|2022-12-19 23:20:00|144.97|142.17|145.27|142.47|145.45|142.65|144.97|142.17|0
1671492300000|2022-12-19 23:25:00|145.36|142.56|145.27|142.47|145.53|142.73|145.18|142.38|0
1671492600000|2022-12-19 23:30:00|145.36|142.56|145.79|142.99|145.88|143.08|145.36|142.56|0
1671492900000|2022-12-19 23:35:00|145.88|143.08|145.96|143.16|146.23|143.43|145.53|142.73|0
1671493200000|2022-12-19 23:40:00|146.01|143.21|145.96|143.16|146.05|143.25|145.79|142.99|0
1671493500000|2022-12-19 23:45:00|146.05|143.25|146.92|144.12|147.01|144.21|146.05|143.25|0
1671493800000|2022-12-19 23:50:00|146.83|144.03|146.57|143.77|147.01|144.21|146.4|143.6|0
1671494100000|2022-12-19 23:55:00|146.48|143.68|146.48|143.68|146.57|143.77|146.05|143.25|0
1671494400000|2022-12-20 00:00:00|146.39|143.59|146.13|143.33|146.39|143.59|145.87|143.07|0
1671494700000|2022-12-20 00:05:00|146.04|143.24|146.22|143.42|146.3|143.5|145.69|142.89|0
1671495000000|2022-12-20 00:10:00|146.26|143.46|145.87|143.07|146.57|143.77|145.69|142.89|0
1671495300000|2022-12-20 00:15:00|145.82|143.02|146.21|143.41|146.21|143.41|145.78|142.98|0
1671495600000|2022-12-20 00:20:00|146.26|143.46|146.3|143.5|146.65|143.85|146.21|143.41|0
1671495900000|2022-12-20 00:25:00|146.39|143.59|145.86|143.06|146.39|143.59|145.77|142.97|0
1671496200000|2022-12-20 00:30:00|145.82|143.02|145.69|142.89|146.12|143.32|145.69|142.89|0
1671496500000|2022-12-20 00:35:00|145.6|142.8|145.51|142.71|145.86|143.06|145.51|142.71|0
1671496800000|2022-12-20 00:40:00|145.42|142.62|145.68|142.88|145.68|142.88|145.42|142.62|0
1671497100000|2022-12-20 00:45:00|145.77|142.97|146.07|143.27|146.07|143.27|145.77|142.97|0
1671497400000|2022-12-20 00:50:00|146.03|143.23|146.81|144.01|146.9|144.1|145.77|142.97|0
1671497700000|2022-12-20 00:55:00|146.86|144.06|146.81|144.01|147.08|144.28|146.64|143.84|0
1671498000000|2022-12-20 01:00:00|146.64|143.84|146.77|143.97|146.99|144.19|146.46|143.66|0
1671498300000|2022-12-20 01:05:00|146.72|143.92|146.81|144.01|146.99|144.19|146.55|143.75|0
1671498600000|2022-12-20 01:10:00|146.9|144.1|146.94|144.14|147.25|144.45|146.63|143.83|0
1671498900000|2022-12-20 01:15:00|146.98|144.18|146.98|144.18|147.16|144.36|146.63|143.83|0
1671499200000|2022-12-20 01:20:00|146.89|144.09|147.15|144.35|147.59|144.79|146.85|144.05|0
1671499500000|2022-12-20 01:25:00|147.24|144.44|147.24|144.44|147.24|144.44|147.07|144.27|0
1671499800000|2022-12-20 01:30:00|147.15|144.35|147.5|144.7|147.68|144.88|147.15|144.35|0
1671500100000|2022-12-20 01:35:00|147.59|144.79|146.62|143.82|147.59|144.79|146.62|143.82|0
1671500400000|2022-12-20 01:40:00|146.71|143.91|146.62|143.82|146.8|144|146.45|143.65|0
1671500700000|2022-12-20 01:45:00|146.71|143.91|146.27|143.47|146.71|143.91|146.18|143.38|0
1671501000000|2022-12-20 01:50:00|146.36|143.56|146.79|143.99|146.97|144.17|146.36|143.56|0
1671501300000|2022-12-20 01:55:00|146.84|144.04|147.41|144.61|147.41|144.61|146.71|143.91|0
1671501600000|2022-12-20 02:00:00|147.32|144.52|147.49|144.69|147.67|144.87|147.23|144.43|0
1671501900000|2022-12-20 02:05:00|147.45|144.65|146.96|144.16|147.49|144.69|146.62|143.82|0
1671502200000|2022-12-20 02:10:00|147.05|144.25|146.48|143.68|147.05|144.25|146.35|143.55|0
1671502500000|2022-12-20 02:15:00|146.44|143.64|146.61|143.81|146.87|144.07|146.44|143.64|0
1671502800000|2022-12-20 02:20:00|146.52|143.72|146.91|144.11|147.14|144.34|146.52|143.72|0
1671503100000|2022-12-20 02:25:00|146.87|144.07|146.08|143.28|146.87|144.07|146|143.2|0
1671503400000|2022-12-20 02:30:00|146.13|143.33|146.26|143.46|146.43|143.63|145.91|143.11|0
1671503700000|2022-12-20 02:35:00|146.17|143.37|146.6|143.8|146.78|143.98|146.08|143.28|0
1671504000000|2022-12-20 02:40:00|146.52|143.72|146.03|143.23|146.52|143.72|146.03|143.23|0
1671504300000|2022-12-20 02:45:00|146.08|143.28|146.69|143.89|146.78|143.98|146.08|143.28|0
1671504600000|2022-12-20 02:50:00|146.64|143.84|146.16|143.36|146.78|143.98|146.16|143.36|0
1671504900000|2022-12-20 02:55:00|146.25|143.45|146.69|143.89|146.69|143.89|146.25|143.45|0
1671505200000|2022-12-20 03:00:00|146.77|143.97|143.38|140.58|147.04|144.24|142.39|139.59|0
1671505500000|2022-12-20 03:05:00|143.43|140.63|138.69|135.89|143.43|140.63|138.61|135.81|0
1671505800000|2022-12-20 03:10:00|138.86|136.06|136.68|133.88|139.11|136.31|135.93|133.13|0
1671506100000|2022-12-20 03:15:00|136.59|133.79|135.18|132.38|137.93|135.13|134.68|131.88|0
1671506400000|2022-12-20 03:20:00|134.93|132.13|136.51|133.71|137.18|134.38|134.93|132.13|0
1671506700000|2022-12-20 03:25:00|136.34|133.54|136.34|133.54|137.01|134.21|135.84|133.04|0
1671507000000|2022-12-20 03:30:00|136.92|134.12|135.96|133.16|136.92|134.12|135.34|132.54|0
1671507300000|2022-12-20 03:35:00|136|133.2|137.04|134.24|137.76|134.96|136|133.2|0
1671507600000|2022-12-20 03:40:00|137.09|134.29|134.84|132.04|137.42|134.62|134.84|132.04|0
1671507900000|2022-12-20 03:45:00|134.09|131.29|134.42|131.62|134.76|131.96|133.56|130.76|0
1671508200000|2022-12-20 03:50:00|134.51|131.71|135|132.2|135.54|132.74|134.34|131.54|0
1671508500000|2022-12-20 03:55:00|134.92|132.12|134.42|131.62|135.29|132.49|134.34|131.54|0
1671508800000|2022-12-20 04:00:00|134.34|131.54|132.94|130.14|135|132.2|132.53|129.73|0
1671509100000|2022-12-20 04:05:00|133.02|130.22|132.77|129.97|133.02|130.22|131.63|128.83|0
1671509400000|2022-12-20 04:10:00|132.94|130.14|133.67|130.87|134|131.2|132.85|130.05|0
1671509700000|2022-12-20 04:15:00|133.76|130.96|133.01|130.21|133.84|131.04|132.44|129.64|0
1671510000000|2022-12-20 04:20:00|133.1|130.3|132.77|129.97|134|131.2|132.77|129.97|0
1671510300000|2022-12-20 04:25:00|132.93|130.13|132.6|129.8|133.42|130.62|132.44|129.64|0
1671510600000|2022-12-20 04:30:00|132.52|129.72|133.38|130.58|133.54|130.74|131.87|129.07|0
1671510900000|2022-12-20 04:35:00|133.34|130.54|133.34|130.54|133.83|131.03|133.01|130.21|0
1671511200000|2022-12-20 04:40:00|133.42|130.62|133.25|130.45|133.75|130.95|132.93|130.13|0
1671511500000|2022-12-20 04:45:00|133.34|130.54|132.84|130.04|133.5|130.7|132.51|129.71|0
1671511800000|2022-12-20 04:50:00|132.92|130.12|133.33|130.53|133.33|130.53|132.92|130.12|0
1671512100000|2022-12-20 04:55:00|133.41|130.61|133.58|130.78|133.66|130.86|133.17|130.37|0
1671512400000|2022-12-20 05:00:00|133.74|130.94|133.58|130.78|133.74|130.94|133.29|130.49|0
1671512700000|2022-12-20 05:05:00|133.49|130.69|134.27|131.47|134.65|131.85|133.25|130.45|0
1671513000000|2022-12-20 05:10:00|134.23|131.43|133.94|131.14|134.32|131.52|133.82|131.02|0
1671513300000|2022-12-20 05:15:00|133.9|131.1|133|130.2|133.94|131.14|132.91|130.11|0
1671513600000|2022-12-20 05:20:00|132.91|130.11|131.93|129.13|133|130.2|131.61|128.81|0
1671513900000|2022-12-20 05:25:00|132.01|129.21|131.4|128.6|132.09|129.29|131.2|128.4|0
1671514200000|2022-12-20 05:30:00|131.28|128.48|130.63|127.83|131.36|128.56|130.63|127.83|0
1671514500000|2022-12-20 05:35:00|130.71|127.91|130.95|128.15|131.03|128.23|130.55|127.75|0
1671514800000|2022-12-20 05:40:00|130.91|128.11|131.76|128.96|131.76|128.96|130.87|128.07|0
1671515100000|2022-12-20 05:45:00|131.92|129.12|132.5|129.7|132.58|129.78|131.52|128.72|0
1671515400000|2022-12-20 05:50:00|132.53|129.73|132.98|130.18|133.15|130.35|132.41|129.61|0
1671515700000|2022-12-20 05:55:00|132.94|130.14|133.39|130.59|133.48|130.68|132.29|129.49|0
1671516000000|2022-12-20 06:00:00|133.27|130.47|132.9|130.1|133.27|130.47|132.57|129.77|0
1671516300000|2022-12-20 06:05:00|132.94|130.14|133.47|130.67|133.56|130.76|132.82|130.02|0
1671516600000|2022-12-20 06:10:00|133.56|130.76|133.22|130.42|133.56|130.76|133.06|130.26|0
1671516900000|2022-12-20 06:15:00|133.31|130.51|133.22|130.42|133.39|130.59|132.81|130.01|0
1671517200000|2022-12-20 06:20:00|133.26|130.46|133.3|130.5|133.31|130.51|132.73|129.93|0
1671517500000|2022-12-20 06:25:00|133.22|130.42|133.47|130.67|133.55|130.75|133.14|130.34|0
1671517800000|2022-12-20 06:30:00|133.51|130.71|133.59|130.79|134.12|131.32|133.38|130.58|0
1671518100000|2022-12-20 06:35:00|133.63|130.83|134.33|131.53|134.74|131.94|133.63|130.83|0
1671518400000|2022-12-20 06:40:00|134.29|131.49|134.78|131.98|134.78|131.98|134.12|131.32|0
1671518700000|2022-12-20 06:45:00|134.82|132.02|135.15|132.35|135.36|132.56|134.45|131.65|0
1671519000000|2022-12-20 06:50:00|135.11|132.31|135.52|132.72|135.53|132.73|135.11|132.31|0
1671519300000|2022-12-20 06:55:00|135.61|132.81|134.94|132.14|135.69|132.89|134.86|132.06|0
1671519600000|2022-12-20 07:00:00|135.03|132.23|135.18|132.38|135.69|132.89|134.39|131.59|0
1671519900000|2022-12-20 07:05:00|135.22|132.42|135.47|132.67|135.97|133.17|135.18|132.38|0
1671520200000|2022-12-20 07:10:00|135.39|132.59|135.68|132.88|136.05|133.25|135.3|132.5|0
1671520500000|2022-12-20 07:15:00|135.72|132.92|135.8|133|136.05|133.25|135.47|132.67|0
1671520800000|2022-12-20 07:20:00|135.76|132.96|134.84|132.04|135.97|133.17|134.8|132|0
1671521100000|2022-12-20 07:25:00|134.8|132|133.24|130.44|135.8|133|133.16|130.36|0
1671521400000|2022-12-20 07:30:00|133.2|130.4|133.57|130.77|133.66|130.86|132.91|130.11|0
1671521700000|2022-12-20 07:35:00|133.66|130.86|131.76|128.96|133.66|130.86|131.76|128.96|0
1671522000000|2022-12-20 07:40:00|131.67|128.87|131.43|128.63|132.17|129.37|131.43|128.63|0
1671522300000|2022-12-20 07:45:00|131.34|128.54|134.83|132.03|135.08|132.28|130.94|128.14|0
1671522600000|2022-12-20 07:50:00|134.75|131.95|136.75|133.95|136.79|133.99|134.75|131.95|0
1671522900000|2022-12-20 07:55:00|136.79|133.99|135.87|133.07|136.87|134.07|135.58|132.78|0
1671523200000|2022-12-20 08:00:00|135.71|132.91|135.16|132.36|137.04|134.24|134.88|132.08|0
1671523500000|2022-12-20 08:05:00|134.82|132.22|135.77|133.17|136.02|133.42|133.7|131.1|0
1671523800000|2022-12-20 08:10:00|135.85|133.25|137.35|134.75|137.48|134.88|135.85|133.25|0
1671524100000|2022-12-20 08:15:00|137.69|135.09|135.68|133.08|137.81|135.21|135.52|132.92|0
1671524400000|2022-12-20 08:20:00|135.6|133|135.1|132.5|136.14|133.54|135.02|132.42|0
1671524700000|2022-12-20 08:25:00|135.22|132.62|135.55|132.95|135.89|133.29|134.6|132|0
1671525000000|2022-12-20 08:30:00|135.51|132.91|134.27|131.67|135.51|132.91|134.23|131.63|0
1671525300000|2022-12-20 08:35:00|134.31|131.71|134.85|132.25|135.84|133.24|133.9|131.3|0
1671525600000|2022-12-20 08:40:00|134.93|132.33|137.26|134.66|137.51|134.91|134.93|132.33|0
1671525900000|2022-12-20 08:45:00|137.34|134.74|140.89|138.29|140.89|138.29|137.3|134.7|0
1671526200000|2022-12-20 08:50:00|140.98|138.38|143.43|140.83|143.94|141.34|140.89|138.29|0
1671526500000|2022-12-20 08:55:00|143.55|140.95|143.43|140.83|144.84|142.24|142.4|139.8|0
1671526800000|2022-12-20 09:00:00|143.35|140.75|142.14|139.54|143.69|141.09|142.14|139.54|0
1671527100000|2022-12-20 09:05:00|142.23|139.63|141.37|138.77|143|140.4|141.29|138.69|0
1671527400000|2022-12-20 09:10:00|141.46|138.86|142.57|139.97|142.91|140.31|141.46|138.86|0
1671527700000|2022-12-20 09:15:00|142.61|140.01|141.54|138.94|143|140.4|141.15|138.55|0
1671528000000|2022-12-20 09:20:00|141.62|139.02|142.31|139.71|142.65|140.05|141.54|138.94|0
1671528300000|2022-12-20 09:25:00|142.48|139.88|143.16|140.56|143.21|140.61|141.88|139.28|0
1671528600000|2022-12-20 09:30:00|143.21|140.61|144.11|141.51|144.81|142.21|143.21|140.61|0
1671528900000|2022-12-20 09:35:00|144.2|141.6|143.63|141.03|144.2|141.6|142.99|140.39|0
1671529200000|2022-12-20 09:40:00|143.68|141.08|143.89|141.29|144.2|141.6|143.33|140.73|0
1671529500000|2022-12-20 09:45:00|143.85|141.25|142.3|139.7|144.63|142.03|142|139.4|0
1671529800000|2022-12-20 09:50:00|142.38|139.78|142.73|140.13|142.81|140.21|141.87|139.27|0
1671530100000|2022-12-20 09:55:00|142.81|140.21|143.85|141.25|143.93|141.33|142.55|139.95|0
1671530400000|2022-12-20 10:00:00|143.71|141.11|143.76|141.16|144.54|141.94|143.5|140.9|0
1671530700000|2022-12-20 10:05:00|143.71|141.11|143.32|140.72|143.88|141.28|143.15|140.55|0
1671531000000|2022-12-20 10:10:00|143.24|140.64|143.11|140.51|143.5|140.9|142.98|140.38|0
1671531300000|2022-12-20 10:15:00|143.06|140.46|142.93|140.33|143.06|140.46|142.2|139.6|0
1671531600000|2022-12-20 10:20:00|142.98|140.38|143.97|141.37|143.97|141.37|142.89|140.29|0
1671531900000|2022-12-20 10:25:00|144.01|141.41|143.92|141.32|144.1|141.5|143.49|140.89|0
1671532200000|2022-12-20 10:30:00|143.84|141.24|143.23|140.63|144.09|141.49|142.71|140.11|0
1671532500000|2022-12-20 10:35:00|143.19|140.59|141.85|139.25|143.19|140.59|141.68|139.08|0
1671532800000|2022-12-20 10:40:00|141.81|139.21|141.43|138.83|142.32|139.72|141.43|138.83|0
1671533100000|2022-12-20 10:45:00|141.6|139|142.54|139.94|142.62|140.02|141.43|138.83|0
1671533400000|2022-12-20 10:50:00|142.49|139.89|143.65|141.05|143.91|141.31|142.49|139.89|0
1671533700000|2022-12-20 10:55:00|143.74|141.14|143.26|140.66|143.83|141.23|143.22|140.62|0
1671534000000|2022-12-20 11:00:00|143.18|140.58|143.48|140.88|144.47|141.87|143.18|140.58|0
1671534300000|2022-12-20 11:05:00|143.39|140.79|143.48|140.88|143.48|140.88|142.88|140.28|0
1671534600000|2022-12-20 11:10:00|143.52|140.92|144.51|141.91|144.77|142.17|143.52|140.92|0
1671534900000|2022-12-20 11:15:00|144.6|142|145.12|142.52|145.21|142.61|143.91|141.31|0
1671535200000|2022-12-20 11:20:00|145.03|142.43|145.55|142.95|145.55|142.95|144.86|142.26|0
1671535500000|2022-12-20 11:25:00|145.59|142.99|144.33|141.73|145.64|143.04|143.9|141.3|0
1671535800000|2022-12-20 11:30:00|144.42|141.82|143.89|141.29|144.5|141.9|143.68|141.08|0
1671536100000|2022-12-20 11:35:00|143.94|141.34|142.68|140.08|143.94|141.34|142.68|140.08|0
1671536400000|2022-12-20 11:40:00|142.77|140.17|143.93|141.33|144.24|141.64|142.77|140.17|0
1671536700000|2022-12-20 11:45:00|143.89|141.29|143.54|140.94|143.89|141.29|143.15|140.55|0
1671537000000|2022-12-20 11:50:00|143.63|141.03|141.91|139.31|143.63|141.03|141.91|139.31|0
1671537300000|2022-12-20 11:55:00|141.99|139.39|142.59|139.99|142.59|139.99|141.91|139.31|0
1671537600000|2022-12-20 12:00:00|142.68|140.08|142.33|139.73|143.97|141.37|142.2|139.6|0
1671537900000|2022-12-20 12:05:00|142.29|139.69|143.71|141.11|143.88|141.28|141.99|139.39|0
1671538200000|2022-12-20 12:10:00|143.45|140.85|144.05|141.45|144.05|141.45|143.23|140.63|0
1671538500000|2022-12-20 12:15:00|143.79|141.19|144.05|141.45|144.49|141.89|143.45|140.85|0
1671538800000|2022-12-20 12:20:00|144.01|141.41|144.4|141.8|144.92|142.32|143.97|141.37|0
1671539100000|2022-12-20 12:25:00|144.31|141.71|143.96|141.36|144.57|141.97|143.66|141.06|0
1671539400000|2022-12-20 12:30:00|143.88|141.28|143.22|140.62|144|141.4|142.93|140.33|0
1671539700000|2022-12-20 12:35:00|143.1|140.5|142.19|139.59|143.1|140.5|142.15|139.55|0
1671540000000|2022-12-20 12:40:00|142.15|139.55|142.41|139.81|143.01|140.41|142.1|139.5|0
1671540300000|2022-12-20 12:45:00|142.23|139.63|141.46|138.86|142.32|139.72|141.33|138.73|0
1671540600000|2022-12-20 12:50:00|141.42|138.82|141.63|139.03|141.89|139.29|141.12|138.52|0
1671540900000|2022-12-20 12:55:00|141.59|138.99|139.67|137.07|141.71|139.11|139.62|137.02|0
1671541200000|2022-12-20 13:00:00|139.84|137.24|140.09|137.49|140.77|138.17|139.67|137.07|0
1671541500000|2022-12-20 13:05:00|140.01|137.41|140.34|137.74|140.69|138.09|139.92|137.32|0
1671541800000|2022-12-20 13:10:00|140.43|137.83|141.02|138.42|141.11|138.51|139.92|137.32|0
1671542100000|2022-12-20 13:15:00|141.07|138.47|140.77|138.17|141.37|138.77|140.6|138|0
1671542400000|2022-12-20 13:20:00|140.81|138.21|140.42|137.82|141.02|138.42|139.95|137.35|0
1671542700000|2022-12-20 13:25:00|140.34|137.74|140.21|137.61|140.59|137.99|139.91|137.31|0
1671543000000|2022-12-20 13:30:00|140.08|137.48|141.1|138.5|141.27|138.67|139.15|136.55|0
1671543300000|2022-12-20 13:35:00|141.19|138.59|142.56|139.96|142.82|140.22|140.76|138.16|0
1671543600000|2022-12-20 13:40:00|142.47|139.87|140.85|138.25|142.73|140.13|140.85|138.25|0
1671543900000|2022-12-20 13:45:00|140.81|138.21|140.47|137.87|141.15|138.55|140.21|137.61|0
1671544200000|2022-12-20 13:50:00|140.38|137.78|139.7|137.1|140.47|137.87|139.7|137.1|0
1671544500000|2022-12-20 13:55:00|139.78|137.18|139.44|136.84|140.29|137.69|139.44|136.84|0
1671544800000|2022-12-20 14:00:00|139.53|136.93|138.93|136.33|139.53|136.93|138.76|136.16|0
1671545100000|2022-12-20 14:05:00|139.01|136.41|139.35|136.75|139.44|136.84|138.93|136.33|0
1671545400000|2022-12-20 14:10:00|139.39|136.79|138.84|136.24|139.39|136.79|137.91|135.31|0
1671545700000|2022-12-20 14:15:00|138.76|136.16|138.84|136.24|139.43|136.83|138.5|135.9|0
1671546000000|2022-12-20 14:20:00|138.92|136.32|138.37|135.77|139.18|136.58|138.08|135.48|0
1671546300000|2022-12-20 14:25:00|138.5|135.9|139.52|136.92|139.69|137.09|137.91|135.31|0
1671546600000|2022-12-20 14:30:00|139.43|136.83|141.74|139.14|142|139.4|137.23|134.63|0
1671546900000|2022-12-20 14:35:00|142|139.4|143.2|140.6|143.72|141.12|140.8|138.2|0
1671547200000|2022-12-20 14:40:00|143.37|140.77|138.93|136.33|143.54|140.94|138.85|136.25|0
1671547500000|2022-12-20 14:45:00|138.77|136.17|138.68|136.08|139.44|136.84|137.34|134.74|0
1671547800000|2022-12-20 14:50:00|138.85|136.25|139.44|136.84|140.12|137.52|137|134.4|0
1671548100000|2022-12-20 14:55:00|139.61|137.01|144.49|141.89|145.18|142.58|139.39|136.79|0
1671548400000|2022-12-20 15:00:00|144.57|141.97|145.53|142.93|146.49|143.89|144.4|141.8|0
1671548700000|2022-12-20 15:05:00|145.44|142.84|145.61|143.01|147.63|145.03|145.44|142.84|0
1671549000000|2022-12-20 15:10:00|145.53|142.93|146.92|144.32|147.54|144.94|144.4|141.8|0
1671549300000|2022-12-20 15:15:00|146.79|144.19|146.75|144.15|147.53|144.93|145.96|143.36|0
1671549600000|2022-12-20 15:20:00|146.92|144.32|149.3|146.7|150.09|147.49|146.66|144.06|0
1671549900000|2022-12-20 15:25:00|149.47|146.87|149.47|146.87|149.74|147.14|147.88|145.28|0
1671550200000|2022-12-20 15:30:00|149.56|146.96|150.09|147.49|151.61|149.01|149.56|146.96|0
1671550500000|2022-12-20 15:35:00|150.18|147.58|150.89|148.29|151.87|149.27|149.91|147.31|0
1671550800000|2022-12-20 15:40:00|150.98|148.38|149.39|146.79|151.73|149.13|146.53|143.93|0
1671551100000|2022-12-20 15:45:00|149.56|146.96|149.92|147.32|150.1|147.5|148.32|145.72|0
1671551400000|2022-12-20 15:50:00|149.38|146.78|149.74|147.14|150.27|147.67|148.41|145.81|0
1671551700000|2022-12-20 15:55:00|149.83|147.23|148.05|145.45|150.63|148.03|147.88|145.28|0
1671552000000|2022-12-20 16:00:00|147.88|145.28|148.14|145.54|148.85|146.25|147|144.4|0
1671552300000|2022-12-20 16:05:00|148.23|145.63|146.64|144.04|148.32|145.72|146.64|144.04|0
1671552600000|2022-12-20 16:10:00|146.56|143.96|145.51|142.91|146.82|144.22|144.81|142.21|0
1671552900000|2022-12-20 16:15:00|145.42|142.82|142.47|139.87|145.59|142.99|140.93|138.33|0
1671553200000|2022-12-20 16:20:00|142.65|140.05|141.67|139.07|142.65|140.05|140.1|137.5|0
1671553500000|2022-12-20 16:25:00|141.5|138.9|139.88|137.28|141.76|139.16|139.11|136.51|0
1671553800000|2022-12-20 16:30:00|139.79|137.19|141.41|138.81|141.84|139.24|139.79|137.19|0
1671554100000|2022-12-20 16:35:00|141.76|139.16|141.58|138.98|141.93|139.33|140.56|137.96|0
1671554400000|2022-12-20 16:40:00|141.33|138.73|142.18|139.58|142.53|139.93|140.47|137.87|0
1671554700000|2022-12-20 16:45:00|142.44|139.84|143.21|140.61|143.3|140.7|141.49|138.89|0
1671555000000|2022-12-20 16:50:00|143.13|140.53|143.3|140.7|143.3|140.7|142.09|139.49|0
1671555300000|2022-12-20 16:55:00|143.21|140.61|145.03|142.43|145.29|142.69|142.18|139.58|0
1671555600000|2022-12-20 17:00:00|145.12|142.52|144.4|141.8|145.21|142.61|143.44|140.84|0
1671555900000|2022-12-20 17:05:00|144.48|141.88|145.01|142.41|145.71|143.11|144.05|141.45|0
1671556200000|2022-12-20 17:10:00|145.09|142.49|143.96|141.36|146.23|143.63|143.61|141.01|0
1671556500000|2022-12-20 17:15:00|144.05|141.45|143.7|141.1|144.65|142.05|143.44|140.84|0
1671556800000|2022-12-20 17:20:00|143.61|141.01|145.35|142.75|145.61|143.01|143.61|141.01|0
1671557100000|2022-12-20 17:25:00|145.18|142.58|143.95|141.35|145.7|143.1|143.95|141.35|0
1671557400000|2022-12-20 17:30:00|144.04|141.44|142.39|139.79|144.13|141.53|142.31|139.71|0
1671557700000|2022-12-20 17:35:00|142.05|139.45|142.56|139.96|142.65|140.05|141.7|139.1|0
1671558000000|2022-12-20 17:40:00|142.65|140.05|143.17|140.57|144.56|141.96|142.65|140.05|0
1671558300000|2022-12-20 17:45:00|143.08|140.48|144.21|141.61|144.56|141.96|142.91|140.31|0
1671558600000|2022-12-20 17:50:00|144.3|141.7|144.64|142.04|144.82|142.22|143.86|141.26|0
1671558900000|2022-12-20 17:55:00|144.73|142.13|145.6|143|145.69|143.09|144.38|141.78|0
1671559200000|2022-12-20 18:00:00|145.51|142.91|146.34|143.74|146.83|144.23|145.51|142.91|0
1671559500000|2022-12-20 18:05:00|146.21|143.61|145.07|142.47|146.3|143.7|144.81|142.21|0
1671559800000|2022-12-20 18:10:00|145.16|142.56|144.55|141.95|145.25|142.65|143.51|140.91|0
1671560100000|2022-12-20 18:15:00|144.46|141.86|144.72|142.12|146.12|143.52|144.46|141.86|0
1671560400000|2022-12-20 18:20:00|144.55|141.95|146.99|144.39|147.43|144.83|144.03|141.43|0
1671560700000|2022-12-20 18:25:00|147.08|144.48|148.31|145.71|148.93|146.33|147.08|144.48|0
1671561000000|2022-12-20 18:30:00|148.4|145.8|149.46|146.86|150.08|147.48|148.31|145.71|0
1671561300000|2022-12-20 18:35:00|149.55|146.95|150.35|147.75|150.88|148.28|149.28|146.68|0
1671561600000|2022-12-20 18:40:00|150.44|147.84|149.64|147.04|150.88|148.28|149.19|146.59|0
1671561900000|2022-12-20 18:45:00|149.72|147.12|148.75|146.15|149.94|147.34|148.39|145.79|0
1671562200000|2022-12-20 18:50:00|148.84|146.24|148.21|145.61|148.92|146.32|148.21|145.61|0
1671562500000|2022-12-20 18:55:00|148.39|145.79|147.51|144.91|148.66|146.06|147.16|144.56|0
1671562800000|2022-12-20 19:00:00|147.6|145|148.65|146.05|149.18|146.58|146.98|144.38|0
1671563100000|2022-12-20 19:05:00|148.56|145.96|148.65|146.05|149.36|146.76|147.95|145.35|0
1671563400000|2022-12-20 19:10:00|148.83|146.23|149.71|147.11|150.16|147.56|148.74|146.14|0
1671563700000|2022-12-20 19:15:00|149.63|147.03|148.56|145.96|150.02|147.42|148.38|145.78|0
1671564000000|2022-12-20 19:20:00|148.65|146.05|146.79|144.19|148.74|146.14|146.79|144.19|0
1671564300000|2022-12-20 19:25:00|146.87|144.27|147.22|144.62|147.58|144.98|146.52|143.92|0
1671564600000|2022-12-20 19:30:00|147.4|144.8|147.05|144.45|147.58|144.98|146.52|143.92|0
1671564900000|2022-12-20 19:35:00|146.96|144.36|146.17|143.57|147.05|144.45|145.56|142.96|0
1671565200000|2022-12-20 19:40:00|146.26|143.66|144.94|142.34|146.69|144.09|144.6|142|0
1671565500000|2022-12-20 19:45:00|144.98|142.38|144.94|142.34|145.73|143.13|144.85|142.25|0
1671565800000|2022-12-20 19:50:00|145.12|142.52|145.81|143.21|145.9|143.3|144.24|141.64|0
1671566100000|2022-12-20 19:55:00|145.73|143.13|144.94|142.34|145.99|143.39|144.5|141.9|0
1671566400000|2022-12-20 20:00:00|145.02|142.42|143.63|141.03|145.11|142.51|143.2|140.6|0
1671566700000|2022-12-20 20:05:00|143.72|141.12|143.63|141.03|144.07|141.47|142.77|140.17|0
1671567000000|2022-12-20 20:10:00|143.54|140.94|144.58|141.98|144.59|141.99|143.28|140.68|0
1671567300000|2022-12-20 20:15:00|144.5|141.9|143.8|141.2|145.28|142.68|143.8|141.2|0
1671567600000|2022-12-20 20:20:00|143.89|141.29|144.23|141.63|144.76|142.16|143.45|140.85|0
1671567900000|2022-12-20 20:25:00|144.15|141.55|146.06|143.46|146.59|143.99|144.15|141.55|0
1671568200000|2022-12-20 20:30:00|145.98|143.38|146.33|143.73|146.94|144.34|145.45|142.85|0
1671568500000|2022-12-20 20:35:00|146.24|143.64|147.91|145.31|147.91|145.31|146.24|143.64|0
1671568800000|2022-12-20 20:40:00|147.73|145.13|147.02|144.42|147.73|145.13|146.67|144.07|0
1671569100000|2022-12-20 20:45:00|146.85|144.25|147.11|144.51|147.64|145.04|146.23|143.63|0
1671569400000|2022-12-20 20:50:00|146.5|143.9|145.53|142.93|146.5|143.9|145.27|142.67|0
1671569700000|2022-12-20 20:55:00|145.36|142.76|144.31|141.71|145.62|143.02|143.96|141.36|0
1671570000000|2022-12-20 21:00:00|143.96|141.36|143.7|141.1|144.83|142.23|143.53|140.93|0
1671570300000|2022-12-20 21:05:00|143.79|141.19|144.92|142.32|145.18|142.58|143.79|141.19|0
1671570600000|2022-12-20 21:10:00|144.83|142.23|143.7|141.1|145|142.4|143.7|141.1|0
1671570900000|2022-12-20 21:15:00|144.58|141.78|144.32|141.52|144.58|141.78|143.62|140.82|0
1671571200000|2022-12-20 21:20:00|144.4|141.6|144.66|141.86|144.66|141.86|144.14|141.34|0
1671571500000|2022-12-20 21:25:00|144.58|141.78|144.75|141.95|144.75|141.95|144.4|141.6|0
1671571800000|2022-12-20 21:30:00|144.7|141.9|145.18|142.38|145.18|142.38|144.66|141.86|0
1671572100000|2022-12-20 21:35:00|145.09|142.29|145.18|142.38|145.27|142.47|144.83|142.03|0
1671572400000|2022-12-20 21:40:00|145.09|142.29|145|142.2|145.18|142.38|144.83|142.03|0
1671572700000|2022-12-20 21:45:00|145.09|142.29|145.26|142.46|145.27|142.47|145|142.2|0
1671573000000|2022-12-20 21:50:00|145.22|142.42|145.35|142.55|145.44|142.64|145|142.2|0
1671573300000|2022-12-20 21:55:00|145.26|142.46|145.83|143.03|146.14|143.34|145.26|142.46|0
1671573600000|2022-12-20 22:00:00|145.9|143.1|145.88|143.08|146|143.2|145.77|142.97|0
1671573900000|2022-12-20 22:05:00|145.95|143.15|146.28|143.48|146.32|143.52|145.91|143.11|0
1671574200000|2022-12-20 22:10:00|146.31|143.51|146.32|143.52|146.45|143.65|146.12|143.32|0
1671574500000|2022-12-20 22:15:00|146.34|143.54|146.25|143.45|146.36|143.56|146.2|143.4|0
1671574800000|2022-12-20 22:20:00|146.26|143.46|146.25|143.45|146.26|143.46|146.03|143.23|0
1671575100000|2022-12-20 22:25:00|146.18|143.38|146.33|143.53|146.36|143.56|146.17|143.37|0
1671575400000|2022-12-20 22:30:00|146.35|143.55|146.36|143.56|146.37|143.57|146.33|143.53|0
1671575700000|2022-12-20 22:35:00|146.35|143.55|146.3|143.5|146.38|143.58|146.2|143.4|0
1671576000000|2022-12-20 22:40:00|146.33|143.53|146.27|143.47|146.34|143.54|146.18|143.38|0
1671576300000|2022-12-20 22:45:00|146.37|143.57|146.59|143.79|146.68|143.88|146.35|143.55|0
1671576600000|2022-12-20 22:50:00|146.6|143.8|146.86|144.06|147.05|144.25|146.49|143.69|0
1671576900000|2022-12-20 22:55:00|146.85|144.05|146.67|143.87|146.85|144.05|146.67|143.87|0
1671577200000|2022-12-20 23:00:00|147.3|144.5|147.78|144.98|147.83|145.03|146.82|144.02|0
1671577500000|2022-12-20 23:05:00|147.87|145.07|147.87|145.07|148.31|145.51|147.87|145.07|0
1671577800000|2022-12-20 23:10:00|147.78|144.98|147.78|144.98|148.05|145.25|147.56|144.76|0
1671578100000|2022-12-20 23:15:00|147.87|145.07|148.4|145.6|148.49|145.69|147.82|145.02|0
1671578400000|2022-12-20 23:20:00|148.49|145.69|148.66|145.86|148.66|145.86|148.26|145.46|0
1671578700000|2022-12-20 23:25:00|148.57|145.77|148.84|146.04|148.93|146.13|148.31|145.51|0
1671579000000|2022-12-20 23:30:00|148.93|146.13|149.46|146.66|149.55|146.75|148.75|145.95|0
1671579300000|2022-12-20 23:35:00|149.55|146.75|149.37|146.57|149.72|146.92|149.23|146.43|0
1671579600000|2022-12-20 23:40:00|149.32|146.52|149.32|146.52|149.37|146.57|148.92|146.12|0
1671579900000|2022-12-20 23:45:00|149.37|146.57|148.92|146.12|149.37|146.57|148.74|145.94|0
1671580200000|2022-12-20 23:50:00|148.83|146.03|148.43|145.63|148.92|146.12|148.39|145.59|0
1671580500000|2022-12-20 23:55:00|148.48|145.68|148.92|146.12|148.92|146.12|148.3|145.5|0
1671580800000|2022-12-21 00:00:00|149.01|146.21|148.38|145.58|149.05|146.25|148.38|145.58|0
1671581100000|2022-12-21 00:05:00|148.29|145.49|149.18|146.38|149.18|146.38|148.21|145.41|0
1671581400000|2022-12-21 00:10:00|149.13|146.33|148.91|146.11|149.18|146.38|148.29|145.49|0
1671581700000|2022-12-21 00:15:00|148.95|146.15|147.67|144.87|148.95|146.15|147.67|144.87|0
1671582000000|2022-12-21 00:20:00|147.58|144.78|147.05|144.25|147.67|144.87|146.97|144.17|0
1671582300000|2022-12-21 00:25:00|147.14|144.34|147.32|144.52|147.67|144.87|147.14|144.34|0
1671582600000|2022-12-21 00:30:00|147.23|144.43|147.76|144.96|148.29|145.49|147.23|144.43|0
1671582900000|2022-12-21 00:35:00|147.84|145.04|147.84|145.04|147.93|145.13|147.49|144.69|0
1671583200000|2022-12-21 00:40:00|147.75|144.95|147.84|145.04|147.84|145.04|147.4|144.6|0
1671583500000|2022-12-21 00:45:00|147.75|144.95|148.37|145.57|148.37|145.57|147.75|144.95|0
1671583800000|2022-12-21 00:50:00|148.28|145.48|149.34|146.54|149.43|146.63|148.28|145.48|0
1671584100000|2022-12-21 00:55:00|149.43|146.63|149.61|146.81|150.23|147.43|149.34|146.54|0
1671584400000|2022-12-21 01:00:00|149.43|146.63|149.34|146.54|149.7|146.9|149.25|146.45|0
1671584700000|2022-12-21 01:05:00|149.38|146.58|150.94|148.14|151.12|148.32|149.25|146.45|0
1671585000000|2022-12-21 01:10:00|150.85|148.05|151.93|149.13|152.83|150.03|150.85|148.05|0
1671585300000|2022-12-21 01:15:00|152.02|149.22|151.84|149.04|152.56|149.76|151.75|148.95|0
1671585600000|2022-12-21 01:20:00|151.93|149.13|152.01|149.21|152.46|149.66|151.84|149.04|0
1671585900000|2022-12-21 01:25:00|152.1|149.3|152.6|149.8|152.82|150.02|152.1|149.3|0
1671586200000|2022-12-21 01:30:00|152.55|149.75|152.28|149.48|152.55|149.75|151.92|149.12|0
1671586500000|2022-12-21 01:35:00|152.32|149.52|152.1|149.3|152.46|149.66|151.92|149.12|0
1671586800000|2022-12-21 01:40:00|152.19|149.39|151.65|148.85|152.46|149.66|151.56|148.76|0
1671587100000|2022-12-21 01:45:00|151.74|148.94|152.91|150.11|153.54|150.74|151.6|148.8|0
1671587400000|2022-12-21 01:50:00|153|150.2|152.9|150.1|153.36|150.56|152.64|149.84|0
1671587700000|2022-12-21 01:55:00|152.81|150.01|152.54|149.74|152.95|150.15|152.09|149.29|0
1671588000000|2022-12-21 02:00:00|152.45|149.65|152.27|149.47|152.81|150.01|152.27|149.47|0
1671588300000|2022-12-21 02:05:00|152.36|149.56|152.09|149.29|152.45|149.65|151.73|148.93|0
1671588600000|2022-12-21 02:10:00|152|149.2|152.94|150.14|153.08|150.28|152|149.2|0
1671588900000|2022-12-21 02:15:00|152.99|150.19|152.72|149.92|153.26|150.46|152.72|149.92|0
1671589200000|2022-12-21 02:20:00|152.76|149.96|152.26|149.46|152.81|150.01|152.26|149.46|0
1671589500000|2022-12-21 02:25:00|152.17|149.37|152.44|149.64|152.53|149.73|152.17|149.37|0
1671589800000|2022-12-21 02:30:00|152.53|149.73|151.81|149.01|152.53|149.73|151.72|148.92|0
1671590100000|2022-12-21 02:35:00|151.76|148.96|151.72|148.92|151.85|149.05|151.63|148.83|0
1671590400000|2022-12-21 02:40:00|151.81|149.01|151.81|149.01|152.17|149.37|151.72|148.92|0
1671590700000|2022-12-21 02:45:00|151.72|148.92|151.81|149.01|151.99|149.19|151.45|148.65|0
1671591000000|2022-12-21 02:50:00|151.85|149.05|151.4|148.6|151.99|149.19|151.27|148.47|0
1671591300000|2022-12-21 02:55:00|151.45|148.65|151.53|148.73|151.71|148.91|151.44|148.64|0
1671591600000|2022-12-21 03:00:00|151.49|148.69|151.26|148.46|151.62|148.82|151.17|148.37|0
1671591900000|2022-12-21 03:05:00|151.35|148.55|151.08|148.28|151.35|148.55|150.99|148.19|0
1671592200000|2022-12-21 03:10:00|151.17|148.37|151.17|148.37|151.17|148.37|150.9|148.1|0
1671592500000|2022-12-21 03:15:00|151.35|148.55|151.62|148.82|152.02|149.22|151.35|148.55|0
1671592800000|2022-12-21 03:20:00|151.57|148.77|151.08|148.28|151.62|148.82|151.08|148.28|0
1671593100000|2022-12-21 03:25:00|151.17|148.37|150.99|148.19|151.26|148.46|150.9|148.1|0
1671593400000|2022-12-21 03:30:00|151.03|148.23|150.9|148.1|151.16|148.36|150.72|147.92|0
1671593700000|2022-12-21 03:35:00|150.94|148.14|150.71|147.91|151.16|148.36|150.71|147.91|0
1671594000000|2022-12-21 03:40:00|150.67|147.87|150.98|148.18|151.16|148.36|150.45|147.65|0
1671594300000|2022-12-21 03:45:00|151.07|148.27|151.16|148.36|151.34|148.54|150.89|148.09|0
1671594600000|2022-12-21 03:50:00|151.2|148.4|151.43|148.63|151.52|148.72|151.07|148.27|0
1671594900000|2022-12-21 03:55:00|151.47|148.67|151.33|148.53|151.52|148.72|151.33|148.53|0
1671595200000|2022-12-21 04:00:00|151.42|148.62|151.24|148.44|151.51|148.71|151.06|148.26|0
1671595500000|2022-12-21 04:05:00|151.29|148.49|151.15|148.35|151.51|148.71|151.15|148.35|0
1671595800000|2022-12-21 04:10:00|151.2|148.4|149.1|146.3|151.2|148.4|149.1|146.3|0
1671596100000|2022-12-21 04:15:00|149.19|146.39|149.45|146.65|149.63|146.83|149.1|146.3|0
1671596400000|2022-12-21 04:20:00|149.41|146.61|149.85|147.05|149.9|147.1|149.19|146.39|0
1671596700000|2022-12-21 04:25:00|149.81|147.01|149.18|146.38|149.9|147.1|149.18|146.38|0
1671597000000|2022-12-21 04:30:00|149.14|146.34|148.92|146.12|149.27|146.47|148.34|145.54|0
1671597300000|2022-12-21 04:35:00|148.83|146.03|149.09|146.29|149.18|146.38|148.83|146.03|0
1671597600000|2022-12-21 04:40:00|149.18|146.38|148.87|146.07|149.36|146.56|148.65|145.85|0
1671597900000|2022-12-21 04:45:00|148.82|146.02|148.65|145.85|148.82|146.02|148.65|145.85|0
1671598200000|2022-12-21 04:50:00|148.56|145.76|148.91|146.11|149|146.2|148.56|145.76|0
1671598500000|2022-12-21 04:55:00|148.82|146.02|148.73|145.93|149.17|146.37|148.73|145.93|0
1671598800000|2022-12-21 05:00:00|148.68|145.88|148.77|145.97|149|146.2|148.55|145.75|0
1671599100000|2022-12-21 05:05:00|148.73|145.93|148.73|145.93|148.82|146.02|148.28|145.48|0
1671599400000|2022-12-21 05:10:00|148.82|146.02|149.44|146.64|149.52|146.72|148.64|145.84|0
1671599700000|2022-12-21 05:15:00|149.52|146.72|149.61|146.81|149.88|147.08|149.39|146.59|0
1671600000000|2022-12-21 05:20:00|149.65|146.85|149.97|147.17|150.06|147.26|149.52|146.72|0
1671600300000|2022-12-21 05:25:00|149.88|147.08|150.19|147.39|150.41|147.61|149.79|146.99|0
1671600600000|2022-12-21 05:30:00|150.14|147.34|149.87|147.07|150.68|147.88|149.87|147.07|0
1671600900000|2022-12-21 05:35:00|149.96|147.16|150.32|147.52|150.36|147.56|149.96|147.16|0
1671601200000|2022-12-21 05:40:00|150.41|147.61|150.67|147.87|150.67|147.87|150.32|147.52|0
1671601500000|2022-12-21 05:45:00|150.76|147.96|150.98|148.18|151.16|148.36|150.58|147.78|0
1671601800000|2022-12-21 05:50:00|151.03|148.23|150.49|147.69|151.03|148.23|150.49|147.69|0
1671602100000|2022-12-21 05:55:00|150.54|147.74|150.4|147.6|150.58|147.78|150.31|147.51|0
1671602400000|2022-12-21 06:00:00|150.31|147.51|150.17|147.37|150.85|148.05|150.17|147.37|0
1671602700000|2022-12-21 06:05:00|150.13|147.33|149.51|146.71|150.13|147.33|149.24|146.44|0
1671603000000|2022-12-21 06:10:00|149.55|146.75|150.26|147.46|150.62|147.82|149.51|146.71|0
1671603300000|2022-12-21 06:15:00|150.22|147.42|150.13|147.33|150.53|147.73|149.95|147.15|0
1671603600000|2022-12-21 06:20:00|150.17|147.37|150.61|147.81|150.75|147.95|150.17|147.37|0
1671603900000|2022-12-21 06:25:00|150.66|147.86|150.39|147.59|151.11|148.31|150.39|147.59|0
1671604200000|2022-12-21 06:30:00|150.43|147.63|150.93|148.13|150.93|148.13|150.21|147.41|0
1671604500000|2022-12-21 06:35:00|151.11|148.31|151.19|148.39|151.37|148.57|151.1|148.3|0
1671604800000|2022-12-21 06:40:00|151.15|148.35|151.19|148.39|151.28|148.48|151.1|148.3|0
1671605100000|2022-12-21 06:45:00|151.28|148.48|150.92|148.12|151.28|148.48|150.61|147.81|0
1671605400000|2022-12-21 06:50:00|150.87|148.07|150.6|147.8|150.92|148.12|150.47|147.67|0
1671605700000|2022-12-21 06:55:00|150.56|147.76|151.01|148.21|151.05|148.25|150.43|147.63|0
1671606000000|2022-12-21 07:00:00|150.92|148.12|149.85|147.05|150.92|148.12|149.62|146.82|0
1671606300000|2022-12-21 07:05:00|149.93|147.13|151.27|148.47|151.45|148.65|149.71|146.91|0
1671606600000|2022-12-21 07:10:00|151.32|148.52|150.78|147.98|151.32|148.52|150.47|147.67|0
1671606900000|2022-12-21 07:15:00|150.91|148.11|151.22|148.42|151.36|148.56|150.29|147.49|0
1671607200000|2022-12-21 07:20:00|151.18|148.38|150.82|148.02|151.54|148.74|150.82|148.02|0
1671607500000|2022-12-21 07:25:00|150.77|147.97|151|148.2|151|148.2|150.42|147.62|0
1671607800000|2022-12-21 07:30:00|150.95|148.15|150.46|147.66|151.36|148.56|150.46|147.66|0
1671608100000|2022-12-21 07:35:00|150.55|147.75|150.5|147.7|150.91|148.11|150.37|147.57|0
1671608400000|2022-12-21 07:40:00|150.55|147.75|150.64|147.84|150.77|147.97|150.37|147.57|0
1671608700000|2022-12-21 07:45:00|150.72|147.92|151.08|148.28|151.26|148.46|150.46|147.66|0
1671609000000|2022-12-21 07:50:00|150.9|148.1|151.44|148.64|151.53|148.73|150.72|147.92|0
1671609300000|2022-12-21 07:55:00|151.35|148.55|151.82|149.02|154|151.2|151.3|148.5|0
1671609600000|2022-12-21 08:00:00|151.64|148.84|150.79|147.99|151.64|148.84|150.65|147.85|0
1671609900000|2022-12-21 08:05:00|150.7|147.9|148.69|146.09|150.82|148.22|148.51|145.91|0
1671610200000|2022-12-21 08:10:00|148.42|145.82|148.86|146.26|148.95|146.35|147.89|145.29|0
1671610500000|2022-12-21 08:15:00|148.95|146.35|148.55|145.95|149.48|146.88|148.37|145.77|0
1671610800000|2022-12-21 08:20:00|148.51|145.91|149.21|146.61|149.21|146.61|147.89|145.29|0
1671611100000|2022-12-21 08:25:00|149.04|146.44|149.3|146.7|149.83|147.23|149.03|146.43|0
1671611400000|2022-12-21 08:30:00|149.21|146.61|148.81|146.21|149.25|146.65|148.24|145.64|0
1671611700000|2022-12-21 08:35:00|148.94|146.34|149.74|147.14|149.74|147.14|148.5|145.9|0
1671612000000|2022-12-21 08:40:00|149.65|147.05|150.01|147.41|150.27|147.67|149.47|146.87|0
1671612300000|2022-12-21 08:45:00|150.05|147.45|150.36|147.76|150.45|147.85|149.83|147.23|0
1671612600000|2022-12-21 08:50:00|150.4|147.8|151.43|148.83|151.52|148.92|150.18|147.58|0
1671612900000|2022-12-21 08:55:00|151.52|148.92|151.52|148.92|151.97|149.37|151.07|148.47|0
1671613200000|2022-12-21 09:00:00|151.61|149.01|152.6|150|152.69|150.09|151.43|148.83|0
1671613500000|2022-12-21 09:05:00|152.64|150.04|152.68|150.08|153.04|150.44|152.6|150|0
1671613800000|2022-12-21 09:10:00|152.77|150.17|153.04|150.44|153.04|150.44|152.41|149.81|0
1671614100000|2022-12-21 09:15:00|153.09|150.49|153.67|151.07|153.94|151.34|152.91|150.31|0
1671614400000|2022-12-21 09:20:00|153.76|151.16|153.76|151.16|154.31|151.71|153.67|151.07|0
1671614700000|2022-12-21 09:25:00|153.85|151.25|153.94|151.34|154.21|151.61|153.76|151.16|0
1671615000000|2022-12-21 09:30:00|153.89|151.29|154.21|151.61|154.57|151.97|153.76|151.16|0
1671615300000|2022-12-21 09:35:00|154.12|151.52|153.4|150.8|154.39|151.79|153.31|150.71|0
1671615600000|2022-12-21 09:40:00|153.49|150.89|153.12|150.52|154.3|151.7|153.12|150.52|0
1671615900000|2022-12-21 09:45:00|153.21|150.61|153.21|150.61|153.57|150.97|152.76|150.16|0
1671616200000|2022-12-21 09:50:00|153.3|150.7|154.2|151.6|154.2|151.6|153.3|150.7|0
1671616500000|2022-12-21 09:55:00|154.3|151.7|154.29|151.69|154.48|151.88|154.02|151.42|0
1671616800000|2022-12-21 10:00:00|154.47|151.87|153.66|151.06|154.47|151.87|153.21|150.61|0
1671617100000|2022-12-21 10:05:00|153.57|150.97|152.12|149.52|153.75|151.15|151.85|149.25|0
1671617400000|2022-12-21 10:10:00|151.94|149.34|151.67|149.07|152.03|149.43|151.49|148.89|0
1671617700000|2022-12-21 10:15:00|151.62|149.02|151.89|149.29|151.94|149.34|151.35|148.75|0
1671618000000|2022-12-21 10:20:00|151.98|149.38|152.61|150.01|152.93|150.33|151.98|149.38|0
1671618300000|2022-12-21 10:25:00|152.66|150.06|152.57|149.97|152.75|150.15|152.12|149.52|0
1671618600000|2022-12-21 10:30:00|152.66|150.06|152.47|149.87|152.93|150.33|152.38|149.78|0
1671618900000|2022-12-21 10:35:00|152.43|149.83|151.21|148.61|152.43|149.83|150.94|148.34|0
1671619200000|2022-12-21 10:40:00|151.12|148.52|150.14|147.54|151.12|148.52|150.05|147.45|0
1671619500000|2022-12-21 10:45:00|150.05|147.45|150.67|148.07|150.76|148.16|150.05|147.45|0
1671619800000|2022-12-21 10:50:00|150.71|148.11|150.67|148.07|150.89|148.29|150.31|147.71|0
1671620100000|2022-12-21 10:55:00|150.58|147.98|150.49|147.89|150.67|148.07|150.04|147.44|0
1671620400000|2022-12-21 11:00:00|150.4|147.8|151.02|148.42|151.03|148.43|150.13|147.53|0
1671620700000|2022-12-21 11:05:00|151.07|148.47|150.8|148.2|151.2|148.6|150.4|147.8|0
1671621000000|2022-12-21 11:10:00|150.75|148.15|150.89|148.29|151.33|148.73|150.57|147.97|0
1671621300000|2022-12-21 11:15:00|150.84|148.24|150.3|147.7|151.11|148.51|150.17|147.57|0
1671621600000|2022-12-21 11:20:00|150.13|147.53|149.95|147.35|150.57|147.97|149.95|147.35|0
1671621900000|2022-12-21 11:25:00|149.86|147.26|150.3|147.7|150.3|147.7|149.86|147.26|0
1671622200000|2022-12-21 11:30:00|150.25|147.65|150.21|147.61|150.57|147.97|149.68|147.08|0
1671622500000|2022-12-21 11:35:00|150.3|147.7|150.83|148.23|151.01|148.41|150.3|147.7|0
1671622800000|2022-12-21 11:40:00|150.74|148.14|149.85|147.25|150.92|148.32|149.85|147.25|0
1671623100000|2022-12-21 11:45:00|149.76|147.16|150.83|148.23|150.92|148.32|149.67|147.07|0
1671623400000|2022-12-21 11:50:00|150.87|148.27|151.46|148.86|151.46|148.86|150.74|148.14|0
1671623700000|2022-12-21 11:55:00|151.5|148.9|151.55|148.95|152.04|149.44|151.46|148.86|0
1671624000000|2022-12-21 12:00:00|151.46|148.86|151.81|149.21|151.9|149.3|151.05|148.45|0
1671624300000|2022-12-21 12:05:00|151.86|149.26|150.33|147.73|151.99|149.39|150.29|147.69|0
1671624600000|2022-12-21 12:10:00|150.29|147.69|148.77|146.17|150.38|147.78|148.68|146.08|0
1671624900000|2022-12-21 12:15:00|148.81|146.21|148.9|146.3|149.57|146.97|148.33|145.73|0
1671625200000|2022-12-21 12:20:00|148.86|146.26|149.21|146.61|149.39|146.79|148.77|146.17|0
1671625500000|2022-12-21 12:25:00|149.12|146.52|149.39|146.79|149.48|146.88|148.63|146.03|0
1671625800000|2022-12-21 12:30:00|149.3|146.7|149.83|147.23|149.83|147.23|149.12|146.52|0
1671626100000|2022-12-21 12:35:00|149.92|147.32|150.99|148.39|150.99|148.39|149.83|147.23|0
1671626400000|2022-12-21 12:40:00|150.9|148.3|151.17|148.57|151.26|148.66|150.81|148.21|0
1671626700000|2022-12-21 12:45:00|151.21|148.61|151.8|149.2|151.98|149.38|150.9|148.3|0
1671627000000|2022-12-21 12:50:00|151.84|149.24|151.98|149.38|152.25|149.65|151.44|148.84|0
1671627300000|2022-12-21 12:55:00|151.89|149.29|152.65|150.05|152.88|150.28|151.8|149.2|0
1671627600000|2022-12-21 13:00:00|152.7|150.1|153.24|150.64|153.33|150.73|152.07|149.47|0
1671627900000|2022-12-21 13:05:00|153.15|150.55|153.51|150.91|153.6|151|152.87|150.27|0
1671628200000|2022-12-21 13:10:00|153.19|150.59|154.73|152.13|154.87|152.27|153.19|150.59|0
1671628500000|2022-12-21 13:15:00|154.78|152.18|155.14|152.54|155.28|152.68|154.14|151.54|0
1671628800000|2022-12-21 13:20:00|155.23|152.63|154.59|151.99|155.32|152.72|154.41|151.81|0
1671629100000|2022-12-21 13:25:00|154.5|151.9|154.05|151.45|154.68|152.08|153.68|151.08|0
1671629400000|2022-12-21 13:30:00|154|151.4|155.18|152.58|155.82|153.22|153.41|150.81|0
1671629700000|2022-12-21 13:35:00|155.09|152.49|155|152.4|155.41|152.81|154.72|152.12|0
1671630000000|2022-12-21 13:40:00|154.77|152.17|155.45|152.85|155.63|153.03|154.77|152.17|0
1671630300000|2022-12-21 13:45:00|155.36|152.76|155.45|152.85|155.81|153.21|154.72|152.12|0
1671630600000|2022-12-21 13:50:00|155.54|152.94|156.45|153.85|156.91|154.31|155.45|152.85|0
1671630900000|2022-12-21 13:55:00|156.54|153.94|155.72|153.12|156.63|154.03|155.26|152.66|0
1671631200000|2022-12-21 14:00:00|155.81|153.21|154.62|152.02|155.81|153.21|154.62|152.02|0
1671631500000|2022-12-21 14:05:00|154.71|152.11|153.17|150.57|154.71|152.11|152.9|150.3|0
1671631800000|2022-12-21 14:10:00|153.08|150.48|153.08|150.48|153.72|151.12|152.99|150.39|0
1671632100000|2022-12-21 14:15:00|152.99|150.39|153.35|150.75|153.35|150.75|152.72|150.12|0
1671632400000|2022-12-21 14:20:00|153.26|150.66|153.53|150.93|153.98|151.38|153.26|150.66|0
1671632700000|2022-12-21 14:25:00|153.62|151.02|153.35|150.75|153.71|151.11|152.9|150.3|0
1671633000000|2022-12-21 14:30:00|152.9|150.3|151.36|148.76|153.89|151.29|151.36|148.76|0
1671633300000|2022-12-21 14:35:00|151.72|149.12|153.62|151.02|154.16|151.56|151.36|148.76|0
1671633600000|2022-12-21 14:40:00|153.52|150.92|152.8|150.2|153.8|151.2|151.63|149.03|0
1671633900000|2022-12-21 14:45:00|153.07|150.47|154.07|151.47|154.88|152.28|152.71|150.11|0
1671634200000|2022-12-21 14:50:00|154.16|151.56|152.89|150.29|154.62|152.02|152.53|149.93|0
1671634500000|2022-12-21 14:55:00|152.8|150.2|151.53|148.93|152.89|150.29|150.9|148.3|0
1671634800000|2022-12-21 15:00:00|152.3|149.7|154.16|151.56|155.34|152.74|152.3|149.7|0
1671635100000|2022-12-21 15:05:00|154.25|151.65|157.09|154.49|157.36|154.76|153.7|151.1|0
1671635400000|2022-12-21 15:10:00|157.45|154.85|156.62|154.02|157.45|154.85|156.03|153.43|0
1671635700000|2022-12-21 15:15:00|156.53|153.93|157.08|154.48|157.45|154.85|155.98|153.38|0
1671636000000|2022-12-21 15:20:00|157.17|154.57|157.73|155.13|158|155.4|156.62|154.02|0
1671636300000|2022-12-21 15:25:00|157.82|155.22|158.93|156.33|159.02|156.42|157.26|154.66|0
1671636600000|2022-12-21 15:30:00|159.3|156.7|161.64|159.04|162.11|159.51|158.37|155.77|0
1671636900000|2022-12-21 15:35:00|161.73|159.13|163.89|161.29|163.89|161.29|161.73|159.13|0
1671637200000|2022-12-21 15:40:00|164.08|161.48|163.8|161.2|164.94|162.34|163.33|160.73|0
1671637500000|2022-12-21 15:45:00|163.89|161.29|163.42|160.82|164.37|161.77|162.48|159.88|0
1671637800000|2022-12-21 15:50:00|163.61|161.01|162.76|160.16|163.99|161.39|162.57|159.97|0
1671638100000|2022-12-21 15:55:00|162.85|160.25|164.84|162.24|164.93|162.33|162.85|160.25|0
1671638400000|2022-12-21 16:00:00|165.22|162.62|166.74|164.14|166.84|164.24|165.22|162.62|0
1671638700000|2022-12-21 16:05:00|166.84|164.24|166.36|163.76|166.93|164.33|165.31|162.71|0
1671639000000|2022-12-21 16:10:00|166.45|163.85|165.97|163.37|167.6|165|165.78|163.18|0
1671639300000|2022-12-21 16:15:00|165.88|163.28|164.45|161.85|166.55|163.95|164.45|161.85|0
1671639600000|2022-12-21 16:20:00|164.54|161.94|163.79|161.19|165.4|162.8|162.94|160.34|0
1671639900000|2022-12-21 16:25:00|163.88|161.28|164.72|162.12|166.12|163.52|163.22|160.62|0
1671640200000|2022-12-21 16:30:00|164.82|162.22|165.86|163.26|166.06|163.46|164.82|162.22|0
1671640500000|2022-12-21 16:35:00|165.77|163.17|164.24|161.64|165.77|163.17|164.24|161.64|0
1671640800000|2022-12-21 16:40:00|164.43|161.83|164.53|161.93|164.53|161.93|162.92|160.32|0
1671641100000|2022-12-21 16:45:00|164.62|162.02|161.88|159.28|164.72|162.12|161.79|159.19|0
1671641400000|2022-12-21 16:50:00|161.97|159.37|162.54|159.94|163.2|160.6|161.5|158.9|0
1671641700000|2022-12-21 16:55:00|162.44|159.84|162.82|160.22|163.67|161.07|162.07|159.47|0
1671642000000|2022-12-21 17:00:00|162.91|160.31|161.88|159.28|163.01|160.41|161.31|158.71|0
1671642300000|2022-12-21 17:05:00|161.97|159.37|161.5|158.9|163.1|160.5|161.5|158.9|0
1671642600000|2022-12-21 17:10:00|161.59|158.99|162.06|159.46|162.44|159.84|161.03|158.43|0
1671642900000|2022-12-21 17:15:00|162.15|159.55|161.49|158.89|162.15|159.55|160.84|158.24|0
1671643200000|2022-12-21 17:20:00|161.4|158.8|162.81|160.21|163.09|160.49|161.12|158.52|0
1671643500000|2022-12-21 17:25:00|163|160.4|161.49|158.89|163|160.4|161.02|158.42|0
1671643800000|2022-12-21 17:30:00|161.58|158.98|162.81|160.21|163.37|160.77|161.58|158.98|0
1671644100000|2022-12-21 17:35:00|162.62|160.02|163.18|160.58|163.37|160.77|162.15|159.55|0
1671644400000|2022-12-21 17:40:00|162.99|160.39|163.18|160.58|163.37|160.77|162.52|159.92|0
1671644700000|2022-12-21 17:45:00|163.28|160.68|163.18|160.58|163.37|160.77|162.14|159.54|0
1671645000000|2022-12-21 17:50:00|163.08|160.48|163.18|160.58|163.37|160.77|162.42|159.82|0
1671645300000|2022-12-21 17:55:00|163.27|160.67|164.6|162|164.6|162|162.8|160.2|0
1671645600000|2022-12-21 18:00:00|164.5|161.9|165.83|163.23|165.93|163.33|163.74|161.14|0
1671645900000|2022-12-21 18:05:00|166.02|163.42|165.93|163.33|166.02|163.42|165.26|162.66|0
1671646200000|2022-12-21 18:10:00|166.02|163.42|164.78|162.18|166.12|163.52|164.5|161.9|0
1671646500000|2022-12-21 18:15:00|164.64|162.04|163.93|161.33|164.78|162.18|163.83|161.23|0
1671646800000|2022-12-21 18:20:00|164.21|161.61|162.32|159.72|164.21|161.61|161.94|159.34|0
1671647100000|2022-12-21 18:25:00|162.22|159.62|162.03|159.43|163.26|160.66|161.66|159.06|0
1671647400000|2022-12-21 18:30:00|161.94|159.34|162.55|159.95|163.17|160.57|161.94|159.34|0
1671647700000|2022-12-21 18:35:00|162.6|160|162.97|160.37|163.45|160.85|162.22|159.62|0
1671648000000|2022-12-21 18:40:00|162.88|160.28|163.35|160.75|163.35|160.75|162.12|159.52|0
1671648300000|2022-12-21 18:45:00|163.54|160.94|164.3|161.7|164.58|161.98|163.54|160.94|0
1671648600000|2022-12-21 18:50:00|164.2|161.6|164.86|162.26|164.96|162.36|163.92|161.32|0
1671648900000|2022-12-21 18:55:00|164.77|162.17|164.39|161.79|165.05|162.45|164.29|161.69|0
1671649200000|2022-12-21 19:00:00|164.48|161.88|166.77|164.17|167.15|164.55|164.48|161.88|0
1671649500000|2022-12-21 19:05:00|166.87|164.27|167.44|164.84|168.02|165.42|166.48|163.88|0
1671649800000|2022-12-21 19:10:00|167.54|164.94|167.34|164.74|168.4|165.8|166.72|164.12|0
1671650100000|2022-12-21 19:15:00|167.44|164.84|166.48|163.88|167.92|165.32|166.48|163.88|0
1671650400000|2022-12-21 19:20:00|166.57|163.97|165.81|163.21|166.96|164.36|165.71|163.11|0
1671650700000|2022-12-21 19:25:00|165.71|163.11|164.76|162.16|166.38|163.78|164.66|162.06|0
1671651000000|2022-12-21 19:30:00|164.66|162.06|165.99|163.39|166.28|163.68|164.19|161.59|0
1671651300000|2022-12-21 19:35:00|166.19|163.59|164.66|162.06|166.19|163.59|163.52|160.92|0
1671651600000|2022-12-21 19:40:00|164.75|162.15|164.47|161.87|165.04|162.44|163.9|161.3|0
1671651900000|2022-12-21 19:45:00|164.37|161.77|164.28|161.68|165.23|162.63|163.99|161.39|0
1671652200000|2022-12-21 19:50:00|163.99|161.39|162.76|160.16|163.99|161.39|162.01|159.41|0
1671652500000|2022-12-21 19:55:00|162.95|160.35|163.33|160.73|163.7|161.1|161.91|159.31|0
1671652800000|2022-12-21 20:00:00|163.42|160.82|164.18|161.58|164.75|162.15|163.23|160.63|0
1671653100000|2022-12-21 20:05:00|164.08|161.48|161.91|159.31|164.18|161.58|161.53|158.93|0
1671653400000|2022-12-21 20:10:00|162|159.4|163.41|160.81|163.6|161|161.44|158.84|0
1671653700000|2022-12-21 20:15:00|163.51|160.91|162.28|159.68|163.6|161|162.28|159.68|0
1671654000000|2022-12-21 20:20:00|162.47|159.87|162.37|159.77|162.94|160.34|161.62|159.02|0
1671654300000|2022-12-21 20:25:00|162.18|159.58|161.34|158.74|163.13|160.53|161.34|158.74|0
1671654600000|2022-12-21 20:30:00|161.43|158.83|162.46|159.86|162.94|160.34|161.43|158.83|0
1671654900000|2022-12-21 20:35:00|162.37|159.77|161.74|159.14|162.75|160.15|160.89|158.29|0
1671655200000|2022-12-21 20:40:00|161.83|159.23|160.98|158.38|162.11|159.51|160.42|157.82|0
1671655500000|2022-12-21 20:45:00|161.08|158.48|161.92|159.32|162.2|159.6|160.61|158.01|0
1671655800000|2022-12-21 20:50:00|161.54|158.94|160.98|158.38|161.54|158.94|158.83|156.23|0
1671656100000|2022-12-21 20:55:00|161.07|158.47|162.58|159.98|162.58|159.98|160.88|158.28|0
1671656400000|2022-12-21 21:00:00|162.2|159.6|162.96|160.36|163.15|160.55|161.92|159.32|0
1671656700000|2022-12-21 21:05:00|162.86|160.26|163.52|160.92|163.62|161.02|162.39|159.79|0
1671657000000|2022-12-21 21:10:00|163.43|160.83|164.38|161.78|164.57|161.97|163.14|160.54|0
1671657300000|2022-12-21 21:15:00|164.57|161.58|165.05|162.25|165.33|162.53|164.28|161.48|0
1671657600000|2022-12-21 21:20:00|164.85|162.05|165.33|162.53|165.52|162.72|164.85|162.05|0
1671657900000|2022-12-21 21:25:00|165.43|162.63|165.33|162.53|165.43|162.63|164.85|162.05|0
1671658200000|2022-12-21 21:30:00|165.23|162.43|164.66|161.86|165.23|162.43|164.66|161.86|0
1671658500000|2022-12-21 21:35:00|164.75|161.95|164.75|161.95|164.9|162.1|164.66|161.86|0
1671658800000|2022-12-21 21:40:00|164.66|161.86|164.85|162.05|164.99|162.19|164.66|161.86|0
1671659100000|2022-12-21 21:45:00|164.75|161.95|164.94|162.14|165.37|162.57|164.75|161.95|0
1671659400000|2022-12-21 21:50:00|165.04|162.24|165.42|162.62|165.51|162.71|165.04|162.24|0
1671659700000|2022-12-21 21:55:00|165.32|162.52|165.27|162.47|165.42|162.62|165.03|162.23|0
1671660000000|2022-12-21 22:00:00|165.05|162.25|165.1|162.3|165.13|162.33|164.93|162.13|0
1671660300000|2022-12-21 22:05:00|165.11|162.31|165.07|162.27|165.11|162.31|165|162.2|0
1671660600000|2022-12-21 22:10:00|165.48|162.68|165.52|162.72|165.7|162.9|165.28|162.48|0
1671660900000|2022-12-21 22:15:00|165.53|162.73|165.35|162.55|165.53|162.73|165.35|162.55|0
1671661200000|2022-12-21 22:20:00|165.33|162.53|165.4|162.6|165.4|162.6|165.29|162.49|0
1671661500000|2022-12-21 22:25:00|165.32|162.52|165.25|162.45|165.34|162.54|165.16|162.36|0
1671661800000|2022-12-21 22:30:00|165.15|162.35|164.94|162.14|165.21|162.41|164.94|162.14|0
1671662100000|2022-12-21 22:35:00|164.98|162.18|165.15|162.35|165.19|162.39|164.89|162.09|0
1671662400000|2022-12-21 22:40:00|165.14|162.34|165.09|162.29|165.14|162.34|164.93|162.13|0
1671662700000|2022-12-21 22:45:00|165.12|162.32|165.04|162.24|165.12|162.32|165.04|162.24|0
1671663000000|2022-12-21 22:50:00|164.99|162.19|164.97|162.17|165.02|162.22|164.92|162.12|0
1671663300000|2022-12-21 22:55:00|164.99|162.19|165.21|162.41|165.21|162.41|164.99|162.19|0
1671663600000|2022-12-21 23:00:00|165.34|162.54|165.06|162.26|165.87|163.07|164.82|162.02|0
1671663900000|2022-12-21 23:05:00|165.01|162.21|164.44|161.64|165.01|162.21|164.34|161.54|0
1671664200000|2022-12-21 23:10:00|164.34|161.54|164.82|162.02|164.82|162.02|164.15|161.35|0
1671664500000|2022-12-21 23:15:00|164.72|161.92|164.15|161.35|164.82|162.02|164.1|161.3|0
1671664800000|2022-12-21 23:20:00|164.24|161.44|164.34|161.54|164.43|161.63|164.05|161.25|0
1671665100000|2022-12-21 23:25:00|164.43|161.63|164.15|161.35|164.53|161.73|163.86|161.06|0
1671665400000|2022-12-21 23:30:00|164.1|161.3|164.43|161.63|164.52|161.72|163.95|161.15|0
1671665700000|2022-12-21 23:35:00|164.38|161.58|165.24|162.44|165.29|162.49|164.38|161.58|0
1671666000000|2022-12-21 23:40:00|165.29|162.49|164.81|162.01|165.38|162.58|164.62|161.82|0
1671666300000|2022-12-21 23:45:00|164.71|161.91|164.14|161.34|164.71|161.91|164.04|161.24|0
1671666600000|2022-12-21 23:50:00|164.23|161.43|164.04|161.24|164.52|161.72|163.85|161.05|0
1671666900000|2022-12-21 23:55:00|164.14|161.34|164.42|161.62|164.52|161.72|164.04|161.24|0
1671667200000|2022-12-22 00:00:00|163.85|161.05|163.56|160.76|164.04|161.24|163.47|160.67|0
1671667500000|2022-12-22 00:05:00|163.66|160.86|163.75|160.95|164.04|161.24|163.66|160.86|0
1671667800000|2022-12-22 00:10:00|163.85|161.05|164.18|161.38|164.32|161.52|163.75|160.95|0
1671668100000|2022-12-22 00:15:00|164.13|161.33|163.65|160.85|164.32|161.52|163.46|160.66|0
1671668400000|2022-12-22 00:20:00|163.6|160.8|163.94|161.14|163.94|161.14|163.08|160.28|0
1671668700000|2022-12-22 00:25:00|163.84|161.04|163.94|161.14|164.13|161.33|163.56|160.76|0
1671669000000|2022-12-22 00:30:00|163.84|161.04|163.46|160.66|163.94|161.14|163.08|160.28|0
1671669300000|2022-12-22 00:35:00|163.41|160.61|163.08|160.28|163.46|160.66|162.79|159.99|0
1671669600000|2022-12-22 00:40:00|163.17|160.37|163.84|161.04|164.03|161.23|163.12|160.32|0
1671669900000|2022-12-22 00:45:00|163.74|160.94|164.83|162.03|165.07|162.27|163.74|160.94|0
1671670200000|2022-12-22 00:50:00|164.88|162.08|164.45|161.65|164.98|162.18|164.21|161.41|0
1671670500000|2022-12-22 00:55:00|164.5|161.7|165.07|162.27|165.07|162.27|164.31|161.51|0
1671670800000|2022-12-22 01:00:00|164.97|162.17|164.88|162.08|165.07|162.27|164.5|161.7|0
1671671100000|2022-12-22 01:05:00|164.78|161.98|164.97|162.17|165.06|162.26|164.44|161.64|0
1671671400000|2022-12-22 01:10:00|165.06|162.26|165.06|162.26|165.26|162.46|164.4|161.6|0
1671671700000|2022-12-22 01:15:00|165.16|162.36|165.44|162.64|165.92|163.12|165.16|162.36|0
1671672000000|2022-12-22 01:20:00|165.35|162.55|166.21|163.41|166.4|163.6|165.06|162.26|0
1671672300000|2022-12-22 01:25:00|166.25|163.45|165.82|163.02|166.4|163.6|165.73|162.93|0
1671672600000|2022-12-22 01:30:00|165.77|162.97|165.48|162.68|165.77|162.97|165.15|162.35|0
1671672900000|2022-12-22 01:35:00|165.44|162.64|165.77|162.97|165.82|163.02|165.1|162.3|0
1671673200000|2022-12-22 01:40:00|165.82|163.02|165.15|162.35|166.01|163.21|165.15|162.35|0
1671673500000|2022-12-22 01:45:00|165.24|162.44|165.62|162.82|165.63|162.83|165.24|162.44|0
1671673800000|2022-12-22 01:50:00|165.67|162.87|165.57|162.77|165.82|163.02|165.53|162.73|0
1671674100000|2022-12-22 01:55:00|165.62|162.82|166|163.2|166|163.2|165.53|162.73|0
1671674400000|2022-12-22 02:00:00|165.91|163.11|165.71|162.91|166.1|163.3|165.62|162.82|0
1671674700000|2022-12-22 02:05:00|165.81|163.01|166.05|163.25|166.48|163.68|165.81|163.01|0
1671675000000|2022-12-22 02:10:00|166|163.2|166.19|163.39|166.48|163.68|166|163.2|0
1671675300000|2022-12-22 02:15:00|166.29|163.49|166.52|163.72|166.52|163.72|165.9|163.1|0
1671675600000|2022-12-22 02:20:00|166.57|163.77|167.05|164.25|167.44|164.64|166.48|163.68|0
1671675900000|2022-12-22 02:25:00|167.1|164.3|167.05|164.25|167.24|164.44|166.86|164.06|0
1671676200000|2022-12-22 02:30:00|166.95|164.15|166.66|163.86|167.15|164.35|166.47|163.67|0
1671676500000|2022-12-22 02:35:00|166.57|163.77|166.66|163.86|166.95|164.15|166.38|163.58|0
1671676800000|2022-12-22 02:40:00|166.57|163.77|166.37|163.57|166.66|163.86|166.28|163.48|0
1671677100000|2022-12-22 02:45:00|166.28|163.48|166.56|163.76|166.75|163.95|166.28|163.48|0
1671677400000|2022-12-22 02:50:00|166.47|163.67|166.56|163.76|166.56|163.76|166.27|163.47|0
1671677700000|2022-12-22 02:55:00|166.51|163.71|166.18|163.38|166.7|163.9|166.08|163.28|0
1671678000000|2022-12-22 03:00:00|166.27|163.47|166.37|163.57|166.46|163.66|166.27|163.47|0
1671678300000|2022-12-22 03:05:00|166.32|163.52|166.27|163.47|166.46|163.66|166.17|163.37|0
1671678600000|2022-12-22 03:10:00|166.17|163.37|165.98|163.18|166.27|163.47|165.69|162.89|0
1671678900000|2022-12-22 03:15:00|165.93|163.13|166.07|163.27|166.27|163.47|165.88|163.08|0
1671679200000|2022-12-22 03:20:00|166.12|163.32|165.78|162.98|166.17|163.37|165.69|162.89|0
1671679500000|2022-12-22 03:25:00|165.69|162.89|165.59|162.79|165.78|162.98|165.59|162.79|0
1671679800000|2022-12-22 03:30:00|165.64|162.84|166.07|163.27|166.26|163.46|165.59|162.79|0
1671680100000|2022-12-22 03:35:00|166.02|163.22|166.21|163.41|166.26|163.46|165.97|163.17|0
1671680400000|2022-12-22 03:40:00|166.16|163.36|166.16|163.36|166.26|163.46|166.06|163.26|0
1671680700000|2022-12-22 03:45:00|166.26|163.46|166.3|163.5|166.45|163.65|166.16|163.36|0
1671681000000|2022-12-22 03:50:00|166.25|163.45|166.64|163.84|166.64|163.84|166.25|163.45|0
1671681300000|2022-12-22 03:55:00|166.83|164.03|166.63|163.83|167.12|164.32|166.63|163.83|0
1671681600000|2022-12-22 04:00:00|166.58|163.78|166.54|163.74|166.68|163.88|166.35|163.55|0
1671681900000|2022-12-22 04:05:00|166.49|163.69|166.54|163.74|166.63|163.83|166.25|163.45|0
1671682200000|2022-12-22 04:10:00|166.63|163.83|166.82|164.02|166.92|164.12|166.44|163.64|0
1671682500000|2022-12-22 04:15:00|166.92|164.12|166.92|164.12|167.21|164.41|166.82|164.02|0
1671682800000|2022-12-22 04:20:00|167.01|164.21|167.11|164.31|167.11|164.31|166.82|164.02|0
1671683100000|2022-12-22 04:25:00|167.06|164.26|166.62|163.82|167.11|164.31|166.53|163.73|0
1671683400000|2022-12-22 04:30:00|166.53|163.73|166.43|163.63|166.72|163.92|166.43|163.63|0
1671683700000|2022-12-22 04:35:00|166.34|163.54|166.53|163.73|166.62|163.82|166.33|163.53|0
1671684000000|2022-12-22 04:40:00|166.43|163.63|166.52|163.72|166.72|163.92|166.33|163.53|0
1671684300000|2022-12-22 04:45:00|166.62|163.82|166.91|164.11|167|164.2|166.62|163.82|0
1671684600000|2022-12-22 04:50:00|166.81|164.01|166.81|164.01|167.1|164.3|166.81|164.01|0
1671684900000|2022-12-22 04:55:00|166.71|163.91|166.76|163.96|166.81|164.01|166.52|163.72|0
1671685200000|2022-12-22 05:00:00|166.71|163.91|166.61|163.81|166.81|164.01|166.52|163.72|0
1671685500000|2022-12-22 05:05:00|166.52|163.72|166.42|163.62|166.52|163.72|166.13|163.33|0
1671685800000|2022-12-22 05:10:00|166.32|163.52|166.42|163.62|166.42|163.62|166.23|163.43|0
1671686100000|2022-12-22 05:15:00|166.32|163.52|166.22|163.42|166.51|163.71|166.03|163.23|0
1671686400000|2022-12-22 05:20:00|166.13|163.33|166.32|163.52|166.51|163.71|166.13|163.33|0
1671686700000|2022-12-22 05:25:00|166.22|163.42|166.41|163.61|166.51|163.71|166.22|163.42|0
1671687000000|2022-12-22 05:30:00|166.46|163.66|166.32|163.52|166.46|163.66|166.12|163.32|0
1671687300000|2022-12-22 05:35:00|166.27|163.47|166.51|163.71|166.7|163.9|166.12|163.32|0
1671687600000|2022-12-22 05:40:00|166.5|163.7|166.65|163.85|166.79|163.99|166.5|163.7|0
1671687900000|2022-12-22 05:45:00|166.7|163.9|166.79|163.99|166.79|163.99|166.5|163.7|0
1671688200000|2022-12-22 05:50:00|166.69|163.89|166.6|163.8|166.89|164.09|166.6|163.8|0
1671688500000|2022-12-22 05:55:00|166.64|163.84|166.31|163.51|166.69|163.89|166.31|163.51|0
1671688800000|2022-12-22 06:00:00|166.4|163.6|165.97|163.17|166.5|163.7|165.92|163.12|0
1671689100000|2022-12-22 06:05:00|166.02|163.22|166.21|163.41|166.5|163.7|165.92|163.12|0
1671689400000|2022-12-22 06:10:00|166.11|163.31|166.4|163.6|166.49|163.69|166.11|163.31|0
1671689700000|2022-12-22 06:15:00|166.3|163.5|166.4|163.6|166.49|163.69|166.01|163.21|0
1671690000000|2022-12-22 06:20:00|166.3|163.5|166.49|163.69|166.59|163.79|166.01|163.21|0
1671690300000|2022-12-22 06:25:00|166.44|163.64|165.91|163.11|166.49|163.69|165.82|163.02|0
1671690600000|2022-12-22 06:30:00|165.82|163.02|165.82|163.02|166.01|163.21|165.72|162.92|0
1671690900000|2022-12-22 06:35:00|165.77|162.97|165.72|162.92|165.82|163.02|165.43|162.63|0
1671691200000|2022-12-22 06:40:00|165.62|162.82|165.91|163.11|165.91|163.11|165.62|162.82|0
1671691500000|2022-12-22 06:45:00|165.81|163.01|165.62|162.82|165.81|163.01|165.62|162.82|0
1671691800000|2022-12-22 06:50:00|165.81|163.01|165.33|162.53|165.81|163.01|165.33|162.53|0
1671692100000|2022-12-22 06:55:00|165.43|162.63|165.52|162.72|165.52|162.72|165.04|162.24|0
1671692400000|2022-12-22 07:00:00|165.33|162.53|164.56|161.76|165.33|162.53|164.28|161.48|0
1671692700000|2022-12-22 07:05:00|164.47|161.67|163.99|161.19|164.75|161.95|163.9|161.1|0
1671693000000|2022-12-22 07:10:00|163.94|161.14|164.47|161.67|164.47|161.67|163.9|161.1|0
1671693300000|2022-12-22 07:15:00|164.37|161.57|165.23|162.43|165.32|162.52|164.37|161.57|0
1671693600000|2022-12-22 07:20:00|165.13|162.33|165.23|162.43|165.32|162.52|165.04|162.24|0
1671693900000|2022-12-22 07:25:00|165.18|162.38|165.13|162.33|165.51|162.71|164.98|162.18|0
1671694200000|2022-12-22 07:30:00|165.03|162.23|164.75|161.95|165.03|162.23|164.65|161.85|0
1671694500000|2022-12-22 07:35:00|164.7|161.9|165.13|162.33|165.22|162.42|164.46|161.66|0
1671694800000|2022-12-22 07:40:00|165.22|162.42|164.84|162.04|165.22|162.42|164.74|161.94|0
1671695100000|2022-12-22 07:45:00|164.93|162.13|164.93|162.13|165.12|162.32|164.55|161.75|0
1671695400000|2022-12-22 07:50:00|164.88|162.08|164.74|161.94|164.88|162.08|164.45|161.65|0
1671695700000|2022-12-22 07:55:00|164.64|161.84|164.26|161.46|164.64|161.84|164.26|161.46|0
1671696000000|2022-12-22 08:00:00|164.36|161.56|163.78|160.98|164.55|161.75|163.78|160.98|0
1671696300000|2022-12-22 08:05:00|163.68|161.08|164.82|162.22|164.82|162.22|163.59|160.99|0
1671696600000|2022-12-22 08:10:00|164.73|162.13|165.15|162.55|165.4|162.8|164.39|161.79|0
1671696900000|2022-12-22 08:15:00|165.2|162.6|166.83|164.23|166.93|164.33|165.2|162.6|0
1671697200000|2022-12-22 08:20:00|166.74|164.14|165.82|163.22|167.46|164.86|165.58|162.98|0
1671697500000|2022-12-22 08:25:00|165.92|163.32|165.06|162.46|166.3|163.7|165.06|162.46|0
1671697800000|2022-12-22 08:30:00|164.96|162.36|164.77|162.17|165.06|162.46|164.39|161.79|0
1671698100000|2022-12-22 08:35:00|164.72|162.12|164.24|161.64|164.77|162.17|164.2|161.6|0
1671698400000|2022-12-22 08:40:00|164.1|161.5|164.33|161.73|164.77|162.17|164|161.4|0
1671698700000|2022-12-22 08:45:00|164.43|161.83|163.72|161.12|164.57|161.97|163.62|161.02|0
1671699000000|2022-12-22 08:50:00|163.81|161.21|163.81|161.21|164.19|161.59|163.71|161.11|0
1671699300000|2022-12-22 08:55:00|163.71|161.11|164.09|161.49|164.14|161.54|163.71|161.11|0
1671699600000|2022-12-22 09:00:00|164.19|161.59|164.19|161.59|164.47|161.87|164|161.4|0
1671699900000|2022-12-22 09:05:00|164|161.4|163.9|161.3|164.38|161.78|163.9|161.3|0
1671700200000|2022-12-22 09:10:00|163.8|161.2|163.9|161.3|164.09|161.49|163.61|161.01|0
1671700500000|2022-12-22 09:15:00|163.8|161.2|162.76|160.16|163.9|161.3|162.38|159.78|0
1671700800000|2022-12-22 09:20:00|162.85|160.25|162.66|160.06|162.95|160.35|162.47|159.87|0
1671701100000|2022-12-22 09:25:00|162.57|159.97|162.47|159.87|162.94|160.34|162.19|159.59|0
1671701400000|2022-12-22 09:30:00|162.56|159.96|162.94|160.34|162.94|160.34|162.19|159.59|0
1671701700000|2022-12-22 09:35:00|162.85|160.25|163.32|160.72|163.32|160.72|162.75|160.15|0
1671702000000|2022-12-22 09:40:00|163.18|160.58|163.79|161.19|164.56|161.96|163.13|160.53|0
1671702300000|2022-12-22 09:45:00|163.6|161|162.6|160|163.6|161|162.56|159.96|0
1671702600000|2022-12-22 09:50:00|162.75|160.15|162.7|160.1|162.94|160.34|162.37|159.77|0
1671702900000|2022-12-22 09:55:00|162.75|160.15|161.61|159.01|162.75|160.15|161.52|158.92|0
1671703200000|2022-12-22 10:00:00|161.7|159.1|160.9|158.3|161.7|159.1|160.86|158.26|0
1671703500000|2022-12-22 10:05:00|160.85|158.25|161.04|158.44|161.42|158.82|160.81|158.21|0
1671703800000|2022-12-22 10:10:00|161.14|158.54|160.38|157.78|161.14|158.54|160.38|157.78|0
1671704100000|2022-12-22 10:15:00|160.33|157.73|160.19|157.59|160.57|157.97|159.73|157.13|0
1671704400000|2022-12-22 10:20:00|160.1|157.5|160.66|158.06|160.75|158.15|160.05|157.45|0
1671704700000|2022-12-22 10:25:00|160.71|158.11|160.8|158.2|161.04|158.44|160.57|157.97|0
1671705000000|2022-12-22 10:30:00|160.85|158.25|159.91|157.31|160.85|158.25|159.91|157.31|0
1671705300000|2022-12-22 10:35:00|159.86|157.26|160.7|158.1|160.75|158.15|159.81|157.21|0
1671705600000|2022-12-22 10:40:00|160.75|158.15|160.37|157.77|161.41|158.81|160.37|157.77|0
1671705900000|2022-12-22 10:45:00|160.47|157.87|160.84|158.24|161.12|158.52|160.28|157.68|0
1671706200000|2022-12-22 10:50:00|160.79|158.19|160.56|157.96|161.03|158.43|160.18|157.58|0
1671706500000|2022-12-22 10:55:00|160.65|158.05|160.46|157.86|160.84|158.24|160.27|157.67|0
1671706800000|2022-12-22 11:00:00|160.55|157.95|160.08|157.48|160.55|157.95|160.08|157.48|0
1671707100000|2022-12-22 11:05:00|160.18|157.58|159.33|156.73|160.18|157.58|159.33|156.73|0
1671707400000|2022-12-22 11:10:00|159.05|156.45|159.33|156.73|159.61|157.01|158.96|156.36|0
1671707700000|2022-12-22 11:15:00|159.38|156.78|158.21|155.61|159.61|157.01|158.12|155.52|0
1671708000000|2022-12-22 11:20:00|158.26|155.66|158.12|155.52|158.26|155.66|157.47|154.87|0
1671708300000|2022-12-22 11:25:00|158.02|155.42|157.93|155.33|158.12|155.52|157.65|155.05|0
1671708600000|2022-12-22 11:30:00|157.97|155.37|158.21|155.61|158.67|156.07|157.97|155.37|0
1671708900000|2022-12-22 11:35:00|158.11|155.51|158.76|156.16|158.76|156.16|157.74|155.14|0
1671709200000|2022-12-22 11:40:00|158.67|156.07|158.76|156.16|158.76|156.16|158.39|155.79|0
1671709500000|2022-12-22 11:45:00|158.86|156.26|158.57|155.97|159.23|156.63|158.48|155.88|0
1671709800000|2022-12-22 11:50:00|158.48|155.88|158.67|156.07|159.13|156.53|158.48|155.88|0
1671710100000|2022-12-22 11:55:00|158.76|156.16|159.08|156.48|159.36|156.76|158.67|156.07|0
1671710400000|2022-12-22 12:00:00|159.22|156.62|159.83|157.23|160.16|157.56|159.22|156.62|0
1671710700000|2022-12-22 12:05:00|159.78|157.18|159.78|157.18|160.06|157.46|159.31|156.71|0
1671711000000|2022-12-22 12:10:00|159.69|157.09|158.75|156.15|159.78|157.18|158.66|156.06|0
1671711300000|2022-12-22 12:15:00|158.66|156.06|157.63|155.03|158.66|156.06|157.63|155.03|0
1671711600000|2022-12-22 12:20:00|157.73|155.13|157.45|154.85|157.73|155.13|156.43|153.83|0
1671711900000|2022-12-22 12:25:00|157.49|154.89|158|155.4|158|155.4|157.08|154.48|0
1671712200000|2022-12-22 12:30:00|157.91|155.31|157.82|155.22|158|155.4|157.63|155.03|0
1671712500000|2022-12-22 12:35:00|157.77|155.17|156.98|154.38|157.77|155.17|156.79|154.19|0
1671712800000|2022-12-22 12:40:00|157.07|154.47|157.81|155.21|158|155.4|156.79|154.19|0
1671713100000|2022-12-22 12:45:00|157.76|155.16|156.88|154.28|158|155.4|155.97|153.37|0
1671713400000|2022-12-22 12:50:00|156.78|154.18|157.24|154.64|157.52|154.92|156.23|153.63|0
1671713700000|2022-12-22 12:55:00|157.15|154.55|157.24|154.64|157.52|154.92|156.87|154.27|0
1671714000000|2022-12-22 13:00:00|157.34|154.74|157.66|155.06|158.08|155.48|157.24|154.64|0
1671714300000|2022-12-22 13:05:00|157.61|155.01|157.84|155.24|158.08|155.48|157.33|154.73|0
1671714600000|2022-12-22 13:10:00|157.89|155.29|156.68|154.08|157.89|155.29|156.68|154.08|0
1671714900000|2022-12-22 13:15:00|156.59|153.99|157.56|154.96|157.79|155.19|156.5|153.9|0
1671715200000|2022-12-22 13:20:00|157.61|155.01|156.49|153.89|157.79|155.19|155.94|153.34|0
1671715500000|2022-12-22 13:25:00|156.4|153.8|156.12|153.52|157.23|154.63|156.07|153.47|0
1671715800000|2022-12-22 13:30:00|156.17|153.57|154.01|151.41|156.31|153.71|153.19|150.59|0
1671716100000|2022-12-22 13:35:00|153.92|151.32|153.55|150.95|154.1|151.5|153.18|150.58|0
1671716400000|2022-12-22 13:40:00|153.64|151.04|150.73|148.13|154|151.4|150.55|147.95|0
1671716700000|2022-12-22 13:45:00|150.64|148.04|149.02|146.42|151.09|148.49|148.48|145.88|0
1671717000000|2022-12-22 13:50:00|148.93|146.33|148.48|145.88|149.74|147.14|148.48|145.88|0
1671717300000|2022-12-22 13:55:00|148.39|145.79|149.02|146.42|149.2|146.6|147.86|145.26|0
1671717600000|2022-12-22 14:00:00|148.93|146.33|148.91|146.31|149.63|147.03|146.31|143.71|0
1671717900000|2022-12-22 14:05:00|148.82|146.22|148.01|145.41|148.91|146.31|147.83|145.23|0
1671718200000|2022-12-22 14:10:00|147.97|145.37|148.37|145.77|148.64|146.04|147.92|145.32|0
1671718500000|2022-12-22 14:15:00|148.46|145.86|147.74|145.14|148.81|146.21|147.65|145.05|0
1671718800000|2022-12-22 14:20:00|147.65|145.05|148.63|146.03|148.63|146.03|147.65|145.05|0
1671719100000|2022-12-22 14:25:00|148.45|145.85|148.27|145.67|148.45|145.85|147.74|145.14|0
1671719400000|2022-12-22 14:30:00|148.18|145.58|143.67|141.07|149.26|146.66|143.67|141.07|0
1671719700000|2022-12-22 14:35:00|143.06|140.46|141.93|139.33|144.81|142.21|141.75|139.15|0
1671720000000|2022-12-22 14:40:00|141.71|139.11|142.1|139.5|142.71|140.11|141.23|138.63|0
1671720300000|2022-12-22 14:45:00|142.19|139.59|141.4|138.8|142.88|140.28|140.8|138.2|0
1671720600000|2022-12-22 14:50:00|141.23|138.63|141.4|138.8|142.62|140.02|141.14|138.54|0
1671720900000|2022-12-22 14:55:00|141.49|138.89|142.88|140.28|142.88|140.28|141.31|138.71|0
1671721200000|2022-12-22 15:00:00|142.35|139.75|139.42|136.82|142.35|139.75|126.39|123.79|0
1671721500000|2022-12-22 15:05:00|139.2|136.6|137.35|134.75|139.59|136.99|136.76|134.16|0
1671721800000|2022-12-22 15:10:00|137.27|134.67|136.76|134.16|137.61|135.01|134.82|132.22|0
1671722100000|2022-12-22 15:15:00|136.67|134.07|137.18|134.58|137.52|134.92|135.83|133.23|0
1671722400000|2022-12-22 15:20:00|137.27|134.67|134.7|132.1|137.27|134.67|134.7|132.1|0
1671722700000|2022-12-22 15:25:00|134.61|132.01|135.58|132.98|137.18|134.58|134.36|131.76|0
1671723000000|2022-12-22 15:30:00|135.41|132.81|134.57|131.97|135.83|133.23|133.98|131.38|0
1671723300000|2022-12-22 15:35:00|134.65|132.05|134.23|131.63|135.24|132.64|133.9|131.3|0
1671723600000|2022-12-22 15:40:00|134.4|131.8|135.34|132.74|135.68|133.08|133.65|131.05|0
1671723900000|2022-12-22 15:45:00|135.43|132.83|136.52|133.92|137.28|134.68|134.75|132.15|0
1671724200000|2022-12-22 15:50:00|136.6|134|136.01|133.41|137.19|134.59|135.93|133.33|0
1671724500000|2022-12-22 15:55:00|136.09|133.49|135|132.4|136.09|133.49|134.67|132.07|0
1671724800000|2022-12-22 16:00:00|134.83|132.23|135.67|133.07|135.84|133.24|134.08|131.48|0
1671725100000|2022-12-22 16:05:00|135.76|133.16|134.83|132.23|136.6|134|134.83|132.23|0
1671725400000|2022-12-22 16:10:00|134.75|132.15|135|132.4|135.33|132.73|133.5|130.9|0
1671725700000|2022-12-22 16:15:00|135.08|132.48|134.83|132.23|136.17|133.57|134.83|132.23|0
1671726000000|2022-12-22 16:20:00|134.91|132.31|135.25|132.65|136.17|133.57|134.49|131.89|0
1671726300000|2022-12-22 16:25:00|135.33|132.73|135.08|132.48|135.58|132.98|134.66|132.06|0
1671726600000|2022-12-22 16:30:00|135.16|132.56|134.91|132.31|135.66|133.06|134.32|131.72|0
1671726900000|2022-12-22 16:35:00|135.16|132.56|133.4|130.8|135.66|133.06|133.4|130.8|0
1671727200000|2022-12-22 16:40:00|133.32|130.72|133.24|130.64|133.49|130.89|132.08|129.48|0
1671727500000|2022-12-22 16:45:00|133.28|130.68|132.49|129.89|133.32|130.72|131.99|129.39|0
1671727800000|2022-12-22 16:50:00|132.57|129.97|133.15|130.55|133.15|130.55|131.99|129.39|0
1671728100000|2022-12-22 16:55:00|133.23|130.63|133.48|130.88|133.65|131.05|132.4|129.8|0
1671728400000|2022-12-22 17:00:00|133.31|130.71|132.98|130.38|133.65|131.05|132.73|130.13|0
1671728700000|2022-12-22 17:05:00|132.9|130.3|133.06|130.46|133.23|130.63|132.32|129.72|0
1671729000000|2022-12-22 17:10:00|132.98|130.38|131.99|129.39|133.23|130.63|131.82|129.22|0
1671729300000|2022-12-22 17:15:00|131.9|129.3|131.74|129.14|132.65|130.05|131.57|128.97|0
1671729600000|2022-12-22 17:20:00|131.65|129.05|128.95|126.35|131.98|129.38|128.87|126.27|0
1671729900000|2022-12-22 17:25:00|128.87|126.27|128.94|126.34|129.91|127.31|123.84|121.24|0
1671730200000|2022-12-22 17:30:00|128.86|126.26|128.29|125.69|129.43|126.83|128.21|125.61|0
1671730500000|2022-12-22 17:35:00|128.37|125.77|128.13|125.53|128.62|126.02|127.57|124.97|0
1671730800000|2022-12-22 17:40:00|128.21|125.61|130.18|127.58|130.35|127.75|126.84|124.24|0
1671731100000|2022-12-22 17:45:00|130.26|127.66|130.67|128.07|130.75|128.15|129.78|127.18|0
1671731400000|2022-12-22 17:50:00|130.59|127.99|130.67|128.07|130.83|128.23|130.18|127.58|0
1671731700000|2022-12-22 17:55:00|130.59|127.99|130.5|127.9|130.83|128.23|129.94|127.34|0
1671732000000|2022-12-22 18:00:00|130.58|127.98|127.52|124.92|130.58|127.98|127.44|124.84|0
1671732300000|2022-12-22 18:05:00|127.6|125|125.76|123.16|128.08|125.48|124.97|122.37|0
1671732600000|2022-12-22 18:10:00|126|123.4|127.36|124.76|127.52|124.92|125.92|123.32|0
1671732900000|2022-12-22 18:15:00|127.28|124.68|126.56|123.96|127.36|124.76|126.24|123.64|0
1671733200000|2022-12-22 18:20:00|126.48|123.88|125.67|123.07|126.56|123.96|125.43|122.83|0
1671733500000|2022-12-22 18:25:00|125.43|122.83|125.67|123.07|126.15|123.55|125.11|122.51|0
1671733800000|2022-12-22 18:30:00|125.51|122.91|124.01|121.41|125.51|122.91|123.3|120.7|0
1671734100000|2022-12-22 18:35:00|123.85|121.25|125.9|123.3|125.9|123.3|123.46|120.86|0
1671734400000|2022-12-22 18:40:00|125.82|123.22|126.78|124.18|126.78|124.18|125.51|122.91|0
1671734700000|2022-12-22 18:45:00|126.7|124.1|126.22|123.62|126.86|124.26|125.58|122.98|0
1671735000000|2022-12-22 18:50:00|126.3|123.7|126.06|123.46|126.38|123.78|125.5|122.9|0
1671735300000|2022-12-22 18:55:00|126.1|123.5|125.66|123.06|126.38|123.78|125.03|122.43|0
1671735600000|2022-12-22 19:00:00|125.74|123.14|126.05|123.45|127.41|124.81|125.58|122.98|0
1671735900000|2022-12-22 19:05:00|126.29|123.69|126.45|123.85|127.25|124.65|126.21|123.61|0
1671736200000|2022-12-22 19:10:00|126.37|123.77|129.83|127.23|129.91|127.31|126.37|123.77|0
1671736500000|2022-12-22 19:15:00|129.75|127.15|128.37|125.77|129.75|127.15|128.29|125.69|0
1671736800000|2022-12-22 19:20:00|128.29|125.69|129.74|127.14|129.74|127.14|126.93|124.33|0
1671737100000|2022-12-22 19:25:00|129.66|127.06|131.29|128.69|131.45|128.85|129.1|126.5|0
1671737400000|2022-12-22 19:30:00|131.13|128.53|132.11|129.51|132.27|129.67|130.31|127.71|0
1671737700000|2022-12-22 19:35:00|132.19|129.59|130.63|128.03|132.44|129.84|129.98|127.38|0
1671738000000|2022-12-22 19:40:00|130.55|127.95|130.55|127.95|131.29|128.69|129.74|127.14|0
1671738300000|2022-12-22 19:45:00|130.63|128.03|132.6|130|132.6|130|130.47|127.87|0
1671738600000|2022-12-22 19:50:00|132.68|130.08|133.83|131.23|133.92|131.32|131.94|129.34|0
1671738900000|2022-12-22 19:55:00|133.75|131.15|134.37|131.77|134.62|132.02|132.46|129.86|0
1671739200000|2022-12-22 20:00:00|134.87|132.27|134.12|131.52|135.03|132.43|133.45|130.85|0
1671739500000|2022-12-22 20:05:00|134.28|131.68|136.29|133.69|136.54|133.94|133.29|130.69|0
1671739800000|2022-12-22 20:10:00|136.37|133.77|134.45|131.85|136.37|133.77|134.36|131.76|0
1671740100000|2022-12-22 20:15:00|134.53|131.93|137.3|134.7|137.46|134.86|134.53|131.93|0
1671740400000|2022-12-22 20:20:00|137.55|134.95|139.59|136.99|139.97|137.37|137.38|134.78|0
1671740700000|2022-12-22 20:25:00|139.67|137.07|140.44|137.84|140.78|138.18|138.48|135.88|0
1671741000000|2022-12-22 20:30:00|140.61|138.01|138.73|136.13|141.21|138.61|138.65|136.05|0
1671741300000|2022-12-22 20:35:00|138.82|136.22|137.88|135.28|139.07|136.47|136.78|134.18|0
1671741600000|2022-12-22 20:40:00|137.71|135.11|136.89|134.29|141.06|138.46|135.97|133.37|0
1671741900000|2022-12-22 20:45:00|136.98|134.38|138.58|135.98|138.75|136.15|136.05|133.45|0
1671742200000|2022-12-22 20:50:00|139.09|136.49|141.23|138.63|142.01|139.41|139.09|136.49|0
1671742500000|2022-12-22 20:55:00|141.32|138.72|142.09|139.49|142.18|139.58|139.86|137.26|0
1671742800000|2022-12-22 21:00:00|143.05|140.45|142.78|140.18|144.61|142.01|142.78|140.18|0
1671743100000|2022-12-22 21:05:00|142.7|140.1|141.23|138.63|142.96|140.36|141.23|138.63|0
1671743400000|2022-12-22 21:10:00|141.14|138.54|141.56|138.96|142.55|139.95|141.06|138.46|0
1671743700000|2022-12-22 21:15:00|142.13|139.33|142.04|139.24|142.74|139.94|142.04|139.24|0
1671744000000|2022-12-22 21:20:00|142.09|139.29|141.96|139.16|142.3|139.5|141.79|138.99|0
1671744300000|2022-12-22 21:25:00|141.91|139.11|141.44|138.64|141.91|139.11|141.27|138.47|0
1671744600000|2022-12-22 21:30:00|141.52|138.72|142.25|139.45|142.47|139.67|141.44|138.64|0
1671744900000|2022-12-22 21:35:00|142.21|139.41|142.3|139.5|142.56|139.76|142.04|139.24|0
1671745200000|2022-12-22 21:40:00|142.47|139.67|142.29|139.49|142.55|139.75|141.61|138.81|0
1671745500000|2022-12-22 21:45:00|142.38|139.58|142.03|139.23|142.47|139.67|141.95|139.15|0
1671745800000|2022-12-22 21:50:00|142.16|139.36|142.12|139.32|142.38|139.58|141.86|139.06|0
1671746100000|2022-12-22 21:55:00|142.16|139.36|142.68|139.88|142.68|139.88|141.77|138.97|0
1671746400000|2022-12-22 22:00:00|142.56|139.76|142.58|139.78|142.66|139.86|142.53|139.73|0
1671746700000|2022-12-22 22:05:00|142.57|139.77|142.57|139.77|142.66|139.86|142.53|139.73|0
1671747000000|2022-12-22 22:10:00|142.63|139.83|142.62|139.82|142.64|139.84|142.62|139.82|0
1671747300000|2022-12-22 22:15:00|142.67|139.87|142.5|139.7|142.68|139.88|142.49|139.69|0
1671747600000|2022-12-22 22:20:00|142.49|139.69|142.5|139.7|142.51|139.71|142.41|139.61|0
1671747900000|2022-12-22 22:25:00|142.51|139.71|143|140.2|143|140.2|142.5|139.7|0
1671748200000|2022-12-22 22:30:00|143.01|140.21|143.27|140.47|143.42|140.62|143.01|140.21|0
1671748500000|2022-12-22 22:35:00|143.33|140.53|143.54|140.74|143.6|140.8|143.3|140.5|0
1671748800000|2022-12-22 22:40:00|143.49|140.69|143.39|140.59|143.49|140.69|143.38|140.58|0
1671749100000|2022-12-22 22:45:00|143.37|140.57|143.4|140.6|143.44|140.64|143.37|140.57|0
1671749400000|2022-12-22 22:50:00|143.39|140.59|143.5|140.7|143.56|140.76|143.39|140.59|0
1671749700000|2022-12-22 22:55:00|143.55|140.75|143.34|140.54|143.58|140.78|143.32|140.52|0
1671750000000|2022-12-22 23:00:00|143.18|140.38|142.35|139.55|143.22|140.42|142.35|139.55|0
1671750300000|2022-12-22 23:05:00|142.44|139.64|143.39|140.59|143.39|140.59|142.44|139.64|0
1671750600000|2022-12-22 23:10:00|143.3|140.5|143.13|140.33|143.39|140.59|143.13|140.33|0
1671750900000|2022-12-22 23:15:00|143.04|140.24|142.61|139.81|143.39|140.59|142.61|139.81|0
1671751200000|2022-12-22 23:20:00|142.7|139.9|142.18|139.38|142.91|140.11|142.18|139.38|0
1671751500000|2022-12-22 23:25:00|142.09|139.29|142.39|139.59|142.56|139.76|141.83|139.03|0
1671751800000|2022-12-22 23:30:00|142.35|139.55|142.35|139.55|142.91|140.11|142.17|139.37|0
1671752100000|2022-12-22 23:35:00|142.52|139.72|142.6|139.8|142.64|139.84|142.17|139.37|0
1671752400000|2022-12-22 23:40:00|142.69|139.89|142.77|139.97|142.9|140.1|142.34|139.54|0
1671752700000|2022-12-22 23:45:00|142.69|139.89|143.16|140.36|143.2|140.4|142.34|139.54|0
1671753000000|2022-12-22 23:50:00|143.12|140.32|143.2|140.4|143.29|140.49|142.77|139.97|0
1671753300000|2022-12-22 23:55:00|143.12|140.32|142.86|140.06|143.38|140.58|142.68|139.88|0
1671753600000|2022-12-23 00:00:00|142.77|139.97|142.85|140.05|143.37|140.57|142.42|139.62|0
1671753900000|2022-12-23 00:05:00|142.9|140.1|142.85|140.05|142.94|140.14|142.42|139.62|0
1671754200000|2022-12-23 00:10:00|142.77|139.97|142.42|139.62|143.02|140.22|142.07|139.27|0
1671754500000|2022-12-23 00:15:00|142.5|139.7|142.16|139.36|142.5|139.7|141.73|138.93|0
1671754800000|2022-12-23 00:20:00|142.24|139.44|141.81|139.01|142.24|139.44|141.73|138.93|0
1671755100000|2022-12-23 00:25:00|141.9|139.1|141.64|138.84|142.2|139.4|141.47|138.67|0
1671755400000|2022-12-23 00:30:00|141.55|138.75|141.76|138.96|141.81|139.01|140.95|138.15|0
1671755700000|2022-12-23 00:35:00|141.72|138.92|141.89|139.09|142.24|139.44|141.72|138.92|0
1671756000000|2022-12-23 00:40:00|141.93|139.13|141.16|138.36|141.98|139.18|141.12|138.32|0
1671756300000|2022-12-23 00:45:00|141.2|138.4|140.86|138.06|141.2|138.4|140.69|137.89|0
1671756600000|2022-12-23 00:50:00|140.77|137.97|140.64|137.84|141.12|138.32|140.52|137.72|0
1671756900000|2022-12-23 00:55:00|140.56|137.76|139.75|136.95|140.69|137.89|139.66|136.86|0
1671757200000|2022-12-23 01:00:00|139.92|137.12|139.49|136.69|140.26|137.46|139.49|136.69|0
1671757500000|2022-12-23 01:05:00|139.53|136.73|139.83|137.03|139.91|137.11|139.23|136.43|0
1671757800000|2022-12-23 01:10:00|139.74|136.94|140.51|137.71|140.51|137.71|139.66|136.86|0
1671758100000|2022-12-23 01:15:00|140.42|137.62|141.28|138.48|141.28|138.48|140.42|137.62|0
1671758400000|2022-12-23 01:20:00|141.36|138.56|141.53|138.73|141.53|138.73|140.89|138.09|0
1671758700000|2022-12-23 01:25:00|141.62|138.82|142.18|139.38|142.57|139.77|141.49|138.69|0
1671759000000|2022-12-23 01:30:00|142.22|139.42|142.57|139.77|142.65|139.85|142.22|139.42|0
1671759300000|2022-12-23 01:35:00|142.48|139.68|142.31|139.51|143.08|140.28|142.22|139.42|0
1671759600000|2022-12-23 01:40:00|142.26|139.46|143.17|140.37|143.17|140.37|142.22|139.42|0
1671759900000|2022-12-23 01:45:00|143.25|140.45|144.47|141.67|144.56|141.76|143.25|140.45|0
1671760200000|2022-12-23 01:50:00|144.56|141.76|144.47|141.67|144.73|141.93|144.38|141.58|0
1671760500000|2022-12-23 01:55:00|144.55|141.75|144.51|141.71|144.73|141.93|144.38|141.58|0
1671760800000|2022-12-23 02:00:00|144.47|141.67|144.38|141.58|145.08|142.28|144.38|141.58|0
1671761100000|2022-12-23 02:05:00|144.42|141.62|144.55|141.75|144.64|141.84|144.38|141.58|0
1671761400000|2022-12-23 02:10:00|144.5|141.7|143.77|140.97|144.64|141.84|143.59|140.79|0
1671761700000|2022-12-23 02:15:00|143.85|141.05|144.02|141.22|144.02|141.22|143.68|140.88|0
1671762000000|2022-12-23 02:20:00|144.07|141.27|144.94|142.14|144.98|142.18|143.85|141.05|0
1671762300000|2022-12-23 02:25:00|144.89|142.09|145.15|142.35|145.59|142.79|144.89|142.09|0
1671762600000|2022-12-23 02:30:00|145.24|142.44|145.42|142.62|145.68|142.88|145.07|142.27|0
1671762900000|2022-12-23 02:35:00|145.37|142.57|144.98|142.18|145.37|142.57|144.89|142.09|0
1671763200000|2022-12-23 02:40:00|145.02|142.22|145.5|142.7|145.54|142.74|144.89|142.09|0
1671763500000|2022-12-23 02:45:00|145.59|142.79|145.06|142.26|145.59|142.79|145.06|142.26|0
1671763800000|2022-12-23 02:50:00|144.97|142.17|144.45|141.65|144.97|142.17|144.45|141.65|0
1671764100000|2022-12-23 02:55:00|144.54|141.74|143.92|141.12|144.66|141.86|143.84|141.04|0
1671764400000|2022-12-23 03:00:00|144.01|141.21|144.62|141.82|144.88|142.08|143.92|141.12|0
1671764700000|2022-12-23 03:05:00|144.53|141.73|144.44|141.64|144.62|141.82|144.18|141.38|0
1671765000000|2022-12-23 03:10:00|144.4|141.6|144.18|141.38|144.53|141.73|144.01|141.21|0
1671765300000|2022-12-23 03:15:00|144.22|141.42|144.44|141.64|144.62|141.82|144.01|141.21|0
1671765600000|2022-12-23 03:20:00|144.57|141.77|145.53|142.73|145.53|142.73|144.44|141.64|0
1671765900000|2022-12-23 03:25:00|145.57|142.77|145.14|142.34|145.57|142.77|144.87|142.07|0
1671766200000|2022-12-23 03:30:00|145.22|142.42|144.87|142.07|145.22|142.42|144.87|142.07|0
1671766500000|2022-12-23 03:35:00|144.91|142.11|145.31|142.51|145.35|142.55|144.78|141.98|0
1671766800000|2022-12-23 03:40:00|145.35|142.55|145.48|142.68|145.57|142.77|145.13|142.33|0
1671767100000|2022-12-23 03:45:00|145.66|142.86|146.27|143.47|146.44|143.64|145.66|142.86|0
1671767400000|2022-12-23 03:50:00|146.18|143.38|145.83|143.03|146.27|143.47|145.83|143.03|0
1671767700000|2022-12-23 03:55:00|145.91|143.11|146|143.2|146.31|143.51|145.83|143.03|0
1671768000000|2022-12-23 04:00:00|146.09|143.29|145.65|142.85|146.09|143.29|145.65|142.85|0
1671768300000|2022-12-23 04:05:00|145.74|142.94|146.09|143.29|146.09|143.29|145.69|142.89|0
1671768600000|2022-12-23 04:10:00|146|143.2|145.82|143.02|146.09|143.29|145.82|143.02|0
1671768900000|2022-12-23 04:15:00|145.91|143.11|145.56|142.76|145.91|143.11|145.38|142.58|0
1671769200000|2022-12-23 04:20:00|145.64|142.84|145.47|142.67|145.64|142.84|145.29|142.49|0
1671769500000|2022-12-23 04:25:00|145.42|142.62|145.29|142.49|145.55|142.75|145.29|142.49|0
1671769800000|2022-12-23 04:30:00|145.33|142.53|145.11|142.31|145.38|142.58|145.11|142.31|0
1671770100000|2022-12-23 04:35:00|145.2|142.4|145.11|142.31|145.29|142.49|145.03|142.23|0
1671770400000|2022-12-23 04:40:00|145.03|142.23|145.37|142.57|145.37|142.57|145.03|142.23|0
1671770700000|2022-12-23 04:45:00|145.46|142.66|144.93|142.13|145.46|142.66|144.93|142.13|0
1671771000000|2022-12-23 04:50:00|144.89|142.09|144.67|141.87|144.93|142.13|144.41|141.61|0
1671771300000|2022-12-23 04:55:00|144.63|141.83|144.41|141.61|144.67|141.87|144.23|141.43|0
1671771600000|2022-12-23 05:00:00|144.32|141.52|144.76|141.96|144.84|142.04|144.06|141.26|0
1671771900000|2022-12-23 05:05:00|144.67|141.87|145.02|142.22|145.19|142.39|144.58|141.78|0
1671772200000|2022-12-23 05:10:00|144.93|142.13|144.32|141.52|145.02|142.22|144.32|141.52|0
1671772500000|2022-12-23 05:15:00|144.4|141.6|144.84|142.04|144.93|142.13|144.32|141.52|0
1671772800000|2022-12-23 05:20:00|144.75|141.95|144.92|142.12|145.1|142.3|144.66|141.86|0
1671773100000|2022-12-23 05:25:00|145.01|142.21|145.36|142.56|145.36|142.56|144.92|142.12|0
1671773400000|2022-12-23 05:30:00|145.49|142.69|144.57|141.77|145.49|142.69|144.48|141.68|0
1671773700000|2022-12-23 05:35:00|144.61|141.81|144.61|141.81|144.75|141.95|144.14|141.34|0
1671774000000|2022-12-23 05:40:00|144.57|141.77|145.22|142.42|145.22|142.42|144.52|141.72|0
1671774300000|2022-12-23 05:45:00|145.18|142.38|144.39|141.59|145.27|142.47|144.39|141.59|0
1671774600000|2022-12-23 05:50:00|144.48|141.68|144.04|141.24|144.65|141.85|144.04|141.24|0
1671774900000|2022-12-23 05:55:00|143.96|141.16|144.04|141.24|144.22|141.42|143.95|141.15|0
1671775200000|2022-12-23 06:00:00|143.95|141.15|143.6|140.8|144.13|141.33|143.56|140.76|0
1671775500000|2022-12-23 06:05:00|143.69|140.89|143.82|141.02|144.04|141.24|143.6|140.8|0
1671775800000|2022-12-23 06:10:00|143.78|140.98|143.73|140.93|144.04|141.24|143.6|140.8|0
1671776100000|2022-12-23 06:15:00|143.69|140.89|143.55|140.75|143.95|141.15|143.55|140.75|0
1671776400000|2022-12-23 06:20:00|143.6|140.8|143.08|140.28|143.64|140.84|143.08|140.28|0
1671776700000|2022-12-23 06:25:00|142.99|140.19|142.99|140.19|143.16|140.36|142.73|139.93|0
1671777000000|2022-12-23 06:30:00|143.03|140.23|143.42|140.62|143.64|140.84|143.03|140.23|0
1671777300000|2022-12-23 06:35:00|143.51|140.71|143.68|140.88|143.77|140.97|143.46|140.66|0
1671777600000|2022-12-23 06:40:00|143.72|140.92|144.33|141.53|144.37|141.57|143.72|140.92|0
1671777900000|2022-12-23 06:45:00|144.37|141.57|144.63|141.83|144.72|141.92|144.37|141.57|0
1671778200000|2022-12-23 06:50:00|144.55|141.75|144.55|141.75|144.9|142.1|144.41|141.61|0
1671778500000|2022-12-23 06:55:00|144.63|141.83|144.46|141.66|144.98|142.18|144.46|141.66|0
1671778800000|2022-12-23 07:00:00|144.54|141.74|144.8|142|145.15|142.35|143.85|141.05|0
1671779100000|2022-12-23 07:05:00|145.02|142.22|144.63|141.83|145.24|142.44|144.63|141.83|0
1671779400000|2022-12-23 07:10:00|144.54|141.74|144.65|141.85|145.09|142.29|143.84|141.04|0
1671779700000|2022-12-23 07:15:00|144.57|141.77|144.34|141.54|144.91|142.11|144.04|141.24|0
1671780000000|2022-12-23 07:20:00|144.3|141.5|143.61|140.81|144.43|141.63|143.43|140.63|0
1671780300000|2022-12-23 07:25:00|143.69|140.89|143.91|141.11|144.21|141.41|143.35|140.55|0
1671780600000|2022-12-23 07:30:00|143.86|141.06|143.95|141.15|144.12|141.32|143.78|140.98|0
1671780900000|2022-12-23 07:35:00|144.04|141.24|144.56|141.76|144.65|141.85|144.04|141.24|0
1671781200000|2022-12-23 07:40:00|144.64|141.84|144.16|141.36|144.73|141.93|144.12|141.32|0
1671781500000|2022-12-23 07:45:00|144.21|141.41|144.38|141.58|144.55|141.75|144.12|141.32|0
1671781800000|2022-12-23 07:50:00|144.29|141.49|144.42|141.62|144.55|141.75|144.29|141.49|0
1671782100000|2022-12-23 07:55:00|144.47|141.67|143.85|141.05|144.55|141.75|143.85|141.05|0
1671782400000|2022-12-23 08:00:00|143.59|140.79|144.29|141.49|145.25|142.45|143.33|140.53|0
1671782700000|2022-12-23 08:05:00|144.33|141.53|142.71|140.11|144.33|141.63|142.45|139.85|0
1671783000000|2022-12-23 08:10:00|142.8|140.2|143.23|140.63|143.66|141.06|142.8|140.2|0
1671783300000|2022-12-23 08:15:00|143.14|140.54|142.54|139.94|143.14|140.54|141.85|139.25|0
1671783600000|2022-12-23 08:20:00|142.58|139.98|142.45|139.85|143.4|140.8|141.93|139.33|0
1671783900000|2022-12-23 08:25:00|142.53|139.93|143.31|140.71|143.79|141.19|142.53|139.93|0
1671784200000|2022-12-23 08:30:00|143.27|140.67|142.44|139.84|143.27|140.67|142.1|139.5|0
1671784500000|2022-12-23 08:35:00|142.36|139.76|143.66|141.06|143.78|141.18|142.19|139.59|0
1671784800000|2022-12-23 08:40:00|143.52|140.92|143.31|140.71|144.18|141.58|143.17|140.57|0
1671785100000|2022-12-23 08:45:00|143.22|140.62|143.57|140.97|143.57|140.97|142.87|140.27|0
1671785400000|2022-12-23 08:50:00|143.61|141.01|143.08|140.48|143.61|141.01|142.91|140.31|0
1671785700000|2022-12-23 08:55:00|143.04|140.44|144.08|141.48|144.08|141.48|143|140.4|0
1671786000000|2022-12-23 09:00:00|143.91|141.31|143.47|140.87|144.34|141.74|143.39|140.79|0
1671786300000|2022-12-23 09:05:00|143.52|140.92|143.99|141.39|144.17|141.57|143.39|140.79|0
1671786600000|2022-12-23 09:10:00|143.91|141.31|142.52|139.92|143.99|141.39|142.52|139.92|0
1671786900000|2022-12-23 09:15:00|142.43|139.83|142.26|139.66|142.43|139.83|141.57|138.97|0
1671787200000|2022-12-23 09:20:00|142.3|139.7|142.26|139.66|142.43|139.83|141.74|139.14|0
1671787500000|2022-12-23 09:25:00|142.12|139.52|142|139.4|142.34|139.74|141.65|139.05|0
1671787800000|2022-12-23 09:30:00|141.91|139.31|142.94|140.34|142.94|140.34|141.82|139.22|0
1671788100000|2022-12-23 09:35:00|142.86|140.26|142.42|139.82|142.86|140.26|142.08|139.48|0
1671788400000|2022-12-23 09:40:00|142.51|139.91|142.42|139.82|142.94|140.34|142.42|139.82|0
1671788700000|2022-12-23 09:45:00|142.68|140.08|143.63|141.03|143.63|141.03|142.59|139.99|0
1671789000000|2022-12-23 09:50:00|143.55|140.95|143.72|141.12|143.8|141.2|143.24|140.64|0
1671789300000|2022-12-23 09:55:00|143.67|141.07|143.46|140.86|143.72|141.12|143.28|140.68|0
1671789600000|2022-12-23 10:00:00|143.54|140.94|143.11|140.51|143.98|141.38|143.02|140.42|0
1671789900000|2022-12-23 10:05:00|143.15|140.55|143.8|141.2|143.8|141.2|143.15|140.55|0
1671790200000|2022-12-23 10:10:00|143.71|141.11|143.67|141.07|143.8|141.2|143.36|140.76|0
1671790500000|2022-12-23 10:15:00|143.62|141.02|144.71|142.11|144.75|142.15|143.62|141.02|0
1671790800000|2022-12-23 10:20:00|144.75|142.15|145.19|142.59|145.28|142.68|144.75|142.15|0
1671791100000|2022-12-23 10:25:00|145.1|142.5|145.98|143.38|145.98|143.38|145.1|142.5|0
1671791400000|2022-12-23 10:30:00|146.15|143.55|146.14|143.54|146.76|144.16|145.47|142.87|0
1671791700000|2022-12-23 10:35:00|146.23|143.63|146.93|144.33|147.37|144.77|146.23|143.63|0
1671792000000|2022-12-23 10:40:00|146.88|144.28|146.49|143.89|147.11|144.51|146.4|143.8|0
1671792300000|2022-12-23 10:45:00|146.66|144.06|147.46|144.86|147.46|144.86|146.58|143.98|0
1671792600000|2022-12-23 10:50:00|147.37|144.77|147.81|145.21|147.9|145.3|147.19|144.59|0
1671792900000|2022-12-23 10:55:00|147.85|145.25|147.19|144.59|147.85|145.25|146.97|144.37|0
1671793200000|2022-12-23 11:00:00|147.28|144.68|148.34|145.74|148.65|146.05|147.28|144.68|0
1671793500000|2022-12-23 11:05:00|148.43|145.83|147.72|145.12|148.6|146|147.72|145.12|0
1671793800000|2022-12-23 11:10:00|147.8|145.2|147.54|144.94|147.94|145.34|147.1|144.5|0
1671794100000|2022-12-23 11:15:00|147.63|145.03|146.74|144.14|147.63|145.03|146.74|144.14|0
1671794400000|2022-12-23 11:20:00|146.83|144.23|146.12|143.52|147.18|144.58|146.04|143.44|0
1671794700000|2022-12-23 11:25:00|146.08|143.48|145.95|143.35|146.39|143.79|145.95|143.35|0
1671795000000|2022-12-23 11:30:00|146.03|143.43|145.33|142.73|146.21|143.61|145.33|142.73|0
1671795300000|2022-12-23 11:35:00|145.24|142.64|145.5|142.9|145.86|143.26|145.16|142.56|0
1671795600000|2022-12-23 11:40:00|145.33|142.73|145.24|142.64|145.42|142.82|144.89|142.29|0
1671795900000|2022-12-23 11:45:00|145.11|142.51|145.37|142.77|145.85|143.25|145.07|142.47|0
1671796200000|2022-12-23 11:50:00|145.41|142.81|145.15|142.55|145.59|142.99|144.97|142.37|0
1671796500000|2022-12-23 11:55:00|145.06|142.46|144.75|142.15|145.24|142.64|144.19|141.59|0
1671796800000|2022-12-23 12:00:00|144.8|142.2|144.8|142.2|144.89|142.29|144.19|141.59|0
1671797100000|2022-12-23 12:05:00|144.88|142.28|144.1|141.5|144.88|142.28|143.84|141.24|0
1671797400000|2022-12-23 12:10:00|144.18|141.58|144.18|141.58|144.53|141.93|144.1|141.5|0
1671797700000|2022-12-23 12:15:00|144.27|141.67|145.1|142.5|145.14|142.54|144.27|141.67|0
1671798000000|2022-12-23 12:20:00|145.14|142.54|145.75|143.15|145.93|143.33|145.14|142.54|0
1671798300000|2022-12-23 12:25:00|145.67|143.07|145.75|143.15|145.84|143.24|145.27|142.67|0
1671798600000|2022-12-23 12:30:00|145.79|143.19|145.93|143.33|146.19|143.59|145.4|142.8|0
1671798900000|2022-12-23 12:35:00|145.84|143.24|145.18|142.58|145.84|143.24|145.05|142.45|0
1671799200000|2022-12-23 12:40:00|145.14|142.54|145.09|142.49|145.48|142.88|144.96|142.36|0
1671799500000|2022-12-23 12:45:00|145|142.4|145.66|143.06|145.75|143.15|145|142.4|0
1671799800000|2022-12-23 12:50:00|145.57|142.97|145.83|143.23|145.92|143.32|145.39|142.79|0
1671800100000|2022-12-23 12:55:00|145.74|143.14|145.74|143.14|146.01|143.41|145.57|142.97|0
1671800400000|2022-12-23 13:00:00|145.83|143.23|146.44|143.84|146.62|144.02|145.74|143.14|0
1671800700000|2022-12-23 13:05:00|146.36|143.76|146.18|143.58|146.88|144.28|145.83|143.23|0
1671801000000|2022-12-23 13:10:00|146.13|143.53|145.73|143.13|146.18|143.58|145.38|142.78|0
1671801300000|2022-12-23 13:15:00|145.82|143.22|145.99|143.39|146.26|143.66|145.73|143.13|0
1671801600000|2022-12-23 13:20:00|146.17|143.57|146.43|143.83|146.43|143.83|145.9|143.3|0
1671801900000|2022-12-23 13:25:00|146.34|143.74|144.63|142.03|146.52|143.92|143.98|141.38|0
1671802200000|2022-12-23 13:30:00|139.7|137.1|138.55|135.95|144.45|141.85|135.89|133.29|0
1671802500000|2022-12-23 13:35:00|138.81|136.21|146.43|143.83|147.4|144.8|137.49|134.89|0
1671802800000|2022-12-23 13:40:00|145.9|143.3|148.82|146.22|149.89|147.29|144.19|141.59|0
1671803100000|2022-12-23 13:45:00|148.99|146.39|146.16|143.56|149.39|146.79|146.07|143.47|0
1671803400000|2022-12-23 13:50:00|145.81|143.21|142.58|139.98|147.04|144.44|141.5|138.9|0
1671803700000|2022-12-23 13:55:00|142.75|140.15|142.06|139.46|143.36|140.76|141.37|138.77|0
1671804000000|2022-12-23 14:00:00|141.88|139.28|138.71|136.11|142.66|140.06|138.71|136.11|0
1671804300000|2022-12-23 14:05:00|138.63|136.03|141.02|138.42|141.71|139.11|138.63|136.03|0
1671804600000|2022-12-23 14:10:00|140.93|138.33|141.1|138.5|141.1|138.5|139.82|137.22|0
1671804900000|2022-12-23 14:15:00|141.02|138.42|139.65|137.05|141.62|139.02|139.48|136.88|0
1671805200000|2022-12-23 14:20:00|139.48|136.88|139.82|137.22|140.42|137.82|138.96|136.36|0
1671805500000|2022-12-23 14:25:00|139.43|136.83|138.11|135.51|139.64|137.04|138.11|135.51|0
1671805800000|2022-12-23 14:30:00|138.2|135.6|138.96|136.36|143.69|141.09|138.2|135.6|0
1671806100000|2022-12-23 14:35:00|139.13|136.53|133.96|131.36|139.3|136.7|132.29|129.69|0
1671806400000|2022-12-23 14:40:00|133.79|131.19|137.82|135.22|140.29|137.69|133.63|131.03|0
1671806700000|2022-12-23 14:45:00|137.9|135.3|136.42|133.82|138.7|136.1|134.91|132.31|0
1671807000000|2022-12-23 14:50:00|136.58|133.98|135.58|132.98|137.76|135.16|135.25|132.65|0
1671807300000|2022-12-23 14:55:00|135.66|133.06|135.08|132.48|135.74|133.14|133.91|131.31|0
1671807600000|2022-12-23 15:00:00|135.37|132.77|136.5|133.9|141.38|138.78|134.78|132.18|0
1671807900000|2022-12-23 15:05:00|136.33|133.73|138.69|136.09|139.62|137.02|134.61|132.01|0
1671808200000|2022-12-23 15:10:00|138.77|136.17|139.37|136.77|141.55|138.95|138.69|136.09|0
1671808500000|2022-12-23 15:15:00|139.28|136.68|145.49|142.89|145.75|143.15|138.18|135.58|0
1671808800000|2022-12-23 15:20:00|145.58|142.98|145.4|142.8|145.67|143.07|143.75|141.15|0
1671809100000|2022-12-23 15:25:00|145.31|142.71|144.78|142.18|146.89|144.29|143.39|140.79|0
1671809400000|2022-12-23 15:30:00|144.96|142.36|148.25|145.65|150.03|147.43|144.61|142.01|0
1671809700000|2022-12-23 15:35:00|148.16|145.56|148.6|146|148.95|146.35|146.12|143.52|0
1671810000000|2022-12-23 15:40:00|148.86|146.26|146.65|144.05|148.86|146.26|146.65|144.05|0
1671810300000|2022-12-23 15:45:00|146.82|144.22|144.98|142.38|146.91|144.31|144.1|141.5|0
1671810600000|2022-12-23 15:50:00|144.89|142.29|142.54|139.94|144.89|142.29|142.02|139.42|0
1671810900000|2022-12-23 15:55:00|142.37|139.77|141.85|139.25|144.02|141.42|140.9|138.3|0
1671811200000|2022-12-23 16:00:00|141.5|138.9|139.35|136.75|142.28|139.68|138.93|136.33|0
1671811500000|2022-12-23 16:05:00|139.7|137.1|139.78|137.18|139.95|137.35|139.01|136.41|0
1671811800000|2022-12-23 16:10:00|139.87|137.27|141.67|139.07|142.45|139.85|139.87|137.27|0
1671812100000|2022-12-23 16:15:00|141.41|138.81|141.84|139.24|142.54|139.94|140.63|138.03|0
1671812400000|2022-12-23 16:20:00|141.93|139.33|142.14|139.54|143.49|140.89|141.24|138.64|0
1671812700000|2022-12-23 16:25:00|142.45|139.85|141.67|139.07|143.31|140.71|141.06|138.46|0
1671813000000|2022-12-23 16:30:00|142.01|139.41|141.4|138.8|142.96|140.36|141.32|138.72|0
1671813300000|2022-12-23 16:35:00|141.66|139.06|144.09|141.49|144.36|141.76|141.66|139.06|0
1671813600000|2022-12-23 16:40:00|144.18|141.58|143.66|141.06|145.85|143.25|143.48|140.88|0
1671813900000|2022-12-23 16:45:00|143.57|140.97|144.09|141.49|144.18|141.58|142.61|140.01|0
1671814200000|2022-12-23 16:50:00|144.18|141.58|143.13|140.53|144.92|142.32|142.61|140.01|0
1671814500000|2022-12-23 16:55:00|142.96|140.36|144|141.4|144|141.4|142.44|139.84|0
1671814800000|2022-12-23 17:00:00|144.09|141.49|144.79|142.19|145.84|143.24|143.74|141.14|0
1671815100000|2022-12-23 17:05:00|144.96|142.36|143.82|141.22|145.23|142.63|143.39|140.79|0
1671815400000|2022-12-23 17:10:00|143.74|141.14|144.7|142.1|144.96|142.36|143.47|140.87|0
1671815700000|2022-12-23 17:15:00|144.61|142.01|145.22|142.62|145.66|143.06|144.08|141.48|0
1671816000000|2022-12-23 17:20:00|145.31|142.71|147.16|144.56|147.78|145.18|145.04|142.44|0
1671816300000|2022-12-23 17:25:00|147.34|144.74|146.1|143.5|147.34|144.74|146.05|143.45|0
1671816600000|2022-12-23 17:30:00|145.92|143.32|147.24|144.64|147.24|144.64|145.92|143.32|0
1671816900000|2022-12-23 17:35:00|147.16|144.56|146.36|143.76|148.31|145.71|146.27|143.67|0
1671817200000|2022-12-23 17:40:00|146.49|143.89|144.69|142.09|146.98|144.38|144.16|141.56|0
1671817500000|2022-12-23 17:45:00|144.82|142.22|144.16|141.56|145.83|143.23|143.98|141.38|0
1671817800000|2022-12-23 17:50:00|144.07|141.47|144.07|141.47|144.95|142.35|143.9|141.3|0
1671818100000|2022-12-23 17:55:00|144.16|141.56|144.86|142.26|145.21|142.61|144.16|141.56|0
1671818400000|2022-12-23 18:00:00|144.94|142.34|145.91|143.31|146.17|143.57|144.42|141.82|0
1671818700000|2022-12-23 18:05:00|145.86|143.26|146.44|143.84|146.53|143.93|145.29|142.69|0
1671819000000|2022-12-23 18:10:00|146.53|143.93|144.06|141.46|146.79|144.19|143.98|141.38|0
1671819300000|2022-12-23 18:15:00|143.98|141.38|145.55|142.95|145.91|143.31|143.98|141.38|0
1671819600000|2022-12-23 18:20:00|145.64|143.04|145.29|142.69|146.35|143.75|145.02|142.42|0
1671819900000|2022-12-23 18:25:00|145.2|142.6|145.64|143.04|145.9|143.3|144.85|142.25|0
1671820200000|2022-12-23 18:30:00|145.73|143.13|146.61|144.01|146.69|144.09|145.73|143.13|0
1671820500000|2022-12-23 18:35:00|146.52|143.92|145.72|143.12|146.91|144.31|145.46|142.86|0
1671820800000|2022-12-23 18:40:00|145.9|143.3|144.67|142.07|146.43|143.83|144.49|141.89|0
1671821100000|2022-12-23 18:45:00|144.75|142.15|144.31|141.71|144.84|142.24|142.23|139.63|0
1671821400000|2022-12-23 18:50:00|144.4|141.8|144.58|141.98|144.84|142.24|143.83|141.23|0
1671821700000|2022-12-23 18:55:00|144.4|141.8|143.61|141.01|144.66|142.06|143.35|140.75|0
1671822000000|2022-12-23 19:00:00|143.53|140.93|142.48|139.88|143.96|141.36|142.13|139.53|0
1671822300000|2022-12-23 19:05:00|142.39|139.79|142.74|140.14|143.78|141.18|142.39|139.79|0
1671822600000|2022-12-23 19:10:00|142.91|140.31|144.04|141.44|144.22|141.62|142.74|140.14|0
1671822900000|2022-12-23 19:15:00|144.13|141.53|144.72|142.12|146.23|143.63|143.7|141.1|0
1671823200000|2022-12-23 19:20:00|144.81|142.21|143.58|140.98|145.16|142.56|143.01|140.41|0
1671823500000|2022-12-23 19:25:00|143.49|140.89|144.1|141.5|144.81|142.21|143.41|140.81|0
1671823800000|2022-12-23 19:30:00|144.19|141.59|145.24|142.64|145.68|143.08|144.19|141.59|0
1671824100000|2022-12-23 19:35:00|145.15|142.55|146.21|143.61|146.39|143.79|144.98|142.38|0
1671824400000|2022-12-23 19:40:00|146.3|143.7|145.33|142.73|146.47|143.87|144.98|142.38|0
1671824700000|2022-12-23 19:45:00|145.24|142.64|144.89|142.29|145.77|143.17|144.45|141.85|0
1671825000000|2022-12-23 19:50:00|144.8|142.2|146.38|143.78|146.38|143.78|144.67|142.07|0
1671825300000|2022-12-23 19:55:00|146.29|143.69|147.09|144.49|147.35|144.75|146.12|143.52|0
1671825600000|2022-12-23 20:00:00|147.18|144.58|147|144.4|148.96|146.36|146.73|144.13|0
1671825900000|2022-12-23 20:05:00|147.09|144.49|146.64|144.04|147.17|144.57|145.85|143.25|0
1671826200000|2022-12-23 20:10:00|146.55|143.95|146.91|144.31|147.79|145.19|146.46|143.86|0
1671826500000|2022-12-23 20:15:00|146.99|144.39|147.35|144.75|148.24|145.64|146.91|144.31|0
1671826800000|2022-12-23 20:20:00|147.52|144.92|145.67|143.07|147.61|145.01|145.67|143.07|0
1671827100000|2022-12-23 20:25:00|145.75|143.15|145.49|142.89|146.28|143.68|144.96|142.36|0
1671827400000|2022-12-23 20:30:00|145.66|143.06|144.7|142.1|146.02|143.42|144.17|141.57|0
1671827700000|2022-12-23 20:35:00|144.61|142.01|144.08|141.48|144.87|142.27|143.82|141.22|0
1671828000000|2022-12-23 20:40:00|144.26|141.66|146.01|143.41|146.1|143.5|144.26|141.66|0
1671828300000|2022-12-23 20:45:00|145.75|143.15|147.29|144.69|147.51|144.91|145.75|143.15|0
1671828600000|2022-12-23 20:50:00|146.98|144.38|147.96|145.36|148.22|145.62|145.31|142.71|0
1671828900000|2022-12-23 20:55:00|147.78|145.18|148.04|145.44|148.67|146.07|147.33|144.73|0
1671829200000|2022-12-23 21:00:00|148.4|145.8|148.04|145.44|148.58|145.98|147.78|145.18|0
1671829500000|2022-12-23 21:05:00|148.13|145.53|147.6|145|148.22|145.62|147.6|145|0
1671829800000|2022-12-23 21:10:00|147.51|144.91|147.77|145.17|147.95|145.35|147.51|144.91|0
1672124700000|2022-12-27 07:05:00|154.02|151.22|154.57|151.77|154.66|151.86|153.84|151.04|0
1672125000000|2022-12-27 07:10:00|154.66|151.86|154.48|151.68|154.66|151.86|154.2|151.4|0
1672125300000|2022-12-27 07:15:00|154.43|151.63|154.29|151.49|154.66|151.86|154.29|151.49|0
1672125600000|2022-12-27 07:20:00|154.39|151.59|154.94|152.14|155.12|152.32|154.29|151.49|0
1672125900000|2022-12-27 07:25:00|154.89|152.09|155.12|152.32|155.12|152.32|154.57|151.77|0
1672126200000|2022-12-27 07:30:00|155.21|152.41|155.3|152.5|155.53|152.73|154.93|152.13|0
1672126500000|2022-12-27 07:35:00|155.21|152.41|155.11|152.31|155.67|152.87|155.02|152.22|0
1672126800000|2022-12-27 07:40:00|155.02|152.22|155.02|152.22|155.02|152.22|154.65|151.85|0
1672127100000|2022-12-27 07:45:00|155.11|152.31|155.11|152.31|155.48|152.68|155.02|152.22|0
1672127400000|2022-12-27 07:50:00|155.02|152.22|155.57|152.77|155.94|153.14|155.02|152.22|0
1672127700000|2022-12-27 07:55:00|155.66|152.86|155.57|152.77|156.03|153.23|155.48|152.68|0
1672128000000|2022-12-27 08:00:00|155.48|152.68|156.21|153.41|156.58|153.78|155.38|152.58|0
1672128300000|2022-12-27 08:05:00|156.11|153.51|156.94|154.34|157.13|154.53|156.11|153.51|0
1672128600000|2022-12-27 08:10:00|156.9|154.3|156.85|154.25|157.31|154.71|156.57|153.97|0
1672128900000|2022-12-27 08:15:00|156.76|154.16|158.24|155.64|160.79|158.19|156.57|153.97|0
1672129200000|2022-12-27 08:20:00|158.33|155.73|158.05|155.45|158.43|155.83|157.87|155.27|0
1672129500000|2022-12-27 08:25:00|158.1|155.5|157.59|154.99|158.15|155.55|157.31|154.71|0
1672129800000|2022-12-27 08:30:00|157.68|155.08|157.17|154.57|157.96|155.36|157.03|154.43|0
1672130100000|2022-12-27 08:35:00|157.12|154.52|157.12|154.52|157.58|154.98|156.98|154.38|0
1672130400000|2022-12-27 08:40:00|157.21|154.61|157.63|155.03|158.05|155.45|157.07|154.47|0
1672130700000|2022-12-27 08:45:00|157.67|155.07|157.95|155.35|158.04|155.44|157.4|154.8|0
1672131000000|2022-12-27 08:50:00|158|155.4|157.58|154.98|158.04|155.44|157.39|154.79|0
1672131300000|2022-12-27 08:55:00|157.39|154.79|156.37|153.77|157.49|154.89|156.37|153.77|0
1672131600000|2022-12-27 09:00:00|156.28|153.68|155.17|152.57|156.28|153.68|155.03|152.43|0
1672131900000|2022-12-27 09:05:00|155.13|152.53|155.17|152.57|155.45|152.85|155.08|152.48|0
1672132200000|2022-12-27 09:10:00|155.08|152.48|155.35|152.75|155.82|153.22|155.08|152.48|0
1672132500000|2022-12-27 09:15:00|155.26|152.66|154.16|151.56|155.45|152.85|153.89|151.29|0
1672132800000|2022-12-27 09:20:00|154.34|151.74|154.94|152.34|154.94|152.34|154.25|151.65|0
1672133100000|2022-12-27 09:25:00|154.98|152.38|155.53|152.93|155.63|153.03|154.89|152.29|0
1672133400000|2022-12-27 09:30:00|155.63|153.03|156.18|153.58|156.27|153.67|155.44|152.84|0
1672133700000|2022-12-27 09:35:00|156.08|153.48|156.18|153.58|156.27|153.67|155.71|153.11|0
1672134000000|2022-12-27 09:40:00|156.17|153.57|156.54|153.94|156.64|154.04|156.03|153.43|0
1672134300000|2022-12-27 09:45:00|156.64|154.04|156.36|153.76|156.73|154.13|155.99|153.39|0
1672134600000|2022-12-27 09:50:00|156.45|153.85|157.19|154.59|157.19|154.59|156.45|153.85|0
1672134900000|2022-12-27 09:55:00|157.09|154.49|156.91|154.31|157.23|154.63|156.82|154.22|0
1672135200000|2022-12-27 10:00:00|156.95|154.35|157.28|154.68|157.46|154.86|156.72|154.12|0
1672135500000|2022-12-27 10:05:00|157.23|154.63|157.28|154.68|157.37|154.77|156.63|154.03|0
1672135800000|2022-12-27 10:10:00|157.18|154.58|157.69|155.09|157.69|155.09|156.67|154.07|0
1672136100000|2022-12-27 10:15:00|157.64|155.04|157.46|154.86|157.83|155.23|157.27|154.67|0
1672136400000|2022-12-27 10:20:00|157.41|154.81|156.9|154.3|157.46|154.86|156.9|154.3|0
1672136700000|2022-12-27 10:25:00|156.81|154.21|157.83|155.23|157.87|155.27|156.71|154.11|0
1672137000000|2022-12-27 10:30:00|157.78|155.18|157.45|154.85|158.01|155.41|157.36|154.76|0
1672137300000|2022-12-27 10:35:00|157.5|154.9|157.45|154.85|157.54|154.94|157.17|154.57|0
1672137600000|2022-12-27 10:40:00|157.36|154.76|156.89|154.29|157.36|154.76|156.8|154.2|0
1672137900000|2022-12-27 10:45:00|156.84|154.24|156.84|154.24|157.35|154.75|156.71|154.11|0
1672138200000|2022-12-27 10:50:00|156.89|154.29|156.98|154.38|156.98|154.38|156.61|154.01|0
1672138500000|2022-12-27 10:55:00|156.89|154.29|156.8|154.2|156.98|154.38|156.7|154.1|0
1672138800000|2022-12-27 11:00:00|156.65|154.05|156.89|154.29|156.98|154.38|156.38|153.78|0
1672139100000|2022-12-27 11:05:00|156.79|154.19|156.42|153.82|156.98|154.38|156.33|153.73|0
1672139400000|2022-12-27 11:10:00|156.47|153.87|155.96|153.36|156.47|153.87|155.68|153.08|0
1672139700000|2022-12-27 11:15:00|156.05|153.45|156.6|154|156.65|154.05|156.05|153.45|0
1672140000000|2022-12-27 11:20:00|156.56|153.96|156.88|154.28|156.97|154.37|156.33|153.73|0
1672140300000|2022-12-27 11:25:00|156.92|154.32|156.6|154|156.97|154.37|156.51|153.91|0
1672140600000|2022-12-27 11:30:00|156.64|154.04|156.23|153.63|156.88|154.28|156.23|153.63|0
1672140900000|2022-12-27 11:35:00|156.18|153.58|156.32|153.72|156.41|153.81|155.95|153.35|0
1672141200000|2022-12-27 11:40:00|156.36|153.76|156.32|153.72|156.41|153.81|155.76|153.16|0
1672141500000|2022-12-27 11:45:00|156.23|153.63|156.64|154.04|156.69|154.09|156.23|153.63|0
1672141800000|2022-12-27 11:50:00|156.59|153.99|156.78|154.18|156.87|154.27|156.41|153.81|0
1672142100000|2022-12-27 11:55:00|156.73|154.13|156.13|153.53|156.78|154.18|156.04|153.44|0
1672142400000|2022-12-27 12:00:00|156.04|153.44|155.67|153.07|156.22|153.62|155.67|153.07|0
1672142700000|2022-12-27 12:05:00|155.57|152.97|154.74|152.14|155.67|153.07|154.56|151.96|0
1672143000000|2022-12-27 12:10:00|154.93|152.33|155.29|152.69|155.29|152.69|154.6|152|0
1672143300000|2022-12-27 12:15:00|155.25|152.65|155.38|152.78|155.66|153.06|155.2|152.6|0
1672143600000|2022-12-27 12:20:00|155.48|152.88|155.38|152.78|155.66|153.06|155.29|152.69|0
1672143900000|2022-12-27 12:25:00|155.47|152.87|154.19|151.59|155.47|152.87|154.19|151.59|0
1672144200000|2022-12-27 12:30:00|154.01|151.41|153.64|151.04|154.46|151.86|153.36|150.76|0
1672144500000|2022-12-27 12:35:00|153.73|151.13|154|151.4|154.09|151.49|153.45|150.85|0
1672144800000|2022-12-27 12:40:00|154.09|151.49|153.91|151.31|154.28|151.68|153.27|150.67|0
1672145100000|2022-12-27 12:45:00|153.86|151.26|153.91|151.31|154.46|151.86|153.82|151.22|0
1672145400000|2022-12-27 12:50:00|153.82|151.22|152.58|149.98|154.18|151.58|152.54|149.94|0
1672145700000|2022-12-27 12:55:00|152.67|150.07|153.03|150.43|153.27|150.67|152.26|149.66|0
1672146000000|2022-12-27 13:00:00|152.99|150.39|152.08|149.48|153.17|150.57|151.81|149.21|0
1672146300000|2022-12-27 13:05:00|152.26|149.66|152.17|149.57|152.26|149.66|151.63|149.03|0
1672146600000|2022-12-27 13:10:00|152.08|149.48|152.8|150.2|152.99|150.39|152.08|149.48|0
1672146900000|2022-12-27 13:15:00|152.71|150.11|153.35|150.75|153.35|150.75|152.71|150.11|0
1672147200000|2022-12-27 13:20:00|153.44|150.84|154.17|151.57|154.17|151.57|153.17|150.57|0
1672147500000|2022-12-27 13:25:00|154.08|151.48|153.99|151.39|154.26|151.66|153.62|151.02|0
1672147800000|2022-12-27 13:30:00|153.89|151.29|152.43|149.83|153.99|151.39|152.25|149.65|0
1672148100000|2022-12-27 13:35:00|152.34|149.74|150.53|147.93|152.43|149.83|150.53|147.93|0
1672148400000|2022-12-27 13:40:00|150.44|147.84|148.56|145.96|150.44|147.84|148.47|145.87|0
1672148700000|2022-12-27 13:45:00|148.6|146|148.2|145.6|148.82|146.22|147.75|145.15|0
1672149000000|2022-12-27 13:50:00|148.29|145.69|148.91|146.31|148.91|146.31|147.84|145.24|0
1672149300000|2022-12-27 13:55:00|148.73|146.13|147.93|145.33|149.09|146.49|147.84|145.24|0
1672149600000|2022-12-27 14:00:00|147.75|145.15|148.32|145.72|148.91|146.31|147.57|144.97|0
1672149900000|2022-12-27 14:05:00|148.37|145.77|148.19|145.59|149.17|146.57|148.01|145.41|0
1672150200000|2022-12-27 14:10:00|148.28|145.68|147.56|144.96|148.28|145.68|147.39|144.79|0
1672150500000|2022-12-27 14:15:00|147.65|145.05|148.24|145.64|148.24|145.64|144.96|142.36|0
1672150800000|2022-12-27 14:20:00|148.15|145.55|148.59|145.99|149.04|146.44|148.15|145.55|0
1672151100000|2022-12-27 14:25:00|148.5|145.9|147.08|144.48|148.59|145.99|147.08|144.48|0
1672151400000|2022-12-27 14:30:00|147.7|145.1|145.35|142.75|148.86|146.26|144.87|142.27|0
1672151700000|2022-12-27 14:35:00|145.14|142.54|143.39|140.79|145.14|142.54|141.57|138.97|0
1672152000000|2022-12-27 14:40:00|143.3|140.7|142.69|140.09|143.3|140.7|141.56|138.96|0
1672152300000|2022-12-27 14:45:00|142.78|140.18|139.7|137.1|142.78|140.18|136.86|134.26|0
1672152600000|2022-12-27 14:50:00|139.66|137.06|140.35|137.75|140.78|138.18|138.63|136.03|0
1672152900000|2022-12-27 14:55:00|140.09|137.49|139.57|136.97|140.78|138.18|139.27|136.67|0
1672153200000|2022-12-27 15:00:00|138.97|136.37|139.06|136.46|139.57|136.97|136.59|133.99|0
1672153500000|2022-12-27 15:05:00|138.97|136.37|139.31|136.71|139.83|137.23|138.8|136.2|0
1672153800000|2022-12-27 15:10:00|139.23|136.63|142.07|139.47|142.07|139.47|138.37|135.77|0
1672154100000|2022-12-27 15:15:00|141.98|139.38|144.94|142.34|146|143.4|140.86|138.26|0
1672154400000|2022-12-27 15:20:00|144.86|142.26|146.53|143.93|148.17|145.57|144.86|142.26|0
1672154700000|2022-12-27 15:25:00|146.71|144.11|146.36|143.76|147.77|145.17|141.94|139.34|0
1672155000000|2022-12-27 15:30:00|146.8|144.2|147.07|144.47|147.33|144.73|144.6|142|0
1672155300000|2022-12-27 15:35:00|147.11|144.51|147.33|144.73|147.33|144.73|146.01|143.41|0
1672155600000|2022-12-27 15:40:00|147.07|144.47|146.89|144.29|147.95|145.35|146.27|143.67|0
1672155900000|2022-12-27 15:45:00|146.84|144.24|147.95|145.35|148.84|146.24|146.84|144.24|0
1672156200000|2022-12-27 15:50:00|147.86|145.26|146.62|144.02|147.86|145.26|146.18|143.58|0
1672156500000|2022-12-27 15:55:00|146.44|143.84|144.59|141.99|146.44|143.84|144.15|141.55|0
1672156800000|2022-12-27 16:00:00|144.24|141.64|145.12|142.52|145.73|143.13|144.06|141.46|0
1672157100000|2022-12-27 16:05:00|145.2|142.6|145.82|143.22|145.91|143.31|143.63|141.03|0
1672157400000|2022-12-27 16:10:00|145.91|143.31|145.38|142.78|146.08|143.48|144.94|142.34|0
1672157700000|2022-12-27 16:15:00|145.29|142.69|144.5|141.9|146.17|143.57|144.32|141.72|0
1672158000000|2022-12-27 16:20:00|144.41|141.81|145.94|143.34|145.94|143.34|143.53|140.93|0
1672158300000|2022-12-27 16:25:00|146.25|143.65|147.14|144.54|147.23|144.63|145.2|142.6|0
1672158600000|2022-12-27 16:30:00|147.23|144.63|146.34|143.74|148.47|145.87|145.99|143.39|0
1672158900000|2022-12-27 16:35:00|145.99|143.39|147.84|145.24|147.93|145.33|145.9|143.3|0
1672159200000|2022-12-27 16:40:00|147.93|145.33|148.82|146.22|149|146.4|147.13|144.53|0
1672159500000|2022-12-27 16:45:00|148.73|146.13|148.11|145.51|149.17|146.57|147.75|145.15|0
1672159800000|2022-12-27 16:50:00|148.19|145.59|147.35|144.75|148.19|145.59|147.13|144.53|0
1672160100000|2022-12-27 16:55:00|147.31|144.71|147.13|144.53|148.46|145.86|146.9|144.3|0
1672160400000|2022-12-27 17:00:00|147.22|144.62|146.77|144.17|147.57|144.97|144.7|142.1|0
1672160700000|2022-12-27 17:05:00|146.68|144.08|146.15|143.55|146.99|144.39|145.89|143.29|0
1672161000000|2022-12-27 17:10:00|146.06|143.46|147.84|145.24|148.46|145.86|146.06|143.46|0
1672161300000|2022-12-27 17:15:00|147.92|145.32|146.68|144.08|147.92|145.32|146.15|143.55|0
1672161600000|2022-12-27 17:20:00|146.77|144.17|145.7|143.1|146.77|144.17|145|142.4|0
1672161900000|2022-12-27 17:25:00|145.62|143.02|145|142.4|145.88|143.28|144.73|142.13|0
1672162200000|2022-12-27 17:30:00|144.91|142.31|145.35|142.75|145.7|143.1|144.82|142.22|0
1672162500000|2022-12-27 17:35:00|145.44|142.84|145.79|143.19|145.96|143.36|145.08|142.48|0
1672162800000|2022-12-27 17:40:00|145.61|143.01|143.76|141.16|145.96|143.36|143.68|141.08|0
1672163100000|2022-12-27 17:45:00|143.68|141.08|143.06|140.46|143.68|141.08|142.63|140.03|0
1672163400000|2022-12-27 17:50:00|142.89|140.29|143.98|141.38|144.2|141.6|142.8|140.2|0
1672163700000|2022-12-27 17:55:00|143.94|141.34|144.81|142.21|144.99|142.39|143.59|140.99|0
1672164000000|2022-12-27 18:00:00|144.9|142.3|145.69|143.09|145.96|143.36|144.64|142.04|0
1672164300000|2022-12-27 18:05:00|145.6|143|146.04|143.44|146.57|143.97|145.34|142.74|0
1672164600000|2022-12-27 18:10:00|145.95|143.35|145.95|143.35|146.26|143.66|145.6|143|0
1672164900000|2022-12-27 18:15:00|146.04|143.44|144.98|142.38|146.22|143.62|144.98|142.38|0
1672165200000|2022-12-27 18:20:00|144.94|142.34|145.07|142.47|145.07|142.47|144.37|141.77|0
1672165500000|2022-12-27 18:25:00|145.16|142.56|144.36|141.76|145.16|142.56|144.28|141.68|0
1672165800000|2022-12-27 18:30:00|144.28|141.68|143.84|141.24|144.36|141.76|143.49|140.89|0
1672166100000|2022-12-27 18:35:00|143.92|141.32|144.01|141.41|144.62|142.02|143.83|141.23|0
1672166400000|2022-12-27 18:40:00|144.1|141.5|143.92|141.32|144.53|141.93|143.57|140.97|0
1672166700000|2022-12-27 18:45:00|144.01|141.41|143.92|141.32|144.01|141.41|143.05|140.45|0
1672167000000|2022-12-27 18:50:00|144.01|141.41|142.7|140.1|144.01|141.41|142.26|139.66|0
1672167300000|2022-12-27 18:55:00|142.61|140.01|141.57|138.97|142.78|140.18|141.13|138.53|0
1672167600000|2022-12-27 19:00:00|141.31|138.71|143.04|140.44|143.3|140.7|141.31|138.71|0
1672167900000|2022-12-27 19:05:00|142.95|140.35|142.43|139.83|143.13|140.53|142.08|139.48|0
1672168200000|2022-12-27 19:10:00|142.6|140|142.08|139.48|142.78|140.18|141.65|139.05|0
1672168500000|2022-12-27 19:15:00|142.17|139.57|140.95|138.35|142.17|139.57|140.69|138.09|0
1672168800000|2022-12-27 19:20:00|140.87|138.27|141.21|138.61|141.47|138.87|140.35|137.75|0
1672169100000|2022-12-27 19:25:00|141.3|138.7|140|137.4|141.73|139.13|139.66|137.06|0
1672169400000|2022-12-27 19:30:00|139.83|137.23|140.69|138.09|140.86|138.26|139.66|137.06|0
1672169700000|2022-12-27 19:35:00|140.78|138.18|139.91|137.31|140.95|138.35|139.83|137.23|0
1672170000000|2022-12-27 19:40:00|139.74|137.14|140.08|137.48|140.08|137.48|139.14|136.54|0
1672170300000|2022-12-27 19:45:00|140.34|137.74|141.9|139.3|141.98|139.38|140.08|137.48|0
1672170600000|2022-12-27 19:50:00|141.98|139.38|142.07|139.47|142.59|139.99|141.55|138.95|0
1672170900000|2022-12-27 19:55:00|141.98|139.38|142.07|139.47|142.41|139.81|141.29|138.69|0
1672171200000|2022-12-27 20:00:00|142.15|139.55|141.76|139.16|142.85|140.25|141.46|138.86|0
1672171500000|2022-12-27 20:05:00|141.8|139.2|143.46|140.86|143.54|140.94|141.63|139.03|0
1672171800000|2022-12-27 20:10:00|143.37|140.77|143.8|141.2|143.8|141.2|142.76|140.16|0
1672172100000|2022-12-27 20:15:00|143.72|141.12|143.54|140.94|144.77|142.17|143.54|140.94|0
1672172400000|2022-12-27 20:20:00|143.37|140.77|144.15|141.55|144.33|141.73|143.19|140.59|0
1672172700000|2022-12-27 20:25:00|144.06|141.46|144.24|141.64|144.59|141.99|143.71|141.11|0
1672173000000|2022-12-27 20:30:00|144.32|141.72|144.59|141.99|145.47|142.87|143.88|141.28|0
1672173300000|2022-12-27 20:35:00|144.54|141.94|145.38|142.78|145.64|143.04|144.32|141.72|0
1672173600000|2022-12-27 20:40:00|145.29|142.69|144.49|141.89|145.46|142.86|144.41|141.81|0
1672173900000|2022-12-27 20:45:00|144.32|141.72|143.79|141.19|144.32|141.72|143.44|140.84|0
1672174200000|2022-12-27 20:50:00|143.36|140.76|142.48|139.88|143.36|140.76|141.88|139.28|0
1672174500000|2022-12-27 20:55:00|142.31|139.71|142.31|139.71|143.18|140.58|141.27|138.67|0
1672174800000|2022-12-27 21:00:00|142.65|140.05|142.57|139.97|143.7|141.1|142.39|139.79|0
1672175100000|2022-12-27 21:05:00|142.39|139.79|143|140.4|143.09|140.49|142.31|139.71|0
1672175400000|2022-12-27 21:10:00|143.09|140.49|143.09|140.49|143.35|140.75|142.83|140.23|0
1672175700000|2022-12-27 21:15:00|143.1|140.3|143.18|140.38|143.53|140.73|143.1|140.3|0
1672176000000|2022-12-27 21:20:00|143.23|140.43|143.44|140.64|143.62|140.82|143.18|140.38|0
1672176300000|2022-12-27 21:25:00|143.36|140.56|143.27|140.47|143.44|140.64|143.09|140.29|0
1672176600000|2022-12-27 21:30:00|143.18|140.38|143.09|140.29|143.22|140.42|143.09|140.29|0
1672176900000|2022-12-27 21:35:00|143|140.2|142.74|139.94|143|140.2|142.65|139.85|0
1672177200000|2022-12-27 21:40:00|142.65|139.85|142.74|139.94|142.78|139.98|142.65|139.85|0
1672177500000|2022-12-27 21:45:00|142.83|140.03|142.91|140.11|142.95|140.15|142.65|139.85|0
1672177800000|2022-12-27 21:50:00|143|140.2|142.82|140.02|143|140.2|142.65|139.85|0
1672178100000|2022-12-27 21:55:00|142.74|139.94|142.86|140.06|142.91|140.11|142.69|139.89|0
1672178400000|2022-12-27 22:00:00|142.75|139.95|142.69|139.89|142.81|140.01|142.68|139.88|0
1672178700000|2022-12-27 22:05:00|142.75|139.95|142.75|139.95|142.78|139.98|142.75|139.95|0
1672179000000|2022-12-27 22:10:00|142.73|139.93|142.73|139.93|142.75|139.95|142.73|139.93|0
1672179300000|2022-12-27 22:15:00|142.7|139.9|142.74|139.94|142.75|139.95|142.69|139.89|0
1672179600000|2022-12-27 22:20:00|142.78|139.98|142.72|139.92|142.79|139.99|142.72|139.92|0
1672179900000|2022-12-27 22:25:00|142.75|139.95|142.86|140.06|142.87|140.07|142.75|139.95|0
1672180200000|2022-12-27 22:30:00|142.73|139.93|142.72|139.92|142.75|139.95|142.72|139.92|0
1672180500000|2022-12-27 22:35:00|142.73|139.93|142.73|139.93|142.73|139.93|142.73|139.93|0
1672180800000|2022-12-27 22:40:00|142.72|139.92|142.74|139.94|142.74|139.94|142.72|139.92|0
1672181100000|2022-12-27 22:45:00|142.78|139.98|142.74|139.94|142.88|140.08|142.74|139.94|0
1672181400000|2022-12-27 22:50:00|142.77|139.97|142.98|140.18|142.98|140.18|142.74|139.94|0
1672181700000|2022-12-27 22:55:00|143|140.2|142.89|140.09|143|140.2|142.89|140.09|0
1672182000000|2022-12-27 23:00:00|142.76|139.96|142.89|140.09|143.19|140.39|142.41|139.61|0
1672182300000|2022-12-27 23:05:00|142.93|140.13|142.97|140.17|143.24|140.44|142.89|140.09|0
1672182600000|2022-12-27 23:10:00|143.06|140.26|143.32|140.52|143.32|140.52|143.06|140.26|0
1672182900000|2022-12-27 23:15:00|143.41|140.61|143.84|141.04|143.93|141.13|143.41|140.61|0
1672183200000|2022-12-27 23:20:00|143.8|141|143.75|140.95|143.93|141.13|143.58|140.78|0
1672183500000|2022-12-27 23:25:00|143.67|140.87|143.49|140.69|143.75|140.95|143.4|140.6|0
1672183800000|2022-12-27 23:30:00|143.53|140.73|143.49|140.69|143.88|141.08|143.36|140.56|0
1672184100000|2022-12-27 23:35:00|143.58|140.78|142.96|140.16|143.58|140.78|142.88|140.08|0
1672184400000|2022-12-27 23:40:00|143.01|140.21|142.53|139.73|143.4|140.6|142.53|139.73|0
1672184700000|2022-12-27 23:45:00|142.57|139.77|142.53|139.73|142.7|139.9|142.35|139.55|0
1672185000000|2022-12-27 23:50:00|142.44|139.64|142.18|139.38|142.53|139.73|142.09|139.29|0
1672185300000|2022-12-27 23:55:00|142.26|139.46|142.44|139.64|142.52|139.72|142.09|139.29|0
1672185600000|2022-12-28 00:00:00|142.78|139.98|143.3|140.5|143.61|140.81|142.7|139.9|0
1672185900000|2022-12-28 00:05:00|143.22|140.42|142.08|139.28|143.22|140.42|141.83|139.03|0
1672186200000|2022-12-28 00:10:00|142.13|139.33|142.43|139.63|142.43|139.63|142|139.2|0
1672186500000|2022-12-28 00:15:00|142.34|139.54|142.34|139.54|142.43|139.63|141.73|138.93|0
1672186800000|2022-12-28 00:20:00|142.43|139.63|141.65|138.85|142.6|139.8|141.65|138.85|0
1672187100000|2022-12-28 00:25:00|141.6|138.8|141.86|139.06|141.91|139.11|141.56|138.76|0
1672187400000|2022-12-28 00:30:00|141.9|139.1|141.56|138.76|142.08|139.28|141.04|138.24|0
1672187700000|2022-12-28 00:35:00|141.47|138.67|142.16|139.36|142.16|139.36|141.38|138.58|0
1672188000000|2022-12-28 00:40:00|142.25|139.45|142.29|139.49|142.51|139.71|141.9|139.1|0
1672188300000|2022-12-28 00:45:00|142.25|139.45|141.73|138.93|142.25|139.45|141.64|138.84|0
1672188600000|2022-12-28 00:50:00|141.55|138.75|141.64|138.84|141.9|139.1|141.12|138.32|0
1672188900000|2022-12-28 00:55:00|141.55|138.75|141.29|138.49|141.72|138.92|141.2|138.4|0
1672189200000|2022-12-28 01:00:00|141.2|138.4|141.63|138.83|141.81|139.01|141.03|138.23|0
1672189500000|2022-12-28 01:05:00|141.72|138.92|141.11|138.31|141.72|138.92|141.03|138.23|0
1672189800000|2022-12-28 01:10:00|141.2|138.4|141.28|138.48|141.46|138.66|140.94|138.14|0
1672190100000|2022-12-28 01:15:00|141.2|138.4|141.67|138.87|141.72|138.92|141.11|138.31|0
1672190400000|2022-12-28 01:20:00|141.72|138.92|141.63|138.83|141.89|139.09|141.45|138.65|0
1672190700000|2022-12-28 01:25:00|141.54|138.74|142.23|139.43|142.49|139.69|141.54|138.74|0
1672191000000|2022-12-28 01:30:00|142.19|139.39|142.93|140.13|143.01|140.21|142.19|139.39|0
1672191300000|2022-12-28 01:35:00|143.01|140.21|143.32|140.52|143.62|140.82|142.97|140.17|0
1672191600000|2022-12-28 01:40:00|143.36|140.56|143.18|140.38|143.45|140.65|142.92|140.12|0
1672191900000|2022-12-28 01:45:00|143.23|140.43|143.14|140.34|143.27|140.47|142.92|140.12|0
1672192200000|2022-12-28 01:50:00|143.18|140.38|143.53|140.73|143.71|140.91|143.18|140.38|0
1672192500000|2022-12-28 01:55:00|143.44|140.64|144.14|141.34|144.23|141.43|143.44|140.64|0
1672192800000|2022-12-28 02:00:00|144.23|141.43|143.7|140.9|144.23|141.43|143.44|140.64|0
1672193100000|2022-12-28 02:05:00|143.88|141.08|143.7|140.9|144.23|141.43|143.7|140.9|0
1672193400000|2022-12-28 02:10:00|143.79|140.99|143.7|140.9|143.87|141.07|143.44|140.64|0
1672193700000|2022-12-28 02:15:00|143.74|140.94|143.96|141.16|144.14|141.34|143.61|140.81|0
1672194000000|2022-12-28 02:20:00|144|141.2|144.31|141.51|144.57|141.77|143.96|141.16|0
1672194300000|2022-12-28 02:25:00|144.22|141.42|143.82|141.02|144.22|141.42|143.61|140.81|0
1672194600000|2022-12-28 02:30:00|143.78|140.98|143.34|140.54|144.13|141.33|143.34|140.54|0
1672194900000|2022-12-28 02:35:00|143.43|140.63|143.17|140.37|143.56|140.76|143.08|140.28|0
1672195200000|2022-12-28 02:40:00|143.21|140.41|143.43|140.63|143.6|140.8|143.17|140.37|0
1672195500000|2022-12-28 02:45:00|143.51|140.71|143.6|140.8|143.69|140.89|143.34|140.54|0
1672195800000|2022-12-28 02:50:00|143.69|140.89|143.25|140.45|143.69|140.89|143.16|140.36|0
1672196100000|2022-12-28 02:55:00|143.16|140.36|142.46|139.66|143.25|140.45|142.46|139.66|0
1672196400000|2022-12-28 03:00:00|142.55|139.75|142.46|139.66|142.72|139.92|142.46|139.66|0
1672196700000|2022-12-28 03:05:00|142.38|139.58|142.46|139.66|142.72|139.92|142.11|139.31|0
1672197000000|2022-12-28 03:10:00|142.42|139.62|142.89|140.09|142.98|140.18|142.29|139.49|0
1672197300000|2022-12-28 03:15:00|143.07|140.27|142.81|140.01|143.07|140.27|142.28|139.48|0
1672197600000|2022-12-28 03:20:00|142.72|139.92|143.33|140.53|143.5|140.7|142.72|139.92|0
1672197900000|2022-12-28 03:25:00|143.24|140.44|142.89|140.09|143.33|140.53|142.89|140.09|0
1672198200000|2022-12-28 03:30:00|142.84|140.04|143.06|140.26|143.15|140.35|142.63|139.83|0
1672198500000|2022-12-28 03:35:00|143.1|140.3|142.97|140.17|143.32|140.52|142.97|140.17|0
1672198800000|2022-12-28 03:40:00|143.06|140.26|143.15|140.35|143.41|140.61|143.06|140.26|0
1672199100000|2022-12-28 03:45:00|143.23|140.43|143.23|140.43|143.58|140.78|143.19|140.39|0
1672199400000|2022-12-28 03:50:00|143.27|140.47|143.06|140.26|143.45|140.65|142.97|140.17|0
1672199700000|2022-12-28 03:55:00|143.23|140.43|142.79|139.99|143.23|140.43|142.79|139.99|0
1672200000000|2022-12-28 04:00:00|142.88|140.08|143.14|140.34|143.49|140.69|142.88|140.08|0
1672200300000|2022-12-28 04:05:00|143.09|140.29|142.79|139.99|143.14|140.34|142.79|139.99|0
1672200600000|2022-12-28 04:10:00|142.88|140.08|142.87|140.07|143|140.2|142.7|139.9|0
1672200900000|2022-12-28 04:15:00|142.79|139.99|143.13|140.33|143.31|140.51|142.79|139.99|0
1672201200000|2022-12-28 04:20:00|143.05|140.25|143.05|140.25|143.31|140.51|143.05|140.25|0
1672201500000|2022-12-28 04:25:00|143.13|140.33|143.22|140.42|143.22|140.42|143.04|140.24|0
1672201800000|2022-12-28 04:30:00|143.31|140.51|143.39|140.59|143.39|140.59|143|140.2|0
1672202100000|2022-12-28 04:35:00|143.3|140.5|142.78|139.98|143.3|140.5|142.78|139.98|0
1672202400000|2022-12-28 04:40:00|142.87|140.07|143.13|140.33|143.21|140.41|142.73|139.93|0
1672202700000|2022-12-28 04:45:00|143.21|140.41|143.21|140.41|143.48|140.68|143.21|140.41|0
1672203000000|2022-12-28 04:50:00|143.12|140.32|143.21|140.41|143.39|140.59|143.12|140.32|0
1672203300000|2022-12-28 04:55:00|143.3|140.5|143.51|140.71|143.56|140.76|143.21|140.41|0
1672203600000|2022-12-28 05:00:00|143.47|140.67|143.38|140.58|143.99|141.19|143.29|140.49|0
1672203900000|2022-12-28 05:05:00|143.47|140.67|143.55|140.75|143.73|140.93|143.38|140.58|0
1672204200000|2022-12-28 05:10:00|143.64|140.84|143.47|140.67|143.64|140.84|143.38|140.58|0
1672204500000|2022-12-28 05:15:00|143.38|140.58|142.85|140.05|143.38|140.58|142.77|139.97|0
1672204800000|2022-12-28 05:20:00|142.77|139.97|143.03|140.23|143.11|140.31|142.51|139.71|0
1672205100000|2022-12-28 05:25:00|142.98|140.18|143.11|140.31|143.29|140.49|142.94|140.14|0
1672205400000|2022-12-28 05:30:00|143.15|140.35|143.02|140.22|143.2|140.4|142.94|140.14|0
1672205700000|2022-12-28 05:35:00|143.06|140.26|142.67|139.87|143.11|140.31|142.59|139.79|0
1672206000000|2022-12-28 05:40:00|142.76|139.96|142.58|139.78|142.76|139.96|142.54|139.74|0
1672206300000|2022-12-28 05:45:00|142.41|139.61|142.15|139.35|142.41|139.61|142.06|139.26|0
1672206600000|2022-12-28 05:50:00|142.19|139.39|142.32|139.52|142.49|139.69|142.15|139.35|0
1672206900000|2022-12-28 05:55:00|142.28|139.48|142.23|139.43|142.49|139.69|141.97|139.17|0
1672207200000|2022-12-28 06:00:00|142.32|139.52|142.32|139.52|142.49|139.69|142.06|139.26|0
1672207500000|2022-12-28 06:05:00|142.27|139.47|142.14|139.34|142.49|139.69|142.06|139.26|0
1672207800000|2022-12-28 06:10:00|142.23|139.43|142.49|139.69|142.58|139.78|142.23|139.43|0
1672208100000|2022-12-28 06:15:00|142.44|139.64|142.4|139.6|142.66|139.86|142.4|139.6|0
1672208400000|2022-12-28 06:20:00|142.49|139.69|142.92|140.12|142.92|140.12|142.49|139.69|0
1672208700000|2022-12-28 06:25:00|142.96|140.16|143.18|140.38|143.35|140.55|142.92|140.12|0
1672209000000|2022-12-28 06:30:00|143.09|140.29|143.27|140.47|143.35|140.55|143|140.2|0
1672209300000|2022-12-28 06:35:00|143.35|140.55|143.35|140.55|143.35|140.55|143.18|140.38|0
1672209600000|2022-12-28 06:40:00|143.31|140.51|143|140.2|143.35|140.55|142.91|140.11|0
1672209900000|2022-12-28 06:45:00|143.04|140.24|143.43|140.63|143.44|140.64|143.04|140.24|0
1672210200000|2022-12-28 06:50:00|143.52|140.72|143.43|140.63|143.52|140.72|143.26|140.46|0
1672210500000|2022-12-28 06:55:00|143.48|140.68|145.01|142.21|145.01|142.21|143.48|140.68|0
1672210800000|2022-12-28 07:00:00|145.05|142.25|144.92|142.12|145.45|142.65|144.83|142.03|0
1672211100000|2022-12-28 07:05:00|144.83|142.03|145.71|142.91|145.71|142.91|144.66|141.86|0
1672211400000|2022-12-28 07:10:00|145.67|142.87|145.84|143.04|146.06|143.26|145.36|142.56|0
1672211700000|2022-12-28 07:15:00|145.8|143|145.62|142.82|146.15|143.35|145.53|142.73|0
1672212000000|2022-12-28 07:20:00|145.8|143|145.57|142.77|145.8|143|145.27|142.47|0
1672212300000|2022-12-28 07:25:00|145.48|142.68|145.62|142.82|145.79|142.99|145.44|142.64|0
1672212600000|2022-12-28 07:30:00|145.7|142.9|145.7|142.9|146.32|143.52|145.62|142.82|0
1672212900000|2022-12-28 07:35:00|145.79|142.99|145.26|142.46|145.79|142.99|145.26|142.46|0
1672213200000|2022-12-28 07:40:00|145.3|142.5|145.08|142.28|145.44|142.64|144.99|142.19|0
1672213500000|2022-12-28 07:45:00|144.99|142.19|145.08|142.28|145.43|142.63|144.99|142.19|0
1672213800000|2022-12-28 07:50:00|145.12|142.32|145.34|142.54|145.34|142.54|144.99|142.19|0
1672214100000|2022-12-28 07:55:00|145.43|142.63|146.09|143.29|146.14|143.34|145.17|142.37|0
1672214400000|2022-12-28 08:00:00|146.05|143.25|146.27|143.47|146.58|143.78|145.87|143.07|0
1672214700000|2022-12-28 08:05:00|146.3|143.7|145.5|142.9|146.3|143.7|145.33|142.73|0
1672215000000|2022-12-28 08:10:00|145.68|143.08|145.24|142.64|146.12|143.52|145.24|142.64|0
1672215300000|2022-12-28 08:15:00|145.37|142.77|146.65|144.05|146.74|144.14|145.37|142.77|0
1672215600000|2022-12-28 08:20:00|146.74|144.14|146.12|143.52|147.09|144.49|146.12|143.52|0
1672215900000|2022-12-28 08:25:00|146.2|143.6|146.11|143.51|146.65|144.05|145.85|143.25|0
1672216200000|2022-12-28 08:30:00|146.16|143.56|146.11|143.51|146.47|143.87|145.63|143.03|0
1672216500000|2022-12-28 08:35:00|146.16|143.56|145.67|143.07|146.29|143.69|145.58|142.98|0
1672216800000|2022-12-28 08:40:00|145.71|143.11|144.88|142.28|145.85|143.25|144.88|142.28|0
1672217100000|2022-12-28 08:45:00|144.96|142.36|144.52|141.92|145.18|142.58|144.35|141.75|0
1672217400000|2022-12-28 08:50:00|144.48|141.88|144.39|141.79|144.78|142.18|144.26|141.66|0
1672217700000|2022-12-28 08:55:00|144.34|141.74|143.9|141.3|144.52|141.92|143.9|141.3|0
1672218000000|2022-12-28 09:00:00|143.82|141.22|143.55|140.95|144.25|141.65|143.47|140.87|0
1672218300000|2022-12-28 09:05:00|143.64|141.04|142.72|140.12|143.64|141.04|142.72|140.12|0
1672218600000|2022-12-28 09:10:00|142.77|140.17|141.03|138.43|142.77|140.17|141.03|138.43|0
1672218900000|2022-12-28 09:15:00|141.12|138.52|141.72|139.12|142.24|139.64|141.12|138.52|0
1672219200000|2022-12-28 09:20:00|141.81|139.21|141.54|138.94|142.33|139.73|141.5|138.9|0
1672219500000|2022-12-28 09:25:00|141.59|138.99|141.37|138.77|141.8|139.2|141.03|138.43|0
1672219800000|2022-12-28 09:30:00|141.28|138.68|141.98|139.38|142.28|139.68|141.28|138.68|0
1672220100000|2022-12-28 09:35:00|142.06|139.46|142.15|139.55|142.32|139.72|141.93|139.33|0
1672220400000|2022-12-28 09:40:00|142.06|139.46|142.15|139.55|142.23|139.63|141.89|139.29|0
1672220700000|2022-12-28 09:45:00|141.97|139.37|142.84|140.24|142.93|140.33|141.97|139.37|0
1672221000000|2022-12-28 09:50:00|142.79|140.19|142.75|140.15|143.1|140.5|142.58|139.98|0
1672221300000|2022-12-28 09:55:00|142.84|140.24|142.88|140.28|143.01|140.41|142.4|139.8|0
1672221600000|2022-12-28 10:00:00|142.92|140.32|143.01|140.41|143.1|140.5|142.49|139.89|0
1672221900000|2022-12-28 10:05:00|142.96|140.36|142.83|140.23|143.27|140.67|142.66|140.06|0
1672222200000|2022-12-28 10:10:00|142.88|140.28|143.44|140.84|143.57|140.97|142.48|139.88|0
1672222500000|2022-12-28 10:15:00|143.36|140.76|143.4|140.8|143.53|140.93|143.09|140.49|0
1672222800000|2022-12-28 10:20:00|143.44|140.84|143.44|140.84|143.79|141.19|143.35|140.75|0
1672223100000|2022-12-28 10:25:00|143.48|140.88|143.09|140.49|143.53|140.93|142.83|140.23|0
1672223400000|2022-12-28 10:30:00|143.18|140.58|143.09|140.49|143.44|140.84|142.91|140.31|0
1672223700000|2022-12-28 10:35:00|143|140.4|142.78|140.18|143.09|140.49|142.22|139.62|0
1672224000000|2022-12-28 10:40:00|142.82|140.22|142.91|140.31|143.13|140.53|142.65|140.05|0
1672224300000|2022-12-28 10:45:00|143.08|140.48|143.43|140.83|143.61|141.01|143.08|140.48|0
1672224600000|2022-12-28 10:50:00|143.34|140.74|144.04|141.44|144.31|141.71|143.34|140.74|0
1672224900000|2022-12-28 10:55:00|144.13|141.53|144.74|142.14|145.31|142.71|144.04|141.44|0
1672225200000|2022-12-28 11:00:00|144.7|142.1|145.09|142.49|145.18|142.58|144.66|142.06|0
1672225500000|2022-12-28 11:05:00|145.18|142.58|144.56|141.96|145.18|142.58|144.56|141.96|0
1672225800000|2022-12-28 11:10:00|144.61|142.01|144.65|142.05|144.96|142.36|144.47|141.87|0
1672226100000|2022-12-28 11:15:00|144.74|142.14|144.12|141.52|144.91|142.31|144.03|141.43|0
1672226400000|2022-12-28 11:20:00|144.16|141.56|144.34|141.74|144.56|141.96|143.77|141.17|0
1672226700000|2022-12-28 11:25:00|144.38|141.78|143.94|141.34|144.47|141.87|143.77|141.17|0
1672227000000|2022-12-28 11:30:00|144.03|141.43|144.07|141.47|144.29|141.69|143.86|141.26|0
1672227300000|2022-12-28 11:35:00|144.12|141.52|144.38|141.78|144.64|142.04|144.03|141.43|0
1672227600000|2022-12-28 11:40:00|144.42|141.82|144.55|141.95|144.64|142.04|144.03|141.43|0
1672227900000|2022-12-28 11:45:00|144.64|142.04|145.87|143.27|146.05|143.45|144.64|142.04|0
1672228200000|2022-12-28 11:50:00|145.78|143.18|145.43|142.83|146.05|143.45|145.38|142.78|0
1672228500000|2022-12-28 11:55:00|145.38|142.78|145.69|143.09|146.05|143.45|145.34|142.74|0
1672228800000|2022-12-28 12:00:00|145.6|143|145.34|142.74|145.69|143.09|145.07|142.47|0
1672229100000|2022-12-28 12:05:00|145.43|142.83|145.34|142.74|145.78|143.18|145.2|142.6|0
1672229400000|2022-12-28 12:10:00|145.25|142.65|145.25|142.65|145.34|142.74|144.98|142.38|0
1672229700000|2022-12-28 12:15:00|145.2|142.6|145.16|142.56|145.69|143.09|144.98|142.38|0
1672230000000|2022-12-28 12:20:00|145.33|142.73|145.51|142.91|145.77|143.17|145.24|142.64|0
1672230300000|2022-12-28 12:25:00|145.55|142.95|145.77|143.17|145.77|143.17|145.33|142.73|0
1672230600000|2022-12-28 12:30:00|145.68|143.08|145.95|143.35|146.25|143.65|145.68|143.08|0
1672230900000|2022-12-28 12:35:00|145.99|143.39|145.41|142.81|146.03|143.43|145.41|142.81|0
1672231200000|2022-12-28 12:40:00|145.5|142.9|145.41|142.81|145.68|143.08|145.15|142.55|0
1672231500000|2022-12-28 12:45:00|145.5|142.9|146.21|143.61|146.3|143.7|145.5|142.9|0
1672231800000|2022-12-28 12:50:00|146.12|143.52|146.2|143.6|146.29|143.69|145.94|143.34|0
1672232100000|2022-12-28 12:55:00|146.25|143.65|146.03|143.43|146.38|143.78|145.94|143.34|0
1672232400000|2022-12-28 13:00:00|145.98|143.38|146.47|143.87|146.47|143.87|145.98|143.38|0
1672232700000|2022-12-28 13:05:00|146.56|143.96|145.58|142.98|146.56|143.96|145.54|142.94|0
1672233000000|2022-12-28 13:10:00|145.49|142.89|145.58|142.98|146.02|143.42|145.49|142.89|0
1672233300000|2022-12-28 13:15:00|145.49|142.89|145.67|143.07|146.29|143.69|145.4|142.8|0
1672233600000|2022-12-28 13:20:00|145.58|142.98|145.22|142.62|145.75|143.15|145.14|142.54|0
1672233900000|2022-12-28 13:25:00|145.14|142.54|144.52|141.92|145.4|142.8|144.52|141.92|0
1672234200000|2022-12-28 13:30:00|144.43|141.83|144.08|141.48|144.52|141.92|143.9|141.3|0
1672234500000|2022-12-28 13:35:00|144.12|141.52|144.08|141.48|144.16|141.56|143.55|140.95|0
1672234800000|2022-12-28 13:40:00|144.12|141.52|143.03|140.43|144.12|141.52|142.94|140.34|0
1672235100000|2022-12-28 13:45:00|142.94|140.34|143.02|140.42|143.46|140.86|142.72|140.12|0
1672235400000|2022-12-28 13:50:00|142.94|140.34|142.76|140.16|142.98|140.38|142.15|139.55|0
1672235700000|2022-12-28 13:55:00|142.67|140.07|142.93|140.33|143.02|140.42|142.15|139.55|0
1672236000000|2022-12-28 14:00:00|142.85|140.25|143.37|140.77|143.63|141.03|142.85|140.25|0
1672236300000|2022-12-28 14:05:00|143.28|140.68|143.45|140.85|143.54|140.94|142.84|140.24|0
1672236600000|2022-12-28 14:10:00|143.37|140.77|143.28|140.68|143.54|140.94|142.67|140.07|0
1672236900000|2022-12-28 14:15:00|143.19|140.59|143.1|140.5|143.63|141.03|143.01|140.41|0
1672237200000|2022-12-28 14:20:00|143.01|140.41|143.1|140.5|143.36|140.76|142.84|140.24|0
1672237500000|2022-12-28 14:25:00|142.66|140.06|141.45|138.85|142.66|140.06|141.45|138.85|0
1672237800000|2022-12-28 14:30:00|141.53|138.93|146.48|143.88|146.79|144.19|139.29|136.69|0
1672238100000|2022-12-28 14:35:00|146.53|143.93|146.97|144.37|148.75|146.15|146.08|143.48|0
1672238400000|2022-12-28 14:40:00|147.15|144.55|144.67|142.07|148.3|145.7|144.58|141.98|0
1672238700000|2022-12-28 14:45:00|144.85|142.25|146.62|144.02|146.8|144.2|144.76|142.16|0
1672239000000|2022-12-28 14:50:00|146.44|143.84|142.82|140.22|146.44|143.84|141.26|138.66|0
1672239300000|2022-12-28 14:55:00|142.65|140.05|142.74|140.14|143.88|141.28|142.04|139.44|0
1672239600000|2022-12-28 15:00:00|142.91|140.31|143.35|140.75|145.9|143.3|142.47|139.87|0
1672239900000|2022-12-28 15:05:00|143.43|140.83|141.95|139.35|143.7|141.1|141.77|139.17|0
1672240200000|2022-12-28 15:10:00|141.69|139.09|142.03|139.43|142.64|140.04|140.99|138.39|0
1672240500000|2022-12-28 15:15:00|142.12|139.52|141.32|138.72|143.43|140.83|141.06|138.46|0
1672240800000|2022-12-28 15:20:00|141.5|138.9|140.19|137.59|141.67|139.07|140.19|137.59|0
1672241100000|2022-12-28 15:25:00|139.93|137.33|136.71|134.11|140.02|137.42|136.08|133.48|0
1672241400000|2022-12-28 15:30:00|136.67|134.07|137.18|134.58|138.12|135.52|135.86|133.26|0
1672241700000|2022-12-28 15:35:00|137.27|134.67|136.58|133.98|137.52|134.92|135.48|132.88|0
1672242000000|2022-12-28 15:40:00|136.5|133.9|136.33|133.73|137.61|135.01|136.07|133.47|0
1672242300000|2022-12-28 15:45:00|136.07|133.47|136.58|133.98|137.35|134.75|135.9|133.3|0
1672242600000|2022-12-28 15:50:00|136.5|133.9|134.88|132.28|136.67|134.07|134.63|132.03|0
1672242900000|2022-12-28 15:55:00|134.92|132.32|132.53|129.93|135.22|132.62|132.28|129.68|0
1672243200000|2022-12-28 16:00:00|132.28|129.68|133.02|130.42|133.93|131.33|130.85|128.25|0
1672243500000|2022-12-28 16:05:00|133.06|130.46|131.19|128.59|133.06|130.46|130.69|128.09|0
1672243800000|2022-12-28 16:10:00|131.11|128.51|130.61|128.01|132.06|129.46|130.44|127.84|0
1672244100000|2022-12-28 16:15:00|130.94|128.34|131.6|129|131.6|129|129.95|127.35|0
1672244400000|2022-12-28 16:20:00|131.77|129.17|131.85|129.25|132.27|129.67|130.94|128.34|0
1672244700000|2022-12-28 16:25:00|131.76|129.16|131.6|129|132.35|129.75|131.18|128.58|0
1672245000000|2022-12-28 16:30:00|131.68|129.08|130.09|127.49|132.01|129.41|129.76|127.16|0
1672245300000|2022-12-28 16:35:00|130.34|127.74|129.84|127.24|130.42|127.82|129.18|126.58|0
1672245600000|2022-12-28 16:40:00|130.09|127.49|130.58|127.98|130.75|128.15|129.76|127.16|0
1672245900000|2022-12-28 16:45:00|130.67|128.07|128.61|126.01|130.67|128.07|128.53|125.93|0
1672246200000|2022-12-28 16:50:00|128.53|125.93|128.69|126.09|129.59|126.99|128.36|125.76|0
1672246500000|2022-12-28 16:55:00|128.56|125.96|128.11|125.51|128.77|126.17|127.87|125.27|0
1672246800000|2022-12-28 17:00:00|128.03|125.43|126.9|124.3|129.1|126.5|126.74|124.14|0
1672247100000|2022-12-28 17:05:00|126.82|124.22|127.47|124.87|127.55|124.95|126.33|123.73|0
1672247400000|2022-12-28 17:10:00|127.3|124.7|125.85|123.25|127.63|125.03|125.85|123.25|0
1672247700000|2022-12-28 17:15:00|126.01|123.41|126.17|123.57|126.65|124.05|125.6|123|0
1672248000000|2022-12-28 17:20:00|126|123.4|125.92|123.32|126.49|123.89|125.52|122.92|0
1672248300000|2022-12-28 17:25:00|125.84|123.24|127.3|124.7|127.3|124.7|125.84|123.24|0
1672248600000|2022-12-28 17:30:00|127.38|124.78|128.6|126|128.76|126.16|127.13|124.53|0
1672248900000|2022-12-28 17:35:00|128.52|125.92|128.09|125.49|129.34|126.74|127.43|124.83|0
1672249200000|2022-12-28 17:40:00|128.17|125.57|128.08|125.48|128.49|125.89|127.35|124.75|0
1672249500000|2022-12-28 17:45:00|128|125.4|130.63|128.03|130.63|128.03|128|125.4|0
1672249800000|2022-12-28 17:50:00|130.55|127.95|130.46|127.86|130.89|128.29|129.97|127.37|0
1672250100000|2022-12-28 17:55:00|130.54|127.94|131.37|128.77|131.95|129.35|129.72|127.12|0
1672250400000|2022-12-28 18:00:00|131.29|128.69|133.16|130.56|133.63|131.03|131.12|128.52|0
1672250700000|2022-12-28 18:05:00|133.12|130.52|133.12|130.52|133.88|131.28|132.74|130.14|0
1672251000000|2022-12-28 18:10:00|133.2|130.6|132.53|129.93|134.42|131.82|132.45|129.85|0
1672251300000|2022-12-28 18:15:00|132.45|129.85|132.62|130.02|133.37|130.77|132.12|129.52|0
1672251600000|2022-12-28 18:20:00|132.53|129.93|130.87|128.27|133.03|130.43|130.82|128.22|0
1672251900000|2022-12-28 18:25:00|130.95|128.35|131.36|128.76|131.53|128.93|130.7|128.1|0
1672252200000|2022-12-28 18:30:00|131.28|128.68|130.04|127.44|131.45|128.85|129.95|127.35|0
1672252500000|2022-12-28 18:35:00|129.95|127.35|129.13|126.53|130.45|127.85|129.05|126.45|0
1672252800000|2022-12-28 18:40:00|129.21|126.61|129.87|127.27|130.61|128.01|129.13|126.53|0
1672253100000|2022-12-28 18:45:00|129.95|127.35|130.11|127.51|130.78|128.18|129.54|126.94|0
1672253400000|2022-12-28 18:50:00|130.03|127.43|130.03|127.43|130.28|127.68|128.63|126.03|0
1672253700000|2022-12-28 18:55:00|129.86|127.26|129.2|126.6|129.95|127.35|128.88|126.28|0
1672254000000|2022-12-28 19:00:00|129.29|126.69|129.86|127.26|130.03|127.43|128.96|126.36|0
1672254300000|2022-12-28 19:05:00|129.78|127.18|128.55|125.95|130.27|127.67|128.22|125.62|0
1672254600000|2022-12-28 19:10:00|128.71|126.11|129.2|126.6|129.28|126.68|127.89|125.29|0
1672254900000|2022-12-28 19:15:00|129.12|126.52|129.36|126.76|129.45|126.85|127.56|124.96|0
1672255200000|2022-12-28 19:20:00|129.28|126.68|128.54|125.94|129.45|126.85|128.3|125.7|0
1672255500000|2022-12-28 19:25:00|128.62|126.02|128.29|125.69|128.87|126.27|127.81|125.21|0
1672255800000|2022-12-28 19:30:00|128.21|125.61|128.05|125.45|129.77|127.17|127.97|125.37|0
1672256100000|2022-12-28 19:35:00|128.21|125.61|128.29|125.69|128.54|125.94|127.56|124.96|0
1672256400000|2022-12-28 19:40:00|128.37|125.77|130.76|128.16|130.84|128.24|128.37|125.77|0
1672256700000|2022-12-28 19:45:00|130.68|128.08|130.18|127.58|131.5|128.9|130.01|127.41|0
1672257000000|2022-12-28 19:50:00|130.01|127.41|129.02|126.42|130.09|127.49|128.7|126.1|0
1672257300000|2022-12-28 19:55:00|128.94|126.34|128.28|125.68|129.19|126.59|128|125.4|0
1672257600000|2022-12-28 20:00:00|128.2|125.6|126.17|123.57|128.53|125.93|126.01|123.41|0
1672257900000|2022-12-28 20:05:00|126.09|123.49|127.27|124.67|128.08|125.48|125.93|123.33|0
1672258200000|2022-12-28 20:10:00|127.19|124.59|125.01|122.41|127.35|124.75|125.01|122.41|0
1672258500000|2022-12-28 20:15:00|124.85|122.25|125.81|123.21|126.94|124.34|124.69|122.09|0
1672258800000|2022-12-28 20:20:00|125.73|123.13|124.76|122.16|126.05|123.45|124.36|121.76|0
1672259100000|2022-12-28 20:25:00|124.84|122.24|125.03|122.43|125.79|123.19|123.58|120.98|0
1672259400000|2022-12-28 20:30:00|124.99|122.39|125.47|122.87|126.36|123.76|124.91|122.31|0
1672259700000|2022-12-28 20:35:00|125.63|123.03|125.15|122.55|126.11|123.51|124.35|121.75|0
1672260000000|2022-12-28 20:40:00|125.39|122.79|123.63|121.03|125.39|122.79|123.47|120.87|0
1672260300000|2022-12-28 20:45:00|123.47|120.87|124.58|121.98|125.14|122.54|123.15|120.55|0
1672260600000|2022-12-28 20:50:00|123.98|121.38|124.26|121.66|125.14|122.54|123.86|121.26|0
1672260900000|2022-12-28 20:55:00|124.1|121.5|123.86|121.26|124.9|122.3|123.78|121.18|0
1672261200000|2022-12-28 21:00:00|124.1|121.5|123.38|120.78|124.26|121.66|123.06|120.46|0
1672261500000|2022-12-28 21:05:00|123.46|120.86|125.14|122.54|125.14|122.54|123.46|120.86|0
1672261800000|2022-12-28 21:10:00|125.06|122.46|124.73|122.13|125.46|122.86|124.73|122.13|0
1672262100000|2022-12-28 21:15:00|124.99|122.19|124.75|121.95|125.15|122.35|124.67|121.87|0
1672262400000|2022-12-28 21:20:00|124.83|122.03|124.27|121.47|124.83|122.03|124.23|121.43|0
1672262700000|2022-12-28 21:25:00|124.03|121.23|124.03|121.23|124.11|121.31|123.71|120.91|0
1672263000000|2022-12-28 21:30:00|124.07|121.27|124.03|121.23|124.27|121.47|123.87|121.07|0
1672263300000|2022-12-28 21:35:00|124.07|121.27|124.27|121.47|124.35|121.55|123.79|120.99|0
1672263600000|2022-12-28 21:40:00|124.35|121.55|124.59|121.79|124.59|121.79|124.27|121.47|0
1672263900000|2022-12-28 21:45:00|124.62|121.82|124.66|121.86|124.74|121.94|124.51|121.71|0
1672264200000|2022-12-28 21:50:00|124.58|121.78|124.66|121.86|124.74|121.94|124.58|121.78|0
1672264500000|2022-12-28 21:55:00|124.58|121.78|124.89|122.09|124.98|122.18|124.58|121.78|0
1672264800000|2022-12-28 22:00:00|124.86|122.06|124.76|121.96|124.91|122.11|124.76|121.96|0
1672265100000|2022-12-28 22:05:00|124.78|121.98|124.74|121.94|124.8|122|124.69|121.89|0
1672265400000|2022-12-28 22:10:00|124.86|122.06|124.88|122.08|124.9|122.1|124.76|121.96|0
1672265700000|2022-12-28 22:15:00|124.85|122.05|124.82|122.02|124.85|122.05|124.75|121.95|0
1672266000000|2022-12-28 22:20:00|124.75|121.95|124.94|122.14|124.94|122.14|124.73|121.93|0
1672266300000|2022-12-28 22:25:00|125.01|122.21|125.02|122.22|125.04|122.24|125|122.2|0
1672266600000|2022-12-28 22:30:00|125.05|122.25|125.12|122.32|125.12|122.32|125.05|122.25|0
1672266900000|2022-12-28 22:35:00|125.11|122.31|125.12|122.32|125.12|122.32|125.11|122.31|0
1672267200000|2022-12-28 22:40:00|125.18|122.38|125.26|122.46|125.26|122.46|125.18|122.38|0
1672267500000|2022-12-28 22:45:00|125.32|122.52|125.34|122.54|125.44|122.64|125.3|122.5|0
1672267800000|2022-12-28 22:50:00|125.39|122.59|125.29|122.49|125.45|122.65|125.2|122.4|0
1672268100000|2022-12-28 22:55:00|125.27|122.47|125.17|122.37|125.27|122.47|125.17|122.37|0
1672268400000|2022-12-28 23:00:00|125.08|122.28|125.48|122.68|126.05|123.25|125.08|122.28|0
1672268700000|2022-12-28 23:05:00|125.52|122.72|125.44|122.64|125.6|122.8|125.04|122.24|0
1672269000000|2022-12-28 23:10:00|125.6|122.8|125.2|122.4|125.68|122.88|125.08|122.28|0
1672269300000|2022-12-28 23:15:00|125.16|122.36|124.75|121.95|125.16|122.36|124.48|121.68|0
1672269600000|2022-12-28 23:20:00|124.72|121.92|124.79|121.99|124.96|122.16|124.64|121.84|0
1672269900000|2022-12-28 23:25:00|124.71|121.91|125.07|122.27|125.27|122.47|124.55|121.75|0
1672270200000|2022-12-28 23:30:00|125.03|122.23|125.67|122.87|125.75|122.95|124.99|122.19|0
1672270500000|2022-12-28 23:35:00|125.63|122.83|125.67|122.87|125.83|123.03|125.63|122.83|0
1672270800000|2022-12-28 23:40:00|125.59|122.79|125.75|122.95|125.91|123.11|125.59|122.79|0
1672271100000|2022-12-28 23:45:00|125.71|122.91|125.27|122.47|125.75|122.95|125.23|122.43|0
1672271400000|2022-12-28 23:50:00|125.19|122.39|125.55|122.75|125.67|122.87|124.95|122.15|0
1672271700000|2022-12-28 23:55:00|125.51|122.71|125.43|122.63|125.67|122.87|125.26|122.46|0
1672272000000|2022-12-29 00:00:00|125.46|122.66|125.83|123.03|125.91|123.11|125.42|122.62|0
1672272300000|2022-12-29 00:05:00|125.75|122.95|125.58|122.78|125.91|123.11|125.58|122.78|0
1672272600000|2022-12-29 00:10:00|125.5|122.7|124.62|121.82|125.58|122.78|124.62|121.82|0
1672272900000|2022-12-29 00:15:00|124.66|121.86|124.14|121.34|124.78|121.98|123.66|120.86|0
1672273200000|2022-12-29 00:20:00|124.22|121.42|124.46|121.66|124.62|121.82|124.14|121.34|0
1672273500000|2022-12-29 00:25:00|124.54|121.74|123.82|121.02|124.54|121.74|123.58|120.78|0
1672273800000|2022-12-29 00:30:00|123.74|120.94|123.58|120.78|123.98|121.18|123.58|120.78|0
1672274100000|2022-12-29 00:35:00|123.66|120.86|124.45|121.65|124.45|121.65|123.66|120.86|0
1672274400000|2022-12-29 00:40:00|124.37|121.57|124.29|121.49|124.45|121.65|124.05|121.25|0
1672274700000|2022-12-29 00:45:00|124.37|121.57|124.69|121.89|124.85|122.05|124.21|121.41|0
1672275000000|2022-12-29 00:50:00|124.61|121.81|124.45|121.65|124.69|121.89|124.37|121.57|0
1672275300000|2022-12-29 00:55:00|124.41|121.61|124.93|122.13|124.93|122.13|124.29|121.49|0
1672275600000|2022-12-29 01:00:00|125.01|122.21|125|122.2|125.17|122.37|124.84|122.04|0
1672275900000|2022-12-29 01:05:00|124.92|122.12|124.76|121.96|124.92|122.12|124.36|121.56|0
1672276200000|2022-12-29 01:10:00|124.84|122.04|125.32|122.52|125.48|122.68|124.68|121.88|0
1672276500000|2022-12-29 01:15:00|125.48|122.68|125.12|122.32|125.56|122.76|125.08|122.28|0
1672276800000|2022-12-29 01:20:00|125.08|122.28|124.6|121.8|125.16|122.36|124.52|121.72|0
1672277100000|2022-12-29 01:25:00|124.52|121.72|125.08|122.28|125.08|122.28|124.36|121.56|0
1672277400000|2022-12-29 01:30:00|125|122.2|124.99|122.19|125.32|122.52|124.84|122.04|0
1672277700000|2022-12-29 01:35:00|124.91|122.11|124.03|121.23|125.23|122.43|123.75|120.95|0
1672278000000|2022-12-29 01:40:00|123.95|121.15|124.43|121.63|124.59|121.79|123.95|121.15|0
1672278300000|2022-12-29 01:45:00|124.51|121.71|124.39|121.59|124.59|121.79|124.11|121.31|0
1672278600000|2022-12-29 01:50:00|124.35|121.55|123.95|121.15|124.43|121.63|123.95|121.15|0
1672278900000|2022-12-29 01:55:00|123.79|120.99|124.35|121.55|124.59|121.79|123.79|120.99|0
1672279200000|2022-12-29 02:00:00|124.31|121.51|123.79|120.99|124.35|121.55|123.71|120.91|0
1672279500000|2022-12-29 02:05:00|123.71|120.91|123.71|120.91|124.19|121.39|123.63|120.83|0
1672279800000|2022-12-29 02:10:00|123.74|120.94|124.18|121.38|124.18|121.38|123.74|120.94|0
1672280100000|2022-12-29 02:15:00|124.26|121.46|124.34|121.54|124.5|121.7|124.22|121.42|0
1672280400000|2022-12-29 02:20:00|124.26|121.46|124.22|121.42|124.5|121.7|124.18|121.38|0
1672280700000|2022-12-29 02:25:00|124.18|121.38|124.58|121.78|124.74|121.94|124.1|121.3|0
1672281000000|2022-12-29 02:30:00|124.54|121.74|124.66|121.86|124.74|121.94|124.5|121.7|0
1672281300000|2022-12-29 02:35:00|124.69|121.89|123.94|121.14|124.82|122.02|123.78|120.98|0
1672281600000|2022-12-29 02:40:00|124.02|121.22|124.73|121.93|124.85|122.05|124.02|121.22|0
1672281900000|2022-12-29 02:45:00|124.81|122.01|124.73|121.93|124.89|122.09|124.65|121.85|0
1672282200000|2022-12-29 02:50:00|124.69|121.89|124.81|122.01|124.89|122.09|124.65|121.85|0
1672282500000|2022-12-29 02:55:00|124.73|121.93|124.49|121.69|124.73|121.93|124.41|121.61|0
1672282800000|2022-12-29 03:00:00|124.57|121.77|124.29|121.49|124.61|121.81|124.09|121.29|0
1672283100000|2022-12-29 03:05:00|124.25|121.45|124.57|121.77|124.73|121.93|124.25|121.45|0
1672283400000|2022-12-29 03:10:00|124.65|121.85|124.24|121.44|124.73|121.93|124.24|121.44|0
1672283700000|2022-12-29 03:15:00|124.16|121.36|124.16|121.36|124.4|121.6|124.08|121.28|0
1672284000000|2022-12-29 03:20:00|124.24|121.44|124.32|121.52|124.48|121.68|124.24|121.44|0
1672284300000|2022-12-29 03:25:00|124.28|121.48|124.4|121.6|124.48|121.68|124.24|121.44|0
1672284600000|2022-12-29 03:30:00|124.48|121.68|124.16|121.36|124.56|121.76|124.08|121.28|0
1672284900000|2022-12-29 03:35:00|124.24|121.44|124|121.2|124.24|121.44|123.84|121.04|0
1672285200000|2022-12-29 03:40:00|123.92|121.12|123.76|120.96|124.08|121.28|123.68|120.88|0
1672285500000|2022-12-29 03:45:00|123.68|120.88|123.99|121.19|123.99|121.19|123.52|120.72|0
1672285800000|2022-12-29 03:50:00|123.91|121.11|124.47|121.67|124.47|121.67|123.91|121.11|0
1672286100000|2022-12-29 03:55:00|124.39|121.59|124.47|121.67|124.55|121.75|124.23|121.43|0
1672286400000|2022-12-29 04:00:00|124.43|121.63|124.55|121.75|124.55|121.75|124.31|121.51|0
1672286700000|2022-12-29 04:05:00|124.47|121.67|124.31|121.51|124.63|121.83|124.31|121.51|0
1672287000000|2022-12-29 04:10:00|124.39|121.59|124.47|121.67|124.71|121.91|124.31|121.51|0
1672287300000|2022-12-29 04:15:00|124.39|121.59|124.42|121.62|124.62|121.82|124.34|121.54|0
1672287600000|2022-12-29 04:20:00|124.38|121.58|124.38|121.58|124.54|121.74|124.3|121.5|0
1672287900000|2022-12-29 04:25:00|124.42|121.62|124.38|121.58|124.54|121.74|124.3|121.5|0
1672288200000|2022-12-29 04:30:00|124.3|121.5|124.78|121.98|124.78|121.98|124.22|121.42|0
1672288500000|2022-12-29 04:35:00|124.74|121.94|124.54|121.74|124.78|121.98|124.46|121.66|0
1672288800000|2022-12-29 04:40:00|124.58|121.78|124.54|121.74|124.62|121.82|124.46|121.66|0
1672289100000|2022-12-29 04:45:00|124.62|121.82|125.01|122.21|125.02|122.22|124.62|121.82|0
1672289400000|2022-12-29 04:50:00|125.09|122.29|125.33|122.53|125.33|122.53|125.09|122.29|0
1672289700000|2022-12-29 04:55:00|125.25|122.45|125.33|122.53|125.41|122.61|125.17|122.37|0
1672290000000|2022-12-29 05:00:00|125.29|122.49|125.17|122.37|125.29|122.49|125.17|122.37|0
1672290300000|2022-12-29 05:05:00|125.21|122.41|125.33|122.53|125.49|122.69|125.21|122.41|0
1672290600000|2022-12-29 05:10:00|125.37|122.57|125.09|122.29|125.41|122.61|125.09|122.29|0
1672290900000|2022-12-29 05:15:00|125.17|122.37|124.77|121.97|125.17|122.37|124.61|121.81|0
1672291200000|2022-12-29 05:20:00|124.69|121.89|124.44|121.64|124.92|122.12|124.44|121.64|0
1672291500000|2022-12-29 05:25:00|124.36|121.56|124.28|121.48|124.52|121.72|124.12|121.32|0
1672291800000|2022-12-29 05:30:00|124.32|121.52|124.68|121.88|124.72|121.92|124.32|121.52|0
1672292100000|2022-12-29 05:35:00|124.6|121.8|124.52|121.72|124.64|121.84|124.44|121.64|0
1672292400000|2022-12-29 05:40:00|124.6|121.8|124.44|121.64|124.6|121.8|124.36|121.56|0
1672292700000|2022-12-29 05:45:00|124.4|121.6|124.44|121.64|124.68|121.88|124.39|121.59|0
1672293000000|2022-12-29 05:50:00|124.52|121.72|124.59|121.79|124.75|121.95|124.52|121.72|0
1672293300000|2022-12-29 05:55:00|124.67|121.87|124.51|121.71|124.67|121.87|124.27|121.47|0
1672293600000|2022-12-29 06:00:00|124.67|121.87|124.35|121.55|124.67|121.87|124.35|121.55|0
1672293900000|2022-12-29 06:05:00|124.43|121.63|124.43|121.63|124.67|121.87|124.19|121.39|0
1672294200000|2022-12-29 06:10:00|124.39|121.59|124.67|121.87|124.75|121.95|124.27|121.47|0
1672294500000|2022-12-29 06:15:00|124.71|121.91|124.99|122.19|125.07|122.27|124.51|121.71|0
1672294800000|2022-12-29 06:20:00|124.95|122.15|124.51|121.71|124.99|122.19|124.43|121.63|0
1672295100000|2022-12-29 06:25:00|124.54|121.74|124.34|121.54|124.66|121.86|124.34|121.54|0
1672295400000|2022-12-29 06:30:00|124.42|121.62|124.46|121.66|124.5|121.7|124.34|121.54|0
1672295700000|2022-12-29 06:35:00|124.5|121.7|124.34|121.54|124.5|121.7|124.26|121.46|0
1672296000000|2022-12-29 06:40:00|124.3|121.5|123.94|121.14|124.34|121.54|123.94|121.14|0
1672296300000|2022-12-29 06:45:00|123.9|121.1|124.42|121.62|124.54|121.74|123.9|121.1|0
1672296600000|2022-12-29 06:50:00|124.34|121.54|124.58|121.78|124.66|121.86|124.34|121.54|0
1672296900000|2022-12-29 06:55:00|124.53|121.73|124.97|122.17|125.06|122.26|124.53|121.73|0
1672297200000|2022-12-29 07:00:00|125.05|122.25|124.89|122.09|125.22|122.42|124.89|122.09|0
1672297500000|2022-12-29 07:05:00|124.81|122.01|125.13|122.33|125.29|122.49|124.81|122.01|0
1672297800000|2022-12-29 07:10:00|125.05|122.25|124.81|122.01|125.21|122.41|124.81|122.01|0
1672298100000|2022-12-29 07:15:00|124.89|122.09|124.97|122.17|125.21|122.41|124.89|122.09|0
1672298400000|2022-12-29 07:20:00|124.93|122.13|125.13|122.33|125.29|122.49|124.89|122.09|0
1672298700000|2022-12-29 07:25:00|125.05|122.25|124.89|122.09|125.21|122.41|124.89|122.09|0
1672299000000|2022-12-29 07:30:00|124.81|122.01|124.88|122.08|124.96|122.16|124.72|121.92|0
1672299300000|2022-12-29 07:35:00|124.96|122.16|125.2|122.4|125.52|122.72|124.88|122.08|0
1672299600000|2022-12-29 07:40:00|125.12|122.32|125.44|122.64|125.52|122.72|125.04|122.24|0
1672299900000|2022-12-29 07:45:00|125.52|122.72|125.76|122.96|125.76|122.96|125.44|122.64|0
1672300200000|2022-12-29 07:50:00|125.68|122.88|125.76|122.96|125.92|123.12|125.44|122.64|0
1672300500000|2022-12-29 07:55:00|125.72|122.92|125.76|122.96|126|123.2|125.6|122.8|0
1672300800000|2022-12-29 08:00:00|125.84|123.04|125.52|122.72|126|123.2|125.12|122.32|0
1672301100000|2022-12-29 08:05:00|125.34|122.74|125.66|123.06|126.22|123.62|125.18|122.58|0
1672301400000|2022-12-29 08:10:00|125.74|123.14|125.49|122.89|125.98|123.38|125.33|122.73|0
1672301700000|2022-12-29 08:15:00|125.41|122.81|125.13|122.53|125.49|122.89|124.93|122.33|0
1672302000000|2022-12-29 08:20:00|125.17|122.57|124.97|122.37|125.45|122.85|124.85|122.25|0
1672302300000|2022-12-29 08:25:00|124.93|122.33|125.97|123.37|126.05|123.45|124.85|122.25|0
1672302600000|2022-12-29 08:30:00|125.81|123.21|125.41|122.81|125.97|123.37|124.85|122.25|0
1672302900000|2022-12-29 08:35:00|125.37|122.77|125.57|122.97|125.6|123|125.16|122.56|0
1672303200000|2022-12-29 08:40:00|125.65|123.05|125.68|123.08|125.97|123.37|125.36|122.76|0
1672303500000|2022-12-29 08:45:00|125.65|123.05|126.05|123.45|126.21|123.61|125.65|123.05|0
1672303800000|2022-12-29 08:50:00|126.13|123.53|126.61|124.01|126.69|124.09|126.05|123.45|0
1672304100000|2022-12-29 08:55:00|126.65|124.05|126.53|123.93|127.01|124.41|126.37|123.77|0
1672304400000|2022-12-29 09:00:00|126.69|124.09|127.34|124.74|127.42|124.82|126.4|123.8|0
1672304700000|2022-12-29 09:05:00|127.26|124.66|127.34|124.74|127.5|124.9|127.05|124.45|0
1672305000000|2022-12-29 09:10:00|127.25|124.65|127.33|124.73|127.58|124.98|127.17|124.57|0
1672305300000|2022-12-29 09:15:00|127.41|124.81|127.58|124.98|127.94|125.34|127.41|124.81|0
1672305600000|2022-12-29 09:20:00|127.66|125.06|127.9|125.3|128.14|125.54|127.66|125.06|0
1672305900000|2022-12-29 09:25:00|127.98|125.38|127.49|124.89|128.23|125.63|127.49|124.89|0
1672306200000|2022-12-29 09:30:00|127.41|124.81|127.98|125.38|127.98|125.38|127.17|124.57|0
1672306500000|2022-12-29 09:35:00|127.9|125.3|128.14|125.54|128.3|125.7|127.65|125.05|0
1672306800000|2022-12-29 09:40:00|128.06|125.46|127.89|125.29|128.22|125.62|127.85|125.25|0
1672307100000|2022-12-29 09:45:00|127.98|125.38|128.14|125.54|128.3|125.7|127.98|125.38|0
1672307400000|2022-12-29 09:50:00|128.05|125.45|128.46|125.86|128.63|126.03|128.05|125.45|0
1672307700000|2022-12-29 09:55:00|128.38|125.78|128.05|125.45|128.5|125.9|128.05|125.45|0
1672308000000|2022-12-29 10:00:00|128.09|125.49|127.64|125.04|128.21|125.61|127.48|124.88|0
1672308300000|2022-12-29 10:05:00|127.72|125.12|127.64|125.04|127.72|125.12|127.4|124.8|0
1672308600000|2022-12-29 10:10:00|127.6|125|127.48|124.88|127.6|125|127.23|124.63|0
1672308900000|2022-12-29 10:15:00|127.4|124.8|127.15|124.55|127.6|125|127.15|124.55|0
1672309200000|2022-12-29 10:20:00|127.11|124.51|127.23|124.63|127.51|124.91|127.07|124.47|0
1672309500000|2022-12-29 10:25:00|127.27|124.67|127.55|124.95|127.56|124.96|127.27|124.67|0
1672309800000|2022-12-29 10:30:00|127.64|125.04|127.63|125.03|127.8|125.2|127.02|124.42|0
1672310100000|2022-12-29 10:35:00|127.59|124.99|127.55|124.95|127.8|125.2|127.43|124.83|0
1672310400000|2022-12-29 10:40:00|127.63|125.03|127.91|125.31|128.04|125.44|127.55|124.95|0
1672310700000|2022-12-29 10:45:00|127.87|125.27|128.2|125.6|128.53|125.93|127.71|125.11|0
1672311000000|2022-12-29 10:50:00|128.12|125.52|127.99|125.39|128.2|125.6|127.87|125.27|0
1672311300000|2022-12-29 10:55:00|127.95|125.35|128.6|126|128.61|126.01|127.75|125.15|0
1672311600000|2022-12-29 11:00:00|128.64|126.04|129.26|126.66|129.26|126.66|128.52|125.92|0
1672311900000|2022-12-29 11:05:00|129.18|126.58|129.75|127.15|129.91|127.31|129.18|126.58|0
1672312200000|2022-12-29 11:10:00|129.79|127.19|128.23|125.63|130.85|128.25|127.99|125.39|0
1672312500000|2022-12-29 11:15:00|128.27|125.67|128.07|125.47|128.31|125.71|127.82|125.22|0
1672312800000|2022-12-29 11:20:00|127.99|125.39|127.94|125.34|128.15|125.55|127.82|125.22|0
1672313100000|2022-12-29 11:25:00|127.9|125.3|127.78|125.18|127.9|125.3|127.66|125.06|0
1672313400000|2022-12-29 11:30:00|127.86|125.26|127.98|125.38|127.98|125.38|127.65|125.05|0
1672313700000|2022-12-29 11:35:00|127.9|125.3|127.57|124.97|128.06|125.46|127.57|124.97|0
1672314000000|2022-12-29 11:40:00|127.49|124.89|127.16|124.56|127.49|124.89|126.92|124.32|0
1672314300000|2022-12-29 11:45:00|127.24|124.64|127.32|124.72|127.49|124.89|126.92|124.32|0
1672314600000|2022-12-29 11:50:00|127.24|124.64|128.06|125.46|128.22|125.62|127.24|124.64|0
1672314900000|2022-12-29 11:55:00|127.97|125.37|127.73|125.13|128.06|125.46|127.65|125.05|0
1672315200000|2022-12-29 12:00:00|127.77|125.17|127.68|125.08|127.81|125.21|127.32|124.72|0
1672315500000|2022-12-29 12:05:00|127.73|125.13|128.05|125.45|128.38|125.78|127.73|125.13|0
1672315800000|2022-12-29 12:10:00|127.97|125.37|128.3|125.7|128.3|125.7|127.89|125.29|0
1672316100000|2022-12-29 12:15:00|128.38|125.78|127.56|124.96|128.38|125.78|127.48|124.88|0
1672316400000|2022-12-29 12:20:00|127.64|125.04|127.64|125.04|127.72|125.12|127.4|124.8|0
1672316700000|2022-12-29 12:25:00|127.72|125.12|128.05|125.45|128.05|125.45|127.72|125.12|0
1672317000000|2022-12-29 12:30:00|127.96|125.36|127.64|125.04|127.96|125.36|127.31|124.71|0
1672317300000|2022-12-29 12:35:00|127.59|124.99|127.47|124.87|127.8|125.2|127.31|124.71|0
1672317600000|2022-12-29 12:40:00|127.55|124.95|127.71|125.11|127.72|125.12|127.23|124.63|0
1672317900000|2022-12-29 12:45:00|127.67|125.07|127.55|124.95|127.92|125.32|127.39|124.79|0
1672318200000|2022-12-29 12:50:00|127.47|124.87|127.63|125.03|127.63|125.03|127.14|124.54|0
1672318500000|2022-12-29 12:55:00|127.55|124.95|127.55|124.95|127.71|125.11|127.3|124.7|0
1672318800000|2022-12-29 13:00:00|127.71|125.11|127.95|125.35|128.03|125.43|127.5|124.9|0
1672319100000|2022-12-29 13:05:00|127.87|125.27|129.02|126.42|129.1|126.5|127.87|125.27|0
1672319400000|2022-12-29 13:10:00|128.93|126.33|128.93|126.33|129.02|126.42|128.69|126.09|0
1672319700000|2022-12-29 13:15:00|128.85|126.25|128.77|126.17|129.01|126.41|128.44|125.84|0
1672320000000|2022-12-29 13:20:00|128.69|126.09|128.85|126.25|128.89|126.29|128.28|125.68|0
1672320300000|2022-12-29 13:25:00|128.77|126.17|128.11|125.51|128.93|126.33|127.98|125.38|0
1672320600000|2022-12-29 13:30:00|128.03|125.43|129.5|126.9|130|127.4|127.86|125.26|0
1672320900000|2022-12-29 13:35:00|129.58|126.98|132.24|129.64|132.32|129.72|129.58|126.98|0
1672321200000|2022-12-29 13:40:00|132.15|129.55|132.78|130.18|132.82|130.22|131.57|128.97|0
1672321500000|2022-12-29 13:45:00|132.82|130.22|131.9|129.3|132.91|130.31|131.65|129.05|0
1672321800000|2022-12-29 13:50:00|131.82|129.22|131.32|128.72|132.15|129.55|130.9|128.3|0
1672322100000|2022-12-29 13:55:00|131.27|128.67|131.4|128.8|132.48|129.88|131.07|128.47|0
1672322400000|2022-12-29 14:00:00|131.36|128.76|132.15|129.55|132.31|129.71|131.31|128.71|0
1672322700000|2022-12-29 14:05:00|132.1|129.5|131.48|128.88|132.15|129.55|131.4|128.8|0
1672323000000|2022-12-29 14:10:00|131.56|128.96|131.31|128.71|132.06|129.46|131.23|128.63|0
1672323300000|2022-12-29 14:15:00|131.23|128.63|132.14|129.54|132.23|129.63|130.81|128.21|0
1672323600000|2022-12-29 14:20:00|132.06|129.46|132.06|129.46|132.48|129.88|131.72|129.12|0
1672323900000|2022-12-29 14:25:00|131.81|129.21|131.31|128.71|131.97|129.37|131.31|128.71|0
1672324200000|2022-12-29 14:30:00|131.22|128.62|132.56|129.96|133.39|130.79|129.69|127.09|0
1672324500000|2022-12-29 14:35:00|132.3|129.7|134.83|132.23|135.42|132.82|132.22|129.62|0
1672324800000|2022-12-29 14:40:00|134.91|132.31|136.27|133.67|137.89|135.29|134.91|132.31|0
1672325100000|2022-12-29 14:45:00|136.61|134.01|137.38|134.78|137.72|135.12|136.18|133.58|0
1672325400000|2022-12-29 14:50:00|137.46|134.86|137.2|134.6|138.24|135.64|135.58|132.98|0
1672325700000|2022-12-29 14:55:00|137.29|134.69|137.97|135.37|138.58|135.98|137.03|134.43|0
1672326000000|2022-12-29 15:00:00|138.92|136.32|137.89|135.29|139.27|136.67|137.2|134.6|0
1672326300000|2022-12-29 15:05:00|137.8|135.2|141.48|138.88|143.62|141.02|137.41|134.81|0
1672326600000|2022-12-29 15:10:00|141.56|138.96|142.87|140.27|143.22|140.62|141.56|138.96|0
1672326900000|2022-12-29 15:15:00|143.22|140.62|144.36|141.76|144.36|141.76|142.96|140.36|0
1672327200000|2022-12-29 15:20:00|144.45|141.85|143.74|141.14|144.71|142.11|143.04|140.44|0
1672327500000|2022-12-29 15:25:00|143.66|141.06|142.43|139.83|143.74|141.14|142.25|139.65|0
1672327800000|2022-12-29 15:30:00|142.69|140.09|144.57|141.97|144.71|142.11|142.69|140.09|0
1672328100000|2022-12-29 15:35:00|144.62|142.02|144.8|142.2|145.41|142.81|144.36|141.76|0
1672328400000|2022-12-29 15:40:00|144.88|142.28|144.44|141.84|145.41|142.81|144.44|141.84|0
1672328700000|2022-12-29 15:45:00|144.62|142.02|143.47|140.87|144.79|142.19|143.21|140.61|0
1672329000000|2022-12-29 15:50:00|143.74|141.14|144.88|142.28|145.15|142.55|143.74|141.14|0
1672329300000|2022-12-29 15:55:00|144.79|142.19|145.41|142.81|145.85|143.25|144.79|142.19|0
1672329600000|2022-12-29 16:00:00|145.67|143.07|144.79|142.19|145.94|143.34|144.26|141.66|0
1672329900000|2022-12-29 16:05:00|144.61|142.01|143.82|141.22|145.05|142.45|143.29|140.69|0
1672330200000|2022-12-29 16:10:00|143.73|141.13|143.11|140.51|144.26|141.66|142.5|139.9|0
1672330500000|2022-12-29 16:15:00|143.03|140.43|143.99|141.39|144.52|141.92|142.85|140.25|0
1672330800000|2022-12-29 16:20:00|143.9|141.3|143.81|141.21|144.43|141.83|143.11|140.51|0
1672331100000|2022-12-29 16:25:00|143.72|141.12|143.83|141.23|144.97|142.37|143.65|141.05|0
1672331400000|2022-12-29 16:30:00|143.92|141.32|145.86|143.26|146.13|143.53|143.92|141.32|0
1672331700000|2022-12-29 16:35:00|145.77|143.17|145.68|143.08|145.95|143.35|145.24|142.64|0
1672332000000|2022-12-29 16:40:00|145.77|143.17|145.99|143.39|146.21|143.61|145.5|142.9|0
1672332300000|2022-12-29 16:45:00|146.04|143.44|147.37|144.77|147.64|145.04|145.95|143.35|0
1672332600000|2022-12-29 16:50:00|147.46|144.86|148.45|145.85|148.81|146.21|147.37|144.77|0
1672332900000|2022-12-29 16:55:00|148.36|145.76|147.64|145.04|148.54|145.94|147.46|144.86|0
1672333200000|2022-12-29 17:00:00|147.82|145.22|147.1|144.5|148.08|145.48|147.01|144.41|0
1672333500000|2022-12-29 17:05:00|147.19|144.59|147.81|145.21|147.81|145.21|146.65|144.05|0
1672333800000|2022-12-29 17:10:00|147.9|145.3|147.01|144.41|148.44|145.84|147.01|144.41|0
1672334100000|2022-12-29 17:15:00|146.74|144.14|147.72|145.12|148.17|145.57|146.65|144.05|0
1672334400000|2022-12-29 17:20:00|147.81|145.21|147.72|145.12|148.35|145.75|147.45|144.85|0
1672334700000|2022-12-29 17:25:00|147.63|145.03|147.27|144.67|147.81|145.21|147|144.4|0
1672335000000|2022-12-29 17:30:00|147.36|144.76|147.09|144.49|147.63|145.03|146.73|144.13|0
1672335300000|2022-12-29 17:35:00|147|144.4|145.93|143.33|147.18|144.58|145.4|142.8|0
1672335600000|2022-12-29 17:40:00|145.84|143.24|146.05|143.45|147.56|144.96|145.34|142.74|0
1672335900000|2022-12-29 17:45:00|146.14|143.54|145.78|143.18|146.4|143.8|145.69|143.09|0
1672336200000|2022-12-29 17:50:00|145.87|143.27|147.2|144.6|147.29|144.69|145.87|143.27|0
1672336500000|2022-12-29 17:55:00|147.16|144.56|146.84|144.24|147.42|144.82|146.8|144.2|0
1672336800000|2022-12-29 18:00:00|146.67|144.07|146.22|143.62|147.47|144.87|146.22|143.62|0
1672337100000|2022-12-29 18:05:00|146.26|143.66|145.15|142.55|146.58|143.98|144.71|142.11|0
1672337400000|2022-12-29 18:10:00|145.06|142.46|146.13|143.53|146.31|143.71|145.06|142.46|0
1672337700000|2022-12-29 18:15:00|146.04|143.44|146.04|143.44|147.02|144.42|145.5|142.9|0
1672338000000|2022-12-29 18:20:00|146.12|143.52|146.12|143.52|146.34|143.74|145.24|142.64|0
1672338300000|2022-12-29 18:25:00|146.21|143.61|146.12|143.52|146.57|143.97|145.94|143.34|0
1672338600000|2022-12-29 18:30:00|146.21|143.61|146.03|143.43|146.39|143.79|145.23|142.63|0
1672338900000|2022-12-29 18:35:00|145.85|143.25|145.06|142.46|146.21|143.61|144.44|141.84|0
1672339200000|2022-12-29 18:40:00|145.15|142.55|145.68|143.08|145.95|143.35|145.15|142.55|0
1672339500000|2022-12-29 18:45:00|145.77|143.17|145.41|142.81|146.03|143.43|144.88|142.28|0
1672339800000|2022-12-29 18:50:00|145.5|142.9|145.67|143.07|145.67|143.07|144.88|142.28|0
1672340100000|2022-12-29 18:55:00|145.59|142.99|145.89|143.29|146.12|143.52|144.96|142.36|0
1672340400000|2022-12-29 19:00:00|145.85|143.25|146.83|144.23|147.28|144.68|145.85|143.25|0
1672340700000|2022-12-29 19:05:00|146.92|144.32|146.29|143.69|147.46|144.86|145.67|143.07|0
1672341000000|2022-12-29 19:10:00|146.21|143.61|145.76|143.16|146.47|143.87|145.31|142.71|0
1672341300000|2022-12-29 19:15:00|145.67|143.07|146.11|143.51|146.38|143.78|145.4|142.8|0
1672341600000|2022-12-29 19:20:00|146.02|143.42|146.02|143.42|146.29|143.69|145.58|142.98|0
1672341900000|2022-12-29 19:25:00|146.2|143.6|144.86|142.26|146.29|143.69|144.86|142.26|0
1672342200000|2022-12-29 19:30:00|144.95|142.35|145.22|142.62|145.62|143.02|144.33|141.73|0
1672342500000|2022-12-29 19:35:00|144.95|142.35|145.57|142.97|145.84|143.24|144.95|142.35|0
1672342800000|2022-12-29 19:40:00|145.66|143.06|146.19|143.59|146.55|143.95|145.48|142.88|0
1672343100000|2022-12-29 19:45:00|146.28|143.68|145.66|143.06|146.28|143.68|145.48|142.88|0
1672343400000|2022-12-29 19:50:00|145.75|143.15|144.94|142.34|145.84|143.24|144.77|142.17|0
1672343700000|2022-12-29 19:55:00|145.03|142.43|144.63|142.03|145.03|142.43|144.41|141.81|0
1672344000000|2022-12-29 20:00:00|144.59|141.99|145.65|143.05|145.65|143.05|144.41|141.81|0
1672344300000|2022-12-29 20:05:00|145.56|142.96|145.47|142.87|145.92|143.32|144.85|142.25|0
1672344600000|2022-12-29 20:10:00|145.38|142.78|144.41|141.81|145.38|142.78|144.05|141.45|0
1672344900000|2022-12-29 20:15:00|144.32|141.72|143.96|141.36|144.49|141.89|143.34|140.74|0
1672345200000|2022-12-29 20:20:00|144.05|141.45|144.4|141.8|144.67|142.07|143.52|140.92|0
1672345500000|2022-12-29 20:25:00|144.22|141.62|144.22|141.62|144.93|142.33|143.78|141.18|0
1672345800000|2022-12-29 20:30:00|144.13|141.53|145.02|142.42|145.2|142.6|144.13|141.53|0
1672346100000|2022-12-29 20:35:00|144.93|142.33|144.57|141.97|145.37|142.77|144.13|141.53|0
1672346400000|2022-12-29 20:40:00|144.49|141.89|145.19|142.59|145.19|142.59|144.04|141.44|0
1672346700000|2022-12-29 20:45:00|145.11|142.51|145.64|143.04|145.82|143.22|144.84|142.24|0
1672347000000|2022-12-29 20:50:00|145.9|143.3|145.55|142.95|146.08|143.48|144.93|142.33|0
1672347300000|2022-12-29 20:55:00|145.28|142.68|143.32|140.72|145.28|142.68|142.88|140.28|0
1672347600000|2022-12-29 21:00:00|143.23|140.63|143.14|140.54|143.67|141.07|142.7|140.1|0
1672347900000|2022-12-29 21:05:00|143.23|140.63|143.93|141.33|143.93|141.33|143.23|140.63|0
1672348200000|2022-12-29 21:10:00|143.84|141.24|143.31|140.71|143.93|141.33|142.96|140.36|0
1672348500000|2022-12-29 21:15:00|143.32|140.52|142.79|139.99|143.32|140.52|142.71|139.91|0
1672348800000|2022-12-29 21:20:00|142.71|139.91|143.06|140.26|143.14|140.34|142.71|139.91|0
1672349100000|2022-12-29 21:25:00|143.1|140.3|143.06|140.26|143.1|140.3|142.88|140.08|0
1672349400000|2022-12-29 21:30:00|143.01|140.21|142.79|139.99|143.01|140.21|142.79|139.99|0
1672349700000|2022-12-29 21:35:00|142.88|140.08|142.61|139.81|142.88|140.08|142.61|139.81|0
1672350000000|2022-12-29 21:40:00|142.65|139.85|142.61|139.81|142.65|139.85|142.44|139.64|0
1672350300000|2022-12-29 21:45:00|142.52|139.72|142.61|139.81|142.7|139.9|142.52|139.72|0
1672350600000|2022-12-29 21:50:00|142.7|139.9|142.34|139.54|142.7|139.9|142.34|139.54|0
1672350900000|2022-12-29 21:55:00|142.3|139.5|142.47|139.67|142.56|139.76|142.08|139.28|0
1672351200000|2022-12-29 22:00:00|142.5|139.7|142.27|139.47|142.51|139.71|142.27|139.47|0
1672351500000|2022-12-29 22:05:00|142.28|139.48|142.33|139.53|142.41|139.61|142.19|139.39|0
1672351800000|2022-12-29 22:10:00|142.41|139.61|142.33|139.53|142.41|139.61|142.26|139.46|0
1672352100000|2022-12-29 22:15:00|142.32|139.52|142.35|139.55|142.35|139.55|142.24|139.44|0
1672352400000|2022-12-29 22:20:00|142.39|139.59|142.35|139.55|142.4|139.6|142.35|139.55|0
1672352700000|2022-12-29 22:25:00|142.36|139.56|142.39|139.59|142.39|139.59|142.36|139.56|0
1672353000000|2022-12-29 22:30:00|142.37|139.57|142.39|139.59|142.39|139.59|142.37|139.57|0
1672353300000|2022-12-29 22:35:00|142.4|139.6|142.43|139.63|142.44|139.64|142.4|139.6|0
1672353600000|2022-12-29 22:40:00|142.45|139.65|142.45|139.65|142.45|139.65|142.43|139.63|0
1672353900000|2022-12-29 22:45:00|142.43|139.63|142.49|139.69|142.51|139.71|142.43|139.63|0
1672354200000|2022-12-29 22:50:00|142.48|139.68|142.53|139.73|142.53|139.73|142.43|139.63|0
1672354500000|2022-12-29 22:55:00|142.55|139.75|142.53|139.73|142.56|139.76|142.51|139.71|0
1672354800000|2022-12-29 23:00:00|142.63|139.83|142.06|139.26|142.89|140.09|142.01|139.21|0
1672355100000|2022-12-29 23:05:00|142.1|139.3|141.44|138.64|142.5|139.7|141.44|138.64|0
1672355400000|2022-12-29 23:10:00|141.53|138.73|141.53|138.73|141.79|138.99|141.36|138.56|0
1672355700000|2022-12-29 23:15:00|141.44|138.64|141.7|138.9|141.88|139.08|141.44|138.64|0
1672356000000|2022-12-29 23:20:00|141.61|138.81|141.35|138.55|141.7|138.9|141.26|138.46|0
1672356300000|2022-12-29 23:25:00|141.26|138.46|141.35|138.55|141.61|138.81|141.26|138.46|0
1672356600000|2022-12-29 23:30:00|141.44|138.64|141.74|138.94|141.79|138.99|141.26|138.46|0
1672356900000|2022-12-29 23:35:00|141.79|138.99|141.52|138.72|141.79|138.99|141.17|138.37|0
1672357200000|2022-12-29 23:40:00|141.61|138.81|141.43|138.63|141.61|138.81|141.13|138.33|0
1672357500000|2022-12-29 23:45:00|141.34|138.54|141.26|138.46|141.52|138.72|141.17|138.37|0
1672357800000|2022-12-29 23:50:00|141.3|138.5|141.52|138.72|141.52|138.72|141.17|138.37|0
1672358100000|2022-12-29 23:55:00|141.47|138.67|141.34|138.54|141.52|138.72|141.34|138.54|0
1672358400000|2022-12-30 00:00:00|141.43|138.63|141.6|138.8|141.78|138.98|141.25|138.45|0
1672358700000|2022-12-30 00:05:00|141.69|138.89|141.42|138.62|141.73|138.93|141.25|138.45|0
1672359000000|2022-12-30 00:10:00|141.38|138.58|141.25|138.45|141.42|138.62|141.25|138.45|0
1672359300000|2022-12-30 00:15:00|141.16|138.36|140.98|138.18|141.16|138.36|140.64|137.84|0
1672359600000|2022-12-30 00:20:00|141.07|138.27|141.16|138.36|141.16|138.36|140.98|138.18|0
1672359900000|2022-12-30 00:25:00|141.07|138.27|141.07|138.27|141.16|138.36|140.98|138.18|0
1672360200000|2022-12-30 00:30:00|141.02|138.22|141.15|138.35|141.15|138.35|140.98|138.18|0
1672360500000|2022-12-30 00:35:00|141.11|138.31|141.24|138.44|141.33|138.53|141.07|138.27|0
1672360800000|2022-12-30 00:40:00|141.28|138.48|141.33|138.53|141.41|138.61|141.24|138.44|0
1672361100000|2022-12-30 00:45:00|141.32|138.52|141.32|138.52|141.32|138.52|140.97|138.17|0
1672361400000|2022-12-30 00:50:00|141.28|138.48|141.32|138.52|141.32|138.52|141.1|138.3|0
1672361700000|2022-12-30 00:55:00|141.41|138.61|141.32|138.52|141.5|138.7|141.23|138.43|0
1672362000000|2022-12-30 01:00:00|141.23|138.43|141.67|138.87|142.02|139.22|141.23|138.43|0
1672362300000|2022-12-30 01:05:00|141.71|138.91|140.97|138.17|141.76|138.96|140.79|137.99|0
1672362600000|2022-12-30 01:10:00|141.05|138.25|140.79|137.99|141.32|138.52|140.7|137.9|0
1672362900000|2022-12-30 01:15:00|140.83|138.03|141.14|138.34|141.31|138.51|140.53|137.73|0
1672363200000|2022-12-30 01:20:00|141.23|138.43|141.27|138.47|141.31|138.51|140.96|138.16|0
1672363500000|2022-12-30 01:25:00|141.22|138.42|141.05|138.25|141.22|138.42|140.87|138.07|0
1672363800000|2022-12-30 01:30:00|140.96|138.16|140.96|138.16|141.14|138.34|140.87|138.07|0
1672364100000|2022-12-30 01:35:00|140.87|138.07|140.52|137.72|141.09|138.29|140.44|137.64|0
1672364400000|2022-12-30 01:40:00|140.44|137.64|140|137.2|140.56|137.76|140|137.2|0
1672364700000|2022-12-30 01:45:00|140.09|137.29|140.35|137.55|140.69|137.89|140|137.2|0
1672365000000|2022-12-30 01:50:00|140.34|137.54|140.52|137.72|140.69|137.89|140.17|137.37|0
1672365300000|2022-12-30 01:55:00|140.56|137.76|140.86|138.06|140.86|138.06|140.52|137.72|0
1672365600000|2022-12-30 02:00:00|140.69|137.89|140.69|137.89|140.78|137.98|140.43|137.63|0
1672365900000|2022-12-30 02:05:00|140.6|137.8|140.6|137.8|140.69|137.89|140.51|137.71|0
1672366200000|2022-12-30 02:10:00|140.69|137.89|140.95|138.15|141.03|138.23|140.64|137.84|0
1672366500000|2022-12-30 02:15:00|140.86|138.06|140.81|138.01|141.03|138.23|140.77|137.97|0
1672366800000|2022-12-30 02:20:00|140.77|137.97|140.33|137.53|140.77|137.97|139.99|137.19|0
1672367100000|2022-12-30 02:25:00|140.42|137.62|140.94|138.14|141.03|138.23|140.42|137.62|0
1672367400000|2022-12-30 02:30:00|141.03|138.23|141.07|138.27|141.29|138.49|140.94|138.14|0
1672367700000|2022-12-30 02:35:00|141.12|138.32|141.2|138.4|141.2|138.4|140.94|138.14|0
1672368000000|2022-12-30 02:40:00|141.16|138.36|140.94|138.14|141.2|138.4|140.94|138.14|0
1672368300000|2022-12-30 02:45:00|140.98|138.18|141.28|138.48|141.37|138.57|140.98|138.18|0
1672368600000|2022-12-30 02:50:00|141.24|138.44|141.28|138.48|141.28|138.48|141.11|138.31|0
1672368900000|2022-12-30 02:55:00|141.2|138.4|141.46|138.66|141.54|138.74|141.11|138.31|0
1672369200000|2022-12-30 03:00:00|141.54|138.74|141.89|139.09|141.89|139.09|141.54|138.74|0
1672369500000|2022-12-30 03:05:00|141.8|139|142.07|139.27|142.24|139.44|141.72|138.92|0
1672369800000|2022-12-30 03:10:00|141.98|139.18|142.06|139.26|142.07|139.27|141.89|139.09|0
1672370100000|2022-12-30 03:15:00|141.98|139.18|141.98|139.18|142.06|139.26|141.84|139.04|0
1672370400000|2022-12-30 03:20:00|142.06|139.26|142.06|139.26|142.24|139.44|142.06|139.26|0
1672370700000|2022-12-30 03:25:00|142.02|139.22|141.8|139|142.15|139.35|141.8|139|0
1672371000000|2022-12-30 03:30:00|141.97|139.17|142.41|139.61|142.59|139.79|141.97|139.17|0
1672371300000|2022-12-30 03:35:00|142.32|139.52|142.32|139.52|142.41|139.61|142.06|139.26|0
1672371600000|2022-12-30 03:40:00|142.23|139.43|142.49|139.69|142.5|139.7|142.23|139.43|0
1672371900000|2022-12-30 03:45:00|142.58|139.78|142.32|139.52|142.58|139.78|142.14|139.34|0
1672372200000|2022-12-30 03:50:00|142.4|139.6|142.32|139.52|142.53|139.73|142.32|139.52|0
1672372500000|2022-12-30 03:55:00|142.4|139.6|142.14|139.34|142.58|139.78|142.09|139.29|0
1672372800000|2022-12-30 04:00:00|142.23|139.43|141.96|139.16|142.23|139.43|141.87|139.07|0
1672373100000|2022-12-30 04:05:00|141.87|139.07|142.05|139.25|142.05|139.25|141.78|138.98|0
1672373400000|2022-12-30 04:10:00|142|139.2|141.87|139.07|142.13|139.33|141.87|139.07|0
1672373700000|2022-12-30 04:15:00|141.78|138.98|141.87|139.07|141.87|139.07|141.69|138.89|0
1672374000000|2022-12-30 04:20:00|141.78|138.98|141.87|139.07|141.96|139.16|141.78|138.98|0
1672374300000|2022-12-30 04:25:00|141.78|138.98|141.95|139.15|141.95|139.15|141.78|138.98|0
1672374600000|2022-12-30 04:30:00|142.04|139.24|141.86|139.06|142.04|139.24|141.69|138.89|0
1672374900000|2022-12-30 04:35:00|141.95|139.15|141.95|139.15|141.95|139.15|141.77|138.97|0
1672375200000|2022-12-30 04:40:00|141.82|139.02|141.69|138.89|141.95|139.15|141.69|138.89|0
1672375500000|2022-12-30 04:45:00|141.6|138.8|141.68|138.88|141.77|138.97|141.51|138.71|0
1672375800000|2022-12-30 04:50:00|141.6|138.8|141.64|138.84|141.68|138.88|141.59|138.79|0
1672376100000|2022-12-30 04:55:00|141.59|138.79|141.86|139.06|141.86|139.06|141.59|138.79|0
1672376400000|2022-12-30 05:00:00|141.94|139.14|141.5|138.7|142.03|139.23|141.5|138.7|0
1672376700000|2022-12-30 05:05:00|141.59|138.79|141.59|138.79|141.76|138.96|141.33|138.53|0
1672377000000|2022-12-30 05:10:00|141.5|138.7|141.33|138.53|141.68|138.88|141.33|138.53|0
1672377300000|2022-12-30 05:15:00|141.24|138.44|141.24|138.44|141.41|138.61|141.24|138.44|0
1672377600000|2022-12-30 05:20:00|141.32|138.52|140.97|138.17|141.32|138.52|140.97|138.17|0
1672377900000|2022-12-30 05:25:00|140.93|138.13|140.88|138.08|141.23|138.43|140.71|137.91|0
1672378200000|2022-12-30 05:30:00|140.8|138|140.01|137.21|140.8|138|139.93|137.13|0
1672378500000|2022-12-30 05:35:00|140.1|137.3|140.45|137.65|140.62|137.82|140.05|137.25|0
1672378800000|2022-12-30 05:40:00|140.49|137.69|140.53|137.73|140.71|137.91|140.44|137.64|0
1672379100000|2022-12-30 05:45:00|140.44|137.64|139.83|137.03|140.44|137.64|139.66|136.86|0
1672379400000|2022-12-30 05:50:00|139.75|136.95|140.13|137.33|140.35|137.55|139.66|136.86|0
1672379700000|2022-12-30 05:55:00|140.09|137.29|140.35|137.55|140.53|137.73|139.92|137.12|0
1672380000000|2022-12-30 06:00:00|140.26|137.46|139.22|136.42|140.31|137.51|138.7|135.9|0
1672380300000|2022-12-30 06:05:00|139.26|136.46|138.27|135.47|139.26|136.46|138.18|135.38|0
1672380600000|2022-12-30 06:10:00|138.31|135.51|138.44|135.64|138.53|135.73|138.1|135.3|0
1672380900000|2022-12-30 06:15:00|138.53|135.73|138.27|135.47|138.7|135.9|138.18|135.38|0
1672381200000|2022-12-30 06:20:00|138.22|135.42|138.27|135.47|138.53|135.73|138.22|135.42|0
1672381500000|2022-12-30 06:25:00|138.31|135.51|138.18|135.38|138.35|135.55|138.01|135.21|0
1672381800000|2022-12-30 06:30:00|138.26|135.46|138.18|135.38|138.44|135.64|137.92|135.12|0
1672382100000|2022-12-30 06:35:00|138.09|135.29|138.09|135.29|138.26|135.46|137.92|135.12|0
1672382400000|2022-12-30 06:40:00|138.17|135.37|138.17|135.37|138.26|135.46|138|135.2|0
1672382700000|2022-12-30 06:45:00|138.09|135.29|138.43|135.63|138.43|135.63|137.96|135.16|0
1672383000000|2022-12-30 06:50:00|138.47|135.67|138.26|135.46|138.6|135.8|138.26|135.46|0
1672383300000|2022-12-30 06:55:00|138.21|135.41|138.33|135.53|138.93|136.13|138.15|135.35|0
1672383600000|2022-12-30 07:00:00|138.15|135.35|138.93|136.13|138.93|136.13|138.07|135.27|0
1672383900000|2022-12-30 07:05:00|139.01|136.21|139.44|136.64|139.62|136.82|138.13|135.33|0
1672384200000|2022-12-30 07:10:00|139.39|136.59|140.23|137.43|140.49|137.69|139.35|136.55|0
1672384500000|2022-12-30 07:15:00|140.14|137.34|139.71|136.91|140.27|137.47|139.62|136.82|0
1672384800000|2022-12-30 07:20:00|139.66|136.86|139.53|136.73|139.97|137.17|139.36|136.56|0
1672385100000|2022-12-30 07:25:00|139.45|136.65|138.5|135.7|139.45|136.65|138.5|135.7|0
1672385400000|2022-12-30 07:30:00|138.41|135.61|138.84|136.04|139.01|136.21|138.41|135.61|0
1672385700000|2022-12-30 07:35:00|138.92|136.12|138.92|136.12|139.01|136.21|138.58|135.78|0
1672386000000|2022-12-30 07:40:00|139.01|136.21|139.87|137.07|139.96|137.16|138.84|136.04|0
1672386300000|2022-12-30 07:45:00|139.78|136.98|139.87|137.07|140.04|137.24|139.61|136.81|0
1672386600000|2022-12-30 07:50:00|139.91|137.11|139.78|136.98|140.04|137.24|139.65|136.85|0
1672386900000|2022-12-30 07:55:00|139.69|136.89|140.04|137.24|140.3|137.5|139.61|136.81|0
1672387200000|2022-12-30 08:00:00|140.13|137.33|138.83|136.03|140.13|137.33|138.4|135.6|0
1672387500000|2022-12-30 08:05:00|138.77|136.17|139.07|136.47|139.07|136.47|138.3|135.7|0
1672387800000|2022-12-30 08:10:00|139.03|136.43|138.34|135.74|139.07|136.47|137.78|135.18|0
1672388100000|2022-12-30 08:15:00|138.3|135.7|138.9|136.3|139.07|136.47|137.87|135.27|0
1672388400000|2022-12-30 08:20:00|138.98|136.38|138.16|135.56|138.98|136.38|137.61|135.01|0
1672388700000|2022-12-30 08:25:00|138.12|135.52|138.72|136.12|138.98|136.38|137.86|135.26|0
1672389000000|2022-12-30 08:30:00|138.81|136.21|138.93|136.33|139.5|136.9|138.63|136.03|0
1672389300000|2022-12-30 08:35:00|138.98|136.38|139.32|136.72|139.67|137.07|138.98|136.38|0
1672389600000|2022-12-30 08:40:00|139.41|136.81|139.79|137.19|139.84|137.24|139.15|136.55|0
1672389900000|2022-12-30 08:45:00|139.75|137.15|139.06|136.46|139.84|137.24|139.06|136.46|0
1672390200000|2022-12-30 08:50:00|138.97|136.37|138.97|136.37|139.01|136.41|138.54|135.94|0
1672390500000|2022-12-30 08:55:00|138.93|136.33|137.08|134.48|138.97|136.37|136.74|134.14|0
1672390800000|2022-12-30 09:00:00|136.91|134.31|137.17|134.57|137.42|134.82|136.74|134.14|0
1672391100000|2022-12-30 09:05:00|137.21|134.61|138.19|135.59|138.36|135.76|137|134.4|0
1672391400000|2022-12-30 09:10:00|138.11|135.51|138.45|135.85|138.53|135.93|137.59|134.99|0
1672391700000|2022-12-30 09:15:00|138.4|135.8|138.27|135.67|139.05|136.45|138.06|135.46|0
1672392000000|2022-12-30 09:20:00|138.19|135.59|137.84|135.24|138.27|135.67|137.76|135.16|0
1672392300000|2022-12-30 09:25:00|137.76|135.16|138.36|135.76|138.36|135.76|137.42|134.82|0
1672392600000|2022-12-30 09:30:00|138.19|135.59|138.36|135.76|138.62|136.02|138.18|135.58|0
1672392900000|2022-12-30 09:35:00|138.4|135.8|138.35|135.75|138.79|136.19|138.18|135.58|0
1672393200000|2022-12-30 09:40:00|138.27|135.67|138.48|135.88|138.61|136.01|138.27|135.67|0
1672393500000|2022-12-30 09:45:00|138.52|135.92|137.79|135.19|138.52|135.92|137.75|135.15|0
1672393800000|2022-12-30 09:50:00|137.58|134.98|138.69|136.09|138.69|136.09|137.58|134.98|0
1672394100000|2022-12-30 09:55:00|138.78|136.18|139.55|136.95|139.6|137|138.56|135.96|0
1672394400000|2022-12-30 10:00:00|139.47|136.87|139.04|136.44|139.55|136.95|138.86|136.26|0
1672394700000|2022-12-30 10:05:00|139.12|136.52|139.64|137.04|139.81|137.21|139.08|136.48|0
1672395000000|2022-12-30 10:10:00|139.55|136.95|138.86|136.26|139.59|136.99|138.86|136.26|0
1672395300000|2022-12-30 10:15:00|138.95|136.35|138.86|136.26|139.29|136.69|138.69|136.09|0
1672395600000|2022-12-30 10:20:00|138.9|136.3|139.81|137.21|139.98|137.38|138.9|136.3|0
1672395900000|2022-12-30 10:25:00|139.89|137.29|140.24|137.64|140.32|137.72|139.63|137.03|0
1672396200000|2022-12-30 10:30:00|140.15|137.55|139.93|137.33|140.5|137.9|139.89|137.29|0
1672396500000|2022-12-30 10:35:00|139.89|137.29|140.76|138.16|140.93|138.33|139.89|137.29|0
1672396800000|2022-12-30 10:40:00|140.84|138.24|141.49|138.89|141.49|138.89|140.76|138.16|0
1672397100000|2022-12-30 10:45:00|141.45|138.85|140.93|138.33|141.75|139.15|140.93|138.33|0
1672397400000|2022-12-30 10:50:00|141.01|138.41|140.4|137.8|141.1|138.5|140.27|137.67|0
1672397700000|2022-12-30 10:55:00|140.23|137.63|140.57|137.97|140.57|137.97|140.14|137.54|0
1672398000000|2022-12-30 11:00:00|140.49|137.89|140.05|137.45|141.01|138.41|139.97|137.37|0
1672398300000|2022-12-30 11:05:00|140.01|137.41|139.96|137.36|140.05|137.45|139.53|136.93|0
1672398600000|2022-12-30 11:10:00|139.88|137.28|139.79|137.19|140.05|137.45|139.75|137.15|0
1672398900000|2022-12-30 11:15:00|139.88|137.28|139.96|137.36|140.05|137.45|139.62|137.02|0
1672399200000|2022-12-30 11:20:00|139.92|137.32|139.96|137.36|140.22|137.62|139.53|136.93|0
1672399500000|2022-12-30 11:25:00|139.79|137.19|140.13|137.53|140.13|137.53|139.79|137.19|0
1672399800000|2022-12-30 11:30:00|140.09|137.49|140.3|137.7|140.39|137.79|140.04|137.44|0
1672400100000|2022-12-30 11:35:00|140.39|137.79|141.78|139.18|141.78|139.18|140.39|137.79|0
1672400400000|2022-12-30 11:40:00|141.69|139.09|140.65|138.05|141.69|139.09|140.56|137.96|0
1672400700000|2022-12-30 11:45:00|140.73|138.13|140.21|137.61|140.91|138.31|140.13|137.53|0
1672401000000|2022-12-30 11:50:00|140.12|137.52|139.6|137|140.47|137.87|139.56|136.96|0
1672401300000|2022-12-30 11:55:00|139.52|136.92|139.34|136.74|139.6|137|139|136.4|0
1672401600000|2022-12-30 12:00:00|139.26|136.66|139.34|136.74|139.86|137.26|139.08|136.48|0
1672401900000|2022-12-30 12:05:00|139.43|136.83|139.08|136.48|139.43|136.83|138.99|136.39|0
1672402200000|2022-12-30 12:10:00|139.12|136.52|140.21|137.61|140.21|137.61|138.74|136.14|0
1672402500000|2022-12-30 12:15:00|140.25|137.65|139.82|137.22|140.38|137.78|139.69|137.09|0
1672402800000|2022-12-30 12:20:00|139.86|137.26|139.69|137.09|139.86|137.26|139.35|136.75|0
1672403100000|2022-12-30 12:25:00|139.6|137|139|136.4|139.69|137.09|138.91|136.31|0
1672403400000|2022-12-30 12:30:00|138.91|136.31|139.26|136.66|139.56|136.96|138.83|136.23|0
1672403700000|2022-12-30 12:35:00|139.3|136.7|138.22|135.62|139.3|136.7|137.45|134.85|0
1672404000000|2022-12-30 12:40:00|138.31|135.71|138.56|135.96|138.74|136.14|138.05|135.45|0
1672404300000|2022-12-30 12:45:00|138.48|135.88|138.65|136.05|138.91|136.31|138.39|135.79|0
1672404600000|2022-12-30 12:50:00|138.73|136.13|138.91|136.31|139.16|136.56|138.73|136.13|0
1672404900000|2022-12-30 12:55:00|138.82|136.22|137.96|135.36|138.99|136.39|137.87|135.27|0
1672405200000|2022-12-30 13:00:00|137.79|135.19|137.74|135.14|137.87|135.27|136.85|134.25|0
1672405500000|2022-12-30 13:05:00|137.79|135.19|137.96|135.36|138.13|135.53|137.7|135.1|0
1672405800000|2022-12-30 13:10:00|138.04|135.44|137.78|135.18|138.13|135.53|137.44|134.84|0
1672406100000|2022-12-30 13:15:00|137.87|135.27|137.53|134.93|138.04|135.44|137.31|134.71|0
1672406400000|2022-12-30 13:20:00|137.36|134.76|136.8|134.2|137.36|134.76|136.67|134.07|0
1672406700000|2022-12-30 13:25:00|136.84|134.24|136.42|133.82|137.18|134.58|136.08|133.48|0
1672407000000|2022-12-30 13:30:00|136.33|133.73|136.67|134.07|136.93|134.33|135.91|133.31|0
1672407300000|2022-12-30 13:35:00|136.75|134.15|136.07|133.47|137.27|134.67|135.99|133.39|0
1672407600000|2022-12-30 13:40:00|135.99|133.39|136.67|134.07|137.09|134.49|135.99|133.39|0
1672407900000|2022-12-30 13:45:00|136.75|134.15|136.75|134.15|137.09|134.49|136.66|134.06|0
1672408200000|2022-12-30 13:50:00|136.92|134.32|137.26|134.66|137.26|134.66|136.07|133.47|0
1672408500000|2022-12-30 13:55:00|137.21|134.61|137.38|134.78|137.52|134.92|136.83|134.23|0
1672408800000|2022-12-30 14:00:00|137.34|134.74|137.17|134.57|137.43|134.83|136.75|134.15|0
1672409100000|2022-12-30 14:05:00|137.09|134.49|136.74|134.14|137.26|134.66|136.66|134.06|0
1672409400000|2022-12-30 14:10:00|136.83|134.23|136.32|133.72|137.12|134.52|136.32|133.72|0
1672409700000|2022-12-30 14:15:00|136.4|133.8|137.25|134.65|137.25|134.65|136.23|133.63|0
1672410000000|2022-12-30 14:20:00|137.08|134.48|136.91|134.31|137.25|134.65|136.57|133.97|0
1672410300000|2022-12-30 14:25:00|136.74|134.14|136.14|133.54|136.91|134.31|135.68|133.08|0
1672410600000|2022-12-30 14:30:00|135.67|133.07|137.23|134.63|139.39|136.79|134.37|131.77|0
1672410900000|2022-12-30 14:35:00|136.98|134.38|137.42|134.82|138.62|136.02|136.38|133.78|0
1672411200000|2022-12-30 14:40:00|137.16|134.56|136.65|134.05|137.16|134.56|134.91|132.31|0
1672411500000|2022-12-30 14:45:00|136.31|133.71|130.94|128.34|136.56|133.96|130.53|127.93|0
1672411800000|2022-12-30 14:50:00|130.86|128.26|133.35|130.75|133.86|131.26|130.86|128.26|0
1672412100000|2022-12-30 14:55:00|133.19|130.59|135.12|132.52|135.12|132.52|132.35|129.75|0
1672412400000|2022-12-30 15:00:00|134.78|132.18|134.19|131.59|135.54|132.94|133.52|130.92|0
1672412700000|2022-12-30 15:05:00|134.11|131.51|131.43|128.83|134.19|131.59|130.27|127.67|0
1672413000000|2022-12-30 15:10:00|131.34|128.74|133.35|130.75|133.51|130.91|131.34|128.74|0
1672413300000|2022-12-30 15:15:00|133.26|130.66|136.14|133.54|136.39|133.79|132.68|130.08|0
1672413600000|2022-12-30 15:20:00|135.97|133.37|136.13|133.53|136.56|133.96|135.16|132.56|0
1672413900000|2022-12-30 15:25:00|136.26|133.66|134.94|132.34|136.39|133.79|134.35|131.75|0
1672414200000|2022-12-30 15:30:00|134.86|132.26|133.74|131.14|134.86|132.26|132.14|129.54|0
1672414500000|2022-12-30 15:35:00|133.99|131.39|133.65|131.05|134.58|131.98|133.23|130.63|0
1672414800000|2022-12-30 15:40:00|133.74|131.14|133.57|130.97|134.24|131.64|132.81|130.21|0
1672415100000|2022-12-30 15:45:00|133.48|130.88|137.38|134.78|137.64|135.04|133.31|130.71|0
1672415400000|2022-12-30 15:50:00|136.08|133.48|133.2|130.6|136.08|133.48|133.2|130.6|0
1672415700000|2022-12-30 15:55:00|133.37|130.77|132.44|129.84|133.79|131.19|131.86|129.26|0
1672416000000|2022-12-30 16:00:00|132.53|129.93|132.53|129.93|132.95|130.35|131.86|129.26|0
1672416300000|2022-12-30 16:05:00|132.73|130.13|133.2|130.6|133.37|130.77|132.44|129.84|0
1672416600000|2022-12-30 16:10:00|133.11|130.51|130.51|127.91|133.62|131.02|130.51|127.91|0
1672416900000|2022-12-30 16:15:00|130.6|128|131.13|128.53|131.5|128.9|129.93|127.33|0
1672417200000|2022-12-30 16:20:00|131.21|128.61|131.4|128.8|131.65|129.05|130.04|127.44|0
1672417500000|2022-12-30 16:25:00|131.48|128.88|131.57|128.97|131.98|129.38|131.15|128.55|0
1672417800000|2022-12-30 16:30:00|131.65|129.05|133.24|130.64|133.57|130.97|131.07|128.47|0
1672418100000|2022-12-30 16:35:00|133.32|130.72|133.82|131.22|134.16|131.56|132.9|130.3|0
1672418400000|2022-12-30 16:40:00|133.91|131.31|133.23|130.63|133.99|131.39|132.9|130.3|0
1672418700000|2022-12-30 16:45:00|133.32|130.72|133.15|130.55|133.82|131.22|132.9|130.3|0
1672419000000|2022-12-30 16:50:00|133.23|130.63|133.4|130.8|133.65|131.05|132.98|130.38|0
1672419300000|2022-12-30 16:55:00|133.57|130.97|135.51|132.91|135.68|133.08|132.98|130.38|0
1672419600000|2022-12-30 17:00:00|135.59|132.99|135.08|132.48|135.85|133.25|134.91|132.31|0
1672419900000|2022-12-30 17:05:00|135|132.4|134.91|132.31|135.08|132.48|134.49|131.89|0
1672420200000|2022-12-30 17:10:00|134.99|132.39|134.57|131.97|135.76|133.16|134.23|131.63|0
1672420500000|2022-12-30 17:15:00|134.74|132.14|135.25|132.65|135.76|133.16|134.66|132.06|0
1672420800000|2022-12-30 17:20:00|135.2|132.6|136.01|133.41|136.18|133.58|134.99|132.39|0
1672421100000|2022-12-30 17:25:00|135.92|133.32|135.5|132.9|136.09|133.49|134.99|132.39|0
1672421400000|2022-12-30 17:30:00|135.41|132.81|136|133.4|136.09|133.49|135.16|132.56|0
1672421700000|2022-12-30 17:35:00|135.83|133.23|135.24|132.64|136.6|134|135.07|132.47|0
1672422000000|2022-12-30 17:40:00|135.15|132.55|135.32|132.72|135.7|133.1|134.9|132.3|0
1672422300000|2022-12-30 17:45:00|135.41|132.81|135.32|132.72|136|133.4|135.07|132.47|0
1672422600000|2022-12-30 17:50:00|135.41|132.81|134.47|131.87|135.91|133.31|134.39|131.79|0
1672422900000|2022-12-30 17:55:00|134.39|131.79|136|133.4|136|133.4|134.14|131.54|0
1672423200000|2022-12-30 18:00:00|136.21|133.61|135.15|132.55|136.21|133.61|134.6|132|0
1672423500000|2022-12-30 18:05:00|135.06|132.46|134.81|132.21|135.31|132.71|134.55|131.95|0
1672423800000|2022-12-30 18:10:00|134.76|132.16|134.55|131.95|135.06|132.46|134.38|131.78|0
1672424100000|2022-12-30 18:15:00|134.72|132.12|132.62|130.02|134.72|132.12|132.54|129.94|0
1672424400000|2022-12-30 18:20:00|132.45|129.85|129.38|126.78|132.45|129.85|129.06|126.46|0
1672424700000|2022-12-30 18:25:00|129.3|126.7|130.62|128.02|130.7|128.1|127.67|125.07|0
1672425000000|2022-12-30 18:30:00|130.54|127.94|132.2|129.6|132.36|129.76|130.45|127.85|0
1672425300000|2022-12-30 18:35:00|132.36|129.76|131.82|129.22|133.03|130.43|131.61|129.01|0
1672425600000|2022-12-30 18:40:00|131.86|129.26|131.36|128.76|131.86|129.26|130.78|128.18|0
1672425900000|2022-12-30 18:45:00|131.44|128.84|130.7|128.1|131.61|129.01|130.45|127.85|0
1672426200000|2022-12-30 18:50:00|130.86|128.26|131.44|128.84|131.44|128.84|130.36|127.76|0
1672426500000|2022-12-30 18:55:00|131.36|128.76|130.53|127.93|131.36|128.76|130.36|127.76|0
1672426800000|2022-12-30 19:00:00|130.45|127.85|129.29|126.69|131.02|128.42|129.21|126.61|0
1672427100000|2022-12-30 19:05:00|129.21|126.61|128.63|126.03|129.7|127.1|128.55|125.95|0
1672427400000|2022-12-30 19:10:00|128.71|126.11|129.04|126.44|129.62|127.02|128.22|125.62|0
1672427700000|2022-12-30 19:15:00|128.88|126.28|128.79|126.19|128.96|126.36|128.14|125.54|0
1672428000000|2022-12-30 19:20:00|128.71|126.11|128.71|126.11|129.12|126.52|128.38|125.78|0
1672428300000|2022-12-30 19:25:00|128.63|126.03|129.69|127.09|130.19|127.59|128.46|125.86|0
1672428600000|2022-12-30 19:30:00|129.78|127.18|130.6|128|130.77|128.17|129.61|127.01|0
1672428900000|2022-12-30 19:35:00|130.43|127.83|129.85|127.25|130.52|127.92|129.44|126.84|0
1672429200000|2022-12-30 19:40:00|129.77|127.17|129.65|127.05|129.94|127.34|129.11|126.51|0
1672429500000|2022-12-30 19:45:00|129.61|127.01|128.7|126.1|130.1|127.5|128.37|125.77|0
1672429800000|2022-12-30 19:50:00|128.62|126.02|129.85|127.25|130.35|127.75|128.62|126.02|0
1672430100000|2022-12-30 19:55:00|129.77|127.17|129.6|127|130.1|127.5|128.86|126.26|0
1672430400000|2022-12-30 20:00:00|129.52|126.92|131.59|128.99|132.25|129.65|129.52|126.92|0
1672430700000|2022-12-30 20:05:00|131.71|129.11|132.33|129.73|132.58|129.98|131.17|128.57|0
1672431000000|2022-12-30 20:10:00|132.25|129.65|134.26|131.66|134.94|132.34|132|129.4|0
1672431300000|2022-12-30 20:15:00|134.6|132|134.6|132|136.04|133.44|134.51|131.91|0
1672431600000|2022-12-30 20:20:00|134.68|132.08|134.43|131.83|135.53|132.93|134.17|131.57|0
1672431900000|2022-12-30 20:25:00|134.51|131.91|133.67|131.07|134.59|131.99|133.5|130.9|0
1672432200000|2022-12-30 20:30:00|133.75|131.15|136.03|133.43|136.29|133.69|133.41|130.81|0
1672432500000|2022-12-30 20:35:00|135.86|133.26|136.2|133.6|136.46|133.86|135.35|132.75|0
1672432800000|2022-12-30 20:40:00|136.11|133.51|136.45|133.85|136.97|134.37|135.69|133.09|0
1672433100000|2022-12-30 20:45:00|136.66|134.06|139.11|136.51|139.28|136.68|136.62|134.02|0
1672433400000|2022-12-30 20:50:00|139.71|137.11|140.3|137.7|140.78|138.18|139.17|136.57|0
1672433700000|2022-12-30 20:55:00|140.21|137.61|140.99|138.39|140.99|138.39|139.34|136.74|0
1672434000000|2022-12-30 21:00:00|140.64|138.04|141.77|139.17|141.95|139.35|140.3|137.7|0
1672434300000|2022-12-30 21:05:00|141.69|139.09|141.6|139|141.95|139.35|141.42|138.82|0
1672434600000|2022-12-30 21:10:00|141.69|139.09|142.73|140.13|143.17|140.57|141.69|139.09|0
1672709400000|2023-01-03 01:30:00|134.64|131.84|135.23|132.43|135.61|132.81|134.56|131.76|0
1672709700000|2023-01-03 01:35:00|135.32|132.52|135.32|132.52|135.66|132.86|134.93|132.13|0
1672710000000|2023-01-03 01:40:00|135.23|132.43|136.33|133.53|136.42|133.62|135.19|132.39|0
1672710300000|2023-01-03 01:45:00|136.59|133.79|136.5|133.7|136.76|133.96|135.91|133.11|0
1672710600000|2023-01-03 01:50:00|136.54|133.74|136.5|133.7|136.54|133.74|135.57|132.77|0
1672710900000|2023-01-03 01:55:00|136.59|133.79|137.78|134.98|138.04|135.24|136.16|133.36|0
1672711200000|2023-01-03 02:00:00|137.53|134.73|138.04|135.24|138.12|135.32|136.97|134.17|0
1672711500000|2023-01-03 02:05:00|138.12|135.32|137.69|134.89|138.12|135.32|137.44|134.64|0
1672711800000|2023-01-03 02:10:00|137.73|134.93|137.61|134.81|138.47|135.67|137.52|134.72|0
1672712100000|2023-01-03 02:15:00|137.52|134.72|138.03|135.23|138.12|135.32|137.01|134.21|0
1672712400000|2023-01-03 02:20:00|138.07|135.27|138.81|136.01|138.89|136.09|137.95|135.15|0
1672712700000|2023-01-03 02:25:00|138.85|136.05|138.76|135.96|139.06|136.26|138.46|135.66|0
1672713000000|2023-01-03 02:30:00|138.72|135.92|139.15|136.35|139.23|136.43|138.37|135.57|0
1672713300000|2023-01-03 02:35:00|139.23|136.43|140.36|137.56|140.36|137.56|139.06|136.26|0
1672713600000|2023-01-03 02:40:00|140.27|137.47|141.05|138.25|141.14|138.34|140.01|137.21|0
1672713900000|2023-01-03 02:45:00|141.18|138.38|140.53|137.73|141.23|138.43|140.18|137.38|0
1672714200000|2023-01-03 02:50:00|140.62|137.82|140.7|137.9|141.14|138.34|140.62|137.82|0
1672714500000|2023-01-03 02:55:00|140.61|137.81|140.53|137.73|140.7|137.9|140.09|137.29|0
1672714800000|2023-01-03 03:00:00|140.79|137.99|140.52|137.72|140.96|138.16|140|137.2|0
1672715100000|2023-01-03 03:05:00|140.42|137.82|140.34|137.74|140.95|138.35|140.25|137.65|0
1672715400000|2023-01-03 03:10:00|140.38|137.78|140.29|137.69|140.94|138.34|140.16|137.56|0
1672715700000|2023-01-03 03:15:00|140.33|137.73|140.25|137.65|140.51|137.91|139.99|137.39|0
1672716000000|2023-01-03 03:20:00|140.33|137.73|140.5|137.9|140.85|138.25|140.24|137.64|0
1672716300000|2023-01-03 03:25:00|140.59|137.99|140.68|138.08|140.85|138.25|140.33|137.73|0
1672716600000|2023-01-03 03:30:00|140.76|138.16|141.55|138.95|141.55|138.95|140.33|137.73|0
1672716900000|2023-01-03 03:35:00|141.46|138.86|141.02|138.42|141.46|138.86|141.02|138.42|0
1672717200000|2023-01-03 03:40:00|141.11|138.51|141.54|138.94|141.94|139.34|141.11|138.51|0
1672717500000|2023-01-03 03:45:00|141.63|139.03|142.46|139.86|142.59|139.99|141.63|139.03|0
1672717800000|2023-01-03 03:50:00|142.33|139.73|141.89|139.29|142.42|139.82|141.8|139.2|0
1672718100000|2023-01-03 03:55:00|141.98|139.38|142.24|139.64|142.24|139.64|141.89|139.29|0
1672718400000|2023-01-03 04:00:00|142.41|139.81|141.8|139.2|142.5|139.9|141.8|139.2|0
1672718700000|2023-01-03 04:05:00|141.84|139.24|141.23|138.63|142.15|139.55|141.19|138.59|0
1672719000000|2023-01-03 04:10:00|141.27|138.67|141.53|138.93|141.62|139.02|141.27|138.67|0
1672719300000|2023-01-03 04:15:00|141.62|139.02|141.79|139.19|141.8|139.2|141.36|138.76|0
1672719600000|2023-01-03 04:20:00|141.88|139.28|141.71|139.11|141.97|139.37|141.62|139.02|0
1672719900000|2023-01-03 04:25:00|141.75|139.15|141.97|139.37|141.97|139.37|141.62|139.02|0
1672720200000|2023-01-03 04:30:00|142.14|139.54|142.14|139.54|142.23|139.63|141.88|139.28|0
1672720500000|2023-01-03 04:35:00|142.05|139.45|142.23|139.63|142.53|139.93|141.96|139.36|0
1672720800000|2023-01-03 04:40:00|142.14|139.54|141.87|139.27|142.14|139.54|141.87|139.27|0
1672721100000|2023-01-03 04:45:00|141.96|139.36|141.78|139.18|142.05|139.45|141.7|139.1|0
1672721400000|2023-01-03 04:50:00|141.7|139.1|141.61|139.01|141.87|139.27|141.61|139.01|0
1672721700000|2023-01-03 04:55:00|141.52|138.92|141.34|138.74|141.61|139.01|141.26|138.66|0
1672722000000|2023-01-03 05:00:00|141.3|138.7|141.87|139.27|141.87|139.27|141.3|138.7|0
1672722300000|2023-01-03 05:05:00|141.78|139.18|141.78|139.18|141.95|139.35|141.6|139|0
1672722600000|2023-01-03 05:10:00|141.69|139.09|142.43|139.83|142.74|140.14|141.69|139.09|0
1672722900000|2023-01-03 05:15:00|142.48|139.88|142.13|139.53|142.92|140.32|142.04|139.44|0
1672723200000|2023-01-03 05:20:00|142.08|139.48|141.95|139.35|142.48|139.88|141.86|139.26|0
1672723500000|2023-01-03 05:25:00|141.99|139.39|141.51|138.91|141.99|139.39|141.51|138.91|0
1672723800000|2023-01-03 05:30:00|141.6|139|141.95|139.35|142.12|139.52|141.6|139|0
1672724100000|2023-01-03 05:35:00|142.03|139.43|143.71|140.91|144.69|141.89|141.86|139.07|0
1672724400000|2023-01-03 05:40:00|143.62|140.82|144.15|141.35|144.51|141.71|143.27|140.47|0
1672724700000|2023-01-03 05:45:00|144.28|141.48|144.02|141.22|144.68|141.88|143.97|141.17|0
1672725000000|2023-01-03 05:50:00|144.11|141.31|143.71|140.91|144.15|141.35|143.62|140.82|0
1672725300000|2023-01-03 05:55:00|143.8|141|144.06|141.26|144.15|141.35|143.71|140.91|0
1672725600000|2023-01-03 06:00:00|143.97|141.17|143.44|140.64|144.06|141.26|143.26|140.46|0
1672725900000|2023-01-03 06:05:00|143.53|140.73|143.7|140.9|143.79|140.99|143.09|140.29|0
1672726200000|2023-01-03 06:10:00|143.75|140.95|143.79|140.99|143.97|141.17|143.44|140.64|0
1672726500000|2023-01-03 06:15:00|143.83|141.03|144.05|141.25|144.14|141.34|143.79|140.99|0
1672726800000|2023-01-03 06:20:00|144.1|141.3|144.4|141.6|144.41|141.61|143.7|140.9|0
1672727100000|2023-01-03 06:25:00|144.45|141.65|144.76|141.96|144.85|142.05|144.05|141.25|0
1672727400000|2023-01-03 06:30:00|144.58|141.78|144.4|141.6|144.93|142.13|144.31|141.51|0
1672727700000|2023-01-03 06:35:00|144.49|141.69|142.73|139.93|144.49|141.69|142.55|139.75|0
1672728000000|2023-01-03 06:40:00|142.64|139.84|142.55|139.75|143.08|140.28|142.55|139.75|0
1672728300000|2023-01-03 06:45:00|142.59|139.79|142.46|139.66|142.81|140.01|142.2|139.4|0
1672728600000|2023-01-03 06:50:00|142.5|139.7|142.54|139.74|142.63|139.83|142.28|139.48|0
1672728900000|2023-01-03 06:55:00|142.5|139.7|143.6|140.8|143.6|140.8|142.5|139.7|0
1672729200000|2023-01-03 07:00:00|143.42|140.62|142.72|139.92|144.39|141.59|142.63|139.83|0
1672729500000|2023-01-03 07:05:00|142.67|139.87|142.36|139.56|142.67|139.87|141.93|139.13|0
1672729800000|2023-01-03 07:10:00|142.28|139.48|142.71|139.91|142.8|140|142.1|139.3|0
1672730100000|2023-01-03 07:15:00|142.63|139.83|143.33|140.53|143.42|140.62|142.63|139.83|0
1672730400000|2023-01-03 07:20:00|143.28|140.48|142.62|139.82|143.28|140.48|142.45|139.65|0
1672730700000|2023-01-03 07:25:00|142.66|139.86|143.94|141.14|144.03|141.23|142.62|139.82|0
1672731000000|2023-01-03 07:30:00|144.03|141.23|144.56|141.76|144.82|142.02|143.85|141.05|0
1672731300000|2023-01-03 07:35:00|144.47|141.67|144.29|141.49|144.74|141.94|144.03|141.23|0
1672731600000|2023-01-03 07:40:00|144.38|141.58|145.62|142.82|146.07|143.27|143.85|141.05|0
1672731900000|2023-01-03 07:45:00|145.8|143|145.8|143|146.24|143.44|145.26|142.46|0
1672732200000|2023-01-03 07:50:00|145.71|142.91|146.06|143.26|146.33|143.53|145.26|142.46|0
1672732500000|2023-01-03 07:55:00|146.15|143.35|147.67|144.87|147.67|144.87|145.88|143.08|0
1672732800000|2023-01-03 08:00:00|147.58|144.78|148.3|145.5|150.02|147.22|147.58|144.78|0
1672733100000|2023-01-03 08:05:00|147.84|145.24|147.39|144.79|148.74|146.14|147.03|144.43|0
1672733400000|2023-01-03 08:10:00|147.3|144.7|146.13|143.53|147.93|145.33|146.05|143.45|0
1672733700000|2023-01-03 08:15:00|146.4|143.8|148.15|145.55|148.66|146.06|146.4|143.8|0
1672734000000|2023-01-03 08:20:00|148.42|145.82|148.86|146.26|148.96|146.36|148.05|145.45|0
1672734300000|2023-01-03 08:25:00|148.95|146.35|150.04|147.44|150.13|147.53|148.55|145.95|0
1672734600000|2023-01-03 08:30:00|150.08|147.48|150.13|147.53|150.22|147.62|149.4|146.8|0
1672734900000|2023-01-03 08:35:00|150.04|147.44|152.4|149.8|153.32|150.72|149.49|146.89|0
1672735200000|2023-01-03 08:40:00|152.45|149.85|152.13|149.53|152.86|150.26|151.62|149.02|0
1672735500000|2023-01-03 08:45:00|152.31|149.71|153.04|150.44|153.23|150.63|152.13|149.53|0
1672735800000|2023-01-03 08:50:00|153.18|150.58|153.04|150.44|153.59|150.99|152.67|150.07|0
1672736100000|2023-01-03 08:55:00|152.95|150.35|152.99|150.39|153.32|150.72|152.49|149.89|0
1672736400000|2023-01-03 09:00:00|153.13|150.53|155.62|153.02|155.72|153.12|152.76|150.16|0
1672736700000|2023-01-03 09:05:00|155.72|153.12|153.86|151.26|155.81|153.21|153.36|150.76|0
1672737000000|2023-01-03 09:10:00|154.05|151.45|155.62|153.02|155.62|153.02|154.05|151.45|0
1672737300000|2023-01-03 09:15:00|155.71|153.11|154.74|152.14|156.74|154.14|154.69|152.09|0
1672737600000|2023-01-03 09:20:00|154.97|152.37|155.96|153.36|157.73|155.13|154.71|152.11|0
1672737900000|2023-01-03 09:25:00|156.01|153.41|155.31|152.71|156.34|153.74|154.76|152.16|0
1672738200000|2023-01-03 09:30:00|155.22|152.62|155.87|153.27|155.96|153.36|154.94|152.34|0
1672738500000|2023-01-03 09:35:00|155.82|153.22|155.77|153.17|155.96|153.36|155.59|152.99|0
1672738800000|2023-01-03 09:40:00|155.03|152.43|155.31|152.71|156.05|153.45|155.03|152.43|0
1672739100000|2023-01-03 09:45:00|155.4|152.8|155.86|153.26|156.05|153.45|155.4|152.8|0
1672739400000|2023-01-03 09:50:00|155.81|153.21|155.81|153.21|156.33|153.73|155.77|153.17|0
1672739700000|2023-01-03 09:55:00|155.77|153.17|156.42|153.82|156.42|153.82|155.44|152.84|0
1672740000000|2023-01-03 10:00:00|156.51|153.91|155.58|152.98|156.6|154|155.44|152.84|0
1672740300000|2023-01-03 10:05:00|155.53|152.93|155.11|152.51|156.18|153.58|154.65|152.05|0
1672740600000|2023-01-03 10:10:00|155.06|152.46|153.86|151.26|155.11|152.51|153.72|151.12|0
1672740900000|2023-01-03 10:15:00|153.82|151.22|153.17|150.57|154.37|151.77|153.17|150.57|0
1672741200000|2023-01-03 10:20:00|152.99|150.39|152.52|149.92|153.26|150.66|151.93|149.33|0
1672741500000|2023-01-03 10:25:00|152.48|149.88|152.34|149.74|152.8|150.2|152.25|149.65|0
1672741800000|2023-01-03 10:30:00|152.38|149.78|152.8|150.2|152.98|150.38|151.92|149.32|0
1672742100000|2023-01-03 10:35:00|152.61|150.01|152.7|150.1|152.98|150.38|151.7|149.1|0
1672742400000|2023-01-03 10:40:00|152.75|150.15|153.34|150.74|153.53|150.93|152.61|150.01|0
1672742700000|2023-01-03 10:45:00|153.39|150.79|153.43|150.83|153.76|151.16|153.07|150.47|0
1672743000000|2023-01-03 10:50:00|153.53|150.93|153.62|151.02|153.71|151.11|153.43|150.83|0
1672743300000|2023-01-03 10:55:00|153.71|151.11|153.16|150.56|154.26|151.66|153.06|150.46|0
1672743600000|2023-01-03 11:00:00|153.2|150.6|153.25|150.65|153.62|151.02|152.51|149.91|0
1672743900000|2023-01-03 11:05:00|153.29|150.69|152.33|149.73|153.61|151.01|152.28|149.68|0
1672744200000|2023-01-03 11:10:00|152.42|149.82|151.14|148.54|152.42|149.82|150.95|148.35|0
1672744500000|2023-01-03 11:15:00|151.18|148.58|151.04|148.44|151.68|149.08|150.77|148.17|0
1672744800000|2023-01-03 11:20:00|151.22|148.62|151.31|148.71|151.86|149.26|151.13|148.53|0
1672745100000|2023-01-03 11:25:00|151.22|148.62|151.5|148.9|151.77|149.17|151.13|148.53|0
1672745400000|2023-01-03 11:30:00|151.59|148.99|151.59|148.99|151.95|149.35|151.4|148.8|0
1672745700000|2023-01-03 11:35:00|151.68|149.08|151.49|148.89|151.86|149.26|151.22|148.62|0
1672746000000|2023-01-03 11:40:00|151.58|148.98|145.72|143.12|151.77|149.17|145.54|142.94|0
1672746300000|2023-01-03 11:45:00|145.81|143.21|145.8|143.2|146.61|144.01|144.25|141.65|0
1672746600000|2023-01-03 11:50:00|145.72|143.12|144.79|142.19|146.43|143.83|143.57|140.97|0
1672746900000|2023-01-03 11:55:00|144.53|141.93|145.06|142.46|145.77|143.17|144.44|141.84|0
1672747200000|2023-01-03 12:00:00|144.79|142.19|143.21|140.61|144.88|142.28|142.67|140.07|0
1672747500000|2023-01-03 12:05:00|143.29|140.69|143.03|140.43|143.91|141.31|142.85|140.25|0
1672747800000|2023-01-03 12:10:00|142.94|140.34|143.47|140.87|143.56|140.96|142.23|139.63|0
1672748100000|2023-01-03 12:15:00|143.38|140.78|144.17|141.57|144.35|141.75|142.94|140.34|0
1672748400000|2023-01-03 12:20:00|144.26|141.66|144.79|142.19|145.06|142.46|144|141.4|0
1672748700000|2023-01-03 12:25:00|144.88|142.28|144.08|141.48|145.06|142.46|143.99|141.39|0
1672749000000|2023-01-03 12:30:00|143.99|141.39|145.68|143.08|145.68|143.08|143.99|141.39|0
1672749300000|2023-01-03 12:35:00|145.77|143.17|145.55|142.95|145.77|143.17|144.88|142.28|0
1672749600000|2023-01-03 12:40:00|145.59|142.99|145.86|143.26|146.22|143.62|145.5|142.9|0
1672749900000|2023-01-03 12:45:00|145.77|143.17|145.41|142.81|145.95|143.35|144.43|141.83|0
1672750200000|2023-01-03 12:50:00|145.5|142.9|144.61|142.01|145.59|142.99|144.52|141.92|0
1672750500000|2023-01-03 12:55:00|144.52|141.92|145.5|142.9|145.59|142.99|144.07|141.47|0
1672750800000|2023-01-03 13:00:00|145.59|142.99|147.11|144.51|147.47|144.87|145.54|142.94|0
1672751100000|2023-01-03 13:05:00|147.02|144.42|142.92|140.32|147.2|144.6|142.57|139.97|0
1672751400000|2023-01-03 13:10:00|143.01|140.41|144.25|141.65|144.47|141.87|142.66|140.06|0
1672751700000|2023-01-03 13:15:00|144.11|141.51|144.69|142.09|144.96|142.36|144.07|141.47|0
1672752000000|2023-01-03 13:20:00|144.78|142.18|146.38|143.78|146.92|144.32|144.78|142.18|0
1672752300000|2023-01-03 13:25:00|146.42|143.82|144.95|142.35|146.42|143.82|144.6|142|0
1672752600000|2023-01-03 13:30:00|144.86|142.26|145.4|142.8|145.93|143.33|144.42|141.82|0
1672752900000|2023-01-03 13:35:00|145.35|142.75|146.38|143.78|146.47|143.87|145.13|142.53|0
1672753200000|2023-01-03 13:40:00|146.47|143.87|146.2|143.6|146.91|144.31|145.84|143.24|0
1672753500000|2023-01-03 13:45:00|146.29|143.69|146.82|144.22|146.91|144.31|146.28|143.68|0
1672753800000|2023-01-03 13:50:00|146.91|144.31|147.09|144.49|147.63|145.03|146.82|144.22|0
1672754100000|2023-01-03 13:55:00|147.18|144.58|147|144.4|147.9|145.3|147|144.4|0
1672754400000|2023-01-03 14:00:00|147.09|144.49|146.1|143.5|147.36|144.76|145.92|143.32|0
1672754700000|2023-01-03 14:05:00|146.19|143.59|147.17|144.57|147.53|144.93|146.1|143.5|0
1672755000000|2023-01-03 14:10:00|147.35|144.75|148.75|146.15|148.93|146.33|147.35|144.75|0
1672755300000|2023-01-03 14:15:00|148.89|146.29|148.52|145.92|149.25|146.65|148.16|145.56|0
1672755600000|2023-01-03 14:20:00|148.43|145.83|147.71|145.11|148.43|145.83|147.53|144.93|0
1672755900000|2023-01-03 14:25:00|147.62|145.02|145.91|143.31|147.71|145.11|145.82|143.22|0
1672756200000|2023-01-03 14:30:00|146|143.4|146.18|143.58|148.34|145.74|143.25|140.65|0
1672756500000|2023-01-03 14:35:00|147.08|144.48|149.33|146.73|149.42|146.82|145.64|143.04|0
1672756800000|2023-01-03 14:40:00|149.56|146.96|148.97|146.37|153.08|150.48|148.79|146.19|0
1672757100000|2023-01-03 14:45:00|149.15|146.55|142.8|140.2|149.33|146.73|141.13|138.53|0
1672757400000|2023-01-03 14:50:00|142.71|140.11|140.1|137.5|144.3|141.7|138.71|136.11|0
1672757700000|2023-01-03 14:55:00|140.01|137.41|136.39|133.79|141.06|138.46|136.17|133.57|0
1672758000000|2023-01-03 15:00:00|136.34|133.74|137.59|134.99|139.14|136.54|136.34|133.74|0
1672758300000|2023-01-03 15:05:00|137.76|135.16|137.41|134.81|138.36|135.76|136.73|134.13|0
1672758600000|2023-01-03 15:10:00|137.15|134.55|133.54|130.94|137.24|134.64|132.99|130.39|0
1672758900000|2023-01-03 15:15:00|133.33|130.73|129.57|126.97|134.35|131.75|129.48|126.88|0
1672759200000|2023-01-03 15:20:00|129.4|126.8|131.48|128.88|131.82|129.22|129.15|126.55|0
1672759500000|2023-01-03 15:25:00|131.32|128.72|133.36|130.76|133.36|130.76|130.48|127.88|0
1672759800000|2023-01-03 15:30:00|133.69|131.09|132.51|129.91|133.69|131.09|131.09|128.49|0
1672760100000|2023-01-03 15:35:00|132.6|130|133.52|130.92|134.11|131.51|132.43|129.83|0
1672760400000|2023-01-03 15:40:00|133.77|131.17|134.11|131.51|135.05|132.45|133.77|131.17|0
1672760700000|2023-01-03 15:45:00|133.94|131.34|135.21|132.61|136.24|133.64|133.94|131.34|0
1672761000000|2023-01-03 15:50:00|135.38|132.78|133.6|131|135.38|132.78|133.6|131|0
1672761300000|2023-01-03 15:55:00|133.69|131.09|137.43|134.83|137.52|134.92|133.6|131|0
1672761600000|2023-01-03 16:00:00|137.61|135.01|135.8|133.2|138.29|135.69|135.8|133.2|0
1672761900000|2023-01-03 16:05:00|135.89|133.29|132.84|130.24|136.15|133.55|132.84|130.24|0
1672762200000|2023-01-03 16:10:00|132.92|130.32|129.25|126.65|133.09|130.49|128.76|126.16|0
1672762500000|2023-01-03 16:15:00|129.01|126.41|130.25|127.65|130.83|128.23|128.76|126.16|0
1672762800000|2023-01-03 16:20:00|130.33|127.73|130.91|128.31|131.83|129.23|129.17|126.57|0
1672763100000|2023-01-03 16:25:00|130.74|128.14|129.91|127.31|130.99|128.39|128.1|125.5|0
1672763400000|2023-01-03 16:30:00|129.83|127.23|128.01|125.41|129.83|127.23|126.7|124.1|0
1672763700000|2023-01-03 16:35:00|128.09|125.49|128.42|125.82|128.83|126.23|127.52|124.92|0
1672764000000|2023-01-03 16:40:00|128.5|125.9|126.74|124.14|128.67|126.07|126.74|124.14|0
1672764300000|2023-01-03 16:45:00|126.54|123.94|127.28|124.68|127.45|124.85|125.64|123.04|0
1672764600000|2023-01-03 16:50:00|127.2|124.6|126.96|124.36|128.02|125.42|126.14|123.54|0
1672764900000|2023-01-03 16:55:00|127.04|124.44|127.2|124.6|127.69|125.09|125.9|123.3|0
1672765200000|2023-01-03 17:00:00|127.12|124.52|126.87|124.27|127.61|125.01|126.55|123.95|0
1672765500000|2023-01-03 17:05:00|126.79|124.19|128.51|125.91|129.08|126.48|126.54|123.94|0
1672765800000|2023-01-03 17:10:00|128.34|125.74|129|126.4|129.33|126.73|127.93|125.33|0
1672766100000|2023-01-03 17:15:00|128.83|126.23|127.64|125.04|129|126.4|127.03|124.43|0
1672766400000|2023-01-03 17:20:00|127.6|125|125.65|123.05|128.5|125.9|125.32|122.72|0
1672766700000|2023-01-03 17:25:00|125.73|123.13|126.78|124.18|127.35|124.75|125.73|123.13|0
1672767000000|2023-01-03 17:30:00|126.7|124.1|129.65|127.05|130.23|127.63|126.54|123.94|0
1672767300000|2023-01-03 17:35:00|129.78|127.18|128.58|125.98|130.07|127.47|128.5|125.9|0
1672767600000|2023-01-03 17:40:00|128.5|125.9|126.61|124.01|128.58|125.98|126.21|123.61|0
1672767900000|2023-01-03 17:45:00|126.45|123.85|124.18|121.58|126.45|123.85|123.38|120.78|0
1672768200000|2023-01-03 17:50:00|124.1|121.5|124.42|121.82|124.75|122.15|123.86|121.26|0
1672768500000|2023-01-03 17:55:00|124.5|121.9|125.72|123.12|126.61|124.01|123.7|121.1|0
1672768800000|2023-01-03 18:00:00|125.55|122.95|125.96|123.36|126.2|123.6|124.91|122.31|0
1672769100000|2023-01-03 18:05:00|126.04|123.44|125.47|122.87|126.04|123.44|125.07|122.47|0
1672769400000|2023-01-03 18:10:00|125.39|122.79|125.31|122.71|126.77|124.17|125.14|122.54|0
1672769700000|2023-01-03 18:15:00|125.22|122.62|125.39|122.79|125.79|123.19|124.98|122.38|0
1672770000000|2023-01-03 18:20:00|125.3|122.7|125.71|123.11|126.11|123.51|124.9|122.3|0
1672770300000|2023-01-03 18:25:00|125.63|123.03|128.65|126.05|129.14|126.54|125.63|123.03|0
1672770600000|2023-01-03 18:30:00|128.73|126.13|127.74|125.14|128.98|126.38|127.66|125.06|0
1672770900000|2023-01-03 18:35:00|127.82|125.22|127.58|124.98|129.06|126.46|127.33|124.73|0
1672771200000|2023-01-03 18:40:00|127.74|125.14|128.15|125.55|129.3|126.7|127.74|125.14|0
1672771500000|2023-01-03 18:45:00|128.07|125.47|127.9|125.3|128.15|125.55|126.92|124.32|0
1672771800000|2023-01-03 18:50:00|127.98|125.38|129.46|126.86|129.96|127.36|127.49|124.89|0
1672772100000|2023-01-03 18:55:00|129.38|126.78|129.71|127.11|130.21|127.61|128.89|126.29|0
1672772400000|2023-01-03 19:00:00|129.96|127.36|128.96|126.36|130.79|128.19|128.14|125.54|0
1672772700000|2023-01-03 19:05:00|128.8|126.2|129.05|126.45|129.46|126.86|128.14|125.54|0
1672773000000|2023-01-03 19:10:00|128.96|126.36|127.97|125.37|129.13|126.53|126.83|124.23|0
1672773300000|2023-01-03 19:15:00|128.14|125.54|126.63|124.03|129.04|126.44|126.39|123.79|0
1672773600000|2023-01-03 19:20:00|126.8|124.2|125.66|123.06|127.04|124.44|125.41|122.81|0
1672773900000|2023-01-03 19:25:00|125.57|122.97|125.73|123.13|126.14|123.54|125.17|122.57|0
1672774200000|2023-01-03 19:30:00|125.82|123.22|123.47|120.87|125.98|123.38|122.83|120.23|0
1672774500000|2023-01-03 19:35:00|123.63|121.03|123.79|121.19|124.11|121.51|123.23|120.63|0
1672774800000|2023-01-03 19:40:00|123.95|121.35|127.12|124.52|127.28|124.68|123.71|121.11|0
1672775100000|2023-01-03 19:45:00|127.16|124.56|130.92|128.32|131.59|128.99|127.04|124.44|0
1672775400000|2023-01-03 19:50:00|130.84|128.24|129.09|126.49|130.84|128.24|128.51|125.91|0
1672775700000|2023-01-03 19:55:00|129.17|126.57|129.17|126.57|130.67|128.07|128.26|125.66|0
1672776000000|2023-01-03 20:00:00|128.96|126.36|129.92|127.32|131.33|128.73|128.76|126.16|0
1672776300000|2023-01-03 20:05:00|130|127.4|129|126.4|130.41|127.81|128.75|126.15|0
1672776600000|2023-01-03 20:10:00|129.17|126.57|131|128.4|131.25|128.65|129|126.4|0
1672776900000|2023-01-03 20:15:00|131.16|128.56|131.58|128.98|132.76|130.16|131.16|128.56|0
1672777200000|2023-01-03 20:20:00|131.41|128.81|128.75|126.15|131.41|128.81|128.58|125.98|0
1672777500000|2023-01-03 20:25:00|128.91|126.31|130.24|127.64|130.49|127.89|128.83|126.23|0
1672777800000|2023-01-03 20:30:00|130.49|127.89|131.99|129.39|132.41|129.81|130.16|127.56|0
1672778100000|2023-01-03 20:35:00|132.16|129.56|131.24|128.64|132.67|130.07|130.82|128.22|0
1672778400000|2023-01-03 20:40:00|131.15|128.55|131.07|128.47|132.24|129.64|130.49|127.89|0
1672778700000|2023-01-03 20:45:00|130.82|128.22|131.82|129.22|132.41|129.81|130.4|127.8|0
1672779000000|2023-01-03 20:50:00|131.99|129.39|132.66|130.06|133.08|130.48|131.07|128.47|0
1672779300000|2023-01-03 20:55:00|132.74|130.14|132.32|129.72|132.91|130.31|131.57|128.97|0
1672779600000|2023-01-03 21:00:00|131.99|129.39|129.9|127.3|131.99|129.39|129.65|127.05|0
1672779900000|2023-01-03 21:05:00|129.85|127.25|130.64|128.04|130.73|128.13|129.85|127.25|0
1672780200000|2023-01-03 21:10:00|130.56|127.96|130.06|127.46|131.31|128.71|129.98|127.38|0
1672780500000|2023-01-03 21:15:00|130.58|127.78|131.33|128.53|131.49|128.69|130.49|127.69|0
1672780800000|2023-01-03 21:20:00|131.41|128.61|131.24|128.44|131.49|128.69|130.99|128.19|0
1672781100000|2023-01-03 21:25:00|131.16|128.36|131.07|128.27|131.49|128.69|131.07|128.27|0
1672781400000|2023-01-03 21:30:00|131.16|128.36|130.82|128.02|131.41|128.61|130.82|128.02|0
1672781700000|2023-01-03 21:35:00|130.9|128.1|130.82|128.02|131.24|128.44|130.73|127.93|0
1672782000000|2023-01-03 21:40:00|130.9|128.1|130.9|128.1|131.07|128.27|130.82|128.02|0
1672782300000|2023-01-03 21:45:00|130.82|128.02|131.48|128.68|131.57|128.77|130.73|127.93|0
1672782600000|2023-01-03 21:50:00|131.4|128.6|131.82|129.02|131.9|129.1|131.4|128.6|0
1672782900000|2023-01-03 21:55:00|131.73|128.93|131.44|128.64|131.9|129.1|131.35|128.55|0
1672783200000|2023-01-03 22:00:00|131.45|128.65|131.43|128.63|131.47|128.67|131.36|128.56|0
1672783500000|2023-01-03 22:05:00|131.44|128.64|131.27|128.47|131.48|128.68|131.27|128.47|0
1672783800000|2023-01-03 22:10:00|131.18|128.38|131.3|128.5|131.32|128.52|131.18|128.38|0
1672784100000|2023-01-03 22:15:00|131.33|128.53|131.34|128.54|131.34|128.54|131.23|128.43|0
1672784400000|2023-01-03 22:20:00|131.3|128.5|131.33|128.53|131.34|128.54|131.28|128.48|0
1672784700000|2023-01-03 22:25:00|131.32|128.52|131.31|128.51|131.32|128.52|131.31|128.51|0
1672785000000|2023-01-03 22:30:00|131.26|128.46|131.26|128.46|131.32|128.52|131.26|128.46|0
1672785300000|2023-01-03 22:35:00|131.32|128.52|131.31|128.51|131.33|128.53|131.31|128.51|0
1672785600000|2023-01-03 22:40:00|131.29|128.49|131.33|128.53|131.33|128.53|131.29|128.49|0
1672785900000|2023-01-03 22:45:00|131.25|128.45|131.33|128.53|131.33|128.53|131.22|128.42|0
1672786200000|2023-01-03 22:50:00|131.32|128.52|131.33|128.53|131.34|128.54|131.32|128.52|0
1672786500000|2023-01-03 22:55:00|131.36|128.56|131.32|128.52|131.37|128.57|131.32|128.52|0
1672786800000|2023-01-03 23:00:00|131.33|128.53|130.87|128.07|131.33|128.53|130.17|127.37|0
1672787100000|2023-01-03 23:05:00|130.83|128.03|130.96|128.16|131.04|128.24|130.62|127.82|0
1672787400000|2023-01-03 23:10:00|130.87|128.07|130.37|127.57|130.87|128.07|130.37|127.57|0
1672787700000|2023-01-03 23:15:00|130.41|127.61|131.12|128.32|131.12|128.32|130.41|127.61|0
1672788000000|2023-01-03 23:20:00|131.2|128.4|130.95|128.15|131.45|128.65|130.87|128.07|0
1672788300000|2023-01-03 23:25:00|130.99|128.19|131.37|128.57|131.37|128.57|130.78|127.98|0
1672788600000|2023-01-03 23:30:00|131.28|128.48|130.82|128.02|131.37|128.57|130.61|127.81|0
1672788900000|2023-01-03 23:35:00|130.78|127.98|130.78|127.98|130.86|128.06|130.53|127.73|0
1672789200000|2023-01-03 23:40:00|130.86|128.06|131.45|128.65|131.53|128.73|130.7|127.9|0
1672789500000|2023-01-03 23:45:00|131.36|128.56|131.53|128.73|131.61|128.81|131.03|128.23|0
1672789800000|2023-01-03 23:50:00|131.57|128.77|131.44|128.64|131.78|128.98|131.36|128.56|0
1672790100000|2023-01-03 23:55:00|131.36|128.56|131.9|129.1|131.9|129.1|131.28|128.48|0
1672790400000|2023-01-04 00:00:00|131.86|129.06|131.94|129.14|132.2|129.4|131.78|128.98|0
1672790700000|2023-01-04 00:05:00|131.9|129.1|131.61|128.81|131.94|129.14|131.44|128.64|0
1672791000000|2023-01-04 00:10:00|131.52|128.72|131.9|129.1|132.02|129.22|131.44|128.64|0
1672791300000|2023-01-04 00:15:00|131.94|129.14|132.02|129.22|132.02|129.22|131.69|128.89|0
1672791600000|2023-01-04 00:20:00|132.11|129.31|132.95|130.15|132.95|130.15|131.94|129.14|0
1672791900000|2023-01-04 00:25:00|132.86|130.06|132.94|130.14|133.03|130.23|132.69|129.89|0
1672792200000|2023-01-04 00:30:00|132.86|130.06|132.27|129.47|133.03|130.23|132.19|129.39|0
1672792500000|2023-01-04 00:35:00|132.35|129.55|131.6|128.8|132.61|129.81|131.35|128.55|0
1672792800000|2023-01-04 00:40:00|131.51|128.71|131.64|128.84|131.68|128.88|131.26|128.46|0
1672793100000|2023-01-04 00:45:00|131.68|128.88|131.68|128.88|131.85|129.05|131.43|128.63|0
1672793400000|2023-01-04 00:50:00|131.63|128.83|131.76|128.96|131.93|129.13|131.34|128.54|0
1672793700000|2023-01-04 00:55:00|131.84|129.04|131.76|128.96|132.01|129.21|131.67|128.87|0
1672794000000|2023-01-04 01:00:00|131.67|128.87|132.6|129.8|132.85|130.05|131.59|128.79|0
1672794300000|2023-01-04 01:05:00|132.77|129.97|133.02|130.22|133.27|130.47|132.34|129.54|0
1672794600000|2023-01-04 01:10:00|133.1|130.3|133.35|130.55|133.52|130.72|133.02|130.22|0
1672794900000|2023-01-04 01:15:00|133.39|130.59|133.52|130.72|133.52|130.72|133.18|130.38|0
1672795200000|2023-01-04 01:20:00|133.44|130.64|133.43|130.63|133.52|130.72|133.18|130.38|0
1672795500000|2023-01-04 01:25:00|133.35|130.55|133.52|130.72|133.52|130.72|133.26|130.46|0
1672795800000|2023-01-04 01:30:00|133.43|130.63|133.52|130.72|133.52|130.72|133.35|130.55|0
1672796100000|2023-01-04 01:35:00|133.47|130.67|133.77|130.97|134.11|131.31|133.43|130.63|0
1672796400000|2023-01-04 01:40:00|133.85|131.05|134.44|131.64|134.79|131.99|133.85|131.05|0
1672796700000|2023-01-04 01:45:00|134.36|131.56|134.36|131.56|134.53|131.73|134.02|131.22|0
1672797000000|2023-01-04 01:50:00|134.27|131.47|134.44|131.64|134.48|131.68|134.27|131.47|0
1672797300000|2023-01-04 01:55:00|134.36|131.56|134.27|131.47|134.53|131.73|134.27|131.47|0
1672797600000|2023-01-04 02:00:00|134.4|131.6|134.35|131.55|134.61|131.81|134.35|131.55|0
1672797900000|2023-01-04 02:05:00|134.27|131.47|134.61|131.81|134.69|131.89|134.27|131.47|0
1672798200000|2023-01-04 02:10:00|134.69|131.89|134.69|131.89|134.78|131.98|134.44|131.64|0
1672798500000|2023-01-04 02:15:00|134.78|131.98|134.52|131.72|134.78|131.98|134.52|131.72|0
1672798800000|2023-01-04 02:20:00|134.6|131.8|134.01|131.21|134.6|131.8|134.01|131.21|0
1672799100000|2023-01-04 02:25:00|134.09|131.29|133.75|130.95|134.09|131.29|133.58|130.78|0
1672799400000|2023-01-04 02:30:00|133.67|130.87|133.75|130.95|134.17|131.37|133.58|130.78|0
1672799700000|2023-01-04 02:35:00|133.79|130.99|133.24|130.44|133.83|131.03|133.24|130.44|0
1672800000000|2023-01-04 02:40:00|133.16|130.36|133.07|130.27|133.24|130.44|132.99|130.19|0
1672800300000|2023-01-04 02:45:00|133.15|130.35|133.07|130.27|133.32|130.52|132.98|130.18|0
1672800600000|2023-01-04 02:50:00|133.15|130.35|132.65|129.85|133.15|130.35|132.65|129.85|0
1672800900000|2023-01-04 02:55:00|132.69|129.89|132.06|129.26|132.81|130.01|131.97|129.17|0
1672801200000|2023-01-04 03:00:00|131.97|129.17|132.9|130.1|132.94|130.14|131.97|129.17|0
1672801500000|2023-01-04 03:05:00|132.98|130.18|133.57|130.77|133.61|130.81|132.98|130.18|0
1672801800000|2023-01-04 03:10:00|133.49|130.69|133.15|130.35|133.65|130.85|133.1|130.3|0
1672802100000|2023-01-04 03:15:00|132.98|130.18|133.74|130.94|133.74|130.94|132.98|130.18|0
1672802400000|2023-01-04 03:20:00|133.69|130.89|133.56|130.76|133.78|130.98|133.56|130.76|0
1672802700000|2023-01-04 03:25:00|133.65|130.85|133.39|130.59|133.65|130.85|133.39|130.59|0
1672803000000|2023-01-04 03:30:00|133.31|130.51|133.31|130.51|133.39|130.59|133.06|130.26|0
1672803300000|2023-01-04 03:35:00|133.26|130.46|132.46|129.66|133.39|130.59|132.13|129.33|0
1672803600000|2023-01-04 03:40:00|132.38|129.58|132.55|129.75|132.67|129.87|132.21|129.41|0
1672803900000|2023-01-04 03:45:00|132.46|129.66|131.96|129.16|132.55|129.75|131.79|128.99|0
1672804200000|2023-01-04 03:50:00|132|129.2|132.29|129.49|132.37|129.57|131.87|129.07|0
1672804500000|2023-01-04 03:55:00|132.37|129.57|133.05|130.25|133.13|130.33|132.37|129.57|0
1672804800000|2023-01-04 04:00:00|133.13|130.33|133.64|130.84|133.64|130.84|132.88|130.08|0
1672805100000|2023-01-04 04:05:00|133.68|130.88|133.47|130.67|133.68|130.88|133.21|130.41|0
1672805400000|2023-01-04 04:10:00|133.38|130.58|133.55|130.75|133.55|130.75|133.21|130.41|0
1672805700000|2023-01-04 04:15:00|133.46|130.66|133.63|130.83|133.8|131|133.46|130.66|0
1672806000000|2023-01-04 04:20:00|133.67|130.87|133.46|130.66|133.89|131.09|133.38|130.58|0
1672806300000|2023-01-04 04:25:00|133.55|130.75|133.21|130.41|133.71|130.91|133.12|130.32|0
1672806600000|2023-01-04 04:30:00|133.29|130.49|133.97|131.17|133.97|131.17|133.29|130.49|0
1672806900000|2023-01-04 04:35:00|133.88|131.08|133.88|131.08|134.05|131.25|133.8|131|0
1672807200000|2023-01-04 04:40:00|133.92|131.12|133.96|131.16|133.96|131.16|133.71|130.91|0
1672807500000|2023-01-04 04:45:00|134|131.2|134.13|131.33|134.13|131.33|133.88|131.08|0
1672807800000|2023-01-04 04:50:00|134.05|131.25|134.21|131.41|134.21|131.41|133.96|131.16|0
1672808100000|2023-01-04 04:55:00|134.13|131.33|134.55|131.75|134.55|131.75|134.04|131.24|0
1672808400000|2023-01-04 05:00:00|134.64|131.84|134.76|131.96|134.98|132.18|134.47|131.67|0
1672808700000|2023-01-04 05:05:00|134.72|131.92|134.89|132.09|134.89|132.09|134.46|131.66|0
1672809000000|2023-01-04 05:10:00|134.8|132|134.55|131.75|134.8|132|134.38|131.58|0
1672809300000|2023-01-04 05:15:00|134.46|131.66|134.12|131.32|134.63|131.83|134.12|131.32|0
1672809600000|2023-01-04 05:20:00|134.21|131.41|133.87|131.07|134.29|131.49|133.87|131.07|0
1672809900000|2023-01-04 05:25:00|133.78|130.98|133.52|130.72|133.78|130.98|133.52|130.72|0
1672810200000|2023-01-04 05:30:00|133.61|130.81|133.69|130.89|133.69|130.89|133.44|130.64|0
1672810500000|2023-01-04 05:35:00|133.61|130.81|133.69|130.89|133.95|131.15|133.61|130.81|0
1672810800000|2023-01-04 05:40:00|133.78|130.98|133.27|130.47|133.78|130.98|133.18|130.38|0
1672811100000|2023-01-04 05:45:00|133.35|130.55|134.03|131.23|134.03|131.23|133.27|130.47|0
1672811400000|2023-01-04 05:50:00|134.11|131.31|134.36|131.56|134.45|131.65|133.77|130.97|0
1672811700000|2023-01-04 05:55:00|134.28|131.48|134.19|131.39|134.28|131.48|134.11|131.31|0
1672812000000|2023-01-04 06:00:00|134.28|131.48|134.02|131.22|134.36|131.56|133.89|131.09|0
1672812300000|2023-01-04 06:05:00|133.94|131.14|134.87|132.07|134.87|132.07|133.77|130.97|0
1672812600000|2023-01-04 06:10:00|134.79|131.99|134.27|131.47|134.87|132.07|134.27|131.47|0
1672812900000|2023-01-04 06:15:00|134.31|131.51|134.19|131.39|134.48|131.68|134.1|131.3|0
1672813200000|2023-01-04 06:20:00|134.1|131.3|134.31|131.51|134.53|131.73|134.02|131.22|0
1672813500000|2023-01-04 06:25:00|134.27|131.47|134.1|131.3|134.35|131.55|134.1|131.3|0
1672813800000|2023-01-04 06:30:00|134.14|131.34|133.97|131.17|134.18|131.38|133.8|131|0
1672814100000|2023-01-04 06:35:00|134.01|131.21|133.29|130.49|134.1|131.3|133.29|130.49|0
1672814400000|2023-01-04 06:40:00|133.25|130.45|133.16|130.36|133.25|130.45|132.57|129.77|0
1672814700000|2023-01-04 06:45:00|133.25|130.45|133.16|130.36|133.42|130.62|133.16|130.36|0
1672815000000|2023-01-04 06:50:00|133.33|130.53|134.09|131.29|134.18|131.38|133.33|130.53|0
1672815300000|2023-01-04 06:55:00|134.05|131.25|134.72|131.92|134.72|131.92|134.05|131.25|0
1672815600000|2023-01-04 07:00:00|134.43|131.63|134.6|131.8|134.89|132.09|134.34|131.54|0
1672815900000|2023-01-04 07:05:00|134.47|131.67|134.34|131.54|134.68|131.88|134.17|131.37|0
1672816200000|2023-01-04 07:10:00|134.38|131.58|134.42|131.62|134.68|131.88|134.38|131.58|0
1672816500000|2023-01-04 07:15:00|134.51|131.71|134.85|132.05|134.93|132.13|134.42|131.62|0
1672816800000|2023-01-04 07:20:00|134.76|131.96|134.51|131.71|134.93|132.13|134.46|131.66|0
1672817100000|2023-01-04 07:25:00|134.55|131.75|134.84|132.04|134.93|132.13|134.42|131.62|0
1672817400000|2023-01-04 07:30:00|134.8|132|134.84|132.04|134.93|132.13|134.67|131.87|0
1672817700000|2023-01-04 07:35:00|134.93|132.13|135.01|132.21|135.1|132.3|134.42|131.62|0
1672818000000|2023-01-04 07:40:00|134.97|132.17|135.1|132.3|135.1|132.3|134.84|132.04|0
1672818300000|2023-01-04 07:45:00|135.52|132.72|136.03|133.23|136.12|133.32|135.18|132.38|0
1672818600000|2023-01-04 07:50:00|136.12|133.32|135.78|132.98|136.12|133.32|135.43|132.63|0
1672818900000|2023-01-04 07:55:00|135.69|132.89|135.86|133.06|136.12|133.32|135.69|132.89|0
1672819200000|2023-01-04 08:00:00|136.12|133.32|136.33|133.53|136.37|133.57|135.69|132.89|0
1672819500000|2023-01-04 08:05:00|136.37|133.57|136.27|133.67|136.37|133.67|135.93|133.33|0
1672819800000|2023-01-04 08:10:00|136.61|134.01|136.7|134.1|136.7|134.1|136.27|133.67|0
1672820100000|2023-01-04 08:15:00|136.65|134.05|136.65|134.05|136.7|134.1|136.18|133.58|0
1672820400000|2023-01-04 08:20:00|136.7|134.1|138.77|136.17|138.77|136.17|136.52|133.92|0
1672820700000|2023-01-04 08:25:00|138.72|136.12|138.85|136.25|138.86|136.26|138.42|135.82|0
1672821000000|2023-01-04 08:30:00|138.77|136.17|138.16|135.56|138.85|136.25|138.16|135.56|0
1672821300000|2023-01-04 08:35:00|138.25|135.65|138.24|135.64|138.51|135.91|137.73|135.13|0
1672821600000|2023-01-04 08:40:00|138.29|135.69|138.07|135.47|138.59|135.99|137.9|135.3|0
1672821900000|2023-01-04 08:45:00|138.02|135.42|137.89|135.29|138.59|135.99|137.76|135.16|0
1672822200000|2023-01-04 08:50:00|137.81|135.21|137.63|135.03|137.89|135.29|137.29|134.69|0
1672822500000|2023-01-04 08:55:00|137.72|135.12|137.11|134.51|138.24|135.64|137.11|134.51|0
1672822800000|2023-01-04 09:00:00|137.2|134.6|136.94|134.34|137.46|134.86|136.34|133.74|0
1672823100000|2023-01-04 09:05:00|137.11|134.51|135.99|133.39|137.29|134.69|135.99|133.39|0
1672823400000|2023-01-04 09:10:00|135.82|133.22|136.42|133.82|136.68|134.08|135.74|133.14|0
1672823700000|2023-01-04 09:15:00|136.34|133.74|136.85|134.25|136.94|134.34|136.08|133.48|0
1672824000000|2023-01-04 09:20:00|136.94|134.34|136.59|133.99|137.28|134.68|136.55|133.95|0
1672824300000|2023-01-04 09:25:00|136.5|133.9|135.9|133.3|136.8|134.2|135.82|133.22|0
1672824600000|2023-01-04 09:30:00|135.82|133.22|136.42|133.82|136.85|134.25|135.47|132.87|0
1672824900000|2023-01-04 09:35:00|136.41|133.81|136.76|134.16|136.84|134.24|136.2|133.6|0
1672825200000|2023-01-04 09:40:00|136.67|134.07|136.93|134.33|137.02|134.42|136.33|133.73|0
1672825500000|2023-01-04 09:45:00|136.84|134.24|137.44|134.84|137.62|135.02|136.58|133.98|0
1672825800000|2023-01-04 09:50:00|137.53|134.93|137.05|134.45|137.7|135.1|136.84|134.24|0
1672826100000|2023-01-04 09:55:00|137.1|134.5|136.84|134.24|137.35|134.75|136.75|134.15|0
1672826400000|2023-01-04 10:00:00|137.1|134.5|137.52|134.92|137.78|135.18|136.84|134.24|0
1672826700000|2023-01-04 10:05:00|137.57|134.97|136.35|133.75|140.67|138.07|136.09|133.49|0
1672827000000|2023-01-04 10:10:00|136.44|133.84|136.35|133.75|136.87|134.27|136.31|133.71|0
1672827300000|2023-01-04 10:15:00|136.31|133.71|135.57|132.97|136.52|133.92|135.27|132.67|0
1672827600000|2023-01-04 10:20:00|135.53|132.93|136|133.4|136.35|133.75|135.4|132.8|0
1672827900000|2023-01-04 10:25:00|135.96|133.36|135.57|132.97|136.09|133.49|135.4|132.8|0
1672828200000|2023-01-04 10:30:00|135.66|133.06|135.83|133.23|136.21|133.61|135.66|133.06|0
1672828500000|2023-01-04 10:35:00|135.74|133.14|133.69|131.09|135.74|133.14|133.69|131.09|0
1672828800000|2023-01-04 10:40:00|133.77|131.17|133.35|130.75|134.2|131.6|132.84|130.24|0
1672829100000|2023-01-04 10:45:00|133.3|130.7|134.37|131.77|134.45|131.85|133.3|130.7|0
1672829400000|2023-01-04 10:50:00|134.32|131.72|134.19|131.59|134.45|131.85|134.02|131.42|0
1672829700000|2023-01-04 10:55:00|134.28|131.68|134.15|131.55|134.28|131.68|134.02|131.42|0
1672830000000|2023-01-04 11:00:00|134.11|131.51|134.96|132.36|134.96|132.36|134.02|131.42|0
1672830300000|2023-01-04 11:05:00|135|132.4|135.3|132.7|135.47|132.87|134.7|132.1|0
1672830600000|2023-01-04 11:10:00|135.22|132.62|136.07|133.47|136.25|133.65|135.04|132.44|0
1672830900000|2023-01-04 11:15:00|135.99|133.39|135.6|133|136.16|133.56|135.47|132.87|0
1672831200000|2023-01-04 11:20:00|135.56|132.96|136.07|133.47|136.24|133.64|135.56|132.96|0
1672831500000|2023-01-04 11:25:00|136.16|133.56|135.85|133.25|136.24|133.64|135.47|132.87|0
1672831800000|2023-01-04 11:30:00|135.9|133.3|135.46|132.86|136.11|133.51|135.12|132.52|0
1672832100000|2023-01-04 11:35:00|135.51|132.91|136.5|133.9|136.67|134.07|135.51|132.91|0
1672832400000|2023-01-04 11:40:00|136.58|133.98|136.24|133.64|136.67|134.07|135.89|133.29|0
1672832700000|2023-01-04 11:45:00|136.15|133.55|135.98|133.38|136.15|133.55|135.72|133.12|0
1672833000000|2023-01-04 11:50:00|136.06|133.46|136.36|133.76|136.41|133.81|136.06|133.46|0
1672833300000|2023-01-04 11:55:00|136.32|133.72|134.94|132.34|136.58|133.98|134.94|132.34|0
1672833600000|2023-01-04 12:00:00|134.86|132.26|134.43|131.83|135.2|132.6|134.34|131.74|0
1672833900000|2023-01-04 12:05:00|134.34|131.74|133.57|130.97|134.55|131.95|133.49|130.89|0
1672834200000|2023-01-04 12:10:00|133.74|131.14|134.6|132|134.85|132.25|133.57|130.97|0
1672834500000|2023-01-04 12:15:00|134.85|132.25|134|131.4|134.85|132.25|133.91|131.31|0
1672834800000|2023-01-04 12:20:00|134.12|131.52|133.14|130.54|134.25|131.65|133.14|130.54|0
1672835100000|2023-01-04 12:25:00|133.06|130.46|133.57|130.97|133.99|131.39|133.06|130.46|0
1672835400000|2023-01-04 12:30:00|133.48|130.88|134.08|131.48|134.59|131.99|133.48|130.88|0
1672835700000|2023-01-04 12:35:00|134.16|131.56|133.82|131.22|134.25|131.65|133.65|131.05|0
1672836000000|2023-01-04 12:40:00|133.73|131.13|133.9|131.3|133.99|131.39|133.22|130.62|0
1672836300000|2023-01-04 12:45:00|133.86|131.26|132.29|129.69|133.99|131.39|132.12|129.52|0
1672836600000|2023-01-04 12:50:00|132.2|129.6|133.13|130.53|133.22|130.62|131.78|129.18|0
1672836900000|2023-01-04 12:55:00|133.17|130.57|133.3|130.7|133.56|130.96|132.71|130.11|0
1672837200000|2023-01-04 13:00:00|133.56|130.96|134.66|132.06|134.75|132.15|132.96|130.36|0
1672837500000|2023-01-04 13:05:00|134.58|131.98|135.18|132.58|135.22|132.62|134.15|131.55|0
1672837800000|2023-01-04 13:10:00|135.09|132.49|135.09|132.49|135.52|132.92|134.92|132.32|0
1672838100000|2023-01-04 13:15:00|135|132.4|135.86|133.26|135.86|133.26|134.75|132.15|0
1672838400000|2023-01-04 13:20:00|135.77|133.17|137.76|135.16|137.76|135.16|135.52|132.92|0
1672838700000|2023-01-04 13:25:00|137.67|135.07|137.19|134.59|138.11|135.51|137.15|134.55|0
1672839000000|2023-01-04 13:30:00|137.41|134.81|137.41|134.81|138.02|135.42|137.15|134.55|0
1672839300000|2023-01-04 13:35:00|137.32|134.72|137.41|134.81|137.67|135.07|136.63|134.03|0
1672839600000|2023-01-04 13:40:00|137.32|134.72|137.93|135.33|138.01|135.41|136.72|134.12|0
1672839900000|2023-01-04 13:45:00|138.01|135.41|138.01|135.41|138.36|135.76|137.58|134.98|0
1672840200000|2023-01-04 13:50:00|137.93|135.33|136.97|134.37|138.01|135.41|136.97|134.37|0
1672840500000|2023-01-04 13:55:00|136.88|134.28|136.97|134.37|137.23|134.63|136.28|133.68|0
1672840800000|2023-01-04 14:00:00|137.14|134.54|135.93|133.33|137.4|134.8|135.5|132.9|0
1672841100000|2023-01-04 14:05:00|135.97|133.37|135.84|133.24|136.19|133.59|135.5|132.9|0
1672841400000|2023-01-04 14:10:00|135.93|133.33|135.76|133.16|136.53|133.93|135.41|132.81|0
1672841700000|2023-01-04 14:15:00|135.84|133.24|135.41|132.81|136.02|133.42|134.98|132.38|0
1672842000000|2023-01-04 14:20:00|135.5|132.9|136.1|133.5|136.19|133.59|135.41|132.81|0
1672842300000|2023-01-04 14:25:00|136.18|133.58|138|135.4|138.26|135.66|136.01|133.41|0
1672842600000|2023-01-04 14:30:00|138.09|135.49|135.24|132.64|138.17|135.57|133.61|131.01|0
1672842900000|2023-01-04 14:35:00|135.58|132.98|138|135.4|139.92|137.32|135.58|132.98|0
1672843200000|2023-01-04 14:40:00|138.61|136.01|136.01|133.41|141.28|138.68|135.58|132.98|0
1672843500000|2023-01-04 14:45:00|136.35|133.75|136.43|133.83|136.95|134.35|134.63|132.03|0
1672843800000|2023-01-04 14:50:00|136.35|133.75|136.78|134.18|137.73|135.13|135.57|132.97|0
1672844100000|2023-01-04 14:55:00|136.87|134.27|137.08|134.48|138.25|135.65|136.17|133.57|0
1672844400000|2023-01-04 15:00:00|136.61|134.01|131.39|128.79|141.31|138.71|131.39|128.79|0
1672844700000|2023-01-04 15:05:00|131.73|129.13|129.88|127.28|133.17|130.57|128.88|126.28|0
1672845000000|2023-01-04 15:10:00|129.8|127.2|130.21|127.61|130.21|127.61|127.23|124.63|0
1672845300000|2023-01-04 15:15:00|130.05|127.45|130.97|128.37|131.72|129.12|129.46|126.86|0
1672845600000|2023-01-04 15:20:00|131.05|128.45|130.5|127.9|131.89|129.29|127.05|124.45|0
1672845900000|2023-01-04 15:25:00|130.41|127.81|131.93|129.33|132.01|129.41|128.91|126.31|0
1672846200000|2023-01-04 15:30:00|132.01|129.41|131.25|128.65|132.18|129.58|129.7|127.1|0
1672846500000|2023-01-04 15:35:00|131.34|128.74|130.91|128.31|132.35|129.75|130.58|127.98|0
1672846800000|2023-01-04 15:40:00|130.83|128.23|134.04|131.44|134.3|131.7|130.03|127.43|0
1672847100000|2023-01-04 15:45:00|133.96|131.36|135.76|133.16|136.36|133.76|133.96|131.36|0
1672847400000|2023-01-04 15:50:00|135.93|133.33|135.5|132.9|136.1|133.5|134.9|132.3|0
1672847700000|2023-01-04 15:55:00|135.67|133.07|136.53|133.93|136.62|134.02|134.9|132.3|0
1672848000000|2023-01-04 16:00:00|136.62|134.02|135.15|132.55|136.96|134.36|135.15|132.55|0
1672848300000|2023-01-04 16:05:00|135.06|132.46|136.1|133.5|136.61|134.01|134.55|131.95|0
1672848600000|2023-01-04 16:10:00|136.01|133.41|138.35|135.75|138.35|135.75|136.01|133.41|0
1672848900000|2023-01-04 16:15:00|138.43|135.83|137.82|135.22|138.87|136.27|137.48|134.88|0
1672849200000|2023-01-04 16:20:00|137.91|135.31|137.56|134.96|138.17|135.57|137.21|134.61|0
1672849500000|2023-01-04 16:25:00|137.47|134.87|138.95|136.35|139.22|136.62|137.21|134.61|0
1672849800000|2023-01-04 16:30:00|139.3|136.7|145.13|142.53|146.72|144.12|139.3|136.7|0
1672850100000|2023-01-04 16:35:00|145.04|142.44|146.93|144.33|147.2|144.6|145.04|142.44|0
1672850400000|2023-01-04 16:40:00|146.74|144.14|146.18|143.58|147.65|145.05|145.69|143.09|0
1672850700000|2023-01-04 16:45:00|146.14|143.54|146.23|143.63|146.59|143.99|145.15|142.55|0
1672851000000|2023-01-04 16:50:00|146.32|143.72|146.86|144.26|147.22|144.62|145.69|143.09|0
1672851300000|2023-01-04 16:55:00|146.95|144.35|146.49|143.89|148.08|145.48|146.16|143.56|0
1672851600000|2023-01-04 17:00:00|147.03|144.43|146.3|143.7|147.03|144.43|145.76|143.16|0
1672851900000|2023-01-04 17:05:00|146.21|143.61|145.58|142.98|146.21|143.61|145|142.4|0
1672852200000|2023-01-04 17:10:00|145.49|142.89|145.31|142.71|146.12|143.52|145.04|142.44|0
1672852500000|2023-01-04 17:15:00|145.26|142.66|145.85|143.25|146.21|143.61|145.13|142.53|0
1672852800000|2023-01-04 17:20:00|145.94|143.34|146.75|144.15|146.93|144.33|145.31|142.71|0
1672853100000|2023-01-04 17:25:00|146.66|144.06|145.3|142.7|146.75|144.15|145.21|142.61|0
1672853400000|2023-01-04 17:30:00|145.39|142.79|146.56|143.96|147.11|144.51|145.39|142.79|0
1672853700000|2023-01-04 17:35:00|146.47|143.87|147.01|144.41|147.29|144.69|146.11|143.51|0
1672854000000|2023-01-04 17:40:00|146.92|144.32|147.19|144.59|147.38|144.78|146.65|144.05|0
1672854300000|2023-01-04 17:45:00|147.1|144.5|146.11|143.51|147.19|144.59|145.75|143.15|0
1672854600000|2023-01-04 17:50:00|146.2|143.6|145.12|142.52|146.47|143.87|144.49|141.89|0
1672854900000|2023-01-04 17:55:00|144.85|142.25|142.35|139.75|144.85|142.25|142.35|139.75|0
1672855200000|2023-01-04 18:00:00|142.26|139.66|141.55|138.95|142.35|139.75|139.88|137.28|0
1672855500000|2023-01-04 18:05:00|141.46|138.86|142.08|139.48|142.08|139.48|141.02|138.42|0
1672855800000|2023-01-04 18:10:00|141.99|139.39|142.97|140.37|143.05|140.45|141.9|139.3|0
1672856100000|2023-01-04 18:15:00|142.88|140.28|144.66|142.06|144.93|142.33|142.79|140.19|0
1672856400000|2023-01-04 18:20:00|144.7|142.1|144.66|142.06|144.93|142.33|144.3|141.7|0
1672856700000|2023-01-04 18:25:00|144.75|142.15|143.34|140.74|145.02|142.42|143.25|140.65|0
1672857000000|2023-01-04 18:30:00|143.43|140.83|144.05|141.45|144.14|141.54|143.34|140.74|0
1672857300000|2023-01-04 18:35:00|143.88|141.28|144.68|142.08|145.04|142.44|143.79|141.19|0
1672857600000|2023-01-04 18:40:00|144.59|141.99|143.96|141.36|144.86|142.26|143.69|141.09|0
1672857900000|2023-01-04 18:45:00|144.05|141.45|143.25|140.65|144.05|141.45|142.27|139.67|0
1672858200000|2023-01-04 18:50:00|143.33|140.73|143.24|140.64|143.78|141.18|143.11|140.51|0
1672858500000|2023-01-04 18:55:00|143.15|140.55|141.6|139|143.15|140.55|141.2|138.6|0
1672858800000|2023-01-04 19:00:00|141.51|138.91|138.74|136.14|145.71|143.11|134.63|132.03|0
1672859100000|2023-01-04 19:05:00|138.65|136.05|136.48|133.88|141.82|139.22|136.31|133.71|0
1672859400000|2023-01-04 19:10:00|137|134.4|138.56|135.96|138.65|136.05|135.45|132.85|0
1672859700000|2023-01-04 19:15:00|139|136.4|142.08|139.48|142.52|139.92|138.91|136.31|0
1672860000000|2023-01-04 19:20:00|141.81|139.21|137.25|134.65|141.81|139.21|136.39|133.79|0
1672860300000|2023-01-04 19:25:00|137.34|134.74|131.53|128.93|137.34|134.74|130.6|128|0
1672860600000|2023-01-04 19:30:00|131.02|128.42|132.96|130.36|133.47|130.87|130.68|128.08|0
1672860900000|2023-01-04 19:35:00|133.05|130.45|130.78|128.18|133.9|131.3|130.62|128.02|0
1672861200000|2023-01-04 19:40:00|130.53|127.93|131.12|128.52|133.33|130.73|129.69|127.09|0
1672861500000|2023-01-04 19:45:00|131.21|128.61|131.37|128.77|132.99|130.39|130.65|128.05|0
1672861800000|2023-01-04 19:50:00|131.2|128.6|131.54|128.94|132.73|130.13|129.94|127.34|0
1672862100000|2023-01-04 19:55:00|131.8|129.2|135.22|132.62|135.39|132.79|131.63|129.03|0
1672862400000|2023-01-04 20:00:00|134.96|132.36|137.56|134.96|137.74|135.14|134.96|132.36|0
1672862700000|2023-01-04 20:05:00|137.47|134.87|135.99|133.39|137.65|135.05|134.44|131.84|0
1672863000000|2023-01-04 20:10:00|135.91|133.31|135.73|133.13|136.6|134|134.44|131.84|0
1672863300000|2023-01-04 20:15:00|135.9|133.3|135.82|133.22|136.95|134.35|135.3|132.7|0
1672863600000|2023-01-04 20:20:00|135.77|133.17|133.92|131.32|136.51|133.91|133.06|130.46|0
1672863900000|2023-01-04 20:25:00|134|131.4|133.49|130.89|135.55|132.95|133.06|130.46|0
1672864200000|2023-01-04 20:30:00|133.15|130.55|132.38|129.78|133.83|131.23|131.87|129.27|0
1672864500000|2023-01-04 20:35:00|132.29|129.69|130.6|128|132.29|129.69|129.17|126.57|0
1672864800000|2023-01-04 20:40:00|130.26|127.66|128.83|126.23|130.26|127.66|128.33|125.73|0
1672865100000|2023-01-04 20:45:00|128.75|126.15|131.18|128.58|131.27|128.67|128.16|125.56|0
1672865400000|2023-01-04 20:50:00|131.35|128.75|132.97|130.37|133.14|130.54|131.27|128.67|0
1672865700000|2023-01-04 20:55:00|133.74|131.14|137.02|134.42|137.37|134.77|133.65|131.05|0
1672866000000|2023-01-04 21:00:00|136.84|134.24|136.84|134.24|137.02|134.42|135.46|132.86|0
1672866300000|2023-01-04 21:05:00|136.76|134.16|136.84|134.24|137.45|134.85|136.58|133.98|0
1672866600000|2023-01-04 21:10:00|136.75|134.15|136.23|133.63|137.01|134.41|136.23|133.63|0
1672866900000|2023-01-04 21:15:00|136.59|133.79|136.94|134.14|136.94|134.14|136.42|133.62|0
1672867200000|2023-01-04 21:20:00|136.85|134.05|136.5|133.7|136.85|134.05|136.42|133.62|0
1672867500000|2023-01-04 21:25:00|136.42|133.62|135.81|133.01|136.42|133.62|135.63|132.83|0
1672867800000|2023-01-04 21:30:00|135.72|132.92|135.11|132.31|135.81|133.01|135.11|132.31|0
1672868100000|2023-01-04 21:35:00|135.03|132.23|135.87|133.07|135.87|133.07|134.77|131.97|0
1672868400000|2023-01-04 21:40:00|135.74|132.94|134.66|131.86|135.87|133.07|134.58|131.78|0
1672868700000|2023-01-04 21:45:00|134.58|131.78|134.66|131.86|134.83|132.03|134.58|131.78|0
1672869000000|2023-01-04 21:50:00|134.75|131.95|134.83|132.03|134.83|132.03|134.57|131.77|0
1672869300000|2023-01-04 21:55:00|134.92|132.12|135.56|132.76|135.56|132.76|134.92|132.12|0
1672869600000|2023-01-04 22:00:00|135.39|132.59|135.24|132.44|135.39|132.59|135.11|132.31|0
1672869900000|2023-01-04 22:05:00|135.23|132.43|135.6|132.8|135.6|132.8|135.09|132.29|0
1672870200000|2023-01-04 22:10:00|135.66|132.86|135.68|132.88|135.76|132.96|135.46|132.66|0
1672870500000|2023-01-04 22:15:00|135.65|132.85|135.69|132.89|135.71|132.91|135.54|132.74|0
1672870800000|2023-01-04 22:20:00|135.68|132.88|136.25|133.45|136.38|133.58|135.67|132.87|0
1672871100000|2023-01-04 22:25:00|136.26|133.46|136.36|133.56|136.4|133.6|136.2|133.4|0
1672871400000|2023-01-04 22:30:00|136.32|133.52|136.37|133.57|136.4|133.6|136.32|133.52|0
1672871700000|2023-01-04 22:35:00|136.36|133.56|136.1|133.3|136.36|133.56|136.09|133.29|0
1672872000000|2023-01-04 22:40:00|136.09|133.29|136.15|133.35|136.18|133.38|136.09|133.29|0
1672872300000|2023-01-04 22:45:00|136.17|133.37|136.23|133.43|136.23|133.43|136.14|133.34|0
1672872600000|2023-01-04 22:50:00|136.22|133.42|136.19|133.39|136.28|133.48|136.13|133.33|0
1672872900000|2023-01-04 22:55:00|136.24|133.44|135.82|133.02|136.24|133.44|135.82|133.02|0
1672873200000|2023-01-04 23:00:00|135.8|133|135.41|132.61|136.15|133.35|135.33|132.53|0
1672873500000|2023-01-04 23:05:00|135.33|132.53|135.93|133.13|135.93|133.13|135.15|132.35|0
1672873800000|2023-01-04 23:10:00|135.84|133.04|135.58|132.78|135.89|133.09|135.32|132.52|0
1672874100000|2023-01-04 23:15:00|135.67|132.87|135.93|133.13|136.01|133.21|135.58|132.78|0
1672874400000|2023-01-04 23:20:00|135.84|133.04|135.75|132.95|135.93|133.13|135.32|132.52|0
1672874700000|2023-01-04 23:25:00|135.84|133.04|136.1|133.3|136.1|133.3|135.75|132.95|0
1672875000000|2023-01-04 23:30:00|136.19|133.39|136.62|133.82|136.71|133.91|136.1|133.3|0
1672875300000|2023-01-04 23:35:00|136.66|133.86|137.05|134.25|137.05|134.25|136.27|133.47|0
1672875600000|2023-01-04 23:40:00|136.96|134.16|136.96|134.16|137.05|134.25|136.88|134.08|0
1672875900000|2023-01-04 23:45:00|136.92|134.12|136.96|134.16|137.05|134.25|136.87|134.07|0
1672876200000|2023-01-04 23:50:00|136.87|134.07|137.05|134.25|137.05|134.25|136.87|134.07|0
1672876500000|2023-01-04 23:55:00|136.96|134.16|136.09|133.29|136.96|134.16|136.09|133.29|0
1672876800000|2023-01-05 00:00:00|136|133.2|135.65|132.85|136.26|133.46|135.57|132.77|0
1672877100000|2023-01-05 00:05:00|135.57|132.77|135.65|132.85|135.83|133.03|135.39|132.59|0
1672877400000|2023-01-05 00:10:00|135.61|132.81|135.56|132.76|135.91|133.11|135.35|132.55|0
1672877700000|2023-01-05 00:15:00|135.65|132.85|136.47|133.67|136.6|133.8|135.61|132.81|0
1672878000000|2023-01-05 00:20:00|136.6|133.8|136.34|133.54|136.69|133.89|136.34|133.54|0
1672878300000|2023-01-05 00:25:00|136.25|133.45|136.43|133.63|136.51|133.71|135.99|133.19|0
1672878600000|2023-01-05 00:30:00|136.38|133.58|135.99|133.19|136.43|133.63|135.9|133.1|0
1672878900000|2023-01-05 00:35:00|135.95|133.15|135.77|132.97|136.08|133.28|135.56|132.76|0
1672879200000|2023-01-05 00:40:00|135.82|133.02|135.21|132.41|135.99|133.19|135.21|132.41|0
1672879500000|2023-01-05 00:45:00|135.3|132.5|135.38|132.58|135.55|132.75|135.12|132.32|0
1672879800000|2023-01-05 00:50:00|135.42|132.62|135.64|132.84|135.72|132.92|135.21|132.41|0
1672880100000|2023-01-05 00:55:00|135.72|132.92|135.12|132.32|135.72|132.92|135.12|132.32|0
1672880400000|2023-01-05 01:00:00|135.03|132.23|135.46|132.66|135.59|132.79|134.6|131.8|0
1672880700000|2023-01-05 01:05:00|135.5|132.7|135.98|133.18|136.02|133.22|135.38|132.58|0
1672881000000|2023-01-05 01:10:00|136.07|133.27|136.24|133.44|136.33|133.53|135.85|133.05|0
1672881300000|2023-01-05 01:15:00|136.15|133.35|136.15|133.35|136.24|133.44|135.8|133|0
1672881600000|2023-01-05 01:20:00|136.06|133.26|136.62|133.82|136.76|133.96|135.98|133.18|0
1672881900000|2023-01-05 01:25:00|136.67|133.87|136.23|133.43|136.67|133.87|136.06|133.26|0
1672882200000|2023-01-05 01:30:00|136.06|133.26|136.23|133.43|136.49|133.69|135.8|133|0
1672882500000|2023-01-05 01:35:00|136.32|133.52|135.75|132.95|136.32|133.52|135.71|132.91|0
1672882800000|2023-01-05 01:40:00|135.8|133|135.97|133.17|136.23|133.43|135.71|132.91|0
1672883100000|2023-01-05 01:45:00|136.06|133.26|136.57|133.77|136.57|133.77|136.06|133.26|0
1672883400000|2023-01-05 01:50:00|136.62|133.82|136.05|133.25|136.66|133.86|135.97|133.17|0
1672883700000|2023-01-05 01:55:00|135.97|133.17|135.36|132.56|136.05|133.25|135.36|132.56|0
1672884000000|2023-01-05 02:00:00|135.27|132.47|133.64|130.84|135.44|132.64|133.55|130.75|0
1672884300000|2023-01-05 02:05:00|133.72|130.92|132.27|129.47|133.81|131.01|132.27|129.47|0
1672884600000|2023-01-05 02:10:00|132.35|129.55|131.84|129.04|132.61|129.81|131.84|129.04|0
1672884900000|2023-01-05 02:15:00|131.67|128.87|132.09|129.29|132.35|129.55|131.5|128.7|0
1672885200000|2023-01-05 02:20:00|132.18|129.38|132.09|129.29|132.18|129.38|131.5|128.7|0
1672885500000|2023-01-05 02:25:00|132.01|129.21|131.33|128.53|132.09|129.29|130.99|128.19|0
1672885800000|2023-01-05 02:30:00|131.24|128.44|131.7|128.9|131.75|128.95|130.73|127.93|0
1672886100000|2023-01-05 02:35:00|131.75|128.95|131.92|129.12|131.92|129.12|131.49|128.69|0
1672886400000|2023-01-05 02:40:00|131.83|129.03|132.26|129.46|132.51|129.71|131.66|128.86|0
1672886700000|2023-01-05 02:45:00|132.17|129.37|132.51|129.71|132.77|129.97|132.17|129.37|0
1672887000000|2023-01-05 02:50:00|132.42|129.62|132.76|129.96|132.85|130.05|132.42|129.62|0
1672887300000|2023-01-05 02:55:00|132.72|129.92|132.42|129.62|132.76|129.96|132.17|129.37|0
1672887600000|2023-01-05 03:00:00|132.34|129.54|132.25|129.45|132.51|129.71|132.08|129.28|0
1672887900000|2023-01-05 03:05:00|132.08|129.28|132.93|130.13|132.93|130.13|131.91|129.11|0
1672888200000|2023-01-05 03:10:00|132.89|130.09|133.01|130.21|133.27|130.47|132.59|129.79|0
1672888500000|2023-01-05 03:15:00|132.97|130.17|133.53|130.73|133.53|130.73|132.97|130.17|0
1672888800000|2023-01-05 03:20:00|133.44|130.64|132.75|129.95|133.44|130.64|132.75|129.95|0
1672889100000|2023-01-05 03:25:00|132.84|130.04|132.5|129.7|132.93|130.13|132.33|129.53|0
1672889400000|2023-01-05 03:30:00|132.54|129.74|132.84|130.04|133.18|130.38|132.5|129.7|0
1672889700000|2023-01-05 03:35:00|132.75|129.95|133.09|130.29|133.09|130.29|132.32|129.52|0
1672890000000|2023-01-05 03:40:00|133.01|130.21|132.53|129.73|133.01|130.21|132.41|129.61|0
1672890300000|2023-01-05 03:45:00|132.58|129.78|132.7|129.9|132.96|130.16|132.58|129.78|0
1672890600000|2023-01-05 03:50:00|132.66|129.86|132.4|129.6|132.66|129.86|132.02|129.22|0
1672890900000|2023-01-05 03:55:00|132.32|129.52|132.74|129.94|132.83|130.03|132.32|129.52|0
1672891200000|2023-01-05 04:00:00|132.83|130.03|133.17|130.37|133.51|130.71|132.83|130.03|0
1672891500000|2023-01-05 04:05:00|133.25|130.45|133|130.2|133.25|130.45|132.91|130.11|0
1672891800000|2023-01-05 04:10:00|133.08|130.28|133.25|130.45|133.25|130.45|132.91|130.11|0
1672892100000|2023-01-05 04:15:00|133.34|130.54|133.94|131.14|133.94|131.14|133.34|130.54|0
1672892400000|2023-01-05 04:20:00|133.89|131.09|134.36|131.56|134.54|131.74|133.85|131.05|0
1672892700000|2023-01-05 04:25:00|134.45|131.65|134.96|132.16|134.97|132.17|134.45|131.65|0
1672893000000|2023-01-05 04:30:00|135.14|132.34|135.65|132.85|135.65|132.85|135.05|132.25|0
1672893300000|2023-01-05 04:35:00|135.57|132.77|135.48|132.68|135.91|133.11|135.48|132.68|0
1672893600000|2023-01-05 04:40:00|135.65|132.85|136.26|133.46|136.26|133.46|135.39|132.59|0
1672893900000|2023-01-05 04:45:00|136.17|133.37|135.82|133.02|136.17|133.37|135.74|132.94|0
1672894200000|2023-01-05 04:50:00|135.78|132.98|135.73|132.93|136|133.2|135.48|132.68|0
1672894500000|2023-01-05 04:55:00|135.78|132.98|135.91|133.11|135.99|133.19|135.65|132.85|0
1672894800000|2023-01-05 05:00:00|135.99|133.19|136.08|133.28|136.17|133.37|135.82|133.02|0
1672895100000|2023-01-05 05:05:00|136.03|133.23|136.25|133.45|136.25|133.45|135.82|133.02|0
1672895400000|2023-01-05 05:10:00|136.16|133.36|136.51|133.71|136.51|133.71|136.08|133.28|0
1672895700000|2023-01-05 05:15:00|136.42|133.62|135.86|133.06|136.42|133.62|135.81|133.01|0
1672896000000|2023-01-05 05:20:00|135.81|133.01|135.47|132.67|135.9|133.1|135.38|132.58|0
1672896300000|2023-01-05 05:25:00|135.55|132.75|135.38|132.58|135.64|132.84|135.21|132.41|0
1672896600000|2023-01-05 05:30:00|135.46|132.66|135.64|132.84|135.64|132.84|135.29|132.49|0
1672896900000|2023-01-05 05:35:00|135.72|132.92|135.72|132.92|135.98|133.18|135.64|132.84|0
1672897200000|2023-01-05 05:40:00|135.81|133.01|135.81|133.01|136.15|133.35|135.76|132.96|0
1672897500000|2023-01-05 05:45:00|135.76|132.96|135.72|132.92|135.89|133.09|135.46|132.66|0
1672897800000|2023-01-05 05:50:00|135.63|132.83|135.28|132.48|135.72|132.92|135.28|132.48|0
1672898100000|2023-01-05 05:55:00|135.37|132.57|135.8|133|135.8|133|135.28|132.48|0
1672898400000|2023-01-05 06:00:00|135.71|132.91|135.28|132.48|135.89|133.09|134.93|132.13|0
1672898700000|2023-01-05 06:05:00|135.32|132.52|135.84|133.04|135.97|133.17|134.89|132.09|0
1672899000000|2023-01-05 06:10:00|135.8|133|136.14|133.34|136.32|133.52|135.45|132.65|0
1672899300000|2023-01-05 06:15:00|136.23|133.43|135.66|132.86|136.23|133.43|135.66|132.86|0
1672899600000|2023-01-05 06:20:00|135.71|132.91|135.45|132.65|135.71|132.91|135.27|132.47|0
1672899900000|2023-01-05 06:25:00|135.36|132.56|135.27|132.47|135.53|132.73|135.1|132.3|0
1672900200000|2023-01-05 06:30:00|135.23|132.43|134.93|132.13|135.27|132.47|134.93|132.13|0
1672900500000|2023-01-05 06:35:00|134.92|132.12|135.01|132.21|135.01|132.21|134.67|131.87|0
1672900800000|2023-01-05 06:40:00|134.96|132.16|135.09|132.29|135.27|132.47|134.96|132.16|0
1672901100000|2023-01-05 06:45:00|135.01|132.21|134.83|132.03|135.01|132.21|134.58|131.78|0
1672901400000|2023-01-05 06:50:00|134.75|131.95|133.29|130.49|134.92|132.12|133.29|130.49|0
1672901700000|2023-01-05 06:55:00|133.46|130.66|132.77|129.97|133.58|130.78|132.77|129.97|0
1672902000000|2023-01-05 07:00:00|132.94|130.14|133.07|130.27|133.97|131.17|132.86|130.06|0
1672902300000|2023-01-05 07:05:00|133.11|130.31|133.2|130.4|133.37|130.57|132.77|129.97|0
1672902600000|2023-01-05 07:10:00|133.15|130.35|133.45|130.65|133.45|130.65|132.77|129.97|0
1672902900000|2023-01-05 07:15:00|133.28|130.48|133.36|130.56|133.71|130.91|133.19|130.39|0
1672903200000|2023-01-05 07:20:00|133.45|130.65|133.71|130.91|134.05|131.25|133.45|130.65|0
1672903500000|2023-01-05 07:25:00|133.66|130.86|133.45|130.65|133.7|130.9|133.28|130.48|0
1672903800000|2023-01-05 07:30:00|133.36|130.56|133.02|130.22|134.05|131.25|132.97|130.17|0
1672904100000|2023-01-05 07:35:00|133.19|130.39|133.53|130.73|133.61|130.81|133.02|130.22|0
1672904400000|2023-01-05 07:40:00|133.57|130.77|133.4|130.6|133.87|131.07|133.4|130.6|0
1672904700000|2023-01-05 07:45:00|133.44|130.64|131.99|129.19|133.53|130.73|131.9|129.1|0
1672905000000|2023-01-05 07:50:00|131.9|129.1|132.24|129.44|132.24|129.44|131.56|128.76|0
1672905300000|2023-01-05 07:55:00|132.33|129.53|132.24|129.44|132.41|129.61|131.69|128.89|0
1672905600000|2023-01-05 08:00:00|132.33|129.53|132.92|130.12|133.35|130.55|132.07|129.27|0
1672905900000|2023-01-05 08:05:00|132.99|130.39|132.86|130.26|133.38|130.78|132.4|129.8|0
1672906200000|2023-01-05 08:10:00|132.74|130.14|133.54|130.94|133.54|130.94|131.97|129.37|0
1672906500000|2023-01-05 08:15:00|133.59|130.99|133.24|130.64|133.76|131.16|132.73|130.13|0
1672906800000|2023-01-05 08:20:00|133.16|130.56|133.16|130.56|133.33|130.73|132.47|129.87|0
1672907100000|2023-01-05 08:25:00|132.99|130.39|132.99|130.39|133.84|131.24|132.9|130.3|0
1672907400000|2023-01-05 08:30:00|133.07|130.47|133.07|130.47|133.67|131.07|132.73|130.13|0
1672907700000|2023-01-05 08:35:00|132.9|130.3|130.9|128.3|132.9|130.3|130.18|127.58|0
1672908000000|2023-01-05 08:40:00|131.07|128.47|131.11|128.51|131.15|128.55|130.43|127.83|0
1672908300000|2023-01-05 08:45:00|131.19|128.59|131.79|129.19|132.3|129.7|131.02|128.42|0
1672908600000|2023-01-05 08:50:00|131.87|129.27|132.38|129.78|132.46|129.86|131.7|129.1|0
1672908900000|2023-01-05 08:55:00|132.46|129.86|132.98|130.38|133.06|130.46|131.95|129.35|0
1672909200000|2023-01-05 09:00:00|132.89|130.29|132.55|129.95|133.15|130.55|132.21|129.61|0
1672909500000|2023-01-05 09:05:00|132.46|129.86|131.57|128.97|132.93|130.33|131.57|128.97|0
1672909800000|2023-01-05 09:10:00|131.69|129.09|132.58|129.98|132.63|130.03|131.52|128.92|0
1672910100000|2023-01-05 09:15:00|132.63|130.03|134.43|131.83|134.69|132.09|132.58|129.98|0
1672910400000|2023-01-05 09:20:00|134.6|132|134.68|132.08|134.94|132.34|133.95|131.35|0
1672910700000|2023-01-05 09:25:00|134.51|131.91|134.08|131.48|134.51|131.91|133.91|131.31|0
1672911000000|2023-01-05 09:30:00|134.12|131.52|133.48|130.88|134.42|131.82|133.31|130.71|0
1672911300000|2023-01-05 09:35:00|133.39|130.79|134.08|131.48|134.16|131.56|133.18|130.58|0
1672911600000|2023-01-05 09:40:00|133.99|131.39|133.39|130.79|134.59|131.99|133.3|130.7|0
1672911900000|2023-01-05 09:45:00|133.47|130.87|134.25|131.65|134.33|131.73|133.43|130.83|0
1672912200000|2023-01-05 09:50:00|134.29|131.69|133.9|131.3|134.33|131.73|133.3|130.7|0
1672912500000|2023-01-05 09:55:00|133.99|131.39|135.45|132.85|135.45|132.85|133.81|131.21|0
1672912800000|2023-01-05 10:00:00|135.36|132.76|136.58|133.98|136.84|134.24|134.76|132.16|0
1672913100000|2023-01-05 10:05:00|136.53|133.93|135.62|133.02|136.75|134.15|135.36|132.76|0
1672913400000|2023-01-05 10:10:00|135.79|133.19|135.53|132.93|135.97|133.37|135.45|132.85|0
1672913700000|2023-01-05 10:15:00|135.62|133.02|136.49|133.89|136.75|134.15|135.62|133.02|0
1672914000000|2023-01-05 10:20:00|136.57|133.97|136.75|134.15|137.31|134.71|136.4|133.8|0
1672914300000|2023-01-05 10:25:00|136.79|134.19|136.31|133.71|137.01|134.41|136.14|133.54|0
1672914600000|2023-01-05 10:30:00|136.35|133.75|136.35|133.75|136.57|133.97|136.05|133.45|0
1672914900000|2023-01-05 10:35:00|136.31|133.71|137.35|134.75|137.61|135.01|136.22|133.62|0
1672915200000|2023-01-05 10:40:00|137.26|134.66|137.87|135.27|137.96|135.36|137.09|134.49|0
1672915500000|2023-01-05 10:45:00|137.96|135.36|137|134.4|137.96|135.36|136.78|134.18|0
1672915800000|2023-01-05 10:50:00|137.09|134.49|136.65|134.05|137.09|134.49|136.17|133.57|0
1672916100000|2023-01-05 10:55:00|136.69|134.09|136.86|134.26|137|134.4|136.56|133.96|0
1672916400000|2023-01-05 11:00:00|136.91|134.31|137.43|134.83|137.61|135.01|136.91|134.31|0
1672916700000|2023-01-05 11:05:00|137.34|134.74|137.43|134.83|137.87|135.27|137.17|134.57|0
1672917000000|2023-01-05 11:10:00|137.6|135|138.35|135.75|138.57|135.97|137.52|134.92|0
1672917300000|2023-01-05 11:15:00|138.39|135.79|138.39|135.79|138.83|136.23|138.04|135.44|0
1672917600000|2023-01-05 11:20:00|138.43|135.83|137.64|135.04|138.43|135.83|137.51|134.91|0
1672917900000|2023-01-05 11:25:00|137.6|135|137.86|135.26|137.95|135.35|137.42|134.82|0
1672918200000|2023-01-05 11:30:00|137.9|135.3|137.97|135.37|138.71|136.11|137.41|134.81|0
1672918500000|2023-01-05 11:35:00|137.93|135.33|138.06|135.46|138.54|135.94|137.88|135.28|0
1672918800000|2023-01-05 11:40:00|137.97|135.37|138.14|135.54|138.23|135.63|137.62|135.02|0
1672919100000|2023-01-05 11:45:00|138.1|135.5|138.23|135.63|138.58|135.98|137.97|135.37|0
1672919400000|2023-01-05 11:50:00|138.19|135.59|139.55|136.95|139.64|137.04|137.97|135.37|0
1672919700000|2023-01-05 11:55:00|139.59|136.99|138.14|135.54|139.64|137.04|138.14|135.54|0
1672920000000|2023-01-05 12:00:00|138.05|135.45|137.48|134.88|138.14|135.54|137.18|134.58|0
1672920300000|2023-01-05 12:05:00|137.44|134.84|137.35|134.75|137.87|135.27|137.3|134.7|0
1672920600000|2023-01-05 12:10:00|137.26|134.66|137.7|135.1|137.87|135.27|137.26|134.66|0
1672920900000|2023-01-05 12:15:00|137.79|135.19|138.48|135.88|138.66|136.06|137.61|135.01|0
1672921200000|2023-01-05 12:20:00|138.57|135.97|139.1|136.5|139.1|136.5|138.48|135.88|0
1672921500000|2023-01-05 12:25:00|139.05|136.45|138.7|136.1|139.1|136.5|138.31|135.71|0
1672921800000|2023-01-05 12:30:00|138.74|136.14|140.42|137.82|140.42|137.82|138.22|135.62|0
1672922100000|2023-01-05 12:35:00|140.51|137.91|139.45|136.85|140.51|137.91|139.45|136.85|0
1672922400000|2023-01-05 12:40:00|139.4|136.8|138.34|135.74|139.45|136.85|138.3|135.7|0
1672922700000|2023-01-05 12:45:00|138.3|135.7|136.99|134.39|138.39|135.79|136.73|134.13|0
1672923000000|2023-01-05 12:50:00|136.9|134.3|137.16|134.56|137.25|134.65|136.47|133.87|0
1672923300000|2023-01-05 12:55:00|137.34|134.74|136.64|134.04|137.6|135|136.55|133.95|0
1672923600000|2023-01-05 13:00:00|136.81|134.21|136.2|133.6|137.25|134.65|136.11|133.51|0
1672923900000|2023-01-05 13:05:00|136.11|133.51|136.46|133.86|136.63|134.03|135.51|132.91|0
1672924200000|2023-01-05 13:10:00|136.29|133.69|136.15|133.55|136.29|133.69|135.46|132.86|0
1672924500000|2023-01-05 13:15:00|136.07|133.47|131.99|129.39|136.07|133.47|131.1|128.5|0
1672924800000|2023-01-05 13:20:00|132.07|129.47|133.31|130.71|133.35|130.75|131.39|128.79|0
1672925100000|2023-01-05 13:25:00|133.35|130.75|132.71|130.11|133.35|130.75|132.28|129.68|0
1672925400000|2023-01-05 13:30:00|132.45|129.85|130.29|127.69|132.45|129.85|129.28|126.68|0
1672925700000|2023-01-05 13:35:00|130.12|127.52|129.78|127.18|130.2|127.6|128.11|125.51|0
1672926000000|2023-01-05 13:40:00|129.7|127.1|130.73|128.13|130.98|128.38|128.01|125.41|0
1672926300000|2023-01-05 13:45:00|130.64|128.04|130.56|127.96|130.98|128.38|129.47|126.87|0
1672926600000|2023-01-05 13:50:00|130.47|127.87|130.01|127.41|130.98|128.38|129.72|127.12|0
1672926900000|2023-01-05 13:55:00|129.97|127.37|129.63|127.03|130.43|127.83|129.38|126.78|0
1672927200000|2023-01-05 14:00:00|129.59|126.99|127.91|125.31|129.59|126.99|127.29|124.69|0
1672927500000|2023-01-05 14:05:00|127.87|125.27|128.54|125.94|128.87|126.27|127.37|124.77|0
1672927800000|2023-01-05 14:10:00|128.58|125.98|128.95|126.35|128.95|126.35|127.46|124.86|0
1672928100000|2023-01-05 14:15:00|128.87|126.27|128.62|126.02|129.29|126.69|128.45|125.85|0
1672928400000|2023-01-05 14:20:00|128.66|126.06|127.12|124.52|128.66|126.06|126.79|124.19|0
1672928700000|2023-01-05 14:25:00|127.2|124.6|129.28|126.68|129.28|126.68|127.16|124.56|0
1672929000000|2023-01-05 14:30:00|129.45|126.85|125.86|123.26|129.62|127.02|123.45|120.85|0
1672929300000|2023-01-05 14:35:00|125.69|123.09|123.64|121.04|126.51|123.91|123.24|120.64|0
1672929600000|2023-01-05 14:40:00|123.16|120.56|122.71|120.11|123.16|120.56|120.9|118.3|0
1672929900000|2023-01-05 14:45:00|121.9|119.3|121.17|118.57|122.1|119.5|119.95|117.35|0
1672930200000|2023-01-05 14:50:00|121.01|118.41|123.02|120.42|123.02|120.42|120.93|118.33|0
1672930500000|2023-01-05 14:55:00|122.86|120.26|122.9|120.3|125.06|122.46|122.45|119.85|0
1672930800000|2023-01-05 15:00:00|122.33|119.73|123.71|121.11|124.28|121.68|121.52|118.92|0
1672931100000|2023-01-05 15:05:00|123.55|120.95|125.18|122.58|128.09|125.49|121.92|119.32|0
1672931400000|2023-01-05 15:10:00|125.35|122.75|125.25|122.65|127.24|124.64|123.53|120.93|0
1672931700000|2023-01-05 15:15:00|125.33|122.73|123.36|120.76|125.66|123.06|122.63|120.03|0
1672932000000|2023-01-05 15:20:00|123.28|120.68|122.06|119.46|123.53|120.93|120.93|118.33|0
1672932300000|2023-01-05 15:25:00|121.98|119.38|123.03|120.43|124.02|121.42|121.5|118.9|0
1672932600000|2023-01-05 15:30:00|122.79|120.19|121.65|119.05|123.36|120.76|121.25|118.65|0
1672932900000|2023-01-05 15:35:00|121.41|118.81|121.81|119.21|122.38|119.78|120.53|117.93|0
1672933200000|2023-01-05 15:40:00|121.9|119.3|123.85|121.25|124.26|121.66|120.77|118.17|0
1672933500000|2023-01-05 15:45:00|123.68|121.08|122.78|120.18|124.09|121.49|122.22|119.62|0
1672933800000|2023-01-05 15:50:00|122.95|120.35|120.36|117.76|122.95|120.35|119.8|117.2|0
1672934100000|2023-01-05 15:55:00|120.28|117.68|119.88|117.28|121.08|118.48|119.64|117.04|0
1672934400000|2023-01-05 16:00:00|119.72|117.12|120.68|118.08|120.68|118.08|119.08|116.48|0
1672934700000|2023-01-05 16:05:00|120.6|118|120.92|118.32|121.32|118.72|120.19|117.59|0
1672935000000|2023-01-05 16:10:00|121.08|118.48|120.84|118.24|122.94|120.34|120.76|118.16|0
1672935300000|2023-01-05 16:15:00|121.32|118.72|120.35|117.75|121.88|119.28|120.35|117.75|0
1672935600000|2023-01-05 16:20:00|120.03|117.43|118.2|115.6|120.43|117.83|117.94|115.34|0
1672935900000|2023-01-05 16:25:00|118.12|115.52|119.48|116.88|119.48|116.88|117.81|115.21|0
1672936200000|2023-01-05 16:30:00|119.32|116.72|119.24|116.64|120.2|117.6|118.92|116.32|0
1672936500000|2023-01-05 16:35:00|119.31|116.71|119.47|116.87|120.76|118.16|119.23|116.63|0
1672936800000|2023-01-05 16:40:00|119.55|116.95|121.16|118.56|121.48|118.88|119.15|116.55|0
1672937100000|2023-01-05 16:45:00|121|118.4|121.24|118.64|121.97|119.37|120.92|118.32|0
1672937400000|2023-01-05 16:50:00|121.4|118.8|119.95|117.35|121.4|118.8|119.79|117.19|0
1672937700000|2023-01-05 16:55:00|120.03|117.43|119.47|116.87|120.59|117.99|119.07|116.47|0
1672938000000|2023-01-05 17:00:00|119.39|116.79|120.91|118.31|121.15|118.55|119.15|116.55|0
1672938300000|2023-01-05 17:05:00|120.83|118.23|121.8|119.2|122.28|119.68|120.43|117.83|0
1672938600000|2023-01-05 17:10:00|121.72|119.12|120.58|117.98|121.8|119.2|120.42|117.82|0
1672938900000|2023-01-05 17:15:00|120.5|117.9|119.1|116.5|121.15|118.55|118.82|116.22|0
1672939200000|2023-01-05 17:20:00|119.06|116.46|121.15|118.55|121.63|119.03|118.74|116.14|0
1672939500000|2023-01-05 17:25:00|121.06|118.46|120.9|118.3|121.55|118.95|120.66|118.06|0
1672939800000|2023-01-05 17:30:00|120.82|118.22|122.6|120|123.09|120.49|120.74|118.14|0
1672940100000|2023-01-05 17:35:00|122.68|120.08|121.22|118.62|123.01|120.41|120.98|118.38|0
1672940400000|2023-01-05 17:40:00|121.3|118.7|120.33|117.73|121.38|118.78|120.09|117.49|0
1672940700000|2023-01-05 17:45:00|120.41|117.81|120.65|118.05|120.98|118.38|120.09|117.49|0
1672941000000|2023-01-05 17:50:00|120.49|117.89|120.09|117.49|120.98|118.38|119.77|117.17|0
1672941300000|2023-01-05 17:55:00|120.01|117.41|119.85|117.25|120.17|117.57|119.53|116.93|0
1672941600000|2023-01-05 18:00:00|119.77|117.17|119.37|116.77|119.93|117.33|119.05|116.45|0
1672941900000|2023-01-05 18:05:00|119.29|116.69|120.41|117.81|120.65|118.05|119.29|116.69|0
1672942200000|2023-01-05 18:10:00|120.33|117.73|118.81|116.21|120.33|117.73|118.81|116.21|0
1672942500000|2023-01-05 18:15:00|118.73|116.13|118.88|116.28|119.04|116.44|118.57|115.97|0
1672942800000|2023-01-05 18:20:00|118.96|116.36|124.38|121.78|125.04|122.44|118.96|116.36|0
1672943100000|2023-01-05 18:25:00|124.87|122.27|124.22|121.62|126.36|123.76|123.56|120.96|0
1672943400000|2023-01-05 18:30:00|124.71|122.11|125.86|123.26|126.44|123.84|124.22|121.62|0
1672943700000|2023-01-05 18:35:00|125.94|123.34|124.66|122.06|126.44|123.84|124.21|121.61|0
1672944000000|2023-01-05 18:40:00|124.62|122.02|124.21|121.61|125.86|123.26|123.8|121.2|0
1672944300000|2023-01-05 18:45:00|124.38|121.78|123.44|120.84|125.36|122.76|123.44|120.84|0
1672944600000|2023-01-05 18:50:00|123.35|120.75|123.52|120.92|124.01|121.41|122.95|120.35|0
1672944900000|2023-01-05 18:55:00|123.35|120.75|123.02|120.42|124.5|121.9|122.37|119.77|0
1672945200000|2023-01-05 19:00:00|123.11|120.51|123.59|120.99|124.58|121.98|122.62|120.02|0
1672945500000|2023-01-05 19:05:00|123.55|120.95|124.25|121.65|124.54|121.94|123.43|120.83|0
1672945800000|2023-01-05 19:10:00|124.33|121.73|122.04|119.44|124.58|121.98|122.04|119.44|0
1672946100000|2023-01-05 19:15:00|122.21|119.61|123.67|121.07|123.67|121.07|122.2|119.6|0
1672946400000|2023-01-05 19:20:00|123.84|121.24|123.1|120.5|123.84|121.24|122.69|120.09|0
1672946700000|2023-01-05 19:25:00|123.02|120.42|121.71|119.11|123.51|120.91|121.47|118.87|0
1672947000000|2023-01-05 19:30:00|121.79|119.19|122.36|119.76|122.85|120.25|121.79|119.19|0
1672947300000|2023-01-05 19:35:00|122.4|119.8|124.73|122.13|125.72|123.12|122.36|119.76|0
1672947600000|2023-01-05 19:40:00|124.9|122.3|124.57|121.97|125.48|122.88|124.32|121.72|0
1672947900000|2023-01-05 19:45:00|124.4|121.8|125.89|123.29|126.8|124.2|124.4|121.8|0
1672948200000|2023-01-05 19:50:00|125.8|123.2|125.97|123.37|126.22|123.62|125.22|122.62|0
1672948500000|2023-01-05 19:55:00|125.89|123.29|123.99|121.39|126.3|123.7|123.82|121.22|0
1672948800000|2023-01-05 20:00:00|123.82|121.22|122.92|120.32|123.82|121.22|122.43|119.83|0
1672949100000|2023-01-05 20:05:00|122.84|120.24|122.03|119.43|122.92|120.32|122.03|119.43|0
1672949400000|2023-01-05 20:10:00|122.11|119.51|121.54|118.94|122.11|119.51|120.97|118.37|0
1672949700000|2023-01-05 20:15:00|121.7|119.1|120.97|118.37|122.19|119.59|120.53|117.93|0
1672950000000|2023-01-05 20:20:00|120.81|118.21|120.41|117.81|121.37|118.77|120.16|117.56|0
1672950300000|2023-01-05 20:25:00|120.49|117.89|119.84|117.24|120.49|117.89|119.2|116.6|0
1672950600000|2023-01-05 20:30:00|119.76|117.16|119.6|117|119.92|117.32|118.56|115.96|0
1672950900000|2023-01-05 20:35:00|119.44|116.84|120.48|117.88|120.97|118.37|119.44|116.84|0
1672951200000|2023-01-05 20:40:00|120.4|117.8|119.36|116.76|120.48|117.88|118.72|116.12|0
1672951500000|2023-01-05 20:45:00|119.6|117|118.91|116.31|120.72|118.12|118.48|115.88|0
1672951800000|2023-01-05 20:50:00|118.4|115.8|118.11|115.51|119.04|116.44|117.19|114.59|0
1672952100000|2023-01-05 20:55:00|118.43|115.83|116.84|114.24|119.54|116.94|116.45|113.85|0
1672952400000|2023-01-05 21:00:00|116.68|114.08|117.4|114.8|117.8|115.2|116.52|113.92|0
1672952700000|2023-01-05 21:05:00|117.36|114.76|117|114.4|117.36|114.76|116.44|113.84|0
1672953000000|2023-01-05 21:10:00|116.92|114.32|117.08|114.48|117.31|114.71|116.6|114|0
1672953300000|2023-01-05 21:15:00|117.33|114.53|117.65|114.85|117.65|114.85|117.25|114.45|0
1672953600000|2023-01-05 21:20:00|117.73|114.93|118.05|115.25|118.05|115.25|117.57|114.77|0
1672953900000|2023-01-05 21:25:00|118.01|115.21|118.05|115.25|118.21|115.41|117.89|115.09|0
1672954200000|2023-01-05 21:30:00|118.13|115.33|118.05|115.25|118.37|115.57|117.97|115.17|0
1672954500000|2023-01-05 21:35:00|118.21|115.41|117.88|115.08|118.21|115.41|117.8|115|0
1672954800000|2023-01-05 21:40:00|117.96|115.16|118.2|115.4|118.2|115.4|117.88|115.08|0
1672955100000|2023-01-05 21:45:00|118.36|115.56|118.12|115.32|118.36|115.56|117.72|114.92|0
1672955400000|2023-01-05 21:50:00|118.08|115.28|117.96|115.16|118.2|115.4|117.96|115.16|0
1672955700000|2023-01-05 21:55:00|117.88|115.08|118.05|115.25|118.16|115.36|117.88|115.08|0
1672956000000|2023-01-05 22:00:00|117.94|115.14|117.87|115.07|117.96|115.16|117.87|115.07|0
1672956300000|2023-01-05 22:05:00|117.82|115.02|117.64|114.84|117.82|115.02|117.64|114.84|0
1672956600000|2023-01-05 22:10:00|117.66|114.86|117.77|114.97|117.79|114.99|117.64|114.84|0
1672956900000|2023-01-05 22:15:00|117.75|114.95|117.79|114.99|117.79|114.99|117.74|114.94|0
1672957200000|2023-01-05 22:20:00|117.82|115.02|117.85|115.05|117.87|115.07|117.81|115.01|0
1672957500000|2023-01-05 22:25:00|117.83|115.03|117.81|115.01|117.83|115.03|117.8|115|0
1672957800000|2023-01-05 22:30:00|117.82|115.02|117.83|115.03|117.83|115.03|117.82|115.02|0
1672958400000|2023-01-05 22:40:00|117.84|115.04|117.84|115.04|117.84|115.04|117.84|115.04|0
1672958700000|2023-01-05 22:45:00|117.91|115.11|118.03|115.23|118.17|115.37|117.88|115.08|0
1672959000000|2023-01-05 22:50:00|117.97|115.17|117.86|115.06|117.97|115.17|117.86|115.06|0
1672959300000|2023-01-05 22:55:00|117.93|115.13|118.16|115.36|118.29|115.49|117.93|115.13|0
1672959600000|2023-01-05 23:00:00|118.46|115.66|118.42|115.62|118.7|115.9|118.1|115.3|0
1672959900000|2023-01-05 23:05:00|118.46|115.66|117.78|114.98|118.46|115.66|117.7|114.9|0
1672960200000|2023-01-05 23:10:00|117.86|115.06|118.41|115.61|118.58|115.78|117.78|114.98|0
1672960500000|2023-01-05 23:15:00|118.37|115.57|118.69|115.89|118.97|116.17|118.25|115.45|0
1672960800000|2023-01-05 23:20:00|118.73|115.93|118.41|115.61|118.89|116.09|118.33|115.53|0
1672961100000|2023-01-05 23:25:00|118.49|115.69|118.65|115.85|118.73|115.93|118.41|115.61|0
1672961400000|2023-01-05 23:30:00|118.57|115.77|118.73|115.93|118.89|116.09|118.49|115.69|0
1672961700000|2023-01-05 23:35:00|118.65|115.85|118.73|115.93|118.89|116.09|118.33|115.53|0
1672962000000|2023-01-05 23:40:00|118.65|115.85|118.97|116.17|119.05|116.25|118.61|115.81|0
1672962300000|2023-01-05 23:45:00|119.05|116.25|119.29|116.49|119.53|116.73|119.05|116.25|0
1672962600000|2023-01-05 23:50:00|119.37|116.57|119.2|116.4|119.37|116.57|118.96|116.16|0
1672962900000|2023-01-05 23:55:00|119.24|116.44|118.8|116|119.37|116.57|118.8|116|0
1672963200000|2023-01-06 00:00:00|119.12|116.32|119.2|116.4|119.52|116.72|118.88|116.08|0
1672963500000|2023-01-06 00:05:00|119.16|116.36|119.68|116.88|119.68|116.88|119.04|116.24|0
1672963800000|2023-01-06 00:10:00|119.76|116.96|119.12|116.32|119.84|117.04|118.8|116|0
1672964100000|2023-01-06 00:15:00|118.96|116.16|119.52|116.72|119.52|116.72|118.72|115.92|0
1672964400000|2023-01-06 00:20:00|119.6|116.8|119.44|116.64|119.72|116.92|119.44|116.64|0
1672964700000|2023-01-06 00:25:00|119.52|116.72|119.76|116.96|119.76|116.96|119.28|116.48|0
1672965000000|2023-01-06 00:30:00|119.84|117.04|120|117.2|120.16|117.36|119.76|116.96|0
1672965300000|2023-01-06 00:35:00|119.92|117.12|119.67|116.87|120.08|117.28|119.67|116.87|0
1672965600000|2023-01-06 00:40:00|119.75|116.95|119.71|116.91|119.83|117.03|119.51|116.71|0
1672965900000|2023-01-06 00:45:00|119.67|116.87|119.63|116.83|119.83|117.03|119.59|116.79|0
1672966200000|2023-01-06 00:50:00|119.67|116.87|119.67|116.87|119.75|116.95|119.59|116.79|0
1672966500000|2023-01-06 00:55:00|119.59|116.79|120.03|117.23|120.15|117.35|119.59|116.79|0
1672966800000|2023-01-06 01:00:00|120.07|117.27|120.47|117.67|120.47|117.67|120.07|117.27|0
1672967100000|2023-01-06 01:05:00|120.43|117.63|120.15|117.35|120.55|117.75|120.11|117.31|0
1672967400000|2023-01-06 01:10:00|120.11|117.31|120.39|117.59|120.63|117.83|120.07|117.27|0
1672967700000|2023-01-06 01:15:00|120.43|117.63|121.05|118.25|121.33|118.53|120.31|117.51|0
1672968000000|2023-01-06 01:20:00|121.09|118.29|121.17|118.37|121.17|118.37|120.69|117.89|0
1672968300000|2023-01-06 01:25:00|121.09|118.29|121.09|118.29|121.17|118.37|120.76|117.96|0
1672968600000|2023-01-06 01:30:00|121.13|118.33|121.82|119.02|121.9|119.1|121.13|118.33|0
1672968900000|2023-01-06 01:35:00|121.9|119.1|122.06|119.26|122.47|119.67|121.9|119.1|0
1672969200000|2023-01-06 01:40:00|121.98|119.18|122.55|119.75|122.71|119.91|121.98|119.18|0
1672969500000|2023-01-06 01:45:00|122.47|119.67|122.3|119.5|122.47|119.67|122.22|119.42|0
1672969800000|2023-01-06 01:50:00|122.22|119.42|122.05|119.25|122.55|119.75|122.05|119.25|0
1672970100000|2023-01-06 01:55:00|122.14|119.34|122.46|119.66|122.54|119.74|122.05|119.25|0
1672970400000|2023-01-06 02:00:00|122.54|119.74|122.95|120.15|122.95|120.15|122.54|119.74|0
1672970700000|2023-01-06 02:05:00|122.87|120.07|122.66|119.86|122.95|120.15|122.62|119.82|0
1672971000000|2023-01-06 02:10:00|122.7|119.9|122.46|119.66|122.7|119.9|122.38|119.58|0
1672971300000|2023-01-06 02:15:00|122.54|119.74|122.86|120.06|122.99|120.19|122.54|119.74|0
1672971600000|2023-01-06 02:20:00|122.78|119.98|122.78|119.98|122.78|119.98|122.41|119.61|0
1672971900000|2023-01-06 02:25:00|122.7|119.9|122.86|120.06|122.94|120.14|122.7|119.9|0
1672972200000|2023-01-06 02:30:00|122.9|120.1|122.61|119.81|122.94|120.14|122.61|119.81|0
1672972500000|2023-01-06 02:35:00|122.57|119.77|122.53|119.73|122.86|120.06|122.45|119.65|0
1672972800000|2023-01-06 02:40:00|122.49|119.69|122.45|119.65|122.49|119.69|122.24|119.44|0
1672973100000|2023-01-06 02:45:00|122.53|119.73|122.65|119.85|122.86|120.06|122.53|119.73|0
1672973400000|2023-01-06 02:50:00|122.69|119.89|122.53|119.73|122.69|119.89|122.2|119.4|0
1672973700000|2023-01-06 02:55:00|122.44|119.64|122.77|119.97|122.85|120.05|122.28|119.48|0
1672974000000|2023-01-06 03:00:00|122.69|119.89|123.34|120.54|123.42|120.62|122.52|119.72|0
1672974300000|2023-01-06 03:05:00|123.42|120.62|123.34|120.54|123.42|120.62|123.18|120.38|0
1672974600000|2023-01-06 03:10:00|123.38|120.58|123.17|120.37|123.42|120.62|123.17|120.37|0
1672974900000|2023-01-06 03:15:00|123.26|120.46|123.34|120.54|123.58|120.78|123.17|120.37|0
1672975200000|2023-01-06 03:20:00|123.25|120.45|123.17|120.37|123.34|120.54|123.17|120.37|0
1672975500000|2023-01-06 03:25:00|123.25|120.45|123.74|120.94|123.83|121.03|123.25|120.45|0
1672975800000|2023-01-06 03:30:00|123.83|121.03|123.58|120.78|124.16|121.36|123.54|120.74|0
1672976100000|2023-01-06 03:35:00|123.5|120.7|123.09|120.29|123.5|120.7|123.09|120.29|0
1672976400000|2023-01-06 03:40:00|123.17|120.37|123.08|120.28|123.33|120.53|123.08|120.28|0
1672976700000|2023-01-06 03:45:00|123.17|120.37|123.12|120.32|123.41|120.61|123.08|120.28|0
1672977000000|2023-01-06 03:50:00|123.16|120.36|123.49|120.69|123.49|120.69|123.12|120.32|0
1672977300000|2023-01-06 03:55:00|123.57|120.77|123.16|120.36|123.82|121.02|123.16|120.36|0
1672977600000|2023-01-06 04:00:00|123.32|120.52|123.57|120.77|123.65|120.85|123.32|120.52|0
1672977900000|2023-01-06 04:05:00|123.61|120.81|123.08|120.28|123.65|120.85|123.08|120.28|0
1672978200000|2023-01-06 04:10:00|122.99|120.19|123.07|120.27|123.16|120.36|122.99|120.19|0
1672978500000|2023-01-06 04:15:00|123.16|120.36|122.75|119.95|123.16|120.36|122.75|119.95|0
1672978800000|2023-01-06 04:20:00|122.83|120.03|123.24|120.44|123.24|120.44|122.75|119.95|0
1672979100000|2023-01-06 04:25:00|123.32|120.52|123.15|120.35|123.32|120.52|123.11|120.31|0
1672979400000|2023-01-06 04:30:00|123.19|120.39|123.48|120.68|123.48|120.68|123.19|120.39|0
1672979700000|2023-01-06 04:35:00|123.56|120.76|123.31|120.51|123.64|120.84|123.31|120.51|0
1672980000000|2023-01-06 04:40:00|123.39|120.59|123.39|120.59|123.43|120.63|123.31|120.51|0
1672980300000|2023-01-06 04:45:00|123.31|120.51|123.39|120.59|123.39|120.59|123.02|120.22|0
1672980600000|2023-01-06 04:50:00|123.31|120.51|123.55|120.75|123.64|120.84|123.14|120.34|0
1672980900000|2023-01-06 04:55:00|123.64|120.84|123.55|120.75|124.05|121.25|123.31|120.51|0
1672981200000|2023-01-06 05:00:00|123.51|120.71|123.14|120.34|123.63|120.83|123.14|120.34|0
1672981500000|2023-01-06 05:05:00|123.22|120.42|122.98|120.18|123.3|120.5|122.89|120.09|0
1672981800000|2023-01-06 05:10:00|122.93|120.13|122.85|120.05|123.14|120.34|122.73|119.93|0
1672982100000|2023-01-06 05:15:00|122.81|120.01|122.48|119.68|122.97|120.17|122.48|119.68|0
1672982400000|2023-01-06 05:20:00|122.56|119.76|122.4|119.6|122.65|119.85|122.32|119.52|0
1672982700000|2023-01-06 05:25:00|122.32|119.52|121.75|118.95|122.32|119.52|121.75|118.95|0
1672983000000|2023-01-06 05:30:00|121.83|119.03|121.66|118.86|121.83|119.03|121.26|118.46|0
1672983300000|2023-01-06 05:35:00|121.58|118.78|121.66|118.86|121.74|118.94|121.42|118.62|0
1672983600000|2023-01-06 05:40:00|121.74|118.94|121.58|118.78|121.9|119.1|121.42|118.62|0
1672983900000|2023-01-06 05:45:00|121.66|118.86|121.25|118.45|121.66|118.86|121.17|118.37|0
1672984200000|2023-01-06 05:50:00|121.33|118.53|121.17|118.37|121.41|118.61|121.17|118.37|0
1672984500000|2023-01-06 05:55:00|121.21|118.41|121.57|118.77|121.57|118.77|121.21|118.41|0
1672984800000|2023-01-06 06:00:00|121.65|118.85|121.73|118.93|121.98|119.18|121.49|118.69|0
1672985100000|2023-01-06 06:05:00|121.77|118.97|121.81|119.01|121.82|119.02|121.41|118.61|0
1672985400000|2023-01-06 06:10:00|121.73|118.93|122.22|119.42|122.22|119.42|121.73|118.93|0
1672985700000|2023-01-06 06:15:00|122.14|119.34|121.73|118.93|122.14|119.34|121.73|118.93|0
1672986000000|2023-01-06 06:20:00|121.65|118.85|121.48|118.68|121.89|119.09|121.48|118.68|0
1672986300000|2023-01-06 06:25:00|121.57|118.77|120.92|118.12|121.57|118.77|120.92|118.12|0
1672986600000|2023-01-06 06:30:00|121|118.2|121.16|118.36|121.4|118.6|120.92|118.12|0
1672986900000|2023-01-06 06:35:00|121.11|118.31|121.32|118.52|121.44|118.64|121.08|118.28|0
1672987200000|2023-01-06 06:40:00|121.4|118.6|121.64|118.84|121.72|118.92|121.4|118.6|0
1672987500000|2023-01-06 06:45:00|121.72|118.92|121.64|118.84|121.72|118.92|121.56|118.76|0
1672987800000|2023-01-06 06:50:00|121.56|118.76|121.56|118.76|121.72|118.92|121.56|118.76|0
1672988100000|2023-01-06 06:55:00|121.48|118.68|121.39|118.59|121.64|118.84|121.15|118.35|0
1672988400000|2023-01-06 07:00:00|121.47|118.67|122.45|119.65|122.61|119.81|121.39|118.59|0
1672988700000|2023-01-06 07:05:00|122.37|119.57|122.2|119.4|122.69|119.89|122.2|119.4|0
1672989000000|2023-01-06 07:10:00|122.29|119.49|122.16|119.36|122.57|119.77|121.96|119.16|0
1672989300000|2023-01-06 07:15:00|122.12|119.32|121.39|118.59|122.2|119.4|121.39|118.59|0
1672989600000|2023-01-06 07:20:00|121.31|118.51|120.17|117.37|121.31|118.51|120.05|117.25|0
1672989900000|2023-01-06 07:25:00|120.25|117.45|119.77|116.97|120.33|117.53|119.77|116.97|0
1672990200000|2023-01-06 07:30:00|119.81|117.01|120.17|117.37|120.25|117.45|119.69|116.89|0
1672990500000|2023-01-06 07:35:00|120.25|117.45|119.68|116.88|120.25|117.45|119.6|116.8|0
1672990800000|2023-01-06 07:40:00|119.6|116.8|119.12|116.32|119.6|116.8|119.12|116.32|0
1672991100000|2023-01-06 07:45:00|119.2|116.4|119.12|116.32|119.52|116.72|119.04|116.24|0
1672991400000|2023-01-06 07:50:00|119.16|116.36|119.2|116.4|119.6|116.8|119.04|116.24|0
1672991700000|2023-01-06 07:55:00|119.04|116.24|118.56|115.76|119.04|116.24|118.4|115.6|0
1672992000000|2023-01-06 08:00:00|118.64|115.84|118.87|116.07|119.68|116.88|118.48|115.68|0
1672992300000|2023-01-06 08:05:00|118.77|116.17|118.13|115.53|118.85|116.25|117.89|115.29|0
1672992600000|2023-01-06 08:10:00|117.97|115.37|118.25|115.65|118.41|115.81|117.65|115.05|0
1672992900000|2023-01-06 08:15:00|118.29|115.69|119.65|117.05|119.81|117.21|117.89|115.29|0
1672993200000|2023-01-06 08:20:00|119.69|117.09|118.93|116.33|119.73|117.13|118.61|116.01|0
1672993500000|2023-01-06 08:25:00|118.97|116.37|119.09|116.49|119.41|116.81|118.85|116.25|0
1672993800000|2023-01-06 08:30:00|119.13|116.53|118.77|116.17|119.57|116.97|118.45|115.85|0
1672994100000|2023-01-06 08:35:00|118.85|116.25|119.73|117.13|119.73|117.13|118.84|116.24|0
1672994400000|2023-01-06 08:40:00|119.65|117.05|119.04|116.44|119.73|117.13|118.6|116|0
1672994700000|2023-01-06 08:45:00|119.08|116.48|118.84|116.24|119.24|116.64|118.76|116.16|0
1672995000000|2023-01-06 08:50:00|118.88|116.28|119.2|116.6|119.32|116.72|118.76|116.16|0
1672995300000|2023-01-06 08:55:00|119.12|116.52|119.4|116.8|119.56|116.96|119.08|116.48|0
1672995600000|2023-01-06 09:00:00|119.32|116.72|118.6|116|119.4|116.8|118.36|115.76|0
1672995900000|2023-01-06 09:05:00|118.52|115.92|118.04|115.44|118.76|116.16|117.64|115.04|0
1672996200000|2023-01-06 09:10:00|117.96|115.36|117|114.4|118.04|115.44|116.92|114.32|0
1672996500000|2023-01-06 09:15:00|116.92|114.32|117.71|115.11|117.87|115.27|116.92|114.32|0
1672996800000|2023-01-06 09:20:00|117.55|114.95|117.08|114.48|117.55|114.95|116.29|113.69|0
1672997100000|2023-01-06 09:25:00|117|114.4|116.76|114.16|117.08|114.48|116.68|114.08|0
1672997400000|2023-01-06 09:30:00|116.72|114.12|116.52|113.92|116.84|114.24|116.2|113.6|0
1672997700000|2023-01-06 09:35:00|116.44|113.84|116.36|113.76|116.44|113.84|115.89|113.29|0
1672998000000|2023-01-06 09:40:00|116.28|113.68|117.07|114.47|117.55|114.95|116.04|113.44|0
1672998300000|2023-01-06 09:45:00|117.15|114.55|117.31|114.71|117.39|114.79|116.83|114.23|0
1672998600000|2023-01-06 09:50:00|117.39|114.79|117.58|114.98|117.62|115.02|116.99|114.39|0
1672998900000|2023-01-06 09:55:00|117.62|115.02|117.62|115.02|117.78|115.18|117.23|114.63|0
1672999200000|2023-01-06 10:00:00|117.54|114.94|117.3|114.7|117.54|114.94|116.59|113.99|0
1672999500000|2023-01-06 10:05:00|117.38|114.78|117.26|114.66|117.54|114.94|116.98|114.38|0
1672999800000|2023-01-06 10:10:00|117.22|114.62|118.18|115.58|118.26|115.66|117.22|114.62|0
1673000100000|2023-01-06 10:15:00|118.1|115.5|118.73|116.13|118.97|116.37|117.97|115.37|0
1673000400000|2023-01-06 10:20:00|118.65|116.05|118.25|115.65|118.81|116.21|118.17|115.57|0
1673000700000|2023-01-06 10:25:00|118.17|115.57|117.77|115.17|118.41|115.81|117.77|115.17|0
1673001000000|2023-01-06 10:30:00|117.73|115.13|117.93|115.33|118.17|115.57|117.69|115.09|0
1673001300000|2023-01-06 10:35:00|117.85|115.25|118.37|115.77|118.41|115.81|117.69|115.09|0
1673001600000|2023-01-06 10:40:00|118.33|115.73|118.65|116.05|118.97|116.37|118.29|115.69|0
1673001900000|2023-01-06 10:45:00|118.6|116|118.56|115.96|118.73|116.13|118.17|115.57|0
1673002200000|2023-01-06 10:50:00|118.64|116.04|118.08|115.48|118.8|116.2|117.77|115.17|0
1673002500000|2023-01-06 10:55:00|118|115.4|117.13|114.53|118|115.4|117.05|114.45|0
1673002800000|2023-01-06 11:00:00|117.21|114.61|117.92|115.32|117.92|115.32|116.97|114.37|0
1673003100000|2023-01-06 11:05:00|117.84|115.24|118.32|115.72|118.48|115.88|117.76|115.16|0
1673003400000|2023-01-06 11:10:00|118.48|115.88|118.4|115.8|118.8|116.2|118.4|115.8|0
1673003700000|2023-01-06 11:15:00|118.44|115.84|118.8|116.2|119.04|116.44|118.44|115.84|0
1673004000000|2023-01-06 11:20:00|118.83|116.23|119.03|116.43|119.28|116.68|118.83|116.23|0
1673004300000|2023-01-06 11:25:00|119.23|116.63|118.55|115.95|119.23|116.63|118.31|115.71|0
1673004600000|2023-01-06 11:30:00|118.63|116.03|118.31|115.71|118.95|116.35|118.15|115.55|0
1673004900000|2023-01-06 11:35:00|118.39|115.79|117.35|114.75|118.39|115.79|117.04|114.44|0
1673005200000|2023-01-06 11:40:00|117.43|114.83|117.43|114.83|117.59|114.99|116.84|114.24|0
1673005500000|2023-01-06 11:45:00|117.51|114.91|117.67|115.07|117.83|115.23|117.19|114.59|0
1673005800000|2023-01-06 11:50:00|117.71|115.11|117.94|115.34|118.07|115.47|117.63|115.03|0
1673006100000|2023-01-06 11:55:00|117.99|115.39|117.75|115.15|118.07|115.47|117.67|115.07|0
1673006400000|2023-01-06 12:00:00|117.9|115.3|117.35|114.75|117.9|115.3|117.27|114.67|0
1673006700000|2023-01-06 12:05:00|117.38|114.78|117.34|114.74|117.58|114.98|117.03|114.43|0
1673007000000|2023-01-06 12:10:00|117.27|114.67|117.14|114.54|117.46|114.86|116.87|114.27|0
1673007300000|2023-01-06 12:15:00|117.18|114.58|117.34|114.74|117.5|114.9|116.79|114.19|0
1673007600000|2023-01-06 12:20:00|117.42|114.82|117.82|115.22|117.82|115.22|117.26|114.66|0
1673007900000|2023-01-06 12:25:00|117.86|115.26|117.58|114.98|118.14|115.54|117.5|114.9|0
1673008200000|2023-01-06 12:30:00|117.66|115.06|117.73|115.13|118.13|115.53|117.5|114.9|0
1673008500000|2023-01-06 12:35:00|117.69|115.09|117.1|114.5|117.81|115.21|116.94|114.34|0
1673008800000|2023-01-06 12:40:00|117.18|114.58|116.37|113.77|118.33|115.73|115.78|113.18|0
1673009100000|2023-01-06 12:45:00|116.34|113.74|116.65|114.05|117.05|114.45|116.3|113.7|0
1673009400000|2023-01-06 12:50:00|116.73|114.13|117.8|115.2|117.84|115.24|116.65|114.05|0
1673009700000|2023-01-06 12:55:00|117.84|115.24|116.73|114.13|117.84|115.24|116.73|114.13|0
1673010000000|2023-01-06 13:00:00|116.81|114.21|115.86|113.26|116.81|114.21|115.78|113.18|0
1673010300000|2023-01-06 13:05:00|115.94|113.34|116.68|114.08|116.68|114.08|115.78|113.18|0
1673010600000|2023-01-06 13:10:00|116.72|114.12|116.56|113.96|117.12|114.52|116.41|113.81|0
1673010900000|2023-01-06 13:15:00|116.49|113.89|114.29|111.69|116.64|114.04|114.29|111.69|0
1673011200000|2023-01-06 13:20:00|114.36|111.76|115.26|112.66|115.62|113.02|114.13|111.53|0
1673011500000|2023-01-06 13:25:00|115.22|112.62|115.61|113.01|116.6|114|115.02|112.42|0
1673011800000|2023-01-06 13:30:00|114.91|112.31|120.65|118.05|129|126.4|114.91|112.31|0
1673012100000|2023-01-06 13:35:00|121.06|118.46|120.77|118.17|122.45|119.85|118.8|116.2|0
1673012400000|2023-01-06 13:40:00|120.81|118.21|124.51|121.91|125.42|122.82|120.81|118.21|0
1673012700000|2023-01-06 13:45:00|124.55|121.95|127.09|124.49|128.48|125.88|124.55|121.95|0
1673013000000|2023-01-06 13:50:00|127.26|124.66|128.51|125.91|130.48|127.88|126.32|123.72|0
1673013300000|2023-01-06 13:55:00|128.6|126|129.53|126.93|129.96|127.36|126.91|124.31|0
1673013600000|2023-01-06 14:00:00|129.45|126.85|128.68|126.08|130.05|127.45|127.54|124.94|0
1673013900000|2023-01-06 14:05:00|128.72|126.12|127.74|125.14|129.02|126.42|125.31|122.71|0
1673014200000|2023-01-06 14:10:00|127.83|125.23|127.98|125.38|128.15|125.55|126.12|123.52|0
1673014500000|2023-01-06 14:15:00|128.15|125.55|126.47|123.87|128.41|125.81|126.39|123.79|0
1673014800000|2023-01-06 14:20:00|126.39|123.79|126.38|123.78|126.47|123.87|125.38|122.78|0
1673015100000|2023-01-06 14:25:00|126.05|123.45|126.8|124.2|127.64|125.04|126.05|123.45|0
1673015400000|2023-01-06 14:30:00|127.22|124.62|129.93|127.33|130.1|127.5|124.14|121.54|0
1673015700000|2023-01-06 14:35:00|130.1|127.5|122.32|119.72|131.3|128.7|121.67|119.07|0
1673016000000|2023-01-06 14:40:00|122.65|120.05|118.68|116.08|123.06|120.46|118.04|115.44|0
1673016300000|2023-01-06 14:45:00|118.04|115.44|117.58|114.98|118.84|116.24|115.61|113.01|0
1673016600000|2023-01-06 14:50:00|117.54|114.94|120.64|118.04|120.72|118.12|117.18|114.58|0
1673016900000|2023-01-06 14:55:00|120.48|117.88|119.87|117.27|122.19|119.59|119.26|116.66|0
1673017200000|2023-01-06 15:00:00|123.13|120.53|122.43|119.83|126.75|124.15|121.45|118.85|0
1673017500000|2023-01-06 15:05:00|122.19|119.59|126.74|124.14|128.35|125.75|122.19|119.59|0
1673017800000|2023-01-06 15:10:00|127|124.4|124.84|122.24|128.83|126.23|124.84|122.24|0
1673018100000|2023-01-06 15:15:00|125.42|122.82|128.37|125.77|129.39|126.79|125.42|122.82|0
1673018400000|2023-01-06 15:20:00|128.8|126.2|127.69|125.09|128.88|126.28|126.17|123.57|0
1673018700000|2023-01-06 15:25:00|127.86|125.26|125.92|123.32|127.94|125.34|124.92|122.32|0
1673019000000|2023-01-06 15:30:00|126.26|123.66|128.45|125.85|128.71|126.11|125.92|123.32|0
1673019300000|2023-01-06 15:35:00|128.54|125.94|131.62|129.02|131.96|129.36|128.2|125.6|0
1673019600000|2023-01-06 15:40:00|131.75|129.15|130.5|127.9|133.18|130.58|130.33|127.73|0
1673019900000|2023-01-06 15:45:00|130.67|128.07|133.91|131.31|133.96|131.36|130.5|127.9|0
1673020200000|2023-01-06 15:50:00|133.87|131.27|133.96|131.36|134.31|131.71|133.26|130.66|0
1673020500000|2023-01-06 15:55:00|133.78|131.18|134.04|131.44|135.01|132.41|132.83|130.23|0
1673020800000|2023-01-06 16:00:00|134.57|131.97|136.43|133.83|137.14|134.54|133.87|131.27|0
1673021100000|2023-01-06 16:05:00|136.61|134.01|138.1|135.5|138.2|135.6|136.43|133.83|0
1673021400000|2023-01-06 16:10:00|138.28|135.68|136.24|133.64|138.55|135.95|136.24|133.64|0
1673021700000|2023-01-06 16:15:00|136.51|133.91|136.42|133.82|137.3|134.7|135.63|133.03|0
1673022000000|2023-01-06 16:20:00|136.33|133.73|138.27|135.67|138.27|135.67|136.24|133.64|0
1673022300000|2023-01-06 16:25:00|138.36|135.76|136.5|133.9|138.36|135.76|135.89|133.29|0
1673022600000|2023-01-06 16:30:00|136.86|134.26|137.52|134.92|137.56|134.96|135.36|132.76|0
1673022900000|2023-01-06 16:35:00|137.56|134.96|138.18|135.58|138.27|135.67|137.03|134.43|0
1673023200000|2023-01-06 16:40:00|138.09|135.49|137.12|134.52|138.36|135.76|136.67|134.07|0
1673023500000|2023-01-06 16:45:00|137.2|134.6|138.44|135.84|138.89|136.29|136.94|134.34|0
1673023800000|2023-01-06 16:50:00|138.36|135.76|140.59|137.99|141.4|138.8|138.36|135.76|0
1673024100000|2023-01-06 16:55:00|140.68|138.08|139.6|137|141.4|138.8|139.6|137|0
1673024400000|2023-01-06 17:00:00|139.78|137.18|140.27|137.67|140.68|138.08|139.78|137.18|0
1673024700000|2023-01-06 17:05:00|140.32|137.72|139.96|137.36|140.68|138.08|139.78|137.18|0
1673025000000|2023-01-06 17:10:00|139.87|137.27|138.79|136.19|140.67|138.07|138.61|136.01|0
1673025300000|2023-01-06 17:15:00|138.88|136.28|139.33|136.73|139.69|137.09|138.08|135.48|0
1673025600000|2023-01-06 17:20:00|139.42|136.82|136.93|134.33|139.51|136.91|136.75|134.15|0
1673025900000|2023-01-06 17:25:00|136.84|134.24|137.28|134.68|137.81|135.21|136.84|134.24|0
1673026200000|2023-01-06 17:30:00|137.37|134.77|136.83|134.23|138.34|135.74|136.83|134.23|0
1673026500000|2023-01-06 17:35:00|136.92|134.32|137.54|134.94|137.54|134.94|136.22|133.62|0
1673026800000|2023-01-06 17:40:00|137.63|135.03|135.43|132.83|137.63|135.03|134.91|132.31|0
1673027100000|2023-01-06 17:45:00|135.52|132.92|136.14|133.54|136.58|133.98|135.35|132.75|0
1673027400000|2023-01-06 17:50:00|136.23|133.63|135.34|132.74|136.4|133.8|134.99|132.39|0
1673027700000|2023-01-06 17:55:00|135.43|132.83|135.69|133.09|135.69|133.09|134.29|131.69|0
1673028000000|2023-01-06 18:00:00|135.61|133.01|135.43|132.83|136.31|133.71|134.81|132.21|0
1673028300000|2023-01-06 18:05:00|135.69|133.09|136.31|133.71|137.02|134.42|135.52|132.92|0
1673028600000|2023-01-06 18:10:00|136.22|133.62|137.01|134.41|137.37|134.77|135.78|133.18|0
1673028900000|2023-01-06 18:15:00|136.93|134.33|136.57|133.97|137.37|134.77|136.13|133.53|0
1673029200000|2023-01-06 18:20:00|136.66|134.06|137.01|134.41|137.19|134.59|136.3|133.7|0
1673029500000|2023-01-06 18:25:00|137.1|134.5|137.99|135.39|138.34|135.74|136.92|134.32|0
1673029800000|2023-01-06 18:30:00|138.08|135.48|139.24|136.64|139.24|136.64|137.9|135.3|0
1673030100000|2023-01-06 18:35:00|139.15|136.55|139.86|137.26|140.03|137.43|138.52|135.92|0
1673030400000|2023-01-06 18:40:00|139.77|137.17|139.59|136.99|141.03|138.43|139.41|136.81|0
1673030700000|2023-01-06 18:45:00|139.77|137.17|139.86|137.26|140.04|137.44|139.14|136.54|0
1673031000000|2023-01-06 18:50:00|139.77|137.17|139.59|136.99|139.77|137.17|138.96|136.36|0
1673031300000|2023-01-06 18:55:00|139.5|136.9|140.57|137.97|140.84|138.24|139.5|136.9|0
1673031600000|2023-01-06 19:00:00|140.75|138.15|141.57|138.97|141.75|139.15|140.66|138.06|0
1673031900000|2023-01-06 19:05:00|141.47|138.87|141.93|139.33|141.93|139.33|140.84|138.24|0
1673032200000|2023-01-06 19:10:00|142.11|139.51|143.38|140.78|143.75|141.15|141.74|139.14|0
1673032500000|2023-01-06 19:15:00|143.29|140.69|144.2|141.6|144.29|141.69|143.29|140.69|0
1673032800000|2023-01-06 19:20:00|144.29|141.69|145.49|142.89|145.58|142.98|144.2|141.6|0
1673033100000|2023-01-06 19:25:00|145.67|143.07|146.13|143.53|147.33|144.73|145.39|142.79|0
1673033400000|2023-01-06 19:30:00|146.22|143.62|146.81|144.21|147.23|144.63|145.94|143.34|0
1673033700000|2023-01-06 19:35:00|146.77|144.17|147.97|145.37|148.34|145.74|146.4|143.8|0
1673034000000|2023-01-06 19:40:00|147.78|145.18|148.25|145.65|148.43|145.83|147.14|144.54|0
1673034300000|2023-01-06 19:45:00|148.15|145.55|148.06|145.46|148.15|145.55|146.58|143.98|0
1673034600000|2023-01-06 19:50:00|147.97|145.37|149.64|147.04|149.64|147.04|147.69|145.09|0
1673034900000|2023-01-06 19:55:00|149.55|146.95|148.99|146.39|149.92|147.32|148.89|146.29|0
1673035200000|2023-01-06 20:00:00|149.27|146.67|150.86|148.26|151.52|148.92|148.99|146.39|0
1673035500000|2023-01-06 20:05:00|150.76|148.16|151.14|148.54|151.33|148.73|150.39|147.79|0
1673035800000|2023-01-06 20:10:00|151.28|148.68|150.95|148.35|151.42|148.82|149.82|147.22|0
1673036100000|2023-01-06 20:15:00|151.04|148.44|149.82|147.22|151.7|149.1|149.45|146.85|0
1673036400000|2023-01-06 20:20:00|149.91|147.31|149.26|146.66|149.91|147.31|147.96|145.36|0
1673036700000|2023-01-06 20:25:00|149.35|146.75|148.33|145.73|149.35|146.75|148.14|145.54|0
1673037000000|2023-01-06 20:30:00|148.42|145.82|149.63|147.03|150.47|147.87|148.42|145.82|0
1673037300000|2023-01-06 20:35:00|149.72|147.12|149.81|147.21|150|147.4|148.69|146.09|0
1673037600000|2023-01-06 20:40:00|149.72|147.12|150.19|147.59|150.56|147.96|149.63|147.03|0
1673037900000|2023-01-06 20:45:00|150|147.4|148.44|145.84|150.31|147.71|148.44|145.84|0
1673038200000|2023-01-06 20:50:00|148.16|145.56|145.96|143.36|148.16|145.56|145.22|142.62|0
1673038500000|2023-01-06 20:55:00|146.6|144|145.49|142.89|146.88|144.28|144.67|142.07|0
1673038800000|2023-01-06 21:00:00|145.4|142.8|144.02|141.42|146.23|143.63|144.02|141.42|0
1673039100000|2023-01-06 21:05:00|144.12|141.52|145.03|142.43|145.4|142.8|144.12|141.52|0
1673039400000|2023-01-06 21:10:00|144.98|142.38|144.66|142.06|145.21|142.61|144.48|141.88|0
1673227500000|2023-01-09 01:25:00|147.97|145.17|147.78|144.98|147.97|145.17|147.64|144.84|0
1673227800000|2023-01-09 01:30:00|147.69|144.89|147.23|144.43|148.06|145.26|147.13|144.33|0
1673228100000|2023-01-09 01:35:00|147.13|144.33|147.22|144.42|147.88|145.08|147.13|144.33|0
1673228400000|2023-01-09 01:40:00|147.13|144.33|147.59|144.79|147.78|144.98|147.13|144.33|0
1673228700000|2023-01-09 01:45:00|147.69|144.89|147.87|145.07|147.87|145.07|147.31|144.51|0
1673229000000|2023-01-09 01:50:00|147.82|145.02|147.64|144.84|148.06|145.26|147.5|144.7|0
1673229300000|2023-01-09 01:55:00|147.59|144.79|147.31|144.51|147.68|144.88|147.22|144.42|0
1673229600000|2023-01-09 02:00:00|147.35|144.55|147.31|144.51|147.68|144.88|147.12|144.32|0
1673229900000|2023-01-09 02:05:00|147.35|144.55|147.59|144.79|147.87|145.07|147.31|144.51|0
1673230200000|2023-01-09 02:10:00|147.68|144.88|147.96|145.16|147.96|145.16|147.58|144.78|0
1673230500000|2023-01-09 02:15:00|148.05|145.25|147.77|144.97|148.14|145.34|147.77|144.97|0
1673230800000|2023-01-09 02:20:00|147.72|144.92|148.05|145.25|148.14|145.34|147.68|144.88|0
1673231100000|2023-01-09 02:25:00|147.95|145.15|147.86|145.06|148.05|145.25|147.77|144.97|0
1673231400000|2023-01-09 02:30:00|147.95|145.15|148.14|145.34|148.14|145.34|147.53|144.73|0
1673231700000|2023-01-09 02:35:00|148.04|145.24|148.13|145.33|148.6|145.8|148.04|145.24|0
1673232000000|2023-01-09 02:40:00|148.23|145.43|148.04|145.24|148.23|145.43|148.04|145.24|0
1673232300000|2023-01-09 02:45:00|148.08|145.28|148.18|145.38|148.32|145.52|147.85|145.05|0
1673232600000|2023-01-09 02:50:00|148.22|145.42|148.41|145.61|148.41|145.61|148.22|145.42|0
1673232900000|2023-01-09 02:55:00|148.45|145.65|148.31|145.51|148.5|145.7|148.13|145.33|0
1673233200000|2023-01-09 03:00:00|148.27|145.47|148.31|145.51|148.41|145.61|148.22|145.42|0
1673233500000|2023-01-09 03:05:00|148.26|145.46|147.85|145.05|148.26|145.46|147.85|145.05|0
1673233800000|2023-01-09 03:10:00|147.8|145|148.03|145.23|148.08|145.28|147.66|144.86|0
1673234100000|2023-01-09 03:15:00|148.12|145.32|148.03|145.23|148.12|145.32|147.94|145.14|0
1673234400000|2023-01-09 03:20:00|147.94|145.14|148.03|145.23|148.12|145.32|147.65|144.85|0
1673234700000|2023-01-09 03:25:00|148.07|145.27|148.12|145.32|148.31|145.51|148.07|145.27|0
1673235000000|2023-01-09 03:30:00|148.16|145.36|148.02|145.22|148.21|145.41|147.93|145.13|0
1673235300000|2023-01-09 03:35:00|147.93|145.13|148.11|145.31|148.21|145.41|147.84|145.04|0
1673235600000|2023-01-09 03:40:00|148.07|145.27|148.21|145.41|148.21|145.41|148.02|145.22|0
1673235900000|2023-01-09 03:45:00|148.25|145.45|148.3|145.5|148.39|145.59|148.21|145.41|0
1673236200000|2023-01-09 03:50:00|148.25|145.45|148.39|145.59|148.39|145.59|148.16|145.36|0
1673236500000|2023-01-09 03:55:00|148.3|145.5|148.15|145.35|148.3|145.5|148.11|145.31|0
1673236800000|2023-01-09 04:00:00|148.11|145.31|148.11|145.31|148.29|145.49|148.11|145.31|0
1673237100000|2023-01-09 04:05:00|148.06|145.26|148.2|145.4|148.2|145.4|148.06|145.26|0
1673237400000|2023-01-09 04:10:00|148.15|145.35|148.38|145.58|148.38|145.58|148.1|145.3|0
1673237700000|2023-01-09 04:15:00|148.33|145.53|148.2|145.4|148.38|145.58|148.2|145.4|0
1673238000000|2023-01-09 04:20:00|148.19|145.39|148.38|145.58|148.38|145.58|148.1|145.3|0
1673238300000|2023-01-09 04:25:00|148.42|145.62|149.22|146.42|149.22|146.42|148.38|145.58|0
1673238600000|2023-01-09 04:30:00|149.13|146.33|149.45|146.65|149.69|146.89|148.94|146.14|0
1673238900000|2023-01-09 04:35:00|149.5|146.7|149.59|146.79|149.59|146.79|149.12|146.32|0
1673239200000|2023-01-09 04:40:00|149.4|146.6|150.44|147.64|150.53|147.73|149.36|146.56|0
1673239500000|2023-01-09 04:45:00|150.53|147.73|150.62|147.82|150.72|147.92|150.43|147.63|0
1673239800000|2023-01-09 04:50:00|150.72|147.92|150.43|147.63|150.72|147.92|150.34|147.54|0
1673240100000|2023-01-09 04:55:00|150.06|147.26|150.34|147.54|150.34|147.54|149.96|147.16|0
1673240400000|2023-01-09 05:00:00|150.43|147.63|150.15|147.35|150.43|147.63|150.1|147.3|0
1673240700000|2023-01-09 05:05:00|150.24|147.44|149.96|147.16|150.33|147.53|149.96|147.16|0
1673241000000|2023-01-09 05:10:00|150.05|147.25|149.77|146.97|150.33|147.53|149.77|146.97|0
1673241300000|2023-01-09 05:15:00|149.86|147.06|149.48|146.68|149.96|147.16|149.39|146.59|0
1673241600000|2023-01-09 05:20:00|149.44|146.64|149.86|147.06|149.95|147.15|149.39|146.59|0
1673241900000|2023-01-09 05:25:00|149.95|147.15|150.04|147.24|150.42|147.62|149.9|147.1|0
1673242200000|2023-01-09 05:30:00|150.14|147.34|150.04|147.24|150.23|147.43|149.48|146.68|0
1673242500000|2023-01-09 05:35:00|150.14|147.34|149.57|146.77|150.32|147.52|149.48|146.68|0
1673242800000|2023-01-09 05:40:00|149.62|146.82|149.85|147.05|149.85|147.05|149.38|146.58|0
1673243100000|2023-01-09 05:45:00|149.95|147.15|149.61|146.81|149.95|147.15|149.48|146.68|0
1673243400000|2023-01-09 05:50:00|149.66|146.86|149.99|147.19|150.04|147.24|149.47|146.67|0
1673243700000|2023-01-09 05:55:00|150.04|147.24|149.75|146.95|150.13|147.33|149.75|146.95|0
1673244000000|2023-01-09 06:00:00|149.85|147.05|149.66|146.86|149.89|147.09|149.47|146.67|0
1673244300000|2023-01-09 06:05:00|149.56|146.76|149.56|146.76|149.66|146.86|149.28|146.48|0
1673244600000|2023-01-09 06:10:00|149.47|146.67|149.19|146.39|149.47|146.67|149|146.2|0
1673244900000|2023-01-09 06:15:00|149.09|146.29|149.84|147.04|149.98|147.18|149.09|146.29|0
1673245200000|2023-01-09 06:20:00|149.75|146.95|149.65|146.85|149.75|146.95|149.46|146.66|0
1673245500000|2023-01-09 06:25:00|149.74|146.94|149.65|146.85|149.84|147.04|149.6|146.8|0
1673245800000|2023-01-09 06:30:00|149.37|146.57|149.09|146.29|149.37|146.57|148.85|146.05|0
1673246100000|2023-01-09 06:35:00|149.04|146.24|149.46|146.66|149.46|146.66|148.99|146.19|0
1673246400000|2023-01-09 06:40:00|149.36|146.56|149.36|146.56|149.55|146.75|149.31|146.51|0
1673246700000|2023-01-09 06:45:00|149.27|146.47|149.27|146.47|149.36|146.56|149.17|146.37|0
1673247000000|2023-01-09 06:50:00|149.36|146.56|149.17|146.37|149.36|146.56|148.99|146.19|0
1673247300000|2023-01-09 06:55:00|149.12|146.32|149.17|146.37|149.55|146.75|149.08|146.28|0
1673247600000|2023-01-09 07:00:00|149.08|146.28|148.14|145.34|149.17|146.37|148.14|145.34|0
1673247900000|2023-01-09 07:05:00|148.05|145.25|148.51|145.71|148.61|145.81|147.86|145.06|0
1673248200000|2023-01-09 07:10:00|148.33|145.53|149.77|146.97|149.77|146.97|147.67|144.87|0
1673248500000|2023-01-09 07:15:00|149.73|146.93|149.96|147.16|150.15|147.35|149.68|146.88|0
1673248800000|2023-01-09 07:20:00|150.05|147.25|149.68|146.88|150.52|147.72|149.49|146.69|0
1673249100000|2023-01-09 07:25:00|149.49|146.69|148.97|146.17|150.1|147.3|148.93|146.13|0
1673249400000|2023-01-09 07:30:00|148.93|146.13|148.83|146.03|149.49|146.69|148.46|145.66|0
1673249700000|2023-01-09 07:35:00|148.74|145.94|147.81|145.01|148.83|146.03|147.71|144.91|0
1673250000000|2023-01-09 07:40:00|147.9|145.1|147.99|145.19|148.08|145.28|147.34|144.54|0
1673250300000|2023-01-09 07:45:00|147.9|145.1|147.34|144.54|147.99|145.19|147.25|144.45|0
1673250600000|2023-01-09 07:50:00|147.38|144.58|147.52|144.72|147.62|144.82|147.25|144.45|0
1673250900000|2023-01-09 07:55:00|147.48|144.68|147.43|144.63|147.71|144.91|146.87|144.07|0
1673251200000|2023-01-09 08:00:00|147.24|144.44|147.43|144.63|147.71|144.91|146.41|143.61|0
1673251500000|2023-01-09 08:05:00|147.42|144.82|147.46|144.86|147.7|145.1|146.68|144.08|0
1673251800000|2023-01-09 08:10:00|147.51|144.91|147.32|144.72|148.21|145.61|147.05|144.45|0
1673252100000|2023-01-09 08:15:00|147.42|144.82|147.69|145.09|148.16|145.56|146.95|144.35|0
1673252400000|2023-01-09 08:20:00|147.83|145.23|148.25|145.65|148.44|145.84|147.69|145.09|0
1673252700000|2023-01-09 08:25:00|148.16|145.56|148.34|145.74|148.53|145.93|147.51|144.91|0
1673253000000|2023-01-09 08:30:00|148.39|145.79|147.23|144.63|148.71|146.11|147.08|144.48|0
1673253300000|2023-01-09 08:35:00|147.32|144.72|147.04|144.44|147.6|145|146.76|144.16|0
1673253600000|2023-01-09 08:40:00|147.08|144.48|147.87|145.27|147.87|145.27|146.39|143.79|0
1673253900000|2023-01-09 08:45:00|147.96|145.36|148.01|145.41|148.43|145.83|147.31|144.71|0
1673254200000|2023-01-09 08:50:00|147.96|145.36|147.78|145.18|148.06|145.46|147.22|144.62|0
1673254500000|2023-01-09 08:55:00|147.68|145.08|147.4|144.8|148|145.4|147.4|144.8|0
1673254800000|2023-01-09 09:00:00|147.31|144.71|148.84|146.24|148.98|146.38|147.22|144.62|0
1673255100000|2023-01-09 09:05:00|148.89|146.29|148.42|145.82|149.36|146.76|148.42|145.82|0
1673255400000|2023-01-09 09:10:00|148.56|145.96|149.21|146.61|149.49|146.89|148.42|145.82|0
1673255700000|2023-01-09 09:15:00|149.35|146.75|150.1|147.5|150.38|147.78|148.98|146.38|0
1673256000000|2023-01-09 09:20:00|150.01|147.41|150.85|148.25|150.85|148.25|150.01|147.41|0
1673256300000|2023-01-09 09:25:00|150.76|148.16|150.66|148.06|151.61|149.01|150.29|147.69|0
1673256600000|2023-01-09 09:30:00|150.76|148.16|151.04|148.44|151.32|148.72|150.29|147.69|0
1673256900000|2023-01-09 09:35:00|151.13|148.53|151.13|148.53|151.6|149|150.75|148.15|0
1673257200000|2023-01-09 09:40:00|151.27|148.67|152.26|149.66|152.36|149.76|151.04|148.44|0
1673257500000|2023-01-09 09:45:00|152.36|149.76|152.17|149.57|152.45|149.85|151.69|149.09|0
1673257800000|2023-01-09 09:50:00|152.26|149.66|151.22|148.62|152.35|149.75|150.84|148.24|0
1673258100000|2023-01-09 09:55:00|151.12|148.52|151.03|148.43|151.31|148.71|150.65|148.05|0
1673258400000|2023-01-09 10:00:00|151.07|148.47|150.74|148.14|151.12|148.52|150.56|147.96|0
1673258700000|2023-01-09 10:05:00|150.79|148.19|151.21|148.61|151.64|149.04|150.74|148.14|0
1673259000000|2023-01-09 10:10:00|151.4|148.8|151.87|149.27|151.97|149.37|151.16|148.56|0
1673259300000|2023-01-09 10:15:00|151.78|149.18|152.06|149.46|152.44|149.84|151.21|148.61|0
1673259600000|2023-01-09 10:20:00|152.25|149.65|152.44|149.84|152.82|150.22|152.16|149.56|0
1673259900000|2023-01-09 10:25:00|152.34|149.74|152.25|149.65|152.91|150.31|152.06|149.46|0
1673260200000|2023-01-09 10:30:00|152.15|149.55|151.49|148.89|152.34|149.74|151.21|148.61|0
1673260500000|2023-01-09 10:35:00|151.39|148.79|150.92|148.32|151.91|149.31|150.92|148.32|0
1673260800000|2023-01-09 10:40:00|151.02|148.42|151.3|148.7|151.67|149.07|150.92|148.32|0
1673261100000|2023-01-09 10:45:00|151.2|148.6|151.11|148.51|151.67|149.07|151.01|148.41|0
1673261400000|2023-01-09 10:50:00|151.06|148.46|151.48|148.88|151.58|148.98|150.96|148.36|0
1673261700000|2023-01-09 10:55:00|151.58|148.98|151.95|149.35|152.05|149.45|151.39|148.79|0
1673262000000|2023-01-09 11:00:00|151.86|149.26|152.33|149.73|152.52|149.92|151.29|148.69|0
1673262300000|2023-01-09 11:05:00|152.24|149.64|152.11|149.51|152.67|150.07|151.92|149.32|0
1673262600000|2023-01-09 11:10:00|152.15|149.55|152.2|149.6|152.58|149.98|151.73|149.13|0
1673262900000|2023-01-09 11:15:00|152.1|149.5|151.63|149.03|152.48|149.88|151.54|148.94|0
1673263200000|2023-01-09 11:20:00|151.54|148.94|151.25|148.65|151.72|149.12|150.92|148.32|0
1673263500000|2023-01-09 11:25:00|151.3|148.7|151.53|148.93|151.72|149.12|151.16|148.56|0
1673263800000|2023-01-09 11:30:00|151.44|148.84|151.34|148.74|151.53|148.93|151.06|148.46|0
1673264100000|2023-01-09 11:35:00|151.44|148.84|151.25|148.65|152.1|149.5|151.25|148.65|0
1673264400000|2023-01-09 11:40:00|151.29|148.69|151.62|149.02|151.72|149.12|151.15|148.55|0
1673264700000|2023-01-09 11:45:00|151.72|149.12|151.53|148.93|151.81|149.21|151.15|148.55|0
1673265000000|2023-01-09 11:50:00|151.43|148.83|151.9|149.3|152.09|149.49|151.43|148.83|0
1673265300000|2023-01-09 11:55:00|151.81|149.21|151.28|148.68|151.9|149.3|150.96|148.36|0
1673265600000|2023-01-09 12:00:00|151.24|148.64|152.28|149.68|152.42|149.82|151.05|148.45|0
1673265900000|2023-01-09 12:05:00|151.99|149.39|152.37|149.77|152.46|149.86|151.9|149.3|0
1673266200000|2023-01-09 12:10:00|152.27|149.67|152.27|149.67|152.75|150.15|152.18|149.58|0
1673266500000|2023-01-09 12:15:00|152.18|149.58|152.08|149.48|152.56|149.96|151.99|149.39|0
1673266800000|2023-01-09 12:20:00|152.18|149.58|152.27|149.67|152.46|149.86|151.89|149.29|0
1673267100000|2023-01-09 12:25:00|152.36|149.76|150.89|148.29|152.36|149.76|150.7|148.1|0
1673267400000|2023-01-09 12:30:00|150.8|148.2|151.93|149.33|152.79|150.19|150.7|148.1|0
1673267700000|2023-01-09 12:35:00|151.84|149.24|152.35|149.75|152.78|150.18|151.84|149.24|0
1673268000000|2023-01-09 12:40:00|152.4|149.8|151.74|149.14|152.4|149.8|151.55|148.95|0
1673268300000|2023-01-09 12:45:00|151.83|149.23|151.45|148.85|152.35|149.75|151.36|148.76|0
1673268600000|2023-01-09 12:50:00|151.36|148.76|151.17|148.57|151.36|148.76|150.88|148.28|0
1673268900000|2023-01-09 12:55:00|151.26|148.66|151.17|148.57|151.54|148.94|151.07|148.47|0
1673269200000|2023-01-09 13:00:00|151.26|148.66|149.94|147.34|151.26|148.66|149.94|147.34|0
1673269500000|2023-01-09 13:05:00|149.85|147.25|149.37|146.77|150.03|147.43|149.09|146.49|0
1673269800000|2023-01-09 13:10:00|149.47|146.87|149.75|147.15|149.94|147.34|149.33|146.73|0
1673270100000|2023-01-09 13:15:00|149.65|147.05|150.4|147.8|150.41|147.81|149.65|147.05|0
1673270400000|2023-01-09 13:20:00|150.69|148.09|151.35|148.75|152.1|149.5|150.54|147.94|0
1673270700000|2023-01-09 13:25:00|151.25|148.65|152.58|149.98|152.58|149.98|151.25|148.65|0
1673271000000|2023-01-09 13:30:00|152.48|149.88|153.34|150.74|153.72|151.12|151.91|149.31|0
1673271300000|2023-01-09 13:35:00|153.24|150.64|152.48|149.88|153.72|151.12|152.48|149.88|0
1673271600000|2023-01-09 13:40:00|152.38|149.78|152.57|149.97|153.24|150.64|152.38|149.78|0
1673271900000|2023-01-09 13:45:00|152.67|150.07|152.1|149.5|153.14|150.54|151.91|149.31|0
1673272200000|2023-01-09 13:50:00|152.19|149.59|152.47|149.87|152.47|149.87|151.72|149.12|0
1673272500000|2023-01-09 13:55:00|152.52|149.92|151.43|148.83|152.85|150.25|151.05|148.45|0
1673272800000|2023-01-09 14:00:00|151.33|148.73|152.56|149.96|152.61|150.01|150.96|148.36|0
1673273100000|2023-01-09 14:05:00|152.47|149.87|152.09|149.49|152.56|149.96|151.9|149.3|0
1673273400000|2023-01-09 14:10:00|152.18|149.58|152.37|149.77|152.66|150.06|151.71|149.11|0
1673273700000|2023-01-09 14:15:00|152.28|149.68|152.66|150.06|153.04|150.44|151.8|149.2|0
1673274000000|2023-01-09 14:20:00|152.75|150.15|154.27|151.67|154.75|152.15|152.46|149.86|0
1673274300000|2023-01-09 14:25:00|154.18|151.58|154.08|151.48|154.56|151.96|153.7|151.1|0
1673274600000|2023-01-09 14:30:00|153.99|151.39|153.22|150.62|155.71|153.11|151.99|149.39|0
1673274900000|2023-01-09 14:35:00|153.32|150.72|152.17|149.57|153.6|151|150.1|147.5|0
1673275200000|2023-01-09 14:40:00|152.08|149.48|154.36|151.76|154.56|151.96|151.32|148.72|0
1673275500000|2023-01-09 14:45:00|154.56|151.96|156.5|153.9|157.92|155.32|154.56|151.96|0
1673275800000|2023-01-09 14:50:00|156.69|154.09|157.76|155.16|158.53|155.93|155.53|152.93|0
1673276100000|2023-01-09 14:55:00|157.95|155.35|159.33|156.73|159.42|156.82|157.08|154.48|0
1673276400000|2023-01-09 15:00:00|159.91|157.31|160.6|158|160.99|158.39|159.32|156.72|0
1673276700000|2023-01-09 15:05:00|160.5|157.9|160.01|157.41|160.89|158.29|159.32|156.72|0
1673277000000|2023-01-09 15:10:00|160.1|157.5|158.54|155.94|160.99|158.39|158.06|155.46|0
1673277300000|2023-01-09 15:15:00|158.74|156.14|160.39|157.79|161.08|158.48|158.64|156.04|0
1673277600000|2023-01-09 15:20:00|160.3|157.7|158.93|156.33|161.47|158.87|158.54|155.94|0
1673277900000|2023-01-09 15:25:00|158.73|156.13|158.54|155.94|159.61|157.01|158.15|155.55|0
1673278200000|2023-01-09 15:30:00|158.73|156.13|161.68|159.08|162.96|160.36|158.63|156.03|0
1673278500000|2023-01-09 15:35:00|161.58|158.98|162.86|160.26|163.56|160.96|161.48|158.88|0
1673278800000|2023-01-09 15:40:00|162.96|160.36|163.45|160.85|163.46|160.86|161.67|159.07|0
1673279100000|2023-01-09 15:45:00|163.55|160.95|165.35|162.75|165.55|162.95|163.35|160.75|0
1673279400000|2023-01-09 15:50:00|165.45|162.85|165.04|162.44|165.55|162.95|164.45|161.85|0
1673279700000|2023-01-09 15:55:00|165.14|162.54|163.05|160.45|165.34|162.74|163.05|160.45|0
1673280000000|2023-01-09 16:00:00|163.25|160.65|165.76|163.16|165.76|163.16|163.15|160.55|0
1673280300000|2023-01-09 16:05:00|165.66|163.06|166.06|163.46|166.56|163.96|165.26|162.66|0
1673280600000|2023-01-09 16:10:00|166.26|163.66|167.46|164.86|167.57|164.97|165.86|163.26|0
1673280900000|2023-01-09 16:15:00|167.57|164.97|166.86|164.26|168.17|165.57|166.66|164.06|0
1673281200000|2023-01-09 16:20:00|166.96|164.36|167.66|165.06|167.86|165.26|166.46|163.86|0
1673281500000|2023-01-09 16:25:00|167.46|164.86|167.36|164.76|167.96|165.36|167.26|164.66|0
1673281800000|2023-01-09 16:30:00|167.56|164.96|165.45|162.85|167.76|165.16|165.45|162.85|0
1673282100000|2023-01-09 16:35:00|165.35|162.75|165.05|162.45|166.45|163.85|164.85|162.25|0
1673282400000|2023-01-09 16:40:00|164.95|162.35|165.85|163.25|166.05|163.45|164.65|162.05|0
1673282700000|2023-01-09 16:45:00|165.9|163.3|166.15|163.55|166.45|163.85|165.35|162.75|0
1673283000000|2023-01-09 16:50:00|166.35|163.75|167.55|164.95|167.85|165.25|165.85|163.25|0
1673283300000|2023-01-09 16:55:00|167.45|164.85|166.95|164.35|167.55|164.95|166.14|163.54|0
1673283600000|2023-01-09 17:00:00|166.85|164.25|165.74|163.14|166.85|164.25|165.24|162.64|0
1673283900000|2023-01-09 17:05:00|165.64|163.04|165.14|162.54|165.84|163.24|164.34|161.74|0
1673284200000|2023-01-09 17:10:00|165.04|162.44|164.94|162.34|165.74|163.14|164.74|162.14|0
1673284500000|2023-01-09 17:15:00|164.84|162.24|163.55|160.95|165.04|162.44|163.05|160.45|0
1673284800000|2023-01-09 17:20:00|163.64|161.04|164.24|161.64|164.24|161.64|163.35|160.75|0
1673285100000|2023-01-09 17:25:00|164.14|161.54|164.93|162.33|165.13|162.53|163.54|160.94|0
1673285400000|2023-01-09 17:30:00|164.73|162.13|163.34|160.74|165.13|162.53|163.34|160.74|0
1673285700000|2023-01-09 17:35:00|163.44|160.84|161.66|159.06|163.54|160.94|161.47|158.87|0
1673286000000|2023-01-09 17:40:00|161.56|158.96|160.87|158.27|161.66|159.06|160.78|158.18|0
1673286300000|2023-01-09 17:45:00|160.97|158.37|161.95|159.35|162.84|160.24|160.97|158.37|0
1673286600000|2023-01-09 17:50:00|161.76|159.16|162.45|159.85|162.94|160.34|161.66|159.06|0
1673286900000|2023-01-09 17:55:00|162.54|159.94|162.54|159.94|162.84|160.24|161.85|159.25|0
1673287200000|2023-01-09 18:00:00|162.44|159.84|160.97|158.37|163.04|160.44|160.97|158.37|0
1673287500000|2023-01-09 18:05:00|161.16|158.56|159.98|157.38|161.36|158.76|159.89|157.29|0
1673287800000|2023-01-09 18:10:00|160.08|157.48|161.06|158.46|161.26|158.66|159.4|156.8|0
1673288100000|2023-01-09 18:15:00|160.96|158.36|161.25|158.65|161.65|159.05|160.57|157.97|0
1673288400000|2023-01-09 18:20:00|161.16|158.56|162.14|159.54|162.63|160.03|160.96|158.36|0
1673288700000|2023-01-09 18:25:00|162.04|159.44|161.25|158.65|162.04|159.44|160.47|157.87|0
1673289000000|2023-01-09 18:30:00|161.35|158.75|159.58|156.98|161.45|158.85|159.49|156.89|0
1673289300000|2023-01-09 18:35:00|159.49|156.89|157.83|155.23|159.49|156.89|156.77|154.17|0
1673289600000|2023-01-09 18:40:00|157.64|155.04|152.79|150.19|157.64|155.04|152.79|150.19|0
1673289900000|2023-01-09 18:45:00|153.17|150.57|152.88|150.28|153.17|150.57|151.27|148.67|0
1673290200000|2023-01-09 18:50:00|152.6|150|153.17|150.57|153.65|151.05|151.84|149.24|0
1673290500000|2023-01-09 18:55:00|153.26|150.66|153.45|150.85|153.74|151.14|151.93|149.33|0
1673290800000|2023-01-09 19:00:00|153.36|150.76|154.6|152|155.76|153.16|153.36|150.76|0
1673291100000|2023-01-09 19:05:00|154.7|152.1|153.74|151.14|154.79|152.19|151.36|148.76|0
1673291400000|2023-01-09 19:10:00|153.64|151.04|153.35|150.75|154.6|152|152.78|150.18|0
1673291700000|2023-01-09 19:15:00|152.97|150.37|153.54|150.94|153.68|151.08|152.4|149.8|0
1673292000000|2023-01-09 19:20:00|153.64|151.04|154.31|151.71|154.79|152.19|153.35|150.75|0
1673292300000|2023-01-09 19:25:00|154.4|151.8|153.83|151.23|154.69|152.09|152.78|150.18|0
1673292600000|2023-01-09 19:30:00|153.92|151.32|152.77|150.17|154.4|151.8|152.3|149.7|0
1673292900000|2023-01-09 19:35:00|152.68|150.08|151.35|148.75|152.77|150.17|150.87|148.27|0
1673293200000|2023-01-09 19:40:00|151.25|148.65|151.91|149.31|152.2|149.6|150.78|148.18|0
1673293500000|2023-01-09 19:45:00|151.82|149.22|151.29|148.69|152.48|149.88|150.68|148.08|0
1673293800000|2023-01-09 19:50:00|151.34|148.74|150.87|148.27|151.44|148.84|150.49|147.89|0
1673294100000|2023-01-09 19:55:00|150.77|148.17|147.67|145.07|150.77|148.17|147.12|144.52|0
1673294400000|2023-01-09 20:00:00|147.39|144.79|147.77|145.17|148.51|145.91|147.11|144.51|0
1673294700000|2023-01-09 20:05:00|147.39|144.79|147.96|145.36|148.51|145.91|145.55|142.95|0
1673295000000|2023-01-09 20:10:00|148.06|145.46|145.46|142.86|148.34|145.74|145.36|142.76|0
1673295300000|2023-01-09 20:15:00|145.36|142.76|146.47|143.87|146.94|144.34|145|142.4|0
1673295600000|2023-01-09 20:20:00|146.75|144.15|146.56|143.96|148.15|145.55|146.38|143.78|0
1673295900000|2023-01-09 20:25:00|146.38|143.78|145.36|142.76|146.84|144.24|145.18|142.58|0
1673296200000|2023-01-09 20:30:00|145.54|142.94|145.45|142.85|146.01|143.41|143.43|140.83|0
1673296500000|2023-01-09 20:35:00|145.36|142.76|144.25|141.65|145.54|142.94|143.98|141.38|0
1673296800000|2023-01-09 20:40:00|144.16|141.56|145.91|143.31|145.91|143.31|143.61|141.01|0
1673297100000|2023-01-09 20:45:00|146|143.4|144.5|141.9|146|143.4|142.63|140.03|0
1673297400000|2023-01-09 20:50:00|145.15|142.55|145.15|142.55|145.98|143.38|144.46|141.86|0
1673297700000|2023-01-09 20:55:00|144.96|142.36|143.77|141.17|144.96|142.36|143.31|140.71|0
1673298000000|2023-01-09 21:00:00|144.13|141.53|143.03|140.43|144.13|141.53|142.58|139.98|0
1673298300000|2023-01-09 21:05:00|143.13|140.53|142.94|140.34|143.49|140.89|142.67|140.07|0
1673298600000|2023-01-09 21:10:00|143.12|140.52|143.21|140.61|143.58|140.98|142.94|140.34|0
1673298900000|2023-01-09 21:15:00|143.13|140.33|143.13|140.33|143.31|140.51|142.86|140.06|0
1673299200000|2023-01-09 21:20:00|143.04|140.24|143.31|140.51|143.31|140.51|143.04|140.24|0
1673299500000|2023-01-09 21:25:00|143.22|140.42|143.49|140.69|143.58|140.78|143.04|140.24|0
1673299800000|2023-01-09 21:30:00|143.4|140.6|143.22|140.42|143.54|140.74|143.12|140.32|0
1673300100000|2023-01-09 21:35:00|143.31|140.51|143.31|140.51|143.49|140.69|142.94|140.14|0
1673300400000|2023-01-09 21:40:00|143.21|140.41|143.3|140.5|143.4|140.6|143.21|140.41|0
1673300700000|2023-01-09 21:45:00|143.35|140.55|143.58|140.78|143.67|140.87|143.21|140.41|0
1673301000000|2023-01-09 21:50:00|143.49|140.69|143.76|140.96|143.76|140.96|143.49|140.69|0
1673301300000|2023-01-09 21:55:00|143.85|141.05|143.89|141.09|143.89|141.09|143.67|140.87|0
1673301600000|2023-01-09 22:00:00|143.84|141.04|143.75|140.95|143.86|141.06|143.53|140.73|0
1673301900000|2023-01-09 22:05:00|143.74|140.94|143.51|140.71|143.75|140.95|143.38|140.58|0
1673302200000|2023-01-09 22:10:00|143.47|140.67|143.64|140.84|143.89|141.09|143.45|140.65|0
1673302500000|2023-01-09 22:15:00|143.62|140.82|143.57|140.77|143.85|141.05|143.57|140.77|0
1673302800000|2023-01-09 22:20:00|143.69|140.89|143.46|140.66|143.69|140.89|143.25|140.45|0
1673303100000|2023-01-09 22:25:00|143.44|140.64|143.67|140.87|143.83|141.03|143.44|140.64|0
1673303400000|2023-01-09 22:30:00|143.72|140.92|143.6|140.8|143.72|140.92|143.53|140.73|0
1673303700000|2023-01-09 22:35:00|143.58|140.78|143.56|140.76|143.6|140.8|143.55|140.75|0
1673304000000|2023-01-09 22:40:00|143.55|140.75|143.6|140.8|143.69|140.89|143.55|140.75|0
1673304300000|2023-01-09 22:45:00|143.69|140.89|144.27|141.47|144.39|141.59|143.6|140.8|0
1673304600000|2023-01-09 22:50:00|144.25|141.45|144.19|141.39|144.27|141.47|144.15|141.35|0
1673304900000|2023-01-09 22:55:00|144.14|141.34|144.21|141.41|144.28|141.48|144.14|141.34|0
1673305200000|2023-01-09 23:00:00|144.24|141.44|143.46|140.66|144.33|141.53|143.41|140.61|0
1673305500000|2023-01-09 23:05:00|143.55|140.75|143.64|140.84|143.64|140.84|143.19|140.39|0
1673305800000|2023-01-09 23:10:00|143.82|141.02|143.64|140.84|143.92|141.12|143.28|140.48|0
1673306100000|2023-01-09 23:15:00|143.55|140.75|143.55|140.75|143.68|140.88|143.46|140.66|0
1673306400000|2023-01-09 23:20:00|143.59|140.79|143.36|140.56|143.59|140.79|143.18|140.38|0
1673306700000|2023-01-09 23:25:00|143.45|140.65|143.82|141.02|143.91|141.11|143.45|140.65|0
1673307000000|2023-01-09 23:30:00|143.77|140.97|143.54|140.74|143.91|141.11|143.45|140.65|0
1673307300000|2023-01-09 23:35:00|143.59|140.79|143.54|140.74|143.73|140.93|143.54|140.74|0
1673307600000|2023-01-09 23:40:00|143.58|140.78|143.17|140.37|143.63|140.83|143.17|140.37|0
1673307900000|2023-01-09 23:45:00|143.08|140.28|143.17|140.37|143.45|140.65|142.72|139.92|0
1673308200000|2023-01-09 23:50:00|143.26|140.46|142.81|140.01|143.31|140.51|142.72|139.92|0
1673308500000|2023-01-09 23:55:00|142.76|139.96|142.8|140|142.99|140.19|142.26|139.46|0
1673308800000|2023-01-10 00:00:00|143.08|140.28|143.26|140.46|143.35|140.55|142.71|139.91|0
1673309100000|2023-01-10 00:05:00|143.17|140.37|142.62|139.82|143.26|140.46|142.44|139.64|0
1673309400000|2023-01-10 00:10:00|142.53|139.73|142.53|139.73|142.71|139.91|142.35|139.55|0
1673309700000|2023-01-10 00:15:00|142.44|139.64|141.44|138.64|142.53|139.73|140.89|138.09|0
1673310000000|2023-01-10 00:20:00|141.35|138.55|140.62|137.82|141.35|138.55|140.53|137.73|0
1673310300000|2023-01-10 00:25:00|140.53|137.73|140.71|137.91|140.89|138.09|139.99|137.19|0
1673310600000|2023-01-10 00:30:00|140.62|137.82|140.71|137.91|140.84|138.04|140.44|137.64|0
1673310900000|2023-01-10 00:35:00|140.75|137.95|141.16|138.36|141.25|138.45|140.62|137.82|0
1673311200000|2023-01-10 00:40:00|141.2|138.4|141.16|138.36|141.43|138.63|141.07|138.27|0
1673311500000|2023-01-10 00:45:00|141.25|138.45|141.61|138.81|141.61|138.81|141.07|138.27|0
1673311800000|2023-01-10 00:50:00|141.52|138.72|141.24|138.44|141.7|138.9|141.15|138.35|0
1673312100000|2023-01-10 00:55:00|141.15|138.35|141.24|138.44|141.42|138.62|141.06|138.26|0
1673312400000|2023-01-10 01:00:00|141.33|138.53|141.42|138.62|141.69|138.89|141.15|138.35|0
1673312700000|2023-01-10 01:05:00|141.33|138.53|141.69|138.89|141.87|139.07|141.15|138.35|0
1673313000000|2023-01-10 01:10:00|141.78|138.98|141.69|138.89|141.87|139.07|141.51|138.71|0
1673313300000|2023-01-10 01:15:00|141.6|138.8|141.6|138.8|141.87|139.07|141.51|138.71|0
1673313600000|2023-01-10 01:20:00|141.69|138.89|142.23|139.43|142.23|139.43|141.51|138.71|0
1673313900000|2023-01-10 01:25:00|142.14|139.34|142.32|139.52|142.5|139.7|142.05|139.25|0
1673314200000|2023-01-10 01:30:00|142.23|139.43|141.96|139.16|142.41|139.61|141.77|138.97|0
1673314500000|2023-01-10 01:35:00|142.05|139.25|141.5|138.7|142.05|139.25|141.5|138.7|0
1673314800000|2023-01-10 01:40:00|141.54|138.74|141.59|138.79|141.68|138.88|141.27|138.47|0
1673315100000|2023-01-10 01:45:00|141.68|138.88|141.77|138.97|141.95|139.15|141.5|138.7|0
1673315400000|2023-01-10 01:50:00|141.95|139.15|142.86|140.06|142.86|140.06|141.86|139.06|0
1673315700000|2023-01-10 01:55:00|142.95|140.15|143.17|140.37|143.4|140.6|142.77|139.97|0
1673316000000|2023-01-10 02:00:00|143.22|140.42|143.22|140.42|143.31|140.51|142.95|140.15|0
1673316300000|2023-01-10 02:05:00|143.31|140.51|142.94|140.14|143.31|140.51|142.85|140.05|0
1673316600000|2023-01-10 02:10:00|143.04|140.24|143.03|140.23|143.4|140.6|142.99|140.19|0
1673316900000|2023-01-10 02:15:00|143.08|140.28|142.85|140.05|143.22|140.42|142.76|139.96|0
1673317200000|2023-01-10 02:20:00|142.8|140|142.3|139.5|142.94|140.14|142.3|139.5|0
1673317500000|2023-01-10 02:25:00|142.35|139.55|141.3|138.5|142.48|139.68|141.12|138.32|0
1673317800000|2023-01-10 02:30:00|141.12|138.32|139.5|136.7|141.21|138.41|139.5|136.7|0
1673318100000|2023-01-10 02:35:00|139.32|136.52|138.56|135.76|139.59|136.79|138.25|135.45|0
1673318400000|2023-01-10 02:40:00|138.6|135.8|138.6|135.8|138.69|135.89|138.07|135.27|0
1673318700000|2023-01-10 02:45:00|138.69|135.89|139.49|136.69|139.67|136.87|138.6|135.8|0
1673319000000|2023-01-10 02:50:00|139.58|136.78|139.85|137.05|140.12|137.32|139.49|136.69|0
1673319300000|2023-01-10 02:55:00|139.76|136.96|139.94|137.14|139.94|137.14|139.58|136.78|0
1673319600000|2023-01-10 03:00:00|139.85|137.05|139.58|136.78|139.85|137.05|139.13|136.33|0
1673319900000|2023-01-10 03:05:00|139.67|136.87|139.49|136.69|139.76|136.96|139.22|136.42|0
1673320200000|2023-01-10 03:10:00|139.58|136.78|140.03|137.23|140.12|137.32|139.31|136.51|0
1673320500000|2023-01-10 03:15:00|139.94|137.14|139.84|137.04|140.03|137.23|139.66|136.86|0
1673320800000|2023-01-10 03:20:00|139.93|137.13|140.47|137.67|140.83|138.03|139.84|137.04|0
1673321100000|2023-01-10 03:25:00|140.38|137.58|140.38|137.58|140.47|137.67|140.02|137.22|0
1673321400000|2023-01-10 03:30:00|140.47|137.67|139.7|136.9|140.47|137.67|139.48|136.68|0
1673321700000|2023-01-10 03:35:00|139.75|136.95|139.57|136.77|139.75|136.95|139.3|136.5|0
1673322000000|2023-01-10 03:40:00|139.61|136.81|139.84|137.04|139.93|137.13|139.57|136.77|0
1673322300000|2023-01-10 03:45:00|139.79|136.99|139.39|136.59|139.84|137.04|139.21|136.41|0
1673322600000|2023-01-10 03:50:00|139.43|136.63|138.76|135.96|139.57|136.77|138.49|135.69|0
1673322900000|2023-01-10 03:55:00|138.67|135.87|139.47|136.67|139.56|136.76|138.31|135.51|0
1673323200000|2023-01-10 04:00:00|139.38|136.58|139.74|136.94|139.83|137.03|139.38|136.58|0
1673323500000|2023-01-10 04:05:00|139.65|136.85|139.83|137.03|139.92|137.12|139.47|136.67|0
1673323800000|2023-01-10 04:10:00|139.92|137.12|139.74|136.94|139.92|137.12|139.47|136.67|0
1673324100000|2023-01-10 04:15:00|139.69|136.89|139.91|137.11|139.91|137.11|139.56|136.76|0
1673324400000|2023-01-10 04:20:00|139.82|137.02|139.82|137.02|140|137.2|139.73|136.93|0
1673324700000|2023-01-10 04:25:00|139.91|137.11|139.82|137.02|140.05|137.25|139.55|136.75|0
1673325000000|2023-01-10 04:30:00|139.77|136.97|139.55|136.75|139.86|137.06|139.5|136.7|0
1673325300000|2023-01-10 04:35:00|139.46|136.66|139.73|136.93|139.86|137.06|139.46|136.66|0
1673325600000|2023-01-10 04:40:00|139.64|136.84|139.55|136.75|139.73|136.93|139.5|136.7|0
1673325900000|2023-01-10 04:45:00|139.59|136.79|139.73|136.93|139.82|137.02|139.46|136.66|0
1673326200000|2023-01-10 04:50:00|139.77|136.97|139.54|136.74|139.82|137.02|139.54|136.74|0
1673326500000|2023-01-10 04:55:00|139.63|136.83|139.81|137.01|139.9|137.1|139.54|136.74|0
1673326800000|2023-01-10 05:00:00|139.72|136.92|139.81|137.01|139.9|137.1|139.36|136.56|0
1673327100000|2023-01-10 05:05:00|139.9|137.1|140.44|137.64|140.53|137.73|139.72|136.92|0
1673327400000|2023-01-10 05:10:00|140.35|137.55|140.35|137.55|140.44|137.64|140.08|137.28|0
1673327700000|2023-01-10 05:15:00|140.26|137.46|140.62|137.82|140.62|137.82|140.17|137.37|0
1673328000000|2023-01-10 05:20:00|140.71|137.91|140.7|137.9|140.98|138.18|140.44|137.64|0
1673328300000|2023-01-10 05:25:00|140.75|137.95|141.15|138.35|141.16|138.36|140.75|137.95|0
1673328600000|2023-01-10 05:30:00|141.25|138.45|140.79|137.99|141.34|138.54|140.52|137.72|0
1673328900000|2023-01-10 05:35:00|140.83|138.03|141.15|138.35|141.15|138.35|140.7|137.9|0
1673329200000|2023-01-10 05:40:00|141.24|138.44|141.51|138.71|141.78|138.98|141.15|138.35|0
1673329500000|2023-01-10 05:45:00|141.6|138.8|141.69|138.89|141.78|138.98|141.46|138.66|0
1673329800000|2023-01-10 05:50:00|141.6|138.8|141.24|138.44|141.69|138.89|141.15|138.35|0
1673330100000|2023-01-10 05:55:00|141.33|138.53|141.6|138.8|141.69|138.89|141.15|138.35|0
1673330400000|2023-01-10 06:00:00|141.69|138.89|142.32|139.52|142.32|139.52|141.46|138.66|0
1673330700000|2023-01-10 06:05:00|142.14|139.34|142|139.2|142.23|139.43|141.87|139.07|0
1673331000000|2023-01-10 06:10:00|142.05|139.25|142.14|139.34|142.32|139.52|141.78|138.98|0
1673331300000|2023-01-10 06:15:00|142.05|139.25|142.23|139.43|142.5|139.7|141.96|139.16|0
1673331600000|2023-01-10 06:20:00|142.32|139.52|142.32|139.52|142.36|139.56|141.86|139.06|0
1673331900000|2023-01-10 06:25:00|142.27|139.47|142.13|139.33|142.59|139.79|142.04|139.24|0
1673332200000|2023-01-10 06:30:00|142.22|139.42|141.41|138.61|142.22|139.42|141.31|138.51|0
1673332500000|2023-01-10 06:35:00|141.5|138.7|141.31|138.51|141.5|138.7|141.22|138.42|0
1673332800000|2023-01-10 06:40:00|141.22|138.42|141.04|138.24|141.31|138.51|140.95|138.15|0
1673333100000|2023-01-10 06:45:00|140.95|138.15|140.68|137.88|141.04|138.24|140.68|137.88|0
1673333400000|2023-01-10 06:50:00|140.77|137.97|140.77|137.97|141.04|138.24|140.68|137.88|0
1673333700000|2023-01-10 06:55:00|140.81|138.01|141.85|139.05|142.12|139.32|140.77|137.97|0
1673334000000|2023-01-10 07:00:00|142.03|139.23|141.26|138.46|142.58|139.78|141.12|138.32|0
1673334300000|2023-01-10 07:05:00|141.49|138.69|141.67|138.87|141.89|139.09|141.03|138.23|0
1673334600000|2023-01-10 07:10:00|141.71|138.91|140.85|138.05|142.12|139.32|140.85|138.05|0
1673334900000|2023-01-10 07:15:00|140.76|137.96|140.94|138.14|141.3|138.5|140.67|137.87|0
1673335200000|2023-01-10 07:20:00|140.85|138.05|141.16|138.36|141.16|138.36|140.4|137.6|0
1673335500000|2023-01-10 07:25:00|141.21|138.41|140.84|138.04|141.3|138.5|140.75|137.95|0
1673335800000|2023-01-10 07:30:00|140.75|137.95|141.57|138.77|141.57|138.77|140.75|137.95|0
1673336100000|2023-01-10 07:35:00|141.48|138.68|141.47|138.67|141.84|139.04|141.29|138.49|0
1673336400000|2023-01-10 07:40:00|141.52|138.72|142.02|139.22|142.2|139.4|141.52|138.72|0
1673336700000|2023-01-10 07:45:00|142.11|139.31|141.92|139.12|142.2|139.4|141.84|139.04|0
1673337000000|2023-01-10 07:50:00|141.83|139.03|141.74|138.94|141.83|139.03|141.47|138.67|0
1673337300000|2023-01-10 07:55:00|141.69|138.89|141.11|138.31|141.69|138.89|141.02|138.22|0
1673337600000|2023-01-10 08:00:00|141.38|138.58|141.92|139.12|142.28|139.48|141.38|138.58|0
1673337900000|2023-01-10 08:05:00|141.82|139.22|141.55|138.95|142.73|140.13|141.46|138.86|0
1673338200000|2023-01-10 08:10:00|141.64|139.04|140.73|138.13|141.68|139.08|140.37|137.77|0
1673338500000|2023-01-10 08:15:00|140.82|138.22|141.54|138.94|141.63|139.03|140.64|138.04|0
1673338800000|2023-01-10 08:20:00|141.45|138.85|143.27|140.67|143.45|140.85|141.09|138.49|0
1673339100000|2023-01-10 08:25:00|143.18|140.58|142.36|139.76|143.18|140.58|142.27|139.67|0
1673339400000|2023-01-10 08:30:00|142.27|139.67|143.54|140.94|144.18|141.58|141.81|139.21|0
1673339700000|2023-01-10 08:35:00|143.45|140.85|142.76|140.16|143.54|140.94|142.63|140.03|0
1673340000000|2023-01-10 08:40:00|142.81|140.21|141.9|139.3|143.13|140.53|141.81|139.21|0
1673340300000|2023-01-10 08:45:00|141.94|139.34|142.39|139.79|142.81|140.21|141.72|139.12|0
1673340600000|2023-01-10 08:50:00|142.35|139.75|142.21|139.61|142.76|140.16|141.99|139.39|0
1673340900000|2023-01-10 08:55:00|142.17|139.57|141.66|139.06|142.35|139.75|141.39|138.79|0
1673341200000|2023-01-10 09:00:00|141.53|138.93|140.71|138.11|142.07|139.47|140.53|137.93|0
1673341500000|2023-01-10 09:05:00|140.76|138.16|141.07|138.47|141.44|138.84|140.26|137.66|0
1673341800000|2023-01-10 09:10:00|140.98|138.38|139.81|137.21|141.16|138.56|139.81|137.21|0
1673342100000|2023-01-10 09:15:00|139.63|137.03|140.44|137.84|141.16|138.56|139.63|137.03|0
1673342400000|2023-01-10 09:20:00|140.53|137.93|140.62|138.02|140.89|138.29|140.17|137.57|0
1673342700000|2023-01-10 09:25:00|140.75|138.15|141.52|138.92|141.79|139.19|140.71|138.11|0
1673343000000|2023-01-10 09:30:00|141.61|139.01|141.61|139.01|142.02|139.42|141.16|138.56|0
1673343300000|2023-01-10 09:35:00|141.56|138.96|142.97|140.37|142.97|140.37|141.43|138.83|0
1673343600000|2023-01-10 09:40:00|142.88|140.28|142.24|139.64|142.97|140.37|142.06|139.46|0
1673343900000|2023-01-10 09:45:00|142.29|139.69|142.83|140.23|142.88|140.28|141.7|139.1|0
1673344200000|2023-01-10 09:50:00|142.92|140.32|142.6|140|142.92|140.32|142.15|139.55|0
1673344500000|2023-01-10 09:55:00|142.51|139.91|142.87|140.27|142.97|140.37|142.46|139.86|0
1673344800000|2023-01-10 10:00:00|142.97|140.37|142.42|139.82|143.51|140.91|142.33|139.73|0
1673345100000|2023-01-10 10:05:00|142.33|139.73|142.23|139.63|142.51|139.91|141.78|139.18|0
1673345400000|2023-01-10 10:10:00|142.19|139.59|141.78|139.18|142.42|139.82|141.69|139.09|0
1673345700000|2023-01-10 10:15:00|141.87|139.27|142.5|139.9|142.5|139.9|141.78|139.18|0
1673346000000|2023-01-10 10:20:00|142.41|139.81|142.68|140.08|142.96|140.36|142.32|139.72|0
1673346300000|2023-01-10 10:25:00|142.59|139.99|142.59|139.99|142.87|140.27|142.23|139.63|0
1673346600000|2023-01-10 10:30:00|142.64|140.04|143.14|140.54|143.32|140.72|142.64|140.04|0
1673346900000|2023-01-10 10:35:00|143.09|140.49|143.5|140.9|143.96|141.36|143.09|140.49|0
1673347200000|2023-01-10 10:40:00|143.73|141.13|142.77|140.17|143.87|141.27|142.77|140.17|0
1673347500000|2023-01-10 10:45:00|142.86|140.26|143.31|140.71|143.59|140.99|142.86|140.26|0
1673347800000|2023-01-10 10:50:00|143.41|140.81|142.77|140.17|143.41|140.81|142.63|140.03|0
1673348100000|2023-01-10 10:55:00|142.67|140.07|142.49|139.89|143.22|140.62|142.49|139.89|0
1673348400000|2023-01-10 11:00:00|142.67|140.07|142.4|139.8|142.76|140.16|142.31|139.71|0
1673348700000|2023-01-10 11:05:00|142.31|139.71|141.49|138.89|142.31|139.71|141.49|138.89|0
1673349000000|2023-01-10 11:10:00|141.44|138.84|140.31|137.71|141.44|138.84|140.22|137.62|0
1673349300000|2023-01-10 11:15:00|140.13|137.53|140.94|138.34|141.03|138.43|139.95|137.35|0
1673349600000|2023-01-10 11:20:00|140.99|138.39|140.4|137.8|141.21|138.61|140.4|137.8|0
1673349900000|2023-01-10 11:25:00|140.49|137.89|140.58|137.98|140.8|138.2|140.4|137.8|0
1673350200000|2023-01-10 11:30:00|140.62|138.02|139.59|136.99|140.76|138.16|139.41|136.81|0
1673350500000|2023-01-10 11:35:00|139.67|137.07|139.49|136.89|139.76|137.16|139.23|136.63|0
1673350800000|2023-01-10 11:40:00|139.54|136.94|139.49|136.89|139.76|137.16|138.33|135.73|0
1673351100000|2023-01-10 11:45:00|139.45|136.85|139.31|136.71|139.67|137.07|138.95|136.35|0
1673351400000|2023-01-10 11:50:00|139.13|136.53|139.22|136.62|139.85|137.25|139.13|136.53|0
1673351700000|2023-01-10 11:55:00|139.31|136.71|139.26|136.66|139.53|136.93|138.86|136.26|0
1673352000000|2023-01-10 12:00:00|139.22|136.62|139.49|136.89|139.58|136.98|138.59|135.99|0
1673352300000|2023-01-10 12:05:00|139.4|136.8|138.45|135.85|139.4|136.8|138.41|135.81|0
1673352600000|2023-01-10 12:10:00|138.59|135.99|138.68|136.08|138.68|136.08|137.87|135.27|0
1673352900000|2023-01-10 12:15:00|138.77|136.17|136.85|134.25|139.03|136.43|136.27|133.67|0
1673353200000|2023-01-10 12:20:00|136.89|134.29|136.8|134.2|137.16|134.56|136.1|133.5|0
1673353500000|2023-01-10 12:25:00|136.89|134.29|137.69|135.09|137.87|135.27|136.89|134.29|0
1673353800000|2023-01-10 12:30:00|137.6|135|136.62|134.02|137.73|135.13|136.49|133.89|0
1673354100000|2023-01-10 12:35:00|136.53|133.93|136.89|134.29|137.33|134.73|136.53|133.93|0
1673354400000|2023-01-10 12:40:00|136.8|134.2|137.06|134.46|137.69|135.09|136.8|134.2|0
1673354700000|2023-01-10 12:45:00|136.93|134.33|136.22|133.62|137.15|134.55|136.22|133.62|0
1673355000000|2023-01-10 12:50:00|136.17|133.57|136.97|134.37|137.24|134.64|135.64|133.04|0
1673355300000|2023-01-10 12:55:00|137.06|134.46|137.5|134.9|137.68|135.08|136.92|134.32|0
1673355600000|2023-01-10 13:00:00|137.23|134.63|136.88|134.28|137.32|134.72|136.35|133.75|0
1673355900000|2023-01-10 13:05:00|136.83|134.23|137.94|135.34|137.94|135.34|136.61|134.01|0
1673356200000|2023-01-10 13:10:00|138.03|135.43|137.5|134.9|138.39|135.79|137.41|134.81|0
1673356500000|2023-01-10 13:15:00|137.54|134.94|136.96|134.36|137.54|134.94|136.43|133.83|0
1673356800000|2023-01-10 13:20:00|136.87|134.27|137.76|135.16|137.85|135.25|136.61|134.01|0
1673357100000|2023-01-10 13:25:00|137.67|135.07|135.9|133.3|137.67|135.07|135.9|133.3|0
1673357400000|2023-01-10 13:30:00|135.81|133.21|136.5|133.9|136.5|133.9|134.15|131.55|0
1673357700000|2023-01-10 13:35:00|136.41|133.81|136.5|133.9|136.94|134.34|135.97|133.37|0
1673358000000|2023-01-10 13:40:00|136.41|133.81|136.85|134.25|136.94|134.34|135.97|133.37|0
1673358300000|2023-01-10 13:45:00|136.76|134.16|137.3|134.7|137.3|134.7|136.41|133.81|0
1673358600000|2023-01-10 13:50:00|137.21|134.61|137.74|135.14|137.83|135.23|136.76|134.16|0
1673358900000|2023-01-10 13:55:00|137.83|135.23|138.63|136.03|138.9|136.3|137.74|135.14|0
1673359200000|2023-01-10 14:00:00|138.54|135.94|141.53|138.93|141.62|139.02|137.74|135.14|0
1673359500000|2023-01-10 14:05:00|141.8|139.2|141.44|138.84|142.35|139.75|140.62|138.02|0
1673359800000|2023-01-10 14:10:00|141.71|139.11|142.07|139.47|142.44|139.84|140.35|137.75|0
1673360100000|2023-01-10 14:15:00|142.16|139.56|142.16|139.56|142.25|139.65|140.89|138.29|0
1673360400000|2023-01-10 14:20:00|142.07|139.47|141.16|138.56|142.16|139.56|140.44|137.84|0
1673360700000|2023-01-10 14:25:00|141.07|138.47|140.71|138.11|141.61|139.01|140.35|137.75|0
1673361000000|2023-01-10 14:30:00|140.39|137.79|147.04|144.44|147.5|144.9|140.39|137.79|0
1673361300000|2023-01-10 14:35:00|147.22|144.62|144.14|141.54|147.88|145.28|143.68|141.08|0
1673361600000|2023-01-10 14:40:00|144.33|141.73|144.92|142.32|146.03|143.43|142.72|140.12|0
1673361900000|2023-01-10 14:45:00|144.74|142.14|142.99|140.39|146.03|143.43|140.27|137.67|0
1673362200000|2023-01-10 14:50:00|142.63|140.03|145.66|143.06|145.93|143.33|139.81|137.21|0
1673362500000|2023-01-10 14:55:00|145.56|142.96|144.82|142.22|146.95|144.35|143.72|141.12|0
1673362800000|2023-01-10 15:00:00|145.1|142.5|144.36|141.76|145.47|142.87|142.8|140.2|0
1673363100000|2023-01-10 15:05:00|144.55|141.95|144.64|142.04|146.02|143.42|143.99|141.39|0
1673363400000|2023-01-10 15:10:00|145|142.4|149.44|146.84|150.29|147.69|144.73|142.13|0
1673363700000|2023-01-10 15:15:00|149.35|146.75|148.04|145.44|151.33|148.73|148.04|145.44|0
1673364000000|2023-01-10 15:20:00|148.41|145.81|146.18|143.58|148.69|146.09|145.25|142.65|0
1673364300000|2023-01-10 15:25:00|145.99|143.39|144.33|141.73|147.76|145.16|143.5|140.9|0
1673364600000|2023-01-10 15:30:00|144.24|141.64|139.69|137.09|144.24|141.64|139.06|136.46|0
1673364900000|2023-01-10 15:35:00|139.6|137|140.68|138.08|141.31|138.71|138.97|136.37|0
1673365200000|2023-01-10 15:40:00|140.77|138.17|137.89|135.29|141.4|138.8|137.49|134.89|0
1673365500000|2023-01-10 15:45:00|137|134.4|139.23|136.63|140.13|137.53|137|134.4|0
1673365800000|2023-01-10 15:50:00|139.32|136.72|142.67|140.07|143.13|140.53|139.32|136.72|0
1673366100000|2023-01-10 15:55:00|142.58|139.98|144.14|141.54|144.78|142.18|141.85|139.25|0
1673366400000|2023-01-10 16:00:00|144.32|141.72|145.06|142.46|145.15|142.55|143.4|140.8|0
1673366700000|2023-01-10 16:05:00|144.96|142.36|143.86|141.26|145.24|142.64|143.67|141.07|0
1673367000000|2023-01-10 16:10:00|143.67|141.07|143.79|141.19|144.9|142.3|142.96|140.36|0
1673367300000|2023-01-10 16:15:00|143.7|141.1|143.24|140.64|144.71|142.11|142.59|139.99|0
1673367600000|2023-01-10 16:20:00|143.33|140.73|144.43|141.83|144.8|142.2|142.87|140.27|0
1673367900000|2023-01-10 16:25:00|144.34|141.74|142.22|139.62|144.43|141.83|141.59|138.99|0
1673368200000|2023-01-10 16:30:00|142.13|139.53|140.08|137.48|143.05|140.45|139.27|136.67|0
1673368500000|2023-01-10 16:35:00|139.9|137.3|139.54|136.94|141.08|138.48|139.44|136.84|0
1673368800000|2023-01-10 16:40:00|139.63|137.03|139.55|136.95|140.35|137.75|138.83|136.23|0
1673369100000|2023-01-10 16:45:00|139.28|136.68|139.91|137.31|140.1|137.5|138.02|135.42|0
1673369400000|2023-01-10 16:50:00|140|137.4|140.18|137.58|140.82|138.22|139.28|136.68|0
1673369700000|2023-01-10 16:55:00|140.28|137.68|140.73|138.13|141.64|139.04|140.18|137.58|0
1673370000000|2023-01-10 17:00:00|140.55|137.95|138.64|136.04|140.64|138.04|137.38|134.78|0
1673370300000|2023-01-10 17:05:00|138.73|136.13|140.91|138.31|141|138.4|138.73|136.13|0
1673370600000|2023-01-10 17:10:00|140.73|138.13|142.1|139.5|142.74|140.14|140.36|137.76|0
1673370900000|2023-01-10 17:15:00|142.28|139.68|140.27|137.67|142.28|139.68|140|137.4|0
1673371200000|2023-01-10 17:20:00|140.36|137.76|140.1|137.5|140.63|138.03|139.27|136.67|0
1673371500000|2023-01-10 17:25:00|140.29|137.69|139.92|137.32|140.56|137.96|139.47|136.87|0
1673371800000|2023-01-10 17:30:00|139.83|137.23|140.83|138.23|141.01|138.41|139.83|137.23|0
1673372100000|2023-01-10 17:35:00|140.92|138.32|143.96|141.36|143.96|141.36|140.47|137.87|0
1673372400000|2023-01-10 17:40:00|143.86|141.26|142.48|139.88|143.86|141.26|142.48|139.88|0
1673372700000|2023-01-10 17:45:00|142.38|139.78|142.48|139.88|142.84|140.24|141.83|139.23|0
1673373000000|2023-01-10 17:50:00|142.57|139.97|142.29|139.69|143.21|140.61|141.83|139.23|0
1673373300000|2023-01-10 17:55:00|142.24|139.64|142.56|139.96|142.93|140.33|142.2|139.6|0
1673373600000|2023-01-10 18:00:00|142.47|139.87|143.58|140.98|143.76|141.16|142.1|139.5|0
1673373900000|2023-01-10 18:05:00|143.39|140.79|144.69|142.09|144.78|142.18|143.12|140.52|0
1673374200000|2023-01-10 18:10:00|144.59|141.99|143.48|140.88|144.69|142.09|143.39|140.79|0
1673374500000|2023-01-10 18:15:00|143.57|140.97|142.47|139.87|143.76|141.16|141.82|139.22|0
1673374800000|2023-01-10 18:20:00|142.37|139.77|143.48|140.88|143.48|140.88|141.64|139.04|0
1673375100000|2023-01-10 18:25:00|143.39|140.79|143.11|140.51|143.75|141.15|143.02|140.42|0
1673375400000|2023-01-10 18:30:00|143.06|140.46|144.31|141.71|144.4|141.8|142.65|140.05|0
1673375700000|2023-01-10 18:35:00|144.22|141.62|144.86|142.26|145.42|142.82|144.22|141.62|0
1673376000000|2023-01-10 18:40:00|144.96|142.36|143.93|141.33|145.42|142.82|143.93|141.33|0
1673376300000|2023-01-10 18:45:00|144.03|141.43|144.72|142.12|144.77|142.17|143.56|140.96|0
1673376600000|2023-01-10 18:50:00|144.77|142.17|144.12|141.52|144.86|142.26|143.93|141.33|0
1673376900000|2023-01-10 18:55:00|144.02|141.42|145.42|142.82|145.7|143.1|143.1|140.5|0
1673377200000|2023-01-10 19:00:00|146.07|143.47|146.07|143.47|146.82|144.22|145.51|142.91|0
1673377500000|2023-01-10 19:05:00|145.97|143.37|146.25|143.65|146.44|143.84|144.86|142.26|0
1673377800000|2023-01-10 19:10:00|146.35|143.75|146.72|144.12|147.28|144.68|145.88|143.28|0
1673378100000|2023-01-10 19:15:00|146.63|144.03|147.09|144.49|147.38|144.78|146.53|143.93|0
1673378400000|2023-01-10 19:20:00|147.28|144.68|146.44|143.84|147.66|145.06|146.06|143.46|0
1673378700000|2023-01-10 19:25:00|146.34|143.74|146.81|144.21|147|144.4|145.5|142.9|0
1673379000000|2023-01-10 19:30:00|147|144.4|147.28|144.68|148.03|145.43|146.34|143.74|0
1673379300000|2023-01-10 19:35:00|147.32|144.72|145.96|143.36|147.56|144.96|145.92|143.32|0
1673379600000|2023-01-10 19:40:00|146.06|143.46|145.4|142.8|146.15|143.55|145.31|142.71|0
1673379900000|2023-01-10 19:45:00|145.31|142.71|145.49|142.89|145.77|143.17|144.38|141.78|0
1673380200000|2023-01-10 19:50:00|145.59|142.99|145.31|142.71|145.68|143.08|144.56|141.96|0
1673380500000|2023-01-10 19:55:00|145.4|142.8|145.51|142.91|146.13|143.53|144.84|142.24|0
1673380800000|2023-01-10 20:00:00|145.6|143|144.67|142.07|145.79|143.19|143.93|141.33|0
1673381100000|2023-01-10 20:05:00|144.76|142.16|144.67|142.07|144.86|142.26|143.01|140.41|0
1673381400000|2023-01-10 20:10:00|144.76|142.16|145.5|142.9|145.51|142.91|143.56|140.96|0
1673381700000|2023-01-10 20:15:00|145.41|142.81|146.44|143.84|146.72|144.12|145.32|142.72|0
1673382000000|2023-01-10 20:20:00|146.53|143.93|145.78|143.18|146.53|143.93|145.32|142.72|0
1673382300000|2023-01-10 20:25:00|145.69|143.09|145.59|142.99|146.43|143.83|145.5|142.9|0
1673382600000|2023-01-10 20:30:00|145.69|143.09|146.25|143.65|146.25|143.65|144.94|142.34|0
1673382900000|2023-01-10 20:35:00|146.43|143.83|146.24|143.64|146.71|144.11|145.78|143.18|0
1673383200000|2023-01-10 20:40:00|146.15|143.55|145.96|143.36|146.34|143.74|145.31|142.71|0
1673383500000|2023-01-10 20:45:00|145.78|143.18|146.61|144.01|147.08|144.48|145.68|143.08|0
1673383800000|2023-01-10 20:50:00|146.71|144.11|148.02|145.42|148.4|145.8|146.71|144.11|0
1673384100000|2023-01-10 20:55:00|148.4|145.8|149.44|146.84|150.01|147.41|148.4|145.8|0
1673384400000|2023-01-10 21:00:00|149.91|147.31|149.15|146.55|150.58|147.98|148.96|146.36|0
1673384700000|2023-01-10 21:05:00|149.06|146.46|149.53|146.93|149.72|147.12|148.96|146.36|0
1673385000000|2023-01-10 21:10:00|149.34|146.74|149.53|146.93|149.72|147.12|149.25|146.65|0
1673385300000|2023-01-10 21:15:00|149.63|146.83|149.82|147.02|150.1|147.3|149.63|146.83|0
1673385600000|2023-01-10 21:20:00|149.91|147.11|149.72|146.92|149.91|147.11|149.44|146.64|0
1673385900000|2023-01-10 21:25:00|149.63|146.83|149.62|146.82|149.81|147.01|149.53|146.73|0
1673386200000|2023-01-10 21:30:00|149.53|146.73|150.1|147.3|150.1|147.3|149.53|146.73|0
1673386500000|2023-01-10 21:35:00|150|147.2|150.19|147.39|150.19|147.39|150|147.2|0
1673386800000|2023-01-10 21:40:00|150.1|147.3|150.19|147.39|150.29|147.49|150|147.2|0
1673387100000|2023-01-10 21:45:00|150.28|147.48|149.9|147.1|150.28|147.48|149.9|147.1|0
1673387400000|2023-01-10 21:50:00|150|147.2|150.09|147.29|150.09|147.29|149.9|147.1|0
1673387700000|2023-01-10 21:55:00|150|147.2|149.85|147.05|150.19|147.39|149.85|147.05|0
1673388000000|2023-01-10 22:00:00|149.93|147.13|149.99|147.19|150.01|147.21|149.91|147.11|0
1673388300000|2023-01-10 22:05:00|149.95|147.15|149.68|146.88|149.95|147.15|149.68|146.88|0
1673388600000|2023-01-10 22:10:00|149.71|146.91|149.56|146.76|149.72|146.92|149.55|146.75|0
1673389200000|2023-01-10 22:20:00|149.54|146.74|149.52|146.72|149.56|146.76|149.5|146.7|0
1673389500000|2023-01-10 22:25:00|149.58|146.78|149.49|146.69|149.59|146.79|149.49|146.69|0
1673389800000|2023-01-10 22:30:00|149.52|146.72|149.53|146.73|149.54|146.74|149.52|146.72|0
1673390100000|2023-01-10 22:35:00|149.54|146.74|149.78|146.98|149.78|146.98|149.53|146.73|0
1673390400000|2023-01-10 22:40:00|149.89|147.09|150.2|147.4|150.25|147.45|149.88|147.08|0
1673390700000|2023-01-10 22:45:00|150.19|147.39|150.28|147.48|150.28|147.48|150.1|147.3|0
1673391000000|2023-01-10 22:50:00|150.27|147.47|150.18|147.38|150.27|147.47|150.11|147.31|0
1673391300000|2023-01-10 22:55:00|150.1|147.3|150.03|147.23|150.1|147.3|149.99|147.19|0
1673391600000|2023-01-10 23:00:00|149.93|147.13|149.12|146.32|150.07|147.27|148.98|146.18|0
1673391900000|2023-01-10 23:05:00|149.02|146.22|148.93|146.13|149.21|146.41|148.83|146.03|0
1673392200000|2023-01-10 23:10:00|149.02|146.22|149.02|146.22|149.21|146.41|148.93|146.13|0
1673392500000|2023-01-10 23:15:00|149.12|146.32|149.21|146.41|149.21|146.41|149.02|146.22|0
1673392800000|2023-01-10 23:20:00|149.25|146.45|149.59|146.79|149.59|146.79|149.25|146.45|0
1673393100000|2023-01-10 23:25:00|149.68|146.88|149.78|146.98|149.78|146.98|149.49|146.69|0
1673393400000|2023-01-10 23:30:00|149.82|147.02|149.39|146.59|149.82|147.02|149.21|146.41|0
1673393700000|2023-01-10 23:35:00|149.44|146.64|149.72|146.92|149.77|146.97|149.2|146.4|0
1673394000000|2023-01-10 23:40:00|149.68|146.88|149.58|146.78|149.96|147.16|149.2|146.4|0
1673394300000|2023-01-10 23:45:00|149.77|146.97|149.86|147.06|149.91|147.11|149.58|146.78|0
1673394600000|2023-01-10 23:50:00|149.81|147.01|150.29|147.49|150.43|147.63|149.81|147.01|0
1673394900000|2023-01-10 23:55:00|150.24|147.44|150.34|147.54|150.43|147.63|150.15|147.35|0
1673395200000|2023-01-11 00:00:00|150.43|147.63|151|148.2|151.1|148.3|150.34|147.54|0
1673395500000|2023-01-11 00:05:00|151.1|148.3|151.29|148.49|151.48|148.68|151.1|148.3|0
1673395800000|2023-01-11 00:10:00|151.38|148.58|151.57|148.77|151.67|148.87|151.09|148.29|0
1673396100000|2023-01-11 00:15:00|151.67|148.87|151.09|148.29|151.95|149.15|151.09|148.29|0
1673396400000|2023-01-11 00:20:00|151.19|148.39|151.19|148.39|151.23|148.43|151|148.2|0
1673396700000|2023-01-11 00:25:00|151.09|148.29|150.9|148.1|151.09|148.29|150.71|147.91|0
1673397000000|2023-01-11 00:30:00|150.99|148.19|150.8|148|151.47|148.67|150.71|147.91|0
1673397300000|2023-01-11 00:35:00|150.9|148.1|151.09|148.29|151.18|148.38|150.61|147.81|0
1673397600000|2023-01-11 00:40:00|151.18|148.38|150.89|148.09|151.37|148.57|150.56|147.76|0
1673397900000|2023-01-11 00:45:00|150.99|148.19|150.7|147.9|151.08|148.28|150.7|147.9|0
1673398200000|2023-01-11 00:50:00|150.8|148|151.08|148.28|151.27|148.47|150.8|148|0
1673398500000|2023-01-11 00:55:00|151.13|148.33|151.56|148.76|151.56|148.76|150.98|148.18|0
1673398800000|2023-01-11 01:00:00|151.6|148.8|150.89|148.09|151.6|148.8|150.89|148.09|0
1673399100000|2023-01-11 01:05:00|150.79|147.99|150.69|147.89|150.79|147.99|150.41|147.61|0
1673399400000|2023-01-11 01:10:00|150.74|147.94|150.31|147.51|150.79|147.99|150.26|147.46|0
1673399700000|2023-01-11 01:15:00|150.36|147.56|150.4|147.6|150.69|147.89|150.31|147.51|0
1673400000000|2023-01-11 01:20:00|150.31|147.51|148.58|145.78|150.36|147.56|148.39|145.59|0
1673400300000|2023-01-11 01:25:00|148.48|145.68|148.76|145.96|148.76|145.96|148.48|145.68|0
1673400600000|2023-01-11 01:30:00|148.67|145.87|148.67|145.87|148.86|146.06|148.19|145.39|0
1673400900000|2023-01-11 01:35:00|148.71|145.91|148.48|145.68|148.86|146.06|148.48|145.68|0
1673401200000|2023-01-11 01:40:00|148.38|145.58|148.9|146.1|148.9|146.1|148.29|145.49|0
1673401500000|2023-01-11 01:45:00|148.85|146.05|149.28|146.48|149.28|146.48|148.66|145.86|0
1673401800000|2023-01-11 01:50:00|149.33|146.53|149.33|146.53|149.61|146.81|149.28|146.48|0
1673402100000|2023-01-11 01:55:00|149.42|146.62|149.23|146.43|149.42|146.62|148.85|146.05|0
1673402400000|2023-01-11 02:00:00|149.27|146.47|149.42|146.62|149.51|146.71|149.04|146.24|0
1673402700000|2023-01-11 02:05:00|149.46|146.66|149.61|146.81|149.8|147|149.46|146.66|0
1673403000000|2023-01-11 02:10:00|149.56|146.76|149.32|146.52|149.8|147|149.22|146.42|0
1673403300000|2023-01-11 02:15:00|149.36|146.56|149.22|146.42|149.36|146.56|148.84|146.04|0
1673403600000|2023-01-11 02:20:00|149.13|146.33|149.46|146.66|149.51|146.71|149.13|146.33|0
1673403900000|2023-01-11 02:25:00|149.51|146.71|149.79|146.99|149.79|146.99|149.41|146.61|0
1673404200000|2023-01-11 02:30:00|149.69|146.89|149.6|146.8|149.98|147.18|149.5|146.7|0
1673404500000|2023-01-11 02:35:00|149.5|146.7|149.22|146.42|149.6|146.8|149.22|146.42|0
1673404800000|2023-01-11 02:40:00|149.12|146.32|149.12|146.32|149.41|146.61|149.02|146.22|0
1673405100000|2023-01-11 02:45:00|149.07|146.27|148.55|145.75|149.07|146.27|148.55|145.75|0
1673405400000|2023-01-11 02:50:00|148.59|145.79|148.69|145.89|148.74|145.94|148.55|145.75|0
1673405700000|2023-01-11 02:55:00|148.64|145.84|148.5|145.7|148.83|146.03|148.45|145.65|0
1673406000000|2023-01-11 03:00:00|148.55|145.75|148.83|146.03|149.02|146.22|148.45|145.65|0
1673406300000|2023-01-11 03:05:00|148.92|146.12|148.16|145.36|148.92|146.12|148.16|145.36|0
1673406600000|2023-01-11 03:10:00|148.26|145.46|147.88|145.08|148.26|145.46|147.88|145.08|0
1673406900000|2023-01-11 03:15:00|147.78|144.98|148.44|145.64|148.44|145.64|147.78|144.98|0
1673407200000|2023-01-11 03:20:00|148.54|145.74|148.44|145.64|148.54|145.74|148.25|145.45|0
1673407500000|2023-01-11 03:25:00|148.35|145.55|148.25|145.45|148.49|145.69|148.25|145.45|0
1673407800000|2023-01-11 03:30:00|148.35|145.55|148.91|146.11|148.91|146.11|148.35|145.55|0
1673408100000|2023-01-11 03:35:00|148.82|146.02|148.82|146.02|148.91|146.11|148.72|145.92|0
1673408400000|2023-01-11 03:40:00|148.91|146.11|149|146.2|149.2|146.4|148.72|145.92|0
1673408700000|2023-01-11 03:45:00|148.91|146.11|148.62|145.82|148.91|146.11|148.53|145.73|0
1673409000000|2023-01-11 03:50:00|148.57|145.77|148.43|145.63|148.76|145.96|148.34|145.54|0
1673409300000|2023-01-11 03:55:00|148.48|145.68|149|146.2|149.19|146.39|148.48|145.68|0
1673409600000|2023-01-11 04:00:00|149.09|146.29|148.71|145.91|149.19|146.39|148.71|145.91|0
1673409900000|2023-01-11 04:05:00|148.62|145.82|149.47|146.67|149.47|146.67|148.62|145.82|0
1673410200000|2023-01-11 04:10:00|149.38|146.58|149.66|146.86|149.76|146.96|149.28|146.48|0
1673410500000|2023-01-11 04:15:00|149.57|146.77|149.37|146.57|149.57|146.77|149.28|146.48|0
1673410800000|2023-01-11 04:20:00|149.28|146.48|149.09|146.29|149.28|146.48|149.09|146.29|0
1673411100000|2023-01-11 04:25:00|148.99|146.19|148.71|145.91|149.09|146.29|148.61|145.81|0
1673411400000|2023-01-11 04:30:00|148.8|146|148.8|146|149.08|146.28|148.61|145.81|0
1673411700000|2023-01-11 04:35:00|148.75|145.95|149.08|146.28|149.08|146.28|148.56|145.76|0
1673412000000|2023-01-11 04:40:00|149.18|146.38|148.99|146.19|149.18|146.38|148.89|146.09|0
1673412300000|2023-01-11 04:45:00|148.98|146.18|148.6|145.8|149.03|146.23|148.6|145.8|0
1673412600000|2023-01-11 04:50:00|148.7|145.9|148.89|146.09|148.98|146.18|148.6|145.8|0
1673412900000|2023-01-11 04:55:00|148.79|145.99|148.98|146.18|149.08|146.28|148.79|145.99|0
1673413200000|2023-01-11 05:00:00|148.93|146.13|148.5|145.7|149.08|146.28|148.5|145.7|0
1673413500000|2023-01-11 05:05:00|148.41|145.61|148.79|145.99|148.98|146.18|148.41|145.61|0
1673413800000|2023-01-11 05:10:00|148.88|146.08|149.07|146.27|149.07|146.27|148.79|145.99|0
1673414100000|2023-01-11 05:15:00|148.98|146.18|148.97|146.17|149.07|146.27|148.79|145.99|0
1673414400000|2023-01-11 05:20:00|149.07|146.27|148.88|146.08|149.07|146.27|148.78|145.98|0
1673414700000|2023-01-11 05:25:00|148.97|146.17|149.07|146.27|149.07|146.27|148.59|145.79|0
1673415000000|2023-01-11 05:30:00|149.16|146.36|149.3|146.5|149.35|146.55|149.07|146.27|0
1673415300000|2023-01-11 05:35:00|149.35|146.55|149.35|146.55|149.44|146.64|149.16|146.36|0
1673415600000|2023-01-11 05:40:00|149.25|146.45|150.2|147.4|150.3|147.5|149.16|146.36|0
1673415900000|2023-01-11 05:45:00|150.25|147.45|150.01|147.21|150.3|147.5|149.77|146.97|0
1673416200000|2023-01-11 05:50:00|150.06|147.26|149.34|146.54|150.2|147.4|149.15|146.35|0
1673416500000|2023-01-11 05:55:00|149.39|146.59|149.06|146.26|149.53|146.73|148.96|146.16|0
1673416800000|2023-01-11 06:00:00|149.15|146.35|149.43|146.63|149.53|146.73|148.77|145.97|0
1673417100000|2023-01-11 06:05:00|149.34|146.54|149.34|146.54|149.62|146.82|149.29|146.49|0
1673417400000|2023-01-11 06:10:00|149.15|146.35|149.15|146.35|149.34|146.54|149.05|146.25|0
1673417700000|2023-01-11 06:15:00|149.24|146.44|149.05|146.25|149.53|146.73|148.96|146.16|0
1673418000000|2023-01-11 06:20:00|149|146.2|148.95|146.15|149.14|146.34|148.86|146.06|0
1673418300000|2023-01-11 06:25:00|149.05|146.25|148.76|145.96|149.14|146.34|148.76|145.96|0
1673418600000|2023-01-11 06:30:00|148.86|146.06|149.14|146.34|149.43|146.63|148.81|146.01|0
1673418900000|2023-01-11 06:35:00|149.23|146.43|149.04|146.24|149.33|146.53|148.85|146.05|0
1673419200000|2023-01-11 06:40:00|149.14|146.34|148.66|145.86|149.14|146.34|148.57|145.77|0
1673419500000|2023-01-11 06:45:00|148.57|145.77|148.47|145.67|148.61|145.81|148.28|145.48|0
1673419800000|2023-01-11 06:50:00|148.57|145.77|148.66|145.86|148.85|146.05|148.57|145.77|0
1673420100000|2023-01-11 06:55:00|148.61|145.81|147.9|145.1|148.66|145.86|147.81|145.01|0
1673420400000|2023-01-11 07:00:00|147.62|144.82|146.77|143.97|147.71|144.91|146.58|143.78|0
1673420700000|2023-01-11 07:05:00|146.67|143.87|146.58|143.78|146.86|144.06|145.92|143.12|0
1673421000000|2023-01-11 07:10:00|146.48|143.68|146.01|143.21|146.58|143.78|145.92|143.12|0
1673421300000|2023-01-11 07:15:00|145.96|143.16|146.01|143.21|146.39|143.59|145.92|143.12|0
1673421600000|2023-01-11 07:20:00|146.11|143.31|146.38|143.58|146.39|143.59|145.92|143.12|0
1673421900000|2023-01-11 07:25:00|146.48|143.68|146.38|143.58|146.67|143.87|146.2|143.4|0
1673422200000|2023-01-11 07:30:00|146.29|143.49|146.95|144.15|146.95|144.15|146.19|143.39|0
1673422500000|2023-01-11 07:35:00|146.99|144.19|146.76|143.96|147.04|144.24|146.76|143.96|0
1673422800000|2023-01-11 07:40:00|146.66|143.86|146.85|144.05|147.04|144.24|146.66|143.86|0
1673423100000|2023-01-11 07:45:00|146.75|143.95|146.75|143.95|146.85|144.05|146.57|143.77|0
1673423400000|2023-01-11 07:50:00|146.7|143.9|146.56|143.76|146.75|143.95|146.28|143.48|0
1673423700000|2023-01-11 07:55:00|146.66|143.86|146.19|143.39|146.66|143.86|146.19|143.39|0
1673424000000|2023-01-11 08:00:00|146.28|143.48|149.09|146.29|149.18|146.38|146.28|143.48|0
1673424300000|2023-01-11 08:05:00|148.99|146.39|149.17|146.57|149.65|147.05|148.42|145.82|0
1673424600000|2023-01-11 08:10:00|149.08|146.48|149.31|146.71|149.65|147.05|148.98|146.38|0
1673424900000|2023-01-11 08:15:00|149.36|146.76|148.79|146.19|149.65|147.05|148.7|146.1|0
1673425200000|2023-01-11 08:20:00|148.74|146.14|147.94|145.34|148.98|146.38|147.75|145.15|0
1673425500000|2023-01-11 08:25:00|147.89|145.29|148.41|145.81|148.79|146.19|147.66|145.06|0
1673425800000|2023-01-11 08:30:00|148.32|145.72|147.37|144.77|148.69|146.09|147.37|144.77|0
1673426100000|2023-01-11 08:35:00|147.28|144.68|148.31|145.71|148.31|145.71|147.28|144.68|0
1673426400000|2023-01-11 08:40:00|148.41|145.81|147.98|145.38|148.5|145.9|147.65|145.05|0
1673426700000|2023-01-11 08:45:00|147.93|145.33|148.31|145.71|148.69|146.09|147.93|145.33|0
1673427000000|2023-01-11 08:50:00|148.26|145.66|147.59|144.99|148.59|145.99|147.3|144.7|0
1673427300000|2023-01-11 08:55:00|147.68|145.08|148.25|145.65|148.25|145.65|147.49|144.89|0
1673427600000|2023-01-11 09:00:00|148.15|145.55|149.71|147.11|150|147.4|147.58|144.98|0
1673427900000|2023-01-11 09:05:00|149.67|147.07|150.38|147.78|150.91|148.31|149.57|146.97|0
1673428200000|2023-01-11 09:10:00|150.43|147.83|150.33|147.73|150.52|147.92|150.14|147.54|0
1673428500000|2023-01-11 09:15:00|150.24|147.64|152.05|149.45|152.2|149.6|150.19|147.59|0
1673428800000|2023-01-11 09:20:00|152|149.4|152.05|149.45|152.34|149.74|151.76|149.16|0
1673429100000|2023-01-11 09:25:00|151.95|149.35|152.24|149.64|152.63|150.03|151.28|148.68|0
1673429400000|2023-01-11 09:30:00|152.34|149.74|151.57|148.97|152.48|149.88|151.47|148.87|0
1673429700000|2023-01-11 09:35:00|151.66|149.06|151.18|148.58|151.71|149.11|151.18|148.58|0
1673430000000|2023-01-11 09:40:00|151.28|148.68|151.56|148.96|151.95|149.35|151.18|148.58|0
1673430300000|2023-01-11 09:45:00|151.66|149.06|151.37|148.77|152.04|149.44|151.37|148.77|0
1673430600000|2023-01-11 09:50:00|151.28|148.68|151.95|149.35|152.14|149.54|150.99|148.39|0
1673430900000|2023-01-11 09:55:00|152.04|149.44|151.46|148.86|152.04|149.44|150.99|148.39|0
1673431200000|2023-01-11 10:00:00|151.56|148.96|151.94|149.34|152.13|149.53|151.56|148.96|0
1673431500000|2023-01-11 10:05:00|152.04|149.44|153.19|150.59|153.87|151.27|152.04|149.44|0
1673431800000|2023-01-11 10:10:00|153.29|150.69|152.61|150.01|153.48|150.88|152.56|149.96|0
1673432100000|2023-01-11 10:15:00|152.42|149.82|152.03|149.43|152.61|150.01|151.65|149.05|0
1673432400000|2023-01-11 10:20:00|151.94|149.34|151.84|149.24|152.51|149.91|151.55|148.95|0
1673432700000|2023-01-11 10:25:00|151.94|149.34|152.13|149.53|152.42|149.82|151.84|149.24|0
1673433000000|2023-01-11 10:30:00|152.17|149.57|151.74|149.14|152.41|149.81|151.64|149.04|0
1673433300000|2023-01-11 10:35:00|151.64|149.04|151.16|148.56|151.93|149.33|150.88|148.28|0
1673433600000|2023-01-11 10:40:00|151.26|148.66|150.97|148.37|151.3|148.7|150.59|147.99|0
1673433900000|2023-01-11 10:45:00|150.87|148.27|151.21|148.61|151.45|148.85|150.78|148.18|0
1673434200000|2023-01-11 10:50:00|151.16|148.56|151.45|148.85|151.54|148.94|150.97|148.37|0
1673434500000|2023-01-11 10:55:00|151.49|148.89|151.16|148.56|151.54|148.94|150.49|147.89|0
1673434800000|2023-01-11 11:00:00|151.06|148.46|151.25|148.65|151.64|149.04|151.06|148.46|0
1673435100000|2023-01-11 11:05:00|151.2|148.6|150.82|148.22|151.35|148.75|150.77|148.17|0
1673435400000|2023-01-11 11:10:00|150.77|148.17|151.15|148.55|151.44|148.84|150.77|148.17|0
1673435700000|2023-01-11 11:15:00|151.25|148.65|150.96|148.36|151.25|148.65|150.77|148.17|0
1673436000000|2023-01-11 11:20:00|151.05|148.45|151.24|148.64|151.44|148.84|150.38|147.78|0
1673436300000|2023-01-11 11:25:00|151.15|148.55|151.1|148.5|151.34|148.74|150.96|148.36|0
1673436600000|2023-01-11 11:30:00|151.05|148.45|151.72|149.12|152.01|149.41|150.96|148.36|0
1673436900000|2023-01-11 11:35:00|151.82|149.22|151.91|149.31|152.01|149.41|151.34|148.74|0
1673437200000|2023-01-11 11:40:00|151.86|149.26|153.06|150.46|153.26|150.66|151.72|149.12|0
1673437500000|2023-01-11 11:45:00|153.16|150.56|152.29|149.69|153.16|150.56|152.29|149.69|0
1673437800000|2023-01-11 11:50:00|152.39|149.79|152.14|149.54|152.53|149.93|151.71|149.11|0
1673438100000|2023-01-11 11:55:00|152.29|149.69|151.9|149.3|152.29|149.69|151.43|148.83|0
1673438400000|2023-01-11 12:00:00|151.76|149.16|151.95|149.35|151.95|149.35|151.33|148.73|0
1673438700000|2023-01-11 12:05:00|152.04|149.44|151.81|149.21|152.19|149.59|151.71|149.11|0
1673439000000|2023-01-11 12:10:00|151.8|149.2|150.85|148.25|151.8|149.2|150.85|148.25|0
1673439300000|2023-01-11 12:15:00|150.8|148.2|149.7|147.1|150.85|148.25|149.7|147.1|0
1673439600000|2023-01-11 12:20:00|149.65|147.05|150.17|147.57|150.36|147.76|149.22|146.62|0
1673439900000|2023-01-11 12:25:00|149.98|147.38|150.41|147.81|150.55|147.95|149.79|147.19|0
1673440200000|2023-01-11 12:30:00|150.36|147.76|151.36|148.76|151.41|148.81|150.08|147.48|0
1673440500000|2023-01-11 12:35:00|151.41|148.81|151.41|148.81|151.89|149.29|151.17|148.57|0
1673440800000|2023-01-11 12:40:00|151.32|148.72|151.12|148.52|151.7|149.1|151.12|148.52|0
1673441100000|2023-01-11 12:45:00|151.17|148.57|152.08|149.48|152.37|149.77|150.98|148.38|0
1673441400000|2023-01-11 12:50:00|152.18|149.58|151.6|149|152.18|149.58|151.5|148.9|0
1673441700000|2023-01-11 12:55:00|151.5|148.9|151.79|149.19|151.79|149.19|150.83|148.23|0
1673442000000|2023-01-11 13:00:00|151.88|149.28|152.22|149.62|152.51|149.91|151.69|149.09|0
1673442300000|2023-01-11 13:05:00|152.27|149.67|152.84|150.24|153.04|150.44|152.17|149.57|0
1673442600000|2023-01-11 13:10:00|152.75|150.15|153.13|150.53|153.42|150.82|152.36|149.76|0
1673442900000|2023-01-11 13:15:00|153.23|150.63|153.71|151.11|153.9|151.3|152.74|150.14|0
1673443200000|2023-01-11 13:20:00|153.52|150.92|154.29|151.69|154.39|151.79|153.23|150.63|0
1673443500000|2023-01-11 13:25:00|154.19|151.59|153.51|150.91|154.39|151.79|153.42|150.82|0
1673443800000|2023-01-11 13:30:00|153.56|150.96|152.74|150.14|153.9|151.3|152.74|150.14|0
1673444100000|2023-01-11 13:35:00|152.64|150.04|152.45|149.85|152.74|150.14|152.06|149.46|0
1673444400000|2023-01-11 13:40:00|152.55|149.95|153.7|151.1|153.7|151.1|152.55|149.95|0
1673444700000|2023-01-11 13:45:00|153.61|151.01|153.99|151.39|154.38|151.78|153.61|151.01|0
1673445000000|2023-01-11 13:50:00|153.89|151.29|154.72|152.12|155.12|152.52|153.7|151.1|0
1673445300000|2023-01-11 13:55:00|154.62|152.02|154.62|152.02|154.92|152.32|153.65|151.05|0
1673445600000|2023-01-11 14:00:00|154.53|151.93|153.26|150.66|154.53|151.93|153.12|150.52|0
1673445900000|2023-01-11 14:05:00|153.17|150.57|154.42|151.82|154.62|152.02|152.97|150.37|0
1673446200000|2023-01-11 14:10:00|154.52|151.92|153.07|150.47|154.62|152.02|152.97|150.37|0
1673446500000|2023-01-11 14:15:00|153.16|150.56|154.03|151.43|154.23|151.63|153.16|150.56|0
1673446800000|2023-01-11 14:20:00|153.94|151.34|154.61|152.01|154.71|152.11|153.84|151.24|0
1673447100000|2023-01-11 14:25:00|154.52|151.92|155|152.4|155.78|153.18|153.93|151.33|0
1673447400000|2023-01-11 14:30:00|154.9|152.3|154.61|152.01|156.56|153.96|153.16|150.56|0
1673447700000|2023-01-11 14:35:00|154.51|151.91|156.37|153.77|157.15|154.55|154.51|151.91|0
1673448000000|2023-01-11 14:40:00|156.27|153.67|157.94|155.34|158.33|155.73|155.58|152.98|0
1673448300000|2023-01-11 14:45:00|157.84|155.24|156.46|153.86|158.33|155.73|156.46|153.86|0
1673448600000|2023-01-11 14:50:00|156.17|153.57|155.66|153.06|157.34|154.74|154.31|151.71|0
1673448900000|2023-01-11 14:55:00|155.56|152.96|155.65|153.05|156.53|153.93|154.49|151.89|0
1673449200000|2023-01-11 15:00:00|155.95|153.35|155.46|152.86|156.24|153.64|154.58|151.98|0
1673449500000|2023-01-11 15:05:00|155.55|152.95|157.51|154.91|157.71|155.11|155.55|152.95|0
1673449800000|2023-01-11 15:10:00|157.41|154.81|156.33|153.73|158|155.4|155.94|153.34|0
1673450100000|2023-01-11 15:15:00|156.53|153.93|156.23|153.63|156.82|154.22|155.06|152.46|0
1673450400000|2023-01-11 15:20:00|156.04|153.44|156.92|154.32|157.51|154.91|155.55|152.95|0
1673450700000|2023-01-11 15:25:00|156.82|154.22|158.49|155.89|158.59|155.99|156.62|154.02|0
1673451000000|2023-01-11 15:30:00|158.39|155.79|155.64|153.04|158.39|155.79|155.25|152.65|0
1673451300000|2023-01-11 15:35:00|155.84|153.24|154.86|152.26|156.03|153.43|153.6|151|0
1673451600000|2023-01-11 15:40:00|154.76|152.16|155.44|152.84|155.74|153.14|154.47|151.87|0
1673451900000|2023-01-11 15:45:00|155.64|153.04|156.03|153.43|156.52|153.92|155.54|152.94|0
1673452200000|2023-01-11 15:50:00|156.12|153.52|153.98|151.38|156.12|153.52|153.11|150.51|0
1673452500000|2023-01-11 15:55:00|153.89|151.29|152.73|150.13|153.98|151.38|152.15|149.55|0
1673452800000|2023-01-11 16:00:00|152.82|150.22|153.69|151.09|153.98|151.38|152.53|149.93|0
1673453100000|2023-01-11 16:05:00|153.79|151.19|153.98|151.38|154.37|151.77|153.21|150.61|0
1673453400000|2023-01-11 16:10:00|154.08|151.48|155.92|153.32|155.92|153.32|153.59|150.99|0
1673453700000|2023-01-11 16:15:00|156.12|153.52|156.41|153.81|157.19|154.59|156.12|153.52|0
1673454000000|2023-01-11 16:20:00|156.51|153.91|156.41|153.81|157.09|154.49|155.82|153.22|0
1673454300000|2023-01-11 16:25:00|156.5|153.9|156.8|154.2|156.9|154.3|156.31|153.71|0
1673454600000|2023-01-11 16:30:00|156.6|154|156.89|154.29|157.48|154.88|156.6|154|0
1673454900000|2023-01-11 16:35:00|156.79|154.19|156.4|153.8|156.79|154.19|155.62|153.02|0
1673455200000|2023-01-11 16:40:00|156.35|153.75|157.38|154.78|157.48|154.88|156.35|153.75|0
1673455500000|2023-01-11 16:45:00|157.58|154.98|157.87|155.27|157.87|155.27|157.09|154.49|0
1673455800000|2023-01-11 16:50:00|157.77|155.17|158.16|155.56|158.26|155.66|156.99|154.39|0
1673456100000|2023-01-11 16:55:00|158.26|155.66|157.38|154.78|158.46|155.86|157.18|154.58|0
1673456400000|2023-01-11 17:00:00|157.67|155.07|157.33|154.73|157.97|155.37|157.23|154.63|0
1673456700000|2023-01-11 17:05:00|157.23|154.63|157.52|154.92|157.82|155.22|157.23|154.63|0
1673457000000|2023-01-11 17:10:00|157.62|155.02|158.9|156.3|159.2|156.6|157.42|154.82|0
1673457300000|2023-01-11 17:15:00|159|156.4|158.9|156.3|159.69|157.09|158.5|155.9|0
1673457600000|2023-01-11 17:20:00|158.8|156.2|159.39|156.79|160.19|157.59|158.5|155.9|0
1673457900000|2023-01-11 17:25:00|159.29|156.69|159.49|156.89|159.79|157.19|158.9|156.3|0
1673458200000|2023-01-11 17:30:00|159.79|157.19|158.2|155.6|159.79|157.19|158.01|155.41|0
1673458500000|2023-01-11 17:35:00|158.1|155.5|158.2|155.6|158.4|155.8|157.51|154.91|0
1673458800000|2023-01-11 17:40:00|158.1|155.5|158.1|155.5|158.69|156.09|157.9|155.3|0
1673459100000|2023-01-11 17:45:00|158|155.4|158.9|156.3|159.05|156.45|158|155.4|0
1673459400000|2023-01-11 17:50:00|159|156.4|158.9|156.3|159.6|157|158.71|156.11|0
1673459700000|2023-01-11 17:55:00|158.8|156.2|158.6|156|159.1|156.5|158.11|155.51|0
1673460000000|2023-01-11 18:00:00|158.7|156.1|160.49|157.89|160.69|158.09|158.5|155.9|0
1673460300000|2023-01-11 18:05:00|160.59|157.99|160.78|158.18|160.78|158.18|159.79|157.19|0
1673460600000|2023-01-11 18:10:00|160.68|158.08|162.08|159.48|162.83|160.23|160.68|158.08|0
1673460900000|2023-01-11 18:15:00|161.88|159.28|159.29|156.69|161.98|159.38|157.71|155.11|0
1673461200000|2023-01-11 18:20:00|159.39|156.79|159.98|157.38|160.08|157.48|158.6|156|0
1673461500000|2023-01-11 18:25:00|159.88|157.28|161.18|158.58|161.58|158.98|159.58|156.98|0
1673461800000|2023-01-11 18:30:00|161.28|158.68|161.47|158.87|161.97|159.37|160.98|158.38|0
1673462100000|2023-01-11 18:35:00|161.37|158.77|161.37|158.77|161.77|159.17|160.97|158.37|0
1673462400000|2023-01-11 18:40:00|161.47|158.87|161.77|159.17|162.37|159.77|161.47|158.87|0
1673462700000|2023-01-11 18:45:00|161.67|159.07|161.37|158.77|161.87|159.27|161.17|158.57|0
1673463000000|2023-01-11 18:50:00|161.27|158.67|159.48|156.88|161.37|158.77|159.48|156.88|0
1673463300000|2023-01-11 18:55:00|159.58|156.98|160.37|157.77|160.47|157.87|159.58|156.98|0
1673463600000|2023-01-11 19:00:00|160.47|157.87|159.87|157.27|160.87|158.27|159.77|157.17|0
1673463900000|2023-01-11 19:05:00|159.77|157.17|159.87|157.27|159.97|157.37|158.58|155.98|0
1673464200000|2023-01-11 19:10:00|160.07|157.47|159.77|157.17|160.46|157.86|159.67|157.07|0
1673464500000|2023-01-11 19:15:00|159.87|157.27|159.68|157.08|159.98|157.38|158.29|155.69|0
1673464800000|2023-01-11 19:20:00|159.48|156.88|159.97|157.37|160.17|157.57|159.38|156.78|0
1673465100000|2023-01-11 19:25:00|159.87|157.27|159.87|157.27|160.37|157.77|159.68|157.08|0
1673465400000|2023-01-11 19:30:00|159.97|157.37|160.97|158.37|161.27|158.67|159.67|157.07|0
1673465700000|2023-01-11 19:35:00|160.87|158.27|161.47|158.87|161.77|159.17|160.47|157.87|0
1673466000000|2023-01-11 19:40:00|161.57|158.97|162.57|159.97|162.77|160.17|161.07|158.47|0
1673466300000|2023-01-11 19:45:00|162.67|160.07|161.87|159.27|162.77|160.17|161.67|159.07|0
1673466600000|2023-01-11 19:50:00|161.77|159.17|161.46|158.86|161.77|159.17|161.26|158.66|0
1673466900000|2023-01-11 19:55:00|161.36|158.76|161.86|159.26|161.86|159.26|160.86|158.26|0
1673467200000|2023-01-11 20:00:00|161.76|159.16|162.46|159.86|162.77|160.17|161.56|158.96|0
1673467500000|2023-01-11 20:05:00|162.56|159.96|162.06|159.46|162.56|159.96|161.76|159.16|0
1673467800000|2023-01-11 20:10:00|161.96|159.36|163.07|160.47|163.77|161.17|161.96|159.36|0
1673468100000|2023-01-11 20:15:00|163.17|160.57|163.87|161.27|164.18|161.58|162.96|160.36|0
1673468400000|2023-01-11 20:20:00|163.97|161.37|163.47|160.87|164.18|161.58|163.16|160.56|0
1673468700000|2023-01-11 20:25:00|163.57|160.97|164.39|161.79|164.91|162.31|162.76|160.16|0
1673469000000|2023-01-11 20:30:00|164.29|161.69|163.28|160.68|164.29|161.69|163.28|160.68|0
1673469300000|2023-01-11 20:35:00|163.18|160.58|162.88|160.28|163.68|161.08|162.78|160.18|0
1673469600000|2023-01-11 20:40:00|162.78|160.18|164.08|161.48|164.29|161.69|162.27|159.67|0
1673469900000|2023-01-11 20:45:00|163.98|161.38|165.09|162.49|165.19|162.59|163.58|160.98|0
1673470200000|2023-01-11 20:50:00|164.99|162.39|166.21|163.61|166.21|163.61|164.49|161.89|0
1673470500000|2023-01-11 20:55:00|166.72|164.12|167.84|165.24|168.25|165.65|166.62|164.02|0
1673470800000|2023-01-11 21:00:00|167.94|165.34|167.84|165.24|168.04|165.44|167.43|164.83|0
1673471100000|2023-01-11 21:05:00|167.78|165.18|167.73|165.13|167.84|165.24|167.43|164.83|0
1673471400000|2023-01-11 21:10:00|167.84|165.24|167.83|165.23|168.25|165.65|167.63|165.03|0
1673471700000|2023-01-11 21:15:00|167.73|164.93|167.73|164.93|167.83|165.03|167.52|164.72|0
1673472000000|2023-01-11 21:20:00|167.63|164.83|167.62|164.82|167.73|164.93|167.52|164.72|0
1673472300000|2023-01-11 21:25:00|167.73|164.93|167.93|165.13|167.93|165.13|167.62|164.82|0
1673472600000|2023-01-11 21:30:00|167.83|165.03|168.24|165.44|168.34|165.54|167.83|165.03|0
1673472900000|2023-01-11 21:35:00|168.34|165.54|168.13|165.33|168.34|165.54|168.13|165.33|0
1673473500000|2023-01-11 21:45:00|168.23|165.43|168.44|165.64|168.54|165.74|168.23|165.43|0
1673473800000|2023-01-11 21:50:00|168.54|165.74|168.43|165.63|168.64|165.84|168.43|165.63|0
1673474100000|2023-01-11 21:55:00|168.64|165.84|169|166.2|169|166.2|168.43|165.63|0
1673474400000|2023-01-11 22:00:00|168.6|165.8|168.73|165.93|168.74|165.94|168.56|165.76|0
1673474700000|2023-01-11 22:05:00|168.68|165.88|168.77|165.97|168.77|165.97|168.68|165.88|0
1673475000000|2023-01-11 22:10:00|168.78|165.98|168.74|165.94|168.89|166.09|168.67|165.87|0
1673475300000|2023-01-11 22:15:00|168.73|165.93|169|166.2|169.16|166.36|168.67|165.87|0
1673475600000|2023-01-11 22:20:00|169.08|166.28|169.1|166.3|169.19|166.39|168.97|166.17|0
1673475900000|2023-01-11 22:25:00|169.19|166.39|169.14|166.34|169.2|166.4|169.1|166.3|0
1673476200000|2023-01-11 22:30:00|169.17|166.37|169.21|166.41|169.25|166.45|169.16|166.36|0
1673476500000|2023-01-11 22:35:00|169.23|166.43|169.12|166.32|169.31|166.51|169.12|166.32|0
1673476800000|2023-01-11 22:40:00|169.18|166.38|169.15|166.35|169.2|166.4|169.15|166.35|0
1673477100000|2023-01-11 22:45:00|169.16|166.36|169.24|166.44|169.26|166.46|169.16|166.36|0
1673477400000|2023-01-11 22:50:00|169.21|166.41|169.13|166.33|169.21|166.41|169.12|166.32|0
1673477700000|2023-01-11 22:55:00|169.15|166.35|169.06|166.26|169.16|166.36|168.98|166.18|0
1673478000000|2023-01-11 23:00:00|168.87|166.07|168|165.2|168.87|166.07|167.9|165.1|0
1673478300000|2023-01-11 23:05:00|168.1|165.3|168.2|165.4|168.2|165.4|167.8|165|0
1673478600000|2023-01-11 23:10:00|168.1|165.3|168|165.2|168.3|165.5|167.79|164.99|0
1673478900000|2023-01-11 23:15:00|167.89|165.09|167.89|165.09|168|165.2|167.48|164.68|0
1673479200000|2023-01-11 23:20:00|167.79|164.99|167.69|164.89|167.89|165.09|167.58|164.78|0
1673479500000|2023-01-11 23:25:00|167.58|164.78|167.99|165.19|167.99|165.19|167.58|164.78|0
1673479800000|2023-01-11 23:30:00|167.89|165.09|167.32|164.52|167.89|165.09|167.27|164.47|0
1673480100000|2023-01-11 23:35:00|167.38|164.58|167.68|164.88|167.89|165.09|167.38|164.58|0
1673480400000|2023-01-11 23:40:00|167.78|164.98|167.68|164.88|167.99|165.19|167.48|164.68|0
1673480700000|2023-01-11 23:45:00|167.63|164.83|167.27|164.47|167.78|164.98|167.27|164.47|0
1673481000000|2023-01-11 23:50:00|167.17|164.37|167.06|164.26|167.47|164.67|167.06|164.26|0
1673481300000|2023-01-11 23:55:00|167.17|164.37|167.27|164.47|167.37|164.57|167.06|164.26|0
1673481600000|2023-01-12 00:00:00|167.57|164.77|166.86|164.06|167.67|164.87|166.75|163.95|0
1673481900000|2023-01-12 00:05:00|166.8|164|166.85|164.05|166.96|164.16|166.55|163.75|0
1673482200000|2023-01-12 00:10:00|166.75|163.95|166.65|163.85|166.95|164.15|166.55|163.75|0
1673482500000|2023-01-12 00:15:00|166.7|163.9|166.65|163.85|166.95|164.15|166.59|163.79|0
1673482800000|2023-01-12 00:20:00|166.7|163.9|166.75|163.95|166.9|164.1|166.34|163.54|0
1673483100000|2023-01-12 00:25:00|166.85|164.05|167|164.2|167.26|164.46|166.75|163.95|0
1673483400000|2023-01-12 00:30:00|167.05|164.25|166.85|164.05|167.15|164.35|166.85|164.05|0
1673483700000|2023-01-12 00:35:00|166.89|164.09|166.64|163.84|167.05|164.25|166.13|163.33|0
1673484000000|2023-01-12 00:40:00|166.74|163.94|166.33|163.53|166.74|163.94|166.33|163.53|0
1673484300000|2023-01-12 00:45:00|166.64|163.84|166.64|163.84|167.05|164.25|166.53|163.73|0
1673484600000|2023-01-12 00:50:00|166.69|163.89|167.04|164.24|167.04|164.24|166.53|163.73|0
1673484900000|2023-01-12 00:55:00|166.94|164.14|167.35|164.55|167.35|164.55|166.84|164.04|0
1673485200000|2023-01-12 01:00:00|167.45|164.65|167.45|164.65|167.65|164.85|167.45|164.65|0
1673485500000|2023-01-12 01:05:00|167.35|164.55|167.34|164.54|167.65|164.85|167.24|164.44|0
1673485800000|2023-01-12 01:10:00|167.45|164.65|167.55|164.75|167.65|164.85|167.34|164.54|0
1673486100000|2023-01-12 01:15:00|167.65|164.85|167.95|165.15|167.96|165.16|167.55|164.75|0
1673486400000|2023-01-12 01:20:00|168.06|165.26|168.26|165.46|168.36|165.56|168.06|165.26|0
1673486700000|2023-01-12 01:25:00|168.21|165.41|167.8|165|168.36|165.56|167.75|164.95|0
1673487000000|2023-01-12 01:30:00|167.85|165.05|167.64|164.84|168.16|165.36|167.64|164.84|0
1673487300000|2023-01-12 01:35:00|167.75|164.95|167.64|164.84|167.85|165.05|167.54|164.74|0
1673487600000|2023-01-12 01:40:00|167.54|164.74|167.33|164.53|167.54|164.74|167.23|164.43|0
1673487900000|2023-01-12 01:45:00|167.23|164.43|167.33|164.53|167.54|164.74|167.23|164.43|0
1673488200000|2023-01-12 01:50:00|167.43|164.63|168.15|165.35|168.25|165.45|167.33|164.53|0
1673488500000|2023-01-12 01:55:00|168.05|165.25|167.84|165.04|168.2|165.4|167.84|165.04|0
1673488800000|2023-01-12 02:00:00|167.74|164.94|167.73|164.93|168.15|165.35|167.63|164.83|0
1673489100000|2023-01-12 02:05:00|167.78|164.98|168.04|165.24|168.14|165.34|167.73|164.93|0
1673489400000|2023-01-12 02:10:00|167.99|165.19|167.63|164.83|168.04|165.24|167.63|164.83|0
1673489700000|2023-01-12 02:15:00|167.73|164.93|167.32|164.52|167.73|164.93|167.22|164.42|0
1673490000000|2023-01-12 02:20:00|167.22|164.42|167.52|164.72|167.52|164.72|167.22|164.42|0
1673490300000|2023-01-12 02:25:00|167.63|164.83|167.32|164.52|167.63|164.83|167.22|164.42|0
1673490600000|2023-01-12 02:30:00|167.42|164.62|167.32|164.52|167.42|164.62|167.21|164.41|0
1673490900000|2023-01-12 02:35:00|167.42|164.62|167.31|164.51|167.42|164.62|167.21|164.41|0
1673491200000|2023-01-12 02:40:00|167.42|164.62|167.21|164.41|167.62|164.82|167.21|164.41|0
1673491500000|2023-01-12 02:45:00|167.31|164.51|167.21|164.41|167.46|164.66|167.21|164.41|0
1673491800000|2023-01-12 02:50:00|167.31|164.51|167.31|164.51|167.41|164.61|167.21|164.41|0
1673492100000|2023-01-12 02:55:00|167.41|164.61|167.51|164.71|167.51|164.71|167.31|164.51|0
1673492400000|2023-01-12 03:00:00|167.61|164.81|167.71|164.91|167.76|164.96|167.51|164.71|0
1673492700000|2023-01-12 03:05:00|167.61|164.81|167.76|164.96|167.82|165.02|167.61|164.81|0
1673493000000|2023-01-12 03:10:00|167.82|165.02|167.4|164.6|167.82|165.02|167.2|164.4|0
1673493300000|2023-01-12 03:15:00|167.3|164.5|167.3|164.5|167.4|164.6|167.2|164.4|0
1673493600000|2023-01-12 03:20:00|167.35|164.55|167.61|164.81|167.61|164.81|167.3|164.5|0
1673493900000|2023-01-12 03:25:00|167.5|164.7|167.65|164.85|167.71|164.91|167.5|164.7|0
1673494200000|2023-01-12 03:30:00|167.6|164.8|167.7|164.9|167.81|165.01|167.4|164.6|0
1673494500000|2023-01-12 03:35:00|167.6|164.8|167.7|164.9|167.7|164.9|167.5|164.7|0
1673494800000|2023-01-12 03:40:00|167.6|164.8|167.6|164.8|167.7|164.9|167.5|164.7|0
1673495100000|2023-01-12 03:45:00|167.7|164.9|167.6|164.8|167.7|164.9|167.39|164.59|0
1673495400000|2023-01-12 03:50:00|167.49|164.69|167.6|164.8|167.7|164.9|167.49|164.69|0
1673495700000|2023-01-12 03:55:00|167.49|164.69|167.7|164.9|167.7|164.9|167.49|164.69|0
1673496000000|2023-01-12 04:00:00|167.8|165|168|165.2|168|165.2|167.8|165|0
1673496300000|2023-01-12 04:05:00|167.9|165.1|168.21|165.41|168.31|165.51|167.9|165.1|0
1673496600000|2023-01-12 04:10:00|168.31|165.51|168|165.2|168.41|165.61|168|165.2|0
1673496900000|2023-01-12 04:15:00|168.05|165.25|168.3|165.5|168.3|165.5|168|165.2|0
1673497200000|2023-01-12 04:20:00|168.25|165.45|168.51|165.71|168.51|165.71|168.2|165.4|0
1673497500000|2023-01-12 04:25:00|168.41|165.61|168.3|165.5|168.61|165.81|168.3|165.5|0
1673497800000|2023-01-12 04:30:00|168.4|165.6|168.61|165.81|168.61|165.81|168.4|165.6|0
1673498100000|2023-01-12 04:35:00|168.5|165.7|168.5|165.7|168.61|165.81|168.5|165.7|0
1673498400000|2023-01-12 04:40:00|168.55|165.75|168.5|165.7|168.81|166.01|168.5|165.7|0
1673498700000|2023-01-12 04:45:00|168.4|165.6|168.45|165.65|168.45|165.65|168.3|165.5|0
1673499000000|2023-01-12 04:50:00|168.4|165.6|169.63|166.83|169.73|166.93|168.4|165.6|0
1673499300000|2023-01-12 04:55:00|169.53|166.73|169.52|166.72|169.73|166.93|169.42|166.62|0
1673499600000|2023-01-12 05:00:00|169.42|166.62|169.11|166.31|169.42|166.62|169.01|166.21|0
1673499900000|2023-01-12 05:05:00|169.16|166.36|169.47|166.67|169.52|166.72|169.11|166.31|0
1673500200000|2023-01-12 05:10:00|169.52|166.72|169.73|166.93|169.73|166.93|169.42|166.62|0
1673500500000|2023-01-12 05:15:00|169.62|166.82|169.62|166.82|169.73|166.93|169.42|166.62|0
1673500800000|2023-01-12 05:20:00|169.52|166.72|169.52|166.72|169.72|166.92|169.41|166.61|0
1673501100000|2023-01-12 05:25:00|169.62|166.82|169.62|166.82|169.77|166.97|169.36|166.56|0
1673501400000|2023-01-12 05:30:00|169.67|166.87|169.77|166.97|169.93|167.13|169.62|166.82|0
1673501700000|2023-01-12 05:35:00|169.72|166.92|169.82|167.02|169.92|167.12|169.61|166.81|0
1673502000000|2023-01-12 05:40:00|169.72|166.92|169.72|166.92|169.92|167.12|169.61|166.81|0
1673502300000|2023-01-12 05:45:00|169.82|167.02|170.02|167.22|170.02|167.22|169.71|166.91|0
1673502600000|2023-01-12 05:50:00|169.92|167.12|169.92|167.12|170.13|167.33|169.92|167.12|0
1673502900000|2023-01-12 05:55:00|169.82|167.02|169.3|166.5|169.82|167.02|169.2|166.4|0
1673503200000|2023-01-12 06:00:00|169.2|166.4|169.5|166.7|169.61|166.81|169.19|166.39|0
1673503500000|2023-01-12 06:05:00|169.45|166.65|169.24|166.44|169.71|166.91|168.99|166.19|0
1673503800000|2023-01-12 06:10:00|169.19|166.39|168.88|166.08|169.19|166.39|168.78|165.98|0
1673504100000|2023-01-12 06:15:00|168.78|165.98|169.09|166.29|169.09|166.29|168.68|165.88|0
1673504400000|2023-01-12 06:20:00|168.98|166.18|168.47|165.67|168.98|166.18|168.47|165.67|0
1673504700000|2023-01-12 06:25:00|168.57|165.77|168.57|165.77|168.88|166.08|168.47|165.67|0
1673505000000|2023-01-12 06:30:00|168.51|165.71|168.67|165.87|168.67|165.87|168.36|165.56|0
1673505300000|2023-01-12 06:35:00|168.57|165.77|168.46|165.66|168.67|165.87|168.36|165.56|0
1673505600000|2023-01-12 06:40:00|168.36|165.56|168.36|165.56|168.56|165.76|168.26|165.46|0
1673505900000|2023-01-12 06:45:00|168.26|165.46|168.05|165.25|168.26|165.46|167.84|165.04|0
1673506200000|2023-01-12 06:50:00|168.15|165.35|167.94|165.14|168.15|165.35|167.94|165.14|0
1673506500000|2023-01-12 06:55:00|168.05|165.25|167.12|164.32|168.15|165.35|167.12|164.32|0
1673506800000|2023-01-12 07:00:00|167.23|164.43|167.33|164.53|167.53|164.73|166.82|164.02|0
1673507100000|2023-01-12 07:05:00|167.23|164.43|166.61|163.81|167.23|164.43|166.2|163.4|0
1673507400000|2023-01-12 07:10:00|166.71|163.91|166.61|163.81|166.92|164.12|166.41|163.61|0
1673507700000|2023-01-12 07:15:00|166.71|163.91|167.32|164.52|167.42|164.62|166.61|163.81|0
1673508000000|2023-01-12 07:20:00|167.42|164.62|168.24|165.44|168.55|165.75|167.32|164.52|0
1673508300000|2023-01-12 07:25:00|168.14|165.34|167.83|165.03|168.34|165.54|167.83|165.03|0
1673508600000|2023-01-12 07:30:00|167.73|164.93|167.32|164.52|167.83|165.03|167.22|164.42|0
1673508900000|2023-01-12 07:35:00|167.22|164.42|167.42|164.62|167.83|165.03|166.91|164.11|0
1673509200000|2023-01-12 07:40:00|167.52|164.72|168.03|165.23|168.13|165.33|167.42|164.62|0
1673509500000|2023-01-12 07:45:00|168.08|165.28|167.72|164.92|168.08|165.28|167.52|164.72|0
1673509800000|2023-01-12 07:50:00|167.62|164.82|167.82|165.02|167.87|165.07|167.01|164.21|0
1673510100000|2023-01-12 07:55:00|167.77|164.97|168.08|165.28|168.23|165.43|167.72|164.92|0
1673510400000|2023-01-12 08:00:00|168.23|165.43|167.62|164.82|168.33|165.53|167.51|164.71|0
1673510700000|2023-01-12 08:05:00|167.52|164.92|167.21|164.61|168.13|165.53|167.21|164.61|0
1673511000000|2023-01-12 08:10:00|167.31|164.71|167.1|164.5|167.92|165.32|167|164.4|0
1673511300000|2023-01-12 08:15:00|167.05|164.45|167.92|165.32|167.92|165.32|166.8|164.2|0
1673511600000|2023-01-12 08:20:00|168.02|165.42|168.12|165.52|168.22|165.62|167.41|164.81|0
1673511900000|2023-01-12 08:25:00|168.22|165.62|167.92|165.32|168.33|165.73|167.81|165.21|0
1673512200000|2023-01-12 08:30:00|167.86|165.26|167.4|164.8|168.32|165.72|167.2|164.6|0
1673512500000|2023-01-12 08:35:00|167.3|164.7|167.4|164.8|167.71|165.11|166.89|164.29|0
1673512800000|2023-01-12 08:40:00|167.5|164.9|166.79|164.19|167.5|164.9|166.69|164.09|0
1673513100000|2023-01-12 08:45:00|166.89|164.29|167.81|165.21|168.01|165.41|166.89|164.29|0
1673513400000|2023-01-12 08:50:00|167.6|165|167.81|165.21|167.91|165.31|167.4|164.8|0
1673513700000|2023-01-12 08:55:00|167.7|165.1|167.91|165.31|168.01|165.41|167.29|164.69|0
1673514000000|2023-01-12 09:00:00|168.01|165.41|167.85|165.25|168.21|165.61|167.29|164.69|0
1673514300000|2023-01-12 09:05:00|167.95|165.35|168|165.4|168.21|165.61|167.6|165|0
1673514600000|2023-01-12 09:10:00|167.9|165.3|168.31|165.71|168.31|165.71|167.49|164.89|0
1673514900000|2023-01-12 09:15:00|168.21|165.61|168.92|166.32|169.03|166.43|168.21|165.61|0
1673515200000|2023-01-12 09:20:00|169.03|166.43|168.51|165.91|169.03|166.43|168.41|165.81|0
1673515500000|2023-01-12 09:25:00|168.46|165.86|168.25|165.65|168.82|166.22|168.1|165.5|0
1673515800000|2023-01-12 09:30:00|168.3|165.7|168.71|166.11|168.82|166.22|168.2|165.6|0
1673516100000|2023-01-12 09:35:00|168.76|166.16|168.71|166.11|168.86|166.26|168.4|165.8|0
1673516400000|2023-01-12 09:40:00|168.81|166.21|169.22|166.62|169.22|166.62|168.71|166.11|0
1673516700000|2023-01-12 09:45:00|169.12|166.52|169.12|166.52|169.43|166.83|168.91|166.31|0
1673517000000|2023-01-12 09:50:00|168.91|166.31|168.71|166.11|169.22|166.62|168.6|166|0
1673517300000|2023-01-12 09:55:00|168.6|166|168.91|166.31|169.22|166.62|168.6|166|0
1673517600000|2023-01-12 10:00:00|168.81|166.21|168.19|165.59|168.81|166.21|167.99|165.39|0
1673517900000|2023-01-12 10:05:00|168.24|165.64|167.58|164.98|168.29|165.69|166.96|164.36|0
1673518200000|2023-01-12 10:10:00|167.68|165.08|167.37|164.77|167.78|165.18|167.06|164.46|0
1673518500000|2023-01-12 10:15:00|167.32|164.72|166.86|164.26|167.78|165.18|166.76|164.16|0
1673518800000|2023-01-12 10:20:00|166.81|164.21|167.57|164.97|167.67|165.07|166.65|164.05|0
1673519100000|2023-01-12 10:25:00|167.67|165.07|167.26|164.66|167.67|165.07|166.91|164.31|0
1673519400000|2023-01-12 10:30:00|167.16|164.56|167.16|164.56|167.57|164.97|166.9|164.3|0
1673519700000|2023-01-12 10:35:00|167.06|164.46|167.31|164.71|167.82|165.22|167.06|164.46|0
1673520000000|2023-01-12 10:40:00|167.26|164.66|167.87|165.27|167.87|165.27|167.16|164.56|0
1673520300000|2023-01-12 10:45:00|167.97|165.37|168.38|165.78|168.48|165.88|167.87|165.27|0
1673520600000|2023-01-12 10:50:00|168.28|165.68|169.67|167.07|169.98|167.38|168.28|165.68|0
1673520900000|2023-01-12 10:55:00|169.78|167.18|169.67|167.07|169.88|167.28|169.47|166.87|0
1673521200000|2023-01-12 11:00:00|169.47|166.87|169.98|167.38|170.29|167.69|169.47|166.87|0
1673521500000|2023-01-12 11:05:00|169.88|167.28|169.87|167.27|170.18|167.58|169.46|166.86|0
1673521800000|2023-01-12 11:10:00|169.98|167.38|169.46|166.86|169.98|167.38|169.16|166.56|0
1673522100000|2023-01-12 11:15:00|169.36|166.76|169.97|167.37|170.28|167.68|169.36|166.76|0
1673522400000|2023-01-12 11:20:00|170.08|167.48|169.87|167.27|170.49|167.89|169.77|167.17|0
1673522700000|2023-01-12 11:25:00|169.97|167.37|170.07|167.47|170.28|167.68|169.66|167.06|0
1673523000000|2023-01-12 11:30:00|169.97|167.37|170.59|167.99|170.79|168.19|169.97|167.37|0
1673523300000|2023-01-12 11:35:00|170.53|167.93|170.17|167.57|170.79|168.19|170.07|167.47|0
1673523600000|2023-01-12 11:40:00|170.22|167.62|170.27|167.67|170.69|168.09|170.17|167.57|0
1673523900000|2023-01-12 11:45:00|170.17|167.57|170.37|167.77|170.42|167.82|169.96|167.36|0
1673524200000|2023-01-12 11:50:00|170.48|167.88|170.37|167.77|170.48|167.88|170.32|167.72|0
1673524500000|2023-01-12 11:55:00|170.27|167.67|170.06|167.46|170.37|167.77|169.96|167.36|0
1673524800000|2023-01-12 12:00:00|170.17|167.57|170.47|167.87|170.88|168.28|170.06|167.46|0
1673525100000|2023-01-12 12:05:00|170.42|167.82|170.99|168.39|170.99|168.39|170.42|167.82|0
1673525400000|2023-01-12 12:10:00|170.93|168.33|171.6|169|171.6|169|170.88|168.28|0
1673525700000|2023-01-12 12:15:00|171.5|168.9|171.91|169.31|172.22|169.62|171.4|168.8|0
1673526000000|2023-01-12 12:20:00|171.81|169.21|172.12|169.52|172.33|169.73|171.7|169.1|0
1673526300000|2023-01-12 12:25:00|172.01|169.41|171.39|168.79|172.32|169.72|171.29|168.69|0
1673526600000|2023-01-12 12:30:00|171.29|168.69|171.8|169.2|172.01|169.41|171.18|168.58|0
1673526900000|2023-01-12 12:35:00|171.91|169.31|172.22|169.62|172.22|169.62|171.6|169|0
1673527200000|2023-01-12 12:40:00|172.11|169.51|171.43|168.83|172.22|169.62|170.81|168.21|0
1673527500000|2023-01-12 12:45:00|171.33|168.73|171.53|168.93|171.64|169.04|171.27|168.67|0
1673527800000|2023-01-12 12:50:00|171.64|169.04|172.36|169.76|172.47|169.87|171.43|168.83|0
1673528100000|2023-01-12 12:55:00|172.26|169.66|172.67|170.07|172.78|170.18|172.15|169.55|0
1673528400000|2023-01-12 13:00:00|172.78|170.18|173.5|170.9|173.71|171.11|172.51|169.91|0
1673528700000|2023-01-12 13:05:00|173.71|171.11|173.92|171.32|174.55|171.95|173.61|171.01|0
1673529000000|2023-01-12 13:10:00|173.82|171.22|173.71|171.11|173.82|171.22|172.67|170.07|0
1673529300000|2023-01-12 13:15:00|173.81|171.21|174.75|172.15|174.96|172.36|173.29|170.69|0
1673529600000|2023-01-12 13:20:00|174.8|172.2|175.28|172.68|175.49|172.89|174.02|171.42|0
1673529900000|2023-01-12 13:25:00|175.17|172.57|167.52|163.36|179.06|174.9|167.52|163.36|0
1673530200000|2023-01-12 13:30:00|163.78|159.62|167.55|163.39|167.6|163.44|155.54|151.38|0
1673530500000|2023-01-12 13:35:00|167.91|163.75|164.39|161.79|172.94|168.78|162.12|159.52|0
1673530800000|2023-01-12 13:40:00|164.96|162.36|159.66|157.06|165.47|162.87|159.66|157.06|0
1673531100000|2023-01-12 13:45:00|160.06|157.46|165.79|163.19|166.4|163.8|160.06|157.46|0
1673531400000|2023-01-12 13:50:00|166.72|164.12|172.01|169.41|172.01|169.41|165.9|163.3|0
1673531700000|2023-01-12 13:55:00|172.64|170.04|174.32|171.72|176.23|173.63|170.86|168.26|0
1673532000000|2023-01-12 14:00:00|174.64|172.04|177.33|174.73|178.99|176.39|173.58|170.98|0
1673532300000|2023-01-12 14:05:00|177.12|174.52|171.94|169.34|177.12|174.52|171.94|169.34|0
1673532600000|2023-01-12 14:10:00|172.05|169.45|167.22|164.62|172.05|169.45|167.17|164.57|0
1673532900000|2023-01-12 14:15:00|167.27|164.67|166.96|164.36|167.89|165.29|164.31|161.71|0
1673533200000|2023-01-12 14:20:00|167.11|164.51|169.54|166.94|169.96|167.36|165.17|162.57|0
1673533500000|2023-01-12 14:25:00|169.96|167.36|168.81|166.21|170.68|168.08|168.09|165.49|0
1673533800000|2023-01-12 14:30:00|168.71|166.11|161.35|158.75|170.16|167.56|160.73|158.13|0
1673534100000|2023-01-12 14:35:00|161.95|159.35|161.35|158.75|162.76|160.16|159.34|156.74|0
1673534400000|2023-01-12 14:40:00|161.25|158.65|154.49|151.89|162.15|159.55|154.49|151.89|0
1673534700000|2023-01-12 14:45:00|154.29|151.69|152.34|149.74|155.08|152.48|152.34|149.74|0
1673535000000|2023-01-12 14:50:00|152.15|149.55|152.43|149.83|154.78|152.18|151.17|148.57|0
1673535300000|2023-01-12 14:55:00|152.24|149.64|155.76|153.16|156.84|154.24|151.56|148.96|0
1673535600000|2023-01-12 15:00:00|155.95|153.35|160.02|157.42|160.32|157.72|155.95|153.35|0
1673535900000|2023-01-12 15:05:00|159.92|157.32|159.54|156.94|163.34|160.74|157.45|154.85|0
1673536200000|2023-01-12 15:10:00|160.24|157.64|167.03|164.43|168.99|166.39|160.24|157.64|0
1673536500000|2023-01-12 15:15:00|167.24|164.64|168.27|165.67|169.61|167.01|166.72|164.12|0
1673536800000|2023-01-12 15:20:00|168.58|165.98|167.77|165.17|170.73|168.13|166.02|163.42|0
1673537100000|2023-01-12 15:25:00|167.98|165.38|166.23|163.63|169.53|166.93|164.9|162.3|0
1673537400000|2023-01-12 15:30:00|166.43|163.83|166.74|164.14|167.15|164.55|163.28|160.68|0
1673537700000|2023-01-12 15:35:00|166.64|164.04|168.63|166.03|168.84|166.24|165.44|162.84|0
1673538000000|2023-01-12 15:40:00|168.94|166.34|162.28|159.68|168.94|166.34|161.18|158.58|0
1673538300000|2023-01-12 15:45:00|162.18|159.58|161.98|159.38|163.6|161|159.87|157.27|0
1673538600000|2023-01-12 15:50:00|161.58|158.98|164.72|162.12|165.13|162.53|160.57|157.97|0
1673538900000|2023-01-12 15:55:00|164.62|162.02|162.89|160.29|166.77|164.17|162.89|160.29|0
1673539200000|2023-01-12 16:00:00|163.19|160.59|160.87|158.27|163.19|160.59|158.57|155.97|0
1673539500000|2023-01-12 16:05:00|161.17|158.57|161.34|158.74|163.49|160.89|159.93|157.33|0
1673539800000|2023-01-12 16:10:00|161.54|158.94|163.88|161.28|163.88|161.28|160.43|157.83|0
1673540100000|2023-01-12 16:15:00|163.77|161.17|162.75|160.15|164.49|161.89|162.45|159.85|0
1673540400000|2023-01-12 16:20:00|162.96|160.36|162.07|159.47|164.28|161.68|161.77|159.17|0
1673540700000|2023-01-12 16:25:00|162.17|159.57|161.36|158.76|162.58|159.98|159.24|156.64|0
1673541000000|2023-01-12 16:30:00|161.56|158.96|158.94|156.34|161.76|159.16|157.43|154.83|0
1673541300000|2023-01-12 16:35:00|159.44|156.84|160.55|157.95|161.66|159.06|158.53|155.93|0
1673541600000|2023-01-12 16:40:00|160.44|157.84|163.08|160.48|163.49|160.89|159.84|157.24|0
1673541900000|2023-01-12 16:45:00|163.18|160.58|161.25|158.65|163.59|160.99|160.85|158.25|0
1673542200000|2023-01-12 16:50:00|161.15|158.55|161.45|158.85|162.11|159.51|160.64|158.04|0
1673542500000|2023-01-12 16:55:00|161.35|158.75|164.1|161.5|164.72|162.12|161.35|158.75|0
1673542800000|2023-01-12 17:00:00|164|161.4|164|161.4|164.61|162.01|163.38|160.78|0
1673543100000|2023-01-12 17:05:00|164.1|161.5|166.05|163.45|166.77|164.17|163.18|160.58|0
1673543400000|2023-01-12 17:10:00|165.84|163.24|167.19|164.59|167.71|165.11|165.74|163.14|0
1673543700000|2023-01-12 17:15:00|167.08|164.48|168.64|166.04|169.06|166.46|166.93|164.33|0
1673544000000|2023-01-12 17:20:00|168.74|166.14|169.43|166.83|169.95|167.35|166.92|164.32|0
1673544300000|2023-01-12 17:25:00|169.33|166.73|170.9|168.3|171.21|168.61|169.02|166.42|0
1673544600000|2023-01-12 17:30:00|171|168.4|171.32|168.72|171.53|168.93|170.06|167.46|0
1673544900000|2023-01-12 17:35:00|171.42|168.82|170.58|167.98|171.95|169.35|170.58|167.98|0
1673545200000|2023-01-12 17:40:00|170.69|168.09|169.85|167.25|170.69|168.09|169.32|166.72|0
1673545500000|2023-01-12 17:45:00|170.16|167.56|170.37|167.77|171.73|169.13|170.05|167.45|0
1673545800000|2023-01-12 17:50:00|170.26|167.66|170.99|168.39|172.05|169.45|170.26|167.66|0
1673546100000|2023-01-12 17:55:00|171.1|168.5|170.57|167.97|171.84|169.24|170.57|167.97|0
1673546400000|2023-01-12 18:00:00|170.47|167.87|171.73|169.13|172.25|169.65|170.05|167.45|0
1673546700000|2023-01-12 18:05:00|171.83|169.23|171.41|168.81|172.46|169.86|170.78|168.18|0
1673547000000|2023-01-12 18:10:00|171.36|168.76|171.72|169.12|172.04|169.44|170.26|167.66|0
1673547300000|2023-01-12 18:15:00|171.93|169.33|172.25|169.65|173.2|170.6|171.83|169.23|0
1673547600000|2023-01-12 18:20:00|172.35|169.75|171.41|168.81|172.78|170.18|171.19|168.59|0
1673547900000|2023-01-12 18:25:00|171.3|168.7|163.94|161.34|171.3|168.7|163.33|160.73|0
1673548200000|2023-01-12 18:30:00|163.73|161.13|165.58|162.98|166.3|163.7|161.09|158.49|0
1673548500000|2023-01-12 18:35:00|165.79|163.19|167.96|165.36|168.79|166.19|165.38|162.78|0
1673548800000|2023-01-12 18:40:00|168.06|165.46|168.78|166.18|169.41|166.81|167.75|165.15|0
1673549100000|2023-01-12 18:45:00|168.99|166.39|170.56|167.96|171.08|168.48|168.47|165.87|0
1673549400000|2023-01-12 18:50:00|170.45|167.85|172.71|170.11|173.56|170.96|169.9|167.3|0
1673549700000|2023-01-12 18:55:00|172.6|170|172.92|170.32|173.45|170.85|172.18|169.58|0
1673550000000|2023-01-12 19:00:00|173.34|170.74|171.23|168.63|173.76|171.16|170.81|168.21|0
1673550300000|2023-01-12 19:05:00|171.44|168.84|171.36|168.76|172.28|169.68|169.37|166.77|0
1673550600000|2023-01-12 19:10:00|171.46|168.86|172.07|169.47|172.41|169.81|170.94|168.34|0
1673550900000|2023-01-12 19:15:00|172.17|169.57|171.96|169.36|172.28|169.68|170.91|168.31|0
1673551200000|2023-01-12 19:20:00|171.86|169.26|170.6|168|172.49|169.89|169.34|166.74|0
1673551500000|2023-01-12 19:25:00|170.39|167.79|169.97|167.37|171.33|168.73|169.71|167.11|0
1673551800000|2023-01-12 19:30:00|169.65|167.05|170.07|167.47|170.91|168.31|168.93|166.33|0
1673552100000|2023-01-12 19:35:00|169.97|167.37|171.32|168.72|171.64|169.04|169.34|166.74|0
1673552400000|2023-01-12 19:40:00|171.43|168.83|170.69|168.09|172.06|169.46|169.96|167.36|0
1673552700000|2023-01-12 19:45:00|170.8|168.2|170.9|168.3|171.85|169.25|170.59|167.99|0
1673553000000|2023-01-12 19:50:00|170.8|168.2|167.98|165.38|170.8|168.2|167.47|164.87|0
1673553300000|2023-01-12 19:55:00|168.19|165.59|169.44|166.84|169.44|166.84|167.05|164.45|0
1673553600000|2023-01-12 20:00:00|169.64|167.04|169.43|166.83|170.27|167.67|167.88|165.28|0
1673553900000|2023-01-12 20:05:00|169.54|166.94|166.64|164.04|169.64|167.04|166.53|163.93|0
1673554200000|2023-01-12 20:10:00|166.84|164.24|166.02|163.42|167.05|164.45|165.5|162.9|0
1673554500000|2023-01-12 20:15:00|165.81|163.21|165.5|162.9|166.94|164.34|165.3|162.7|0
1673554800000|2023-01-12 20:20:00|165.6|163|167.15|164.55|167.46|164.86|164.99|162.39|0
1673555100000|2023-01-12 20:25:00|167.25|164.65|166.63|164.03|168.08|165.48|166.63|164.03|0
1673555400000|2023-01-12 20:30:00|166.73|164.13|167.56|164.96|168.07|165.47|166.63|164.03|0
1673555700000|2023-01-12 20:35:00|167.66|165.06|166.52|163.92|167.66|165.06|165.29|162.69|0
1673556000000|2023-01-12 20:40:00|166.63|164.03|166.21|163.61|167.55|164.95|165.7|163.1|0
1673556300000|2023-01-12 20:45:00|166.01|163.41|164.16|161.56|166.01|163.41|163.34|160.74|0
1673556600000|2023-01-12 20:50:00|165.29|162.69|166.21|163.61|166.62|164.02|164.98|162.38|0
1673556900000|2023-01-12 20:55:00|166.11|163.51|167.86|165.26|168.48|165.88|166.11|163.51|0
1673557200000|2023-01-12 21:00:00|167.96|165.36|167.34|164.74|168.17|165.57|166.93|164.33|0
1673557500000|2023-01-12 21:05:00|167.24|164.64|168.32|165.72|168.58|165.98|167.24|164.64|0
1673557800000|2023-01-12 21:10:00|168.37|165.77|168.37|165.77|168.48|165.88|167.65|165.05|0
1673558100000|2023-01-12 21:15:00|168.47|165.67|168.16|165.36|168.47|165.67|168.06|165.26|0
1673558400000|2023-01-12 21:20:00|168.21|165.41|165.76|162.96|168.37|165.57|165.35|162.55|0
1673558700000|2023-01-12 21:25:00|165.66|162.86|165.55|162.75|165.66|162.86|165.35|162.55|0
1673559000000|2023-01-12 21:30:00|165.5|162.7|165.24|162.44|165.55|162.75|165.14|162.34|0
1673559300000|2023-01-12 21:35:00|165.34|162.54|165.55|162.75|165.76|162.96|165.34|162.54|0
1673559600000|2023-01-12 21:40:00|165.45|162.65|165.24|162.44|165.65|162.85|165.24|162.44|0
1673559900000|2023-01-12 21:45:00|165.19|162.39|165.24|162.44|165.34|162.54|165.03|162.23|0
1673560200000|2023-01-12 21:50:00|165.13|162.33|165.03|162.23|165.34|162.54|165.03|162.23|0
1673560500000|2023-01-12 21:55:00|165.13|162.33|165.18|162.38|165.28|162.48|165.03|162.23|0
1673560800000|2023-01-12 22:00:00|165.13|162.33|165.38|162.58|165.38|162.58|165.13|162.33|0
1673561100000|2023-01-12 22:05:00|165.4|162.6|165.35|162.55|165.42|162.62|165.35|162.55|0
1673561400000|2023-01-12 22:10:00|165.38|162.58|165.35|162.55|165.38|162.58|165.35|162.55|0
1673561700000|2023-01-12 22:15:00|165.37|162.57|165.35|162.55|165.37|162.57|165.17|162.37|0
1673562000000|2023-01-12 22:20:00|165.33|162.53|165.42|162.62|165.42|162.62|165.33|162.53|0
1673562300000|2023-01-12 22:25:00|165.44|162.64|165.48|162.68|165.52|162.72|165.41|162.61|0
1673562600000|2023-01-12 22:30:00|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1673562900000|2023-01-12 22:35:00|165.44|162.64|165.54|162.74|165.54|162.74|165.44|162.64|0
1673563200000|2023-01-12 22:40:00|165.53|162.73|165.59|162.79|165.7|162.9|165.51|162.71|0
1673563500000|2023-01-12 22:45:00|165.57|162.77|165.56|162.76|165.57|162.77|165.46|162.66|0
1673563800000|2023-01-12 22:50:00|165.52|162.72|165.37|162.57|165.52|162.72|165.28|162.48|0
1673564100000|2023-01-12 22:55:00|165.47|162.67|165.45|162.65|165.47|162.67|165.37|162.57|0
1673564400000|2023-01-12 23:00:00|165.26|162.46|164.49|161.69|165.26|162.46|164.39|161.59|0
1673564700000|2023-01-12 23:05:00|164.59|161.79|164.8|162|164.9|162.1|164.23|161.43|0
1673565000000|2023-01-12 23:10:00|164.85|162.05|165.21|162.41|165.31|162.51|164.69|161.89|0
1673565300000|2023-01-12 23:15:00|165.31|162.51|165.41|162.61|165.42|162.62|165.21|162.41|0
1673565600000|2023-01-12 23:20:00|165.36|162.56|165.52|162.72|165.62|162.82|165.21|162.41|0
1673565900000|2023-01-12 23:25:00|165.62|162.82|165.72|162.92|165.72|162.92|165.31|162.51|0
1673566200000|2023-01-12 23:30:00|165.67|162.87|165.62|162.82|165.77|162.97|165.2|162.4|0
1673566500000|2023-01-12 23:35:00|165.51|162.71|165.3|162.5|165.56|162.76|165.3|162.5|0
1673566800000|2023-01-12 23:40:00|165.2|162.4|165.3|162.5|165.3|162.5|165.1|162.3|0
1673567100000|2023-01-12 23:45:00|165.35|162.55|165.3|162.5|165.72|162.92|165.3|162.5|0
1673567400000|2023-01-12 23:50:00|165.35|162.55|165.51|162.71|165.51|162.71|165.2|162.4|0
1673567700000|2023-01-12 23:55:00|165.4|162.6|165.81|163.01|166.12|163.32|165.3|162.5|0
1673568000000|2023-01-13 00:00:00|165.92|163.12|166.74|163.94|166.85|164.05|165.81|163.01|0
1673568300000|2023-01-13 00:05:00|166.64|163.84|166.74|163.94|166.95|164.15|166.22|163.42|0
1673568600000|2023-01-13 00:10:00|166.64|163.84|166.53|163.73|166.74|163.94|166.02|163.22|0
1673568900000|2023-01-13 00:15:00|166.64|163.84|166.84|164.04|167.05|164.25|166.43|163.63|0
1673569200000|2023-01-13 00:20:00|166.89|164.09|167.26|164.46|167.26|164.46|166.74|163.94|0
1673569500000|2023-01-13 00:25:00|167.31|164.51|166.63|163.83|167.36|164.56|166.42|163.62|0
1673569800000|2023-01-13 00:30:00|166.74|163.94|166.37|163.57|167.2|164.4|166.32|163.52|0
1673570100000|2023-01-13 00:35:00|166.42|163.62|166.53|163.73|166.63|163.83|166.11|163.31|0
1673570400000|2023-01-13 00:40:00|166.42|163.62|165.8|163|166.47|163.67|165.54|162.74|0
1673570700000|2023-01-13 00:45:00|165.85|163.05|165.9|163.1|166.01|163.21|165.49|162.69|0
1673571000000|2023-01-13 00:50:00|165.95|163.15|165.69|162.89|165.95|163.15|165.49|162.69|0
1673571300000|2023-01-13 00:55:00|165.8|163|165.48|162.68|165.8|163|165.48|162.68|0
1673571600000|2023-01-13 01:00:00|165.59|162.79|166|163.2|166.1|163.3|165.38|162.58|0
1673571900000|2023-01-13 01:05:00|165.9|163.1|166.1|163.3|166.41|163.61|165.79|162.99|0
1673572200000|2023-01-13 01:10:00|166.2|163.4|166.2|163.4|166.31|163.51|166|163.2|0
1673572500000|2023-01-13 01:15:00|166.1|163.3|164.65|161.85|166.2|163.4|164.45|161.65|0
1673572800000|2023-01-13 01:20:00|164.55|161.75|164.24|161.44|165.27|162.47|164.14|161.34|0
1673573100000|2023-01-13 01:25:00|164.34|161.54|164.44|161.64|164.65|161.85|163.62|160.82|0
1673573400000|2023-01-13 01:30:00|164.34|161.54|162.6|159.8|164.34|161.54|162.39|159.59|0
1673573700000|2023-01-13 01:35:00|162.5|159.7|162.8|160|162.9|160.1|162.19|159.39|0
1673574000000|2023-01-13 01:40:00|162.7|159.9|163.72|160.92|163.82|161.02|162.7|159.9|0
1673574300000|2023-01-13 01:45:00|163.62|160.82|163|160.2|163.82|161.02|163|160.2|0
1673574600000|2023-01-13 01:50:00|163.1|160.3|163.2|160.4|163.31|160.51|162.69|159.89|0
1673574900000|2023-01-13 01:55:00|163.15|160.35|163|160.2|163.61|160.81|162.59|159.79|0
1673575200000|2023-01-13 02:00:00|162.79|159.99|162.03|159.23|162.94|160.14|162.03|159.23|0
1673575500000|2023-01-13 02:05:00|162.08|159.28|161.87|159.07|162.69|159.89|161.87|159.07|0
1673575800000|2023-01-13 02:10:00|161.97|159.17|161.57|158.77|162.13|159.33|161.16|158.36|0
1673576100000|2023-01-13 02:15:00|161.36|158.56|160.65|157.85|161.36|158.56|160.35|157.55|0
1673576400000|2023-01-13 02:20:00|160.55|157.75|160.85|158.05|161.06|158.26|160.45|157.65|0
1673576700000|2023-01-13 02:25:00|160.75|157.95|160.44|157.64|161.16|158.36|160.44|157.64|0
1673577000000|2023-01-13 02:30:00|160.34|157.54|161.46|158.66|161.56|158.76|160.24|157.44|0
1673577300000|2023-01-13 02:35:00|161.4|158.6|161.76|158.96|161.86|159.06|161.15|158.35|0
1673577600000|2023-01-13 02:40:00|161.71|158.91|161.86|159.06|162.07|159.27|161.56|158.76|0
1673577900000|2023-01-13 02:45:00|161.96|159.16|161.76|158.96|162.06|159.26|161.5|158.7|0
1673578200000|2023-01-13 02:50:00|161.66|158.86|161.96|159.16|162.16|159.36|161.35|158.55|0
1673578500000|2023-01-13 02:55:00|161.86|159.06|161.6|158.8|161.96|159.16|161.45|158.65|0
1673578800000|2023-01-13 03:00:00|161.65|158.85|161.19|158.39|161.86|159.06|161.14|158.34|0
1673579100000|2023-01-13 03:05:00|161.14|158.34|161.24|158.44|161.65|158.85|161.14|158.34|0
1673579400000|2023-01-13 03:10:00|161.34|158.54|161.65|158.85|161.85|159.05|161.24|158.44|0
1673579700000|2023-01-13 03:15:00|161.55|158.75|161.85|159.05|162.05|159.25|161.44|158.64|0
1673580000000|2023-01-13 03:20:00|161.8|159|161.75|158.95|162.26|159.46|161.75|158.95|0
1673580300000|2023-01-13 03:25:00|161.69|158.89|161.44|158.64|162.15|159.35|161.44|158.64|0
1673580600000|2023-01-13 03:30:00|161.54|158.74|160.93|158.13|161.54|158.74|160.93|158.13|0
1673580900000|2023-01-13 03:35:00|161.03|158.23|160.62|157.82|161.23|158.43|160.62|157.82|0
1673581200000|2023-01-13 03:40:00|160.52|157.72|160.72|157.92|161.03|158.23|160.42|157.62|0
1673581500000|2023-01-13 03:45:00|160.83|158.03|160.72|157.92|160.93|158.13|160.42|157.62|0
1673581800000|2023-01-13 03:50:00|160.77|157.97|161.07|158.27|161.13|158.33|160.52|157.72|0
1673582100000|2023-01-13 03:55:00|161.03|158.23|161.33|158.53|161.43|158.63|160.92|158.12|0
1673582400000|2023-01-13 04:00:00|161.43|158.63|161.23|158.43|161.43|158.63|161.02|158.22|0
1673582700000|2023-01-13 04:05:00|161.27|158.47|161.83|159.03|161.83|159.03|161.23|158.43|0
1673583000000|2023-01-13 04:10:00|161.73|158.93|161.53|158.73|161.83|159.03|161.53|158.73|0
1673583300000|2023-01-13 04:15:00|161.63|158.83|161.47|158.67|161.78|158.98|161.42|158.62|0
1673583600000|2023-01-13 04:20:00|161.42|158.62|161.73|158.93|161.83|159.03|161.37|158.57|0
1673583900000|2023-01-13 04:25:00|161.83|159.03|161.62|158.82|161.83|159.03|161.62|158.82|0
1673584200000|2023-01-13 04:30:00|161.73|158.93|161.72|158.92|161.77|158.97|161.52|158.72|0
1673584500000|2023-01-13 04:35:00|161.62|158.82|161.72|158.92|161.72|158.92|161.42|158.62|0
1673584800000|2023-01-13 04:40:00|161.62|158.82|161.52|158.72|161.72|158.92|161.31|158.51|0
1673585100000|2023-01-13 04:45:00|161.46|158.66|161.31|158.51|161.52|158.72|161.31|158.51|0
1673585400000|2023-01-13 04:50:00|161.36|158.56|161.41|158.61|161.56|158.76|161.21|158.41|0
1673585700000|2023-01-13 04:55:00|161.51|158.71|161.61|158.81|161.61|158.81|161.21|158.41|0
1673586000000|2023-01-13 05:00:00|161.51|158.71|161.71|158.91|161.71|158.91|161.26|158.46|0
1673586300000|2023-01-13 05:05:00|161.61|158.81|161.2|158.4|161.82|159.02|161.2|158.4|0
1673586600000|2023-01-13 05:10:00|161.1|158.3|161.41|158.61|161.51|158.71|161.1|158.3|0
1673586900000|2023-01-13 05:15:00|161.3|158.5|161.51|158.71|161.61|158.81|161.3|158.5|0
1673587200000|2023-01-13 05:20:00|161.55|158.75|161.4|158.6|161.61|158.81|161.2|158.4|0
1673587500000|2023-01-13 05:25:00|161.3|158.5|160.99|158.19|161.4|158.6|160.89|158.09|0
1673587800000|2023-01-13 05:30:00|160.94|158.14|160.99|158.19|161.3|158.5|160.79|157.99|0
1673588100000|2023-01-13 05:35:00|161.09|158.29|160.89|158.09|161.3|158.5|160.79|157.99|0
1673588400000|2023-01-13 05:40:00|160.94|158.14|161.5|158.7|161.5|158.7|160.94|158.14|0
1673588700000|2023-01-13 05:45:00|161.4|158.6|161.29|158.49|161.6|158.8|161.19|158.39|0
1673589000000|2023-01-13 05:50:00|161.39|158.59|161.39|158.59|161.6|158.8|161.24|158.44|0
1673589300000|2023-01-13 05:55:00|161.49|158.69|161.54|158.74|161.7|158.9|161.39|158.59|0
1673589600000|2023-01-13 06:00:00|161.59|158.79|161.69|158.89|161.9|159.1|161.49|158.69|0
1673589900000|2023-01-13 06:05:00|161.64|158.84|162|159.2|162.1|159.3|161.49|158.69|0
1673590200000|2023-01-13 06:10:00|162.05|159.25|161.28|158.48|162.1|159.3|161.18|158.38|0
1673590500000|2023-01-13 06:15:00|161.18|158.38|161.79|158.99|161.89|159.09|161.18|158.38|0
1673590800000|2023-01-13 06:20:00|161.84|159.04|162.71|159.91|162.71|159.91|161.84|159.04|0
1673591100000|2023-01-13 06:25:00|162.61|159.81|162.09|159.29|162.61|159.81|162.09|159.29|0
1673591400000|2023-01-13 06:30:00|161.99|159.19|162.6|159.8|162.6|159.8|161.99|159.19|0
1673591700000|2023-01-13 06:35:00|162.55|159.75|162.91|160.11|162.91|160.11|162.5|159.7|0
1673592000000|2023-01-13 06:40:00|163.01|160.21|162.39|159.59|163.01|160.21|162.24|159.44|0
1673592300000|2023-01-13 06:45:00|162.29|159.49|161.88|159.08|162.5|159.7|161.88|159.08|0
1673592600000|2023-01-13 06:50:00|161.78|158.98|162.49|159.69|162.49|159.69|161.78|158.98|0
1673592900000|2023-01-13 06:55:00|162.6|159.8|162.64|159.84|162.9|160.1|162.49|159.69|0
1673593200000|2023-01-13 07:00:00|162.8|160|162.97|160.17|165.03|162.23|161.41|158.61|0
1673593500000|2023-01-13 07:05:00|162.87|160.07|163.69|160.89|163.69|160.89|162.87|160.07|0
1673593800000|2023-01-13 07:10:00|163.64|160.84|163.38|160.58|163.79|160.99|163.28|160.48|0
1673594100000|2023-01-13 07:15:00|163.28|160.48|163.69|160.89|163.79|160.99|163.17|160.37|0
1673594400000|2023-01-13 07:20:00|163.63|160.83|164.09|161.29|164.09|161.29|163.27|160.47|0
1673594700000|2023-01-13 07:25:00|163.99|161.19|163.07|160.27|163.99|161.19|163.07|160.27|0
1673595000000|2023-01-13 07:30:00|163.17|160.37|164.19|161.39|164.5|161.7|163.07|160.27|0
1673595300000|2023-01-13 07:35:00|164.14|161.34|163.68|160.88|164.3|161.5|163.58|160.78|0
1673595600000|2023-01-13 07:40:00|163.47|160.67|164.29|161.49|164.29|161.49|163.42|160.62|0
1673595900000|2023-01-13 07:45:00|164.5|161.7|164.5|161.7|165.12|162.32|164.29|161.49|0
1673596200000|2023-01-13 07:50:00|164.4|161.6|165.11|162.31|165.12|162.32|164.4|161.6|0
1673596500000|2023-01-13 07:55:00|165.06|162.26|165.01|162.21|165.06|162.26|164.29|161.49|0
1673596800000|2023-01-13 08:00:00|165.16|162.36|163.16|160.36|165.16|162.36|162.85|160.05|0
1673597100000|2023-01-13 08:05:00|163.06|160.46|162.24|159.64|163.21|160.61|161.93|159.33|0
1673597400000|2023-01-13 08:10:00|162.34|159.74|162.85|160.25|163.67|161.07|162.14|159.54|0
1673597700000|2023-01-13 08:15:00|163.06|160.46|164.08|161.48|164.44|161.84|163.06|160.46|0
1673598000000|2023-01-13 08:20:00|164.18|161.58|164.8|162.2|165.21|162.61|164.08|161.48|0
1673598300000|2023-01-13 08:25:00|164.7|162.1|164.69|162.09|164.9|162.3|164.28|161.68|0
1673598600000|2023-01-13 08:30:00|164.59|161.99|164.28|161.68|165.31|162.71|164.07|161.47|0
1673598900000|2023-01-13 08:35:00|164.38|161.78|164.59|161.99|164.79|162.19|163.87|161.27|0
1673599200000|2023-01-13 08:40:00|164.48|161.88|164.38|161.78|165.21|162.61|164.28|161.68|0
1673599500000|2023-01-13 08:45:00|164.48|161.88|164.69|162.09|165.72|163.12|164.48|161.88|0
1673599800000|2023-01-13 08:50:00|164.48|161.88|164.58|161.98|164.79|162.19|164.07|161.47|0
1673600100000|2023-01-13 08:55:00|164.69|162.09|165.3|162.7|165.41|162.81|164.07|161.47|0
1673600400000|2023-01-13 09:00:00|165.2|162.6|165.71|163.11|165.71|163.11|164.27|161.67|0
1673600700000|2023-01-13 09:05:00|165.66|163.06|166.02|163.42|166.13|163.53|165.61|163.01|0
1673601000000|2023-01-13 09:10:00|166.13|163.53|166.75|164.15|166.75|164.15|166.02|163.42|0
1673601300000|2023-01-13 09:15:00|166.64|164.04|165.5|162.9|166.75|164.15|165.09|162.49|0
1673601600000|2023-01-13 09:20:00|165.61|163.01|164.88|162.28|165.61|163.01|164.68|162.08|0
1673601900000|2023-01-13 09:25:00|164.99|162.39|163.75|161.15|164.99|162.39|163.54|160.94|0
1673602200000|2023-01-13 09:30:00|163.85|161.25|164.67|162.07|164.78|162.18|163.75|161.15|0
1673602500000|2023-01-13 09:35:00|164.57|161.97|164.36|161.76|165.08|162.48|164.36|161.76|0
1673602800000|2023-01-13 09:40:00|164.46|161.86|164.88|162.28|165.29|162.69|164.1|161.5|0
1673603100000|2023-01-13 09:45:00|164.92|162.32|165.29|162.69|165.39|162.79|164.67|162.07|0
1673603400000|2023-01-13 09:50:00|165.18|162.58|166.22|163.62|166.53|163.93|164.87|162.27|0
1673603700000|2023-01-13 09:55:00|166.01|163.41|166.11|163.51|166.73|164.13|166.01|163.41|0
1673604000000|2023-01-13 10:00:00|166.01|163.41|166.11|163.51|166.21|163.61|165.59|162.99|0
1673604300000|2023-01-13 10:05:00|166.01|163.41|165.9|163.3|166.32|163.72|165.59|162.99|0
1673604600000|2023-01-13 10:10:00|165.85|163.25|166.62|164.02|166.83|164.23|165.8|163.2|0
1673604900000|2023-01-13 10:15:00|166.73|164.13|166.62|164.02|166.73|164.13|166.31|163.71|0
1673605200000|2023-01-13 10:20:00|166.52|163.92|166.21|163.61|166.93|164.33|166|163.4|0
1673605500000|2023-01-13 10:25:00|166.1|163.5|166|163.4|166.31|163.71|165.48|162.88|0
1673605800000|2023-01-13 10:30:00|166.05|163.45|166.1|163.5|166.1|163.5|165.58|162.98|0
1673606100000|2023-01-13 10:35:00|166.2|163.6|166.2|163.6|166.41|163.81|165.58|162.98|0
1673606400000|2023-01-13 10:40:00|166.3|163.7|165.79|163.19|166.62|164.02|165.79|163.19|0
1673606700000|2023-01-13 10:45:00|165.89|163.29|165.58|162.98|166.1|163.5|165.01|162.41|0
1673607000000|2023-01-13 10:50:00|165.63|163.03|165.06|162.46|165.99|163.39|164.96|162.36|0
1673607300000|2023-01-13 10:55:00|164.96|162.36|165.88|163.28|166.2|163.6|164.96|162.36|0
1673607600000|2023-01-13 11:00:00|165.68|163.08|164.13|161.53|165.68|163.08|164.13|161.53|0
1673607900000|2023-01-13 11:05:00|164.18|161.58|164.54|161.94|165.16|162.56|164.13|161.53|0
1673608200000|2023-01-13 11:10:00|164.64|162.04|165.05|162.45|165.16|162.56|164.13|161.53|0
1673608500000|2023-01-13 11:15:00|164.95|162.35|164.33|161.73|165.57|162.97|164.33|161.73|0
1673608800000|2023-01-13 11:20:00|164.43|161.83|163.81|161.21|164.53|161.93|163.61|161.01|0
1673609100000|2023-01-13 11:25:00|163.92|161.32|162.58|159.98|163.92|161.32|162.48|159.88|0
1673609400000|2023-01-13 11:30:00|162.48|159.88|161|158.4|162.68|160.08|160.9|158.3|0
1673609700000|2023-01-13 11:35:00|161.05|158.45|160.04|157.44|161.97|159.37|159.73|157.13|0
1673610000000|2023-01-13 11:40:00|160.14|157.54|161.61|159.01|161.66|159.06|160.04|157.44|0
1673610300000|2023-01-13 11:45:00|161.56|158.96|160.74|158.14|162.58|159.98|160.14|157.54|0
1673610600000|2023-01-13 11:50:00|160.64|158.04|159.47|156.87|161.45|158.85|159.12|156.52|0
1673610900000|2023-01-13 11:55:00|159.43|156.83|159.73|157.13|160.44|157.84|159.12|156.52|0
1673611200000|2023-01-13 12:00:00|159.63|157.03|160.64|158.04|160.84|158.24|159.63|157.03|0
1673611500000|2023-01-13 12:05:00|160.74|158.14|160.23|157.63|160.84|158.24|159.12|156.52|0
1673611800000|2023-01-13 12:10:00|160.13|157.53|159.32|156.72|160.28|157.68|158.61|156.01|0
1673612100000|2023-01-13 12:15:00|159.12|156.52|159.11|156.51|160.07|157.47|158.91|156.31|0
1673612400000|2023-01-13 12:20:00|159.01|156.41|155.61|153.01|159.01|156.41|155.61|153.01|0
1673612700000|2023-01-13 12:25:00|155.51|152.91|154.12|151.52|155.51|152.91|154.12|151.52|0
1673613000000|2023-01-13 12:30:00|154.07|151.47|155.51|152.91|155.9|153.3|153.33|150.73|0
1673613300000|2023-01-13 12:35:00|155.45|152.85|154.41|151.81|155.8|153.2|154.36|151.76|0
1673613600000|2023-01-13 12:40:00|154.51|151.91|153.03|150.43|154.51|151.91|152.84|150.24|0
1673613900000|2023-01-13 12:45:00|153.13|150.53|152.26|149.66|154.02|151.42|151.03|148.43|0
1673614200000|2023-01-13 12:50:00|152.35|149.75|150.88|148.28|152.65|150.05|150.88|148.28|0
1673614500000|2023-01-13 12:55:00|151.03|148.43|150.59|147.99|151.03|148.43|150.3|147.7|0
1673614800000|2023-01-13 13:00:00|150.69|148.09|150.49|147.89|151.66|149.06|150.3|147.7|0
1673615100000|2023-01-13 13:05:00|150.39|147.79|149.71|147.11|150.78|148.18|149.32|146.72|0
1673615400000|2023-01-13 13:10:00|149.62|147.02|150.39|147.79|151.07|148.47|149.52|146.92|0
1673615700000|2023-01-13 13:15:00|150.29|147.69|150.97|148.37|151.56|148.96|149.81|147.21|0
1673616000000|2023-01-13 13:20:00|150.78|148.18|151.66|149.06|151.8|149.2|150.58|147.98|0
1673616300000|2023-01-13 13:25:00|151.61|149.01|149.9|147.3|151.75|149.15|149.8|147.2|0
1673616600000|2023-01-13 13:30:00|150.09|147.49|149.51|146.91|150.09|147.49|148.54|145.94|0
1673616900000|2023-01-13 13:35:00|149.41|146.81|150.87|148.27|150.97|148.37|149.32|146.72|0
1673617200000|2023-01-13 13:40:00|150.77|148.17|150.67|148.07|151.07|148.47|150.09|147.49|0
1673617500000|2023-01-13 13:45:00|150.58|147.98|149.65|147.05|150.87|148.27|149.16|146.56|0
1673617800000|2023-01-13 13:50:00|149.55|146.95|149.26|146.66|150.33|147.73|148.87|146.27|0
1673618100000|2023-01-13 13:55:00|149.36|146.76|149.74|147.14|149.74|147.14|148.39|145.79|0
1673618400000|2023-01-13 14:00:00|149.65|147.05|148.38|145.78|149.94|147.34|148.09|145.49|0
1673618700000|2023-01-13 14:05:00|148.48|145.88|148.19|145.59|148.67|146.07|148|145.4|0
1673619000000|2023-01-13 14:10:00|148.09|145.49|149.54|146.94|149.64|147.04|148.09|145.49|0
1673619300000|2023-01-13 14:15:00|149.45|146.85|148.77|146.17|149.64|147.04|148.48|145.88|0
1673619600000|2023-01-13 14:20:00|148.67|146.07|149.25|146.65|149.44|146.84|148.67|146.07|0
1673619900000|2023-01-13 14:25:00|149.06|146.46|150.51|147.91|150.9|148.3|149.06|146.46|0
1673620200000|2023-01-13 14:30:00|151.29|148.69|152.13|149.53|153.46|150.86|150.08|147.48|0
1673620500000|2023-01-13 14:35:00|152.03|149.43|150.37|147.77|152.03|149.43|149.2|146.6|0
1673620800000|2023-01-13 14:40:00|150.27|147.67|149.68|147.08|152.33|149.73|148.12|145.52|0
1673621100000|2023-01-13 14:45:00|149.48|146.88|151.25|148.65|153.22|150.62|148.12|145.52|0
1673621400000|2023-01-13 14:50:00|151.34|148.74|153.52|150.92|154.31|151.71|151.05|148.45|0
1673621700000|2023-01-13 14:55:00|153.71|151.11|153.16|150.56|154.61|152.01|152.62|150.02|0
1673622000000|2023-01-13 15:00:00|151.39|148.79|154.31|151.71|157.01|154.41|151.39|148.79|0
1673622300000|2023-01-13 15:05:00|154.61|152.01|154.36|151.76|157.51|154.91|154.36|151.76|0
1673622600000|2023-01-13 15:10:00|154.06|151.46|155.66|153.06|157.07|154.47|154.06|151.46|0
1673622900000|2023-01-13 15:15:00|155.86|153.26|155.66|153.06|157.07|154.47|154.76|152.16|0
1673623200000|2023-01-13 15:20:00|155.76|153.16|158.59|155.99|158.79|156.19|155.26|152.66|0
1673623500000|2023-01-13 15:25:00|158.38|155.78|158.99|156.39|158.99|156.39|157.47|154.87|0
1673623800000|2023-01-13 15:30:00|158.89|156.29|155.85|153.25|160.01|157.41|155.75|153.15|0
1673624100000|2023-01-13 15:35:00|155.75|153.15|156.46|153.86|157.06|154.46|155.75|153.15|0
1673624400000|2023-01-13 15:40:00|156.56|153.96|155.47|152.87|158.38|155.78|155.37|152.77|0
1673624700000|2023-01-13 15:45:00|155.16|152.56|157.8|155.2|158.11|155.51|155.16|152.56|0
1673625000000|2023-01-13 15:50:00|157.9|155.3|157.19|154.59|158.1|155.5|156.27|153.67|0
1673625300000|2023-01-13 15:55:00|157.08|154.48|156.78|154.18|158|155.4|156.07|153.47|0
1673625600000|2023-01-13 16:00:00|156.88|154.28|156.37|153.77|157.59|154.99|154.76|152.16|0
1673625900000|2023-01-13 16:05:00|156.07|153.47|155.46|152.86|156.88|154.28|155.16|152.56|0
1673626200000|2023-01-13 16:10:00|155.16|152.56|154.05|151.45|155.86|153.26|153.85|151.25|0
1673626500000|2023-01-13 16:15:00|154.15|151.55|154.66|152.06|154.93|152.33|152.85|150.25|0
1673626800000|2023-01-13 16:20:00|154.56|151.96|157.48|154.88|157.69|155.09|154.56|151.96|0
1673627100000|2023-01-13 16:25:00|157.28|154.68|156.27|153.67|157.58|154.98|155.76|153.16|0
1673627400000|2023-01-13 16:30:00|156.06|153.46|154.45|151.85|156.37|153.77|154.05|151.45|0
1673627700000|2023-01-13 16:35:00|154.55|151.95|154.15|151.55|155.46|152.86|154.05|151.45|0
1673628000000|2023-01-13 16:40:00|154.45|151.85|155.15|152.55|155.25|152.65|153.85|151.25|0
1673628300000|2023-01-13 16:45:00|155.25|152.65|154.25|151.65|155.25|152.65|153.05|150.45|0
1673628600000|2023-01-13 16:50:00|154.35|151.75|155.15|152.55|155.45|152.85|153.74|151.14|0
1673628900000|2023-01-13 16:55:00|155.05|152.45|155.35|152.75|155.55|152.95|153.64|151.04|0
1673629200000|2023-01-13 17:00:00|155.25|152.65|154.8|152.2|156.05|153.45|154.7|152.1|0
1673629500000|2023-01-13 17:05:00|154.7|152.1|155.41|152.81|155.61|153.01|154.5|151.9|0
1673629800000|2023-01-13 17:10:00|155.51|152.91|156.62|154.02|156.92|154.32|155.3|152.7|0
1673630100000|2023-01-13 17:15:00|156.52|153.92|157.23|154.63|157.43|154.83|156.31|153.71|0
1673630400000|2023-01-13 17:20:00|157.02|154.42|156.51|153.91|157.43|154.83|156.21|153.61|0
1673630700000|2023-01-13 17:25:00|156.61|154.01|156.13|153.53|157.83|155.23|156.03|153.43|0
1673631000000|2023-01-13 17:30:00|156.03|153.43|155.62|153.02|156.23|153.63|154.92|152.32|0
1673631300000|2023-01-13 17:35:00|155.52|152.92|154.66|152.06|155.83|153.23|154.31|151.71|0
1673631600000|2023-01-13 17:40:00|154.61|152.01|155.93|153.33|155.93|153.33|154.41|151.81|0
1673631900000|2023-01-13 17:45:00|156.03|153.43|155.92|153.32|156.53|153.93|155.42|152.82|0
1673632200000|2023-01-13 17:50:00|155.82|153.22|156.33|153.73|156.53|153.93|155.42|152.82|0
1673632500000|2023-01-13 17:55:00|156.23|153.63|157.04|154.44|157.45|154.85|156.23|153.63|0
1673632800000|2023-01-13 18:00:00|157.14|154.54|156.73|154.13|157.96|155.36|156.73|154.13|0
1673633100000|2023-01-13 18:05:00|156.53|153.93|156.43|153.83|156.73|154.13|156.02|153.42|0
1673633400000|2023-01-13 18:10:00|156.53|153.93|156.73|154.13|157.55|154.95|156.53|153.93|0
1673633700000|2023-01-13 18:15:00|156.93|154.33|155.31|152.71|156.93|154.33|155.11|152.51|0
1673634000000|2023-01-13 18:20:00|155.21|152.61|155.51|152.91|155.71|153.11|154.7|152.1|0
1673634300000|2023-01-13 18:25:00|155.41|152.81|156.01|153.41|156.01|153.41|155.3|152.7|0
1673634600000|2023-01-13 18:30:00|155.91|153.31|157.44|154.84|157.54|154.94|155.61|153.01|0
1673634900000|2023-01-13 18:35:00|157.33|154.73|158.05|155.45|158.05|155.45|156.52|153.92|0
1673635200000|2023-01-13 18:40:00|158.15|155.55|159.69|157.09|160.1|157.5|158.05|155.45|0
1673635500000|2023-01-13 18:45:00|159.59|156.99|160.62|158.02|161.03|158.43|158.97|156.37|0
1673635800000|2023-01-13 18:50:00|160.72|158.12|159.69|157.09|161.03|158.43|159.69|157.09|0
1673636100000|2023-01-13 18:55:00|159.79|157.19|160.61|158.01|161.6|159|159.79|157.19|0
1673636400000|2023-01-13 19:00:00|160.51|157.91|160.2|157.6|161.54|158.94|159.58|156.98|0
1673636700000|2023-01-13 19:05:00|160.1|157.5|159.27|156.67|160.82|158.22|159.27|156.67|0
1673637000000|2023-01-13 19:10:00|159.37|156.77|160.2|157.6|160.4|157.8|159.27|156.67|0
1673637300000|2023-01-13 19:15:00|160.3|157.7|159.88|157.28|160.92|158.32|159.78|157.18|0
1673637600000|2023-01-13 19:20:00|159.99|157.39|159.88|157.28|159.99|157.39|159.06|156.46|0
1673637900000|2023-01-13 19:25:00|159.78|157.18|160.81|158.21|160.81|158.21|159.57|156.97|0
1673638200000|2023-01-13 19:30:00|160.91|158.31|160.81|158.21|161.74|159.14|160.4|157.8|0
1673638500000|2023-01-13 19:35:00|160.91|158.31|161.43|158.83|161.53|158.93|159.78|157.18|0
1673638800000|2023-01-13 19:40:00|161.22|158.62|160.91|158.31|161.32|158.72|160.29|157.69|0
1673639100000|2023-01-13 19:45:00|161.01|158.41|161.22|158.62|161.84|159.24|160.29|157.69|0
1673639400000|2023-01-13 19:50:00|161.11|158.51|160.18|157.58|161.22|158.62|160.08|157.48|0
1673639700000|2023-01-13 19:55:00|160.08|157.48|161.11|158.51|161.42|158.82|159.87|157.27|0
1673640000000|2023-01-13 20:00:00|161.21|158.61|162.25|159.65|162.25|159.65|160.9|158.3|0
1673640300000|2023-01-13 20:05:00|162.15|159.55|163.55|160.95|163.55|160.95|161.42|158.82|0
1673640600000|2023-01-13 20:10:00|163.76|161.16|163.03|160.43|164.39|161.79|163.03|160.43|0
1673640900000|2023-01-13 20:15:00|163.14|160.54|163.76|161.16|163.97|161.37|162.82|160.22|0
1673641200000|2023-01-13 20:20:00|163.65|161.05|164.38|161.78|164.59|161.99|163.55|160.95|0
1673641500000|2023-01-13 20:25:00|164.49|161.89|165.01|162.41|165.01|162.41|164.17|161.57|0
1673641800000|2023-01-13 20:30:00|165.12|162.52|165.32|162.72|165.53|162.93|164.7|162.1|0
1673642100000|2023-01-13 20:35:00|165.53|162.93|168.38|165.78|168.38|165.78|165.43|162.83|0
1673642400000|2023-01-13 20:40:00|168.49|165.89|167.11|164.51|168.49|165.89|166.79|164.19|0
1673642700000|2023-01-13 20:45:00|166.9|164.3|166.05|163.45|167|164.4|165|162.4|0
1673643000000|2023-01-13 20:50:00|165.53|162.93|165.53|162.93|165.95|163.35|164.69|162.09|0
1673643300000|2023-01-13 20:55:00|166.16|163.56|165.95|163.35|167.11|164.51|165.74|163.14|0
1673643600000|2023-01-13 21:00:00|166.16|163.56|164.69|162.09|166.16|163.56|164.69|162.09|0
1673643900000|2023-01-13 21:05:00|164.68|162.08|165|162.4|165|162.4|164.37|161.77|0
1673644200000|2023-01-13 21:10:00|164.89|162.29|164.89|162.29|164.89|162.29|164.47|161.87|0
1673854200000|2023-01-16 07:30:00|167.27|164.47|167.16|164.36|167.27|164.47|167.16|164.36|0
1673854500000|2023-01-16 07:35:00|167.06|164.26|167.16|164.36|167.16|164.36|166.74|163.94|0
1673854800000|2023-01-16 07:40:00|167.26|164.46|167.05|164.25|167.26|164.46|166.95|164.15|0
1673855100000|2023-01-16 07:45:00|166.95|164.35|167.37|164.77|167.48|164.88|166.85|164.25|0
1673855400000|2023-01-16 07:50:00|167.27|164.67|166.09|163.49|167.27|164.67|165.34|162.74|0
1673855700000|2023-01-16 07:55:00|166.2|163.6|166.51|163.91|166.51|163.91|165.99|163.39|0
1673856000000|2023-01-16 08:00:00|166.4|163.8|166.4|163.8|166.72|164.12|165.98|163.38|0
1673856300000|2023-01-16 08:05:00|166.51|163.91|164.31|161.71|166.51|163.91|164.1|161.5|0
1673856600000|2023-01-16 08:10:00|164.36|161.76|164.36|161.76|165.04|162.44|164|161.4|0
1673856900000|2023-01-16 08:15:00|164.2|161.6|163.79|161.19|164.2|161.6|163.79|161.19|0
1673857200000|2023-01-16 08:20:00|163.89|161.29|163.68|161.08|164.1|161.5|163.58|160.98|0
1673857500000|2023-01-16 08:25:00|163.58|160.98|162.95|160.35|163.58|160.98|162.54|159.94|0
1673857800000|2023-01-16 08:30:00|162.85|160.25|162.44|159.84|163.16|160.56|162.44|159.84|0
1673858100000|2023-01-16 08:35:00|162.54|159.94|162.54|159.94|162.95|160.35|162.02|159.42|0
1673858400000|2023-01-16 08:40:00|162.43|159.83|161.4|158.8|162.43|159.83|161.3|158.7|0
1673858700000|2023-01-16 08:45:00|161.5|158.9|161.35|158.75|161.81|159.21|161.09|158.49|0
1673859000000|2023-01-16 08:50:00|161.24|158.64|160.27|157.67|161.24|158.64|160.27|157.67|0
1673859300000|2023-01-16 08:55:00|160.17|157.57|160.57|157.97|161.09|158.49|159.76|157.16|0
1673859600000|2023-01-16 09:00:00|160.62|158.02|160.26|157.66|160.98|158.38|159.96|157.36|0
1673859900000|2023-01-16 09:05:00|160.21|157.61|160.11|157.51|160.37|157.77|159.29|156.69|0
1673860200000|2023-01-16 09:10:00|160.26|157.66|160.98|158.38|161.29|158.69|159.96|157.36|0
1673860500000|2023-01-16 09:15:00|161.08|158.48|160.77|158.17|161.08|158.48|160.47|157.87|0
1673860800000|2023-01-16 09:20:00|160.72|158.12|161.18|158.58|161.18|158.58|160.46|157.86|0
1673861100000|2023-01-16 09:25:00|161.08|158.48|161.18|158.58|161.49|158.89|160.77|158.17|0
1673861400000|2023-01-16 09:30:00|161.13|158.53|161.08|158.48|161.49|158.89|160.67|158.07|0
1673861700000|2023-01-16 09:35:00|160.97|158.37|160.61|158.01|161.38|158.78|160.56|157.96|0
1673862000000|2023-01-16 09:40:00|160.56|157.96|159.84|157.24|160.71|158.11|159.33|156.73|0
1673862300000|2023-01-16 09:45:00|159.74|157.14|159.02|156.42|159.94|157.34|158.92|156.32|0
1673862600000|2023-01-16 09:50:00|158.92|156.32|159.84|157.24|159.84|157.24|158.92|156.32|0
1673862900000|2023-01-16 09:55:00|159.94|157.34|159.27|156.67|159.99|157.39|159.27|156.67|0
1673863200000|2023-01-16 10:00:00|159.33|156.73|159.73|157.13|159.89|157.29|159.33|156.73|0
1673863500000|2023-01-16 10:05:00|159.78|157.18|160.86|158.26|160.86|158.26|159.78|157.18|0
1673863800000|2023-01-16 10:10:00|160.96|158.36|160.96|158.36|161.17|158.57|160.45|157.85|0
1673864100000|2023-01-16 10:15:00|161.06|158.46|160.39|157.79|161.27|158.67|160.34|157.74|0
1673864400000|2023-01-16 10:20:00|160.45|157.85|161.78|159.18|161.88|159.28|160.34|157.74|0
1673864700000|2023-01-16 10:25:00|161.83|159.23|161.88|159.28|162.09|159.49|161.57|158.97|0
1673865000000|2023-01-16 10:30:00|161.78|159.18|162.09|159.49|162.09|159.49|161.57|158.97|0
1673865300000|2023-01-16 10:35:00|162.03|159.43|161.41|158.81|162.03|159.43|161.36|158.76|0
1673865600000|2023-01-16 10:40:00|161.36|158.76|162.91|160.31|162.91|160.31|161.16|158.56|0
1673865900000|2023-01-16 10:45:00|162.81|160.21|162.6|160|162.91|160.31|162.49|159.89|0
1673866200000|2023-01-16 10:50:00|162.7|160.1|163.06|160.46|163.22|160.62|162.6|160|0
1673866500000|2023-01-16 10:55:00|163.01|160.41|163.22|160.62|163.37|160.77|162.96|160.36|0
1673866800000|2023-01-16 11:00:00|163.32|160.72|163.21|160.61|163.42|160.82|163.21|160.61|0
1673867100000|2023-01-16 11:05:00|163.26|160.66|163.32|160.72|163.53|160.93|163.21|160.61|0
1673867400000|2023-01-16 11:10:00|163.37|160.77|163.73|161.13|163.73|161.13|163.32|160.72|0
1673867700000|2023-01-16 11:15:00|163.83|161.23|163.62|161.02|163.83|161.23|163.52|160.92|0
1673868000000|2023-01-16 11:20:00|163.67|161.07|163.62|161.02|163.94|161.34|163.57|160.97|0
1673868300000|2023-01-16 11:25:00|163.67|161.07|163.31|160.71|163.73|161.13|163.21|160.61|0
1673868600000|2023-01-16 11:30:00|163.41|160.81|163.52|160.92|163.62|161.02|163.21|160.61|0
1673868900000|2023-01-16 11:35:00|163.57|160.97|164.35|161.75|164.56|161.96|163.52|160.92|0
1673869200000|2023-01-16 11:40:00|164.45|161.85|164.76|162.16|165.18|162.58|164.45|161.85|0
1673869500000|2023-01-16 11:45:00|164.66|162.06|164.66|162.06|164.86|162.26|164.14|161.54|0
1673869800000|2023-01-16 11:50:00|164.76|162.16|164.34|161.74|164.97|162.37|164.34|161.74|0
1673870100000|2023-01-16 11:55:00|164.45|161.85|163.92|161.32|164.55|161.95|163.61|161.01|0
1673870400000|2023-01-16 12:00:00|163.82|161.22|164.23|161.63|164.34|161.74|163.2|160.6|0
1673870700000|2023-01-16 12:05:00|164.13|161.53|163.3|160.7|164.18|161.58|163.19|160.59|0
1673871000000|2023-01-16 12:10:00|163.19|160.59|163.55|160.95|163.92|161.32|163.19|160.59|0
1673871300000|2023-01-16 12:15:00|163.5|160.9|163.5|160.9|164.02|161.42|163.5|160.9|0
1673871600000|2023-01-16 12:20:00|163.4|160.8|163.03|160.43|163.6|161|162.77|160.17|0
1673871900000|2023-01-16 12:25:00|163.08|160.48|162.46|159.86|163.08|160.48|162.31|159.71|0
1673872200000|2023-01-16 12:30:00|162.41|159.81|162.46|159.86|162.88|160.28|162.36|159.76|0
1673872500000|2023-01-16 12:35:00|162.41|159.81|162.46|159.86|162.67|160.07|162.15|159.55|0
1673872800000|2023-01-16 12:40:00|162.56|159.96|163.02|160.42|163.18|160.58|162.36|159.76|0
1673873100000|2023-01-16 12:45:00|163.08|160.48|163.18|160.58|163.6|161|162.97|160.37|0
1673873400000|2023-01-16 12:50:00|163.39|160.79|164.06|161.46|164.06|161.46|162.63|160.03|0
1673873700000|2023-01-16 12:55:00|164.11|161.51|164.06|161.46|164.37|161.77|163.96|161.36|0
1673874000000|2023-01-16 13:00:00|164.11|161.51|164.11|161.51|164.58|161.98|163.85|161.25|0
1673874300000|2023-01-16 13:05:00|164.16|161.56|164.58|161.98|164.68|162.08|164.11|161.51|0
1673874600000|2023-01-16 13:10:00|164.47|161.87|165.04|162.44|165.1|162.5|164.26|161.66|0
1673874900000|2023-01-16 13:15:00|165.1|162.5|164.68|162.08|165.15|162.55|164.62|162.02|0
1673875200000|2023-01-16 13:20:00|164.78|162.18|165.09|162.49|165.2|162.6|164.73|162.13|0
1673875500000|2023-01-16 13:25:00|164.99|162.39|164.67|162.07|165.2|162.6|164.67|162.07|0
1673875800000|2023-01-16 13:30:00|164.78|162.18|166.03|163.43|166.03|163.43|164.31|161.71|0
1673876100000|2023-01-16 13:35:00|165.82|163.22|165.72|163.12|166.24|163.64|165.4|162.8|0
1673876400000|2023-01-16 13:40:00|165.82|163.22|166.13|163.53|166.66|164.06|165.56|162.96|0
1673876700000|2023-01-16 13:45:00|166.34|163.74|166.29|163.69|166.55|163.95|166.13|163.53|0
1673877000000|2023-01-16 13:50:00|166.34|163.74|166.76|164.16|166.97|164.37|166.03|163.43|0
1673877300000|2023-01-16 13:55:00|166.65|164.05|166.39|163.79|166.76|164.16|166.34|163.74|0
1673877600000|2023-01-16 14:00:00|166.34|163.74|166.49|163.89|166.65|164.05|166.34|163.74|0
1673877900000|2023-01-16 14:05:00|166.55|163.95|166.91|164.31|167.17|164.57|166.39|163.79|0
1673878200000|2023-01-16 14:10:00|166.96|164.36|166.12|163.52|167.01|164.41|166.02|163.42|0
1673878500000|2023-01-16 14:15:00|166.02|163.42|166.12|163.52|166.33|163.73|165.91|163.31|0
1673878800000|2023-01-16 14:20:00|166.02|163.42|166.85|164.25|166.85|164.25|166.02|163.42|0
1673879100000|2023-01-16 14:25:00|166.75|164.15|166.33|163.73|166.96|164.36|166.22|163.62|0
1673879400000|2023-01-16 14:30:00|166.27|163.67|166.96|164.36|167.38|164.78|166.27|163.67|0
1673879700000|2023-01-16 14:35:00|166.85|164.25|167.53|164.93|168.11|165.51|166.85|164.25|0
1673880000000|2023-01-16 14:40:00|167.48|164.88|167.06|164.46|167.53|164.93|167.06|164.46|0
1673880300000|2023-01-16 14:45:00|167.11|164.51|167.27|164.67|167.37|164.77|166.95|164.35|0
1673880600000|2023-01-16 14:50:00|167.37|164.77|167.26|164.66|167.48|164.88|167.06|164.46|0
1673880900000|2023-01-16 14:55:00|167.32|164.72|167.37|164.77|167.47|164.87|166.95|164.35|0
1673881200000|2023-01-16 15:00:00|167.47|164.87|167.37|164.77|168.21|165.61|167.26|164.66|0
1673881500000|2023-01-16 15:05:00|167.26|164.66|167.26|164.66|167.47|164.87|167.26|164.66|0
1673881800000|2023-01-16 15:10:00|167.15|164.55|166.73|164.13|167.15|164.55|166.63|164.03|0
1673882100000|2023-01-16 15:15:00|166.84|164.24|166.94|164.34|167.15|164.55|166.73|164.13|0
1673882400000|2023-01-16 15:20:00|166.84|164.24|167.36|164.76|167.36|164.76|166.84|164.24|0
1673882700000|2023-01-16 15:25:00|167.25|164.65|167.25|164.65|167.67|165.07|167.25|164.65|0
1673883000000|2023-01-16 15:30:00|167.36|164.76|168.15|165.55|168.15|165.55|167.36|164.76|0
1673883300000|2023-01-16 15:35:00|168.09|165.49|168.25|165.65|168.41|165.81|167.88|165.28|0
1673883600000|2023-01-16 15:40:00|168.3|165.7|168.46|165.86|168.46|165.86|168.2|165.6|0
1673883900000|2023-01-16 15:45:00|168.41|165.81|167.98|165.38|168.62|166.02|167.88|165.28|0
1673884200000|2023-01-16 15:50:00|167.88|165.28|167.98|165.38|168.19|165.59|167.67|165.07|0
1673884500000|2023-01-16 15:55:00|167.88|165.28|167.66|165.06|167.98|165.38|167.66|165.06|0
1673884800000|2023-01-16 16:00:00|167.56|164.96|167.5|164.9|167.56|164.96|167.03|164.43|0
1673885100000|2023-01-16 16:05:00|167.45|164.85|167.77|165.17|167.77|165.17|167.35|164.75|0
1673885400000|2023-01-16 16:10:00|167.87|165.27|167.98|165.38|168.19|165.59|167.87|165.27|0
1673885700000|2023-01-16 16:15:00|168.08|165.48|166.97|164.37|168.08|165.48|166.92|164.32|0
1673886000000|2023-01-16 16:20:00|167.03|164.43|166.81|164.21|167.34|164.74|166.71|164.11|0
1673886300000|2023-01-16 16:25:00|166.92|164.32|167.02|164.42|167.13|164.53|166.81|164.21|0
1673886600000|2023-01-16 16:30:00|167.13|164.53|166.29|163.69|167.13|164.53|166.23|163.63|0
1673886900000|2023-01-16 16:35:00|166.18|163.58|165.97|163.37|166.39|163.79|165.76|163.16|0
1673887200000|2023-01-16 16:40:00|166.02|163.42|165.45|162.85|166.07|163.47|165.45|162.85|0
1673887500000|2023-01-16 16:45:00|165.34|162.74|165.03|162.43|165.39|162.79|164.92|162.32|0
1673919000000|2023-01-17 01:30:00|165.01|162.21|164.54|161.74|165.06|162.26|164.33|161.53|0
1673919300000|2023-01-17 01:35:00|164.64|161.84|164.79|161.99|164.85|162.05|164.01|161.21|0
1673919600000|2023-01-17 01:40:00|164.85|162.05|164.85|162.05|165.26|162.46|164.43|161.63|0
1673919900000|2023-01-17 01:45:00|164.79|161.99|164.43|161.63|164.95|162.15|164.22|161.42|0
1673920200000|2023-01-17 01:50:00|164.32|161.52|163.59|160.79|164.43|161.63|163.28|160.48|0
1673920500000|2023-01-17 01:55:00|163.64|160.84|163.49|160.69|164.01|161.21|163.28|160.48|0
1673920800000|2023-01-17 02:00:00|163.33|160.53|164.73|161.93|164.73|161.93|163.33|160.53|0
1673921100000|2023-01-17 02:05:00|164.63|162.03|164.42|161.82|164.63|162.03|164.01|161.41|0
1673921400000|2023-01-17 02:10:00|164.53|161.93|164.37|161.77|164.79|162.19|164.22|161.62|0
1673921700000|2023-01-17 02:15:00|164.32|161.72|163.59|160.99|164.42|161.82|163.59|160.99|0
1673922000000|2023-01-17 02:20:00|163.69|161.09|162.97|160.37|163.69|161.09|162.86|160.26|0
1673922300000|2023-01-17 02:25:00|163.07|160.47|161.83|159.23|163.17|160.57|161.83|159.23|0
1673922600000|2023-01-17 02:30:00|161.72|159.12|162.24|159.64|162.24|159.64|161.72|159.12|0
1673922900000|2023-01-17 02:35:00|162.13|159.53|162.34|159.74|162.44|159.84|161.82|159.22|0
1673923200000|2023-01-17 02:40:00|162.39|159.79|161.41|158.81|162.55|159.95|161.31|158.71|0
1673923500000|2023-01-17 02:45:00|161.51|158.91|162.13|159.53|162.13|159.53|161.51|158.91|0
1673923800000|2023-01-17 02:50:00|162.08|159.48|161.82|159.22|162.13|159.53|161.72|159.12|0
1673924100000|2023-01-17 02:55:00|161.76|159.16|162.33|159.73|162.38|159.78|161.61|159.01|0
1673924400000|2023-01-17 03:00:00|162.54|159.94|162.75|160.15|163.06|160.46|162.44|159.84|0
1673924700000|2023-01-17 03:05:00|162.85|160.25|162.64|160.04|162.85|160.25|162.43|159.83|0
1673925000000|2023-01-17 03:10:00|162.59|159.99|161.71|159.11|162.59|159.99|161.3|158.7|0
1673925300000|2023-01-17 03:15:00|161.81|159.21|161.91|159.31|161.92|159.32|161.4|158.8|0
1673925600000|2023-01-17 03:20:00|162.02|159.42|162.53|159.93|162.74|160.14|162.02|159.42|0
1673925900000|2023-01-17 03:25:00|162.58|159.98|162.74|160.14|162.84|160.24|162.53|159.93|0
1673926200000|2023-01-17 03:30:00|162.84|160.24|162.63|160.03|163.05|160.45|162.63|160.03|0
1673926500000|2023-01-17 03:35:00|162.58|159.98|162.53|159.93|162.63|160.03|162.27|159.67|0
1673926800000|2023-01-17 03:40:00|162.47|159.87|162.84|160.24|162.84|160.24|162.32|159.72|0
1673927100000|2023-01-17 03:45:00|162.78|160.18|162.83|160.23|163.04|160.44|162.63|160.03|0
1673927400000|2023-01-17 03:50:00|162.78|160.18|162.21|159.61|162.78|160.18|162.01|159.41|0
1673927700000|2023-01-17 03:55:00|162.32|159.72|162.31|159.71|162.52|159.92|162.16|159.56|0
1673928000000|2023-01-17 04:00:00|162.42|159.82|162.52|159.92|162.57|159.97|162.21|159.61|0
1673928300000|2023-01-17 04:05:00|162.62|160.02|162.1|159.5|162.83|160.23|161.9|159.3|0
1673928600000|2023-01-17 04:10:00|162.05|159.45|161.9|159.3|162.31|159.71|161.9|159.3|0
1673928900000|2023-01-17 04:15:00|161.79|159.19|162.62|160.02|162.72|160.12|161.69|159.09|0
1673929200000|2023-01-17 04:20:00|162.72|160.12|162.93|160.33|162.93|160.33|162.62|160.02|0
1673929500000|2023-01-17 04:25:00|162.87|160.27|162.61|160.01|162.93|160.33|162.61|160.01|0
1673929800000|2023-01-17 04:30:00|162.51|159.91|162.3|159.7|162.72|160.12|162.2|159.6|0
1673930100000|2023-01-17 04:35:00|162.41|159.81|162.4|159.8|162.51|159.91|162.3|159.7|0
1673930400000|2023-01-17 04:40:00|162.51|159.91|162.61|160.01|162.82|160.22|162.4|159.8|0
1673930700000|2023-01-17 04:45:00|162.66|160.06|162.19|159.59|162.71|160.11|162.19|159.59|0
1673931000000|2023-01-17 04:50:00|162.3|159.7|162.4|159.8|162.4|159.8|162.19|159.59|0
1673931300000|2023-01-17 04:55:00|162.5|159.9|162.09|159.49|162.61|160.01|162.09|159.49|0
1673931600000|2023-01-17 05:00:00|161.98|159.38|162.19|159.59|162.4|159.8|161.98|159.38|0
1673931900000|2023-01-17 05:05:00|162.09|159.49|162.19|159.59|162.5|159.9|161.98|159.38|0
1673932200000|2023-01-17 05:10:00|162.24|159.64|162.29|159.69|162.6|160|162.13|159.53|0
1673932500000|2023-01-17 05:15:00|162.19|159.59|161.87|159.27|162.29|159.69|161.77|159.17|0
1673932800000|2023-01-17 05:20:00|161.82|159.22|161.67|159.07|161.98|159.38|161.46|158.86|0
1673933100000|2023-01-17 05:25:00|161.61|159.01|161.15|158.55|161.77|159.17|160.94|158.34|0
1673933400000|2023-01-17 05:30:00|161.25|158.65|161.35|158.75|161.66|159.06|161.25|158.65|0
1673933700000|2023-01-17 05:35:00|161.3|158.7|161.15|158.55|161.4|158.8|161.04|158.44|0
1673934000000|2023-01-17 05:40:00|161.04|158.44|161.25|158.65|161.56|158.96|161.04|158.44|0
1673934300000|2023-01-17 05:45:00|161.35|158.75|161.04|158.44|161.45|158.85|161.04|158.44|0
1673934600000|2023-01-17 05:50:00|161.14|158.54|161.55|158.95|161.55|158.95|161.14|158.54|0
1673934900000|2023-01-17 05:55:00|161.45|158.85|161.76|159.16|161.86|159.26|161.29|158.69|0
1673935200000|2023-01-17 06:00:00|161.81|159.21|162.38|159.78|162.58|159.98|161.65|159.05|0
1673935500000|2023-01-17 06:05:00|162.27|159.67|162.37|159.77|162.58|159.98|162.27|159.67|0
1673935800000|2023-01-17 06:10:00|162.27|159.67|162.17|159.57|162.48|159.88|162.06|159.46|0
1673936100000|2023-01-17 06:15:00|162.06|159.46|162.27|159.67|162.37|159.77|162.06|159.46|0
1673936400000|2023-01-17 06:20:00|162.16|159.56|162.27|159.67|162.27|159.67|161.85|159.25|0
1673936700000|2023-01-17 06:25:00|162.16|159.56|162.26|159.66|162.37|159.77|161.96|159.36|0
1673937000000|2023-01-17 06:30:00|162.16|159.56|161.75|159.15|162.16|159.56|161.75|159.15|0
1673937300000|2023-01-17 06:35:00|161.69|159.09|161.64|159.04|161.75|159.15|161.54|158.94|0
1673937600000|2023-01-17 06:40:00|161.59|158.99|161.64|159.04|161.85|159.25|161.43|158.83|0
1673937900000|2023-01-17 06:45:00|161.54|158.94|160.66|158.06|161.54|158.94|160.61|158.01|0
1673938200000|2023-01-17 06:50:00|160.71|158.11|160.92|158.32|160.92|158.32|160.51|157.91|0
1673938500000|2023-01-17 06:55:00|161.02|158.42|160.71|158.11|161.12|158.52|160.71|158.11|0
1673938800000|2023-01-17 07:00:00|160.81|158.21|161.02|158.42|161.02|158.42|160.09|157.49|0
1673939100000|2023-01-17 07:05:00|160.91|158.31|161.53|158.93|161.63|159.03|160.81|158.21|0
1673939400000|2023-01-17 07:10:00|161.43|158.83|161.53|158.93|161.63|159.03|161.01|158.41|0
1673939700000|2023-01-17 07:15:00|161.63|159.03|162.69|160.09|163.1|160.5|161.42|158.82|0
1673940000000|2023-01-17 07:20:00|162.63|160.03|162.07|159.47|162.94|160.34|162.01|159.41|0
1673940300000|2023-01-17 07:25:00|162.17|159.57|162.06|159.46|162.37|159.77|161.65|159.05|0
1673940600000|2023-01-17 07:30:00|162.17|159.57|161.14|158.54|162.48|159.88|161.03|158.43|0
1673940900000|2023-01-17 07:35:00|161.24|158.64|161.44|158.84|161.86|159.26|161.24|158.64|0
1673941200000|2023-01-17 07:40:00|161.39|158.79|161.75|159.15|161.85|159.25|161.34|158.74|0
1673941500000|2023-01-17 07:45:00|161.7|159.1|161.8|159.2|161.85|159.25|161.54|158.94|0
1673941800000|2023-01-17 07:50:00|161.75|159.15|161.95|159.35|162.26|159.66|161.75|159.15|0
1673942100000|2023-01-17 07:55:00|162.06|159.46|162.47|159.87|162.57|159.97|162|159.4|0
1673942400000|2023-01-17 08:00:00|162.57|159.97|162.67|160.07|163.09|160.49|162.26|159.66|0
1673942700000|2023-01-17 08:05:00|162.78|160.18|163.91|161.31|164.02|161.42|162.67|160.07|0
1673943000000|2023-01-17 08:10:00|163.71|161.11|163.81|161.21|164.22|161.62|163.6|161|0
1673943300000|2023-01-17 08:15:00|163.91|161.31|163.55|160.95|164.12|161.52|163.29|160.69|0
1673943600000|2023-01-17 08:20:00|163.5|160.9|163.39|160.79|164.12|161.52|163.29|160.69|0
1673943900000|2023-01-17 08:25:00|163.29|160.69|163.28|160.68|163.85|161.25|163.18|160.58|0
1673944200000|2023-01-17 08:30:00|163.18|160.58|162.3|159.7|163.6|161|161.84|159.24|0
1673944500000|2023-01-17 08:35:00|162.46|159.86|162.87|160.27|163.28|160.68|162.35|159.75|0
1673944800000|2023-01-17 08:40:00|162.97|160.37|162.56|159.96|163.38|160.78|162.45|159.85|0
1673945100000|2023-01-17 08:45:00|162.66|160.06|163.49|160.89|163.59|160.99|162.66|160.06|0
1673945400000|2023-01-17 08:50:00|163.38|160.78|163.43|160.83|164.11|161.51|163.28|160.68|0
1673945700000|2023-01-17 08:55:00|163.38|160.78|163.53|160.93|164.11|161.51|163.38|160.78|0
1673946000000|2023-01-17 09:00:00|163.48|160.88|164|161.4|164.05|161.45|163.17|160.57|0
1673946300000|2023-01-17 09:05:00|163.9|161.3|164.21|161.61|164.83|162.23|163.89|161.29|0
1673946600000|2023-01-17 09:10:00|164.31|161.71|163.17|160.57|164.41|161.81|162.96|160.36|0
1673946900000|2023-01-17 09:15:00|163.22|160.62|162.96|160.36|163.48|160.88|162.75|160.15|0
1673947200000|2023-01-17 09:20:00|162.85|160.25|161.2|158.6|162.85|160.25|161|158.4|0
1673947500000|2023-01-17 09:25:00|161.1|158.5|162.13|159.53|162.23|159.63|161|158.4|0
1673947800000|2023-01-17 09:30:00|162.02|159.42|163.57|160.97|163.62|161.02|162.02|159.42|0
1673948100000|2023-01-17 09:35:00|163.68|161.08|163.78|161.18|164.09|161.49|163.47|160.87|0
1673948400000|2023-01-17 09:40:00|163.83|161.23|164.19|161.59|164.51|161.91|163.52|160.92|0
1673948700000|2023-01-17 09:45:00|164.24|161.64|163.67|161.07|164.51|161.91|163.26|160.66|0
1673949000000|2023-01-17 09:50:00|163.78|161.18|163.57|160.97|163.98|161.38|163.36|160.76|0
1673949300000|2023-01-17 09:55:00|163.36|160.76|162.94|160.34|163.36|160.76|162.74|160.14|0
1673949600000|2023-01-17 10:00:00|162.84|160.24|162.22|159.62|163.05|160.45|162.22|159.62|0
1673949900000|2023-01-17 10:05:00|162.32|159.72|161.91|159.31|162.63|160.03|161.91|159.31|0
1673950200000|2023-01-17 10:10:00|162.01|159.41|162.01|159.41|162.53|159.93|161.8|159.2|0
1673950500000|2023-01-17 10:15:00|161.91|159.31|163.46|160.86|163.56|160.96|161.7|159.1|0
1673950800000|2023-01-17 10:20:00|163.4|160.8|163.35|160.75|163.56|160.96|163.14|160.54|0
1673951100000|2023-01-17 10:25:00|163.25|160.65|163.25|160.65|163.5|160.9|162.52|159.92|0
1673951400000|2023-01-17 10:30:00|163.14|160.54|164.18|161.58|164.39|161.79|163.14|160.54|0
1673951700000|2023-01-17 10:35:00|164.23|161.63|163.45|160.85|164.33|161.73|163.45|160.85|0
1673952000000|2023-01-17 10:40:00|163.55|160.95|163.24|160.64|163.86|161.26|163.08|160.48|0
1673952300000|2023-01-17 10:45:00|163.34|160.74|163.86|161.26|163.97|161.37|163.14|160.54|0
1673952600000|2023-01-17 10:50:00|163.76|161.16|164.28|161.68|164.28|161.68|163.55|160.95|0
1673952900000|2023-01-17 10:55:00|164.17|161.57|163.91|161.31|164.9|162.3|163.86|161.26|0
1673953200000|2023-01-17 11:00:00|163.96|161.36|163.44|160.84|163.96|161.36|163.34|160.74|0
1673953500000|2023-01-17 11:05:00|163.54|160.94|163.65|161.05|163.86|161.26|163.34|160.74|0
1673953800000|2023-01-17 11:10:00|163.75|161.15|163.33|160.73|163.75|161.15|162.92|160.32|0
1673954100000|2023-01-17 11:15:00|163.23|160.63|163.33|160.73|163.64|161.04|163.13|160.53|0
1673954400000|2023-01-17 11:20:00|163.23|160.63|163.43|160.83|163.75|161.15|163.02|160.42|0
1673954700000|2023-01-17 11:25:00|163.33|160.73|163.12|160.52|163.64|161.04|163.07|160.47|0
1673955000000|2023-01-17 11:30:00|163.23|160.63|163.33|160.73|163.64|161.04|163.02|160.42|0
1673955300000|2023-01-17 11:35:00|163.22|160.62|163.27|160.67|163.74|161.14|163.02|160.42|0
1673955600000|2023-01-17 11:40:00|163.33|160.73|163.95|161.35|164.05|161.45|162.81|160.21|0
1673955900000|2023-01-17 11:45:00|163.89|161.29|163.27|160.67|163.95|161.35|163.22|160.62|0
1673956200000|2023-01-17 11:50:00|163.22|160.62|164.2|161.6|164.2|161.6|163.22|160.62|0
1673956500000|2023-01-17 11:55:00|164.15|161.55|164.57|161.97|164.67|162.07|163.94|161.34|0
1673956800000|2023-01-17 12:00:00|164.67|162.07|163.63|161.03|165.19|162.59|163.63|161.03|0
1673957100000|2023-01-17 12:05:00|163.73|161.13|164.56|161.96|164.77|162.17|163.63|161.03|0
1673957400000|2023-01-17 12:10:00|164.46|161.86|164.67|162.07|164.87|162.27|164.25|161.65|0
1673957700000|2023-01-17 12:15:00|164.66|162.06|165.39|162.79|165.5|162.9|164.56|161.96|0
1673958000000|2023-01-17 12:20:00|165.5|162.9|164.87|162.27|165.5|162.9|163.73|161.13|0
1673958300000|2023-01-17 12:25:00|164.97|162.37|165.6|163|165.81|163.21|164.87|162.27|0
1673958600000|2023-01-17 12:30:00|165.7|163.1|165.39|162.79|165.7|163.1|164.81|162.21|0
1673958900000|2023-01-17 12:35:00|165.28|162.68|164.66|162.06|165.7|163.1|164.66|162.06|0
1673959200000|2023-01-17 12:40:00|164.55|161.95|164.03|161.43|164.55|161.95|163.93|161.33|0
1673959500000|2023-01-17 12:45:00|163.93|161.33|163.04|160.44|163.93|161.33|162.68|160.08|0
1673959800000|2023-01-17 12:50:00|162.89|160.29|163.43|160.83|163.43|160.83|162.58|159.98|0
1673960100000|2023-01-17 12:55:00|163.53|160.93|163.95|161.35|163.95|161.35|163.32|160.72|0
1673960400000|2023-01-17 13:00:00|163.74|161.14|162.5|159.9|163.95|161.35|162.08|159.48|0
1673960700000|2023-01-17 13:05:00|162.39|159.79|162.8|160.2|163.01|160.41|162.39|159.79|0
1673961000000|2023-01-17 13:10:00|162.7|160.1|163.42|160.82|163.63|161.03|162.29|159.69|0
1673961300000|2023-01-17 13:15:00|163.47|160.87|164.35|161.75|164.35|161.75|163.11|160.51|0
1673961600000|2023-01-17 13:20:00|164.25|161.65|164.98|162.38|165.6|163|164.2|161.6|0
1673961900000|2023-01-17 13:25:00|165.08|162.48|164.71|162.11|165.29|162.69|164.19|161.59|0
1673962200000|2023-01-17 13:30:00|165.13|162.53|166.12|163.52|166.75|164.15|165.08|162.48|0
1673962500000|2023-01-17 13:35:00|166.23|163.63|165.39|162.79|166.75|164.15|164.87|162.27|0
1673962800000|2023-01-17 13:40:00|165.28|162.68|164.87|162.27|165.7|163.1|164.45|161.85|0
1673963100000|2023-01-17 13:45:00|164.97|162.37|165.18|162.58|166.01|163.41|164.45|161.85|0
1673963400000|2023-01-17 13:50:00|165.28|162.68|164.13|161.53|165.28|162.68|163.62|161.02|0
1673963700000|2023-01-17 13:55:00|164.03|161.43|164.13|161.53|164.24|161.64|163.2|160.6|0
1673964000000|2023-01-17 14:00:00|164.34|161.74|165.28|162.68|165.48|162.88|164.24|161.64|0
1673964300000|2023-01-17 14:05:00|165.17|162.57|166.32|163.72|166.42|163.82|164.86|162.26|0
1673964600000|2023-01-17 14:10:00|166.11|163.51|167.05|164.45|167.16|164.56|166.11|163.51|0
1673964900000|2023-01-17 14:15:00|167.16|164.56|166.11|163.51|167.37|164.77|165.69|163.09|0
1673965200000|2023-01-17 14:20:00|166|163.4|166.89|164.29|166.89|164.29|165.9|163.3|0
1673965500000|2023-01-17 14:25:00|167.05|164.45|168.73|166.13|169.9|167.3|167.05|164.45|0
1673965800000|2023-01-17 14:30:00|168.84|166.24|167.46|164.86|170.64|168.04|166.94|164.34|0
1673966100000|2023-01-17 14:35:00|167.83|165.23|166.41|163.81|169.36|166.76|165.58|162.98|0
1673966400000|2023-01-17 14:40:00|166.52|163.92|167.78|165.18|168.41|165.81|164.85|162.25|0
1673966700000|2023-01-17 14:45:00|168.2|165.6|168.94|166.34|169.78|167.18|167.88|165.28|0
1673967000000|2023-01-17 14:50:00|169.04|166.44|170.21|167.61|170.84|168.24|167.56|164.96|0
1673967300000|2023-01-17 14:55:00|170.52|167.92|168.4|165.8|170.84|168.24|167.77|165.17|0
1673967600000|2023-01-17 15:00:00|168.83|166.23|173.3|170.7|175.13|172.53|168.83|166.23|0
1673967900000|2023-01-17 15:05:00|173.41|170.81|173.73|171.13|174.16|171.56|172.55|169.95|0
1673968200000|2023-01-17 15:10:00|174.05|171.45|173.19|170.59|174.81|172.21|173.19|170.59|0
1673968500000|2023-01-17 15:15:00|173.3|170.7|173.83|171.23|174.59|171.99|172.55|169.95|0
1673968800000|2023-01-17 15:20:00|173.94|171.34|174.91|172.31|175.67|173.07|173.94|171.34|0
1673969100000|2023-01-17 15:25:00|174.69|172.09|173.51|170.91|175.56|172.96|172.86|170.26|0
1673969400000|2023-01-17 15:30:00|173.72|171.12|172|169.4|173.94|171.34|171.36|168.76|0
1673969700000|2023-01-17 15:35:00|171.9|169.3|170.37|167.77|173.16|170.56|170.37|167.77|0
1673970000000|2023-01-17 15:40:00|170.47|167.87|166.87|164.27|170.79|168.19|164.88|162.28|0
1673970300000|2023-01-17 15:45:00|166.66|164.06|166.97|164.37|167.5|164.9|165.82|163.22|0
1673970600000|2023-01-17 15:50:00|166.86|164.26|166.34|163.74|167.29|164.69|165.08|162.48|0
1673970900000|2023-01-17 15:55:00|166.44|163.84|166.13|163.53|166.65|164.05|165.18|162.58|0
1673971200000|2023-01-17 16:00:00|166.34|163.74|165.81|163.21|166.86|164.26|164.66|162.06|0
1673971500000|2023-01-17 16:05:00|165.71|163.11|164.03|161.43|165.81|163.21|163.2|160.6|0
1673971800000|2023-01-17 16:10:00|163.93|161.33|162.58|159.98|163.93|161.33|161.86|159.26|0
1673972100000|2023-01-17 16:15:00|162.68|159.78|162.88|160.08|163.09|160.29|161.96|159.16|0
1673972400000|2023-01-17 16:20:00|162.99|160.19|161.34|158.74|163.19|160.39|161.13|158.53|0
1673972700000|2023-01-17 16:25:00|161.23|158.63|163.71|161.11|164.13|161.53|161.13|158.53|0
1673973000000|2023-01-17 16:30:00|163.61|161.01|164.25|161.65|165.19|162.59|163.31|160.71|0
1673973300000|2023-01-17 16:35:00|164.35|161.75|164.87|162.27|165.08|162.48|163.41|160.81|0
1673973600000|2023-01-17 16:40:00|164.97|162.37|164.87|162.27|165.71|163.11|164.66|162.06|0
1673973900000|2023-01-17 16:45:00|164.76|162.16|165.49|162.89|165.91|163.31|164.66|162.06|0
1673974200000|2023-01-17 16:50:00|165.6|163|165.18|162.58|166.12|163.52|164.86|162.26|0
1673974500000|2023-01-17 16:55:00|165.28|162.68|165.7|163.1|166.33|163.73|164.34|161.74|0
1673974800000|2023-01-17 17:00:00|165.8|163.2|167.17|164.57|167.17|164.57|165.7|163.1|0
1673975100000|2023-01-17 17:05:00|167.06|164.46|165.86|163.26|167.85|165.25|165.86|163.26|0
1673975400000|2023-01-17 17:10:00|165.65|163.05|165.33|162.73|166.17|163.57|165.12|162.52|0
1673975700000|2023-01-17 17:15:00|165.12|162.52|164.91|162.31|165.85|163.25|164.5|161.9|0
1673976000000|2023-01-17 17:20:00|165.02|162.42|162.06|159.46|165.12|162.52|161.44|158.84|0
1673976300000|2023-01-17 17:25:00|161.96|159.36|161.44|158.84|162.27|159.67|161.02|158.42|0
1673976600000|2023-01-17 17:30:00|161.33|158.73|162.68|160.08|162.99|160.39|161.23|158.63|0
1673976900000|2023-01-17 17:35:00|162.57|159.97|163.3|160.7|163.82|161.22|162.57|159.97|0
1673977200000|2023-01-17 17:40:00|163.41|160.81|162.88|160.28|163.51|160.91|162.78|160.18|0
1673977500000|2023-01-17 17:45:00|162.78|160.18|162.99|160.39|163.51|160.91|162.26|159.66|0
1673977800000|2023-01-17 17:50:00|162.78|160.18|164.13|161.53|164.45|161.85|162.67|160.07|0
1673978100000|2023-01-17 17:55:00|164.03|161.43|163.61|161.01|164.34|161.74|163.09|160.49|0
1673978400000|2023-01-17 18:00:00|163.5|160.9|164.55|161.95|164.76|162.16|163.4|160.8|0
1673978700000|2023-01-17 18:05:00|164.49|161.89|164.02|161.42|164.76|162.16|163.92|161.32|0
1673979000000|2023-01-17 18:10:00|163.92|161.32|163.5|160.9|164.13|161.53|162.77|160.17|0
1673979300000|2023-01-17 18:15:00|163.55|160.95|164.33|161.73|164.65|162.05|163.39|160.79|0
1673979600000|2023-01-17 18:20:00|164.23|161.63|163.29|160.69|164.33|161.73|163.18|160.58|0
1673979900000|2023-01-17 18:25:00|163.39|160.79|163.81|161.21|164.12|161.52|163.08|160.48|0
1673980200000|2023-01-17 18:30:00|163.7|161.1|164.12|161.52|164.54|161.94|163.29|160.69|0
1673980500000|2023-01-17 18:35:00|164.01|161.41|166.11|163.51|166.22|163.62|163.7|161.1|0
1673980800000|2023-01-17 18:40:00|166.01|163.41|166|163.4|166.43|163.83|165.69|163.09|0
1673981100000|2023-01-17 18:45:00|166.11|163.51|166.11|163.51|166.32|163.72|164.95|162.35|0
1673981400000|2023-01-17 18:50:00|166|163.4|165.48|162.88|166.42|163.82|165.37|162.77|0
1673981700000|2023-01-17 18:55:00|165.37|162.77|165.89|163.29|166.11|163.51|165.05|162.45|0
1673982000000|2023-01-17 19:00:00|166|163.4|166.31|163.71|166.32|163.72|165.47|162.87|0
1673982300000|2023-01-17 19:05:00|166.36|163.76|166|163.4|166.63|164.03|165.79|163.19|0
1673982600000|2023-01-17 19:10:00|166.1|163.5|164.21|161.61|166.21|163.61|163.17|160.57|0
1673982900000|2023-01-17 19:15:00|163.9|161.3|162.96|160.36|163.9|161.3|161.4|158.8|0
1673983200000|2023-01-17 19:20:00|163.06|160.46|162.44|159.84|163.16|160.56|161.61|159.01|0
1673983500000|2023-01-17 19:25:00|162.54|159.94|162.43|159.83|163.06|160.46|162.12|159.52|0
1673983800000|2023-01-17 19:30:00|162.54|159.94|164.31|161.71|164.31|161.71|162.54|159.94|0
1673984100000|2023-01-17 19:35:00|164.1|161.5|165.36|162.76|165.67|163.07|164.1|161.5|0
1673984400000|2023-01-17 19:40:00|165.25|162.65|165.98|163.38|165.99|163.39|165.04|162.44|0
1673984700000|2023-01-17 19:45:00|165.88|163.28|165.46|162.86|165.98|163.38|165.04|162.44|0
1673985000000|2023-01-17 19:50:00|165.56|162.96|164.72|162.12|165.77|163.17|164.2|161.6|0
1673985300000|2023-01-17 19:55:00|164.62|162.02|163.67|161.07|164.62|162.02|162.94|160.34|0
1673985600000|2023-01-17 20:00:00|163.57|160.97|165.03|162.43|165.45|162.85|163.46|160.86|0
1673985900000|2023-01-17 20:05:00|164.93|162.33|164.4|161.8|165.14|162.54|164.3|161.7|0
1673986200000|2023-01-17 20:10:00|164.3|161.7|163.04|160.44|164.61|162.01|162.52|159.92|0
1673986500000|2023-01-17 20:15:00|163.15|160.55|163.56|160.96|164.19|161.59|162.52|159.92|0
1673986800000|2023-01-17 20:20:00|163.46|160.86|163.14|160.54|163.56|160.96|162.21|159.61|0
1673987100000|2023-01-17 20:25:00|163.25|160.65|162.83|160.23|163.87|161.27|162.62|160.02|0
1673987400000|2023-01-17 20:30:00|162.62|160.02|163.35|160.75|163.66|161.06|162.31|159.71|0
1673987700000|2023-01-17 20:35:00|163.45|160.85|163.14|160.54|163.56|160.96|162.93|160.33|0
1673988000000|2023-01-17 20:40:00|163.24|160.64|162.2|159.6|163.76|161.16|162.2|159.6|0
1673988300000|2023-01-17 20:45:00|161.99|159.39|161.16|158.56|161.99|159.39|160.44|157.84|0
1673988600000|2023-01-17 20:50:00|160.54|157.94|159.24|156.64|161.27|158.67|158.73|156.13|0
1673988900000|2023-01-17 20:55:00|159.55|156.95|160.69|158.09|161.31|158.71|159.55|156.95|0
1673989200000|2023-01-17 21:00:00|161|158.4|161.62|159.02|162.24|159.64|161|158.4|0
1673989500000|2023-01-17 21:05:00|161.51|158.91|160.89|158.29|161.51|158.91|160.79|158.19|0
1673989800000|2023-01-17 21:10:00|160.99|158.39|160.58|157.98|160.99|158.39|160.47|157.87|0
1673990100000|2023-01-17 21:15:00|160.88|158.08|160.88|158.08|161.09|158.29|160.78|157.98|0
1673990400000|2023-01-17 21:20:00|160.78|157.98|160.67|157.87|160.88|158.08|160.67|157.87|0
1673990700000|2023-01-17 21:25:00|160.78|157.98|160.67|157.87|160.78|157.98|160.67|157.87|0
1673991000000|2023-01-17 21:30:00|160.78|157.98|160.98|158.18|161.09|158.29|160.78|157.98|0
1673991300000|2023-01-17 21:35:00|160.88|158.08|160.77|157.97|161.08|158.28|160.77|157.97|0
1673991600000|2023-01-17 21:40:00|160.88|158.08|161.08|158.28|161.08|158.28|160.77|157.97|0
1673991900000|2023-01-17 21:45:00|160.98|158.18|160.87|158.07|161.08|158.28|160.77|157.97|0
1673992200000|2023-01-17 21:50:00|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1673992500000|2023-01-17 21:55:00|160.87|158.07|160.82|158.02|160.87|158.07|160.71|157.91|0
1673992800000|2023-01-17 22:00:00|160.71|157.91|160.8|158|160.85|158.05|160.62|157.82|0
1673993100000|2023-01-17 22:05:00|160.83|158.03|160.74|157.94|160.91|158.11|160.52|157.72|0
1673993400000|2023-01-17 22:10:00|160.73|157.93|160.79|157.99|160.86|158.06|160.7|157.9|0
1673993700000|2023-01-17 22:15:00|160.8|158|160.65|157.85|160.83|158.03|160.65|157.85|0
1673994000000|2023-01-17 22:20:00|160.68|157.88|160.65|157.85|160.68|157.88|160.65|157.85|0
1673994300000|2023-01-17 22:25:00|160.61|157.81|160.48|157.68|160.63|157.83|160.48|157.68|0
1673994600000|2023-01-17 22:30:00|160.43|157.63|160.4|157.6|160.43|157.63|160.4|157.6|0
1673994900000|2023-01-17 22:35:00|160.43|157.63|160.4|157.6|160.43|157.63|160.4|157.6|0
1673995200000|2023-01-17 22:40:00|160.41|157.61|160.41|157.61|160.43|157.63|160.27|157.47|0
1673995500000|2023-01-17 22:45:00|160.4|157.6|160.44|157.64|160.46|157.66|160.38|157.58|0
1673995800000|2023-01-17 22:50:00|160.46|157.66|160.42|157.62|160.46|157.66|160.41|157.61|0
1673996100000|2023-01-17 22:55:00|160.41|157.61|160.39|157.59|160.45|157.65|160.39|157.59|0
1673996400000|2023-01-17 23:00:00|159.87|157.07|158.38|155.58|159.87|157.07|157.87|155.07|0
1673996700000|2023-01-17 23:05:00|158.28|155.48|158.89|156.09|159.1|156.3|158.17|155.37|0
1673997000000|2023-01-17 23:10:00|158.99|156.19|158.89|156.09|159.2|156.4|158.68|155.88|0
1673997300000|2023-01-17 23:15:00|158.99|156.19|159.19|156.39|159.5|156.7|158.78|155.98|0
1673997600000|2023-01-17 23:20:00|159.09|156.29|158.78|155.98|159.09|156.29|158.47|155.67|0
1673997900000|2023-01-17 23:25:00|158.68|155.88|158.21|155.41|158.88|156.08|158.17|155.37|0
1673998200000|2023-01-17 23:30:00|158.27|155.47|157.35|154.55|158.27|155.47|157.04|154.24|0
1673998500000|2023-01-17 23:35:00|157.24|154.44|156.83|154.03|157.75|154.95|156.83|154.03|0
1673998800000|2023-01-17 23:40:00|156.73|153.93|156.53|153.73|156.73|153.93|155.82|153.02|0
1673999100000|2023-01-17 23:45:00|156.43|153.63|156.83|154.03|156.83|154.03|156.22|153.42|0
1673999400000|2023-01-17 23:50:00|156.73|153.93|156.73|153.93|157.03|154.23|156.63|153.83|0
1673999700000|2023-01-17 23:55:00|156.63|153.83|157.24|154.44|157.34|154.54|156.47|153.67|0
1674000000000|2023-01-18 00:00:00|157.13|154.33|156.73|153.93|157.54|154.74|156.73|153.93|0
1674000300000|2023-01-18 00:05:00|156.77|153.97|156.22|153.42|156.77|153.97|156.22|153.42|0
1674000600000|2023-01-18 00:10:00|156.32|153.52|155.5|152.7|156.32|153.52|155.5|152.7|0
1674000900000|2023-01-18 00:15:00|155.6|152.8|156.52|153.72|156.62|153.82|155.6|152.8|0
1674001200000|2023-01-18 00:20:00|156.42|153.62|156.72|153.92|156.82|154.02|156.42|153.62|0
1674001500000|2023-01-18 00:25:00|156.82|154.02|156.41|153.61|156.92|154.12|156.41|153.61|0
1674001800000|2023-01-18 00:30:00|156.46|153.66|156.82|154.02|156.92|154.12|156.21|153.41|0
1674002100000|2023-01-18 00:35:00|156.92|154.12|156.82|154.02|157.22|154.42|156.61|153.81|0
1674002400000|2023-01-18 00:40:00|156.86|154.06|156.61|153.81|156.92|154.12|156.61|153.81|0
1674002700000|2023-01-18 00:45:00|156.51|153.71|156.51|153.71|156.51|153.71|156.1|153.3|0
1674003000000|2023-01-18 00:50:00|156.61|153.81|157.01|154.21|157.22|154.42|156.56|153.76|0
1674003300000|2023-01-18 00:55:00|156.91|154.11|156.81|154.01|157.12|154.32|156.81|154.01|0
1674003600000|2023-01-18 01:00:00|156.71|153.91|157.93|155.13|157.93|155.13|156.71|153.91|0
1674003900000|2023-01-18 01:05:00|158.03|155.23|158.03|155.23|158.13|155.33|157.83|155.03|0
1674004200000|2023-01-18 01:10:00|158.13|155.33|157.93|155.13|158.13|155.33|157.52|154.72|0
1674004500000|2023-01-18 01:15:00|158.03|155.23|158.23|155.43|158.34|155.54|157.72|154.92|0
1674004800000|2023-01-18 01:20:00|158.13|155.33|157.62|154.82|158.44|155.64|157.51|154.71|0
1674005100000|2023-01-18 01:25:00|157.67|154.87|157.31|154.51|157.72|154.92|157.11|154.31|0
1674005400000|2023-01-18 01:30:00|157.21|154.41|157.21|154.41|157.61|154.81|157.1|154.3|0
1674005700000|2023-01-18 01:35:00|157.1|154.3|156.69|153.89|157.41|154.61|156.69|153.89|0
1674006000000|2023-01-18 01:40:00|156.74|153.94|157.2|154.4|157.2|154.4|156.69|153.89|0
1674006300000|2023-01-18 01:45:00|157.1|154.3|156.89|154.09|157.1|154.3|156.69|153.89|0
1674006600000|2023-01-18 01:50:00|156.79|153.99|156.89|154.09|156.89|154.09|156.69|153.89|0
1674006900000|2023-01-18 01:55:00|157.2|154.4|157.81|155.01|157.81|155.01|157.1|154.3|0
1674007200000|2023-01-18 02:00:00|157.71|154.91|158.42|155.62|158.53|155.73|157.71|154.91|0
1674007500000|2023-01-18 02:05:00|158.37|155.57|158.42|155.62|158.52|155.72|158.11|155.31|0
1674007800000|2023-01-18 02:10:00|158.32|155.52|158.32|155.52|158.52|155.72|158.21|155.41|0
1674008100000|2023-01-18 02:15:00|158.42|155.62|158.52|155.72|158.73|155.93|158.32|155.52|0
1674008400000|2023-01-18 02:20:00|158.47|155.67|158.42|155.62|158.52|155.72|158.31|155.51|0
1674008700000|2023-01-18 02:25:00|158.47|155.67|157.8|155|158.47|155.67|157.8|155|0
1674009000000|2023-01-18 02:30:00|157.7|154.9|157.49|154.69|157.75|154.95|157.49|154.69|0
1674009300000|2023-01-18 02:35:00|157.59|154.79|156.98|154.18|157.7|154.9|156.93|154.13|0
1674009600000|2023-01-18 02:40:00|157.08|154.28|166.53|163.73|168.76|165.96|156.98|154.18|0
1674009900000|2023-01-18 02:45:00|166.43|163.63|162.85|160.05|167.01|164.21|162.44|159.64|0
1674010200000|2023-01-18 02:50:00|162.75|159.95|162.23|159.43|163.38|160.58|161.92|159.12|0
1674010500000|2023-01-18 02:55:00|162.02|159.22|163.69|160.89|163.69|160.89|162.02|159.22|0
1674010800000|2023-01-18 03:00:00|163.79|160.99|163.32|160.52|163.89|161.09|162.64|159.84|0
1674011100000|2023-01-18 03:05:00|163.27|160.47|164.73|161.93|164.84|162.04|162.79|159.99|0
1674011400000|2023-01-18 03:10:00|164.84|162.04|164.94|162.14|164.99|162.19|164.36|161.56|0
1674011700000|2023-01-18 03:15:00|164.84|162.04|164.62|161.82|165.05|162.25|164.31|161.51|0
1674012000000|2023-01-18 03:20:00|164.73|161.93|163.89|161.09|165.04|162.24|163.89|161.09|0
1674012300000|2023-01-18 03:25:00|163.99|161.19|163.78|160.98|164.2|161.4|163.78|160.98|0
1674012600000|2023-01-18 03:30:00|163.89|161.09|162.01|159.21|163.89|161.09|162.01|159.21|0
1674012900000|2023-01-18 03:35:00|162.11|159.31|160.91|158.11|162.42|159.62|160.66|157.86|0
1674013200000|2023-01-18 03:40:00|160.97|158.17|160.76|157.96|161.07|158.27|160.35|157.55|0
1674013500000|2023-01-18 03:45:00|160.66|157.86|160.76|157.96|161.17|158.37|160.65|157.85|0
1674013800000|2023-01-18 03:50:00|160.81|158.01|160.55|157.75|160.96|158.16|160.14|157.34|0
1674014100000|2023-01-18 03:55:00|160.45|157.65|161.06|158.26|161.06|158.26|160.24|157.44|0
1674014400000|2023-01-18 04:00:00|161.17|158.37|161.58|158.78|162.21|159.41|161.17|158.37|0
1674014700000|2023-01-18 04:05:00|161.48|158.68|160.75|157.95|161.53|158.73|160.34|157.54|0
1674015000000|2023-01-18 04:10:00|160.65|157.85|161.84|159.04|161.89|159.09|160.65|157.85|0
1674015300000|2023-01-18 04:15:00|161.79|158.99|161.89|159.09|161.99|159.19|161.16|158.36|0
1674015600000|2023-01-18 04:20:00|161.78|158.98|161.52|158.72|161.89|159.09|161.47|158.67|0
1674015900000|2023-01-18 04:25:00|161.47|158.67|162.09|159.29|162.2|159.4|161.37|158.57|0
1674016200000|2023-01-18 04:30:00|161.99|159.19|162.3|159.5|162.4|159.6|161.68|158.88|0
1674016500000|2023-01-18 04:35:00|162.35|159.55|162.09|159.29|162.4|159.6|162.09|159.29|0
1674016800000|2023-01-18 04:40:00|162.19|159.39|162.3|159.5|162.4|159.6|161.98|159.18|0
1674017100000|2023-01-18 04:45:00|162.4|159.6|162.4|159.6|162.4|159.6|162.19|159.39|0
1674017400000|2023-01-18 04:50:00|162.5|159.7|162.71|159.91|163.34|160.54|162.5|159.7|0
1674017700000|2023-01-18 04:55:00|162.6|159.8|162.86|160.06|162.92|160.12|162.6|159.8|0
1674018000000|2023-01-18 05:00:00|162.92|160.12|162.71|159.91|163.02|160.22|162.71|159.91|0
1674018300000|2023-01-18 05:05:00|162.81|160.01|162.18|159.38|162.81|160.01|162.08|159.28|0
1674018600000|2023-01-18 05:10:00|162.08|159.28|161.97|159.17|162.29|159.49|161.77|158.97|0
1674018900000|2023-01-18 05:15:00|161.87|159.07|162.28|159.48|162.39|159.59|161.87|159.07|0
1674019200000|2023-01-18 05:20:00|162.33|159.53|162.28|159.48|162.6|159.8|162.28|159.48|0
1674019500000|2023-01-18 05:25:00|162.39|159.59|162.07|159.27|162.49|159.69|161.97|159.17|0
1674019800000|2023-01-18 05:30:00|162.18|159.38|161.86|159.06|162.18|159.38|161.86|159.06|0
1674020100000|2023-01-18 05:35:00|161.97|159.17|161.76|158.96|161.97|159.17|161.65|158.85|0
1674020400000|2023-01-18 05:40:00|161.86|159.06|161.96|159.16|162.38|159.58|161.76|158.96|0
1674020700000|2023-01-18 05:45:00|161.86|159.06|162.48|159.68|162.69|159.89|161.86|159.06|0
1674021000000|2023-01-18 05:50:00|162.59|159.79|162.59|159.79|162.8|160|162.38|159.58|0
1674021300000|2023-01-18 05:55:00|162.69|159.89|162.58|159.78|162.69|159.89|162.27|159.47|0
1674021600000|2023-01-18 06:00:00|162.48|159.68|162.27|159.47|162.69|159.89|162.27|159.47|0
1674021900000|2023-01-18 06:05:00|162.37|159.57|162.73|159.93|162.79|159.99|162.37|159.57|0
1674022200000|2023-01-18 06:10:00|162.79|159.99|162.79|159.99|163|160.2|162.58|159.78|0
1674022500000|2023-01-18 06:15:00|162.73|159.93|162.68|159.88|163|160.2|162.58|159.78|0
1674022800000|2023-01-18 06:20:00|162.63|159.83|163.25|160.45|163.31|160.51|162.58|159.78|0
1674023100000|2023-01-18 06:25:00|163.2|160.4|163.1|160.3|163.41|160.61|162.99|160.19|0
1674023400000|2023-01-18 06:30:00|162.99|160.19|163.3|160.5|163.3|160.5|162.94|160.14|0
1674023700000|2023-01-18 06:35:00|163.25|160.45|164.14|161.34|164.24|161.44|163.2|160.4|0
1674024000000|2023-01-18 06:40:00|164.03|161.23|163.66|160.86|164.35|161.55|163.51|160.71|0
1674024300000|2023-01-18 06:45:00|163.61|160.81|163.14|160.34|163.66|160.86|163.14|160.34|0
1674024600000|2023-01-18 06:50:00|163.19|160.39|163.09|160.29|163.19|160.39|162.88|160.08|0
1674024900000|2023-01-18 06:55:00|163.19|160.39|164.13|161.33|164.13|161.33|163.09|160.29|0
1674025200000|2023-01-18 07:00:00|164.03|161.23|164.24|161.44|164.97|162.17|163.92|161.12|0
1674025500000|2023-01-18 07:05:00|164.14|161.54|163.92|161.32|164.24|161.64|163.82|161.22|0
1674025800000|2023-01-18 07:10:00|164.03|161.43|164.66|162.06|164.76|162.16|163.92|161.32|0
1674026100000|2023-01-18 07:15:00|164.76|162.16|164.03|161.43|164.76|162.16|164.03|161.43|0
1674026400000|2023-01-18 07:20:00|164.13|161.53|164.34|161.74|164.44|161.84|163.92|161.32|0
1674026700000|2023-01-18 07:25:00|164.23|161.63|164.13|161.53|164.86|162.26|164.02|161.42|0
1674027000000|2023-01-18 07:30:00|164.07|161.47|164.23|161.63|164.23|161.63|163.81|161.21|0
1674027300000|2023-01-18 07:35:00|164.28|161.68|164.02|161.42|164.86|162.26|164.02|161.42|0
1674027600000|2023-01-18 07:40:00|163.91|161.31|162.29|159.69|164.23|161.63|162.29|159.69|0
1674027900000|2023-01-18 07:45:00|162.35|159.75|162.55|159.95|162.97|160.37|162.14|159.54|0
1674028200000|2023-01-18 07:50:00|162.45|159.85|163.6|161|163.7|161.1|162.39|159.79|0
1674028500000|2023-01-18 07:55:00|163.54|160.94|163.49|160.89|163.96|161.36|163.38|160.78|0
1674028800000|2023-01-18 08:00:00|163.7|161.1|163.7|161.1|164.01|161.41|163.17|160.57|0
1674029100000|2023-01-18 08:05:00|163.64|161.04|164.32|161.72|164.53|161.93|163.07|160.47|0
1674029400000|2023-01-18 08:10:00|164.48|161.88|165.06|162.46|165.16|162.56|164.43|161.83|0
1674029700000|2023-01-18 08:15:00|165.16|162.56|163.8|161.2|165.16|162.56|163.8|161.2|0
1674030000000|2023-01-18 08:20:00|163.9|161.3|162.02|159.42|163.9|161.3|162.02|159.42|0
1674030300000|2023-01-18 08:25:00|161.92|159.32|161.55|158.95|162.02|159.42|160.98|158.38|0
1674030600000|2023-01-18 08:30:00|161.5|158.9|160.82|158.22|161.71|159.11|160.67|158.07|0
1674030900000|2023-01-18 08:35:00|160.88|158.28|160.67|158.07|160.88|158.28|159.94|157.34|0
1674031200000|2023-01-18 08:40:00|160.61|158.01|161.18|158.58|161.18|158.58|160.25|157.65|0
1674031500000|2023-01-18 08:45:00|161.08|158.48|161.02|158.42|161.29|158.69|160.71|158.11|0
1674031800000|2023-01-18 08:50:00|160.92|158.32|162.01|159.41|162.32|159.72|160.87|158.27|0
1674032100000|2023-01-18 08:55:00|162.11|159.51|162.74|160.14|162.84|160.24|162.11|159.51|0
1674032400000|2023-01-18 09:00:00|162.84|160.24|161.8|159.2|163.16|160.56|161.8|159.2|0
1674032700000|2023-01-18 09:05:00|161.9|159.3|161.8|159.2|162.11|159.51|161.07|158.47|0
1674033000000|2023-01-18 09:10:00|161.69|159.09|161.48|158.88|161.9|159.3|161.07|158.47|0
1674033300000|2023-01-18 09:15:00|161.43|158.83|161.9|159.3|162.11|159.51|161.17|158.57|0
1674033600000|2023-01-18 09:20:00|161.79|159.19|162.21|159.61|162.42|159.82|161.79|159.19|0
1674033900000|2023-01-18 09:25:00|162.26|159.66|161.48|158.88|162.52|159.92|161.48|158.88|0
1674034200000|2023-01-18 09:30:00|161.43|158.83|161.17|158.57|161.63|159.03|161.06|158.46|0
1674034500000|2023-01-18 09:35:00|161.22|158.62|161.06|158.46|161.69|159.09|160.9|158.3|0
1674034800000|2023-01-18 09:40:00|160.96|158.36|161.06|158.46|161.37|158.77|160.85|158.25|0
1674035100000|2023-01-18 09:45:00|161.01|158.41|161.58|158.98|161.58|158.98|160.54|157.94|0
1674035400000|2023-01-18 09:50:00|161.47|158.87|161.68|159.08|161.78|159.18|161.37|158.77|0
1674035700000|2023-01-18 09:55:00|161.78|159.18|161.78|159.18|162.14|159.54|161.78|159.18|0
1674036000000|2023-01-18 10:00:00|161.68|159.08|161.99|159.39|162.09|159.49|161.26|158.66|0
1674036300000|2023-01-18 10:05:00|161.88|159.28|161.88|159.28|161.99|159.39|161.47|158.87|0
1674036600000|2023-01-18 10:10:00|161.83|159.23|161.67|159.07|161.88|159.28|161.26|158.66|0
1674036900000|2023-01-18 10:15:00|161.78|159.18|161.88|159.28|162.24|159.64|161.67|159.07|0
1674037200000|2023-01-18 10:20:00|161.93|159.33|162.03|159.43|162.09|159.49|161.51|158.91|0
1674037500000|2023-01-18 10:25:00|161.98|159.38|160.99|158.39|162.09|159.49|160.94|158.34|0
1674037800000|2023-01-18 10:30:00|161.09|158.49|160.63|158.03|161.15|158.55|160.42|157.82|0
1674038100000|2023-01-18 10:35:00|160.53|157.93|161.15|158.55|161.46|158.86|160.42|157.82|0
1674038400000|2023-01-18 10:40:00|161.25|158.65|161.35|158.75|161.56|158.96|160.94|158.34|0
1674038700000|2023-01-18 10:45:00|161.45|158.85|162.39|159.79|162.39|159.79|161.35|158.75|0
1674039000000|2023-01-18 10:50:00|162.44|159.84|162.8|160.2|162.8|160.2|162.18|159.58|0
1674039300000|2023-01-18 10:55:00|162.91|160.31|162.28|159.68|163.33|160.73|162.28|159.68|0
1674039600000|2023-01-18 11:00:00|162.39|159.79|162.59|159.99|162.7|160.1|162.28|159.68|0
1674039900000|2023-01-18 11:05:00|162.64|160.04|162.7|160.1|163.16|160.56|162.07|159.47|0
1674040200000|2023-01-18 11:10:00|162.64|160.04|163.22|160.62|163.32|160.72|162.59|159.99|0
1674040500000|2023-01-18 11:15:00|163.32|160.72|162.69|160.09|163.32|160.72|162.69|160.09|0
1674040800000|2023-01-18 11:20:00|162.64|160.04|163.21|160.61|163.21|160.61|162.59|159.99|0
1674041100000|2023-01-18 11:25:00|163.11|160.51|162.48|159.88|163.32|160.72|162.48|159.88|0
1674041400000|2023-01-18 11:30:00|162.38|159.78|162.22|159.62|162.38|159.78|161.75|159.15|0
1674041700000|2023-01-18 11:35:00|162.27|159.67|163.1|160.5|163.21|160.61|162.17|159.57|0
1674042000000|2023-01-18 11:40:00|163.05|160.45|163.15|160.55|163.21|160.61|163|160.4|0
1674042300000|2023-01-18 11:45:00|163.21|160.61|162.73|160.13|163.21|160.61|162.47|159.87|0
1674042600000|2023-01-18 11:50:00|162.68|160.08|163.2|160.6|163.62|161.02|162.68|160.08|0
1674042900000|2023-01-18 11:55:00|163.1|160.5|163.36|160.76|163.62|161.02|163.1|160.5|0
1674043200000|2023-01-18 12:00:00|163.1|160.5|163.83|161.23|164.04|161.44|163.1|160.5|0
1674043500000|2023-01-18 12:05:00|163.93|161.33|163.3|160.7|164.14|161.54|163.14|160.54|0
1674043800000|2023-01-18 12:10:00|163.35|160.75|163.62|161.02|163.83|161.23|163.35|160.75|0
1674044100000|2023-01-18 12:15:00|163.72|161.12|163.82|161.22|164.03|161.43|163.61|161.01|0
1674044400000|2023-01-18 12:20:00|163.72|161.12|163.93|161.33|164.35|161.75|163.72|161.12|0
1674044700000|2023-01-18 12:25:00|163.98|161.38|164.34|161.74|164.45|161.85|163.61|161.01|0
1674045000000|2023-01-18 12:30:00|164.45|161.85|164.24|161.64|164.55|161.95|164.08|161.48|0
1674045300000|2023-01-18 12:35:00|164.18|161.58|164.66|162.06|164.66|162.06|164.13|161.53|0
1674045600000|2023-01-18 12:40:00|164.71|162.11|165.29|162.69|165.39|162.79|164.34|161.74|0
1674045900000|2023-01-18 12:45:00|165.39|162.79|165.65|163.05|167.17|164.57|165.18|162.58|0
1674046200000|2023-01-18 12:50:00|165.7|163.1|166.5|163.9|166.5|163.9|165.65|163.05|0
1674046500000|2023-01-18 12:55:00|166.39|163.79|166.44|163.84|166.71|164.11|166.29|163.69|0
1674046800000|2023-01-18 13:00:00|166.39|163.79|165.49|162.89|166.5|163.9|165.44|162.84|0
1674047100000|2023-01-18 13:05:00|165.54|162.94|164.91|162.31|165.54|162.94|164.7|162.1|0
1674047400000|2023-01-18 13:10:00|164.81|162.21|165.44|162.84|165.65|163.05|164.81|162.21|0
1674047700000|2023-01-18 13:15:00|165.54|162.94|165.12|162.52|165.75|163.15|164.91|162.31|0
1674048000000|2023-01-18 13:20:00|165.01|162.41|163.96|161.36|165.12|162.52|163.96|161.36|0
1674048300000|2023-01-18 13:25:00|163.86|161.26|165.5|161.6|166.16|163.04|163.75|161.15|0
1674048600000|2023-01-18 13:30:00|166.13|162.23|163.33|160.73|170.97|167.07|162.91|160.31|0
1674048900000|2023-01-18 13:35:00|163.23|160.63|163.75|161.15|164.8|162.2|161.87|159.27|0
1674049200000|2023-01-18 13:40:00|163.85|161.25|161.89|159.29|164.17|161.57|160.12|157.52|0
1674049500000|2023-01-18 13:45:00|161.99|159.39|165.07|162.47|166.04|163.44|161.99|159.39|0
1674049800000|2023-01-18 13:50:00|164.97|162.37|165.6|163|165.71|163.11|164.76|162.16|0
1674050100000|2023-01-18 13:55:00|165.5|162.9|165.49|162.89|165.81|163.21|164.54|161.94|0
1674050400000|2023-01-18 14:00:00|165.39|162.79|166.45|163.85|166.45|163.85|164.12|161.52|0
1674050700000|2023-01-18 14:05:00|166.55|163.95|167.4|164.8|167.51|164.91|166.45|163.85|0
1674051000000|2023-01-18 14:10:00|167.51|164.91|166.23|163.63|167.51|164.91|165.91|163.31|0
1674051300000|2023-01-18 14:15:00|166.18|163.58|165.49|162.89|166.97|164.37|165.28|162.68|0
1674051600000|2023-01-18 14:20:00|165.59|162.99|166.44|163.84|166.76|164.16|165.06|162.46|0
1674051900000|2023-01-18 14:25:00|166.23|163.63|164.64|162.04|166.76|164.16|164.64|162.04|0
1674052200000|2023-01-18 14:30:00|165.59|162.99|166.01|163.41|167.07|164.47|163.59|160.99|0
1674052500000|2023-01-18 14:35:00|165.38|162.78|164.22|161.62|166.01|163.41|162.33|159.73|0
1674052800000|2023-01-18 14:40:00|164.53|161.93|164.32|161.72|167.6|165|162.85|160.25|0
1674053100000|2023-01-18 14:45:00|164.21|161.61|165.37|162.77|165.8|163.2|162.95|160.35|0
1674053400000|2023-01-18 14:50:00|165.27|162.67|165.79|163.19|167.39|164.79|165.16|162.56|0
1674053700000|2023-01-18 14:55:00|165.58|162.98|166.96|164.36|167.17|164.57|164.74|162.14|0
1674054000000|2023-01-18 15:00:00|168.24|165.64|167.33|164.73|168.88|166.28|166.96|164.36|0
1674054300000|2023-01-18 15:05:00|167.6|165|167.49|164.89|169.41|166.81|167.38|164.78|0
1674054600000|2023-01-18 15:10:00|167.17|164.57|166.74|164.14|168.13|165.53|166.21|163.61|0
1674054900000|2023-01-18 15:15:00|166.95|164.35|164.31|161.71|168.34|165.74|163.05|160.45|0
1674055200000|2023-01-18 15:20:00|164.46|161.86|166|163.4|166.53|163.93|164.46|161.86|0
1674055500000|2023-01-18 15:25:00|166.21|163.61|166.42|163.82|166.63|164.03|165.25|162.65|0
1674055800000|2023-01-18 15:30:00|166.52|163.92|163.99|161.39|166.74|164.14|163.36|160.76|0
1674056100000|2023-01-18 15:35:00|164.3|161.7|160.85|158.25|164.3|161.7|160.64|158.04|0
1674056400000|2023-01-18 15:40:00|161.06|158.46|157.88|155.28|162|159.4|156.65|154.05|0
1674056700000|2023-01-18 15:45:00|157.67|155.07|157.57|154.97|159.32|156.72|157.16|154.56|0
1674057000000|2023-01-18 15:50:00|157.36|154.76|154.91|152.31|157.47|154.87|154.91|152.31|0
1674057300000|2023-01-18 15:55:00|154.4|151.8|155.37|152.77|155.72|153.12|153.09|150.49|0
1674057600000|2023-01-18 16:00:00|155.47|152.87|154.89|152.29|157.06|154.46|154.55|151.95|0
1674057900000|2023-01-18 16:05:00|154.99|152.39|151.49|148.89|154.99|152.39|150.58|147.98|0
1674058200000|2023-01-18 16:10:00|151.59|148.99|151.28|148.68|151.69|149.09|149.98|147.38|0
1674058500000|2023-01-18 16:15:00|151.18|148.58|149.58|146.98|151.28|148.68|149.38|146.78|0
1674058800000|2023-01-18 16:20:00|149.48|146.88|147.2|144.6|149.48|146.88|146.52|143.92|0
1674059100000|2023-01-18 16:25:00|148.37|145.77|148.59|145.99|151.05|148.45|147.4|144.8|0
1674059400000|2023-01-18 16:30:00|148.09|145.49|146.32|143.72|148.19|145.59|145.73|143.13|0
1674059700000|2023-01-18 16:35:00|146.61|144.01|145.38|142.78|146.95|144.35|145.38|142.78|0
1674060000000|2023-01-18 16:40:00|145.58|142.98|144.1|141.5|146.36|143.76|143.62|141.02|0
1674060300000|2023-01-18 16:45:00|143.91|141.31|147.02|144.42|147.02|144.42|143.91|141.31|0
1674060600000|2023-01-18 16:50:00|146.83|144.23|145.55|142.95|146.83|144.23|144.77|142.17|0
1674060900000|2023-01-18 16:55:00|145.85|143.25|147.12|144.52|147.51|144.91|144.97|142.37|0
1674061200000|2023-01-18 17:00:00|147.02|144.42|145.75|143.15|147.71|145.11|145.55|142.95|0
1674061500000|2023-01-18 17:05:00|145.84|143.24|145.74|143.14|146.43|143.83|144.67|142.07|0
1674061800000|2023-01-18 17:10:00|145.65|143.05|146.82|144.22|146.82|144.22|145.06|142.46|0
1674062100000|2023-01-18 17:15:00|146.62|144.02|144.67|142.07|146.62|144.02|144.67|142.07|0
1674062400000|2023-01-18 17:20:00|144.77|142.17|143.79|141.19|145.06|142.46|143.79|141.19|0
1674062700000|2023-01-18 17:25:00|143.7|141.1|142.64|140.04|144.09|141.49|142.06|139.46|0
1674063000000|2023-01-18 17:30:00|142.44|139.84|142.35|139.75|142.73|140.13|141.58|138.98|0
1674063300000|2023-01-18 17:35:00|142.44|139.84|143.11|140.51|143.98|141.38|142.44|139.84|0
1674063600000|2023-01-18 17:40:00|143.02|140.42|141.05|138.45|143.69|141.09|141.05|138.45|0
1674063900000|2023-01-18 17:45:00|141.14|138.54|141.52|138.92|141.62|139.02|140.66|138.06|0
1674064200000|2023-01-18 17:50:00|141.62|139.02|139.71|137.11|142|139.4|139.42|136.82|0
1674064500000|2023-01-18 17:55:00|139.61|137.01|139.71|137.11|140.75|138.15|139.23|136.63|0
1674064800000|2023-01-18 18:00:00|139.8|137.2|137.26|134.66|140.37|137.77|137.07|134.47|0
1674065100000|2023-01-18 18:05:00|137.36|134.76|137.99|135.39|139.6|137|137.36|134.76|0
1674065400000|2023-01-18 18:10:00|137.8|135.2|137.8|135.2|138.27|135.67|137.33|134.73|0
1674065700000|2023-01-18 18:15:00|137.89|135.29|137.89|135.29|138.18|135.58|137.52|134.92|0
1674066000000|2023-01-18 18:20:00|137.8|135.2|138.64|136.04|138.83|136.23|137.52|134.92|0
1674066300000|2023-01-18 18:25:00|138.36|135.76|140.25|137.65|140.35|137.75|138.36|135.76|0
1674066600000|2023-01-18 18:30:00|140.16|137.56|139.4|136.8|141.01|138.41|139.21|136.61|0
1674066900000|2023-01-18 18:35:00|139.68|137.08|140.44|137.84|141.2|138.6|139.25|136.65|0
1674067200000|2023-01-18 18:40:00|140.54|137.94|141.87|139.27|142.06|139.46|140.53|137.93|0
1674067500000|2023-01-18 18:45:00|141.68|139.08|141.87|139.27|143.02|140.42|141.39|138.79|0
1674067800000|2023-01-18 18:50:00|141.68|139.08|142.54|139.94|142.93|140.33|141.68|139.08|0
1674068100000|2023-01-18 18:55:00|142.44|139.84|141.2|138.6|142.54|139.94|141.01|138.41|0
1674068400000|2023-01-18 19:00:00|141.39|138.79|141|138.4|141.77|139.17|140.05|137.45|0
1674068700000|2023-01-18 19:05:00|141.05|138.45|139.81|137.21|141.05|138.45|138.77|136.17|0
1674069000000|2023-01-18 19:10:00|139.71|137.11|140.28|137.68|140.95|138.35|139.62|137.02|0
1674069300000|2023-01-18 19:15:00|140.19|137.59|139.05|136.45|140.28|137.68|138.76|136.16|0
1674069600000|2023-01-18 19:20:00|139.14|136.54|140.09|137.49|140.66|138.06|139.14|136.54|0
1674069900000|2023-01-18 19:25:00|140.18|137.58|141.14|138.54|141.42|138.82|139.8|137.2|0
1674070200000|2023-01-18 19:30:00|141.04|138.44|141.52|138.92|141.81|139.21|141.04|138.44|0
1674070500000|2023-01-18 19:35:00|141.42|138.82|140.02|137.42|141.52|138.92|139.83|137.23|0
1674070800000|2023-01-18 19:40:00|139.93|137.33|140.31|137.71|140.31|137.71|139.36|136.76|0
1674071100000|2023-01-18 19:45:00|140.12|137.52|139.35|136.75|140.59|137.99|139.35|136.75|0
1674071400000|2023-01-18 19:50:00|139.45|136.85|138.97|136.37|139.54|136.94|138.78|136.18|0
1674071700000|2023-01-18 19:55:00|139.16|136.56|138.88|136.28|139.26|136.66|138.59|135.99|0
1674072000000|2023-01-18 20:00:00|138.78|136.18|137.65|135.05|138.78|136.18|137.46|134.86|0
1674072300000|2023-01-18 20:05:00|137.69|135.09|138.4|135.8|138.78|136.18|137.27|134.67|0
1674072600000|2023-01-18 20:10:00|138.31|135.71|138.97|136.37|140.49|137.89|138.21|135.61|0
1674072900000|2023-01-18 20:15:00|139.16|136.56|138.02|135.42|139.82|137.22|137.46|134.86|0
1674073200000|2023-01-18 20:20:00|137.93|135.33|137.65|135.05|138.77|136.17|137.46|134.86|0
1674073500000|2023-01-18 20:25:00|137.74|135.14|136.99|134.39|138.03|135.43|136.8|134.2|0
1674073800000|2023-01-18 20:30:00|136.89|134.29|135.02|132.42|137.08|134.48|134.93|132.33|0
1674074100000|2023-01-18 20:35:00|135.12|132.52|134.46|131.86|135.58|132.98|134.46|131.86|0
1674074400000|2023-01-18 20:40:00|134.37|131.77|133.26|130.66|134.37|131.77|132.98|130.38|0
1674074700000|2023-01-18 20:45:00|133.35|130.75|132.8|130.2|134.18|131.58|132.52|129.92|0
1674075000000|2023-01-18 20:50:00|132.43|129.83|132.98|130.38|134.18|131.58|132.34|129.74|0
1674075300000|2023-01-18 20:55:00|133.07|130.47|132.33|129.73|133.07|130.47|131.33|128.73|0
1674075600000|2023-01-18 21:00:00|132.24|129.64|131.78|129.18|132.24|129.64|131.78|129.18|0
1674075900000|2023-01-18 21:05:00|131.87|129.27|132.05|129.45|132.06|129.46|131.69|129.09|0
1674076200000|2023-01-18 21:10:00|132.24|129.64|131.87|129.27|132.42|129.82|131.78|129.18|0
1674076500000|2023-01-18 21:15:00|132.06|129.26|131.88|129.08|132.06|129.26|131.88|129.08|0
1674076800000|2023-01-18 21:20:00|131.97|129.17|131.97|129.17|132.06|129.26|131.88|129.08|0
1674077100000|2023-01-18 21:25:00|132.06|129.26|131.87|129.07|132.15|129.35|131.87|129.07|0
1674077400000|2023-01-18 21:30:00|131.97|129.17|132.15|129.35|132.15|129.35|131.96|129.16|0
1674077700000|2023-01-18 21:35:00|132.24|129.44|132.15|129.35|132.24|129.44|131.96|129.16|0
1674078000000|2023-01-18 21:40:00|132.05|129.25|132.05|129.25|132.15|129.35|132.05|129.25|0
1674078300000|2023-01-18 21:45:00|132.14|129.34|131.96|129.16|132.14|129.34|131.96|129.16|0
1674078600000|2023-01-18 21:50:00|132.05|129.25|132.42|129.62|132.42|129.62|132.05|129.25|0
1674078900000|2023-01-18 21:55:00|132.51|129.71|132.09|129.29|132.6|129.8|132.09|129.29|0
1674079200000|2023-01-18 22:00:00|132.32|129.52|132.15|129.35|132.34|129.54|132.11|129.31|0
1674079500000|2023-01-18 22:05:00|132.13|129.33|132.09|129.29|132.13|129.33|132.05|129.25|0
1674079800000|2023-01-18 22:10:00|132.16|129.36|132.11|129.31|132.19|129.39|132.11|129.31|0
1674080100000|2023-01-18 22:15:00|132.08|129.28|131.95|129.15|132.09|129.29|131.95|129.15|0
1674080400000|2023-01-18 22:20:00|132.02|129.22|132.13|129.33|132.13|129.33|131.95|129.15|0
1674080700000|2023-01-18 22:25:00|132.15|129.35|132.13|129.33|132.33|129.53|132.11|129.31|0
1674081000000|2023-01-18 22:30:00|132.1|129.3|132.03|129.23|132.1|129.3|131.94|129.14|0
1674081300000|2023-01-18 22:35:00|132.04|129.24|132.03|129.23|132.04|129.24|132.03|129.23|0
1674081600000|2023-01-18 22:40:00|131.99|129.19|131.94|129.14|132|129.2|131.94|129.14|0
1674081900000|2023-01-18 22:45:00|131.93|129.13|131.96|129.16|131.99|129.19|131.92|129.12|0
1674082200000|2023-01-18 22:50:00|131.93|129.13|131.83|129.03|132.02|129.22|131.83|129.03|0
1674082500000|2023-01-18 22:55:00|131.79|128.99|131.82|129.02|131.82|129.02|131.66|128.86|0
1674082800000|2023-01-18 23:00:00|131.43|128.63|132.03|129.23|132.21|129.41|131.21|128.41|0
1674083100000|2023-01-18 23:05:00|132.12|129.32|132.76|129.96|132.76|129.96|132.12|129.32|0
1674083400000|2023-01-18 23:10:00|132.81|130.01|132.3|129.5|132.85|130.05|132.3|129.5|0
1674083700000|2023-01-18 23:15:00|132.39|129.59|132.39|129.59|132.67|129.87|132.21|129.41|0
1674084000000|2023-01-18 23:20:00|132.34|129.54|132.48|129.68|132.48|129.68|132.11|129.31|0
1674084300000|2023-01-18 23:25:00|132.52|129.72|132.66|129.86|132.76|129.96|132.48|129.68|0
1674084600000|2023-01-18 23:30:00|132.71|129.91|132.57|129.77|132.71|129.91|132.2|129.4|0
1674084900000|2023-01-18 23:35:00|132.66|129.86|132.48|129.68|132.71|129.91|132.43|129.63|0
1674085200000|2023-01-18 23:40:00|132.38|129.58|132.66|129.86|132.66|129.86|132.24|129.44|0
1674085500000|2023-01-18 23:45:00|132.75|129.95|132.93|130.13|133.12|130.32|132.75|129.95|0
1674085800000|2023-01-18 23:50:00|132.84|130.04|132.75|129.95|133.12|130.32|132.75|129.95|0
1674086100000|2023-01-18 23:55:00|132.84|130.04|132.38|129.58|132.84|130.04|132.38|129.58|0
1674086400000|2023-01-19 00:00:00|132.24|129.44|132.28|129.48|132.47|129.67|131.92|129.12|0
1674086700000|2023-01-19 00:05:00|132.15|129.35|130.46|127.66|132.19|129.39|130.46|127.66|0
1674087000000|2023-01-19 00:10:00|130.36|127.56|131.55|128.75|131.55|128.75|130.36|127.56|0
1674087300000|2023-01-19 00:15:00|131.46|128.66|131.27|128.47|131.91|129.11|131.13|128.33|0
1674087600000|2023-01-19 00:20:00|131.36|128.56|130.54|127.74|131.73|128.93|130.36|127.56|0
1674087900000|2023-01-19 00:25:00|130.45|127.65|130.49|127.69|130.63|127.83|129.81|127.01|0
1674088200000|2023-01-19 00:30:00|130.54|127.74|130.9|128.1|131.18|128.38|130.54|127.74|0
1674088500000|2023-01-19 00:35:00|130.99|128.19|130.76|127.96|131.27|128.47|130.63|127.83|0
1674088800000|2023-01-19 00:40:00|130.72|127.92|130.35|127.55|130.72|127.92|130.35|127.55|0
1674089100000|2023-01-19 00:45:00|130.17|127.37|130.26|127.46|130.35|127.55|129.63|126.83|0
1674089400000|2023-01-19 00:50:00|130.21|127.41|129.9|127.1|130.26|127.46|129.9|127.1|0
1674089700000|2023-01-19 00:55:00|129.99|127.19|129.8|127|130.17|127.37|129.62|126.82|0
1674090000000|2023-01-19 01:00:00|129.9|127.1|130.12|127.32|130.26|127.46|129.62|126.82|0
1674090300000|2023-01-19 01:05:00|130.17|127.37|130.16|127.36|130.62|127.82|129.8|127|0
1674090600000|2023-01-19 01:10:00|130.26|127.46|129.93|127.13|130.53|127.73|129.8|127|0
1674090900000|2023-01-19 01:15:00|129.89|127.09|129.98|127.18|130.07|127.27|129.71|126.91|0
1674091200000|2023-01-19 01:20:00|129.89|127.09|130.16|127.36|130.16|127.36|129.71|126.91|0
1674091500000|2023-01-19 01:25:00|130.25|127.45|130.61|127.81|130.7|127.9|130.25|127.45|0
1674091800000|2023-01-19 01:30:00|130.52|127.72|130.61|127.81|130.7|127.9|130.25|127.45|0
1674092100000|2023-01-19 01:35:00|130.7|127.9|130.52|127.72|130.88|128.08|130.52|127.72|0
1674092400000|2023-01-19 01:40:00|130.47|127.67|130.52|127.72|130.7|127.9|130.34|127.54|0
1674092700000|2023-01-19 01:45:00|130.43|127.63|130.15|127.35|130.43|127.63|129.79|126.99|0
1674093000000|2023-01-19 01:50:00|130.06|127.26|129.61|126.81|130.06|127.26|129.61|126.81|0
1674093300000|2023-01-19 01:55:00|129.7|126.9|129.79|126.99|129.97|127.17|129.65|126.85|0
1674093600000|2023-01-19 02:00:00|129.7|126.9|129.69|126.89|129.88|127.08|129.6|126.8|0
1674093900000|2023-01-19 02:05:00|129.6|126.8|129.33|126.53|129.69|126.89|128.97|126.17|0
1674094200000|2023-01-19 02:10:00|129.28|126.48|129.06|126.26|129.33|126.53|128.97|126.17|0
1674094500000|2023-01-19 02:15:00|129.15|126.35|129.33|126.53|129.42|126.62|129.06|126.26|0
1674094800000|2023-01-19 02:20:00|129.24|126.44|129.24|126.44|129.33|126.53|128.96|126.16|0
1674095100000|2023-01-19 02:25:00|129.19|126.39|129.14|126.34|129.19|126.39|129.01|126.21|0
1674095400000|2023-01-19 02:30:00|129.23|126.43|129.87|127.07|129.87|127.07|129.23|126.43|0
1674095700000|2023-01-19 02:35:00|129.78|126.98|129.86|127.06|130.05|127.25|129.78|126.98|0
1674096000000|2023-01-19 02:40:00|129.77|126.97|129.95|127.15|130.04|127.24|129.59|126.79|0
1674096300000|2023-01-19 02:45:00|130.04|127.24|130.5|127.7|130.59|127.79|129.95|127.15|0
1674096600000|2023-01-19 02:50:00|130.59|127.79|130.68|127.88|130.77|127.97|130.59|127.79|0
1674096900000|2023-01-19 02:55:00|130.59|127.79|130.77|127.97|130.77|127.97|130.5|127.7|0
1674097200000|2023-01-19 03:00:00|130.95|128.15|131.13|128.33|131.31|128.51|130.95|128.15|0
1674097500000|2023-01-19 03:05:00|131.04|128.24|131.22|128.42|131.31|128.51|130.95|128.15|0
1674097800000|2023-01-19 03:10:00|131.31|128.51|131.49|128.69|131.68|128.88|131.22|128.42|0
1674098100000|2023-01-19 03:15:00|131.59|128.79|131.68|128.88|131.77|128.97|131.4|128.6|0
1674098400000|2023-01-19 03:20:00|131.72|128.92|131.49|128.69|131.77|128.97|131.49|128.69|0
1674098700000|2023-01-19 03:25:00|131.4|128.6|131.03|128.23|131.49|128.69|131.03|128.23|0
1674099000000|2023-01-19 03:30:00|131.12|128.32|130.76|127.96|131.21|128.41|130.76|127.96|0
1674099300000|2023-01-19 03:35:00|130.67|127.87|130.62|127.82|130.76|127.96|130.39|127.59|0
1674099600000|2023-01-19 03:40:00|130.57|127.77|130.21|127.41|131.12|128.32|130.12|127.32|0
1674099900000|2023-01-19 03:45:00|130.3|127.5|130.12|127.32|130.48|127.68|129.93|127.13|0
1674100200000|2023-01-19 03:50:00|130.02|127.22|130.02|127.22|130.3|127.5|129.93|127.13|0
1674100500000|2023-01-19 03:55:00|129.93|127.13|129.93|127.13|130.11|127.31|129.84|127.04|0
1674100800000|2023-01-19 04:00:00|130.02|127.22|130.93|128.13|131.11|128.31|130.02|127.22|0
1674101100000|2023-01-19 04:05:00|130.84|128.04|131.2|128.4|131.2|128.4|130.75|127.95|0
1674101400000|2023-01-19 04:10:00|131.29|128.49|130.84|128.04|131.48|128.68|130.84|128.04|0
1674101700000|2023-01-19 04:15:00|130.93|128.13|130.47|127.67|131.15|128.35|130.47|127.67|0
1674102000000|2023-01-19 04:20:00|130.56|127.76|130.29|127.49|130.56|127.76|130.2|127.4|0
1674102300000|2023-01-19 04:25:00|130.38|127.58|130.38|127.58|130.51|127.71|130.1|127.3|0
1674102600000|2023-01-19 04:30:00|130.29|127.49|130.28|127.48|130.47|127.67|130.1|127.3|0
1674102900000|2023-01-19 04:35:00|130.19|127.39|130.65|127.85|130.74|127.94|130.19|127.39|0
1674103200000|2023-01-19 04:40:00|130.56|127.76|130.46|127.66|130.65|127.85|130.28|127.48|0
1674103500000|2023-01-19 04:45:00|130.37|127.57|130.37|127.57|130.37|127.57|130.1|127.3|0
1674103800000|2023-01-19 04:50:00|130.28|127.48|130.55|127.75|130.55|127.75|130.19|127.39|0
1674104100000|2023-01-19 04:55:00|130.64|127.84|130.28|127.48|130.64|127.84|130.28|127.48|0
1674104400000|2023-01-19 05:00:00|130.46|127.66|130.55|127.75|130.64|127.84|130.18|127.38|0
1674104700000|2023-01-19 05:05:00|130.64|127.84|130.46|127.66|130.82|128.02|130.46|127.66|0
1674105000000|2023-01-19 05:10:00|130.45|127.65|130.45|127.65|130.55|127.75|130.18|127.38|0
1674105300000|2023-01-19 05:15:00|130.41|127.61|130.54|127.74|130.54|127.74|130.27|127.47|0
1674105600000|2023-01-19 05:20:00|130.45|127.65|130.72|127.92|130.72|127.92|130.45|127.65|0
1674105900000|2023-01-19 05:25:00|130.63|127.83|130.36|127.56|130.63|127.83|130.09|127.29|0
1674106200000|2023-01-19 05:30:00|130.45|127.65|130.08|127.28|130.45|127.65|129.99|127.19|0
1674106500000|2023-01-19 05:35:00|130.13|127.33|129.45|126.65|130.17|127.37|129.45|126.65|0
1674106800000|2023-01-19 05:40:00|129.54|126.74|129.63|126.83|129.63|126.83|129.45|126.65|0
1674107100000|2023-01-19 05:45:00|129.72|126.92|129.35|126.55|129.72|126.92|129.35|126.55|0
1674107400000|2023-01-19 05:50:00|129.31|126.51|129.35|126.55|129.67|126.87|129.08|126.28|0
1674107700000|2023-01-19 05:55:00|129.26|126.46|129.35|126.55|129.44|126.64|128.99|126.19|0
1674108000000|2023-01-19 06:00:00|129.44|126.64|129.26|126.46|129.62|126.82|129.26|126.46|0
1674108300000|2023-01-19 06:05:00|129.17|126.37|129.26|126.46|129.26|126.46|128.81|126.01|0
1674108600000|2023-01-19 06:10:00|129.35|126.55|129.17|126.37|129.53|126.73|128.98|126.18|0
1674108900000|2023-01-19 06:15:00|129.26|126.46|129.89|127.09|129.98|127.18|129.26|126.46|0
1674109200000|2023-01-19 06:20:00|129.98|127.18|129.8|127|129.98|127.18|129.71|126.91|0
1674109500000|2023-01-19 06:25:00|129.71|126.91|129.61|126.81|129.8|127|129.52|126.72|0
1674109800000|2023-01-19 06:30:00|129.79|126.99|130.02|127.22|130.16|127.36|129.7|126.9|0
1674110100000|2023-01-19 06:35:00|129.97|127.17|129.7|126.9|130.07|127.27|129.61|126.81|0
1674110400000|2023-01-19 06:40:00|129.79|126.99|130.06|127.26|130.06|127.26|129.79|126.99|0
1674110700000|2023-01-19 06:45:00|129.97|127.17|129.7|126.9|130.06|127.26|129.7|126.9|0
1674111000000|2023-01-19 06:50:00|129.61|126.81|128.88|126.08|129.61|126.81|128.79|125.99|0
1674111300000|2023-01-19 06:55:00|128.93|126.13|128.43|125.63|128.97|126.17|128.43|125.63|0
1674111600000|2023-01-19 07:00:00|128.38|125.58|128.7|125.9|128.79|125.99|128.34|125.54|0
1674111900000|2023-01-19 07:05:00|128.69|126.09|128.78|126.18|129.14|126.54|128.6|126|0
1674112200000|2023-01-19 07:10:00|128.69|126.09|128.6|126|128.78|126.18|128.42|125.82|0
1674112500000|2023-01-19 07:15:00|128.69|126.09|127.87|125.27|128.69|126.09|127.87|125.27|0
1674112800000|2023-01-19 07:20:00|127.96|125.36|127.92|125.32|128.05|125.45|126.71|124.11|0
1674113100000|2023-01-19 07:25:00|127.87|125.27|128.14|125.54|128.14|125.54|127.6|125|0
1674113400000|2023-01-19 07:30:00|128.05|125.45|128.68|126.08|129.04|126.44|128.05|125.45|0
1674113700000|2023-01-19 07:35:00|128.72|126.12|128.59|125.99|128.95|126.35|128.5|125.9|0
1674114000000|2023-01-19 07:40:00|128.54|125.94|128.77|126.17|128.95|126.35|128.5|125.9|0
1674114300000|2023-01-19 07:45:00|128.86|126.26|128.49|125.89|128.86|126.26|128.32|125.72|0
1674114600000|2023-01-19 07:50:00|128.59|125.99|128.76|126.16|128.95|126.35|128.49|125.89|0
1674114900000|2023-01-19 07:55:00|128.67|126.07|128.58|125.98|129.03|126.43|128.58|125.98|0
1674115200000|2023-01-19 08:00:00|128.76|126.16|129.85|127.25|129.85|127.25|128.67|126.07|0
1674115500000|2023-01-19 08:05:00|129.8|127.2|130.21|127.61|130.3|127.7|129.48|126.88|0
1674115800000|2023-01-19 08:10:00|130.12|127.52|131.46|128.86|131.55|128.95|127.93|125.33|0
1674116100000|2023-01-19 08:15:00|131.45|128.85|130.54|127.94|131.55|128.95|130.54|127.94|0
1674116400000|2023-01-19 08:20:00|130.58|127.98|130.63|128.03|131|128.4|130.4|127.8|0
1674116700000|2023-01-19 08:25:00|130.72|128.12|130.45|127.85|131.54|128.94|130.45|127.85|0
1674117000000|2023-01-19 08:30:00|130.63|128.03|129.9|127.3|130.63|128.03|129.9|127.3|0
1674117300000|2023-01-19 08:35:00|129.99|127.39|129.35|126.75|130.17|127.57|129.26|126.66|0
1674117600000|2023-01-19 08:40:00|129.45|126.85|129.26|126.66|129.63|127.03|129.08|126.48|0
1674117900000|2023-01-19 08:45:00|129.22|126.62|128.36|125.76|129.62|127.02|128.36|125.76|0
1674118200000|2023-01-19 08:50:00|128.27|125.67|127.1|124.5|128.45|125.85|126.74|124.14|0
1674118500000|2023-01-19 08:55:00|127.01|124.41|126.56|123.96|127.64|125.04|126.56|123.96|0
1674118800000|2023-01-19 09:00:00|126.65|124.05|127.46|124.86|128.09|125.49|126.65|124.05|0
1674119100000|2023-01-19 09:05:00|127.37|124.77|127.45|124.85|127.81|125.21|127.1|124.5|0
1674119400000|2023-01-19 09:10:00|127.5|124.9|128.26|125.66|128.44|125.84|127.5|124.9|0
1674119700000|2023-01-19 09:15:00|128.17|125.57|127.05|124.45|128.35|125.75|127.05|124.45|0
1674120000000|2023-01-19 09:20:00|127|124.4|128.06|125.46|128.24|125.64|125.74|123.14|0
1674120300000|2023-01-19 09:25:00|128.15|125.55|127.61|125.01|128.33|125.73|127.61|125.01|0
1674120600000|2023-01-19 09:30:00|127.7|125.1|127.79|125.19|128.15|125.55|127.66|125.06|0
1674120900000|2023-01-19 09:35:00|127.75|125.15|127.34|124.74|127.79|125.19|127.17|124.57|0
1674121200000|2023-01-19 09:40:00|127.43|124.83|127.07|124.47|127.52|124.92|126.9|124.3|0
1674121500000|2023-01-19 09:45:00|127.12|124.52|127.21|124.61|127.43|124.83|126.81|124.21|0
1674121800000|2023-01-19 09:50:00|127.25|124.65|126.98|124.38|127.61|125.01|126.85|124.25|0
1674122100000|2023-01-19 09:55:00|127.07|124.47|127.2|124.6|127.43|124.83|126.98|124.38|0
1674122400000|2023-01-19 10:00:00|127.25|124.65|127.43|124.83|127.61|125.01|127.16|124.56|0
1674122700000|2023-01-19 10:05:00|127.51|124.91|127.6|125|127.69|125.09|126.89|124.29|0
1674123000000|2023-01-19 10:10:00|127.69|125.09|127.78|125.18|128.5|125.9|127.6|125|0
1674123300000|2023-01-19 10:15:00|127.87|125.27|126.98|124.38|127.96|125.36|126.89|124.29|0
1674123600000|2023-01-19 10:20:00|126.89|124.29|125.93|123.33|127.15|124.55|125.84|123.24|0
1674123900000|2023-01-19 10:25:00|126.02|123.42|125.22|122.62|126.19|123.59|125.22|122.62|0
1674124200000|2023-01-19 10:30:00|125.31|122.71|125.22|122.62|125.52|122.92|125.04|122.44|0
1674124500000|2023-01-19 10:35:00|125.13|122.53|124.77|122.17|125.26|122.66|124.64|122.04|0
1674124800000|2023-01-19 10:40:00|124.73|122.13|124.95|122.35|124.95|122.35|124.59|121.99|0
1674125100000|2023-01-19 10:45:00|124.86|122.26|125.03|122.43|125.12|122.52|124.51|121.91|0
1674125400000|2023-01-19 10:50:00|125.08|122.48|125.03|122.43|125.39|122.79|124.86|122.26|0
1674125700000|2023-01-19 10:55:00|125.12|122.52|125.47|122.87|125.52|122.92|125.03|122.43|0
1674126000000|2023-01-19 11:00:00|125.38|122.78|124.06|121.46|125.56|122.96|124.06|121.46|0
1674126300000|2023-01-19 11:05:00|123.97|121.37|125.63|123.03|125.72|123.12|123.97|121.37|0
1674126600000|2023-01-19 11:10:00|125.72|123.12|124.96|122.36|125.89|123.29|124.83|122.23|0
1674126900000|2023-01-19 11:15:00|124.92|122.32|124.04|121.44|125.1|122.5|124.04|121.44|0
1674127200000|2023-01-19 11:20:00|124.13|121.53|123.43|120.83|124.22|121.62|123.43|120.83|0
1674127500000|2023-01-19 11:25:00|123.51|120.91|122.99|120.39|123.69|121.09|122.81|120.21|0
1674127800000|2023-01-19 11:30:00|123.03|120.43|123.16|120.56|123.25|120.65|122.81|120.21|0
1674128100000|2023-01-19 11:35:00|123.12|120.52|123.48|120.88|123.48|120.88|121.51|118.91|0
1674128400000|2023-01-19 11:40:00|123.3|120.7|122.86|120.26|123.52|120.92|122.86|120.26|0
1674128700000|2023-01-19 11:45:00|122.95|120.35|123.21|120.61|123.3|120.7|122.86|120.26|0
1674129000000|2023-01-19 11:50:00|123.3|120.7|123.43|120.83|123.47|120.87|122.82|120.22|0
1674129300000|2023-01-19 11:55:00|123.3|120.7|123.73|121.13|124.17|121.57|123.12|120.52|0
1674129600000|2023-01-19 12:00:00|123.91|121.31|123.44|120.84|123.91|121.31|122.08|119.48|0
1674129900000|2023-01-19 12:05:00|123.53|120.93|124.31|121.71|124.4|121.8|123.53|120.93|0
1674130200000|2023-01-19 12:10:00|124.23|121.63|124.66|122.06|124.75|122.15|123.96|121.36|0
1674130500000|2023-01-19 12:15:00|124.75|122.15|123.96|121.36|124.84|122.24|123.79|121.19|0
1674130800000|2023-01-19 12:20:00|123.91|121.31|123.17|120.57|124.48|121.88|123.17|120.57|0
1674131100000|2023-01-19 12:25:00|123.26|120.66|124.13|121.53|124.13|121.53|123.17|120.57|0
1674131400000|2023-01-19 12:30:00|124.22|121.62|123.26|120.66|124.22|121.62|123.13|120.53|0
1674131700000|2023-01-19 12:35:00|123.17|120.57|123.52|120.92|124.13|121.53|123.08|120.48|0
1674132000000|2023-01-19 12:40:00|123.43|120.83|122.82|120.22|123.6|121|122.82|120.22|0
1674132300000|2023-01-19 12:45:00|122.91|120.31|122.39|119.79|122.91|120.31|122.3|119.7|0
1674132600000|2023-01-19 12:50:00|122.3|119.7|122.21|119.61|122.64|120.04|122.17|119.57|0
1674132900000|2023-01-19 12:55:00|122.12|119.52|122.56|119.96|122.82|120.22|122.04|119.44|0
1674133200000|2023-01-19 13:00:00|122.47|119.87|122.38|119.78|122.64|120.04|121.95|119.35|0
1674133500000|2023-01-19 13:05:00|122.47|119.87|122.73|120.13|122.9|120.3|122.21|119.61|0
1674133800000|2023-01-19 13:10:00|122.81|120.21|122.38|119.78|122.99|120.39|122.29|119.69|0
1674134100000|2023-01-19 13:15:00|122.46|119.86|122.55|119.95|122.9|120.3|122.12|119.52|0
1674134400000|2023-01-19 13:20:00|122.64|120.04|122.55|119.95|122.98|120.38|122.12|119.52|0
1674134700000|2023-01-19 13:25:00|122.63|120.03|123.33|120.73|123.54|120.94|122.55|119.95|0
1674135000000|2023-01-19 13:30:00|123.81|121.21|122.98|120.38|123.81|121.21|120.99|118.39|0
1674135300000|2023-01-19 13:35:00|122.81|120.21|123.24|120.64|123.5|120.9|121.59|118.99|0
1674135600000|2023-01-19 13:40:00|123.06|120.46|122.46|119.86|123.59|120.99|121.85|119.25|0
1674135900000|2023-01-19 13:45:00|122.37|119.77|123.15|120.55|123.24|120.64|122.11|119.51|0
1674136200000|2023-01-19 13:50:00|123.06|120.46|124.72|122.12|124.98|122.38|122.71|120.11|0
1674136500000|2023-01-19 13:55:00|124.81|122.21|124.63|122.03|125.07|122.47|124.37|121.77|0
1674136800000|2023-01-19 14:00:00|124.81|122.21|125.33|122.73|126.04|123.44|124.45|121.85|0
1674137100000|2023-01-19 14:05:00|125.24|122.64|123.66|121.06|125.51|122.91|123.66|121.06|0
1674137400000|2023-01-19 14:10:00|123.49|120.89|124.27|121.67|124.28|121.68|123.23|120.63|0
1674137700000|2023-01-19 14:15:00|124.19|121.59|124.36|121.76|124.98|122.38|123.75|121.15|0
1674138000000|2023-01-19 14:20:00|124.45|121.85|124.53|121.93|124.89|122.29|124.01|121.41|0
1674138300000|2023-01-19 14:25:00|124.62|122.02|126.21|123.61|126.29|123.69|124.27|121.67|0
1674138600000|2023-01-19 14:30:00|125.85|123.25|127.62|125.02|129.05|126.45|125.85|123.25|0
1674138900000|2023-01-19 14:35:00|127.71|125.11|129.59|126.99|129.59|126.99|126.2|123.6|0
1674139200000|2023-01-19 14:40:00|129.5|126.9|124.73|122.13|130.13|127.53|124.64|122.04|0
1674139500000|2023-01-19 14:45:00|124.82|122.22|123.06|120.46|125.08|122.48|122.71|120.11|0
1674139800000|2023-01-19 14:50:00|122.98|120.38|123.06|120.46|124.64|122.04|122.54|119.94|0
1674140100000|2023-01-19 14:55:00|123.32|120.72|124.81|122.21|126.58|123.98|123.06|120.46|0
1674140400000|2023-01-19 15:00:00|124.9|122.3|124.37|121.77|125.87|123.27|123.58|120.98|0
1674140700000|2023-01-19 15:05:00|124.55|121.95|126.44|123.84|126.94|124.34|124.55|121.95|0
1674141000000|2023-01-19 15:10:00|126.4|123.8|122.3|119.7|126.4|123.8|120.74|118.14|0
1674141300000|2023-01-19 15:15:00|122.21|119.61|124.22|121.62|125.64|123.04|121.52|118.92|0
1674141600000|2023-01-19 15:20:00|124.14|121.54|122.47|119.87|124.75|122.15|122.47|119.87|0
1674141900000|2023-01-19 15:25:00|122.64|120.04|122.73|120.13|123.43|120.83|121.6|119|0
1674142200000|2023-01-19 15:30:00|122.56|119.96|121.42|118.82|122.56|119.96|120.9|118.3|0
1674142500000|2023-01-19 15:35:00|121.51|118.91|122.11|119.51|122.71|120.11|119.95|117.35|0
1674142800000|2023-01-19 15:40:00|122.29|119.69|121.59|118.99|122.98|120.38|121.16|118.56|0
1674143100000|2023-01-19 15:45:00|121.42|118.82|120.38|117.78|121.42|118.82|119.78|117.18|0
1674143400000|2023-01-19 15:50:00|120.55|117.95|119.6|117|120.64|118.04|119.26|116.66|0
1674143700000|2023-01-19 15:55:00|119.43|116.83|119.6|117|119.69|117.09|118.32|115.72|0
1674144000000|2023-01-19 16:00:00|119.35|116.75|119.52|116.92|120.81|118.21|119|116.4|0
1674144300000|2023-01-19 16:05:00|119.77|117.17|121.5|118.9|121.84|119.24|119|116.4|0
1674144600000|2023-01-19 16:10:00|121.58|118.98|122.01|119.41|123.41|120.81|121.58|118.98|0
1674144900000|2023-01-19 16:15:00|122.1|119.5|120.63|118.03|122.45|119.85|120.63|118.03|0
1674145200000|2023-01-19 16:20:00|120.71|118.11|120.11|117.51|120.71|118.11|119.85|117.25|0
1674145500000|2023-01-19 16:25:00|120.2|117.6|118.62|116.02|120.54|117.94|118.2|115.6|0
1674145800000|2023-01-19 16:30:00|118.54|115.94|118.45|115.85|119.31|116.71|118.19|115.59|0
1674146100000|2023-01-19 16:35:00|118.36|115.76|119.05|116.45|119.05|116.45|118.02|115.42|0
1674146400000|2023-01-19 16:40:00|118.96|116.36|117|114.4|119.13|116.53|117|114.4|0
1674146700000|2023-01-19 16:45:00|117.09|114.49|118.02|115.42|118.19|115.59|116.75|114.15|0
1674147000000|2023-01-19 16:50:00|117.93|115.33|117.68|115.08|118.02|115.42|117.25|114.65|0
1674147300000|2023-01-19 16:55:00|117.76|115.16|118.61|116.01|118.61|116.01|117.51|114.91|0
1674147600000|2023-01-19 17:00:00|118.53|115.93|120.33|117.73|120.93|118.33|118.53|115.93|0
1674147900000|2023-01-19 17:05:00|120.41|117.81|119.98|117.38|121.28|118.68|119.64|117.04|0
1674148200000|2023-01-19 17:10:00|120.07|117.47|121.62|119.02|121.62|119.02|119.81|117.21|0
1674148500000|2023-01-19 17:15:00|121.54|118.94|122.06|119.46|122.84|120.24|121.45|118.85|0
1674148800000|2023-01-19 17:20:00|121.88|119.28|120.49|117.89|122.01|119.41|120.32|117.72|0
1674149100000|2023-01-19 17:25:00|120.41|117.81|120.41|117.81|120.84|118.24|119.98|117.38|0
1674149400000|2023-01-19 17:30:00|120.32|117.72|120.23|117.63|120.58|117.98|119.8|117.2|0
1674149700000|2023-01-19 17:35:00|120.06|117.46|120.58|117.98|120.92|118.32|119.97|117.37|0
1674150000000|2023-01-19 17:40:00|120.49|117.89|120.06|117.46|121.01|118.41|119.8|117.2|0
1674150300000|2023-01-19 17:45:00|119.8|117.2|119.88|117.28|121.01|118.41|119.63|117.03|0
1674150600000|2023-01-19 17:50:00|119.97|117.37|119.11|116.51|120.31|117.71|119.11|116.51|0
1674150900000|2023-01-19 17:55:00|119.2|116.6|121.26|118.66|121.26|118.66|119.02|116.42|0
1674151200000|2023-01-19 18:00:00|121.61|119.01|123.62|121.02|123.97|121.37|121.09|118.49|0
1674151500000|2023-01-19 18:05:00|123.39|120.79|122.91|120.31|123.62|121.02|121.87|119.27|0
1674151800000|2023-01-19 18:10:00|122.83|120.23|123|120.4|123.17|120.57|121.52|118.92|0
1674152100000|2023-01-19 18:15:00|122.91|120.31|123.87|121.27|124.14|121.54|121.34|118.74|0
1674152400000|2023-01-19 18:20:00|123.79|121.19|123.52|120.92|125.11|122.51|123.17|120.57|0
1674152700000|2023-01-19 18:25:00|123.61|121.01|123.08|120.48|123.61|121.01|122.12|119.52|0
1674153000000|2023-01-19 18:30:00|123.34|120.74|119.7|117.1|124.75|122.15|118.83|116.23|0
1674153300000|2023-01-19 18:35:00|119.61|117.01|121.8|119.2|121.98|119.38|119.61|117.01|0
1674153600000|2023-01-19 18:40:00|121.89|119.29|123.9|121.3|124.52|121.92|121.55|118.95|0
1674153900000|2023-01-19 18:45:00|123.81|121.21|123.64|121.04|124.43|121.83|123.46|120.86|0
1674154200000|2023-01-19 18:50:00|123.55|120.95|122.93|120.33|123.72|121.12|122.58|119.98|0
1674154500000|2023-01-19 18:55:00|122.75|120.15|123.63|121.03|123.81|121.21|122.4|119.8|0
1674154800000|2023-01-19 19:00:00|123.54|120.94|123.46|120.86|124.16|121.56|122.05|119.45|0
1674155100000|2023-01-19 19:05:00|123.28|120.68|122.84|120.24|123.54|120.94|121.7|119.1|0
1674155400000|2023-01-19 19:10:00|122.75|120.15|124.51|121.91|124.87|122.27|122.4|119.8|0
1674155700000|2023-01-19 19:15:00|124.42|121.82|124.78|122.18|125.22|122.62|123.8|121.2|0
1674156000000|2023-01-19 19:20:00|124.87|122.27|127.1|124.5|127.19|124.59|124.51|121.91|0
1674156300000|2023-01-19 19:25:00|127.01|124.41|126.47|123.87|127.46|124.86|125.93|123.33|0
1674156600000|2023-01-19 19:30:00|126.65|124.05|125.1|122.5|126.92|124.32|124.66|122.06|0
1674156900000|2023-01-19 19:35:00|125.23|122.63|125.01|122.41|126.18|123.58|124.83|122.23|0
1674157200000|2023-01-19 19:40:00|124.83|122.23|125.1|122.5|126|123.4|124.21|121.61|0
1674157500000|2023-01-19 19:45:00|125.46|122.86|124.56|121.96|126.17|123.57|124.29|121.69|0
1674157800000|2023-01-19 19:50:00|124.38|121.78|123.58|120.98|124.56|121.96|123.49|120.89|0
1674158100000|2023-01-19 19:55:00|123.49|120.89|124.11|121.51|125.1|122.5|123.41|120.81|0
1674158400000|2023-01-19 20:00:00|124.2|121.6|125.27|122.67|125.63|123.03|124.2|121.6|0
1674158700000|2023-01-19 20:05:00|125.09|122.49|123.14|120.54|125.09|122.49|122.78|120.18|0
1674159000000|2023-01-19 20:10:00|123.31|120.71|123.4|120.8|123.93|121.33|122.34|119.74|0
1674159300000|2023-01-19 20:15:00|123.58|120.98|123.4|120.8|124.47|121.87|122.16|119.56|0
1674159600000|2023-01-19 20:20:00|123.31|120.71|122.87|120.27|123.4|120.8|122.34|119.74|0
1674159900000|2023-01-19 20:25:00|122.78|120.18|123.31|120.71|123.84|121.24|122.42|119.82|0
1674160200000|2023-01-19 20:30:00|123.57|120.97|122.6|120|123.57|120.97|121.54|118.94|0
1674160500000|2023-01-19 20:35:00|122.69|120.09|122.86|120.26|123.57|120.97|122.42|119.82|0
1674160800000|2023-01-19 20:40:00|122.95|120.35|121.28|118.68|122.95|120.35|121.01|118.41|0
1674161100000|2023-01-19 20:45:00|121.19|118.59|121.01|118.41|121.89|119.29|120.75|118.15|0
1674161400000|2023-01-19 20:50:00|121.19|118.59|119.7|117.1|121.45|118.85|119.27|116.67|0
1674161700000|2023-01-19 20:55:00|119.79|117.19|117.59|114.99|119.79|117.19|117.29|114.69|0
1674162000000|2023-01-19 21:00:00|118.32|115.72|119.96|117.36|121.27|118.67|117.89|115.29|0
1674162300000|2023-01-19 21:05:00|120.05|117.45|118.66|116.06|120.05|117.45|118.14|115.54|0
1674162600000|2023-01-19 21:10:00|118.49|115.89|118.4|115.8|118.75|116.15|118.23|115.63|0
1674162900000|2023-01-19 21:15:00|118.63|115.83|119.1|116.3|119.19|116.39|118.59|115.79|0
1674163200000|2023-01-19 21:20:00|119.06|116.26|119.19|116.39|119.19|116.39|119.02|116.22|0
1674163500000|2023-01-19 21:25:00|119.1|116.3|119.19|116.39|119.36|116.56|119.01|116.21|0
1674163800000|2023-01-19 21:30:00|119.1|116.3|119.45|116.65|119.53|116.73|118.93|116.13|0
1674164100000|2023-01-19 21:35:00|119.44|116.64|119.79|116.99|120.14|117.34|119.44|116.64|0
1674164400000|2023-01-19 21:40:00|119.7|116.9|119.62|116.82|119.79|116.99|119.53|116.73|0
1674164700000|2023-01-19 21:45:00|119.7|116.9|119.44|116.64|119.79|116.99|119.18|116.38|0
1674165000000|2023-01-19 21:50:00|119.53|116.73|119.61|116.81|119.79|116.99|119.31|116.51|0
1674165300000|2023-01-19 21:55:00|119.53|116.73|119.31|116.51|119.79|116.99|119.18|116.38|0
1674165600000|2023-01-19 22:00:00|119.42|116.62|119.38|116.58|119.42|116.62|119.38|116.58|0
1674165900000|2023-01-19 22:05:00|119.25|116.45|119.05|116.25|119.43|116.63|119.05|116.25|0
1674166200000|2023-01-19 22:10:00|119.14|116.34|119.17|116.37|119.17|116.37|118.78|115.98|0
1674166500000|2023-01-19 22:15:00|119.24|116.44|119.04|116.24|119.36|116.56|118.97|116.17|0
1674166800000|2023-01-19 22:20:00|119.01|116.21|119.03|116.23|119.03|116.23|119.01|116.21|0
1674167100000|2023-01-19 22:25:00|119.16|116.36|119.32|116.52|119.32|116.52|119.16|116.36|0
1674167400000|2023-01-19 22:30:00|119.34|116.54|119.71|116.91|119.71|116.91|119.34|116.54|0
1674167700000|2023-01-19 22:35:00|119.7|116.9|119.48|116.68|119.71|116.91|119.48|116.68|0
1674168000000|2023-01-19 22:40:00|119.43|116.63|119.44|116.64|119.44|116.64|119.38|116.58|0
1674168300000|2023-01-19 22:45:00|119.46|116.66|119.69|116.89|119.69|116.89|119.46|116.66|0
1674168600000|2023-01-19 22:50:00|119.71|116.91|119.87|117.07|119.87|117.07|119.69|116.89|0
1674168900000|2023-01-19 22:55:00|119.89|117.09|119.99|117.19|120.01|117.21|119.77|116.97|0
1674169200000|2023-01-19 23:00:00|120.16|117.36|120.37|117.57|120.81|118.01|120.03|117.23|0
1674169500000|2023-01-19 23:05:00|120.46|117.66|120.55|117.75|120.68|117.88|120.2|117.4|0
1674169800000|2023-01-19 23:10:00|120.63|117.83|120.28|117.48|120.72|117.92|119.94|117.14|0
1674170100000|2023-01-19 23:15:00|120.37|117.57|120.37|117.57|120.81|118.01|120.37|117.57|0
1674170400000|2023-01-19 23:20:00|120.28|117.48|120.46|117.66|120.59|117.79|120.02|117.22|0
1674170700000|2023-01-19 23:25:00|120.54|117.74|119.84|117.04|120.54|117.74|119.84|117.04|0
1674171000000|2023-01-19 23:30:00|119.89|117.09|119.41|116.61|120.11|117.31|119.15|116.35|0
1674171300000|2023-01-19 23:35:00|119.5|116.7|119.41|116.61|119.76|116.96|119.1|116.3|0
1674171600000|2023-01-19 23:40:00|119.49|116.69|119.32|116.52|119.49|116.69|118.97|116.17|0
1674171900000|2023-01-19 23:45:00|119.36|116.56|118.71|115.91|119.36|116.56|118.63|115.83|0
1674172200000|2023-01-19 23:50:00|118.63|115.83|118.8|116|118.8|116|118.5|115.7|0
1674172500000|2023-01-19 23:55:00|118.84|116.04|118.49|115.69|119.23|116.43|118.49|115.69|0
1674172800000|2023-01-20 00:00:00|118.45|115.65|119.4|116.6|119.4|116.6|118.37|115.57|0
1674173100000|2023-01-20 00:05:00|119.31|116.51|119.31|116.51|119.49|116.69|119.31|116.51|0
1674173400000|2023-01-20 00:10:00|119.4|116.6|119.74|116.94|119.83|117.03|119.31|116.51|0
1674173700000|2023-01-20 00:15:00|119.83|117.03|119.83|117.03|120.09|117.29|119.57|116.77|0
1674174000000|2023-01-20 00:20:00|119.96|117.16|120|117.2|120.26|117.46|119.83|117.03|0
1674174300000|2023-01-20 00:25:00|120.09|117.29|120|117.2|120.52|117.72|119.83|117.03|0
1674174600000|2023-01-20 00:30:00|120.09|117.29|119.83|117.03|120.44|117.64|119.83|117.03|0
1674174900000|2023-01-20 00:35:00|119.87|117.07|120.78|117.98|120.96|118.16|119.83|117.03|0
1674175200000|2023-01-20 00:40:00|120.74|117.94|120.26|117.46|120.74|117.94|120.17|117.37|0
1674175500000|2023-01-20 00:45:00|120.3|117.5|120.08|117.28|120.34|117.54|120.08|117.28|0
1674175800000|2023-01-20 00:50:00|120.04|117.24|119.82|117.02|120.26|117.46|119.82|117.02|0
1674176100000|2023-01-20 00:55:00|119.91|117.11|120.34|117.54|120.34|117.54|119.91|117.11|0
1674176400000|2023-01-20 01:00:00|120.43|117.63|120.25|117.45|121.13|118.33|120.25|117.45|0
1674176700000|2023-01-20 01:05:00|120.16|117.36|119.99|117.19|120.16|117.36|119.56|116.76|0
1674177000000|2023-01-20 01:10:00|120.08|117.28|120.07|117.27|120.25|117.45|119.81|117.01|0
1674177300000|2023-01-20 01:15:00|119.99|117.19|120.12|117.32|120.16|117.36|119.47|116.67|0
1674177600000|2023-01-20 01:20:00|120.16|117.36|120.68|117.88|120.77|117.97|120.03|117.23|0
1674177900000|2023-01-20 01:25:00|120.77|117.97|121.12|118.32|121.21|118.41|120.77|117.97|0
1674178200000|2023-01-20 01:30:00|121.2|118.4|120.59|117.79|121.25|118.45|120.59|117.79|0
1674178500000|2023-01-20 01:35:00|120.5|117.7|120.5|117.7|120.77|117.97|120.2|117.4|0
1674178800000|2023-01-20 01:40:00|120.59|117.79|120.85|118.05|120.94|118.14|120.59|117.79|0
1674179100000|2023-01-20 01:45:00|120.94|118.14|120.5|117.7|120.94|118.14|120.24|117.44|0
1674179400000|2023-01-20 01:50:00|120.41|117.61|120.71|117.91|120.94|118.14|120.19|117.39|0
1674179700000|2023-01-20 01:55:00|120.85|118.05|120.93|118.13|121.11|118.31|120.76|117.96|0
1674180000000|2023-01-20 02:00:00|120.85|118.05|120.67|117.87|120.93|118.13|120.58|117.78|0
1674180300000|2023-01-20 02:05:00|120.58|117.78|120.58|117.78|120.67|117.87|120.49|117.69|0
1674180600000|2023-01-20 02:10:00|120.67|117.87|120.41|117.61|120.88|118.08|120.41|117.61|0
1674180900000|2023-01-20 02:15:00|120.32|117.52|120.84|118.04|120.88|118.08|120.32|117.52|0
1674181200000|2023-01-20 02:20:00|120.75|117.95|120.49|117.69|120.93|118.13|120.49|117.69|0
1674181500000|2023-01-20 02:25:00|120.4|117.6|120.66|117.86|120.84|118.04|120.4|117.6|0
1674181800000|2023-01-20 02:30:00|120.75|117.95|120.23|117.43|120.75|117.95|120.18|117.38|0
1674182100000|2023-01-20 02:35:00|120.31|117.51|119.96|117.16|120.4|117.6|119.7|116.9|0
1674182400000|2023-01-20 02:40:00|120|117.2|119.7|116.9|120|117.2|119.61|116.81|0
1674182700000|2023-01-20 02:45:00|119.61|116.81|119.87|117.07|119.96|117.16|119.61|116.81|0
1674183000000|2023-01-20 02:50:00|119.91|117.11|119.78|116.98|120|117.2|119.61|116.81|0
1674183300000|2023-01-20 02:55:00|119.87|117.07|119.52|116.72|119.87|117.07|119.52|116.72|0
1674183600000|2023-01-20 03:00:00|119.61|116.81|119.96|117.16|120|117.2|119.52|116.72|0
1674183900000|2023-01-20 03:05:00|119.91|117.11|119.95|117.15|120|117.2|119.87|117.07|0
1674184200000|2023-01-20 03:10:00|120|117.2|119.87|117.07|120.04|117.24|119.87|117.07|0
1674184500000|2023-01-20 03:15:00|119.78|116.98|119.6|116.8|119.95|117.15|119.52|116.72|0
1674184800000|2023-01-20 03:20:00|119.52|116.72|119.43|116.63|119.69|116.89|119.43|116.63|0
1674185100000|2023-01-20 03:25:00|119.47|116.67|119.6|116.8|119.69|116.89|119.43|116.63|0
1674185400000|2023-01-20 03:30:00|119.69|116.89|120.03|117.23|120.21|117.41|119.69|116.89|0
1674185700000|2023-01-20 03:35:00|119.95|117.15|120.12|117.32|120.12|117.32|119.77|116.97|0
1674186000000|2023-01-20 03:40:00|120.07|117.27|120.55|117.75|120.55|117.75|120.07|117.27|0
1674186300000|2023-01-20 03:45:00|120.64|117.84|120.2|117.4|120.64|117.84|120.2|117.4|0
1674186600000|2023-01-20 03:50:00|120.29|117.49|120.2|117.4|120.55|117.75|120.2|117.4|0
1674186900000|2023-01-20 03:55:00|120.29|117.49|120.11|117.31|120.29|117.49|120.03|117.23|0
1674187200000|2023-01-20 04:00:00|120.2|117.4|120.46|117.66|120.64|117.84|120.2|117.4|0
1674187500000|2023-01-20 04:05:00|120.37|117.57|119.94|117.14|120.37|117.57|119.94|117.14|0
1674187800000|2023-01-20 04:10:00|120.02|117.22|120.02|117.22|120.11|117.31|119.93|117.13|0
1674188100000|2023-01-20 04:15:00|120.11|117.31|120.28|117.48|120.32|117.52|120.06|117.26|0
1674188400000|2023-01-20 04:20:00|120.37|117.57|120.45|117.65|120.54|117.74|120.37|117.57|0
1674188700000|2023-01-20 04:25:00|120.5|117.7|120.02|117.22|120.54|117.74|120.02|117.22|0
1674189000000|2023-01-20 04:30:00|120.1|117.3|120.36|117.56|120.63|117.83|120.1|117.3|0
1674189300000|2023-01-20 04:35:00|120.32|117.52|120.54|117.74|120.63|117.83|120.28|117.48|0
1674189600000|2023-01-20 04:40:00|120.45|117.65|120.36|117.56|120.54|117.74|120.36|117.56|0
1674189900000|2023-01-20 04:45:00|120.45|117.65|120.53|117.73|120.58|117.78|120.45|117.65|0
1674190200000|2023-01-20 04:50:00|120.62|117.82|120.62|117.82|120.71|117.91|120.36|117.56|0
1674190500000|2023-01-20 04:55:00|120.71|117.91|120.53|117.73|120.71|117.91|120.53|117.73|0
1674190800000|2023-01-20 05:00:00|120.57|117.77|120.7|117.9|120.79|117.99|120.36|117.56|0
1674191100000|2023-01-20 05:05:00|120.62|117.82|120.44|117.64|120.79|117.99|120.44|117.64|0
1674191400000|2023-01-20 05:10:00|120.53|117.73|120.44|117.64|120.62|117.82|120.35|117.55|0
1674191700000|2023-01-20 05:15:00|120.48|117.68|120.53|117.73|120.53|117.73|120.26|117.46|0
1674192000000|2023-01-20 05:20:00|120.61|117.81|120.26|117.46|120.79|117.99|120.26|117.46|0
1674192300000|2023-01-20 05:25:00|120.35|117.55|120.52|117.72|120.61|117.81|120.26|117.46|0
1674192600000|2023-01-20 05:30:00|120.7|117.9|120.52|117.72|120.78|117.98|120.17|117.37|0
1674192900000|2023-01-20 05:35:00|120.61|117.81|120.69|117.89|120.78|117.98|120.52|117.72|0
1674193200000|2023-01-20 05:40:00|120.74|117.94|121.04|118.24|121.04|118.24|120.69|117.89|0
1674193500000|2023-01-20 05:45:00|120.95|118.15|120.78|117.98|121.04|118.24|120.78|117.98|0
1674193800000|2023-01-20 05:50:00|120.87|118.07|120.95|118.15|121.21|118.41|120.86|118.06|0
1674194100000|2023-01-20 05:55:00|121.04|118.24|121.12|118.32|121.13|118.33|120.95|118.15|0
1674194400000|2023-01-20 06:00:00|121.04|118.24|121.04|118.24|121.12|118.32|120.86|118.06|0
1674194700000|2023-01-20 06:05:00|121.12|118.32|121.03|118.23|121.39|118.59|121.03|118.23|0
1674195000000|2023-01-20 06:10:00|121.08|118.28|120.51|117.71|121.12|118.32|120.42|117.62|0
1674195300000|2023-01-20 06:15:00|120.6|117.8|120.64|117.84|120.73|117.93|120.42|117.62|0
1674195600000|2023-01-20 06:20:00|120.68|117.88|120.68|117.88|120.77|117.97|120.42|117.62|0
1674195900000|2023-01-20 06:25:00|120.77|117.97|120.85|118.05|121.03|118.23|120.68|117.88|0
1674196200000|2023-01-20 06:30:00|120.94|118.14|120.59|117.79|121.03|118.23|120.59|117.79|0
1674196500000|2023-01-20 06:35:00|120.68|117.88|120.33|117.53|120.68|117.88|120.24|117.44|0
1674196800000|2023-01-20 06:40:00|120.41|117.61|120.15|117.35|120.41|117.61|119.98|117.18|0
1674197100000|2023-01-20 06:45:00|120.24|117.44|120.24|117.44|120.41|117.61|120.15|117.35|0
1674197400000|2023-01-20 06:50:00|120.32|117.52|120.93|118.13|121.02|118.22|120.32|117.52|0
1674197700000|2023-01-20 06:55:00|120.85|118.05|120.58|117.78|120.85|118.05|120.5|117.7|0
1674198000000|2023-01-20 07:00:00|120.5|117.7|120.58|117.78|120.67|117.87|120.19|117.39|0
1674198300000|2023-01-20 07:05:00|120.48|117.88|120.74|118.14|120.83|118.23|120.39|117.79|0
1674198600000|2023-01-20 07:10:00|120.78|118.18|121.27|118.67|121.27|118.67|120.7|118.1|0
1674198900000|2023-01-20 07:15:00|121.18|118.58|121.44|118.84|121.61|119.01|121.13|118.53|0
1674199200000|2023-01-20 07:20:00|121.53|118.93|122.23|119.63|122.58|119.98|121.39|118.79|0
1674199500000|2023-01-20 07:25:00|122.14|119.54|122.76|120.16|122.85|120.25|122.05|119.45|0
1674199800000|2023-01-20 07:30:00|122.84|120.24|122.49|119.89|122.84|120.24|122.23|119.63|0
1674200100000|2023-01-20 07:35:00|122.53|119.93|122.49|119.89|122.67|120.07|122.49|119.89|0
1674200400000|2023-01-20 07:40:00|122.53|119.93|122.75|120.15|122.84|120.24|122.44|119.84|0
1674200700000|2023-01-20 07:45:00|122.84|120.24|123.19|120.59|123.19|120.59|122.58|119.98|0
1674201000000|2023-01-20 07:50:00|123.1|120.5|122.93|120.33|123.46|120.86|122.84|120.24|0
1674201300000|2023-01-20 07:55:00|123.01|120.41|122.75|120.15|123.19|120.59|122.75|120.15|0
1674201600000|2023-01-20 08:00:00|122.84|120.24|122.44|119.84|122.84|120.24|121.87|119.27|0
1674201900000|2023-01-20 08:05:00|122.39|119.79|122.04|119.44|122.48|119.88|121.86|119.26|0
1674202200000|2023-01-20 08:10:00|122.13|119.53|121.86|119.26|122.13|119.53|121.51|118.91|0
1674202500000|2023-01-20 08:15:00|121.9|119.3|121.68|119.08|121.9|119.3|121.42|118.82|0
1674202800000|2023-01-20 08:20:00|121.77|119.17|119.33|116.73|121.77|119.17|119.33|116.73|0
1674203100000|2023-01-20 08:25:00|119.28|116.68|119.59|116.99|119.76|117.16|118.81|116.21|0
1674203400000|2023-01-20 08:30:00|119.41|116.81|119.76|117.16|119.93|117.33|118.55|115.95|0
1674203700000|2023-01-20 08:35:00|119.93|117.33|120.37|117.77|120.37|117.77|119.58|116.98|0
1674204000000|2023-01-20 08:40:00|120.32|117.72|121.24|118.64|121.24|118.64|120.1|117.5|0
1674204300000|2023-01-20 08:45:00|121.15|118.55|120.54|117.94|121.24|118.64|120.54|117.94|0
1674204600000|2023-01-20 08:50:00|120.36|117.76|119.58|116.98|120.36|117.76|118.97|116.37|0
1674204900000|2023-01-20 08:55:00|119.62|117.02|119.88|117.28|120.49|117.89|119.49|116.89|0
1674205200000|2023-01-20 09:00:00|119.92|117.32|119.18|116.58|120.1|117.5|119.18|116.58|0
1674205500000|2023-01-20 09:05:00|119.23|116.63|118.06|115.46|119.23|116.63|117.59|114.99|0
1674205800000|2023-01-20 09:10:00|118.1|115.5|117.59|114.99|118.19|115.59|117.24|114.64|0
1674206100000|2023-01-20 09:15:00|117.42|114.82|119.31|116.71|119.31|116.71|117.42|114.82|0
1674206400000|2023-01-20 09:20:00|119.27|116.67|119.48|116.88|120.27|117.67|119.27|116.67|0
1674206700000|2023-01-20 09:25:00|119.57|116.97|119.57|116.97|120.18|117.58|119.44|116.84|0
1674207000000|2023-01-20 09:30:00|119.48|116.88|119.65|117.05|119.91|117.31|119.22|116.62|0
1674207300000|2023-01-20 09:35:00|119.7|117.1|119.48|116.88|119.74|117.14|119.22|116.62|0
1674207600000|2023-01-20 09:40:00|119.43|116.83|119|116.4|119.57|116.97|118.96|116.36|0
1674207900000|2023-01-20 09:45:00|119.04|116.44|118.35|115.75|119.04|116.44|118.35|115.75|0
1674208200000|2023-01-20 09:50:00|118.44|115.84|118.44|115.84|119.04|116.44|118.35|115.75|0
1674208500000|2023-01-20 09:55:00|118.52|115.92|117.92|115.32|118.87|116.27|117.66|115.06|0
1674208800000|2023-01-20 10:00:00|117.75|115.15|117.32|114.72|117.83|115.23|117.14|114.54|0
1674209100000|2023-01-20 10:05:00|117.4|114.8|116.8|114.2|117.57|114.97|116.63|114.03|0
1674209400000|2023-01-20 10:10:00|116.72|114.12|118.43|115.83|118.47|115.87|116.2|113.6|0
1674209700000|2023-01-20 10:15:00|118.47|115.87|118.95|116.35|119.12|116.52|118.43|115.83|0
1674210000000|2023-01-20 10:20:00|118.86|116.26|118.17|115.57|118.86|116.26|118.17|115.57|0
1674210300000|2023-01-20 10:25:00|118.43|115.83|118.17|115.57|118.43|115.83|117.65|115.05|0
1674210600000|2023-01-20 10:30:00|118.25|115.65|119.38|116.78|119.38|116.78|118.17|115.57|0
1674210900000|2023-01-20 10:35:00|119.29|116.69|118.85|116.25|119.46|116.86|118.46|115.86|0
1674211200000|2023-01-20 10:40:00|118.77|116.17|118.08|115.48|118.85|116.25|117.69|115.09|0
1674211500000|2023-01-20 10:45:00|118.16|115.56|119.28|116.68|119.37|116.77|118.08|115.48|0
1674211800000|2023-01-20 10:50:00|119.2|116.6|119.2|116.6|119.54|116.94|119.11|116.51|0
1674212100000|2023-01-20 10:55:00|119.28|116.68|119.46|116.86|119.98|117.38|118.94|116.34|0
1674212400000|2023-01-20 11:00:00|119.11|116.51|118.67|116.07|119.11|116.51|118.11|115.51|0
1674212700000|2023-01-20 11:05:00|118.76|116.16|118.41|115.81|119.11|116.51|118.24|115.64|0
1674213000000|2023-01-20 11:10:00|118.46|115.86|118.5|115.9|118.85|116.25|118.33|115.73|0
1674213300000|2023-01-20 11:15:00|118.45|115.85|118.41|115.81|119.1|116.5|118.41|115.81|0
1674213600000|2023-01-20 11:20:00|118.5|115.9|117.89|115.29|118.67|116.07|117.89|115.29|0
1674213900000|2023-01-20 11:25:00|117.93|115.33|118.67|116.07|118.67|116.07|117.46|114.86|0
1674214200000|2023-01-20 11:30:00|118.54|115.94|118.93|116.33|119.36|116.76|118.49|115.89|0
1674214500000|2023-01-20 11:35:00|118.84|116.24|118.75|116.15|119.18|116.58|118.49|115.89|0
1674214800000|2023-01-20 11:40:00|118.71|116.11|118.66|116.06|118.75|116.15|118.23|115.63|0
1674215100000|2023-01-20 11:45:00|118.62|116.02|118.58|115.98|119.01|116.41|118.4|115.8|0
1674215400000|2023-01-20 11:50:00|118.49|115.89|118.31|115.71|118.83|116.23|118.14|115.54|0
1674215700000|2023-01-20 11:55:00|118.4|115.8|118.71|116.11|119.15|116.55|116.42|113.82|0
1674216000000|2023-01-20 12:00:00|118.46|115.86|118.24|115.64|118.67|116.07|118.11|115.51|0
1674216300000|2023-01-20 12:05:00|118.2|115.6|118.63|116.03|118.8|116.2|117.98|115.38|0
1674216600000|2023-01-20 12:10:00|118.8|116.2|119.23|116.63|119.32|116.72|118.71|116.11|0
1674216900000|2023-01-20 12:15:00|119.18|116.58|118.8|116.2|119.32|116.72|118.75|116.15|0
1674217200000|2023-01-20 12:20:00|118.97|116.37|118.62|116.02|119.23|116.63|118.45|115.85|0
1674217500000|2023-01-20 12:25:00|118.71|116.11|119.4|116.8|119.48|116.88|118.53|115.93|0
1674217800000|2023-01-20 12:30:00|119.31|116.71|120.35|117.75|120.44|117.84|119.31|116.71|0
1674218100000|2023-01-20 12:35:00|120.44|117.84|120.96|118.36|121.05|118.45|120.35|117.75|0
1674218400000|2023-01-20 12:40:00|120.88|118.28|121.31|118.71|121.93|119.33|120.88|118.28|0
1674218700000|2023-01-20 12:45:00|121.4|118.8|121.92|119.32|121.92|119.32|121.31|118.71|0
1674219000000|2023-01-20 12:50:00|122.01|119.41|121.74|119.14|122.94|120.34|121.4|118.8|0
1674219300000|2023-01-20 12:55:00|121.69|119.09|121.47|118.87|122.09|119.49|121.39|118.79|0
1674219600000|2023-01-20 13:00:00|121.39|118.79|122.09|119.49|122.18|119.58|121.21|118.61|0
1674219900000|2023-01-20 13:05:00|122.18|119.58|121.73|119.13|122.7|120.1|121.73|119.13|0
1674220200000|2023-01-20 13:10:00|121.82|119.22|121.82|119.22|122.09|119.49|121.47|118.87|0
1674220500000|2023-01-20 13:15:00|121.73|119.13|121.38|118.78|121.91|119.31|120.94|118.34|0
1674220800000|2023-01-20 13:20:00|121.47|118.87|120.94|118.34|121.73|119.13|120.59|117.99|0
1674221100000|2023-01-20 13:25:00|120.85|118.25|120.33|117.73|121.2|118.6|120.24|117.64|0
1674221400000|2023-01-20 13:30:00|120.24|117.64|120.28|117.68|120.68|118.08|119.63|117.03|0
1674221700000|2023-01-20 13:35:00|120.24|117.64|120.15|117.55|120.24|117.64|119.37|116.77|0
1674222000000|2023-01-20 13:40:00|120.06|117.46|120.5|117.9|120.85|118.25|119.8|117.2|0
1674222300000|2023-01-20 13:45:00|120.59|117.99|119.8|117.2|120.93|118.33|119.63|117.03|0
1674222600000|2023-01-20 13:50:00|119.71|117.11|119.45|116.85|119.89|117.29|119.28|116.68|0
1674222900000|2023-01-20 13:55:00|119.36|116.76|118.84|116.24|119.41|116.81|118.67|116.07|0
1674223200000|2023-01-20 14:00:00|118.58|115.98|119.36|116.76|119.54|116.94|118.5|115.9|0
1674223500000|2023-01-20 14:05:00|119.45|116.85|120.06|117.46|120.23|117.63|119.1|116.5|0
1674223800000|2023-01-20 14:10:00|120.14|117.54|121.01|118.41|121.01|118.41|119.97|117.37|0
1674224100000|2023-01-20 14:15:00|120.75|118.15|121.19|118.59|121.54|118.94|120.58|117.98|0
1674224400000|2023-01-20 14:20:00|121.01|118.41|121.98|119.38|121.98|119.38|120.97|118.37|0
1674224700000|2023-01-20 14:25:00|122.06|119.46|122.15|119.55|122.95|120.35|121.62|119.02|0
1674225000000|2023-01-20 14:30:00|122.24|119.64|117.37|114.77|122.24|119.64|117.03|114.43|0
1674225300000|2023-01-20 14:35:00|117.33|114.73|118.25|115.65|118.51|115.91|115.7|113.1|0
1674225600000|2023-01-20 14:40:00|118.08|115.48|120.25|117.65|120.51|117.91|117.91|115.31|0
1674225900000|2023-01-20 14:45:00|120.33|117.73|119.55|116.95|120.51|117.91|119.12|116.52|0
1674226200000|2023-01-20 14:50:00|119.81|117.21|120.16|117.56|121.82|119.22|119.2|116.6|0
1674226500000|2023-01-20 14:55:00|119.9|117.3|120.68|118.08|122|119.4|119.63|117.03|0
1674226800000|2023-01-20 15:00:00|120.63|118.03|121.03|118.43|121.47|118.87|119.29|116.69|0
1674227100000|2023-01-20 15:05:00|121.12|118.52|123.94|121.34|124.56|121.96|121.12|118.52|0
1674227400000|2023-01-20 15:10:00|124.12|121.52|122.96|120.36|124.38|121.78|122.96|120.36|0
1674227700000|2023-01-20 15:15:00|122.87|120.27|122.25|119.65|123.23|120.63|121.46|118.86|0
1674228000000|2023-01-20 15:20:00|122.34|119.74|121.83|119.23|122.37|119.77|119.74|117.14|0
1674228300000|2023-01-20 15:25:00|122.01|119.41|123.52|120.92|123.88|121.28|121.04|118.44|0
1674228600000|2023-01-20 15:30:00|123.97|121.37|123.58|120.98|125.44|122.84|123.22|120.62|0
1674228900000|2023-01-20 15:35:00|123.67|121.07|123.22|120.62|124.11|121.51|122.87|120.27|0
1674229200000|2023-01-20 15:40:00|123.31|120.71|122.42|119.82|123.76|121.16|122.42|119.82|0
1674229500000|2023-01-20 15:45:00|122.33|119.73|122.95|120.35|123.13|120.53|122.07|119.47|0
1674229800000|2023-01-20 15:50:00|122.86|120.26|123.48|120.88|123.48|120.88|122.15|119.55|0
1674230100000|2023-01-20 15:55:00|123.4|120.8|123.04|120.44|124.2|121.6|123.04|120.44|0
1674230400000|2023-01-20 16:00:00|122.95|120.35|125.54|122.94|125.72|123.12|122.86|120.26|0
1674230700000|2023-01-20 16:05:00|125.72|123.12|125.27|122.67|125.9|123.3|124.91|122.31|0
1674231000000|2023-01-20 16:10:00|125.36|122.76|127.09|124.49|128.94|126.34|125.36|122.76|0
1674231300000|2023-01-20 16:15:00|127.27|124.67|127.54|124.94|127.54|124.94|126.73|124.13|0
1674231600000|2023-01-20 16:20:00|127.72|125.12|127.09|124.49|127.72|125.12|126.36|123.76|0
1674231900000|2023-01-20 16:25:00|127.18|124.58|129.18|126.58|129.37|126.77|126.9|124.3|0
1674232200000|2023-01-20 16:30:00|129.55|126.95|129.36|126.76|129.64|127.04|128.72|126.12|0
1674232500000|2023-01-20 16:35:00|129.46|126.86|127.35|124.75|129.46|126.86|127.26|124.66|0
1674232800000|2023-01-20 16:40:00|127.26|124.66|127.26|124.66|127.81|125.21|126.81|124.21|0
1674233100000|2023-01-20 16:45:00|127.17|124.57|128.08|125.48|128.44|125.84|127.17|124.57|0
1674233400000|2023-01-20 16:50:00|128.17|125.57|126.99|124.39|128.17|125.57|126.99|124.39|0
1674233700000|2023-01-20 16:55:00|127.08|124.48|127.08|124.48|127.8|125.2|126.53|123.93|0
1674234000000|2023-01-20 17:00:00|126.98|124.38|127.98|125.38|127.98|125.38|126.98|124.38|0
1674234300000|2023-01-20 17:05:00|128.07|125.47|127.89|125.29|128.44|125.84|127.62|125.02|0
1674234600000|2023-01-20 17:10:00|127.8|125.2|127.8|125.2|128.25|125.65|126.98|124.38|0
1674234900000|2023-01-20 17:15:00|127.71|125.11|128.34|125.74|128.62|126.02|127.34|124.74|0
1674235200000|2023-01-20 17:20:00|128.25|125.65|128.53|125.93|128.98|126.38|127.8|125.2|0
1674235500000|2023-01-20 17:25:00|128.62|126.02|128.25|125.65|128.98|126.38|127.98|125.38|0
1674235800000|2023-01-20 17:30:00|128.11|125.51|127.61|125.01|128.25|125.65|127.16|124.56|0
1674236100000|2023-01-20 17:35:00|127.52|124.92|128.25|125.65|128.25|125.65|127.34|124.74|0
1674236400000|2023-01-20 17:40:00|128.34|125.74|128.15|125.55|128.61|126.01|128.06|125.46|0
1674236700000|2023-01-20 17:45:00|128.06|125.46|128.15|125.55|128.34|125.74|127.7|125.1|0
1674237000000|2023-01-20 17:50:00|127.97|125.37|128.79|126.19|129.16|126.56|127.97|125.37|0
1674237300000|2023-01-20 17:55:00|128.74|126.14|127.42|124.82|128.79|126.19|127.42|124.82|0
1674237600000|2023-01-20 18:00:00|127.51|124.91|128.15|125.55|129.43|126.83|127.33|124.73|0
1674237900000|2023-01-20 18:05:00|128.33|125.73|127.69|125.09|128.6|126|127.6|125|0
1674238200000|2023-01-20 18:10:00|127.6|125|128.05|125.45|128.51|125.91|125.43|122.83|0
1674238500000|2023-01-20 18:15:00|128.14|125.54|125.51|122.91|128.51|125.91|125.51|122.91|0
1674238800000|2023-01-20 18:20:00|125.16|122.56|126.23|123.63|126.24|123.64|124.8|122.2|0
1674239100000|2023-01-20 18:25:00|126.19|123.59|126.5|123.9|126.87|124.27|125.87|123.27|0
1674239400000|2023-01-20 18:30:00|126.6|124|128.41|125.81|128.69|126.09|126.59|123.99|0
1674239700000|2023-01-20 18:35:00|128.5|125.9|130.71|128.11|131.36|128.76|128.23|125.63|0
1674240000000|2023-01-20 18:40:00|130.8|128.2|131.08|128.48|131.45|128.85|130.62|128.02|0
1674240300000|2023-01-20 18:45:00|131.17|128.57|133.03|130.43|133.22|130.62|130.8|128.2|0
1674240600000|2023-01-20 18:50:00|133.12|130.52|132.25|129.65|135.09|132.49|131.97|129.37|0
1674240900000|2023-01-20 18:55:00|132.15|129.55|132.43|129.83|132.81|130.21|131.59|128.99|0
1674241200000|2023-01-20 19:00:00|132.52|129.92|132.34|129.74|132.9|130.3|131.68|129.08|0
1674241500000|2023-01-20 19:05:00|132.43|129.83|132.52|129.92|132.62|130.02|131.87|129.27|0
1674241800000|2023-01-20 19:10:00|132.43|129.83|132.99|130.39|133.46|130.86|132.33|129.73|0
1674242100000|2023-01-20 19:15:00|133.08|130.48|133.08|130.48|133.83|131.23|132.89|130.29|0
1674242400000|2023-01-20 19:20:00|133.17|130.57|134.11|131.51|134.21|131.61|132.71|130.11|0
1674242700000|2023-01-20 19:25:00|134.02|131.42|134.11|131.51|134.4|131.8|133.64|131.04|0
1674243000000|2023-01-20 19:30:00|134.02|131.42|136.2|133.6|137.06|134.46|134.02|131.42|0
1674243300000|2023-01-20 19:35:00|136.3|133.7|136.48|133.88|136.68|134.08|135.92|133.32|0
1674243600000|2023-01-20 19:40:00|136.58|133.98|136.48|133.88|136.86|134.26|136.1|133.5|0
1674243900000|2023-01-20 19:45:00|136.39|133.79|135.82|133.22|136.58|133.98|135.44|132.84|0
1674244200000|2023-01-20 19:50:00|135.91|133.31|135.63|133.03|135.91|133.31|135.06|132.46|0
1674244500000|2023-01-20 19:55:00|135.44|132.84|136.95|134.35|137.14|134.54|135.15|132.55|0
1674244800000|2023-01-20 20:00:00|137.24|134.64|138.58|135.98|138.87|136.27|137.24|134.64|0
1674245100000|2023-01-20 20:05:00|138.67|136.07|139.35|136.75|139.73|137.13|138.19|135.59|0
1674245400000|2023-01-20 20:10:00|139.25|136.65|141.38|138.78|141.47|138.87|139.06|136.46|0
1674245700000|2023-01-20 20:15:00|141.47|138.87|141.76|139.16|142.64|140.04|141.38|138.78|0
1674246000000|2023-01-20 20:20:00|141.67|139.07|139.63|137.03|141.67|139.07|138.96|136.36|0
1674246300000|2023-01-20 20:25:00|139.73|137.13|140.21|137.61|140.69|138.09|139.63|137.03|0
1674246600000|2023-01-20 20:30:00|140.3|137.7|139.92|137.32|141.18|138.58|139.82|137.22|0
1674246900000|2023-01-20 20:35:00|139.82|137.22|140.87|138.27|141.06|138.46|139.05|136.45|0
1674247200000|2023-01-20 20:40:00|140.78|138.18|139.04|136.44|141.07|138.47|138.85|136.25|0
1674247500000|2023-01-20 20:45:00|138.66|136.06|140.2|137.6|140.39|137.79|138.27|135.67|0
1674247800000|2023-01-20 20:50:00|139.91|137.31|142.79|140.19|142.98|140.38|139.52|136.92|0
1674248100000|2023-01-20 20:55:00|142.98|140.38|143.08|140.48|143.96|141.36|141.91|139.31|0
1674248400000|2023-01-20 21:00:00|142.49|139.89|142.59|139.99|142.68|140.08|141.61|139.01|0
1674248700000|2023-01-20 21:05:00|142.49|139.89|142.19|139.59|142.59|139.99|142.19|139.59|0
1674249000000|2023-01-20 21:10:00|142.1|139.5|142.34|139.74|142.58|139.98|141.61|139.01|0
1674437100000|2023-01-23 01:25:00|142.57|139.77|142.57|139.77|142.57|139.77|142.57|139.77|0
1674437400000|2023-01-23 01:30:00|142.67|139.87|142.42|139.62|142.67|139.87|142.37|139.57|0
1674437700000|2023-01-23 01:35:00|142.47|139.67|142.08|139.28|142.47|139.67|142.08|139.28|0
1674438000000|2023-01-23 01:40:00|142.18|139.38|142.27|139.47|142.37|139.57|142.08|139.28|0
1674438300000|2023-01-23 01:45:00|142.32|139.52|142.17|139.37|142.32|139.52|142.08|139.28|0
1674438600000|2023-01-23 01:50:00|142.07|139.27|142.07|139.27|142.17|139.37|142.07|139.27|0
1674438900000|2023-01-23 01:55:00|142.17|139.37|142.36|139.56|142.46|139.66|142.07|139.27|0
1674439200000|2023-01-23 02:00:00|142.27|139.47|142.75|139.95|142.75|139.95|142.27|139.47|0
1674439500000|2023-01-23 02:05:00|142.85|140.05|142.85|140.05|142.95|140.15|142.65|139.85|0
1674439800000|2023-01-23 02:10:00|142.95|140.15|142.85|140.05|143.14|140.34|142.65|139.85|0
1674440100000|2023-01-23 02:15:00|142.75|139.95|142.55|139.75|142.85|140.05|142.55|139.75|0
1674440400000|2023-01-23 02:20:00|142.65|139.85|142.75|139.95|142.84|140.04|142.55|139.75|0
1674440700000|2023-01-23 02:25:00|142.84|140.04|142.45|139.65|142.84|140.04|142.45|139.65|0
1674441000000|2023-01-23 02:30:00|142.55|139.75|142.35|139.55|142.74|139.94|142.35|139.55|0
1674441300000|2023-01-23 02:35:00|142.4|139.6|142.06|139.26|142.45|139.65|141.96|139.16|0
1674441600000|2023-01-23 02:40:00|141.96|139.16|141.67|138.87|141.96|139.16|141.67|138.87|0
1674441900000|2023-01-23 02:45:00|141.57|138.77|141.86|139.06|141.96|139.16|141.57|138.77|0
1674442200000|2023-01-23 02:50:00|141.96|139.16|141.96|139.16|141.96|139.16|141.86|139.06|0
1674442500000|2023-01-23 02:55:00|141.86|139.06|141.96|139.16|142.15|139.35|141.86|139.06|0
1674442800000|2023-01-23 03:00:00|142.05|139.25|142.05|139.25|142.25|139.45|141.96|139.16|0
1674443100000|2023-01-23 03:05:00|142|139.2|142.15|139.35|142.15|139.35|141.95|139.15|0
1674443400000|2023-01-23 03:10:00|142.24|139.44|142.44|139.64|142.49|139.69|142.15|139.35|0
1674443700000|2023-01-23 03:15:00|142.54|139.74|142.44|139.64|142.63|139.83|142.34|139.54|0
1674444000000|2023-01-23 03:20:00|142.34|139.54|142.53|139.73|142.63|139.83|142.34|139.54|0
1674444300000|2023-01-23 03:25:00|142.63|139.83|142.34|139.54|142.63|139.83|142.34|139.54|0
1674444600000|2023-01-23 03:30:00|142.24|139.44|142.14|139.34|142.34|139.54|142.14|139.34|0
1674444900000|2023-01-23 03:35:00|142.24|139.44|142.04|139.24|142.24|139.44|141.94|139.14|0
1674445200000|2023-01-23 03:40:00|141.99|139.19|142.14|139.34|142.14|139.34|141.94|139.14|0
1674445500000|2023-01-23 03:45:00|142.04|139.24|142.33|139.53|142.33|139.53|142.04|139.24|0
1674445800000|2023-01-23 03:50:00|142.23|139.43|142.33|139.53|142.43|139.63|142.23|139.43|0
1674446100000|2023-01-23 03:55:00|142.43|139.63|142.13|139.33|142.43|139.63|142.13|139.33|0
1674446400000|2023-01-23 04:00:00|142.23|139.43|142.33|139.53|142.62|139.82|142.23|139.43|0
1674446700000|2023-01-23 04:05:00|142.23|139.43|141.64|138.84|142.33|139.53|141.64|138.84|0
1674447000000|2023-01-23 04:10:00|141.55|138.75|141.84|139.04|141.84|139.04|141.54|138.74|0
1674447300000|2023-01-23 04:15:00|141.83|139.03|142.32|139.52|142.32|139.52|141.74|138.94|0
1674447600000|2023-01-23 04:20:00|142.22|139.42|142.12|139.32|142.32|139.52|142.12|139.32|0
1674447900000|2023-01-23 04:25:00|142.22|139.42|141.68|138.88|142.22|139.42|141.64|138.84|0
1674448200000|2023-01-23 04:30:00|141.64|138.84|141.93|139.13|142.02|139.22|141.64|138.84|0
1674448500000|2023-01-23 04:35:00|141.83|139.03|142.02|139.22|142.12|139.32|141.73|138.93|0
1674448800000|2023-01-23 04:40:00|142.12|139.32|141.92|139.12|142.12|139.32|141.73|138.93|0
1674449100000|2023-01-23 04:45:00|141.87|139.07|141.92|139.12|142.02|139.22|141.82|139.02|0
1674449400000|2023-01-23 04:50:00|141.97|139.17|142.11|139.31|142.11|139.31|141.92|139.12|0
1674449700000|2023-01-23 04:55:00|142.21|139.41|142.41|139.61|142.41|139.61|142.21|139.41|0
1674450000000|2023-01-23 05:00:00|142.31|139.51|142.11|139.31|142.5|139.7|142.01|139.21|0
1674450300000|2023-01-23 05:05:00|142.21|139.41|142.01|139.21|142.21|139.41|141.92|139.12|0
1674450600000|2023-01-23 05:10:00|142.06|139.26|141.91|139.11|142.06|139.26|141.82|139.02|0
1674450900000|2023-01-23 05:15:00|141.82|139.02|142.3|139.5|142.3|139.5|141.82|139.02|0
1674451200000|2023-01-23 05:20:00|142.2|139.4|142.11|139.31|142.2|139.4|142.01|139.21|0
1674451500000|2023-01-23 05:25:00|142.2|139.4|143.08|140.28|143.08|140.28|142.11|139.31|0
1674451800000|2023-01-23 05:30:00|143.13|140.33|143.08|140.28|143.28|140.48|142.98|140.18|0
1674452100000|2023-01-23 05:35:00|143.03|140.23|143.08|140.28|143.18|140.38|142.98|140.18|0
1674452400000|2023-01-23 05:40:00|143.03|140.23|143.08|140.28|143.12|140.32|143.02|140.22|0
1674452700000|2023-01-23 05:45:00|143.17|140.37|143.07|140.27|143.27|140.47|143.02|140.22|0
1674453000000|2023-01-23 05:50:00|143.02|140.22|143.07|140.27|143.17|140.37|143.02|140.22|0
1674453300000|2023-01-23 05:55:00|143.17|140.37|142.39|139.59|143.17|140.37|142.39|139.59|0
1674453600000|2023-01-23 06:00:00|142.43|139.63|142.19|139.39|142.53|139.73|142.09|139.29|0
1674453900000|2023-01-23 06:05:00|142.24|139.44|142.38|139.58|142.43|139.63|142.19|139.39|0
1674454200000|2023-01-23 06:10:00|142.33|139.53|142.19|139.39|142.33|139.53|142.09|139.29|0
1674454500000|2023-01-23 06:15:00|142.09|139.29|142.38|139.58|142.38|139.58|142.09|139.29|0
1674454800000|2023-01-23 06:20:00|142.28|139.48|141.99|139.19|142.38|139.58|141.89|139.09|0
1674455100000|2023-01-23 06:25:00|141.89|139.09|142.23|139.43|142.28|139.48|141.7|138.9|0
1674455400000|2023-01-23 06:30:00|142.28|139.48|142.57|139.77|142.67|139.87|142.08|139.28|0
1674455700000|2023-01-23 06:35:00|142.67|139.87|142.67|139.87|142.86|140.06|142.57|139.77|0
1674456000000|2023-01-23 06:40:00|142.71|139.91|142.37|139.57|142.76|139.96|142.37|139.57|0
1674456300000|2023-01-23 06:45:00|142.42|139.62|143.74|140.94|143.94|141.14|142.27|139.47|0
1674456600000|2023-01-23 06:50:00|143.64|140.84|144.15|141.35|144.45|141.65|142.96|140.16|0
1674456900000|2023-01-23 06:55:00|144.1|141.3|144.45|141.65|144.55|141.75|143.96|141.16|0
1674457200000|2023-01-23 07:00:00|144.35|141.55|145.92|143.12|146.12|143.32|143.96|141.16|0
1674457500000|2023-01-23 07:05:00|145.82|143.22|144.54|141.94|146.12|143.52|144.39|141.79|0
1674457800000|2023-01-23 07:10:00|144.44|141.84|144.64|142.04|144.84|142.24|144.34|141.74|0
1674458100000|2023-01-23 07:15:00|144.54|141.94|144.09|141.49|144.83|142.23|143.95|141.35|0
1674458400000|2023-01-23 07:20:00|144.14|141.54|143.56|140.96|144.39|141.79|143.46|140.86|0
1674458700000|2023-01-23 07:25:00|143.55|140.95|143.26|140.66|143.65|141.05|142.87|140.27|0
1674459000000|2023-01-23 07:30:00|143.36|140.76|144.14|141.54|144.24|141.64|143.36|140.76|0
1674459300000|2023-01-23 07:35:00|144.04|141.44|144.43|141.83|144.53|141.93|143.85|141.25|0
1674459600000|2023-01-23 07:40:00|144.38|141.78|143.99|141.39|144.38|141.78|143.55|140.95|0
1674459900000|2023-01-23 07:45:00|143.94|141.34|144.13|141.53|144.33|141.73|143.84|141.24|0
1674460200000|2023-01-23 07:50:00|144.23|141.63|144.53|141.93|144.53|141.93|144.13|141.53|0
1674460500000|2023-01-23 07:55:00|144.62|142.02|145.02|142.42|145.31|142.71|144.28|141.68|0
1674460800000|2023-01-23 08:00:00|144.92|142.32|145.61|143.01|145.71|143.11|144.52|141.92|0
1674461100000|2023-01-23 08:05:00|145.71|143.11|147.39|144.79|147.49|144.89|145.71|143.11|0
1674461400000|2023-01-23 08:10:00|147.49|144.89|146.99|144.39|147.49|144.89|146.79|144.19|0
1674461700000|2023-01-23 08:15:00|147.04|144.44|146.1|143.5|147.39|144.79|146|143.4|0
1674462000000|2023-01-23 08:20:00|146|143.4|144.76|142.16|146.34|143.74|144.42|141.82|0
1674462300000|2023-01-23 08:25:00|144.71|142.11|144.02|141.42|144.91|142.31|144.02|141.42|0
1674462600000|2023-01-23 08:30:00|143.93|141.33|143.92|141.32|143.93|141.33|142.95|140.35|0
1674462900000|2023-01-23 08:35:00|143.83|141.23|143.77|141.17|144.66|142.06|143.73|141.13|0
1674463200000|2023-01-23 08:40:00|143.92|141.32|144.56|141.96|144.71|142.11|143.77|141.17|0
1674463500000|2023-01-23 08:45:00|144.51|141.91|143.92|141.32|144.71|142.11|143.48|140.88|0
1674463800000|2023-01-23 08:50:00|144.02|141.42|144.9|142.3|145|142.4|143.97|141.37|0
1674464100000|2023-01-23 08:55:00|145|142.4|143.72|141.12|145.29|142.69|143.72|141.12|0
1674464400000|2023-01-23 09:00:00|143.62|141.02|143.43|140.83|143.62|141.02|142.6|140|0
1674464700000|2023-01-23 09:05:00|143.33|140.73|143.08|140.48|143.82|141.22|143.03|140.43|0
1674465000000|2023-01-23 09:10:00|143.03|140.43|143.42|140.82|143.52|140.92|142.64|140.04|0
1674465300000|2023-01-23 09:15:00|143.32|140.72|144.01|141.41|144.01|141.41|143.03|140.43|0
1674465600000|2023-01-23 09:20:00|144.06|141.46|143.71|141.11|144.11|141.51|143.42|140.82|0
1674465900000|2023-01-23 09:25:00|143.81|141.21|143.61|141.01|144.1|141.5|143.42|140.82|0
1674466200000|2023-01-23 09:30:00|143.56|140.96|144.59|141.99|144.79|142.19|143.52|140.92|0
1674466500000|2023-01-23 09:35:00|144.4|141.8|144.1|141.5|144.69|142.09|144.1|141.5|0
1674466800000|2023-01-23 09:40:00|144.2|141.6|144.15|141.55|144.3|141.7|143.9|141.3|0
1674467100000|2023-01-23 09:45:00|144.1|141.5|144.88|142.28|144.88|142.28|143.8|141.2|0
1674467400000|2023-01-23 09:50:00|144.78|142.18|144.39|141.79|144.98|142.38|144.29|141.69|0
1674467700000|2023-01-23 09:55:00|144.44|141.84|144.19|141.59|144.78|142.18|144.19|141.59|0
1674468000000|2023-01-23 10:00:00|144.29|141.69|144.43|141.83|144.98|142.38|144.29|141.69|0
1674468300000|2023-01-23 10:05:00|144.39|141.79|142.96|140.36|144.39|141.79|142.53|139.93|0
1674468600000|2023-01-23 10:10:00|142.92|140.32|142.38|139.78|143.89|141.29|142.33|139.73|0
1674468900000|2023-01-23 10:15:00|142.43|139.83|142.82|140.22|142.96|140.36|141.99|139.39|0
1674469200000|2023-01-23 10:20:00|142.72|140.12|142.72|140.12|143.01|140.41|142.43|139.83|0
1674469500000|2023-01-23 10:25:00|142.81|140.21|142.72|140.12|142.91|140.31|142.42|139.82|0
1674469800000|2023-01-23 10:30:00|142.57|139.97|142.81|140.21|142.91|140.31|142.03|139.43|0
1674470100000|2023-01-23 10:35:00|142.86|140.26|143.59|140.99|143.69|141.09|142.71|140.11|0
1674470400000|2023-01-23 10:40:00|143.54|140.94|143.79|141.19|144.08|141.48|143.44|140.84|0
1674470700000|2023-01-23 10:45:00|143.73|141.13|143.83|141.23|143.98|141.38|143.59|140.99|0
1674471000000|2023-01-23 10:50:00|143.88|141.28|143.68|141.08|143.88|141.28|143.59|140.99|0
1674471300000|2023-01-23 10:55:00|143.63|141.03|143.68|141.08|144.27|141.67|143.59|140.99|0
1674471600000|2023-01-23 11:00:00|143.63|141.03|143.39|140.79|143.88|141.28|142.9|140.3|0
1674471900000|2023-01-23 11:05:00|143.29|140.69|143|140.4|143.39|140.79|142.7|140.1|0
1674472200000|2023-01-23 11:10:00|142.9|140.3|142.99|140.39|143.19|140.59|142.22|139.62|0
1674472500000|2023-01-23 11:15:00|142.9|140.3|143.38|140.78|143.68|141.08|142.8|140.2|0
1674472800000|2023-01-23 11:20:00|143.29|140.69|142.99|140.39|143.68|141.08|142.94|140.34|0
1674473100000|2023-01-23 11:25:00|143.09|140.49|142.99|140.39|143.09|140.49|142.7|140.1|0
1674473400000|2023-01-23 11:30:00|143.09|140.49|142.89|140.29|143.38|140.78|142.7|140.1|0
1674473700000|2023-01-23 11:35:00|142.84|140.24|143.38|140.78|143.47|140.87|142.69|140.09|0
1674474000000|2023-01-23 11:40:00|143.33|140.73|142.5|139.9|143.33|140.73|142.3|139.7|0
1674474300000|2023-01-23 11:45:00|142.3|139.7|142.59|139.99|142.79|140.19|142.01|139.41|0
1674474600000|2023-01-23 11:50:00|142.5|139.9|142.01|139.41|142.54|139.94|141.91|139.31|0
1674474900000|2023-01-23 11:55:00|141.96|139.36|142.54|139.94|142.59|139.99|141.72|139.12|0
1674475200000|2023-01-23 12:00:00|142.59|139.99|143.86|141.26|143.86|141.26|142.59|139.99|0
1674475500000|2023-01-23 12:05:00|143.76|141.16|143.76|141.16|144.05|141.45|143.56|140.96|0
1674475800000|2023-01-23 12:10:00|143.66|141.06|143.56|140.96|143.86|141.26|143.37|140.77|0
1674476100000|2023-01-23 12:15:00|143.46|140.86|143.46|140.86|143.85|141.25|143.27|140.67|0
1674476400000|2023-01-23 12:20:00|143.56|140.96|143.56|140.96|143.75|141.15|143.17|140.57|0
1674476700000|2023-01-23 12:25:00|143.46|140.86|143.56|140.96|143.75|141.15|143.17|140.57|0
1674477000000|2023-01-23 12:30:00|143.51|140.91|144.44|141.84|144.54|141.94|143.46|140.86|0
1674477300000|2023-01-23 12:35:00|144.48|141.88|144.93|142.33|145.42|142.82|144.34|141.74|0
1674477600000|2023-01-23 12:40:00|145.03|142.43|146.21|143.61|146.61|144.01|144.93|142.33|0
1674477900000|2023-01-23 12:45:00|146.31|143.71|145.32|142.72|146.31|143.71|145.12|142.52|0
1674478200000|2023-01-23 12:50:00|145.42|142.82|144.33|141.73|145.61|143.01|144.33|141.73|0
1674478500000|2023-01-23 12:55:00|144.43|141.83|144.53|141.93|144.63|142.03|144.23|141.63|0
1674478800000|2023-01-23 13:00:00|144.72|142.12|146.5|143.9|146.5|143.9|144.72|142.12|0
1674479100000|2023-01-23 13:05:00|146.4|143.8|146.8|144.2|147.29|144.69|146|143.4|0
1674479400000|2023-01-23 13:10:00|147|144.4|147.29|144.69|147.89|145.29|146.7|144.1|0
1674479700000|2023-01-23 13:15:00|147.39|144.79|148.89|146.29|149.09|146.49|146.99|144.39|0
1674480000000|2023-01-23 13:20:00|148.99|146.39|148.39|145.79|149.39|146.79|148.29|145.69|0
1674480300000|2023-01-23 13:25:00|148.29|145.69|147.79|145.19|148.73|146.13|147.59|144.99|0
1674480600000|2023-01-23 13:30:00|147.69|145.09|146.99|144.39|148.18|145.58|146.99|144.39|0
1674480900000|2023-01-23 13:35:00|146.89|144.29|147.28|144.68|148.08|145.48|146.89|144.29|0
1674481200000|2023-01-23 13:40:00|147.18|144.58|147.68|145.08|147.88|145.28|146.89|144.29|0
1674481500000|2023-01-23 13:45:00|147.58|144.98|146.68|144.08|147.58|144.98|146.29|143.69|0
1674481800000|2023-01-23 13:50:00|146.73|144.13|146.39|143.79|146.88|144.28|146.19|143.59|0
1674482100000|2023-01-23 13:55:00|146.29|143.69|147.28|144.68|147.78|145.18|146.09|143.49|0
1674482400000|2023-01-23 14:00:00|147.38|144.78|146.98|144.38|147.68|145.08|146.68|144.08|0
1674482700000|2023-01-23 14:05:00|146.78|144.18|145.98|143.38|147.28|144.68|145.69|143.09|0
1674483000000|2023-01-23 14:10:00|145.89|143.29|146.08|143.48|146.28|143.68|145.29|142.69|0
1674483300000|2023-01-23 14:15:00|145.98|143.38|145.88|143.28|146.58|143.98|145.69|143.09|0
1674483600000|2023-01-23 14:20:00|145.78|143.18|147.17|144.57|147.17|144.57|145.69|143.09|0
1674483900000|2023-01-23 14:25:00|147.27|144.67|147.97|145.37|148.57|145.97|147.27|144.67|0
1674484200000|2023-01-23 14:30:00|148.17|145.57|145.23|142.63|148.47|145.87|144.2|141.6|0
1674484500000|2023-01-23 14:35:00|145.19|142.59|146.17|143.57|147.57|144.97|144.79|142.19|0
1674484800000|2023-01-23 14:40:00|146.27|143.67|147.66|145.06|148.76|146.16|146.17|143.57|0
1674485100000|2023-01-23 14:45:00|147.56|144.96|151.28|148.68|151.89|149.29|147.56|144.96|0
1674485400000|2023-01-23 14:50:00|151.48|148.88|153.1|150.5|154.43|151.83|151.38|148.78|0
1674485700000|2023-01-23 14:55:00|153.21|150.61|153.38|150.78|157.03|154.43|152.36|149.76|0
1674486000000|2023-01-23 15:00:00|153.48|150.88|154.4|151.8|155.94|153.34|153.48|150.88|0
1674486300000|2023-01-23 15:05:00|154.09|151.49|153.38|150.78|154.3|151.7|152.56|149.96|0
1674486600000|2023-01-23 15:10:00|153.17|150.57|155.94|153.34|157.28|154.68|153.07|150.47|0
1674486900000|2023-01-23 15:15:00|155.83|153.23|156.97|154.37|157.28|154.68|155.83|153.23|0
1674487200000|2023-01-23 15:20:00|156.86|154.26|159.15|156.55|159.15|156.55|156.04|153.44|0
1674487500000|2023-01-23 15:25:00|159.25|156.65|159.14|156.54|160.08|157.48|158.42|155.82|0
1674487800000|2023-01-23 15:30:00|159.25|156.65|159.87|157.27|160.71|158.11|159.14|156.54|0
1674488100000|2023-01-23 15:35:00|159.77|157.17|159.87|157.27|160.4|157.8|159.35|156.75|0
1674488400000|2023-01-23 15:40:00|159.98|157.38|159.56|156.96|160.5|157.9|158.51|155.91|0
1674488700000|2023-01-23 15:45:00|159.87|157.27|161.97|159.37|162.18|159.58|159.24|156.64|0
1674489000000|2023-01-23 15:50:00|161.86|159.26|161.55|158.95|162.18|159.58|161.34|158.74|0
1674489300000|2023-01-23 15:55:00|161.65|159.05|162.51|159.91|164.32|161.72|161.65|159.05|0
1674489600000|2023-01-23 16:00:00|162.4|159.8|167.4|164.8|168.16|165.56|162.4|159.8|0
1674489900000|2023-01-23 16:05:00|167.19|164.59|170.53|167.93|171.72|169.12|166.76|164.16|0
1674490200000|2023-01-23 16:10:00|170.64|168.04|169.12|166.52|170.96|168.36|169.12|166.52|0
1674490500000|2023-01-23 16:15:00|169.23|166.63|170.86|168.26|170.86|168.26|167.82|165.22|0
1674490800000|2023-01-23 16:20:00|171.07|168.47|169.98|167.38|171.84|169.24|169.98|167.38|0
1674491100000|2023-01-23 16:25:00|170.04|167.44|165.39|162.79|170.09|167.49|165.29|162.69|0
1674491400000|2023-01-23 16:30:00|165.5|162.9|166.46|163.86|167.54|164.94|165.5|162.9|0
1674491700000|2023-01-23 16:35:00|166.57|163.97|167.11|164.51|167.43|164.83|165.07|162.47|0
1674492000000|2023-01-23 16:40:00|167.22|164.62|167.11|164.51|167.54|164.94|166.46|163.86|0
1674492300000|2023-01-23 16:45:00|167.21|164.61|168.51|165.91|168.51|165.91|166.57|163.97|0
1674492600000|2023-01-23 16:50:00|168.4|165.8|167.97|165.37|168.51|165.91|166.89|164.29|0
1674492900000|2023-01-23 16:55:00|168.07|165.47|168.83|166.23|169.05|166.45|167.75|165.15|0
1674493200000|2023-01-23 17:00:00|168.72|166.12|168.07|165.47|168.83|166.23|167.53|164.93|0
1674493500000|2023-01-23 17:05:00|168.18|165.58|163.89|161.29|168.18|165.58|163.89|161.29|0
1674493800000|2023-01-23 17:10:00|163.99|161.39|164.2|161.6|165.06|162.46|163.78|161.18|0
1674494100000|2023-01-23 17:15:00|164.31|161.71|165.91|163.31|166.23|163.63|164.1|161.5|0
1674494400000|2023-01-23 17:20:00|166.02|163.42|166.45|163.85|166.77|164.17|165.16|162.56|0
1674494700000|2023-01-23 17:25:00|166.23|163.63|166.66|164.06|166.88|164.28|165.48|162.88|0
1674495000000|2023-01-23 17:30:00|166.77|164.17|166.77|164.17|166.88|164.28|165.91|163.31|0
1674495300000|2023-01-23 17:35:00|166.87|164.27|167.2|164.6|167.63|165.03|166.34|163.74|0
1674495600000|2023-01-23 17:40:00|167.3|164.7|167.3|164.7|167.41|164.81|166.55|163.95|0
1674495900000|2023-01-23 17:45:00|167.19|164.59|166.65|164.05|167.19|164.59|166.55|163.95|0
1674496200000|2023-01-23 17:50:00|166.55|163.95|168.49|165.89|168.6|166|165.8|163.2|0
1674496500000|2023-01-23 17:55:00|168.38|165.78|168.81|166.21|169.14|166.54|167.95|165.35|0
1674496800000|2023-01-23 18:00:00|168.59|165.99|169.13|166.53|170.11|167.51|168.27|165.67|0
1674497100000|2023-01-23 18:05:00|169.03|166.43|169.57|166.97|169.89|167.29|168.59|165.99|0
1674497400000|2023-01-23 18:10:00|169.46|166.86|169.46|166.86|170|167.4|168.7|166.1|0
1674497700000|2023-01-23 18:15:00|169.56|166.96|169.89|167.29|170.11|167.51|169.24|166.64|0
1674498000000|2023-01-23 18:20:00|170|167.4|171.93|169.33|172.58|169.98|170|167.4|0
1674498300000|2023-01-23 18:25:00|172.04|169.44|171.92|169.32|172.14|169.54|171.16|168.56|0
1674498600000|2023-01-23 18:30:00|172.03|169.43|172.14|169.54|172.58|169.98|171.65|169.05|0
1674498900000|2023-01-23 18:35:00|172.25|169.65|173.45|170.85|173.45|170.85|172.03|169.43|0
1674499200000|2023-01-23 18:40:00|173.67|171.07|174.22|171.62|174.22|171.62|172.91|170.31|0
1674499500000|2023-01-23 18:45:00|174.33|171.73|174.77|172.17|175.21|172.61|173.89|171.29|0
1674499800000|2023-01-23 18:50:00|174.88|172.28|173.45|170.85|175.1|172.5|173.12|170.52|0
1674500100000|2023-01-23 18:55:00|173.34|170.74|172.46|169.86|173.78|171.18|171.91|169.31|0
1674500400000|2023-01-23 19:00:00|172.35|169.75|169.85|167.25|172.35|169.75|169.63|167.03|0
1674500700000|2023-01-23 19:05:00|169.95|167.35|170.17|167.57|171.04|168.44|169.84|167.24|0
1674501000000|2023-01-23 19:10:00|170.06|167.46|169.73|167.13|170.28|167.68|168.65|166.05|0
1674501300000|2023-01-23 19:15:00|169.63|167.03|169.95|167.35|170.17|167.57|168.87|166.27|0
1674501600000|2023-01-23 19:20:00|169.84|167.24|169.19|166.59|170.06|167.46|168.97|166.37|0
1674501900000|2023-01-23 19:25:00|169.08|166.48|166.71|164.11|169.13|166.53|165.86|163.26|0
1674502200000|2023-01-23 19:30:00|166.61|164.01|166.93|164.33|168.32|165.72|166.5|163.9|0
1674502500000|2023-01-23 19:35:00|166.82|164.22|164.15|161.55|166.82|164.22|163.83|161.23|0
1674502800000|2023-01-23 19:40:00|164.05|161.45|163.94|161.34|165|162.4|163.52|160.92|0
1674503100000|2023-01-23 19:45:00|163.62|161.02|160.78|158.18|163.83|161.23|159.21|156.61|0
1674503400000|2023-01-23 19:50:00|160.25|157.65|159.73|157.13|160.46|157.86|158.58|155.98|0
1674503700000|2023-01-23 19:55:00|159.94|157.34|161.82|159.22|162.03|159.43|159.83|157.23|0
1674504000000|2023-01-23 20:00:00|161.72|159.12|160.67|158.07|162.14|159.54|160.67|158.07|0
1674504300000|2023-01-23 20:05:00|160.77|158.17|161.61|159.01|161.82|159.22|159.83|157.23|0
1674504600000|2023-01-23 20:10:00|161.71|159.11|163.72|161.12|164.25|161.65|160.87|158.27|0
1674504900000|2023-01-23 20:15:00|163.61|161.01|163.5|160.9|164.67|162.07|162.98|160.38|0
1674505200000|2023-01-23 20:20:00|163.29|160.69|163.92|161.32|164.24|161.64|162.66|160.06|0
1674505500000|2023-01-23 20:25:00|163.82|161.22|162.97|160.37|163.82|161.22|161.08|158.48|0
1674505800000|2023-01-23 20:30:00|163.08|160.48|162.02|159.42|163.5|160.9|161.7|159.1|0
1674506100000|2023-01-23 20:35:00|161.92|159.32|163.5|160.9|164.03|161.43|161.49|158.89|0
1674506400000|2023-01-23 20:40:00|163.39|160.79|163.92|161.32|164.02|161.42|161.6|159|0
1674506700000|2023-01-23 20:45:00|164.34|161.74|164.66|162.06|164.98|162.38|163.49|160.89|0
1674507000000|2023-01-23 20:50:00|165.19|162.59|166.36|163.76|166.79|164.19|164.98|162.38|0
1674507300000|2023-01-23 20:55:00|166.58|163.98|166.15|163.55|167.87|165.27|165.93|163.33|0
1674507600000|2023-01-23 21:00:00|166.26|163.66|164.65|162.05|166.26|163.66|164.12|161.52|0
1674507900000|2023-01-23 21:05:00|164.76|162.16|165.18|162.58|165.19|162.59|164.55|161.95|0
1674508200000|2023-01-23 21:10:00|165.29|162.69|162.18|159.58|165.29|162.69|161.65|159.05|0
1674508500000|2023-01-23 21:15:00|162.49|159.69|162.38|159.58|162.6|159.8|162.06|159.26|0
1674508800000|2023-01-23 21:20:00|162.22|159.42|162.49|159.69|162.49|159.69|162.06|159.26|0
1674509100000|2023-01-23 21:25:00|162.38|159.58|162.06|159.26|162.38|159.58|162.06|159.26|0
1674509400000|2023-01-23 21:30:00|162.11|159.31|162.91|160.11|162.91|160.11|162.11|159.31|0
1674509700000|2023-01-23 21:35:00|162.8|160|162.69|159.89|162.91|160.11|162.59|159.79|0
1674510000000|2023-01-23 21:40:00|162.59|159.79|163.01|160.21|163.12|160.32|162.59|159.79|0
1674510300000|2023-01-23 21:45:00|162.91|160.11|163.33|160.53|163.54|160.74|162.91|160.11|0
1674510600000|2023-01-23 21:50:00|163.38|160.58|163.01|160.21|163.44|160.64|163.01|160.21|0
1674510900000|2023-01-23 21:55:00|163.11|160.31|163.59|160.79|163.7|160.9|163.11|160.31|0
1674511200000|2023-01-23 22:00:00|163.72|160.92|163.65|160.85|163.77|160.97|163.59|160.79|0
1674511500000|2023-01-23 22:05:00|163.67|160.87|163.49|160.69|163.7|160.9|163.49|160.69|0
1674511800000|2023-01-23 22:10:00|163.43|160.63|163.45|160.65|163.57|160.77|163.37|160.57|0
1674512100000|2023-01-23 22:15:00|163.46|160.66|163.52|160.72|163.56|160.76|163.43|160.63|0
1674512400000|2023-01-23 22:20:00|163.49|160.69|163.48|160.68|163.52|160.72|163.44|160.64|0
1674512700000|2023-01-23 22:25:00|163.45|160.65|163.48|160.68|163.67|160.87|163.37|160.57|0
1674513000000|2023-01-23 22:30:00|163.47|160.67|163.48|160.68|163.68|160.88|163.3|160.5|0
1674513300000|2023-01-23 22:35:00|163.46|160.66|163.51|160.71|163.72|160.92|163.46|160.66|0
1674513600000|2023-01-23 22:40:00|163.6|160.8|163.53|160.73|163.6|160.8|163.49|160.69|0
1674513900000|2023-01-23 22:45:00|163.52|160.72|163.69|160.89|163.69|160.89|163.48|160.68|0
1674514200000|2023-01-23 22:50:00|163.57|160.77|163.42|160.62|163.62|160.82|163.42|160.62|0
1674514500000|2023-01-23 22:55:00|163.47|160.67|163.49|160.69|163.67|160.87|163.43|160.63|0
1674514800000|2023-01-23 23:00:00|163.57|160.77|163.04|160.24|163.63|160.83|162.99|160.19|0
1674515100000|2023-01-23 23:05:00|163.09|160.29|163.2|160.4|163.41|160.61|163.09|160.29|0
1674515400000|2023-01-23 23:10:00|162.98|160.18|162.98|160.18|162.98|160.18|162.77|159.97|0
1674515700000|2023-01-23 23:15:00|162.93|160.13|162.87|160.07|162.98|160.18|162.77|159.97|0
1674516000000|2023-01-23 23:20:00|162.82|160.02|162.18|159.38|162.82|160.02|162.18|159.38|0
1674516300000|2023-01-23 23:25:00|162.24|159.44|161.92|159.12|162.34|159.54|161.81|159.01|0
1674516600000|2023-01-23 23:30:00|161.81|159.01|161.38|158.58|161.92|159.12|161.33|158.53|0
1674516900000|2023-01-23 23:35:00|161.28|158.48|161.59|158.79|161.6|158.8|161.07|158.27|0
1674517200000|2023-01-23 23:40:00|161.7|158.9|161.49|158.69|161.7|158.9|161.49|158.69|0
1674517500000|2023-01-23 23:45:00|161.54|158.74|162.02|159.22|162.12|159.32|161.49|158.69|0
1674517800000|2023-01-23 23:50:00|162.07|159.27|162.23|159.43|162.33|159.53|162.01|159.21|0
1674518100000|2023-01-23 23:55:00|162.33|159.53|161.59|158.79|162.33|159.53|161.59|158.79|0
1674518400000|2023-01-24 00:00:00|161.48|158.68|162.12|159.32|162.33|159.53|161.48|158.68|0
1674518700000|2023-01-24 00:05:00|162.01|159.21|161.69|158.89|162.01|159.21|161.59|158.79|0
1674519000000|2023-01-24 00:10:00|161.74|158.94|161.8|159|162.22|159.42|161.74|158.94|0
1674519300000|2023-01-24 00:15:00|161.9|159.1|162.01|159.21|162.01|159.21|161.27|158.47|0
1674519600000|2023-01-24 00:20:00|161.9|159.1|161.9|159.1|162.22|159.42|161.58|158.78|0
1674519900000|2023-01-24 00:25:00|161.95|159.15|162|159.2|162.22|159.42|161.95|159.15|0
1674520200000|2023-01-24 00:30:00|162.11|159.31|162.21|159.41|162.32|159.52|162|159.2|0
1674520500000|2023-01-24 00:35:00|162.16|159.36|162.53|159.73|162.53|159.73|162.11|159.31|0
1674520800000|2023-01-24 00:40:00|162.42|159.62|162.21|159.41|162.42|159.62|162.15|159.35|0
1674521100000|2023-01-24 00:45:00|162.32|159.52|162|159.2|162.32|159.52|161.89|159.09|0
1674521400000|2023-01-24 00:50:00|162.05|159.25|162.21|159.41|162.31|159.51|162|159.2|0
1674521700000|2023-01-24 00:55:00|162.31|159.51|162.1|159.3|162.31|159.51|162.1|159.3|0
1674522000000|2023-01-24 01:00:00|162.2|159.4|161.57|158.77|162.31|159.51|161.57|158.77|0
1674522300000|2023-01-24 01:05:00|161.46|158.66|161.57|158.77|161.78|158.98|161.46|158.66|0
1674522600000|2023-01-24 01:10:00|161.67|158.87|161.99|159.19|161.99|159.19|161.56|158.76|0
1674522900000|2023-01-24 01:15:00|162.09|159.29|162.3|159.5|162.41|159.61|162.09|159.29|0
1674523200000|2023-01-24 01:20:00|162.25|159.45|162.09|159.29|162.3|159.5|162.09|159.29|0
1674523500000|2023-01-24 01:25:00|162.2|159.4|162.19|159.39|162.2|159.4|162.09|159.29|0
1674523800000|2023-01-24 01:30:00|162.25|159.45|162.94|160.14|163.26|160.46|162.19|159.39|0
1674524100000|2023-01-24 01:35:00|162.88|160.08|162.94|160.14|163.04|160.24|162.72|159.92|0
1674524400000|2023-01-24 01:40:00|162.88|160.08|163.47|160.67|163.47|160.67|162.88|160.08|0
1674524700000|2023-01-24 01:45:00|163.57|160.77|163.46|160.66|163.68|160.88|163.46|160.66|0
1674525000000|2023-01-24 01:50:00|163.52|160.72|163.46|160.66|163.57|160.77|163.36|160.56|0
1674525300000|2023-01-24 01:55:00|163.36|160.56|163.14|160.34|163.36|160.56|163.14|160.34|0
1674525600000|2023-01-24 02:00:00|163.09|160.29|163.25|160.45|163.35|160.55|163.03|160.23|0
1674525900000|2023-01-24 02:05:00|163.3|160.5|163.25|160.45|163.3|160.5|163.14|160.34|0
1674526200000|2023-01-24 02:10:00|163.14|160.34|163.24|160.44|163.25|160.45|163.03|160.23|0
1674526500000|2023-01-24 02:15:00|163.35|160.55|163.83|161.03|163.99|161.19|163.35|160.55|0
1674526800000|2023-01-24 02:20:00|163.78|160.98|163.77|160.97|164.2|161.4|163.77|160.97|0
1674527100000|2023-01-24 02:25:00|163.82|161.02|163.56|160.76|163.82|161.02|163.45|160.65|0
1674527400000|2023-01-24 02:30:00|163.67|160.87|163.34|160.54|163.77|160.97|163.34|160.54|0
1674527700000|2023-01-24 02:35:00|163.24|160.44|163.13|160.33|163.29|160.49|163.02|160.22|0
1674528000000|2023-01-24 02:40:00|163.18|160.38|163.02|160.22|163.34|160.54|162.91|160.11|0
1674528300000|2023-01-24 02:45:00|163.07|160.27|162.7|159.9|163.13|160.33|162.59|159.79|0
1674528600000|2023-01-24 02:50:00|162.64|159.84|162.8|160|162.91|160.11|162.64|159.84|0
1674528900000|2023-01-24 02:55:00|162.91|160.11|163.02|160.22|163.02|160.22|162.8|160|0
1674529200000|2023-01-24 03:00:00|162.91|160.11|163.01|160.21|163.02|160.22|162.91|160.11|0
1674529500000|2023-01-24 03:05:00|162.91|160.11|163.12|160.32|163.12|160.32|162.91|160.11|0
1674529800000|2023-01-24 03:10:00|163.01|160.21|162.8|160|163.12|160.32|162.8|160|0
1674530100000|2023-01-24 03:15:00|162.69|159.89|162.69|159.89|162.8|160|162.69|159.89|0
1674530400000|2023-01-24 03:20:00|162.63|159.83|162.69|159.89|162.8|160|162.58|159.78|0
1674530700000|2023-01-24 03:25:00|162.79|159.99|162.79|159.99|162.79|159.99|162.69|159.89|0
1674531000000|2023-01-24 03:30:00|162.9|160.1|162.79|159.99|162.9|160.1|162.69|159.89|0
1674531300000|2023-01-24 03:35:00|162.84|160.04|163|160.2|163.22|160.42|162.84|160.04|0
1674531600000|2023-01-24 03:40:00|162.95|160.15|162.79|159.99|163|160.2|162.68|159.88|0
1674531900000|2023-01-24 03:45:00|162.68|159.88|162.79|159.99|162.79|159.99|162.47|159.67|0
1674532200000|2023-01-24 03:50:00|162.84|160.04|162.68|159.88|162.89|160.09|162.68|159.88|0
1674532500000|2023-01-24 03:55:00|162.79|159.99|162.68|159.88|162.79|159.99|162.68|159.88|0
1674532800000|2023-01-24 04:00:00|162.57|159.77|162.46|159.66|162.78|159.98|162.46|159.66|0
1674533100000|2023-01-24 04:05:00|162.57|159.77|162.46|159.66|162.57|159.77|162.41|159.61|0
1674533400000|2023-01-24 04:10:00|162.36|159.56|162.57|159.77|162.57|159.77|162.36|159.56|0
1674533700000|2023-01-24 04:15:00|162.46|159.66|162.56|159.76|162.57|159.77|162.46|159.66|0
1674534000000|2023-01-24 04:20:00|162.62|159.82|162.67|159.87|162.67|159.87|162.62|159.82|0
1674534300000|2023-01-24 04:25:00|162.56|159.76|162.67|159.87|162.67|159.87|162.56|159.76|0
1674534600000|2023-01-24 04:30:00|162.77|159.97|162.56|159.76|162.88|160.08|162.56|159.76|0
1674534900000|2023-01-24 04:35:00|162.67|159.87|162.77|159.97|162.77|159.97|162.56|159.76|0
1674535200000|2023-01-24 04:40:00|162.66|159.86|162.66|159.86|162.77|159.97|162.66|159.86|0
1674535500000|2023-01-24 04:45:00|162.77|159.97|163.09|160.29|163.19|160.39|162.77|159.97|0
1674535800000|2023-01-24 04:50:00|163.19|160.39|163.19|160.39|163.3|160.5|163.09|160.29|0
1674536100000|2023-01-24 04:55:00|163.3|160.5|163.51|160.71|163.51|160.71|163.3|160.5|0
1674536400000|2023-01-24 05:00:00|163.45|160.65|163.61|160.81|163.83|161.03|163.45|160.65|0
1674536700000|2023-01-24 05:05:00|163.56|160.76|163.29|160.49|163.72|160.92|163.29|160.49|0
1674537000000|2023-01-24 05:10:00|163.4|160.6|163.61|160.81|163.61|160.81|163.29|160.49|0
1674537300000|2023-01-24 05:15:00|163.72|160.92|163.61|160.81|163.82|161.02|163.61|160.81|0
1674537600000|2023-01-24 05:20:00|163.5|160.7|163.99|161.19|163.99|161.19|163.5|160.7|0
1674537900000|2023-01-24 05:25:00|164.1|161.3|163.99|161.19|164.1|161.3|163.88|161.08|0
1674538200000|2023-01-24 05:30:00|164.1|161.3|164.2|161.4|164.42|161.62|164.1|161.3|0
1674538500000|2023-01-24 05:35:00|164.31|161.51|164.73|161.93|165.38|162.58|164.31|161.51|0
1674538800000|2023-01-24 05:40:00|164.84|162.04|164.95|162.15|165.05|162.25|164.73|161.93|0
1674539100000|2023-01-24 05:45:00|164.84|162.04|164.3|161.5|164.84|162.04|164.3|161.5|0
1674539400000|2023-01-24 05:50:00|164.41|161.61|163.87|161.07|164.52|161.72|163.77|160.97|0
1674539700000|2023-01-24 05:55:00|163.77|160.97|163.77|160.97|163.87|161.07|163.66|160.86|0
1674540000000|2023-01-24 06:00:00|163.66|160.86|163.34|160.54|164.08|161.28|163.34|160.54|0
1674540300000|2023-01-24 06:05:00|163.12|160.32|162.91|160.11|163.23|160.43|162.7|159.9|0
1674540600000|2023-01-24 06:10:00|162.8|160|163.23|160.43|163.23|160.43|162.48|159.68|0
1674540900000|2023-01-24 06:15:00|163.17|160.37|163.12|160.32|163.23|160.43|163.01|160.21|0
1674541200000|2023-01-24 06:20:00|163.23|160.43|163.33|160.53|163.44|160.64|163.17|160.37|0
1674541500000|2023-01-24 06:25:00|163.44|160.64|163.97|161.17|163.97|161.17|163.38|160.58|0
1674541800000|2023-01-24 06:30:00|163.86|161.06|163.65|160.85|163.97|161.17|163.65|160.85|0
1674542100000|2023-01-24 06:35:00|163.75|160.95|163.86|161.06|163.86|161.06|163.65|160.85|0
1674542400000|2023-01-24 06:40:00|163.91|161.11|164.18|161.38|164.29|161.49|163.86|161.06|0
1674542700000|2023-01-24 06:45:00|164.12|161.32|163.96|161.16|164.18|161.38|163.96|161.16|0
1674543000000|2023-01-24 06:50:00|163.86|161.06|163.85|161.05|164.07|161.27|163.85|161.05|0
1674543300000|2023-01-24 06:55:00|163.75|160.95|163.85|161.05|163.96|161.16|163.21|160.41|0
1674543600000|2023-01-24 07:00:00|163.75|160.95|163.32|160.52|163.85|161.05|163.11|160.31|0
1674543900000|2023-01-24 07:05:00|163.22|160.62|162.9|160.3|163.22|160.62|162.58|159.98|0
1674544200000|2023-01-24 07:10:00|162.79|160.19|162.68|160.08|163.11|160.51|162.36|159.76|0
1674544500000|2023-01-24 07:15:00|162.79|160.19|163.32|160.72|163.53|160.93|162.68|160.08|0
1674544800000|2023-01-24 07:20:00|163.43|160.83|164.07|161.47|164.17|161.57|163.43|160.83|0
1674545100000|2023-01-24 07:25:00|164.06|161.46|163.85|161.25|164.06|161.46|163.64|161.04|0
1674545400000|2023-01-24 07:30:00|163.96|161.36|163.31|160.71|163.96|161.36|163.1|160.5|0
1674545700000|2023-01-24 07:35:00|163.21|160.61|163.31|160.71|163.42|160.82|162.99|160.39|0
1674546000000|2023-01-24 07:40:00|163.21|160.61|162.78|160.18|163.21|160.61|162.67|160.07|0
1674546300000|2023-01-24 07:45:00|162.67|160.07|162.35|159.75|162.78|160.18|162.25|159.65|0
1674546600000|2023-01-24 07:50:00|162.46|159.86|161.93|159.33|162.46|159.86|161.5|158.9|0
1674546900000|2023-01-24 07:55:00|161.82|159.22|162.35|159.75|162.46|159.86|161.82|159.22|0
1674547200000|2023-01-24 08:00:00|162.4|159.8|163.57|160.97|163.84|161.24|162.4|159.8|0
1674547500000|2023-01-24 08:05:00|163.52|160.92|161.6|159|163.52|160.92|161.6|159|0
1674547800000|2023-01-24 08:10:00|161.66|159.06|161.71|159.11|162.56|159.96|161.6|159|0
1674548100000|2023-01-24 08:15:00|161.87|159.27|162.24|159.64|162.66|160.06|161.71|159.11|0
1674548400000|2023-01-24 08:20:00|162.13|159.53|162.45|159.85|162.55|159.95|161.81|159.21|0
1674548700000|2023-01-24 08:25:00|162.55|159.95|162.13|159.53|162.71|160.11|161.81|159.21|0
1674549000000|2023-01-24 08:30:00|162.34|159.74|161.81|159.21|162.45|159.85|161.07|158.47|0
1674549300000|2023-01-24 08:35:00|161.86|159.26|162.12|159.52|162.12|159.52|160.96|158.36|0
1674549600000|2023-01-24 08:40:00|162.23|159.63|162.02|159.42|162.65|160.05|162.02|159.42|0
1674549900000|2023-01-24 08:45:00|162.12|159.52|161.8|159.2|162.44|159.84|161.38|158.78|0
1674550200000|2023-01-24 08:50:00|161.91|159.31|161.7|159.1|162.44|159.84|161.59|158.99|0
1674550500000|2023-01-24 08:55:00|161.64|159.04|161.91|159.31|162.33|159.73|161.48|158.88|0
1674550800000|2023-01-24 09:00:00|162.01|159.41|161.27|158.67|162.01|159.41|160.74|158.14|0
1674551100000|2023-01-24 09:05:00|161.16|158.56|161.37|158.77|162.38|159.78|161.16|158.56|0
1674551400000|2023-01-24 09:10:00|161.27|158.67|162.75|160.15|162.75|160.15|161.27|158.67|0
1674551700000|2023-01-24 09:15:00|162.64|160.04|162.22|159.62|162.75|160.15|162.01|159.41|0
1674552000000|2023-01-24 09:20:00|162.32|159.72|161.58|158.98|162.54|159.94|161.47|158.87|0
1674552300000|2023-01-24 09:25:00|161.37|158.77|161.58|158.98|162|159.4|161.05|158.45|0
1674552600000|2023-01-24 09:30:00|161.68|159.08|161.05|158.45|161.9|159.3|160.94|158.34|0
1674552900000|2023-01-24 09:35:00|160.99|158.39|161.26|158.66|161.58|158.98|160.84|158.24|0
1674553200000|2023-01-24 09:40:00|161.2|158.6|160.1|157.5|161.2|158.6|159.99|157.39|0
1674553500000|2023-01-24 09:45:00|160.04|157.44|160.52|157.92|160.62|158.02|160.04|157.44|0
1674553800000|2023-01-24 09:50:00|160.46|157.86|160.62|158.02|161.15|158.55|160.41|157.81|0
1674554100000|2023-01-24 09:55:00|160.51|157.91|160.62|158.02|160.83|158.23|160.35|157.75|0
1674554400000|2023-01-24 10:00:00|160.72|158.12|160.83|158.23|161.04|158.44|160.62|158.02|0
1674554700000|2023-01-24 10:05:00|160.88|158.28|160.09|157.49|160.93|158.33|160.09|157.49|0
1674555000000|2023-01-24 10:10:00|160.03|157.43|160.09|157.49|160.3|157.7|159.77|157.17|0
1674555300000|2023-01-24 10:15:00|159.98|157.38|159.24|156.64|160.14|157.54|159.14|156.54|0
1674555600000|2023-01-24 10:20:00|159.29|156.69|159.66|157.06|159.71|157.11|159.03|156.43|0
1674555900000|2023-01-24 10:25:00|159.77|157.17|159.45|156.85|159.77|157.17|159.24|156.64|0
1674556200000|2023-01-24 10:30:00|159.56|156.96|159.24|156.64|159.66|157.06|158.61|156.01|0
1674556500000|2023-01-24 10:35:00|159.29|156.69|159.97|157.37|159.97|157.37|159.24|156.64|0
1674556800000|2023-01-24 10:40:00|159.87|157.27|159.34|156.74|160.29|157.69|159.34|156.74|0
1674557100000|2023-01-24 10:45:00|159.24|156.64|160.18|157.58|160.18|157.58|159.03|156.43|0
1674557400000|2023-01-24 10:50:00|160.29|157.69|160.39|157.79|160.5|157.9|160.07|157.47|0
1674557700000|2023-01-24 10:55:00|160.28|157.68|160.6|158|160.6|158|160.02|157.42|0
1674558000000|2023-01-24 11:00:00|160.49|157.89|159.65|157.05|160.49|157.89|159.44|156.84|0
1674558300000|2023-01-24 11:05:00|159.54|156.94|158.6|156|159.54|156.94|158.29|155.69|0
1674558600000|2023-01-24 11:10:00|158.7|156.1|158.39|155.79|159.02|156.42|158.18|155.58|0
1674558900000|2023-01-24 11:15:00|158.33|155.73|158.07|155.47|158.7|156.1|158.07|155.47|0
1674559200000|2023-01-24 11:20:00|157.97|155.37|158.49|155.89|158.59|155.99|157.97|155.37|0
1674559500000|2023-01-24 11:25:00|158.39|155.79|158.28|155.68|158.7|156.1|158.28|155.68|0
1674559800000|2023-01-24 11:30:00|158.22|155.62|158.7|156.1|158.7|156.1|157.86|155.26|0
1674560100000|2023-01-24 11:35:00|158.59|155.99|159.22|156.62|159.32|156.72|158.49|155.89|0
1674560400000|2023-01-24 11:40:00|159.32|156.72|159.53|156.93|159.64|157.04|158.9|156.3|0
1674560700000|2023-01-24 11:45:00|159.43|156.83|160.06|157.46|160.06|157.46|159.32|156.72|0
1674561000000|2023-01-24 11:50:00|159.95|157.35|159.53|156.93|160.16|157.56|159.42|156.82|0
1674561300000|2023-01-24 11:55:00|159.42|156.82|159.21|156.61|159.63|157.03|159.21|156.61|0
1674561600000|2023-01-24 12:00:00|159.32|156.72|158.16|155.56|159.32|156.72|158.16|155.56|0
1674561900000|2023-01-24 12:05:00|158.37|155.77|158.37|155.77|159|156.4|158.21|155.61|0
1674562200000|2023-01-24 12:10:00|158.48|155.88|158.47|155.87|158.58|155.98|157.74|155.14|0
1674562500000|2023-01-24 12:15:00|158.37|155.77|158.58|155.98|158.94|156.34|158.26|155.66|0
1674562800000|2023-01-24 12:20:00|158.79|156.19|158.68|156.08|159.1|156.5|158.52|155.92|0
1674563100000|2023-01-24 12:25:00|158.58|155.98|159.1|156.5|159.2|156.6|158.47|155.87|0
1674563400000|2023-01-24 12:30:00|158.99|156.39|158.36|155.76|159.04|156.44|158.36|155.76|0
1674563700000|2023-01-24 12:35:00|158.26|155.66|158.26|155.66|158.57|155.97|157.63|155.03|0
1674564000000|2023-01-24 12:40:00|158.36|155.76|159.2|156.6|159.51|156.91|158.36|155.76|0
1674564300000|2023-01-24 12:45:00|159.3|156.7|159.2|156.6|159.41|156.81|158.72|156.12|0
1674564600000|2023-01-24 12:50:00|159.3|156.7|159.09|156.49|159.61|157.01|159.09|156.49|0
1674564900000|2023-01-24 12:55:00|158.98|156.38|158.88|156.28|158.98|156.38|158.67|156.07|0
1674565200000|2023-01-24 13:00:00|158.98|156.38|158.88|156.28|159.19|156.59|158.25|155.65|0
1674565500000|2023-01-24 13:05:00|158.93|156.33|159.19|156.59|159.29|156.69|158.46|155.86|0
1674565800000|2023-01-24 13:10:00|159.13|156.53|158.77|156.17|159.19|156.59|158.77|156.17|0
1674566100000|2023-01-24 13:15:00|158.87|156.27|158.24|155.64|158.98|156.38|157.93|155.33|0
1674566400000|2023-01-24 13:20:00|158.29|155.69|158.66|156.06|158.66|156.06|157.62|155.02|0
1674566700000|2023-01-24 13:25:00|158.56|155.96|158.76|156.16|158.97|156.37|158.14|155.54|0
1674567000000|2023-01-24 13:30:00|158.97|156.37|157.82|155.22|159.39|156.79|157.72|155.12|0
1674567300000|2023-01-24 13:35:00|157.77|155.17|156.05|153.45|157.82|155.22|156.05|153.45|0
1674567600000|2023-01-24 13:40:00|156.16|153.56|154.4|151.8|156.26|153.66|153.78|151.18|0
1674567900000|2023-01-24 13:45:00|154.5|151.9|155.22|152.62|155.74|153.14|154.19|151.59|0
1674568200000|2023-01-24 13:50:00|155.12|152.52|153.48|150.88|156.43|153.83|152.66|150.06|0
1674568500000|2023-01-24 13:55:00|153.38|150.78|154.1|151.5|154.3|151.7|153.17|150.57|0
1674568800000|2023-01-24 14:00:00|153.99|151.39|153.58|150.98|154.51|151.91|153.38|150.78|0
1674569100000|2023-01-24 14:05:00|153.68|151.08|153.99|151.39|154.61|152.01|153.68|151.08|0
1674569400000|2023-01-24 14:10:00|153.89|151.29|154.61|152.01|154.82|152.22|152.96|150.36|0
1674569700000|2023-01-24 14:15:00|154.71|152.11|154.61|152.01|154.81|152.21|154.3|151.7|0
1674570000000|2023-01-24 14:20:00|154.5|151.9|154.92|152.32|155.54|152.94|154.3|151.7|0
1674570300000|2023-01-24 14:25:00|155.02|152.42|155.33|152.73|155.85|153.25|154.19|151.59|0
1674570600000|2023-01-24 14:30:00|155.43|152.83|153.98|151.38|156.05|153.45|152.96|150.36|0
1674570900000|2023-01-24 14:35:00|154.19|151.59|152.75|150.15|154.39|151.79|151.83|149.23|0
1674571200000|2023-01-24 14:40:00|152.39|149.79|154.31|151.71|154.57|151.97|151.73|149.13|0
1674571500000|2023-01-24 14:45:00|152.71|150.11|156.76|154.16|157.81|155.21|152.71|150.11|0
1674571800000|2023-01-24 14:50:00|156.87|154.27|159.49|156.89|159.59|156.99|155.72|153.12|0
1674572100000|2023-01-24 14:55:00|159.59|156.99|152.62|150.02|159.7|157.1|152|149.4|0
1674572400000|2023-01-24 15:00:00|152.41|149.81|152.11|149.51|153.75|151.15|151.49|148.89|0
1674572700000|2023-01-24 15:05:00|152.21|149.61|152.62|150.02|153.13|150.53|149.46|146.86|0
1674573000000|2023-01-24 15:10:00|152.82|150.22|156.13|153.53|156.13|153.53|152|149.4|0
1674573300000|2023-01-24 15:15:00|157.28|154.68|153.85|151.25|158.95|156.35|153.85|151.25|0
1674573600000|2023-01-24 15:20:00|153.95|151.35|153.85|151.25|155.66|153.06|152.92|150.32|0
1674573900000|2023-01-24 15:25:00|153.64|151.04|155.29|152.69|155.81|153.21|153.64|151.04|0
1674574200000|2023-01-24 15:30:00|155.39|152.79|155.6|153|156.65|154.05|153.74|151.14|0
1674574500000|2023-01-24 15:35:00|155.39|152.79|153.73|151.13|155.39|152.79|152.19|149.59|0
1674574800000|2023-01-24 15:40:00|153.53|150.93|156.85|154.25|157.37|154.77|153.01|150.41|0
1674575100000|2023-01-24 15:45:00|156.75|154.15|157.79|155.19|158.21|155.61|156.12|153.52|0
1674575400000|2023-01-24 15:50:00|157.63|155.03|158.97|156.37|158.97|156.37|156.45|153.85|0
1674575700000|2023-01-24 15:55:00|158.81|156.21|160.13|157.53|161.2|158.6|158.65|156.05|0
1674576000000|2023-01-24 16:00:00|160.24|157.64|160.55|157.95|160.87|158.27|159.18|156.58|0
1674576300000|2023-01-24 16:05:00|160.45|157.85|159.39|156.79|160.55|157.95|158.86|156.26|0
1674576600000|2023-01-24 16:10:00|159.7|157.1|158.54|155.94|160.13|157.53|157.7|155.1|0
1674576900000|2023-01-24 16:15:00|158.65|156.05|157.8|155.2|158.96|156.36|156.96|154.36|0
1674577200000|2023-01-24 16:20:00|157.7|155.1|159.49|156.89|159.91|157.31|157.17|154.57|0
1674577500000|2023-01-24 16:25:00|159.38|156.78|160.87|158.27|161.08|158.48|158.85|156.25|0
1674577800000|2023-01-24 16:30:00|161.08|158.48|158.22|155.62|161.08|158.48|157.9|155.3|0
1674578100000|2023-01-24 16:35:00|158.11|155.51|158.74|156.14|158.96|156.36|157.9|155.3|0
1674578400000|2023-01-24 16:40:00|159.06|156.46|158.21|155.61|159.48|156.88|157.48|154.88|0
1674578700000|2023-01-24 16:45:00|158.32|155.72|158.85|156.25|159.16|156.56|157.79|155.19|0
1674579000000|2023-01-24 16:50:00|158.74|156.14|158.42|155.82|159.8|157.2|158|155.4|0
1674579300000|2023-01-24 16:55:00|158.53|155.93|158.32|155.72|159.06|156.46|157.58|154.98|0
1674579600000|2023-01-24 17:00:00|158.1|155.5|156.74|154.14|158.1|155.5|154.86|152.26|0
1674579900000|2023-01-24 17:05:00|156.95|154.35|158.94|156.34|159.05|156.45|156.95|154.35|0
1674580200000|2023-01-24 17:10:00|158.73|156.13|159.9|157.3|159.9|157.3|158.63|156.03|0
1674580500000|2023-01-24 17:15:00|159.79|157.19|160.11|157.51|160.32|157.72|159.15|156.55|0
1674580800000|2023-01-24 17:20:00|160|157.4|159.47|156.87|160|157.4|158.73|156.13|0
1674581100000|2023-01-24 17:25:00|159.57|156.97|158.72|156.12|159.68|157.08|157.66|155.06|0
1674581400000|2023-01-24 17:30:00|158.61|156.01|157.71|155.11|158.72|156.12|157.56|154.96|0
1674581700000|2023-01-24 17:35:00|157.66|155.06|157.77|155.17|158.82|156.22|157.14|154.54|0
1674582000000|2023-01-24 17:40:00|157.66|155.06|156.82|154.22|157.77|155.17|156.4|153.8|0
1674582300000|2023-01-24 17:45:00|156.71|154.11|157.24|154.64|157.66|155.06|156.4|153.8|0
1674582600000|2023-01-24 17:50:00|157.34|154.74|157.13|154.53|157.87|155.27|156.5|153.9|0
1674582900000|2023-01-24 17:55:00|157.24|154.64|157.44|154.84|158.08|155.48|156.92|154.32|0
1674583200000|2023-01-24 18:00:00|157.34|154.74|155.56|152.96|158.81|156.21|155.14|152.54|0
1674583500000|2023-01-24 18:05:00|155.77|153.17|157.13|154.53|157.55|154.95|155.35|152.75|0
1674583800000|2023-01-24 18:10:00|157.34|154.74|157.74|155.14|159.13|156.53|157.34|154.74|0
1674584100000|2023-01-24 18:15:00|157.64|155.04|158.59|155.99|159.22|156.62|157.53|154.93|0
1674584400000|2023-01-24 18:20:00|158.48|155.88|158.16|155.56|158.8|156.2|157.22|154.62|0
1674584700000|2023-01-24 18:25:00|158.06|155.46|158.8|156.2|158.8|156.2|157|154.4|0
1674585000000|2023-01-24 18:30:00|158.69|156.09|159.01|156.41|159.11|156.51|158.16|155.56|0
1674585300000|2023-01-24 18:35:00|158.9|156.3|159.32|156.72|159.32|156.72|158.37|155.77|0
1674585600000|2023-01-24 18:40:00|159.22|156.62|160.6|158|161.13|158.53|158.9|156.3|0
1674585900000|2023-01-24 18:45:00|160.71|158.11|160.81|158.21|161.67|159.07|160.49|157.89|0
1674586200000|2023-01-24 18:50:00|160.6|158|160.49|157.89|160.92|158.32|160.06|157.46|0
1674586500000|2023-01-24 18:55:00|160.6|158|160.06|157.46|161.13|158.53|159.85|157.25|0
1674586800000|2023-01-24 19:00:00|160.17|157.57|157.04|154.44|160.27|157.67|156.78|154.18|0
1674587100000|2023-01-24 19:05:00|157.1|154.5|157.31|154.71|158.15|155.55|156.57|153.97|0
1674587400000|2023-01-24 19:10:00|157.41|154.81|156.66|154.06|157.94|155.34|156.66|154.06|0
1674587700000|2023-01-24 19:15:00|156.77|154.17|156.98|154.38|157.93|155.33|156.45|153.85|0
1674588000000|2023-01-24 19:20:00|157.19|154.59|157.29|154.69|157.82|155.22|156.66|154.06|0
1674588300000|2023-01-24 19:25:00|157.19|154.59|157.92|155.32|158.35|155.75|157.08|154.48|0
1674588600000|2023-01-24 19:30:00|158.03|155.43|158.66|156.06|159.41|156.81|157.92|155.32|0
1674588900000|2023-01-24 19:35:00|158.56|155.96|158.87|156.27|159.41|156.81|158.45|155.85|0
1674589200000|2023-01-24 19:40:00|158.66|156.06|158.98|156.38|159.3|156.7|158.45|155.85|0
1674589500000|2023-01-24 19:45:00|159.08|156.48|158.66|156.06|159.93|157.33|158.55|155.95|0
1674589800000|2023-01-24 19:50:00|158.55|155.95|159.72|157.12|159.72|157.12|158.23|155.63|0
1674590100000|2023-01-24 19:55:00|159.61|157.01|159.93|157.33|160.46|157.86|159.51|156.91|0
1674590400000|2023-01-24 20:00:00|160.04|157.44|159.82|157.22|160.78|158.18|159.18|156.58|0
1674590700000|2023-01-24 20:05:00|159.93|157.33|158.76|156.16|159.93|157.33|158.55|155.95|0
1674591000000|2023-01-24 20:10:00|158.55|155.95|158.23|155.63|159.61|157.01|158.01|155.41|0
1674591300000|2023-01-24 20:15:00|158.33|155.73|158.44|155.84|158.65|156.05|157.7|155.1|0
1674591600000|2023-01-24 20:20:00|158.33|155.73|158.54|155.94|158.86|156.26|157.8|155.2|0
1674591900000|2023-01-24 20:25:00|158.43|155.83|158.54|155.94|159.18|156.58|157.59|154.99|0
1674592200000|2023-01-24 20:30:00|158.64|156.04|156.11|153.51|158.86|156.26|156.01|153.41|0
1674592500000|2023-01-24 20:35:00|156.01|153.41|155.69|153.09|156.43|153.83|155.38|152.78|0
1674592800000|2023-01-24 20:40:00|155.38|152.78|154.33|151.73|155.59|152.99|153.29|150.69|0
1674593100000|2023-01-24 20:45:00|154.23|151.63|154.33|151.73|154.75|152.15|153.29|150.69|0
1674593400000|2023-01-24 20:50:00|154.54|151.94|157.37|154.77|157.37|154.77|154.54|151.94|0
1674593700000|2023-01-24 20:55:00|157.58|154.98|157.37|154.77|158.95|156.35|157.37|154.77|0
1674594000000|2023-01-24 21:00:00|157.26|154.66|162.59|159.99|163.56|160.96|156.63|154.03|0
1674594300000|2023-01-24 21:05:00|162.37|159.77|161.46|158.86|164.15|161.55|160.55|157.95|0
1674594600000|2023-01-24 21:10:00|161.03|158.43|160.09|157.49|162.78|160.18|159.67|157.07|0
1674594900000|2023-01-24 21:15:00|160.62|157.82|161.48|158.68|161.58|158.78|160.51|157.71|0
1674595200000|2023-01-24 21:20:00|161.37|158.57|160.45|157.65|161.8|159|160.19|157.39|0
1674595500000|2023-01-24 21:25:00|160.4|157.6|160.51|157.71|160.99|158.19|160.08|157.28|0
1674595800000|2023-01-24 21:30:00|160.62|157.82|161.15|158.35|161.15|158.35|160.62|157.82|0
1674596100000|2023-01-24 21:35:00|161.2|158.4|161.25|158.45|161.9|159.1|161.04|158.24|0
1674596400000|2023-01-24 21:40:00|161.15|158.35|161.57|158.77|161.58|158.78|160.83|158.03|0
1674596700000|2023-01-24 21:45:00|161.36|158.56|160.29|157.49|161.41|158.61|160.13|157.33|0
1674597000000|2023-01-24 21:50:00|160.4|157.6|160.39|157.59|160.5|157.7|159.97|157.17|0
1674597300000|2023-01-24 21:55:00|160.29|157.49|160.02|157.22|160.29|157.49|159.86|157.06|0
1674597600000|2023-01-24 22:00:00|160.14|157.34|160.07|157.27|160.24|157.44|160.05|157.25|0
1674597900000|2023-01-24 22:05:00|160.1|157.3|160.02|157.22|160.22|157.42|159.97|157.17|0
1674598200000|2023-01-24 22:10:00|160.03|157.23|160.11|157.31|160.32|157.52|159.77|156.97|0
1674598500000|2023-01-24 22:15:00|160.13|157.33|160.16|157.36|160.31|157.51|160.13|157.33|0
1674598800000|2023-01-24 22:20:00|160.23|157.43|160.12|157.32|160.3|157.5|160.12|157.32|0
1674599100000|2023-01-24 22:25:00|160.11|157.31|160.15|157.35|160.22|157.42|160.11|157.31|0
1674599400000|2023-01-24 22:30:00|160.2|157.4|159.95|157.15|160.2|157.4|159.9|157.1|0
1674599700000|2023-01-24 22:35:00|159.93|157.13|160.13|157.33|160.21|157.41|159.9|157.1|0
1674600000000|2023-01-24 22:40:00|160.15|157.35|160.1|157.3|160.15|157.35|160.07|157.27|0
1674600300000|2023-01-24 22:45:00|160.12|157.32|159.62|156.82|160.12|157.32|159.54|156.74|0
1674600600000|2023-01-24 22:50:00|159.51|156.71|159.43|156.63|159.65|156.85|159.09|156.29|0
1674600900000|2023-01-24 22:55:00|159.34|156.54|159.59|156.79|160.23|157.43|159.34|156.54|0
1674601200000|2023-01-24 23:00:00|160.42|157.62|159.14|156.34|160.48|157.68|158.67|155.87|0
1674601500000|2023-01-24 23:05:00|159.04|156.24|156.66|153.86|159.14|156.34|156.66|153.86|0
1674601800000|2023-01-24 23:10:00|156.76|153.96|156.76|153.96|157.61|154.81|156.55|153.75|0
1674602100000|2023-01-24 23:15:00|156.87|154.07|155.29|152.49|157.29|154.49|155.19|152.39|0
1674602400000|2023-01-24 23:20:00|155.4|152.6|153.31|150.51|155.71|152.91|153.31|150.51|0
1674602700000|2023-01-24 23:25:00|153.41|150.61|151.76|148.96|153.73|150.93|151.55|148.75|0
1674603000000|2023-01-24 23:30:00|152.07|149.27|151.45|148.65|152.07|149.27|150.11|147.31|0
1674603300000|2023-01-24 23:35:00|151.55|148.75|151.96|149.16|152.17|149.37|151.14|148.34|0
1674603600000|2023-01-24 23:40:00|151.91|149.11|151.34|148.54|152.17|149.37|151.03|148.23|0
1674603900000|2023-01-24 23:45:00|151.44|148.64|150.77|147.97|151.8|149|149.9|147.1|0
1674604200000|2023-01-24 23:50:00|150.72|147.92|150.82|148.02|151.44|148.64|150|147.2|0
1674604500000|2023-01-24 23:55:00|150.93|148.13|151.23|148.43|151.44|148.64|150.82|148.02|0
1674604800000|2023-01-25 00:00:00|151.44|148.64|152.06|149.26|152.06|149.26|151.03|148.23|0
1674605100000|2023-01-25 00:05:00|151.95|149.15|151.85|149.05|152.05|149.25|151.64|148.84|0
1674605400000|2023-01-25 00:10:00|151.9|149.1|151.95|149.15|152.16|149.36|151.74|148.94|0
1674605700000|2023-01-25 00:15:00|152.05|149.25|151.95|149.15|152.1|149.3|151.74|148.94|0
1674606000000|2023-01-25 00:20:00|151.84|149.04|151.74|148.94|151.95|149.15|151.43|148.63|0
1674606300000|2023-01-25 00:25:00|151.84|149.04|151.53|148.73|151.84|149.04|151.43|148.63|0
1674606600000|2023-01-25 00:30:00|151.02|148.22|150.76|147.96|151.02|148.22|150.4|147.6|0
1674606900000|2023-01-25 00:35:00|150.81|148.01|150.3|147.5|150.81|148.01|150.3|147.5|0
1674607200000|2023-01-25 00:40:00|150.19|147.39|149.58|146.78|150.29|147.49|149.48|146.68|0
1674607500000|2023-01-25 00:45:00|149.47|146.67|148.86|146.06|149.58|146.78|148.86|146.06|0
1674607800000|2023-01-25 00:50:00|148.76|145.96|148.96|146.16|149.17|146.37|148.56|145.76|0
1674608100000|2023-01-25 00:55:00|149.01|146.21|149.98|147.18|150.29|147.49|148.96|146.16|0
1674608400000|2023-01-25 01:00:00|149.88|147.08|150.08|147.28|150.34|147.54|149.78|146.98|0
1674608700000|2023-01-25 01:05:00|149.98|147.18|149.98|147.18|150.08|147.28|149.67|146.87|0
1674609000000|2023-01-25 01:10:00|149.88|147.08|149.47|146.67|149.93|147.13|149.36|146.56|0
1674609300000|2023-01-25 01:15:00|149.36|146.56|149.77|146.97|149.87|147.07|149.36|146.56|0
1674609600000|2023-01-25 01:20:00|149.87|147.07|150.08|147.28|150.18|147.38|149.87|147.07|0
1674609900000|2023-01-25 01:25:00|149.97|147.17|149.36|146.56|149.97|147.17|148.65|145.85|0
1674610200000|2023-01-25 01:30:00|149.46|146.66|148.64|145.84|149.46|146.66|148.44|145.64|0
1674610500000|2023-01-25 01:35:00|148.54|145.74|148.79|145.99|148.85|146.05|148.24|145.44|0
1674610800000|2023-01-25 01:40:00|148.74|145.94|149.35|146.55|149.66|146.86|148.74|145.94|0
1674611100000|2023-01-25 01:45:00|149.4|146.6|148.94|146.14|149.46|146.66|148.84|146.04|0
1674611400000|2023-01-25 01:50:00|149.05|146.25|148.94|146.14|149.05|146.25|148.84|146.04|0
1674611700000|2023-01-25 01:55:00|148.89|146.09|148.74|145.94|148.89|146.09|148.13|145.33|0
1674612000000|2023-01-25 02:00:00|148.68|145.88|149.35|146.55|149.45|146.65|148.64|145.84|0
1674612300000|2023-01-25 02:05:00|149.25|146.45|150.11|147.31|150.16|147.36|148.94|146.14|0
1674612600000|2023-01-25 02:10:00|150.06|147.26|149.75|146.95|150.21|147.41|149.65|146.85|0
1674612900000|2023-01-25 02:15:00|149.65|146.85|149.85|147.05|149.96|147.16|149.45|146.65|0
1674613200000|2023-01-25 02:20:00|149.75|146.95|149.85|147.05|149.85|147.05|149.55|146.75|0
1674613500000|2023-01-25 02:25:00|149.75|146.95|150.06|147.26|150.06|147.26|149.65|146.85|0
1674613800000|2023-01-25 02:30:00|149.95|147.15|149.95|147.15|150.16|147.36|149.95|147.15|0
1674614100000|2023-01-25 02:35:00|150.05|147.25|150.87|148.07|150.87|148.07|149.95|147.15|0
1674614400000|2023-01-25 02:40:00|150.92|148.12|150.87|148.07|150.98|148.18|150.67|147.87|0
1674614700000|2023-01-25 02:45:00|150.97|148.17|150.77|147.97|150.97|148.17|150.66|147.86|0
1674615000000|2023-01-25 02:50:00|150.66|147.86|150.56|147.76|150.87|148.07|150.56|147.76|0
1674615300000|2023-01-25 02:55:00|150.51|147.71|150.05|147.25|150.56|147.76|149.84|147.04|0
1674615600000|2023-01-25 03:00:00|150.15|147.35|150.15|147.35|150.15|147.35|149.99|147.19|0
1674615900000|2023-01-25 03:05:00|150.04|147.24|149.53|146.73|150.25|147.45|149.33|146.53|0
1674616200000|2023-01-25 03:10:00|149.63|146.83|149.94|147.14|149.94|147.14|149.53|146.73|0
1674616500000|2023-01-25 03:15:00|149.84|147.04|150.55|147.75|150.55|147.75|149.84|147.04|0
1674616800000|2023-01-25 03:20:00|150.45|147.65|150.96|148.16|150.96|148.16|150.45|147.65|0
1674617100000|2023-01-25 03:25:00|151.06|148.26|151.17|148.37|151.27|148.47|150.96|148.16|0
1674617400000|2023-01-25 03:30:00|151.06|148.26|151.37|148.57|151.68|148.88|150.91|148.11|0
1674617700000|2023-01-25 03:35:00|151.47|148.67|151.06|148.26|151.58|148.78|151.06|148.26|0
1674618000000|2023-01-25 03:40:00|151.16|148.36|151.37|148.57|151.47|148.67|151.16|148.36|0
1674618300000|2023-01-25 03:45:00|151.47|148.67|150.85|148.05|151.47|148.67|150.75|147.95|0
1674618600000|2023-01-25 03:50:00|150.75|147.95|151.06|148.26|151.06|148.26|150.75|147.95|0
1674618900000|2023-01-25 03:55:00|151|148.2|151.05|148.25|151.26|148.46|150.95|148.15|0
1674619200000|2023-01-25 04:00:00|151.1|148.3|151.36|148.56|151.57|148.77|151.1|148.3|0
1674619500000|2023-01-25 04:05:00|151.46|148.66|151.26|148.46|151.57|148.77|151.15|148.35|0
1674619800000|2023-01-25 04:10:00|151.2|148.4|151.05|148.25|151.26|148.46|151.05|148.25|0
1674620100000|2023-01-25 04:15:00|150.95|148.15|150.64|147.84|151.05|148.25|150.53|147.73|0
1674620400000|2023-01-25 04:20:00|150.53|147.73|150.63|147.83|150.64|147.84|150.43|147.63|0
1674620700000|2023-01-25 04:25:00|150.74|147.94|150.84|148.04|151.05|148.25|150.74|147.94|0
1674621000000|2023-01-25 04:30:00|150.79|147.99|150.73|147.93|150.79|147.99|150.53|147.73|0
1674621300000|2023-01-25 04:35:00|150.63|147.83|150.63|147.83|150.73|147.93|150.53|147.73|0
1674621600000|2023-01-25 04:40:00|150.73|147.93|150.22|147.42|150.73|147.93|150.22|147.42|0
1674621900000|2023-01-25 04:45:00|150.32|147.52|150.42|147.62|150.52|147.72|150.32|147.52|0
1674622200000|2023-01-25 04:50:00|150.47|147.67|150.26|147.46|150.52|147.72|150.01|147.21|0
1674622500000|2023-01-25 04:55:00|150.32|147.52|149.91|147.11|150.32|147.52|149.7|146.9|0
1674622800000|2023-01-25 05:00:00|149.8|147|149.8|147|149.91|147.11|149.6|146.8|0
1674623100000|2023-01-25 05:05:00|149.7|146.9|149.9|147.1|149.9|147.1|149.7|146.9|0
1674623400000|2023-01-25 05:10:00|149.8|147|149.85|147.05|149.9|147.1|149.7|146.9|0
1674623700000|2023-01-25 05:15:00|149.9|147.1|150|147.2|150.11|147.31|149.9|147.1|0
1674624000000|2023-01-25 05:20:00|150.1|147.3|150.1|147.3|150.41|147.61|150.1|147.3|0
1674624300000|2023-01-25 05:25:00|150.21|147.41|150.1|147.3|150.31|147.51|150|147.2|0
1674624600000|2023-01-25 05:30:00|150.15|147.35|149.69|146.89|150.2|147.4|149.59|146.79|0
1674624900000|2023-01-25 05:35:00|149.59|146.79|149.69|146.89|149.89|147.09|149.49|146.69|0
1674625200000|2023-01-25 05:40:00|149.74|146.94|149.48|146.68|149.79|146.99|149.38|146.58|0
1674625500000|2023-01-25 05:45:00|149.53|146.73|149.69|146.89|149.79|146.99|149.48|146.68|0
1674625800000|2023-01-25 05:50:00|149.79|146.99|149.89|147.09|149.89|147.09|149.69|146.89|0
1674626100000|2023-01-25 05:55:00|149.79|146.99|149.99|147.19|150.09|147.29|149.79|146.99|0
1674626400000|2023-01-25 06:00:00|150.09|147.29|150.09|147.29|150.24|147.44|149.89|147.09|0
1674626700000|2023-01-25 06:05:00|150.14|147.34|149.99|147.19|150.19|147.39|149.88|147.08|0
1674627000000|2023-01-25 06:10:00|150.09|147.29|149.99|147.19|150.09|147.29|149.88|147.08|0
1674627300000|2023-01-25 06:15:00|149.98|147.18|149.98|147.18|150.19|147.39|149.88|147.08|0
1674627600000|2023-01-25 06:20:00|150.09|147.29|150.7|147.9|150.7|147.9|149.88|147.08|0
1674627900000|2023-01-25 06:25:00|150.8|148|150.54|147.74|150.8|148|150.49|147.69|0
1674628200000|2023-01-25 06:30:00|150.6|147.8|151.21|148.41|151.31|148.51|150.49|147.69|0
1674628500000|2023-01-25 06:35:00|151.11|148.31|151.21|148.41|151.52|148.72|151|148.2|0
1674628800000|2023-01-25 06:40:00|151.31|148.51|151.83|149.03|151.83|149.03|151.21|148.41|0
1674629100000|2023-01-25 06:45:00|151.77|148.97|151.21|148.41|151.77|148.97|151.21|148.41|0
1674629400000|2023-01-25 06:50:00|151.31|148.51|151.1|148.3|151.51|148.71|151.1|148.3|0
1674629700000|2023-01-25 06:55:00|151.2|148.4|151.2|148.4|151.51|148.71|151.2|148.4|0
1674630000000|2023-01-25 07:00:00|151.1|148.3|150.89|148.09|151.31|148.51|150.59|147.79|0
1674630300000|2023-01-25 07:05:00|150.84|148.24|150.89|148.29|151.1|148.5|150.69|148.09|0
1674630600000|2023-01-25 07:10:00|150.79|148.19|150.89|148.29|151.15|148.55|150.69|148.09|0
1674630900000|2023-01-25 07:15:00|151|148.4|152.02|149.42|152.03|149.43|150.89|148.29|0
1674631200000|2023-01-25 07:20:00|152.07|149.47|152.23|149.63|152.64|150.04|152.02|149.42|0
1674631500000|2023-01-25 07:25:00|152.13|149.53|152.44|149.84|152.64|150.04|152.02|149.42|0
1674631800000|2023-01-25 07:30:00|152.54|149.94|152.02|149.42|152.54|149.94|151.81|149.21|0
1674632100000|2023-01-25 07:35:00|151.92|149.32|152.12|149.52|152.23|149.63|151.5|148.9|0
1674632400000|2023-01-25 07:40:00|152.33|149.73|151.71|149.11|152.33|149.73|151.6|149|0
1674632700000|2023-01-25 07:45:00|151.81|149.21|150.2|147.6|152.12|149.52|148.93|146.33|0
1674633000000|2023-01-25 07:50:00|150.84|148.24|151.89|149.29|151.89|149.29|150.84|148.24|0
1674633300000|2023-01-25 07:55:00|151.99|149.39|152.09|149.49|152.4|149.8|151.89|149.29|0
1674633600000|2023-01-25 08:00:00|152.3|149.7|152.81|150.21|153.02|150.42|151.88|149.28|0
1674633900000|2023-01-25 08:05:00|152.71|150.11|151.98|149.38|153.02|150.42|151.88|149.28|0
1674634200000|2023-01-25 08:10:00|151.88|149.28|150.64|148.04|151.98|149.38|150.44|147.84|0
1674634500000|2023-01-25 08:15:00|150.54|147.94|149.82|147.22|150.9|148.3|149.72|147.12|0
1674634800000|2023-01-25 08:20:00|149.97|147.37|150.43|147.83|150.85|148.25|149.92|147.32|0
1674635100000|2023-01-25 08:25:00|150.54|147.94|150.33|147.73|150.64|148.04|150.13|147.53|0
1674635400000|2023-01-25 08:30:00|150.23|147.63|151.2|148.6|151.36|148.76|150.23|147.63|0
1674635700000|2023-01-25 08:35:00|151.15|148.55|151.56|148.96|151.77|149.17|151.05|148.45|0
1674636000000|2023-01-25 08:40:00|151.46|148.86|151.05|148.45|151.67|149.07|150.89|148.29|0
1674636300000|2023-01-25 08:45:00|151.09|148.49|151.4|148.8|151.56|148.96|150.74|148.14|0
1674636600000|2023-01-25 08:50:00|151.46|148.86|151.25|148.65|151.46|148.86|151.04|148.44|0
1674636900000|2023-01-25 08:55:00|151.19|148.59|150.22|147.62|151.25|148.65|150.12|147.52|0
1674637200000|2023-01-25 09:00:00|150.12|147.52|149.5|146.9|150.32|147.72|149.5|146.9|0
1674637500000|2023-01-25 09:05:00|149.4|146.8|149.7|147.1|150.32|147.72|149.4|146.8|0
1674637800000|2023-01-25 09:10:00|149.81|147.21|149.34|146.74|149.91|147.31|149.29|146.69|0
1674638100000|2023-01-25 09:15:00|149.29|146.69|148.88|146.28|149.39|146.79|148.37|145.77|0
1674638400000|2023-01-25 09:20:00|148.98|146.38|148.27|145.67|148.98|146.38|148.17|145.57|0
1674638700000|2023-01-25 09:25:00|148.17|145.57|149.08|146.48|149.29|146.69|148.17|145.57|0
1674639000000|2023-01-25 09:30:00|149.19|146.59|148.27|145.67|149.8|147.2|148.27|145.67|0
1674639300000|2023-01-25 09:35:00|148.16|145.56|148.88|146.28|148.88|146.28|148.06|145.46|0
1674639600000|2023-01-25 09:40:00|148.77|146.17|148.57|145.97|149.18|146.58|148.57|145.97|0
1674639900000|2023-01-25 09:45:00|148.67|146.07|147.35|144.75|148.67|146.07|147.35|144.75|0
1674640200000|2023-01-25 09:50:00|147.15|144.55|145.93|143.33|147.15|144.55|145.93|143.33|0
1674640500000|2023-01-25 09:55:00|145.83|143.23|145.63|143.03|146.34|143.74|143.64|141.04|0
1674640800000|2023-01-25 10:00:00|145.53|142.93|145.93|143.33|145.93|143.33|145.13|142.53|0
1674641100000|2023-01-25 10:05:00|146.03|143.43|144.62|142.02|146.43|143.83|144.37|141.77|0
1674641400000|2023-01-25 10:10:00|144.72|142.12|143.62|141.02|144.72|142.12|143.62|141.02|0
1674641700000|2023-01-25 10:15:00|143.72|141.12|143.65|141.05|143.77|141.17|142.4|139.8|0
1674642000000|2023-01-25 10:20:00|143.75|141.15|143.65|141.05|144.45|141.85|143.65|141.05|0
1674642300000|2023-01-25 10:25:00|143.7|141.1|144.95|142.35|144.95|142.35|143.7|141.1|0
1674642600000|2023-01-25 10:30:00|144.9|142.3|144.85|142.25|145.09|142.49|144.45|141.85|0
1674642900000|2023-01-25 10:35:00|144.75|142.15|145.75|143.15|146.25|143.65|144.75|142.15|0
1674643200000|2023-01-25 10:40:00|145.65|143.05|145.14|142.54|145.75|143.15|144.94|142.34|0
1674643500000|2023-01-25 10:45:00|145.24|142.64|145.74|143.14|145.84|143.24|145.24|142.64|0
1674643800000|2023-01-25 10:50:00|145.64|143.04|146.77|144.17|146.77|144.17|145.64|143.04|0
1674644100000|2023-01-25 10:55:00|146.14|143.54|145.84|143.24|146.65|144.05|145.74|143.14|0
1674644400000|2023-01-25 11:00:00|146.04|143.44|145.54|142.94|146.34|143.74|145.24|142.64|0
1674644700000|2023-01-25 11:05:00|145.64|143.04|146.04|143.44|146.14|143.54|145.54|142.94|0
1674645000000|2023-01-25 11:10:00|145.98|143.38|147.04|144.44|147.14|144.54|145.94|143.34|0
1674645300000|2023-01-25 11:15:00|146.94|144.34|146.64|144.04|147.14|144.54|146.54|143.94|0
1674645600000|2023-01-25 11:20:00|146.74|144.14|146.54|143.94|147.04|144.44|146.23|143.63|0
1674645900000|2023-01-25 11:25:00|146.43|143.83|146.74|144.14|147.04|144.44|146.23|143.63|0
1674646200000|2023-01-25 11:30:00|146.63|144.03|145.93|143.33|146.63|144.03|145.88|143.28|0
1674646500000|2023-01-25 11:35:00|146.03|143.43|145.93|143.33|146.13|143.53|145.57|142.97|0
1674646800000|2023-01-25 11:40:00|145.87|143.27|145.72|143.12|145.93|143.33|144.92|142.32|0
1674647100000|2023-01-25 11:45:00|145.67|143.07|145.22|142.62|145.93|143.33|145.02|142.42|0
1674647400000|2023-01-25 11:50:00|145.12|142.52|144.02|141.42|145.32|142.72|144.02|141.42|0
1674647700000|2023-01-25 11:55:00|143.97|141.37|144.82|142.22|144.82|142.22|143.52|140.92|0
1674648000000|2023-01-25 12:00:00|144.72|142.12|144.32|141.72|145.12|142.52|144.32|141.72|0
1674648300000|2023-01-25 12:05:00|144.22|141.62|145.02|142.42|145.12|142.52|144.22|141.62|0
1674648600000|2023-01-25 12:10:00|145.12|142.52|145.41|142.81|146.27|143.67|145.12|142.52|0
1674648900000|2023-01-25 12:15:00|145.36|142.76|144.31|141.71|145.36|142.76|144.21|141.61|0
1674649200000|2023-01-25 12:20:00|144.21|141.61|144.31|141.71|144.41|141.81|144.01|141.41|0
1674649500000|2023-01-25 12:25:00|144.41|141.81|144.61|142.01|145.01|142.41|144.41|141.81|0
1674649800000|2023-01-25 12:30:00|144.56|141.96|144.31|141.71|145.01|142.41|143.91|141.31|0
1674650100000|2023-01-25 12:35:00|144.41|141.81|144.51|141.91|145.11|142.51|144.21|141.61|0
1674650400000|2023-01-25 12:40:00|144.61|142.01|144.5|141.9|145.11|142.51|144.01|141.41|0
1674650700000|2023-01-25 12:45:00|144.4|141.8|144.5|141.9|144.8|142.2|144.11|141.51|0
1674651000000|2023-01-25 12:50:00|144.4|141.8|145.1|142.5|145.4|142.8|144|141.4|0
1674651300000|2023-01-25 12:55:00|145.15|142.55|145.1|142.5|145.6|143|144.9|142.3|0
1674651600000|2023-01-25 13:00:00|145|142.4|143.6|141|145.3|142.7|143.4|140.8|0
1674651900000|2023-01-25 13:05:00|143.5|140.9|144|141.4|144.2|141.6|143.4|140.8|0
1674652200000|2023-01-25 13:10:00|143.9|141.3|143.9|141.3|144.8|142.2|143.9|141.3|0
1674652500000|2023-01-25 13:15:00|143.8|141.2|144|141.4|144.69|142.09|143.8|141.2|0
1674652800000|2023-01-25 13:20:00|143.94|141.34|143.4|140.8|144.49|141.89|143.4|140.8|0
1674653100000|2023-01-25 13:25:00|143.3|140.7|143.59|140.99|143.74|141.14|142.8|140.2|0
1674653400000|2023-01-25 13:30:00|143.49|140.89|141.81|139.21|143.59|140.99|141.81|139.21|0
1674653700000|2023-01-25 13:35:00|142.01|139.41|142.1|139.5|142.1|139.5|141.02|138.42|0
1674654000000|2023-01-25 13:40:00|142.01|139.41|141.02|138.42|142.2|139.6|140.63|138.03|0
1674654300000|2023-01-25 13:45:00|140.92|138.32|139.84|137.24|141.31|138.71|139.65|137.05|0
1674654600000|2023-01-25 13:50:00|139.74|137.14|139.94|137.34|140.23|137.63|139.65|137.05|0
1674654900000|2023-01-25 13:55:00|140.04|137.44|140.13|137.53|140.13|137.53|139.45|136.85|0
1674655200000|2023-01-25 14:00:00|140.03|137.43|139.15|136.55|140.52|137.92|139.06|136.46|0
1674655500000|2023-01-25 14:05:00|139.25|136.65|140.92|138.32|141.31|138.71|138.76|136.16|0
1674655800000|2023-01-25 14:10:00|140.82|138.22|140.13|137.53|141.11|138.51|139.64|137.04|0
1674656100000|2023-01-25 14:15:00|140.03|137.43|140.33|137.73|140.72|138.12|139.45|136.85|0
1674656400000|2023-01-25 14:20:00|140.23|137.63|140.91|138.31|141.01|138.41|139.94|137.34|0
1674656700000|2023-01-25 14:25:00|140.82|138.22|139.64|137.04|140.82|138.22|139.54|136.94|0
1674657000000|2023-01-25 14:30:00|139.25|136.65|138.86|136.26|140.08|137.48|137.02|134.42|0
1674657300000|2023-01-25 14:35:00|138.76|136.16|140.03|137.43|140.32|137.72|137.79|135.19|0
1674657600000|2023-01-25 14:40:00|139.83|137.23|140.22|137.62|142.48|139.88|139.44|136.84|0
1674657900000|2023-01-25 14:45:00|139.93|137.33|139.05|136.45|140.81|138.21|138.66|136.06|0
1674658200000|2023-01-25 14:50:00|138.76|136.16|134.53|131.93|139.83|137.23|134.34|131.74|0
1674658500000|2023-01-25 14:55:00|134.34|131.74|132.53|129.93|135.39|132.79|132.25|129.65|0
1674658800000|2023-01-25 15:00:00|131.96|129.36|133.86|131.26|134.15|131.55|131.96|129.36|0
1674659100000|2023-01-25 15:05:00|133.95|131.35|136.54|133.94|138|135.4|133.67|131.07|0
1674659400000|2023-01-25 15:10:00|136.64|134.04|133.95|131.35|137.12|134.52|133.86|131.26|0
1674659700000|2023-01-25 15:15:00|133.67|131.07|135.05|132.45|136.73|134.13|132.91|130.31|0
1674660000000|2023-01-25 15:20:00|134.71|132.11|131.69|129.09|135.29|132.69|131.69|129.09|0
1674660300000|2023-01-25 15:25:00|131.97|129.37|133.39|130.79|133.78|131.18|131.97|129.37|0
1674660600000|2023-01-25 15:30:00|133.3|130.7|131.03|128.43|135.3|132.7|130.56|127.96|0
1674660900000|2023-01-25 15:35:00|131.31|128.71|129.16|126.56|132.73|130.13|128.69|126.09|0
1674661200000|2023-01-25 15:40:00|129.02|126.42|131.21|128.61|131.69|129.09|128.41|125.81|0
1674661500000|2023-01-25 15:45:00|131.12|128.52|131.21|128.61|132.82|130.22|130.74|128.14|0
1674661800000|2023-01-25 15:50:00|131.12|128.52|131.21|128.61|131.4|128.8|129.71|127.11|0
1674662100000|2023-01-25 15:55:00|131.31|128.71|133.67|131.07|134.05|131.45|131.12|128.52|0
1674662400000|2023-01-25 16:00:00|133.57|130.97|134.43|131.83|134.53|131.93|132.91|130.31|0
1674662700000|2023-01-25 16:05:00|134.53|131.93|132.91|130.31|134.53|131.93|132.81|130.21|0
1674663000000|2023-01-25 16:10:00|133|130.4|135.48|132.88|135.58|132.98|132.91|130.31|0
1674663300000|2023-01-25 16:15:00|135.58|132.98|136.69|134.09|137.37|134.77|133.91|131.31|0
1674663600000|2023-01-25 16:20:00|136.98|134.38|137.18|134.58|138.83|136.23|135.82|133.22|0
1674663900000|2023-01-25 16:25:00|137.37|134.77|136.08|133.48|138.95|136.35|135.98|133.38|0
1674664200000|2023-01-25 16:30:00|136.46|133.86|138.66|136.06|138.76|136.16|135.69|133.09|0
1674664500000|2023-01-25 16:35:00|138.85|136.25|138.52|135.92|139.31|136.71|137.26|134.66|0
1674664800000|2023-01-25 16:40:00|138.62|136.02|137.94|135.34|139.11|136.51|137.35|134.75|0
1674665100000|2023-01-25 16:45:00|137.84|135.24|138.81|136.21|138.81|136.21|137.25|134.65|0
1674665400000|2023-01-25 16:50:00|138.91|136.31|142.07|139.47|143.16|140.56|138.32|135.72|0
1674665700000|2023-01-25 16:55:00|142.17|139.57|141.77|139.17|143.86|141.26|141.67|139.07|0
1674666000000|2023-01-25 17:00:00|141.97|139.37|141.07|138.47|142.76|140.16|141.07|138.47|0
1674666300000|2023-01-25 17:05:00|140.97|138.37|141.27|138.67|141.86|139.26|140.38|137.78|0
1674666600000|2023-01-25 17:10:00|141.17|138.57|141.17|138.57|141.66|139.06|140.38|137.78|0
1674666900000|2023-01-25 17:15:00|141.27|138.67|141.27|138.67|142.06|139.46|141.07|138.47|0
1674667200000|2023-01-25 17:20:00|141.36|138.76|140.28|137.68|141.36|138.76|139.88|137.28|0
1674667500000|2023-01-25 17:25:00|140.18|137.58|139.68|137.08|140.37|137.77|139.09|136.49|0
1674667800000|2023-01-25 17:30:00|139.78|137.18|139.88|137.28|140.77|138.17|139.68|137.08|0
1674668100000|2023-01-25 17:35:00|139.98|137.38|140.96|138.36|141.26|138.66|139.88|137.28|0
1674668400000|2023-01-25 17:40:00|140.86|138.26|141.65|139.05|142.65|140.05|140.86|138.26|0
1674668700000|2023-01-25 17:45:00|141.75|139.15|141.85|139.25|142.25|139.65|141.26|138.66|0
1674669000000|2023-01-25 17:50:00|141.75|139.15|142.15|139.55|142.75|140.15|141.75|139.15|0
1674669300000|2023-01-25 17:55:00|142.05|139.45|141.65|139.05|142.25|139.65|141.16|138.56|0
1674669600000|2023-01-25 18:00:00|141.85|139.25|142.64|140.04|144.75|142.15|141.45|138.85|0
1674669900000|2023-01-25 18:05:00|142.84|140.24|144.04|141.44|144.64|142.04|142.84|140.24|0
1674670200000|2023-01-25 18:10:00|144.24|141.64|145.65|143.05|146.16|143.56|144.14|141.54|0
1674670500000|2023-01-25 18:15:00|145.85|143.25|146.15|143.55|146.46|143.86|145.65|143.05|0
1674670800000|2023-01-25 18:20:00|146.05|143.45|146.96|144.36|147.37|144.77|145.95|143.35|0
1674671100000|2023-01-25 18:25:00|147.17|144.57|147.98|145.38|148.59|145.99|147.06|144.46|0
1674671400000|2023-01-25 18:30:00|148.49|145.89|149.66|147.06|149.66|147.06|146.66|144.06|0
1674671700000|2023-01-25 18:35:00|149.55|146.95|147.96|145.36|149.96|147.36|147.86|145.26|0
1674672000000|2023-01-25 18:40:00|148.06|145.46|146.79|144.19|148.98|146.38|146.69|144.09|0
1674672300000|2023-01-25 18:45:00|146.89|144.29|148.81|146.21|150.49|147.89|146.89|144.29|0
1674672600000|2023-01-25 18:50:00|148.7|146.1|147.37|144.77|149.22|146.62|147.37|144.77|0
1674672900000|2023-01-25 18:55:00|147.47|144.87|147.88|145.28|147.98|145.38|146.86|144.26|0
1674673200000|2023-01-25 19:00:00|148.29|145.69|147.37|144.77|148.49|145.89|146.65|144.05|0
1674673500000|2023-01-25 19:05:00|147.47|144.87|147.98|145.38|148.49|145.89|147.16|144.56|0
1674673800000|2023-01-25 19:10:00|148.08|145.48|150.24|147.64|150.66|148.06|147.77|145.17|0
1674674100000|2023-01-25 19:15:00|150.34|147.74|152.63|150.03|152.84|150.24|150.24|147.64|0
1674674400000|2023-01-25 19:20:00|152.73|150.13|150.34|147.74|152.73|150.13|150.24|147.64|0
1674674700000|2023-01-25 19:25:00|150.44|147.84|149.31|146.71|150.44|147.84|148.28|145.68|0
1674675000000|2023-01-25 19:30:00|149.1|146.5|147.05|144.45|149.72|147.12|147.05|144.45|0
1674675300000|2023-01-25 19:35:00|147.26|144.66|148.28|145.68|148.48|145.88|146.95|144.35|0
1674675600000|2023-01-25 19:40:00|148.17|145.57|149.51|146.91|149.72|147.12|148.17|145.57|0
1674675900000|2023-01-25 19:45:00|149.61|147.01|149.71|147.11|150.23|147.63|148.58|145.98|0
1674676200000|2023-01-25 19:50:00|149.82|147.22|150.85|148.25|151.37|148.77|149.61|147.01|0
1674676500000|2023-01-25 19:55:00|150.75|148.15|151.06|148.46|152.2|149.6|150.75|148.15|0
1674676800000|2023-01-25 20:00:00|151.26|148.66|153.66|151.06|153.87|151.27|151.26|148.66|0
1674677100000|2023-01-25 20:05:00|153.56|150.96|154.29|151.69|154.61|152.01|153.14|150.54|0
1674677400000|2023-01-25 20:10:00|154.4|151.8|152.51|149.91|154.92|152.32|151.99|149.39|0
1674677700000|2023-01-25 20:15:00|152.61|150.01|151.78|149.18|153.03|150.43|151.26|148.66|0
1674678000000|2023-01-25 20:20:00|151.88|149.28|150.63|148.03|151.98|149.38|150.32|147.72|0
1674678300000|2023-01-25 20:25:00|150.32|147.72|151.88|149.28|151.88|149.28|150.22|147.62|0
1674678600000|2023-01-25 20:30:00|151.98|149.38|151.75|149.15|153.24|150.64|151.44|148.84|0
1674678900000|2023-01-25 20:35:00|151.44|148.84|151.96|149.36|152.79|150.19|149.68|147.08|0
1674679200000|2023-01-25 20:40:00|151.85|149.25|150.71|148.11|152.06|149.46|150.4|147.8|0
1674679500000|2023-01-25 20:45:00|150.5|147.9|150.29|147.69|150.91|148.31|149.36|146.76|0
1674679800000|2023-01-25 20:50:00|149.67|147.07|150.19|147.59|150.81|148.21|148.54|145.94|0
1674680100000|2023-01-25 20:55:00|150.7|148.1|152.99|150.39|153.2|150.6|150.39|147.79|0
1674680400000|2023-01-25 21:00:00|153.2|150.6|153.52|150.92|154.15|151.55|152.68|150.08|0
1674680700000|2023-01-25 21:05:00|153.41|150.81|154.36|151.76|156.05|153.45|150.6|148|0
1674681000000|2023-01-25 21:10:00|153.52|150.92|151.63|149.03|153.62|151.02|150.7|148.1|0
1674681300000|2023-01-25 21:15:00|151.84|149.04|151.52|148.72|152.25|149.45|151.32|148.52|0
1674681600000|2023-01-25 21:20:00|151.42|148.62|152.36|149.56|152.36|149.56|150.8|148|0
1674681900000|2023-01-25 21:25:00|152.25|149.45|152.25|149.45|152.67|149.87|151.94|149.14|0
1674682200000|2023-01-25 21:30:00|152.61|149.81|152.14|149.34|152.61|149.81|151.83|149.03|0
1674682500000|2023-01-25 21:35:00|152.09|149.29|152.19|149.39|152.25|149.45|151.83|149.03|0
1674682800000|2023-01-25 21:40:00|152.25|149.45|152.04|149.24|152.35|149.55|151.93|149.13|0
1674683100000|2023-01-25 21:45:00|151.93|149.13|152.03|149.23|152.09|149.29|151.83|149.03|0
1674683400000|2023-01-25 21:50:00|152.08|149.28|152.29|149.49|152.35|149.55|152.08|149.28|0
1674683700000|2023-01-25 21:55:00|152.55|149.75|152.14|149.34|152.66|149.86|151.93|149.13|0
1674684000000|2023-01-25 22:00:00|152|149.2|152.26|149.46|152.38|149.58|152|149.2|0
1674684300000|2023-01-25 22:05:00|152.24|149.44|151.91|149.11|152.29|149.49|151.91|149.11|0
1674684600000|2023-01-25 22:10:00|151.95|149.15|151.92|149.12|151.95|149.15|151.91|149.11|0
1674684900000|2023-01-25 22:15:00|151.91|149.11|151.77|148.97|151.91|149.11|151.67|148.87|0
1674685200000|2023-01-25 22:20:00|151.78|148.98|151.78|148.98|151.81|149.01|151.77|148.97|0
1674685500000|2023-01-25 22:25:00|151.77|148.97|151.91|149.11|151.91|149.11|151.7|148.9|0
1674685800000|2023-01-25 22:30:00|151.88|149.08|151.97|149.17|151.98|149.18|151.76|148.96|0
1674686100000|2023-01-25 22:35:00|151.93|149.13|151.96|149.16|151.99|149.19|151.76|148.96|0
1674686400000|2023-01-25 22:40:00|151.99|149.19|151.83|149.03|152.2|149.4|151.76|148.96|0
1674686700000|2023-01-25 22:45:00|151.82|149.02|151.92|149.12|151.95|149.15|151.8|149|0
1674687000000|2023-01-25 22:50:00|151.94|149.14|152.04|149.24|152.12|149.32|151.94|149.14|0
1674687300000|2023-01-25 22:55:00|152.09|149.29|152.32|149.52|152.32|149.52|152.09|149.29|0
1674687600000|2023-01-25 23:00:00|152.48|149.68|151.8|149|152.53|149.73|151.6|148.8|0
1674687900000|2023-01-25 23:05:00|151.85|149.05|151.7|148.9|152.22|149.42|151.59|148.79|0
1674688200000|2023-01-25 23:10:00|151.8|149|153.05|150.25|153.05|150.25|151.8|149|0
1674688500000|2023-01-25 23:15:00|153.16|150.36|154.42|151.62|154.42|151.62|153.16|150.36|0
1674688800000|2023-01-25 23:20:00|154.52|151.72|155.05|152.25|155.68|152.88|154.42|151.62|0
1674689100000|2023-01-25 23:25:00|155.15|152.35|154.62|151.82|155.57|152.77|154.52|151.72|0
1674689400000|2023-01-25 23:30:00|154.67|151.87|155.25|152.45|155.25|152.45|154.67|151.87|0
1674689700000|2023-01-25 23:35:00|155.31|152.51|155.04|152.24|155.68|152.88|154.94|152.14|0
1674690000000|2023-01-25 23:40:00|155.15|152.35|155.15|152.35|155.15|152.35|154.83|152.03|0
1674690300000|2023-01-25 23:45:00|155.04|152.24|155.99|153.19|155.99|153.19|154.93|152.13|0
1674690600000|2023-01-25 23:50:00|155.88|153.08|155.78|152.98|156.04|153.24|155.46|152.66|0
1674690900000|2023-01-25 23:55:00|155.67|152.87|155.46|152.66|155.78|152.98|155.25|152.45|0
1674691200000|2023-01-26 00:00:00|155.56|152.76|155.77|152.97|156.2|153.4|155.56|152.76|0
1674691500000|2023-01-26 00:05:00|155.67|152.87|155.35|152.55|155.67|152.87|155.35|152.55|0
1674691800000|2023-01-26 00:10:00|155.24|152.44|155.77|152.97|155.77|152.97|155.24|152.44|0
1674692100000|2023-01-26 00:15:00|155.88|153.08|156.3|153.5|156.3|153.5|155.77|152.97|0
1674692400000|2023-01-26 00:20:00|156.09|153.29|156.19|153.39|156.3|153.5|155.87|153.07|0
1674692700000|2023-01-26 00:25:00|156.3|153.5|155.98|153.18|156.3|153.5|155.87|153.07|0
1674693000000|2023-01-26 00:30:00|155.92|153.12|155.34|152.54|155.98|153.18|155.34|152.54|0
1674693300000|2023-01-26 00:35:00|155.45|152.65|155.45|152.65|155.66|152.86|155.34|152.54|0
1674693600000|2023-01-26 00:40:00|155.5|152.7|154.92|152.12|155.5|152.7|154.92|152.12|0
1674693900000|2023-01-26 00:45:00|155.02|152.22|154.6|151.8|155.02|152.22|154.49|151.69|0
1674694200000|2023-01-26 00:50:00|154.7|151.9|154.91|152.11|154.91|152.11|154.6|151.8|0
1674694500000|2023-01-26 00:55:00|154.81|152.01|154.38|151.58|154.91|152.11|154.28|151.48|0
1674694800000|2023-01-26 01:00:00|154.49|151.69|153.96|151.16|154.59|151.79|153.65|150.85|0
1674695100000|2023-01-26 01:05:00|153.86|151.06|153.12|150.32|153.96|151.16|153.02|150.22|0
1674695400000|2023-01-26 01:10:00|153.17|150.37|153.12|150.32|153.28|150.48|152.81|150.01|0
1674695700000|2023-01-26 01:15:00|153.01|150.21|153.01|150.21|153.43|150.63|152.91|150.11|0
1674696000000|2023-01-26 01:20:00|153.12|150.32|153.75|150.95|153.85|151.05|152.91|150.11|0
1674696300000|2023-01-26 01:25:00|153.64|150.84|153.64|150.84|153.64|150.84|153.53|150.73|0
1674696600000|2023-01-26 01:30:00|153.58|150.78|153.85|151.05|154.06|151.26|153.53|150.73|0
1674696900000|2023-01-26 01:35:00|153.95|151.15|154.16|151.36|154.58|151.78|153.85|151.05|0
1674697200000|2023-01-26 01:40:00|154.27|151.47|154.26|151.46|154.48|151.68|154.05|151.25|0
1674697500000|2023-01-26 01:45:00|154.37|151.57|154.16|151.36|154.48|151.68|154.05|151.25|0
1674697800000|2023-01-26 01:50:00|154.05|151.25|154.05|151.25|154.26|151.46|154.05|151.25|0
1674698100000|2023-01-26 01:55:00|153.95|151.15|154.15|151.35|154.26|151.46|153.74|150.94|0
1674698400000|2023-01-26 02:00:00|154.05|151.25|154.94|152.14|155.1|152.3|154.05|151.25|0
1674698700000|2023-01-26 02:05:00|155|152.2|154.78|151.98|155.1|152.3|154.68|151.88|0
1674699000000|2023-01-26 02:10:00|154.73|151.93|154.89|152.09|154.99|152.19|154.57|151.77|0
1674699300000|2023-01-26 02:15:00|154.94|152.14|154.41|151.61|155.1|152.3|154.36|151.56|0
1674699600000|2023-01-26 02:20:00|154.36|151.56|154.46|151.66|154.78|151.98|154.36|151.56|0
1674699900000|2023-01-26 02:25:00|154.57|151.77|154.25|151.45|154.57|151.77|154.15|151.35|0
1674700200000|2023-01-26 02:30:00|154.15|151.35|154.04|151.24|154.67|151.87|153.98|151.18|0
1674700500000|2023-01-26 02:35:00|154.09|151.29|154.25|151.45|154.25|151.45|153.93|151.13|0
1674700800000|2023-01-26 02:40:00|154.19|151.39|154.14|151.34|154.35|151.55|154.04|151.24|0
1674701100000|2023-01-26 02:45:00|154.04|151.24|154.67|151.87|154.67|151.87|154.04|151.24|0
1674701400000|2023-01-26 02:50:00|154.77|151.97|154.77|151.97|154.88|152.08|154.56|151.76|0
1674701700000|2023-01-26 02:55:00|154.87|152.07|154.66|151.86|154.87|152.07|154.56|151.76|0
1674702000000|2023-01-26 03:00:00|154.77|151.97|154.66|151.86|155.08|152.28|154.61|151.81|0
1674702300000|2023-01-26 03:05:00|154.71|151.91|154.45|151.65|154.77|151.97|154.34|151.54|0
1674702600000|2023-01-26 03:10:00|154.34|151.54|154.55|151.75|154.66|151.86|154.24|151.44|0
1674702900000|2023-01-26 03:15:00|154.5|151.7|154.24|151.44|154.5|151.7|154.13|151.33|0
1674703200000|2023-01-26 03:20:00|154.23|151.43|154.44|151.64|154.55|151.75|154.13|151.33|0
1674703500000|2023-01-26 03:25:00|154.49|151.69|154.65|151.85|154.65|151.85|154.23|151.43|0
1674703800000|2023-01-26 03:30:00|154.7|151.9|154.44|151.64|154.76|151.96|154.44|151.64|0
1674704100000|2023-01-26 03:35:00|154.49|151.69|154.65|151.85|154.76|151.96|154.49|151.69|0
1674704400000|2023-01-26 03:40:00|154.76|151.96|154.54|151.74|154.76|151.96|154.44|151.64|0
1674704700000|2023-01-26 03:45:00|154.65|151.85|154.44|151.64|154.65|151.85|154.33|151.53|0
1674705000000|2023-01-26 03:50:00|154.54|151.74|154.54|151.74|154.75|151.95|154.44|151.64|0
1674705300000|2023-01-26 03:55:00|154.65|151.85|154.64|151.84|154.75|151.95|154.54|151.74|0
1674705600000|2023-01-26 04:00:00|154.75|151.95|155.17|152.37|155.7|152.9|154.75|151.95|0
1674705900000|2023-01-26 04:05:00|155.06|152.26|154.85|152.05|155.22|152.42|154.64|151.84|0
1674706200000|2023-01-26 04:10:00|154.75|151.95|154.74|151.94|154.96|152.16|154.64|151.84|0
1674706500000|2023-01-26 04:15:00|154.85|152.05|154.85|152.05|155.06|152.26|154.64|151.84|0
1674706800000|2023-01-26 04:20:00|154.95|152.15|154.85|152.05|155.16|152.36|154.85|152.05|0
1674707100000|2023-01-26 04:25:00|154.95|152.15|154.74|151.94|154.95|152.15|154.53|151.73|0
1674707400000|2023-01-26 04:30:00|154.85|152.05|154.74|151.94|154.95|152.15|154.63|151.83|0
1674707700000|2023-01-26 04:35:00|154.63|151.83|155.05|152.25|155.05|152.25|154.63|151.83|0
1674708000000|2023-01-26 04:40:00|154.95|152.15|154.84|152.04|154.95|152.15|154.74|151.94|0
1674708300000|2023-01-26 04:45:00|154.95|152.15|154.52|151.72|154.95|152.15|154.52|151.72|0
1674708600000|2023-01-26 04:50:00|154.63|151.83|154.73|151.93|154.73|151.93|154.42|151.62|0
1674708900000|2023-01-26 04:55:00|154.68|151.88|155.05|152.25|155.05|152.25|154.63|151.83|0
1674709200000|2023-01-26 05:00:00|154.94|152.14|155.15|152.35|155.36|152.56|154.73|151.93|0
1674709500000|2023-01-26 05:05:00|155.2|152.4|155.04|152.24|155.36|152.56|154.94|152.14|0
1674709800000|2023-01-26 05:10:00|155.15|152.35|155.04|152.24|155.47|152.67|155.04|152.24|0
1674710100000|2023-01-26 05:15:00|155.15|152.35|155.15|152.35|155.36|152.56|154.99|152.19|0
1674710400000|2023-01-26 05:20:00|155.25|152.45|155.57|152.77|155.57|152.77|155.15|152.35|0
1674710700000|2023-01-26 05:25:00|155.46|152.66|155.35|152.55|155.46|152.66|155.25|152.45|0
1674711000000|2023-01-26 05:30:00|155.46|152.66|154.93|152.13|155.46|152.66|154.93|152.13|0
1674711300000|2023-01-26 05:35:00|154.88|152.08|155.03|152.23|155.14|152.34|154.88|152.08|0
1674711600000|2023-01-26 05:40:00|155.14|152.34|155.24|152.44|155.46|152.66|155.14|152.34|0
1674711900000|2023-01-26 05:45:00|155.19|152.39|155.24|152.44|155.35|152.55|154.93|152.13|0
1674712200000|2023-01-26 05:50:00|155.35|152.55|156.94|154.14|157.15|154.35|155.35|152.55|0
1674712500000|2023-01-26 05:55:00|156.88|154.08|157.15|154.35|157.15|154.35|156.72|153.92|0
1674712800000|2023-01-26 06:00:00|157.04|154.24|157.47|154.67|157.47|154.67|156.62|153.82|0
1674713100000|2023-01-26 06:05:00|157.36|154.56|158.43|155.63|158.53|155.73|157.36|154.56|0
1674713400000|2023-01-26 06:10:00|158.32|155.52|159.5|156.7|159.71|156.91|158.32|155.52|0
1674713700000|2023-01-26 06:15:00|159.39|156.59|159.28|156.48|159.5|156.7|158.96|156.16|0
1674714000000|2023-01-26 06:20:00|159.17|156.37|160.81|158.01|160.81|158.01|158.96|156.16|0
1674714300000|2023-01-26 06:25:00|160.87|158.07|158.5|155.7|160.97|158.17|158.29|155.49|0
1674714600000|2023-01-26 06:30:00|158.61|155.81|157.86|155.06|158.72|155.92|157.75|154.95|0
1674714900000|2023-01-26 06:35:00|157.97|155.17|158.61|155.81|158.61|155.81|157.91|155.11|0
1674715200000|2023-01-26 06:40:00|158.71|155.91|158.93|156.13|159.14|156.34|158.61|155.81|0
1674715500000|2023-01-26 06:45:00|158.82|156.02|158.6|155.8|158.82|156.02|158.5|155.7|0
1674715800000|2023-01-26 06:50:00|158.65|155.85|157.96|155.16|159.14|156.34|157.75|154.95|0
1674716100000|2023-01-26 06:55:00|157.85|155.05|158.81|156.01|158.81|156.01|157.75|154.95|0
1674716400000|2023-01-26 07:00:00|158.6|155.8|158.28|155.48|158.71|155.91|157.85|155.05|0
1674716700000|2023-01-26 07:05:00|158.07|155.47|157.75|155.15|158.07|155.47|157.22|154.62|0
1674717000000|2023-01-26 07:10:00|157.96|155.36|157.85|155.25|158.07|155.47|157.64|155.04|0
1674717300000|2023-01-26 07:15:00|157.8|155.2|157.53|154.93|158.07|155.47|157.43|154.83|0
1674717600000|2023-01-26 07:20:00|157.48|154.88|156.68|154.08|157.53|154.93|156.57|153.97|0
1674717900000|2023-01-26 07:25:00|156.57|153.97|156.89|154.29|157.37|154.77|156.57|153.97|0
1674718200000|2023-01-26 07:30:00|156.84|154.24|157.63|155.03|157.63|155.03|156.68|154.08|0
1674718500000|2023-01-26 07:35:00|157.79|155.19|157.85|155.25|157.95|155.35|157.42|154.82|0
1674718800000|2023-01-26 07:40:00|157.9|155.3|158.49|155.89|158.59|155.99|157.63|155.03|0
1674719100000|2023-01-26 07:45:00|158.38|155.78|157.52|154.92|158.38|155.78|157.31|154.71|0
1674719400000|2023-01-26 07:50:00|157.42|154.82|157.52|154.92|157.84|155.24|157.25|154.65|0
1674719700000|2023-01-26 07:55:00|157.47|154.87|157.63|155.03|158.16|155.56|157.41|154.81|0
1674720000000|2023-01-26 08:00:00|157.41|154.81|157.31|154.71|158.37|155.77|157.09|154.49|0
1674720300000|2023-01-26 08:05:00|157.2|154.6|158.05|155.45|158.16|155.56|157.09|154.49|0
1674720600000|2023-01-26 08:10:00|158.27|155.67|158.59|155.99|158.69|156.09|157.63|155.03|0
1674720900000|2023-01-26 08:15:00|158.69|156.09|159.55|156.95|160.2|157.6|158.37|155.77|0
1674721200000|2023-01-26 08:20:00|159.44|156.84|159.49|156.89|160.09|157.49|159.12|156.52|0
1674721500000|2023-01-26 08:25:00|159.55|156.95|159.16|156.56|160.08|157.48|159|156.4|0
1674721800000|2023-01-26 08:30:00|159.22|156.62|158.26|155.66|159.32|156.72|158.15|155.55|0
1674722100000|2023-01-26 08:35:00|158.15|155.55|158.26|155.66|158.47|155.87|158.04|155.44|0
1674722400000|2023-01-26 08:40:00|158.15|155.55|158.47|155.87|158.74|156.14|158.15|155.55|0
1674722700000|2023-01-26 08:45:00|158.58|155.98|158.04|155.44|158.79|156.19|157.93|155.33|0
1674723000000|2023-01-26 08:50:00|158.09|155.49|158.04|155.44|158.25|155.65|157.82|155.22|0
1674723300000|2023-01-26 08:55:00|157.93|155.33|156.97|154.37|158.25|155.65|156.86|154.26|0
1674723600000|2023-01-26 09:00:00|157.08|154.48|157.82|155.22|158.03|155.43|156.76|154.16|0
1674723900000|2023-01-26 09:05:00|157.71|155.11|158.78|156.18|158.78|156.18|157.71|155.11|0
1674724200000|2023-01-26 09:10:00|158.67|156.07|158.35|155.75|158.89|156.29|158.25|155.65|0
1674724500000|2023-01-26 09:15:00|158.24|155.64|158.24|155.64|158.46|155.86|157.82|155.22|0
1674724800000|2023-01-26 09:20:00|158.14|155.54|156.64|154.04|158.24|155.64|156.54|153.94|0
1674725100000|2023-01-26 09:25:00|156.75|154.15|156.22|153.62|157.28|154.68|156.11|153.51|0
1674725400000|2023-01-26 09:30:00|156.11|153.51|155.47|152.87|156.22|153.62|155.37|152.77|0
1674725700000|2023-01-26 09:35:00|155.58|152.98|154.47|151.87|155.58|152.98|154.42|151.82|0
1674726000000|2023-01-26 09:40:00|154.42|151.82|154.94|152.34|155.15|152.55|154.1|151.5|0
1674726300000|2023-01-26 09:45:00|154.84|152.24|155.26|152.66|155.31|152.71|154.73|152.13|0
1674726600000|2023-01-26 09:50:00|155.36|152.76|155.15|152.55|155.68|153.08|155.09|152.49|0
1674726900000|2023-01-26 09:55:00|154.94|152.34|154.41|151.81|155.26|152.66|154.3|151.7|0
1674727200000|2023-01-26 10:00:00|154.52|151.92|155.15|152.55|155.25|152.65|154.41|151.81|0
1674727500000|2023-01-26 10:05:00|155.04|152.44|155.25|152.65|155.57|152.97|154.72|152.12|0
1674727800000|2023-01-26 10:10:00|155.2|152.6|155.57|152.97|155.89|153.29|155.14|152.54|0
1674728100000|2023-01-26 10:15:00|155.67|153.07|155.56|152.96|155.88|153.28|155.35|152.75|0
1674728400000|2023-01-26 10:20:00|155.67|153.07|155.77|153.17|155.99|153.39|155.35|152.75|0
1674728700000|2023-01-26 10:25:00|155.88|153.28|155.24|152.64|155.88|153.28|155.03|152.43|0
1674729000000|2023-01-26 10:30:00|155.46|152.86|156.41|153.81|156.41|153.81|155.35|152.75|0
1674729300000|2023-01-26 10:35:00|156.62|154.02|157.04|154.44|157.04|154.44|156.3|153.7|0
1674729600000|2023-01-26 10:40:00|156.94|154.34|156.72|154.12|157.15|154.55|156.3|153.7|0
1674729900000|2023-01-26 10:45:00|156.62|154.02|156.83|154.23|156.83|154.23|156.3|153.7|0
1674730200000|2023-01-26 10:50:00|156.72|154.12|157.47|154.87|157.57|154.97|156.72|154.12|0
1674730500000|2023-01-26 10:55:00|157.36|154.76|156.61|154.01|157.41|154.81|156.61|154.01|0
1674730800000|2023-01-26 11:00:00|156.72|154.12|157.14|154.54|157.25|154.65|156.19|153.59|0
1674731100000|2023-01-26 11:05:00|157.19|154.59|157.03|154.43|157.46|154.86|156.93|154.33|0
1674731400000|2023-01-26 11:10:00|157.09|154.49|157.03|154.43|157.51|154.91|156.93|154.33|0
1674731700000|2023-01-26 11:15:00|157.14|154.54|157.03|154.43|157.51|154.91|156.82|154.22|0
1674732000000|2023-01-26 11:20:00|157.14|154.54|156.92|154.32|157.56|154.96|156.82|154.22|0
1674732300000|2023-01-26 11:25:00|156.82|154.22|156.5|153.9|157.46|154.86|156.5|153.9|0
1674732600000|2023-01-26 11:30:00|156.39|153.79|156.18|153.58|156.6|154|156.18|153.58|0
1674732900000|2023-01-26 11:35:00|156.07|153.47|155.43|152.83|156.39|153.79|155.38|152.78|0
1674733200000|2023-01-26 11:40:00|155.65|153.05|155.75|153.15|155.96|153.36|155.43|152.83|0
1674733500000|2023-01-26 11:45:00|155.86|153.26|155.85|153.25|156.28|153.68|155.43|152.83|0
1674733800000|2023-01-26 11:50:00|155.75|153.15|155.75|153.15|156.07|153.47|155.53|152.93|0
1674734100000|2023-01-26 11:55:00|155.85|153.25|156.06|153.46|156.11|153.51|155.64|153.04|0
1674734400000|2023-01-26 12:00:00|156.27|153.67|156.49|153.89|156.7|154.1|156.17|153.57|0
1674734700000|2023-01-26 12:05:00|156.54|153.94|156.48|153.88|157.02|154.42|156.48|153.88|0
1674735000000|2023-01-26 12:10:00|156.7|154.1|156.8|154.2|157.23|154.63|156.48|153.88|0
1674735300000|2023-01-26 12:15:00|157.01|154.41|156.48|153.88|157.23|154.63|156.37|153.77|0
1674735600000|2023-01-26 12:20:00|156.37|153.77|156.48|153.88|156.91|154.31|156.21|153.61|0
1674735900000|2023-01-26 12:25:00|156.37|153.77|156.58|153.98|157.33|154.73|156.16|153.56|0
1674736200000|2023-01-26 12:30:00|156.64|154.04|158.61|156.01|158.93|156.33|156.58|153.98|0
1674736500000|2023-01-26 12:35:00|158.5|155.9|158.18|155.58|158.82|156.22|157.97|155.37|0
1674736800000|2023-01-26 12:40:00|158.29|155.69|158.82|156.22|158.87|156.27|158.07|155.47|0
1674737100000|2023-01-26 12:45:00|158.93|156.33|160.43|157.83|160.48|157.88|158.71|156.11|0
1674737400000|2023-01-26 12:50:00|160.54|157.94|161.95|159.35|163.47|160.87|160.43|157.83|0
1674737700000|2023-01-26 12:55:00|161.84|159.24|162.68|160.08|162.79|160.19|161.19|158.59|0
1674738000000|2023-01-26 13:00:00|162.79|160.19|162.79|160.19|163.99|161.39|162.68|160.08|0
1674738300000|2023-01-26 13:05:00|162.68|160.08|161.38|158.78|162.68|160.08|161.27|158.67|0
1674738600000|2023-01-26 13:10:00|161.27|158.67|161.6|159|161.92|159.32|161.27|158.67|0
1674738900000|2023-01-26 13:15:00|161.81|159.21|161.38|158.78|161.81|159.21|160.95|158.35|0
1674739200000|2023-01-26 13:20:00|161.16|158.56|160.73|158.13|161.38|158.78|160.19|157.59|0
1674739500000|2023-01-26 13:25:00|160.62|158.02|162.29|159.69|162.35|159.75|160.62|158.02|0
1674739800000|2023-01-26 13:30:00|161.97|159.37|160.35|157.75|161.97|159.37|157.25|154.65|0
1674740100000|2023-01-26 13:35:00|160.08|157.48|163.76|161.16|164.09|161.49|159.92|157.32|0
1674740400000|2023-01-26 13:40:00|163.54|160.94|163.21|160.61|164.42|161.82|162.45|159.85|0
1674740700000|2023-01-26 13:45:00|163.11|160.51|163|160.4|163.32|160.72|162.24|159.64|0
1674741000000|2023-01-26 13:50:00|162.89|160.29|164.19|161.59|164.52|161.92|162.56|159.96|0
1674741300000|2023-01-26 13:55:00|164.08|161.48|163.96|161.36|164.52|161.92|162.56|159.96|0
1674741600000|2023-01-26 14:00:00|163.85|161.25|165.38|162.78|165.38|162.78|163.85|161.25|0
1674741900000|2023-01-26 14:05:00|165.27|162.67|164.72|162.12|166.68|164.08|164.72|162.12|0
1674742200000|2023-01-26 14:10:00|164.61|162.01|164.28|161.68|165.16|162.56|163.84|161.24|0
1674742500000|2023-01-26 14:15:00|164.17|161.57|165.75|163.15|165.92|163.32|164.17|161.57|0
1674742800000|2023-01-26 14:20:00|165.81|163.21|166.25|163.65|167.46|164.86|165.81|163.21|0
1674743100000|2023-01-26 14:25:00|166.36|163.76|165.59|162.99|166.47|163.87|165.26|162.66|0
1674743400000|2023-01-26 14:30:00|165.7|163.1|165.92|163.32|168.79|166.19|164.93|162.33|0
1674743700000|2023-01-26 14:35:00|166.03|163.43|167.9|165.3|168.57|165.97|166.03|163.43|0
1674744000000|2023-01-26 14:40:00|168.34|165.74|163.29|160.69|169.57|166.97|162.31|159.71|0
1674744300000|2023-01-26 14:45:00|163.4|160.8|159.83|157.23|165.03|162.43|159.83|157.23|0
1674744600000|2023-01-26 14:50:00|160.04|157.44|158.11|155.51|160.69|158.09|157.26|154.66|0
1674744900000|2023-01-26 14:55:00|158.01|155.41|158.01|155.41|159.18|156.58|155.46|152.86|0
1674745200000|2023-01-26 15:00:00|159.29|156.69|158.24|155.64|159.29|156.69|155.99|153.39|0
1674745500000|2023-01-26 15:05:00|158.13|155.53|155.79|153.19|158.67|156.07|154.3|151.7|0
1674745800000|2023-01-26 15:10:00|156.01|153.41|159.32|156.72|159.96|157.36|154.63|152.03|0
1674746100000|2023-01-26 15:15:00|159.42|156.82|162.54|159.94|162.76|160.16|159.21|156.61|0
1674746400000|2023-01-26 15:20:00|162.32|159.72|164.51|161.91|164.73|162.13|160.81|158.21|0
1674746700000|2023-01-26 15:25:00|164.73|162.13|162.43|159.83|164.73|162.13|160.7|158.1|0
1674747000000|2023-01-26 15:30:00|162|159.4|164.07|161.47|164.17|161.57|160.7|158.1|0
1674747300000|2023-01-26 15:35:00|163.96|161.36|157.37|154.77|163.96|161.36|157.37|154.77|0
1674747600000|2023-01-26 15:40:00|157.79|155.19|158.43|155.83|159.72|157.12|156.94|154.34|0
1674747900000|2023-01-26 15:45:00|158.22|155.62|159.72|157.12|159.83|157.23|157.58|154.98|0
1674748200000|2023-01-26 15:50:00|159.61|157.01|153.87|151.27|159.93|157.33|153.66|151.06|0
1674748500000|2023-01-26 15:55:00|153.76|151.16|150.46|147.86|153.97|151.37|149.16|146.56|0
1674748800000|2023-01-26 16:00:00|150.77|148.17|152.23|149.63|153.39|150.79|149.31|146.71|0
1674749100000|2023-01-26 16:05:00|152.44|149.84|151.93|149.33|153.07|150.47|151.2|148.6|0
1674749400000|2023-01-26 16:10:00|152.03|149.43|153.92|151.32|154.03|151.43|151.51|148.91|0
1674749700000|2023-01-26 16:15:00|153.82|151.22|154.66|152.06|156.25|153.65|153.6|151|0
1674750000000|2023-01-26 16:20:00|154.55|151.95|150.46|147.86|154.55|151.95|150.36|147.76|0
1674750300000|2023-01-26 16:25:00|150.25|147.65|154.02|151.42|154.23|151.63|150.25|147.65|0
1674750600000|2023-01-26 16:30:00|153.81|151.21|154.66|152.06|156.48|153.88|153.6|151|0
1674750900000|2023-01-26 16:35:00|154.77|152.17|154.02|151.42|155.83|153.23|153.08|150.48|0
1674751200000|2023-01-26 16:40:00|153.92|151.32|156.14|153.54|156.68|154.08|153.18|150.58|0
1674751500000|2023-01-26 16:45:00|156.04|153.44|156.36|153.76|156.78|154.18|155.4|152.8|0
1674751800000|2023-01-26 16:50:00|156.25|153.65|155.61|153.01|156.68|154.08|155.08|152.48|0
1674752100000|2023-01-26 16:55:00|155.5|152.9|156.67|154.07|156.78|154.18|154.44|151.84|0
1674752400000|2023-01-26 17:00:00|156.83|154.23|157.13|154.53|158.49|155.89|156.57|153.97|0
1674752700000|2023-01-26 17:05:00|157.23|154.63|159.28|156.68|159.28|156.68|157.02|154.42|0
1674753000000|2023-01-26 17:10:00|159.17|156.57|159.17|156.57|160.79|158.19|159.17|156.57|0
1674753300000|2023-01-26 17:15:00|159.27|156.67|157.98|155.38|159.27|156.67|157.87|155.27|0
1674753600000|2023-01-26 17:20:00|158.09|155.49|157.87|155.27|159.27|156.67|157.66|155.06|0
1674753900000|2023-01-26 17:25:00|157.98|155.38|158.36|155.76|159.97|157.37|157.55|154.95|0
1674754200000|2023-01-26 17:30:00|158.25|155.65|159.55|156.95|159.76|157.16|157.93|155.33|0
1674754500000|2023-01-26 17:35:00|159.33|156.73|159.65|157.05|160.09|157.49|159.22|156.62|0
1674754800000|2023-01-26 17:40:00|159.44|156.84|157.82|155.22|160.3|157.7|157.6|155|0
1674755100000|2023-01-26 17:45:00|157.92|155.32|156.74|154.14|158.68|156.08|155.68|153.08|0
1674755400000|2023-01-26 17:50:00|156.64|154.04|159.32|156.72|159.76|157.16|156.64|154.04|0
1674755700000|2023-01-26 17:55:00|159.43|156.83|157.81|155.21|159.54|156.94|157.38|154.78|0
1674756000000|2023-01-26 18:00:00|157.92|155.32|158.56|155.96|159.32|156.72|157.6|155|0
1674756300000|2023-01-26 18:05:00|158.46|155.86|156.63|154.03|158.46|155.86|155.35|152.75|0
1674756600000|2023-01-26 18:10:00|156.74|154.14|157.81|155.21|158.13|155.53|156.52|153.92|0
1674756900000|2023-01-26 18:15:00|157.7|155.1|156.63|154.03|157.91|155.31|156.2|153.6|0
1674757200000|2023-01-26 18:20:00|156.73|154.13|158.34|155.74|158.34|155.74|156.31|153.71|0
1674757500000|2023-01-26 18:25:00|158.56|155.96|158.23|155.63|158.99|156.39|158.02|155.42|0
1674757800000|2023-01-26 18:30:00|158.34|155.74|159.86|157.26|161.05|158.45|158.34|155.74|0
1674758100000|2023-01-26 18:35:00|159.75|157.15|162.79|160.19|163.01|160.41|159.75|157.15|0
1674758400000|2023-01-26 18:40:00|162.9|160.3|162.9|160.3|163.67|161.07|162.57|159.97|0
1674758700000|2023-01-26 18:45:00|163.01|160.41|163.12|160.52|164.66|162.06|162.9|160.3|0
1674759000000|2023-01-26 18:50:00|163.23|160.63|162.13|159.53|163.45|160.85|161.92|159.32|0
1674759300000|2023-01-26 18:55:00|161.92|159.32|162.02|159.42|162.35|159.75|161.48|158.88|0
1674759600000|2023-01-26 19:00:00|161.91|159.31|161.59|158.99|162.13|159.53|160.39|157.79|0
1674759900000|2023-01-26 19:05:00|161.69|159.09|162.35|159.75|162.46|159.86|161.37|158.77|0
1674760200000|2023-01-26 19:10:00|162.24|159.64|162.24|159.64|162.9|160.3|162.03|159.43|0
1674760500000|2023-01-26 19:15:00|162.13|159.53|162.61|160.01|163.9|161.3|161.04|158.44|0
1674760800000|2023-01-26 19:20:00|162.5|159.9|162.93|160.33|163.92|161.32|162.39|159.79|0
1674761100000|2023-01-26 19:25:00|163.04|160.44|161.84|159.24|163.04|160.44|160.64|158.04|0
1674761400000|2023-01-26 19:30:00|161.95|159.35|162.93|160.33|163.26|160.66|161.62|159.02|0
1674761700000|2023-01-26 19:35:00|162.82|160.22|162.49|159.89|163.81|161.21|162.38|159.78|0
1674762000000|2023-01-26 19:40:00|162.6|160|163.59|160.99|164.47|161.87|162.6|160|0
1674762300000|2023-01-26 19:45:00|163.7|161.1|162.93|160.33|164.58|161.98|162.93|160.33|0
1674762600000|2023-01-26 19:50:00|163.15|160.55|161.83|159.23|163.15|160.55|161.61|159.01|0
1674762900000|2023-01-26 19:55:00|161.94|159.34|163.58|160.98|163.8|161.2|161.94|159.34|0
1674763200000|2023-01-26 20:00:00|163.69|161.09|164.02|161.42|164.57|161.97|163.03|160.43|0
1674763500000|2023-01-26 20:05:00|163.91|161.31|163.36|160.76|164.24|161.64|162.15|159.55|0
1674763800000|2023-01-26 20:10:00|163.25|160.65|164.13|161.53|164.35|161.75|162.81|160.21|0
1674764100000|2023-01-26 20:15:00|164.02|161.42|165.12|162.52|165.34|162.74|164.02|161.42|0
1674764400000|2023-01-26 20:20:00|165.01|162.41|165.67|163.07|165.78|163.18|164.23|161.63|0
1674764700000|2023-01-26 20:25:00|165.78|163.18|165.45|162.85|166.78|164.18|165.34|162.74|0
1674765000000|2023-01-26 20:30:00|165.23|162.63|165.5|162.9|166.67|164.07|164.89|162.29|0
1674765300000|2023-01-26 20:35:00|165.56|162.96|164.89|162.29|166.11|163.51|164.78|162.18|0
1674765600000|2023-01-26 20:40:00|165.33|162.73|164.67|162.07|166|163.4|164.67|162.07|0
1674765900000|2023-01-26 20:45:00|164.78|162.18|166.74|164.14|166.96|164.36|163.9|161.3|0
1674766200000|2023-01-26 20:50:00|167.3|164.7|167.52|164.92|168.63|166.03|166.74|164.14|0
1674766500000|2023-01-26 20:55:00|168.3|165.7|170.53|167.93|171.32|168.72|168.3|165.7|0
1674766800000|2023-01-26 21:00:00|171.1|168.5|169.19|166.59|171.21|168.61|169.08|166.48|0
1674767100000|2023-01-26 21:05:00|169.08|166.48|169.63|167.03|169.97|167.37|169.07|166.47|0
1674767400000|2023-01-26 21:10:00|169.52|166.92|168.74|166.14|169.63|167.03|168.63|166.03|0
1674767700000|2023-01-26 21:15:00|168.95|166.15|168.61|165.81|169.4|166.6|168.5|165.7|0
1674768000000|2023-01-26 21:20:00|168.5|165.7|168.95|166.15|169.06|166.26|168.39|165.59|0
1674768300000|2023-01-26 21:25:00|169.06|166.26|168.94|166.14|169.06|166.26|168.5|165.7|0
1674768600000|2023-01-26 21:30:00|169|166.2|168.16|165.36|169|166.2|168.16|165.36|0
1674768900000|2023-01-26 21:35:00|168.21|165.41|167.66|164.86|168.21|165.41|167.49|164.69|0
1674769200000|2023-01-26 21:40:00|167.6|164.8|167.16|164.36|167.71|164.91|167.16|164.36|0
1674769500000|2023-01-26 21:45:00|167.27|164.47|167.6|164.8|167.71|164.91|167.21|164.41|0
1674769800000|2023-01-26 21:50:00|167.49|164.69|167.76|164.96|167.82|165.02|167.49|164.69|0
1674770100000|2023-01-26 21:55:00|167.6|164.8|167.54|164.74|167.87|165.07|167.26|164.46|0
1674770400000|2023-01-26 22:00:00|167.63|164.83|167.58|164.78|167.85|165.05|167.47|164.67|0
1674770700000|2023-01-26 22:05:00|167.55|164.75|167.5|164.7|167.66|164.86|167.5|164.7|0
1674771000000|2023-01-26 22:10:00|167.48|164.68|167.66|164.86|167.66|164.86|167.46|164.66|0
1674771300000|2023-01-26 22:15:00|167.64|164.84|167.51|164.71|167.64|164.84|167.46|164.66|0
1674771600000|2023-01-26 22:20:00|167.46|164.66|167.59|164.79|167.64|164.84|167.44|164.64|0
1674771900000|2023-01-26 22:25:00|167.62|164.82|167.56|164.76|167.84|165.04|167.54|164.74|0
1674772200000|2023-01-26 22:30:00|167.54|164.74|167.54|164.74|167.57|164.77|167.54|164.74|0
1674772500000|2023-01-26 22:35:00|167.49|164.69|167.52|164.72|167.52|164.72|167.33|164.53|0
1674772800000|2023-01-26 22:40:00|167.5|164.7|167.09|164.29|167.5|164.7|166.75|163.95|0
1674773100000|2023-01-26 22:45:00|167.24|164.44|166.58|163.78|167.32|164.52|166.33|163.53|0
1674773400000|2023-01-26 22:50:00|166.66|163.86|166.82|164.02|166.83|164.03|166.58|163.78|0
1674773700000|2023-01-26 22:55:00|166.85|164.05|166.59|163.79|166.86|164.06|166.46|163.66|0
1674774000000|2023-01-26 23:00:00|166.3|163.5|165.36|162.56|166.3|163.5|165.09|162.29|0
1674774300000|2023-01-26 23:05:00|165.25|162.45|166.19|163.39|166.24|163.44|165.14|162.34|0
1674774600000|2023-01-26 23:10:00|166.24|163.44|166.13|163.33|166.35|163.55|165.91|163.11|0
1674774900000|2023-01-26 23:15:00|166.24|163.44|166.68|163.88|166.68|163.88|166.13|163.33|0
1674775200000|2023-01-26 23:20:00|166.57|163.77|166.57|163.77|166.68|163.88|166.35|163.55|0
1674775500000|2023-01-26 23:25:00|166.46|163.66|165.91|163.11|166.57|163.77|165.8|163|0
1674775800000|2023-01-26 23:30:00|165.8|163|165.57|162.77|165.8|163|165.46|162.66|0
1674776100000|2023-01-26 23:35:00|165.68|162.88|165.46|162.66|166.24|163.44|165.46|162.66|0
1674776400000|2023-01-26 23:40:00|165.57|162.77|165.35|162.55|165.57|162.77|165.02|162.22|0
1674776700000|2023-01-26 23:45:00|165.24|162.44|164.91|162.11|165.24|162.44|164.91|162.11|0
1674777000000|2023-01-26 23:50:00|165.02|162.22|165.02|162.22|165.35|162.55|165.02|162.22|0
1674777300000|2023-01-26 23:55:00|164.91|162.11|165.12|162.32|165.24|162.44|164.91|162.11|0
1674777600000|2023-01-27 00:00:00|165.07|162.27|165.23|162.43|165.23|162.43|164.68|161.88|0
1674777900000|2023-01-27 00:05:00|165.34|162.54|165.45|162.65|165.56|162.76|165.23|162.43|0
1674778200000|2023-01-27 00:10:00|165.39|162.59|165.34|162.54|165.67|162.87|165.34|162.54|0
1674778500000|2023-01-27 00:15:00|165.23|162.43|166.33|163.53|166.55|163.75|165.23|162.43|0
1674778800000|2023-01-27 00:20:00|166.22|163.42|166.33|163.53|166.77|163.97|166.11|163.31|0
1674779100000|2023-01-27 00:25:00|166.44|163.64|166.88|164.08|166.88|164.08|166.33|163.53|0
1674779400000|2023-01-27 00:30:00|166.77|163.97|166.66|163.86|167.1|164.3|166.66|163.86|0
1674779700000|2023-01-27 00:35:00|166.55|163.75|166.33|163.53|166.66|163.86|166.22|163.42|0
1674780000000|2023-01-27 00:40:00|166.22|163.42|165.88|163.08|166.44|163.64|165.88|163.08|0
1674780300000|2023-01-27 00:45:00|165.99|163.19|166.32|163.52|166.32|163.52|165.82|163.02|0
1674780600000|2023-01-27 00:50:00|166.43|163.63|165.88|163.08|166.65|163.85|165.77|162.97|0
1674780900000|2023-01-27 00:55:00|165.99|163.19|165.88|163.08|166.1|163.3|165.88|163.08|0
1674781200000|2023-01-27 01:00:00|165.99|163.19|165.88|163.08|165.99|163.19|165.55|162.75|0
1674781500000|2023-01-27 01:05:00|165.77|162.97|166.43|163.63|166.43|163.63|165.76|162.96|0
1674781800000|2023-01-27 01:10:00|166.37|163.57|166.87|164.07|166.98|164.18|166.32|163.52|0
1674782100000|2023-01-27 01:15:00|166.76|163.96|166.65|163.85|166.98|164.18|166.65|163.85|0
1674782400000|2023-01-27 01:20:00|166.76|163.96|165.32|162.52|166.76|163.96|165.32|162.52|0
1674782700000|2023-01-27 01:25:00|165.43|162.63|165.65|162.85|165.76|162.96|165.32|162.52|0
1674783000000|2023-01-27 01:30:00|165.54|162.74|165.98|163.18|166.03|163.23|165.43|162.63|0
1674783300000|2023-01-27 01:35:00|166.03|163.23|165.86|163.06|166.03|163.23|165.53|162.73|0
1674783600000|2023-01-27 01:40:00|165.75|162.95|165.42|162.62|165.86|163.06|165.31|162.51|0
1674783900000|2023-01-27 01:45:00|165.53|162.73|165.09|162.29|165.75|162.95|164.98|162.18|0
1674784200000|2023-01-27 01:50:00|164.98|162.18|165.53|162.73|165.53|162.73|164.98|162.18|0
1674784500000|2023-01-27 01:55:00|165.64|162.84|165.09|162.29|165.64|162.84|164.87|162.07|0
1674784800000|2023-01-27 02:00:00|165.2|162.4|165.53|162.73|165.64|162.84|165.09|162.29|0
1674785100000|2023-01-27 02:05:00|165.47|162.67|165.97|163.17|165.97|163.17|165.3|162.5|0
1674785400000|2023-01-27 02:10:00|166.08|163.28|166.07|163.27|166.19|163.39|165.85|163.05|0
1674785700000|2023-01-27 02:15:00|165.96|163.16|166.07|163.27|166.07|163.27|165.85|163.05|0
1674786000000|2023-01-27 02:20:00|165.96|163.16|166.52|163.72|166.52|163.72|165.63|162.83|0
1674786300000|2023-01-27 02:25:00|166.46|163.66|166.52|163.72|166.63|163.83|166.3|163.5|0
1674786600000|2023-01-27 02:30:00|166.63|163.83|166.41|163.61|166.85|164.05|166.3|163.5|0
1674786900000|2023-01-27 02:35:00|166.52|163.72|167.07|164.27|167.07|164.27|166.52|163.72|0
1674787200000|2023-01-27 02:40:00|166.96|164.16|166.73|163.93|167.07|164.27|166.62|163.82|0
1674787500000|2023-01-27 02:45:00|166.62|163.82|166.73|163.93|166.73|163.93|166.4|163.6|0
1674787800000|2023-01-27 02:50:00|166.62|163.82|166.29|163.49|166.73|163.93|166.29|163.49|0
1674788100000|2023-01-27 02:55:00|166.18|163.38|166.51|163.71|166.62|163.82|166.18|163.38|0
1674788400000|2023-01-27 03:00:00|166.4|163.6|166.62|163.82|166.62|163.82|166.4|163.6|0
1674788700000|2023-01-27 03:05:00|166.51|163.71|166.62|163.82|166.84|164.04|166.51|163.71|0
1674789000000|2023-01-27 03:10:00|166.67|163.87|166.73|163.93|166.84|164.04|166.5|163.7|0
1674789300000|2023-01-27 03:15:00|166.72|163.92|166.61|163.81|166.84|164.04|166.61|163.81|0
1674789600000|2023-01-27 03:20:00|166.72|163.92|166.39|163.59|166.72|163.92|166.28|163.48|0
1674789900000|2023-01-27 03:25:00|166.28|163.48|166.17|163.37|166.39|163.59|166.17|163.37|0
1674790200000|2023-01-27 03:30:00|166.28|163.48|166.17|163.37|166.39|163.59|166.06|163.26|0
1674790500000|2023-01-27 03:35:00|166.06|163.26|166.05|163.25|166.17|163.37|165.83|163.03|0
1674790800000|2023-01-27 03:40:00|165.94|163.14|166.05|163.25|166.16|163.36|165.94|163.14|0
1674791100000|2023-01-27 03:45:00|166.16|163.36|166.16|163.36|166.27|163.47|166.05|163.25|0
1674791400000|2023-01-27 03:50:00|166.1|163.3|165.61|162.81|166.16|163.36|165.61|162.81|0
1674791700000|2023-01-27 03:55:00|165.17|162.37|165.28|162.48|165.5|162.7|165.17|162.37|0
1674792000000|2023-01-27 04:00:00|165.17|162.37|165.27|162.47|165.61|162.81|165.06|162.26|0
1674792300000|2023-01-27 04:05:00|165.38|162.58|165.71|162.91|165.82|163.02|165.38|162.58|0
1674792600000|2023-01-27 04:10:00|165.82|163.02|166.04|163.24|166.15|163.35|165.71|162.91|0
1674792900000|2023-01-27 04:15:00|166.15|163.35|165.93|163.13|166.15|163.35|165.82|163.02|0
1674793200000|2023-01-27 04:20:00|165.82|163.02|165.98|163.18|166.04|163.24|165.82|163.02|0
1674793500000|2023-01-27 04:25:00|166.04|163.24|166.04|163.24|166.15|163.35|165.93|163.13|0
1674793800000|2023-01-27 04:30:00|165.93|163.13|166.26|163.46|166.26|163.46|165.93|163.13|0
1674794100000|2023-01-27 04:35:00|166.37|163.57|166.59|163.79|166.59|163.79|166.37|163.57|0
1674794400000|2023-01-27 04:40:00|166.48|163.68|166.59|163.79|166.59|163.79|166.42|163.62|0
1674794700000|2023-01-27 04:45:00|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1674795000000|2023-01-27 04:50:00|166.53|163.73|166.58|163.78|166.58|163.78|166.47|163.67|0
1674795300000|2023-01-27 04:55:00|166.47|163.67|166.14|163.34|166.47|163.67|166.14|163.34|0
1674795600000|2023-01-27 05:00:00|166.25|163.45|166.47|163.67|166.47|163.67|166.25|163.45|0
1674795900000|2023-01-27 05:05:00|166.58|163.78|166.25|163.45|166.58|163.78|166.25|163.45|0
1674796200000|2023-01-27 05:10:00|166.36|163.56|166.35|163.55|166.36|163.56|166.14|163.34|0
1674796500000|2023-01-27 05:15:00|166.47|163.67|166.69|163.89|166.8|164|166.47|163.67|0
1674796800000|2023-01-27 05:20:00|166.8|164|166.68|163.88|166.8|164|166.57|163.77|0
1674797100000|2023-01-27 05:25:00|166.79|163.99|167.12|164.32|167.13|164.33|166.68|163.88|0
1674797400000|2023-01-27 05:30:00|167.01|164.21|166.9|164.1|167.12|164.32|166.9|164.1|0
1674797700000|2023-01-27 05:35:00|166.79|163.99|166.9|164.1|167.01|164.21|166.79|163.99|0
1674798000000|2023-01-27 05:40:00|166.79|163.99|166.57|163.77|166.9|164.1|166.57|163.77|0
1674798300000|2023-01-27 05:45:00|166.68|163.88|166.68|163.88|166.79|163.99|166.57|163.77|0
1674798600000|2023-01-27 05:50:00|166.79|163.99|166.78|163.98|166.79|163.99|166.67|163.87|0
1674798900000|2023-01-27 05:55:00|166.73|163.93|166.67|163.87|166.73|163.93|166.67|163.87|0
1674799200000|2023-01-27 06:00:00|166.78|163.98|166.67|163.87|166.78|163.98|166.67|163.87|0
1674799500000|2023-01-27 06:05:00|166.78|163.98|166.78|163.98|166.78|163.98|166.56|163.76|0
1674799800000|2023-01-27 06:10:00|166.67|163.87|166.23|163.43|166.67|163.87|166.06|163.26|0
1674800100000|2023-01-27 06:15:00|166.11|163.31|166.78|163.98|166.89|164.09|166.11|163.31|0
1674800400000|2023-01-27 06:20:00|166.72|163.92|166.55|163.75|166.72|163.92|166.44|163.64|0
1674800700000|2023-01-27 06:25:00|166.66|163.86|166.44|163.64|166.77|163.97|166.33|163.53|0
1674801000000|2023-01-27 06:30:00|166.38|163.58|165.78|162.98|166.38|163.58|165.78|162.98|0
1674801300000|2023-01-27 06:35:00|165.89|163.09|165|162.2|165.89|163.09|165|162.2|0
1674801600000|2023-01-27 06:40:00|164.89|162.09|164.34|161.54|164.89|162.09|164.24|161.44|0
1674801900000|2023-01-27 06:45:00|164.23|161.43|164.78|161.98|164.78|161.98|163.8|161|0
1674802200000|2023-01-27 06:50:00|164.89|162.09|164.89|162.09|165.11|162.31|164.78|161.98|0
1674802500000|2023-01-27 06:55:00|164.78|161.98|165.66|162.86|165.77|162.97|164.78|161.98|0
1674802800000|2023-01-27 07:00:00|165.44|162.64|165|162.2|165.44|162.64|164.78|161.98|0
1674803100000|2023-01-27 07:05:00|164.79|162.19|164.46|161.86|165.45|162.85|164.24|161.64|0
1674803400000|2023-01-27 07:10:00|164.35|161.75|164.02|161.42|164.46|161.86|163.91|161.31|0
1674803700000|2023-01-27 07:15:00|164.13|161.53|164.89|162.29|164.89|162.29|164.13|161.53|0
1674804000000|2023-01-27 07:20:00|164.94|162.34|165.33|162.73|165.55|162.95|164.89|162.29|0
1674804300000|2023-01-27 07:25:00|165.44|162.84|165.44|162.84|165.55|162.95|165.22|162.62|0
1674804600000|2023-01-27 07:30:00|165.33|162.73|165.55|162.95|165.55|162.95|165|162.4|0
1674804900000|2023-01-27 07:35:00|165.66|163.06|165.66|163.06|165.88|163.28|165.55|162.95|0
1674805200000|2023-01-27 07:40:00|165.55|162.95|165.43|162.83|165.66|163.06|165.32|162.72|0
1674805500000|2023-01-27 07:45:00|165.32|162.72|165.32|162.72|165.65|163.05|165.1|162.5|0
1674805800000|2023-01-27 07:50:00|165.54|162.94|166.2|163.6|166.31|163.71|165.54|162.94|0
1674806100000|2023-01-27 07:55:00|166.31|163.71|165.54|162.94|166.42|163.82|165.54|162.94|0
1674806400000|2023-01-27 08:00:00|165.43|162.83|165.04|162.44|165.87|163.27|164.77|162.17|0
1674806700000|2023-01-27 08:05:00|164.99|162.39|165.43|162.83|165.54|162.94|164.44|161.84|0
1674807000000|2023-01-27 08:10:00|165.54|162.94|164.65|162.05|165.54|162.94|164.65|162.05|0
1674807300000|2023-01-27 08:15:00|164.54|161.94|163.34|160.74|164.65|162.05|163.34|160.74|0
1674807600000|2023-01-27 08:20:00|163.23|160.63|163.88|161.28|163.99|161.39|163.01|160.41|0
1674807900000|2023-01-27 08:25:00|163.99|161.39|163.77|161.17|164.37|161.77|163.55|160.95|0
1674808200000|2023-01-27 08:30:00|163.83|161.23|165.53|162.93|165.53|162.93|163.72|161.12|0
1674808500000|2023-01-27 08:35:00|165.47|162.87|165.09|162.49|165.75|163.15|165.09|162.49|0
1674808800000|2023-01-27 08:40:00|165.2|162.6|165.42|162.82|165.75|163.15|165.09|162.49|0
1674809100000|2023-01-27 08:45:00|165.31|162.71|165.08|162.48|165.53|162.93|164.75|162.15|0
1674809400000|2023-01-27 08:50:00|165.19|162.59|164.86|162.26|165.96|163.36|164.64|162.04|0
1674809700000|2023-01-27 08:55:00|164.75|162.15|164.53|161.93|165.19|162.59|164.2|161.6|0
1674810000000|2023-01-27 09:00:00|164.42|161.82|164.97|162.37|165.13|162.53|164.25|161.65|0
1674810300000|2023-01-27 09:05:00|165.08|162.48|164.64|162.04|165.08|162.48|164.2|161.6|0
1674810600000|2023-01-27 09:10:00|164.53|161.93|165.13|162.53|165.3|162.7|164.31|161.71|0
1674810900000|2023-01-27 09:15:00|165.19|162.59|164.85|162.25|165.41|162.81|164.85|162.25|0
1674811200000|2023-01-27 09:20:00|164.96|162.36|164.85|162.25|165.4|162.8|164.36|161.76|0
1674811500000|2023-01-27 09:25:00|164.96|162.36|164.03|161.43|164.96|162.36|164.03|161.43|0
1674811800000|2023-01-27 09:30:00|164.08|161.48|164.52|161.92|164.57|161.97|164.08|161.48|0
1674812100000|2023-01-27 09:35:00|164.63|162.03|165.07|162.47|165.07|162.47|164.63|162.03|0
1674812400000|2023-01-27 09:40:00|164.96|162.36|164.85|162.25|165.01|162.41|164.3|161.7|0
1674812700000|2023-01-27 09:45:00|164.74|162.14|165.84|163.24|166.06|163.46|164.52|161.92|0
1674813000000|2023-01-27 09:50:00|165.78|163.18|165.61|163.01|165.95|163.35|165.56|162.96|0
1674813300000|2023-01-27 09:55:00|165.5|162.9|165.72|163.12|165.83|163.23|165.06|162.46|0
1674813600000|2023-01-27 10:00:00|165.61|163.01|165.39|162.79|165.72|163.12|165.06|162.46|0
1674813900000|2023-01-27 10:05:00|165.5|162.9|165.72|163.12|165.83|163.23|165.28|162.68|0
1674814200000|2023-01-27 10:10:00|165.61|163.01|165.39|162.79|165.83|163.23|165.28|162.68|0
1674814500000|2023-01-27 10:15:00|165.28|162.68|165.16|162.56|165.39|162.79|165.16|162.56|0
1674814800000|2023-01-27 10:20:00|165.27|162.67|166.38|163.78|166.71|164.11|165.16|162.56|0
1674815100000|2023-01-27 10:25:00|166.27|163.67|166.04|163.44|166.49|163.89|165.93|163.33|0
1674815400000|2023-01-27 10:30:00|165.93|163.33|166.34|163.74|166.45|163.85|165.71|163.11|0
1674815700000|2023-01-27 10:35:00|166.45|163.85|166.67|164.07|166.67|164.07|166.34|163.74|0
1674816000000|2023-01-27 10:40:00|166.56|163.96|166.67|164.07|166.89|164.29|166.56|163.96|0
1674816300000|2023-01-27 10:45:00|166.56|163.96|165.89|163.29|166.56|163.96|165.67|163.07|0
1674816600000|2023-01-27 10:50:00|166|163.4|166.67|164.07|166.78|164.18|166|163.4|0
1674816900000|2023-01-27 10:55:00|166.72|164.12|166.83|164.23|166.89|164.29|166.55|163.95|0
1674817200000|2023-01-27 11:00:00|166.89|164.29|167.55|164.95|167.66|165.06|166.55|163.95|0
1674817500000|2023-01-27 11:05:00|167.66|165.06|167.33|164.73|168.11|165.51|167.33|164.73|0
1674817800000|2023-01-27 11:10:00|167.44|164.84|167.1|164.5|167.44|164.84|166.94|164.34|0
1674818100000|2023-01-27 11:15:00|167.21|164.61|167.21|164.61|167.44|164.84|166.88|164.28|0
1674818400000|2023-01-27 11:20:00|167.1|164.5|167.21|164.61|167.32|164.72|166.22|163.62|0
1674818700000|2023-01-27 11:25:00|167.32|164.72|166.99|164.39|167.43|164.83|166.66|164.06|0
1674819000000|2023-01-27 11:30:00|166.88|164.28|167.21|164.61|167.43|164.83|166.77|164.17|0
1674819300000|2023-01-27 11:35:00|167.32|164.72|167.54|164.94|167.65|165.05|167.21|164.61|0
1674819600000|2023-01-27 11:40:00|167.48|164.88|168.09|165.49|168.2|165.6|167.43|164.83|0
1674819900000|2023-01-27 11:45:00|167.98|165.38|166.87|164.27|168.2|165.6|166.87|164.27|0
1674820200000|2023-01-27 11:50:00|166.98|164.38|166.98|164.38|167.09|164.49|166.76|164.16|0
1674820500000|2023-01-27 11:55:00|166.87|164.27|167.09|164.49|167.09|164.49|166.54|163.94|0
1674820800000|2023-01-27 12:00:00|166.98|164.38|167.97|165.37|168.09|165.49|166.87|164.27|0
1674821100000|2023-01-27 12:05:00|168.03|165.43|168.25|165.65|168.64|166.04|167.97|165.37|0
1674821400000|2023-01-27 12:10:00|168.2|165.6|168.31|165.71|168.42|165.82|168.08|165.48|0
1674821700000|2023-01-27 12:15:00|168.19|165.59|168.75|166.15|168.91|166.31|168.19|165.59|0
1674822000000|2023-01-27 12:20:00|168.8|166.2|168.3|165.7|168.8|166.2|168.08|165.48|0
1674822300000|2023-01-27 12:25:00|168.36|165.76|166.41|163.81|168.41|165.81|166.19|163.59|0
1674822600000|2023-01-27 12:30:00|166.19|163.59|165.97|163.37|167.19|164.59|165.97|163.37|0
1674822900000|2023-01-27 12:35:00|165.86|163.26|165.09|162.49|165.97|163.37|165.09|162.49|0
1674823200000|2023-01-27 12:40:00|165.03|162.43|165.09|162.49|165.64|163.04|164.98|162.38|0
1674823500000|2023-01-27 12:45:00|165.2|162.6|165.64|163.04|165.75|163.15|164.76|162.16|0
1674823800000|2023-01-27 12:50:00|165.75|163.15|164.64|162.04|165.86|163.26|164.32|161.72|0
1674824100000|2023-01-27 12:55:00|164.75|162.15|164.42|161.82|165.41|162.81|164.42|161.82|0
1674824400000|2023-01-27 13:00:00|164.53|161.93|165.19|162.59|165.3|162.7|164.09|161.49|0
1674824700000|2023-01-27 13:05:00|165.08|162.48|165.19|162.59|165.52|162.92|164.58|161.98|0
1674825000000|2023-01-27 13:10:00|164.97|162.37|166.01|163.41|166.07|163.47|164.97|162.37|0
1674825300000|2023-01-27 13:15:00|165.9|163.3|165.85|163.25|166.07|163.47|165.19|162.59|0
1674825600000|2023-01-27 13:20:00|165.74|163.14|165.18|162.58|165.74|163.14|164.69|162.09|0
1674825900000|2023-01-27 13:25:00|164.96|162.36|166.56|163.96|166.56|163.96|164.3|161.7|0
1674826200000|2023-01-27 13:30:00|165.07|162.47|167.5|164.9|168.17|165.57|163.87|161.27|0
1674826500000|2023-01-27 13:35:00|167.55|164.95|167.39|164.79|167.72|165.12|166.5|163.9|0
1674826800000|2023-01-27 13:40:00|167.5|164.9|166.72|164.12|167.61|165.01|166.72|164.12|0
1674827100000|2023-01-27 13:45:00|166.83|164.23|166.17|163.57|167.39|164.79|166.17|163.57|0
1674827400000|2023-01-27 13:50:00|166.06|163.46|165.39|162.79|166.83|164.23|165.17|162.57|0
1674827700000|2023-01-27 13:55:00|165.61|163.01|164.51|161.91|165.95|163.35|163.97|161.37|0
1674828000000|2023-01-27 14:00:00|164.84|162.24|165.44|162.84|165.61|163.01|164.62|162.02|0
1674828300000|2023-01-27 14:05:00|165.5|162.9|164.84|162.24|165.72|163.12|164.73|162.13|0
1674828600000|2023-01-27 14:10:00|164.73|162.13|164.62|162.02|164.73|162.13|163.96|161.36|0
1674828900000|2023-01-27 14:15:00|164.73|162.13|164.73|162.13|165.17|162.57|164.29|161.69|0
1674829200000|2023-01-27 14:20:00|164.95|162.35|164.83|162.23|165.28|162.68|164.29|161.69|0
1674829500000|2023-01-27 14:25:00|164.94|162.34|166.05|163.45|166.49|163.89|164.94|162.34|0
1674829800000|2023-01-27 14:30:00|166.16|163.56|167.04|164.44|168.6|166|165.49|162.89|0
1674830100000|2023-01-27 14:35:00|166.93|164.33|168.04|165.44|169.04|166.44|166.59|163.99|0
1674830400000|2023-01-27 14:40:00|167.7|165.1|168.81|166.21|169.82|167.22|166.93|164.33|0
1674830700000|2023-01-27 14:45:00|169.37|166.77|171.62|169.02|173.2|170.6|169.37|166.77|0
1674831000000|2023-01-27 14:50:00|172.07|169.47|173.88|171.28|174.45|171.85|172.07|169.47|0
1674831300000|2023-01-27 14:55:00|174.1|171.5|170.75|168.15|174.1|171.5|170.69|168.09|0
1674831600000|2023-01-27 15:00:00|171.2|168.6|175.93|173.33|175.93|173.33|168.96|166.36|0
1674831900000|2023-01-27 15:05:00|175.82|173.22|175.14|172.54|176.75|174.15|172.74|170.14|0
1674832200000|2023-01-27 15:10:00|175.26|172.66|174.45|171.85|177.04|174.44|174.45|171.85|0
1674832500000|2023-01-27 15:15:00|174.68|172.08|173.99|171.39|175.25|172.65|173.31|170.71|0
1674832800000|2023-01-27 15:20:00|174.22|171.62|172.28|169.68|174.22|171.62|170.69|168.09|0
1674833100000|2023-01-27 15:25:00|172.05|169.45|172.96|170.36|172.96|170.36|170.35|167.75|0
1674833400000|2023-01-27 15:30:00|172.62|170.02|170.24|167.64|173.19|170.59|170.24|167.64|0
1674833700000|2023-01-27 15:35:00|169.9|167.3|171.82|169.22|172.73|170.13|169.9|167.3|0
1674834000000|2023-01-27 15:40:00|171.59|168.99|171.16|168.56|172.39|169.79|170.12|167.52|0
1674834300000|2023-01-27 15:45:00|171.27|168.67|167.34|164.74|171.27|168.67|166.23|163.63|0
1674834600000|2023-01-27 15:50:00|167.12|164.52|165.12|162.52|167.34|164.74|165.12|162.52|0
1674834900000|2023-01-27 15:55:00|165.23|162.63|166.56|163.96|166.89|164.29|163.9|161.3|0
1674835200000|2023-01-27 16:00:00|166.45|163.85|166.33|163.73|166.78|164.18|165.34|162.74|0
1674835500000|2023-01-27 16:05:00|166.44|163.84|166|163.4|167.78|165.18|164.67|162.07|0
1674835800000|2023-01-27 16:10:00|166.27|163.67|165.89|163.29|166.89|164.29|165.33|162.73|0
1674836100000|2023-01-27 16:15:00|165.83|163.23|167.38|164.78|169.12|166.52|165.44|162.84|0
1674836400000|2023-01-27 16:20:00|167.5|164.9|168.73|166.13|169.18|166.58|167.38|164.78|0
1674836700000|2023-01-27 16:25:00|168.84|166.24|168.95|166.35|169.52|166.92|168.06|165.46|0
1674837000000|2023-01-27 16:30:00|169.18|166.58|172.24|169.64|172.24|169.64|168.73|166.13|0
1674837300000|2023-01-27 16:35:00|172.35|169.75|170.98|168.38|172.35|169.75|170.76|168.16|0
1674837600000|2023-01-27 16:40:00|171.1|168.5|172.92|170.32|173.72|171.12|171.1|168.5|0
1674837900000|2023-01-27 16:45:00|173.03|170.43|173.37|170.77|173.83|171.23|172.12|169.52|0
1674838200000|2023-01-27 16:50:00|173.26|170.66|172.91|170.31|173.94|171.34|172.91|170.31|0
1674838500000|2023-01-27 16:55:00|172.8|170.2|172.91|170.31|174.17|171.57|172.69|170.09|0
1674838800000|2023-01-27 17:00:00|173.03|170.43|171.77|169.17|173.6|171|171.43|168.83|0
1674839100000|2023-01-27 17:05:00|171.88|169.28|172.45|169.85|173.37|170.77|171.54|168.94|0
1674839400000|2023-01-27 17:10:00|172.57|169.97|173.94|171.34|174.05|171.45|171.88|169.28|0
1674839700000|2023-01-27 17:15:00|173.82|171.22|175.77|173.17|176.12|173.52|173.82|171.22|0
1674840000000|2023-01-27 17:20:00|175.89|173.29|175.2|172.6|175.89|173.29|174.85|172.25|0
1674840300000|2023-01-27 17:25:00|175.08|172.48|173.47|170.87|175.54|172.94|172.79|170.19|0
1674840600000|2023-01-27 17:30:00|173.36|170.76|175.19|172.59|175.31|172.71|173.02|170.42|0
1674840900000|2023-01-27 17:35:00|175.31|172.71|176.46|173.86|176.58|173.98|175.19|172.59|0
1674841200000|2023-01-27 17:40:00|176.58|173.98|175.19|172.59|177.04|174.44|175.08|172.48|0
1674841500000|2023-01-27 17:45:00|175.08|172.48|176.23|173.63|176.46|173.86|174.85|172.25|0
1674841800000|2023-01-27 17:50:00|176.17|173.57|176.23|173.63|177.04|174.44|175.65|173.05|0
1674842100000|2023-01-27 17:55:00|176.11|173.51|175.53|172.93|176.57|173.97|175.3|172.7|0
1674842400000|2023-01-27 18:00:00|175.65|173.05|174.38|171.78|176.34|173.74|173.69|171.09|0
1674842700000|2023-01-27 18:05:00|174.26|171.66|174.15|171.55|174.72|172.12|173.92|171.32|0
1674843000000|2023-01-27 18:10:00|174.03|171.43|174.03|171.43|174.26|171.66|173.23|170.63|0
1674843300000|2023-01-27 18:15:00|173.92|171.32|173.23|170.63|173.92|171.32|172.09|169.49|0
1674843600000|2023-01-27 18:20:00|173.34|170.74|173.57|170.97|173.8|171.2|172.77|170.17|0
1674843900000|2023-01-27 18:25:00|173.69|171.09|173.8|171.2|174.26|171.66|172.77|170.17|0
1674844200000|2023-01-27 18:30:00|173.91|171.31|175.29|172.69|175.29|172.69|173.91|171.31|0
1674844500000|2023-01-27 18:35:00|175.17|172.57|175.98|173.38|175.98|173.38|174.94|172.34|0
1674844800000|2023-01-27 18:40:00|176.1|173.5|176.65|174.05|176.75|174.15|174.83|172.23|0
1674845100000|2023-01-27 18:45:00|176.53|173.93|177.34|174.74|177.46|174.86|176.07|173.47|0
1674845400000|2023-01-27 18:50:00|177.22|174.62|176.18|173.58|177.22|174.62|175.84|173.24|0
1674845700000|2023-01-27 18:55:00|176.07|173.47|177.11|174.51|177.45|174.85|175.95|173.35|0
1674846000000|2023-01-27 19:00:00|177.22|174.62|177.91|175.31|179.19|176.59|177.11|174.51|0
1674846300000|2023-01-27 19:05:00|178.03|175.43|177.22|174.62|178.38|175.78|176.3|173.7|0
1674846600000|2023-01-27 19:10:00|177.33|174.73|178.37|175.77|178.61|176.01|177.33|174.73|0
1674846900000|2023-01-27 19:15:00|178.49|175.89|180.23|177.63|180.23|177.63|178.49|175.89|0
1674847200000|2023-01-27 19:20:00|180.12|177.52|180.35|177.75|180.46|177.86|179.42|176.82|0
1674847500000|2023-01-27 19:25:00|180.23|177.63|180|177.4|180.7|178.1|179.76|177.16|0
1674847800000|2023-01-27 19:30:00|180.11|177.51|180.85|178.25|180.93|178.33|179.64|177.04|0
1674848100000|2023-01-27 19:35:00|181.08|178.48|182.01|179.41|182.13|179.53|181.08|178.48|0
1674848400000|2023-01-27 19:40:00|181.89|179.29|181.78|179.18|182.48|179.88|181.54|178.94|0
1674848700000|2023-01-27 19:45:00|181.89|179.29|183.42|180.82|183.65|181.05|181.43|178.83|0
1674849000000|2023-01-27 19:50:00|183.3|180.7|183.81|181.21|186.92|184.32|183.06|180.46|0
1674849300000|2023-01-27 19:55:00|183.93|181.33|183.93|181.33|184.4|181.8|183.46|180.86|0
1674849600000|2023-01-27 20:00:00|184.16|181.56|184.87|182.27|184.99|182.39|184.05|181.45|0
1674849900000|2023-01-27 20:05:00|184.99|182.39|187.96|185.36|188.44|185.84|184.87|182.27|0
1674850200000|2023-01-27 20:10:00|187.84|185.24|185.24|182.64|188.56|185.96|185.01|182.41|0
1674850500000|2023-01-27 20:15:00|185.48|182.88|185.59|182.99|185.95|183.35|184.54|181.94|0
1674850800000|2023-01-27 20:20:00|185.83|183.23|185.48|182.88|186.07|183.47|183.48|180.88|0
1674851100000|2023-01-27 20:25:00|185.59|182.99|186.18|183.58|186.18|183.58|184.42|181.82|0
1674851400000|2023-01-27 20:30:00|186.06|183.46|186.73|184.13|186.97|184.37|185.24|182.64|0
1674851700000|2023-01-27 20:35:00|186.61|184.01|185.19|182.59|186.85|184.25|184.96|182.36|0
1674852000000|2023-01-27 20:40:00|185.43|182.83|184.13|181.53|186.02|183.42|183.9|181.3|0
1674852300000|2023-01-27 20:45:00|184.37|181.77|179.95|177.35|184.37|181.77|179.25|176.65|0
1674852600000|2023-01-27 20:50:00|179.25|176.65|176.75|174.15|179.6|177|174.69|172.09|0
1674852900000|2023-01-27 20:55:00|176.41|173.81|174.8|172.2|176.52|173.92|174.23|171.63|0
1674853200000|2023-01-27 21:00:00|175.03|172.43|173.77|171.17|175.49|172.89|173.54|170.94|0
1674853500000|2023-01-27 21:05:00|173.66|171.06|173.77|171.17|174.68|172.08|173.43|170.83|0
1674853800000|2023-01-27 21:10:00|173.65|171.05|174.68|172.08|174.79|172.19|173.65|171.05|0
1675041600000|2023-01-30 01:20:00|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1675041900000|2023-01-30 01:25:00|170.37|167.57|170.36|167.56|170.59|167.79|170.14|167.34|0
1675042200000|2023-01-30 01:30:00|170.25|167.45|170.25|167.45|170.36|167.56|169.8|167|0
1675042500000|2023-01-30 01:35:00|170.14|167.34|169.8|167|170.36|167.56|169.69|166.89|0
1675042800000|2023-01-30 01:40:00|169.85|167.05|170.36|167.56|170.36|167.56|169.8|167|0
1675043100000|2023-01-30 01:45:00|170.25|167.45|170.3|167.5|170.59|167.79|170.13|167.33|0
1675043400000|2023-01-30 01:50:00|170.25|167.45|170.24|167.44|170.36|167.56|170.02|167.22|0
1675043700000|2023-01-30 01:55:00|170.36|167.56|169.68|166.88|170.36|167.56|169.68|166.88|0
1675044000000|2023-01-30 02:00:00|169.79|166.99|169.68|166.88|170.02|167.22|169.68|166.88|0
1675044300000|2023-01-30 02:05:00|169.79|166.99|169.9|167.1|169.9|167.1|169.68|166.88|0
1675044600000|2023-01-30 02:10:00|170.01|167.21|169.79|166.99|170.01|167.21|169.67|166.87|0
1675044900000|2023-01-30 02:15:00|169.84|167.04|169.67|166.87|170.01|167.21|169.67|166.87|0
1675045200000|2023-01-30 02:20:00|169.78|166.98|170.01|167.21|170.01|167.21|169.67|166.87|0
1675045500000|2023-01-30 02:25:00|170.12|167.32|170.23|167.43|170.46|167.66|170.06|167.26|0
1675045800000|2023-01-30 02:30:00|170.12|167.32|169.78|166.98|170.23|167.43|169.78|166.98|0
1675046100000|2023-01-30 02:35:00|169.67|166.87|169.67|166.87|169.78|166.98|169.67|166.87|0
1675046400000|2023-01-30 02:40:00|169.78|166.98|169.78|166.98|169.89|167.09|169.66|166.86|0
1675046700000|2023-01-30 02:45:00|169.66|166.86|169.78|166.98|170|167.2|169.66|166.86|0
1675047000000|2023-01-30 02:50:00|169.83|167.03|169.77|166.97|169.89|167.09|169.66|166.86|0
1675047300000|2023-01-30 02:55:00|169.72|166.92|169.43|166.63|169.77|166.97|168.65|165.85|0
1675047600000|2023-01-30 03:00:00|169.49|166.69|168.65|165.85|169.55|166.75|168.54|165.74|0
1675047900000|2023-01-30 03:05:00|168.54|165.74|168.53|165.73|168.65|165.85|168.09|165.29|0
1675048200000|2023-01-30 03:10:00|168.48|165.68|168.31|165.51|168.65|165.85|168.2|165.4|0
1675048500000|2023-01-30 03:15:00|168.42|165.62|168.42|165.62|168.64|165.84|167.86|165.06|0
1675048800000|2023-01-30 03:20:00|168.53|165.73|169.09|166.29|169.09|166.29|168.53|165.73|0
1675049100000|2023-01-30 03:25:00|169.03|166.23|168.86|166.06|169.2|166.4|168.75|165.95|0
1675049400000|2023-01-30 03:30:00|168.75|165.95|169.2|166.4|169.2|166.4|168.53|165.73|0
1675049700000|2023-01-30 03:35:00|169.09|166.29|169.76|166.96|169.76|166.96|169.09|166.29|0
1675050000000|2023-01-30 03:40:00|169.65|166.85|169.42|166.62|169.65|166.85|169.42|166.62|0
1675050300000|2023-01-30 03:45:00|169.53|166.73|169.08|166.28|169.53|166.73|168.86|166.06|0
1675050600000|2023-01-30 03:50:00|169.19|166.39|168.86|166.06|169.31|166.51|168.86|166.06|0
1675050900000|2023-01-30 03:55:00|168.91|166.11|169.3|166.5|169.42|166.62|168.74|165.94|0
1675051200000|2023-01-30 04:00:00|169.19|166.39|168.96|166.16|169.87|167.07|168.96|166.16|0
1675051500000|2023-01-30 04:05:00|169.02|166.22|169.52|166.72|169.52|166.72|168.96|166.16|0
1675051800000|2023-01-30 04:10:00|169.41|166.61|169.41|166.61|169.64|166.84|169.19|166.39|0
1675052100000|2023-01-30 04:15:00|169.3|166.5|169.52|166.72|169.52|166.72|169.19|166.39|0
1675052400000|2023-01-30 04:20:00|169.41|166.61|169.07|166.27|169.52|166.72|169.07|166.27|0
1675052700000|2023-01-30 04:25:00|169.12|166.32|169.01|166.21|169.18|166.38|168.96|166.16|0
1675053000000|2023-01-30 04:30:00|169.07|166.27|169.07|166.27|169.18|166.38|168.73|165.93|0
1675053300000|2023-01-30 04:35:00|169.01|166.21|168.73|165.93|169.07|166.27|168.73|165.93|0
1675053600000|2023-01-30 04:40:00|168.62|165.82|168.62|165.82|168.95|166.15|168.39|165.59|0
1675053900000|2023-01-30 04:45:00|168.73|165.93|168.5|165.7|168.73|165.93|168.28|165.48|0
1675054200000|2023-01-30 04:50:00|168.39|165.59|168.28|165.48|168.61|165.81|168.05|165.25|0
1675054500000|2023-01-30 04:55:00|168.16|165.36|168.39|165.59|168.39|165.59|168.16|165.36|0
1675054800000|2023-01-30 05:00:00|168.27|165.47|167.32|164.52|168.27|165.47|167.32|164.52|0
1675055100000|2023-01-30 05:05:00|167.27|164.47|166.93|164.13|167.38|164.58|166.71|163.91|0
1675055400000|2023-01-30 05:10:00|167.04|164.24|166.82|164.02|167.15|164.35|166.48|163.68|0
1675055700000|2023-01-30 05:15:00|166.93|164.13|167.15|164.35|167.15|164.35|166.82|164.02|0
1675056000000|2023-01-30 05:20:00|167.09|164.29|166.81|164.01|167.15|164.35|166.7|163.9|0
1675056300000|2023-01-30 05:25:00|166.87|164.07|167.04|164.24|167.37|164.57|166.26|163.46|0
1675056600000|2023-01-30 05:30:00|167.15|164.35|167.03|164.23|167.15|164.35|166.7|163.9|0
1675056900000|2023-01-30 05:35:00|166.98|164.18|167.2|164.4|167.37|164.57|166.92|164.12|0
1675057200000|2023-01-30 05:40:00|167.14|164.34|167.59|164.79|167.7|164.9|167.14|164.34|0
1675057500000|2023-01-30 05:45:00|167.7|164.9|167.59|164.79|167.7|164.9|167.48|164.68|0
1675057800000|2023-01-30 05:50:00|167.81|165.01|167.59|164.79|167.92|165.12|167.36|164.56|0
1675058100000|2023-01-30 05:55:00|167.53|164.73|167.14|164.34|167.7|164.9|167.14|164.34|0
1675058400000|2023-01-30 06:00:00|167.03|164.23|167.47|164.67|167.58|164.78|167.03|164.23|0
1675058700000|2023-01-30 06:05:00|167.36|164.56|167.13|164.33|167.81|165.01|167.13|164.33|0
1675059000000|2023-01-30 06:10:00|167.02|164.22|167.47|164.67|167.69|164.89|167.02|164.22|0
1675059300000|2023-01-30 06:15:00|167.58|164.78|167.13|164.33|168.03|165.23|167.13|164.33|0
1675059600000|2023-01-30 06:20:00|167.24|164.44|167.46|164.66|167.58|164.78|167.07|164.27|0
1675059900000|2023-01-30 06:25:00|167.35|164.55|167.02|164.22|167.46|164.66|166.91|164.11|0
1675060200000|2023-01-30 06:30:00|167.13|164.33|167.02|164.22|167.29|164.49|166.9|164.1|0
1675060500000|2023-01-30 06:35:00|167.07|164.27|166.73|163.93|167.24|164.44|166.68|163.88|0
1675060800000|2023-01-30 06:40:00|166.68|163.88|166.12|163.32|166.68|163.88|166.12|163.32|0
1675061100000|2023-01-30 06:45:00|166.23|163.43|166.57|163.77|166.68|163.88|166.12|163.32|0
1675061400000|2023-01-30 06:50:00|166.56|163.76|166.23|163.43|166.56|163.76|165.9|163.1|0
1675061700000|2023-01-30 06:55:00|166.12|163.32|166.56|163.76|166.9|164.1|166.12|163.32|0
1675062000000|2023-01-30 07:00:00|166.67|163.87|166.34|163.54|166.78|163.98|165.89|163.09|0
1675062300000|2023-01-30 07:05:00|166.35|163.75|165.02|162.42|166.68|164.08|164.35|161.75|0
1675062600000|2023-01-30 07:10:00|164.91|162.31|164.24|161.64|164.91|162.31|164.02|161.42|0
1675062900000|2023-01-30 07:15:00|164.35|161.75|164.9|162.3|165.01|162.41|164.35|161.75|0
1675063200000|2023-01-30 07:20:00|164.79|162.19|164.13|161.53|165.01|162.41|164.02|161.42|0
1675063500000|2023-01-30 07:25:00|164.02|161.42|163.91|161.31|164.35|161.75|163.69|161.09|0
1675063800000|2023-01-30 07:30:00|163.8|161.2|164.57|161.97|164.57|161.97|163.47|160.87|0
1675064100000|2023-01-30 07:35:00|164.46|161.86|164.12|161.52|164.46|161.86|163.9|161.3|0
1675064400000|2023-01-30 07:40:00|164.01|161.41|163.24|160.64|164.23|161.63|163.13|160.53|0
1675064700000|2023-01-30 07:45:00|163.35|160.75|163.24|160.64|163.57|160.97|163.13|160.53|0
1675065000000|2023-01-30 07:50:00|163.35|160.75|164.66|162.06|167.33|164.73|163.35|160.75|0
1675065300000|2023-01-30 07:55:00|164.77|162.17|165.1|162.5|165.43|162.83|164.66|162.06|0
1675065600000|2023-01-30 08:00:00|164.44|161.84|163.12|160.52|164.44|161.84|162.9|160.3|0
1675065900000|2023-01-30 08:05:00|163.28|160.68|162.9|160.3|163.34|160.74|162.08|159.48|0
1675066200000|2023-01-30 08:10:00|162.79|160.19|162.46|159.86|163.23|160.63|161.81|159.21|0
1675066500000|2023-01-30 08:15:00|162.35|159.75|161.59|158.99|162.68|160.08|161.48|158.88|0
1675066800000|2023-01-30 08:20:00|161.48|158.88|160.18|157.58|161.59|158.99|159.96|157.36|0
1675067100000|2023-01-30 08:25:00|159.96|157.36|159.42|156.82|160.07|157.47|158.67|156.07|0
1675067400000|2023-01-30 08:30:00|159.31|156.71|160.39|157.79|160.72|158.12|158.88|156.28|0
1675067700000|2023-01-30 08:35:00|160.5|157.9|161.15|158.55|161.8|159.2|160.5|157.9|0
1675068000000|2023-01-30 08:40:00|161.26|158.66|161.47|158.87|162.24|159.64|160.82|158.22|0
1675068300000|2023-01-30 08:45:00|161.58|158.98|161.79|159.19|162.11|159.51|160.39|157.79|0
1675068600000|2023-01-30 08:50:00|161.9|159.3|160.7|158.1|161.9|159.3|160.59|157.99|0
1675068900000|2023-01-30 08:55:00|160.59|157.99|160.81|158.21|161.13|158.53|160.05|157.45|0
1675069200000|2023-01-30 09:00:00|161.02|158.42|161.02|158.42|162.33|159.73|161.02|158.42|0
1675069500000|2023-01-30 09:05:00|160.97|158.37|160.59|157.99|161.83|159.23|160.37|157.77|0
1675069800000|2023-01-30 09:10:00|160.69|158.09|161.72|159.12|161.78|159.18|160.59|157.99|0
1675070100000|2023-01-30 09:15:00|161.67|159.07|162.32|159.72|162.32|159.72|161.4|158.8|0
1675070400000|2023-01-30 09:20:00|162.43|159.83|162.21|159.61|163.19|160.59|161.88|159.28|0
1675070700000|2023-01-30 09:25:00|162.1|159.5|160.58|157.98|162.1|159.5|160.36|157.76|0
1675071000000|2023-01-30 09:30:00|160.69|158.09|160.15|157.55|161.34|158.74|160.09|157.49|0
1675071300000|2023-01-30 09:35:00|159.82|157.22|157.99|155.39|159.82|157.22|157.14|154.54|0
1675071600000|2023-01-30 09:40:00|157.78|155.18|159.06|156.46|159.17|156.57|157.35|154.75|0
1675071900000|2023-01-30 09:45:00|158.84|156.24|160.46|157.86|160.57|157.97|158.52|155.92|0
1675072200000|2023-01-30 09:50:00|160.35|157.75|159.49|156.89|160.78|158.18|159.16|156.56|0
1675072500000|2023-01-30 09:55:00|159.59|156.99|159.38|156.78|159.81|157.21|159.16|156.56|0
1675072800000|2023-01-30 10:00:00|159.27|156.67|158.84|156.24|159.27|156.67|158.19|155.59|0
1675073100000|2023-01-30 10:05:00|158.78|156.18|158.94|156.34|159.48|156.88|158.67|156.07|0
1675073400000|2023-01-30 10:10:00|158.84|156.24|159.32|156.72|159.8|157.2|158.41|155.81|0
1675073700000|2023-01-30 10:15:00|159.16|156.56|159.37|156.77|159.59|156.99|158.62|156.02|0
1675074000000|2023-01-30 10:20:00|159.26|156.66|159.58|156.98|159.91|157.31|159.05|156.45|0
1675074300000|2023-01-30 10:25:00|159.53|156.93|158.94|156.34|159.91|157.31|158.72|156.12|0
1675074600000|2023-01-30 10:30:00|159.04|156.44|159.69|157.09|159.74|157.14|158.51|155.91|0
1675074900000|2023-01-30 10:35:00|159.8|157.2|159.9|157.3|159.9|157.3|159.37|156.77|0
1675075200000|2023-01-30 10:40:00|159.96|157.36|160.01|157.41|160.55|157.95|159.79|157.19|0
1675075500000|2023-01-30 10:45:00|160.06|157.46|160.33|157.73|160.55|157.95|160.01|157.41|0
1675075800000|2023-01-30 10:50:00|160.22|157.62|159.25|156.65|160.33|157.73|159.25|156.65|0
1675076100000|2023-01-30 10:55:00|159.36|156.76|160.11|157.51|160.11|157.51|159.04|156.44|0
1675076400000|2023-01-30 11:00:00|160.17|157.57|159.14|156.54|160.33|157.73|158.93|156.33|0
1675076700000|2023-01-30 11:05:00|159.25|156.65|159.25|156.65|160.22|157.62|158.93|156.33|0
1675077000000|2023-01-30 11:10:00|159.36|156.76|158.39|155.79|159.36|156.76|158.28|155.68|0
1675077300000|2023-01-30 11:15:00|158.49|155.89|158.38|155.78|159.14|156.54|158.17|155.57|0
1675077600000|2023-01-30 11:20:00|158.33|155.73|157.31|154.71|158.49|155.89|157.21|154.61|0
1675077900000|2023-01-30 11:25:00|157.21|154.61|157.2|154.6|157.53|154.93|156.94|154.34|0
1675078200000|2023-01-30 11:30:00|157.15|154.55|155.92|153.32|157.31|154.71|155.5|152.9|0
1675078500000|2023-01-30 11:35:00|155.82|153.22|156.03|153.43|156.24|153.64|155.6|153|0
1675078800000|2023-01-30 11:40:00|155.92|153.32|156.5|153.9|156.82|154.22|155.92|153.32|0
1675079100000|2023-01-30 11:45:00|156.45|153.85|157.46|154.86|157.84|155.24|156.35|153.75|0
1675079400000|2023-01-30 11:50:00|157.41|154.81|157.2|154.6|157.41|154.81|156.24|153.64|0
1675079700000|2023-01-30 11:55:00|157.14|154.54|157.3|154.7|157.84|155.24|157.09|154.49|0
1675080000000|2023-01-30 12:00:00|157.62|155.02|158.05|155.45|158.37|155.77|157.46|154.86|0
1675080300000|2023-01-30 12:05:00|157.94|155.34|157.94|155.34|158.26|155.66|157.83|155.23|0
1675080600000|2023-01-30 12:10:00|157.99|155.39|158.47|155.87|158.69|156.09|157.94|155.34|0
1675080900000|2023-01-30 12:15:00|158.58|155.98|158.79|156.19|159.01|156.41|158.58|155.98|0
1675081200000|2023-01-30 12:20:00|158.85|156.25|158.2|155.6|158.9|156.3|158.2|155.6|0
1675081500000|2023-01-30 12:25:00|158.15|155.55|158.9|156.3|158.9|156.3|158.04|155.44|0
1675081800000|2023-01-30 12:30:00|158.84|156.24|158.9|156.3|159.33|156.73|158.15|155.55|0
1675082100000|2023-01-30 12:35:00|158.79|156.19|158.04|155.44|158.79|156.19|157.61|155.01|0
1675082400000|2023-01-30 12:40:00|158.14|155.54|159.11|156.51|159.22|156.62|158.04|155.44|0
1675082700000|2023-01-30 12:45:00|159|156.4|159.86|157.26|159.86|157.26|158.89|156.29|0
1675083000000|2023-01-30 12:50:00|159.75|157.15|159.32|156.72|160.02|157.42|159.11|156.51|0
1675083300000|2023-01-30 12:55:00|159.21|156.61|159.32|156.72|159.97|157.37|159.11|156.51|0
1675083600000|2023-01-30 13:00:00|159.43|156.83|158.89|156.29|159.43|156.83|158.24|155.64|0
1675083900000|2023-01-30 13:05:00|158.78|156.18|160.18|157.58|160.18|157.58|158.46|155.86|0
1675084200000|2023-01-30 13:10:00|160.29|157.69|160.39|157.79|160.5|157.9|159.85|157.25|0
1675084500000|2023-01-30 13:15:00|160.5|157.9|160.28|157.68|160.61|158.01|159.85|157.25|0
1675084800000|2023-01-30 13:20:00|160.18|157.58|160.72|158.12|161.15|158.55|159.85|157.25|0
1675085100000|2023-01-30 13:25:00|160.61|158.01|160.93|158.33|161.36|158.76|160.28|157.68|0
1675085400000|2023-01-30 13:30:00|161.04|158.44|159.52|156.92|161.04|158.44|158.88|156.28|0
1675085700000|2023-01-30 13:35:00|159.42|156.82|158.77|156.17|159.85|157.25|158.77|156.17|0
1675086000000|2023-01-30 13:40:00|158.66|156.06|160.06|157.46|160.17|157.57|158.13|155.53|0
1675086300000|2023-01-30 13:45:00|159.95|157.35|160.6|158|160.71|158.11|159.52|156.92|0
1675086600000|2023-01-30 13:50:00|160.71|158.11|161.03|158.43|161.25|158.65|160.38|157.78|0
1675086900000|2023-01-30 13:55:00|161.14|158.54|160.7|158.1|161.14|158.54|160.38|157.78|0
1675087200000|2023-01-30 14:00:00|160.6|158|160.05|157.45|161.25|158.65|159.95|157.35|0
1675087500000|2023-01-30 14:05:00|160.16|157.56|161.35|158.75|161.57|158.97|159.95|157.35|0
1675087800000|2023-01-30 14:10:00|161.24|158.64|161.68|159.08|161.79|159.19|161.13|158.53|0
1675088100000|2023-01-30 14:15:00|161.78|159.18|161.13|158.53|162.11|159.51|160.81|158.21|0
1675088400000|2023-01-30 14:20:00|161.02|158.42|161.56|158.96|161.89|159.29|160.81|158.21|0
1675088700000|2023-01-30 14:25:00|161.78|159.18|161.56|158.96|162.33|159.73|161.07|158.47|0
1675089000000|2023-01-30 14:30:00|161.13|158.53|162.98|160.38|164.84|162.24|161.13|158.53|0
1675089300000|2023-01-30 14:35:00|163.41|160.81|165.83|163.23|166.05|163.45|162.54|159.94|0
1675089600000|2023-01-30 14:40:00|166.05|163.45|165.17|162.57|166.16|163.56|163.52|160.92|0
1675089900000|2023-01-30 14:45:00|165.39|162.79|168.28|165.68|170.33|167.73|165.39|162.79|0
1675090200000|2023-01-30 14:50:00|168.39|165.79|164.74|162.14|169.28|166.68|164.63|162.03|0
1675090500000|2023-01-30 14:55:00|165.07|162.47|168.61|166.01|169.39|166.79|164.19|161.59|0
1675090800000|2023-01-30 15:00:00|168.72|166.12|171.19|168.59|171.19|168.59|168.05|165.45|0
1675091100000|2023-01-30 15:05:00|171.3|168.7|170.96|168.36|172.09|169.49|170.17|167.57|0
1675091400000|2023-01-30 15:10:00|171.07|168.47|169.61|167.01|171.58|168.98|168.72|166.12|0
1675091700000|2023-01-30 15:15:00|169.83|167.23|167.71|165.11|170.28|167.68|167.38|164.78|0
1675092000000|2023-01-30 15:20:00|167.6|165|165.83|163.23|168.6|166|165.5|162.9|0
1675092300000|2023-01-30 15:25:00|165.61|163.01|166.71|164.11|166.71|164.11|163.63|161.03|0
1675092600000|2023-01-30 15:30:00|166.6|164|164.17|161.57|166.71|164.11|163.3|160.7|0
1675092900000|2023-01-30 15:35:00|163.74|161.14|162.1|159.5|164.61|162.01|161.45|158.85|0
1675093200000|2023-01-30 15:40:00|161.88|159.28|160.45|157.85|162.31|159.71|159.61|157.01|0
1675093500000|2023-01-30 15:45:00|160.24|157.64|160.77|158.17|160.99|158.39|158.3|155.7|0
1675093800000|2023-01-30 15:50:00|160.56|157.96|160.45|157.85|162.29|159.69|159.16|156.56|0
1675094100000|2023-01-30 15:55:00|160.34|157.74|162.94|160.34|163.38|160.78|159.91|157.31|0
1675094400000|2023-01-30 16:00:00|162.73|160.13|162.4|159.8|163.71|161.11|162.18|159.58|0
1675094700000|2023-01-30 16:05:00|162.29|159.69|162.83|160.23|163.05|160.45|161.31|158.71|0
1675095000000|2023-01-30 16:10:00|162.94|160.34|164.8|162.2|166.01|163.41|162.72|160.12|0
1675095300000|2023-01-30 16:15:00|164.69|162.09|165.9|163.3|166.78|164.18|164.58|161.98|0
1675095600000|2023-01-30 16:20:00|166.01|163.41|163.7|161.1|166.45|163.85|162.94|160.34|0
1675095900000|2023-01-30 16:25:00|163.81|161.21|164.57|161.97|164.79|162.19|161.85|159.25|0
1675096200000|2023-01-30 16:30:00|164.68|162.08|163.92|161.32|165.46|162.86|163.49|160.89|0
1675096500000|2023-01-30 16:35:00|163.81|161.21|162.5|159.9|164.36|161.76|162.28|159.68|0
1675096800000|2023-01-30 16:40:00|162.72|160.12|161.96|159.36|163.16|160.56|161.74|159.14|0
1675097100000|2023-01-30 16:45:00|162.06|159.46|161.09|158.49|163.15|160.55|160.65|158.05|0
1675097400000|2023-01-30 16:50:00|160.98|158.38|160.43|157.83|162.06|159.46|160.43|157.83|0
1675097700000|2023-01-30 16:55:00|160|157.4|163.59|160.99|163.91|161.31|158.6|156|0
1675098000000|2023-01-30 17:00:00|163.7|161.1|163.37|160.77|164.13|161.53|162.93|160.33|0
1675098300000|2023-01-30 17:05:00|163.15|160.55|163.58|160.98|164.24|161.64|163.15|160.55|0
1675098600000|2023-01-30 17:10:00|163.47|160.87|164.46|161.86|164.57|161.97|163.04|160.44|0
1675098900000|2023-01-30 17:15:00|164.57|161.97|161.84|159.24|164.57|161.97|161.51|158.91|0
1675099200000|2023-01-30 17:20:00|161.94|159.34|162.05|159.45|162.6|160|161.18|158.58|0
1675099500000|2023-01-30 17:25:00|162.16|159.56|162.38|159.78|162.49|159.89|159.67|157.07|0
1675099800000|2023-01-30 17:30:00|162.27|159.67|161.29|158.69|162.59|159.99|160.85|158.25|0
1675100100000|2023-01-30 17:35:00|161.18|158.58|161.29|158.69|162.16|159.56|160.85|158.25|0
1675100400000|2023-01-30 17:40:00|161.18|158.58|161.07|158.47|162.48|159.88|160.74|158.14|0
1675100700000|2023-01-30 17:45:00|161.18|158.58|159.88|157.28|161.18|158.58|158.8|156.2|0
1675101000000|2023-01-30 17:50:00|159.77|157.17|159.44|156.84|160.2|157.6|158.16|155.56|0
1675101300000|2023-01-30 17:55:00|159.34|156.74|158.8|156.2|159.98|157.38|158.15|155.55|0
1675101600000|2023-01-30 18:00:00|158.15|155.55|158.58|155.98|158.69|156.09|157.3|154.7|0
1675101900000|2023-01-30 18:05:00|158.69|156.09|158.9|156.3|159.55|156.95|158.47|155.87|0
1675102200000|2023-01-30 18:10:00|159.12|156.52|159.33|156.73|159.87|157.27|158.79|156.19|0
1675102500000|2023-01-30 18:15:00|159.22|156.62|162.47|159.87|163.12|160.52|158.47|155.87|0
1675102800000|2023-01-30 18:20:00|162.36|159.76|162.58|159.98|163.01|160.41|161.82|159.22|0
1675103100000|2023-01-30 18:25:00|162.36|159.76|161.16|158.56|162.68|160.08|160.84|158.24|0
1675103400000|2023-01-30 18:30:00|161.05|158.45|159.22|156.62|161.05|158.45|158.79|156.19|0
1675103700000|2023-01-30 18:35:00|159.43|156.83|157.93|155.33|159.43|156.83|157.71|155.11|0
1675104000000|2023-01-30 18:40:00|157.82|155.22|157.28|154.68|158.03|155.43|156|153.4|0
1675104300000|2023-01-30 18:45:00|157.17|154.57|157.71|155.11|157.82|155.22|156|153.4|0
1675104600000|2023-01-30 18:50:00|157.6|155|157.6|155|158.03|155.43|156.53|153.93|0
1675104900000|2023-01-30 18:55:00|157.49|154.89|158.24|155.64|158.57|155.97|156.42|153.82|0
1675105200000|2023-01-30 19:00:00|158.14|155.54|158.89|156.29|159.1|156.5|157.6|155|0
1675105500000|2023-01-30 19:05:00|158.78|156.18|156.85|154.25|158.99|156.39|156.85|154.25|0
1675105800000|2023-01-30 19:10:00|156.95|154.35|156.95|154.35|157.75|155.15|156.1|153.5|0
1675106100000|2023-01-30 19:15:00|157.06|154.46|156.36|153.76|157.17|154.57|155.46|152.86|0
1675106400000|2023-01-30 19:20:00|156.2|153.6|155.46|152.86|156.95|154.35|155.35|152.75|0
1675106700000|2023-01-30 19:25:00|155.67|153.07|155.03|152.43|155.99|153.39|154.82|152.22|0
1675107000000|2023-01-30 19:30:00|154.92|152.32|155.13|152.53|155.67|153.07|154.61|152.01|0
1675107300000|2023-01-30 19:35:00|155.24|152.64|155.98|153.38|156.52|153.92|154.5|151.9|0
1675107600000|2023-01-30 19:40:00|155.88|153.28|154.92|152.32|155.98|153.38|154.18|151.58|0
1675107900000|2023-01-30 19:45:00|155.02|152.42|153.65|151.05|155.45|152.85|153.54|150.94|0
1675108200000|2023-01-30 19:50:00|153.54|150.94|153.54|150.94|153.75|151.15|152.7|150.1|0
1675108500000|2023-01-30 19:55:00|153.65|151.05|154.28|151.68|154.81|152.21|152.7|150.1|0
1675108800000|2023-01-30 20:00:00|154.49|151.89|155.76|153.16|156.3|153.7|153.96|151.36|0
1675109100000|2023-01-30 20:05:00|155.55|152.95|153.75|151.15|155.76|153.16|152.9|150.3|0
1675109400000|2023-01-30 20:10:00|153.85|151.25|153.01|150.41|154.59|151.99|152.9|150.3|0
1675109700000|2023-01-30 20:15:00|152.8|150.2|152.95|150.35|153.11|150.51|151.85|149.25|0
1675110000000|2023-01-30 20:20:00|152.8|150.2|151.54|148.94|153.11|150.51|151.43|148.83|0
1675110300000|2023-01-30 20:25:00|151.43|148.83|151.53|148.93|152.16|149.56|151.12|148.52|0
1675110600000|2023-01-30 20:30:00|151.64|149.04|153.53|150.93|153.85|151.25|150.91|148.31|0
1675110900000|2023-01-30 20:35:00|153.42|150.82|154.9|152.3|155.22|152.62|153.42|150.82|0
1675111200000|2023-01-30 20:40:00|155.01|152.41|154.16|151.56|155.33|152.73|153.42|150.82|0
1675111500000|2023-01-30 20:45:00|153.84|151.24|152.89|150.29|154.58|151.98|152.16|149.56|0
1675111800000|2023-01-30 20:50:00|153|150.4|151.74|149.14|154.69|152.09|151.42|148.82|0
1675112100000|2023-01-30 20:55:00|151.95|149.35|150.88|148.28|151.95|149.35|148.78|146.18|0
1675112400000|2023-01-30 21:00:00|150.56|147.96|152.76|150.16|153.18|150.58|150.56|147.96|0
1675112700000|2023-01-30 21:05:00|152.66|150.06|153.5|150.9|154.03|151.43|152.66|150.06|0
1675113000000|2023-01-30 21:10:00|153.71|151.11|153.08|150.48|153.82|151.22|152.97|150.37|0
1675113300000|2023-01-30 21:15:00|153.07|150.27|153.38|150.58|153.49|150.69|152.65|149.85|0
1675113600000|2023-01-30 21:20:00|153.6|150.8|153.91|151.11|154.02|151.22|153.49|150.69|0
1675113900000|2023-01-30 21:25:00|153.81|151.01|154.07|151.27|154.38|151.58|153.81|151.01|0
1675114200000|2023-01-30 21:30:00|154.02|151.22|153.7|150.9|154.33|151.53|153.7|150.9|0
1675114500000|2023-01-30 21:35:00|153.91|151.11|153.8|151|154.01|151.21|153.59|150.79|0
1675114800000|2023-01-30 21:40:00|153.7|150.9|153.8|151|153.91|151.11|153.59|150.79|0
1675115100000|2023-01-30 21:45:00|154.01|151.21|153.06|150.26|154.01|151.21|152.95|150.15|0
1675115400000|2023-01-30 21:50:00|153.16|150.36|153.58|150.78|153.69|150.89|153.11|150.31|0
1675115700000|2023-01-30 21:55:00|153.48|150.68|153.85|151.05|153.95|151.15|153.48|150.68|0
1675116000000|2023-01-30 22:00:00|153.73|150.93|153.74|150.94|153.96|151.16|153.66|150.86|0
1675116300000|2023-01-30 22:05:00|153.77|150.97|153.69|150.89|153.83|151.03|153.69|150.89|0
1675116600000|2023-01-30 22:10:00|153.72|150.92|153.68|150.88|153.73|150.93|153.63|150.83|0
1675116900000|2023-01-30 22:15:00|153.69|150.89|153.67|150.87|153.72|150.92|153.67|150.87|0
1675117200000|2023-01-30 22:20:00|153.64|150.84|153.64|150.84|153.72|150.92|153.55|150.75|0
1675117500000|2023-01-30 22:25:00|153.55|150.75|153.56|150.76|153.56|150.76|153.53|150.73|0
1675117800000|2023-01-30 22:30:00|153.53|150.73|153.54|150.74|153.54|150.74|153.5|150.7|0
1675118100000|2023-01-30 22:35:00|153.53|150.73|153.42|150.62|153.53|150.73|153.42|150.62|0
1675118400000|2023-01-30 22:40:00|153.41|150.61|153.36|150.56|153.43|150.63|153.33|150.53|0
1675118700000|2023-01-30 22:45:00|153.33|150.53|153.22|150.42|153.33|150.53|153.22|150.42|0
1675119000000|2023-01-30 22:50:00|153.23|150.43|153.03|150.23|153.26|150.46|153.03|150.23|0
1675119300000|2023-01-30 22:55:00|153.01|150.21|153.37|150.57|153.41|150.61|153|150.2|0
1675119600000|2023-01-30 23:00:00|153.51|150.71|153.56|150.76|154.3|151.5|153.46|150.66|0
1675119900000|2023-01-30 23:05:00|153.67|150.87|153.08|150.28|153.77|150.97|152.61|149.81|0
1675120200000|2023-01-30 23:10:00|153.24|150.44|153.35|150.55|153.45|150.65|152.87|150.07|0
1675120500000|2023-01-30 23:15:00|153.45|150.65|153.45|150.65|153.56|150.76|153.24|150.44|0
1675120800000|2023-01-30 23:20:00|153.56|150.76|154.09|151.29|154.09|151.29|153.56|150.76|0
1675121100000|2023-01-30 23:25:00|153.98|151.18|154.08|151.28|154.19|151.39|153.61|150.81|0
1675121400000|2023-01-30 23:30:00|154.3|151.5|154.19|151.39|154.3|151.5|153.76|150.96|0
1675121700000|2023-01-30 23:35:00|154.08|151.28|154.82|152.02|154.93|152.13|154.08|151.28|0
1675122000000|2023-01-30 23:40:00|154.93|152.13|155.03|152.23|155.25|152.45|154.93|152.13|0
1675122300000|2023-01-30 23:45:00|154.93|152.13|154.5|151.7|155.25|152.45|154.39|151.59|0
1675122600000|2023-01-30 23:50:00|154.39|151.59|154.97|152.17|155.14|152.34|154.39|151.59|0
1675122900000|2023-01-30 23:55:00|154.92|152.12|155.35|152.55|155.35|152.55|154.92|152.12|0
1675123200000|2023-01-31 00:00:00|155.24|152.44|154.07|151.27|155.35|152.55|153.97|151.17|0
1675123500000|2023-01-31 00:05:00|154.12|151.32|154.18|151.38|154.49|151.69|153.65|150.85|0
1675123800000|2023-01-31 00:10:00|153.96|151.16|153.75|150.95|154.49|151.69|153.75|150.95|0
1675124100000|2023-01-31 00:15:00|153.65|150.85|153.54|150.74|153.65|150.85|153.22|150.42|0
1675124400000|2023-01-31 00:20:00|153.59|150.79|153.33|150.53|153.59|150.79|153.12|150.32|0
1675124700000|2023-01-31 00:25:00|153.43|150.63|154.06|151.26|154.17|151.37|153.33|150.53|0
1675125000000|2023-01-31 00:30:00|153.96|151.16|154.27|151.47|154.81|152.01|153.96|151.16|0
1675125300000|2023-01-31 00:35:00|154.38|151.58|154.59|151.79|154.7|151.9|154.06|151.26|0
1675125600000|2023-01-31 00:40:00|154.49|151.69|153.85|151.05|154.49|151.69|153.64|150.84|0
1675125900000|2023-01-31 00:45:00|153.74|150.94|154.16|151.36|154.22|151.42|153.69|150.89|0
1675126200000|2023-01-31 00:50:00|154.27|151.47|154.06|151.26|154.38|151.58|153.85|151.05|0
1675126500000|2023-01-31 00:55:00|154.16|151.36|154.27|151.47|154.37|151.57|153.84|151.04|0
1675126800000|2023-01-31 01:00:00|154.37|151.57|154.27|151.47|154.48|151.68|154.05|151.25|0
1675127100000|2023-01-31 01:05:00|154.21|151.41|153.95|151.15|154.37|151.57|153.95|151.15|0
1675127400000|2023-01-31 01:10:00|154|151.2|154.05|151.25|154.37|151.57|153.94|151.14|0
1675127700000|2023-01-31 01:15:00|153.94|151.14|153.41|150.61|154.16|151.36|153.41|150.61|0
1675128000000|2023-01-31 01:20:00|153.52|150.72|152.89|150.09|153.63|150.83|152.78|149.98|0
1675128300000|2023-01-31 01:25:00|152.78|149.98|152.36|149.56|152.89|150.09|152.25|149.45|0
1675128600000|2023-01-31 01:30:00|152.46|149.66|152.25|149.45|152.78|149.98|151.94|149.14|0
1675128900000|2023-01-31 01:35:00|152.3|149.5|154.47|151.67|154.47|151.67|152.15|149.35|0
1675129200000|2023-01-31 01:40:00|154.57|151.77|154.36|151.56|154.89|152.09|154.36|151.56|0
1675129500000|2023-01-31 01:45:00|154.46|151.66|154.25|151.45|154.78|151.98|154.25|151.45|0
1675129800000|2023-01-31 01:50:00|154.36|151.56|154.04|151.24|154.46|151.66|154.04|151.24|0
1675130100000|2023-01-31 01:55:00|154.14|151.34|153.82|151.02|154.25|151.45|153.61|150.81|0
1675130400000|2023-01-31 02:00:00|153.93|151.13|153.61|150.81|154.04|151.24|153.19|150.39|0
1675130700000|2023-01-31 02:05:00|153.72|150.92|153.72|150.92|153.82|151.02|153.5|150.7|0
1675131000000|2023-01-31 02:10:00|153.61|150.81|153.76|150.96|153.93|151.13|153.61|150.81|0
1675131300000|2023-01-31 02:15:00|153.82|151.02|154.4|151.6|154.4|151.6|153.82|151.02|0
1675131600000|2023-01-31 02:20:00|154.35|151.55|154.13|151.33|154.45|151.65|154.13|151.33|0
1675131900000|2023-01-31 02:25:00|154.08|151.28|153.81|151.01|154.56|151.76|153.81|151.01|0
1675132200000|2023-01-31 02:30:00|153.92|151.12|153.97|151.17|154.02|151.22|153.6|150.8|0
1675132500000|2023-01-31 02:35:00|153.92|151.12|153.6|150.8|153.92|151.12|153.39|150.59|0
1675132800000|2023-01-31 02:40:00|153.49|150.69|152.75|149.95|153.6|150.8|152.65|149.85|0
1675133100000|2023-01-31 02:45:00|152.81|150.01|153.28|150.48|153.28|150.48|152.81|150.01|0
1675133400000|2023-01-31 02:50:00|153.17|150.37|152.44|149.64|153.28|150.48|152.44|149.64|0
1675133700000|2023-01-31 02:55:00|152.54|149.74|152.64|149.84|152.7|149.9|152.43|149.63|0
1675134000000|2023-01-31 03:00:00|152.75|149.95|152.54|149.74|152.86|150.06|152.43|149.63|0
1675134300000|2023-01-31 03:05:00|152.59|149.79|152.8|150|152.85|150.05|152.33|149.53|0
1675134600000|2023-01-31 03:10:00|152.85|150.05|152.43|149.63|152.96|150.16|152.32|149.52|0
1675134900000|2023-01-31 03:15:00|152.37|149.57|151.59|148.79|152.37|149.57|151.59|148.79|0
1675135200000|2023-01-31 03:20:00|151.69|148.89|151.06|148.26|151.74|148.94|151.06|148.26|0
1675135500000|2023-01-31 03:25:00|151.11|148.31|150.33|147.53|151.17|148.37|150.12|147.32|0
1675135800000|2023-01-31 03:30:00|150.23|147.43|150.12|147.32|150.64|147.84|150.12|147.32|0
1675136100000|2023-01-31 03:35:00|150.22|147.42|149.13|146.33|150.22|147.42|148.67|145.87|0
1675136400000|2023-01-31 03:40:00|149.18|146.38|148.66|145.86|149.6|146.8|148.46|145.66|0
1675136700000|2023-01-31 03:45:00|148.56|145.76|149.08|146.28|149.08|146.28|148.35|145.55|0
1675137000000|2023-01-31 03:50:00|149.18|146.38|149.18|146.38|149.59|146.79|149.08|146.28|0
1675137300000|2023-01-31 03:55:00|149.07|146.27|148.45|145.65|149.07|146.27|148.25|145.45|0
1675137600000|2023-01-31 04:00:00|148.56|145.76|148.97|146.17|149.18|146.38|148.55|145.75|0
1675137900000|2023-01-31 04:05:00|148.86|146.06|148.5|145.7|148.97|146.17|148.35|145.55|0
1675138200000|2023-01-31 04:10:00|148.55|145.75|148.55|145.75|148.86|146.06|148.55|145.75|0
1675138500000|2023-01-31 04:15:00|148.65|145.85|148.65|145.85|148.86|146.06|148.24|145.44|0
1675138800000|2023-01-31 04:20:00|148.7|145.9|149.12|146.32|149.27|146.47|148.65|145.85|0
1675139100000|2023-01-31 04:25:00|149.07|146.27|149.06|146.26|149.38|146.58|148.96|146.16|0
1675139400000|2023-01-31 04:30:00|148.96|146.16|149.06|146.26|149.17|146.37|148.96|146.16|0
1675139700000|2023-01-31 04:35:00|148.96|146.16|148.8|146|148.96|146.16|148.54|145.74|0
1675140000000|2023-01-31 04:40:00|148.85|146.05|149.06|146.26|149.27|146.47|148.65|145.85|0
1675140300000|2023-01-31 04:45:00|149.16|146.36|148.95|146.15|149.37|146.57|148.95|146.15|0
1675140600000|2023-01-31 04:50:00|149.06|146.26|149.11|146.31|149.26|146.46|148.95|146.15|0
1675140900000|2023-01-31 04:55:00|149.16|146.36|149.62|146.82|149.68|146.88|149.16|146.36|0
1675141200000|2023-01-31 05:00:00|149.68|146.88|149.73|146.93|149.78|146.98|149.36|146.56|0
1675141500000|2023-01-31 05:05:00|149.68|146.88|149.57|146.77|149.68|146.88|149.05|146.25|0
1675141800000|2023-01-31 05:10:00|149.67|146.87|150.19|147.39|150.3|147.5|149.67|146.87|0
1675142100000|2023-01-31 05:15:00|150.14|147.34|150.4|147.6|150.4|147.6|149.98|147.18|0
1675142400000|2023-01-31 05:20:00|150.3|147.5|150.61|147.81|150.61|147.81|150.09|147.29|0
1675142700000|2023-01-31 05:25:00|150.5|147.7|150.5|147.7|150.66|147.86|150.4|147.6|0
1675143000000|2023-01-31 05:30:00|150.4|147.6|150.08|147.28|150.5|147.7|150.08|147.28|0
1675143300000|2023-01-31 05:35:00|150.19|147.39|150.29|147.49|150.29|147.49|149.98|147.18|0
1675143600000|2023-01-31 05:40:00|150.24|147.44|149.98|147.18|150.39|147.59|149.98|147.18|0
1675143900000|2023-01-31 05:45:00|149.87|147.07|149.25|146.45|149.98|147.18|149.14|146.34|0
1675144200000|2023-01-31 05:50:00|149.14|146.34|148.83|146.03|149.19|146.39|148.52|145.72|0
1675144500000|2023-01-31 05:55:00|148.93|146.13|148.41|145.61|149.14|146.34|148.36|145.56|0
1675144800000|2023-01-31 06:00:00|148.52|145.72|149.03|146.23|149.24|146.44|148.52|145.72|0
1675145100000|2023-01-31 06:05:00|149.14|146.34|149.03|146.23|149.14|146.34|148.52|145.72|0
1675145400000|2023-01-31 06:10:00|149.14|146.34|149.45|146.65|149.6|146.8|149.14|146.34|0
1675145700000|2023-01-31 06:15:00|149.55|146.75|150.07|147.27|150.28|147.48|149.55|146.75|0
1675146000000|2023-01-31 06:20:00|150.17|147.37|150.07|147.27|150.38|147.58|149.86|147.06|0
1675146300000|2023-01-31 06:25:00|149.96|147.16|149.96|147.16|150.07|147.27|149.86|147.06|0
1675146600000|2023-01-31 06:30:00|149.91|147.11|149.44|146.64|149.96|147.16|149.34|146.54|0
1675146900000|2023-01-31 06:35:00|149.54|146.74|149.02|146.22|149.54|146.74|148.82|146.02|0
1675147200000|2023-01-31 06:40:00|148.97|146.17|149.75|146.95|149.75|146.95|148.92|146.12|0
1675147500000|2023-01-31 06:45:00|149.85|147.05|149.85|147.05|150.27|147.47|149.75|146.95|0
1675147800000|2023-01-31 06:50:00|149.95|147.15|150.27|147.47|150.27|147.47|149.95|147.15|0
1675148100000|2023-01-31 06:55:00|150.37|147.57|150.11|147.31|150.37|147.57|149.95|147.15|0
1675148400000|2023-01-31 07:00:00|150.16|147.36|151.1|148.3|151.2|148.4|149.64|146.84|0
1675148700000|2023-01-31 07:05:00|150.89|148.29|150.27|147.67|151.21|148.61|150.27|147.67|0
1675149000000|2023-01-31 07:10:00|150.37|147.77|149.33|146.73|150.37|147.77|149.33|146.73|0
1675149300000|2023-01-31 07:15:00|149.43|146.83|149.53|146.93|149.85|147.25|149.33|146.73|0
1675149600000|2023-01-31 07:20:00|149.74|147.14|149.22|146.62|149.95|147.35|149.01|146.41|0
1675149900000|2023-01-31 07:25:00|149.01|146.41|150.79|148.19|150.79|148.19|149.01|146.41|0
1675150200000|2023-01-31 07:30:00|150.9|148.3|151.63|149.03|151.63|149.03|150.79|148.19|0
1675150500000|2023-01-31 07:35:00|151.52|148.92|151.83|149.23|151.94|149.34|151.52|148.92|0
1675150800000|2023-01-31 07:40:00|151.78|149.18|151.52|148.92|151.83|149.23|151.41|148.81|0
1675151100000|2023-01-31 07:45:00|152.04|149.44|154.57|151.97|154.67|152.07|151.94|149.34|0
1675151400000|2023-01-31 07:50:00|154.67|152.07|155.04|152.44|155.31|152.71|154.56|151.96|0
1675151700000|2023-01-31 07:55:00|155.09|152.49|154.93|152.33|155.41|152.81|154.46|151.86|0
1675152000000|2023-01-31 08:00:00|155.09|152.49|155.2|152.6|155.3|152.7|154.56|151.96|0
1675152300000|2023-01-31 08:05:00|155.3|152.7|153.08|150.48|155.41|152.81|153.03|150.43|0
1675152600000|2023-01-31 08:10:00|153.19|150.59|152.14|149.54|153.93|151.33|152.14|149.54|0
1675152900000|2023-01-31 08:15:00|152.03|149.43|153.39|150.79|154.35|151.75|151.93|149.33|0
1675153200000|2023-01-31 08:20:00|153.5|150.9|151.82|149.22|153.82|151.22|151.61|149.01|0
1675153500000|2023-01-31 08:25:00|151.71|149.11|151.34|148.74|151.82|149.22|150.88|148.28|0
1675153800000|2023-01-31 08:30:00|151.4|148.8|151.19|148.59|151.4|148.8|149.73|147.13|0
1675154100000|2023-01-31 08:35:00|151.08|148.48|150.15|147.55|151.29|148.69|150.04|147.44|0
1675154400000|2023-01-31 08:40:00|150.04|147.44|149.05|146.45|150.25|147.65|148.9|146.3|0
1675154700000|2023-01-31 08:45:00|148.9|146.3|147.25|144.65|149.63|147.03|147.15|144.55|0
1675155000000|2023-01-31 08:50:00|147.15|144.55|147.46|144.86|147.46|144.86|146.74|144.14|0
1675155300000|2023-01-31 08:55:00|147.35|144.75|147.87|145.27|148.28|145.68|147.15|144.55|0
1675155600000|2023-01-31 09:00:00|147.97|145.37|147.76|145.16|148.48|145.88|147.35|144.75|0
1675155900000|2023-01-31 09:05:00|147.66|145.06|147.76|145.16|148.28|145.68|147.25|144.65|0
1675156200000|2023-01-31 09:10:00|147.66|145.06|147.35|144.75|148.07|145.47|147.14|144.54|0
1675156500000|2023-01-31 09:15:00|147.24|144.64|145.91|143.31|147.24|144.64|145.61|143.01|0
1675156800000|2023-01-31 09:20:00|146.01|143.41|146.73|144.13|146.83|144.23|145.76|143.16|0
1675157100000|2023-01-31 09:25:00|146.78|144.18|146.62|144.02|147.24|144.64|146.62|144.02|0
1675157400000|2023-01-31 09:30:00|146.52|143.92|146.57|143.97|147.24|144.64|146.22|143.62|0
1675157700000|2023-01-31 09:35:00|146.52|143.92|146.83|144.23|147.34|144.74|146.42|143.82|0
1675158000000|2023-01-31 09:40:00|146.72|144.12|147.39|144.79|147.44|144.84|146.42|143.82|0
1675158300000|2023-01-31 09:45:00|147.44|144.84|147.13|144.53|147.8|145.2|147.13|144.53|0
1675158600000|2023-01-31 09:50:00|147.03|144.43|146.67|144.07|147.13|144.53|146.41|143.81|0
1675158900000|2023-01-31 09:55:00|146.72|144.12|146.62|144.02|147.03|144.43|146.41|143.81|0
1675159200000|2023-01-31 10:00:00|146.72|144.12|146.2|143.6|146.72|144.12|145.49|142.89|0
1675159500000|2023-01-31 10:05:00|146.1|143.5|145.9|143.3|146.2|143.6|145.49|142.89|0
1675159800000|2023-01-31 10:10:00|145.8|143.2|145.59|142.99|146.1|143.5|145.28|142.68|0
1675160100000|2023-01-31 10:15:00|145.69|143.09|145.56|142.96|146|143.4|144.84|142.24|0
1675160400000|2023-01-31 10:20:00|145.61|143.01|144.43|141.83|145.66|143.06|144.43|141.83|0
1675160700000|2023-01-31 10:25:00|144.54|141.94|144.74|142.14|144.94|142.34|143.93|141.33|0
1675161000000|2023-01-31 10:30:00|144.84|142.24|144.02|141.42|145.04|142.44|143.92|141.32|0
1675161300000|2023-01-31 10:35:00|144.13|141.53|143.31|140.71|144.13|141.53|143.11|140.51|0
1675161600000|2023-01-31 10:40:00|143.21|140.61|143.72|141.12|143.82|141.22|143.21|140.61|0
1675161900000|2023-01-31 10:45:00|143.62|141.02|144.83|142.23|144.83|142.23|143.62|141.02|0
1675162200000|2023-01-31 10:50:00|144.73|142.13|144.53|141.93|144.83|142.23|144.12|141.52|0
1675162500000|2023-01-31 10:55:00|144.42|141.82|142.7|140.1|144.42|141.82|142.6|140|0
1675162800000|2023-01-31 11:00:00|142.65|140.05|143.41|140.81|143.61|141.01|142.1|139.5|0
1675163100000|2023-01-31 11:05:00|143.51|140.91|143.1|140.5|143.71|141.11|143.1|140.5|0
1675163400000|2023-01-31 11:10:00|143.2|140.6|142.6|140|143.35|140.75|142.4|139.8|0
1675163700000|2023-01-31 11:15:00|142.5|139.9|144.13|141.53|144.33|141.73|142.5|139.9|0
1675164000000|2023-01-31 11:20:00|144.03|141.43|143.32|140.72|144.13|141.53|143.32|140.72|0
1675164300000|2023-01-31 11:25:00|143.22|140.62|142.91|140.31|143.32|140.72|142.81|140.21|0
1675164600000|2023-01-31 11:30:00|142.81|140.21|141.91|139.31|142.91|140.31|141.61|139.01|0
1675164900000|2023-01-31 11:35:00|142.11|139.51|144.02|141.42|144.12|141.52|142.05|139.45|0
1675165200000|2023-01-31 11:40:00|144.12|141.52|145.75|143.15|145.75|143.15|144.02|141.42|0
1675165500000|2023-01-31 11:45:00|145.85|143.25|145.85|143.25|146.05|143.45|145.03|142.43|0
1675165800000|2023-01-31 11:50:00|145.75|143.15|145.85|143.25|145.95|143.35|145.44|142.84|0
1675166100000|2023-01-31 11:55:00|145.95|143.35|145.84|143.24|146.36|143.76|145.54|142.94|0
1675166400000|2023-01-31 12:00:00|145.95|143.35|146.97|144.37|147.48|144.88|145.95|143.35|0
1675166700000|2023-01-31 12:05:00|146.76|144.16|146.15|143.55|147.17|144.57|145.94|143.34|0
1675167000000|2023-01-31 12:10:00|145.94|143.34|146.97|144.37|147.22|144.62|145.94|143.34|0
1675167300000|2023-01-31 12:15:00|146.91|144.31|146.76|144.16|147.27|144.67|146.55|143.95|0
1675167600000|2023-01-31 12:20:00|146.96|144.36|146.76|144.16|147.38|144.78|146.76|144.16|0
1675167900000|2023-01-31 12:25:00|146.7|144.1|147.78|145.18|147.78|145.18|146.35|143.75|0
1675168200000|2023-01-31 12:30:00|147.68|145.08|147.99|145.39|148.3|145.7|147.32|144.72|0
1675168500000|2023-01-31 12:35:00|148.04|145.44|147.57|144.97|148.35|145.75|147.57|144.97|0
1675168800000|2023-01-31 12:40:00|147.47|144.87|148.09|145.49|148.14|145.54|147.37|144.77|0
1675169100000|2023-01-31 12:45:00|148.19|145.59|148.91|146.31|149.54|146.94|147.78|145.18|0
1675169400000|2023-01-31 12:50:00|148.81|146.21|149.12|146.52|149.33|146.73|148.71|146.11|0
1675169700000|2023-01-31 12:55:00|149.22|146.62|148.6|146|149.43|146.83|148.6|146|0
1675170000000|2023-01-31 13:00:00|148.7|146.1|149.84|147.24|149.95|147.35|148.5|145.9|0
1675170300000|2023-01-31 13:05:00|149.95|147.35|149.84|147.24|150.05|147.45|149.42|146.82|0
1675170600000|2023-01-31 13:10:00|149.74|147.14|149.42|146.82|150.15|147.55|149.22|146.62|0
1675170900000|2023-01-31 13:15:00|149.32|146.72|149.42|146.82|149.84|147.24|149.01|146.41|0
1675171200000|2023-01-31 13:20:00|149.32|146.72|149.32|146.72|150.04|147.44|149.11|146.51|0
1675171500000|2023-01-31 13:25:00|149.42|146.82|149.16|146.56|150.04|147.44|148.95|146.35|0
1675171800000|2023-01-31 13:30:00|149.26|146.66|151.51|148.91|155.19|152.59|149.26|146.66|0
1675172100000|2023-01-31 13:35:00|151.82|149.22|154.67|152.07|155.73|153.13|151.19|148.59|0
1675172400000|2023-01-31 13:40:00|154.56|151.96|155.2|152.6|155.2|152.6|152.34|149.74|0
1675172700000|2023-01-31 13:45:00|155.09|152.49|155.83|153.23|156.26|153.66|154.88|152.28|0
1675173000000|2023-01-31 13:50:00|155.94|153.34|156.47|153.87|158.08|155.48|155.41|152.81|0
1675173300000|2023-01-31 13:55:00|156.36|153.76|156.15|153.55|157.33|154.73|155.72|153.12|0
1675173600000|2023-01-31 14:00:00|156.47|153.87|156.52|153.92|157.22|154.62|155.94|153.34|0
1675173900000|2023-01-31 14:05:00|156.25|153.65|156.57|153.97|156.68|154.08|155.51|152.91|0
1675174200000|2023-01-31 14:10:00|156.36|153.76|156.14|153.54|156.68|154.08|155.4|152.8|0
1675174500000|2023-01-31 14:15:00|156.25|153.65|154.55|151.95|156.35|153.75|154.23|151.63|0
1675174800000|2023-01-31 14:20:00|154.65|152.05|155.61|153.01|155.61|153.01|154.23|151.63|0
1675175100000|2023-01-31 14:25:00|155.5|152.9|153.91|151.31|155.5|152.9|153.59|150.99|0
1675175400000|2023-01-31 14:30:00|154.44|151.84|156.67|154.07|157.52|154.92|153.91|151.31|0
1675175700000|2023-01-31 14:35:00|156.45|153.85|155.71|153.11|167.37|164.77|145.59|142.99|0
1675176000000|2023-01-31 14:40:00|156.03|153.43|156.56|153.96|158.86|156.26|154.23|151.63|0
1675176300000|2023-01-31 14:45:00|156.45|153.85|158.13|155.53|159.03|156.43|154.86|152.26|0
1675176600000|2023-01-31 14:50:00|158.24|155.64|157.7|155.1|159.32|156.72|156.53|153.93|0
1675176900000|2023-01-31 14:55:00|157.59|154.99|154.98|152.38|158.99|156.39|154.66|152.06|0
1675177200000|2023-01-31 15:00:00|154.87|152.27|153.66|151.06|155.89|153.29|153.45|150.85|0
1675177500000|2023-01-31 15:05:00|153.87|151.27|152.71|150.11|157.92|155.32|152.39|149.79|0
1675177800000|2023-01-31 15:10:00|152.6|150|157.38|154.78|157.59|154.99|152.29|149.69|0
1675178100000|2023-01-31 15:15:00|157.59|154.99|158.81|156.21|158.81|156.21|156.99|154.39|0
1675178400000|2023-01-31 15:20:00|158.7|156.1|158.16|155.56|159.57|156.97|156.98|154.38|0
1675178700000|2023-01-31 15:25:00|158.38|155.78|160|157.4|160.43|157.83|156.34|153.74|0
1675179000000|2023-01-31 15:30:00|160.11|157.51|160.43|157.83|161.3|158.7|159.56|156.96|0
1675179300000|2023-01-31 15:35:00|160.54|157.94|159.45|156.85|161.08|158.48|159.24|156.64|0
1675179600000|2023-01-31 15:40:00|159.24|156.64|160.75|158.15|161.08|158.48|159.13|156.53|0
1675179900000|2023-01-31 15:45:00|160.86|158.26|160.55|157.95|161.84|159.24|159.89|157.29|0
1675180200000|2023-01-31 15:50:00|160.76|158.16|159.57|156.97|162.18|159.58|158.7|156.1|0
1675180500000|2023-01-31 15:55:00|159.68|157.08|160.22|157.62|160.43|157.83|159.46|156.86|0
1675180800000|2023-01-31 16:00:00|160.54|157.94|162.07|159.47|162.84|160.24|160.54|157.94|0
1675181100000|2023-01-31 16:05:00|161.74|159.14|161.41|158.81|162.29|159.69|160.87|158.27|0
1675181400000|2023-01-31 16:10:00|161.19|158.59|160.34|157.74|161.19|158.59|159.58|156.98|0
1675181700000|2023-01-31 16:15:00|160.45|157.85|160.23|157.63|161.21|158.61|159.8|157.2|0
1675182000000|2023-01-31 16:20:00|160.45|157.85|160.99|158.39|161.65|159.05|159.9|157.3|0
1675182300000|2023-01-31 16:25:00|160.88|158.28|161.43|158.83|162.08|159.48|160.01|157.41|0
1675182600000|2023-01-31 16:30:00|161.86|159.26|161.42|158.82|162.63|160.03|160.99|158.39|0
1675182900000|2023-01-31 16:35:00|161.75|159.15|161.53|158.93|162.96|160.36|160.99|158.39|0
1675183200000|2023-01-31 16:40:00|161.42|158.82|160.77|158.17|162.41|159.81|160.77|158.17|0
1675183500000|2023-01-31 16:45:00|160.87|158.27|160.44|157.84|161.53|158.93|159.79|157.19|0
1675183800000|2023-01-31 16:50:00|160.33|157.73|161.75|159.15|161.85|159.25|159.68|157.08|0
1675184100000|2023-01-31 16:55:00|161.64|159.04|160.98|158.38|162.18|159.58|160.98|158.38|0
1675184400000|2023-01-31 17:00:00|161.2|158.6|160.22|157.62|161.2|158.6|158.59|155.99|0
1675184700000|2023-01-31 17:05:00|160|157.4|160.76|158.16|161.09|158.49|159.13|156.53|0
1675185000000|2023-01-31 17:10:00|160.59|157.99|160.1|157.5|161.19|158.59|159.45|156.85|0
1675185300000|2023-01-31 17:15:00|160.21|157.61|162.94|160.34|163.6|161|160.1|157.5|0
1675185600000|2023-01-31 17:20:00|163.05|160.45|162.39|159.79|163.38|160.78|161.85|159.25|0
1675185900000|2023-01-31 17:25:00|162.5|159.9|162.72|160.12|162.94|160.34|162.17|159.57|0
1675186200000|2023-01-31 17:30:00|162.61|160.01|162.72|160.12|162.94|160.34|161.84|159.24|0
1675186500000|2023-01-31 17:35:00|162.83|160.23|163.71|161.11|164.15|161.55|162.28|159.68|0
1675186800000|2023-01-31 17:40:00|163.82|161.22|164.26|161.66|164.59|161.99|163.71|161.11|0
1675187100000|2023-01-31 17:45:00|164.37|161.77|163.7|161.1|164.59|161.99|163.7|161.1|0
1675187400000|2023-01-31 17:50:00|163.81|161.21|164.14|161.54|164.47|161.87|163.26|160.66|0
1675187700000|2023-01-31 17:55:00|164.25|161.65|163.7|161.1|164.47|161.87|163.26|160.66|0
1675188000000|2023-01-31 18:00:00|163.92|161.32|165.45|162.85|165.45|162.85|163.37|160.77|0
1675188300000|2023-01-31 18:05:00|165.56|162.96|164.18|161.58|165.56|162.96|164.18|161.58|0
1675188600000|2023-01-31 18:10:00|164.07|161.47|164.4|161.8|164.95|162.35|163.52|160.92|0
1675188900000|2023-01-31 18:15:00|164.28|161.68|164.06|161.46|164.4|161.8|163.51|160.91|0
1675189200000|2023-01-31 18:20:00|163.95|161.35|162.85|160.25|164.5|161.9|162.52|159.92|0
1675189500000|2023-01-31 18:25:00|162.74|160.14|164.17|161.57|164.28|161.68|162.63|160.03|0
1675189800000|2023-01-31 18:30:00|164.28|161.68|164.06|161.46|164.61|162.01|163.84|161.24|0
1675190100000|2023-01-31 18:35:00|163.95|161.35|163.95|161.35|164.17|161.57|163.29|160.69|0
1675190400000|2023-01-31 18:40:00|164.06|161.46|164.39|161.79|164.94|162.34|163.95|161.35|0
1675190700000|2023-01-31 18:45:00|164.28|161.68|166.26|163.66|166.49|163.89|164.17|161.57|0
1675191000000|2023-01-31 18:50:00|166.38|163.78|166.26|163.66|166.6|164|165.82|163.22|0
1675191300000|2023-01-31 18:55:00|166.37|163.77|166.48|163.88|166.82|164.22|166.26|163.66|0
1675191600000|2023-01-31 19:00:00|166.82|164.22|166.59|163.99|167.71|165.11|166.48|163.88|0
1675191900000|2023-01-31 19:05:00|166.7|164.1|167.71|165.11|167.93|165.33|166.37|163.77|0
1675192200000|2023-01-31 19:10:00|167.59|164.99|167.15|164.55|167.82|165.22|166.92|164.32|0
1675192500000|2023-01-31 19:15:00|167.37|164.77|166.26|163.66|167.37|164.77|166.14|163.54|0
1675192800000|2023-01-31 19:20:00|166.37|163.77|166.25|163.65|167.14|164.54|166.03|163.43|0
1675193100000|2023-01-31 19:25:00|166.14|163.54|167.03|164.43|167.03|164.43|166.03|163.43|0
1675193400000|2023-01-31 19:30:00|167.14|164.54|166.81|164.21|167.7|165.1|166.58|163.98|0
1675193700000|2023-01-31 19:35:00|166.92|164.32|166.92|164.32|167.36|164.76|166.25|163.65|0
1675194000000|2023-01-31 19:40:00|166.8|164.2|167.58|164.98|167.81|165.21|166.69|164.09|0
1675194300000|2023-01-31 19:45:00|167.47|164.87|168.03|165.43|168.03|165.43|167.14|164.54|0
1675194600000|2023-01-31 19:50:00|168.14|165.54|168.03|165.43|168.81|166.21|167.58|164.98|0
1675194900000|2023-01-31 19:55:00|168.14|165.54|167.69|165.09|168.47|165.87|167.47|164.87|0
1675195200000|2023-01-31 20:00:00|167.58|164.98|168.58|165.98|169.26|166.66|167.58|164.98|0
1675195500000|2023-01-31 20:05:00|168.69|166.09|168.24|165.64|169.25|166.65|168.13|165.53|0
1675195800000|2023-01-31 20:10:00|168.13|165.53|166.8|164.2|168.36|165.76|166.14|163.54|0
1675196100000|2023-01-31 20:15:00|166.92|164.32|165.47|162.87|166.92|164.32|165.03|162.43|0
1675196400000|2023-01-31 20:20:00|165.69|163.09|165.58|162.98|166.47|163.87|165.03|162.43|0
1675196700000|2023-01-31 20:25:00|165.47|162.87|164.92|162.32|166.02|163.42|164.48|161.88|0
1675197000000|2023-01-31 20:30:00|165.03|162.43|167.35|164.75|167.47|164.87|165.03|162.43|0
1675197300000|2023-01-31 20:35:00|167.24|164.64|167.63|165.03|168.24|165.64|166.8|164.2|0
1675197600000|2023-01-31 20:40:00|167.57|164.97|169.59|166.99|169.59|166.99|167.57|164.97|0
1675197900000|2023-01-31 20:45:00|169.36|166.76|169.58|166.98|170.82|168.22|169.36|166.76|0
1675198200000|2023-01-31 20:50:00|170.26|167.66|174.83|172.23|174.83|172.23|169.92|167.32|0
1675198500000|2023-01-31 20:55:00|174.38|171.78|177.47|174.87|177.47|174.87|173.01|170.41|0
1675198800000|2023-01-31 21:00:00|177.35|174.75|175.97|173.37|177.35|174.75|175.52|172.92|0
1675199100000|2023-01-31 21:05:00|175.86|173.26|176.78|174.18|177.47|174.87|175.86|173.26|0
1675199400000|2023-01-31 21:10:00|175.97|173.37|174.48|171.88|175.97|173.37|174.48|171.88|0
1675199700000|2023-01-31 21:15:00|174.64|171.84|175.38|172.58|175.73|172.93|174.47|171.67|0
1675200000000|2023-01-31 21:20:00|175.15|172.35|175.38|172.58|175.72|172.92|175.15|172.35|0
1675200300000|2023-01-31 21:25:00|175.49|172.69|175.38|172.58|175.84|173.04|175.03|172.23|0
1675200600000|2023-01-31 21:30:00|175.26|172.46|175.15|172.35|175.61|172.81|175.03|172.23|0
1675200900000|2023-01-31 21:35:00|175.03|172.23|175.26|172.46|175.37|172.57|175.03|172.23|0
1675201200000|2023-01-31 21:40:00|175.09|172.29|174.69|171.89|175.26|172.46|174.69|171.89|0
1675201500000|2023-01-31 21:45:00|174.57|171.77|174.34|171.54|174.57|171.77|174.23|171.43|0
1675201800000|2023-01-31 21:50:00|174.46|171.66|174.23|171.43|174.8|172|174.23|171.43|0
1675202100000|2023-01-31 21:55:00|174.34|171.54|175.31|172.51|175.31|172.51|174.34|171.54|0
1675202400000|2023-01-31 22:00:00|175.18|172.38|175.17|172.37|175.24|172.44|174.93|172.13|0
1675202700000|2023-01-31 22:05:00|175.24|172.44|175.24|172.44|175.24|172.44|175.14|172.34|0
1675203000000|2023-01-31 22:10:00|175.25|172.45|175.09|172.29|175.32|172.52|175.01|172.21|0
1675203300000|2023-01-31 22:15:00|175.07|172.27|175.1|172.3|175.14|172.34|175.07|172.27|0
1675203600000|2023-01-31 22:20:00|175.14|172.34|175.1|172.3|175.19|172.39|175.1|172.3|0
1675203900000|2023-01-31 22:25:00|175.07|172.27|175.23|172.43|175.44|172.64|175.07|172.27|0
1675204200000|2023-01-31 22:30:00|175.2|172.4|175.23|172.43|175.28|172.48|175.13|172.33|0
1675204500000|2023-01-31 22:35:00|175.28|172.48|175.21|172.41|175.28|172.48|175.21|172.41|0
1675204800000|2023-01-31 22:40:00|175.24|172.44|175.19|172.39|175.26|172.46|175.13|172.33|0
1675205100000|2023-01-31 22:45:00|175.28|172.48|175.38|172.58|175.55|172.75|175.28|172.48|0
1675205400000|2023-01-31 22:50:00|175.36|172.56|175.43|172.63|175.58|172.78|175.31|172.51|0
1675205700000|2023-01-31 22:55:00|175.46|172.66|175.44|172.64|175.58|172.78|175.34|172.54|0
1675206000000|2023-01-31 23:00:00|175.06|172.26|174.09|171.29|175.17|172.37|174.09|171.29|0
1675206300000|2023-01-31 23:05:00|174.2|171.4|174.09|171.29|174.32|171.52|173.75|170.95|0
1675206600000|2023-01-31 23:10:00|174.2|171.4|173.4|170.6|174.2|171.4|173.29|170.49|0
1675206900000|2023-01-31 23:15:00|173.52|170.72|173.4|170.6|173.52|170.72|173.29|170.49|0
1675207200000|2023-01-31 23:20:00|173.46|170.66|173.63|170.83|173.63|170.83|173.34|170.54|0
1675207500000|2023-01-31 23:25:00|173.52|170.72|173.17|170.37|173.63|170.83|173.17|170.37|0
1675207800000|2023-01-31 23:30:00|173.06|170.26|172.6|169.8|173.06|170.26|172.49|169.69|0
1675208100000|2023-01-31 23:35:00|172.72|169.92|172.38|169.58|172.72|169.92|172.26|169.46|0
1675208400000|2023-01-31 23:40:00|172.49|169.69|172.49|169.69|172.94|170.14|172.49|169.69|0
1675208700000|2023-01-31 23:45:00|172.6|169.8|173.28|170.48|173.39|170.59|172.6|169.8|0
1675209000000|2023-01-31 23:50:00|173.39|170.59|174.07|171.27|174.3|171.5|173.28|170.48|0
1675209300000|2023-01-31 23:55:00|173.96|171.16|173.16|170.36|173.96|171.16|173.16|170.36|0
1675209600000|2023-02-01 00:00:00|173.1|170.3|173.27|170.47|175.33|172.53|172.94|170.14|0
1675209900000|2023-02-01 00:05:00|173.5|170.7|172.71|169.91|173.5|170.7|172.59|169.79|0
1675210200000|2023-02-01 00:10:00|172.76|169.96|172.48|169.68|172.82|170.02|172.14|169.34|0
1675210500000|2023-02-01 00:15:00|172.36|169.56|171.8|169|172.48|169.68|171.8|169|0
1675210800000|2023-02-01 00:20:00|171.68|168.88|171.68|168.88|171.8|169|171.46|168.66|0
1675211100000|2023-02-01 00:25:00|171.57|168.77|171.57|168.77|171.68|168.88|171.23|168.43|0
1675211400000|2023-02-01 00:30:00|171.46|168.66|171.57|168.77|171.79|168.99|171.34|168.54|0
1675211700000|2023-02-01 00:35:00|171.68|168.88|171.56|168.76|171.68|168.88|171.23|168.43|0
1675212000000|2023-02-01 00:40:00|171.45|168.65|171.68|168.88|171.68|168.88|171.34|168.54|0
1675212300000|2023-02-01 00:45:00|171.56|168.76|171.34|168.54|171.79|168.99|171.11|168.31|0
1675212600000|2023-02-01 00:50:00|171.28|168.48|171.11|168.31|171.45|168.65|171.11|168.31|0
1675212900000|2023-02-01 00:55:00|170.88|168.08|171.05|168.25|171.22|168.42|170.77|167.97|0
1675213200000|2023-02-01 01:00:00|170.77|167.97|171.33|168.53|171.33|168.53|170.66|167.86|0
1675213500000|2023-02-01 01:05:00|171.22|168.42|171.55|168.75|171.56|168.76|170.99|168.19|0
1675213800000|2023-02-01 01:10:00|171.5|168.7|171.33|168.53|171.55|168.75|171.1|168.3|0
1675214100000|2023-02-01 01:15:00|171.44|168.64|171.44|168.64|171.55|168.75|171.27|168.47|0
1675214400000|2023-02-01 01:20:00|171.38|168.58|172|169.2|172|169.2|171.32|168.52|0
1675214700000|2023-02-01 01:25:00|171.89|169.09|171.77|168.97|172|169.2|171.44|168.64|0
1675215000000|2023-02-01 01:30:00|171.66|168.86|172.22|169.42|172.23|169.43|171.55|168.75|0
1675215300000|2023-02-01 01:35:00|172.34|169.54|172.45|169.65|172.45|169.65|172|169.2|0
1675215600000|2023-02-01 01:40:00|172.34|169.54|172.39|169.59|172.68|169.88|172.22|169.42|0
1675215900000|2023-02-01 01:45:00|172|169.2|171.99|169.19|172.22|169.42|171.88|169.08|0
1675216200000|2023-02-01 01:50:00|171.77|168.97|171.31|168.51|171.88|169.08|170.86|168.06|0
1675216500000|2023-02-01 01:55:00|171.37|168.57|171.76|168.96|171.88|169.08|171.31|168.51|0
1675216800000|2023-02-01 02:00:00|171.65|168.85|171.65|168.85|171.76|168.96|171.31|168.51|0
1675217100000|2023-02-01 02:05:00|171.54|168.74|171.65|168.85|171.87|169.07|171.42|168.62|0
1675217400000|2023-02-01 02:10:00|171.54|168.74|171.08|168.28|171.59|168.79|170.97|168.17|0
1675217700000|2023-02-01 02:15:00|171.14|168.34|171.25|168.45|171.42|168.62|171.08|168.28|0
1675218000000|2023-02-01 02:20:00|171.31|168.51|171.19|168.39|171.31|168.51|170.97|168.17|0
1675218300000|2023-02-01 02:25:00|171.08|168.28|171.3|168.5|171.53|168.73|170.97|168.17|0
1675218600000|2023-02-01 02:30:00|171.19|168.39|171.53|168.73|171.53|168.73|171.08|168.28|0
1675218900000|2023-02-01 02:35:00|171.41|168.61|171.07|168.27|171.64|168.84|171.07|168.27|0
1675219200000|2023-02-01 02:40:00|171.19|168.39|171.3|168.5|171.41|168.61|171.07|168.27|0
1675219500000|2023-02-01 02:45:00|171.19|168.39|170.96|168.16|171.3|168.5|170.85|168.05|0
1675219800000|2023-02-01 02:50:00|170.85|168.05|170.96|168.16|171.07|168.27|170.85|168.05|0
1675220100000|2023-02-01 02:55:00|171.07|168.27|170.96|168.16|171.07|168.27|170.96|168.16|0
1675220400000|2023-02-01 03:00:00|170.95|168.15|171.07|168.27|171.07|168.27|170.95|168.15|0
1675220700000|2023-02-01 03:05:00|171.18|168.38|171.97|169.17|171.97|169.17|171.18|168.38|0
1675221000000|2023-02-01 03:10:00|171.85|169.05|172.87|170.07|173.1|170.3|171.85|169.05|0
1675221300000|2023-02-01 03:15:00|172.76|169.96|172.19|169.39|172.87|170.07|172.19|169.39|0
1675221600000|2023-02-01 03:20:00|172.3|169.5|172.08|169.28|172.42|169.62|171.96|169.16|0
1675221900000|2023-02-01 03:25:00|171.96|169.16|172.24|169.44|172.53|169.73|171.96|169.16|0
1675222200000|2023-02-01 03:30:00|172.3|169.5|172.64|169.84|172.87|170.07|172.3|169.5|0
1675222500000|2023-02-01 03:35:00|172.75|169.95|172.52|169.72|172.75|169.95|172.41|169.61|0
1675222800000|2023-02-01 03:40:00|172.41|169.61|172.41|169.61|172.52|169.72|172.18|169.38|0
1675223100000|2023-02-01 03:45:00|172.3|169.5|172.18|169.38|172.41|169.61|172.12|169.32|0
1675223400000|2023-02-01 03:50:00|172.29|169.49|172.41|169.61|172.41|169.61|172.18|169.38|0
1675223700000|2023-02-01 03:55:00|172.29|169.49|172.4|169.6|172.63|169.83|172.29|169.49|0
1675224000000|2023-02-01 04:00:00|172.18|169.38|172.63|169.83|172.63|169.83|172.18|169.38|0
1675224300000|2023-02-01 04:05:00|172.74|169.94|172.63|169.83|172.86|170.06|172.51|169.71|0
1675224600000|2023-02-01 04:10:00|172.68|169.88|172.97|170.17|173.19|170.39|172.63|169.83|0
1675224900000|2023-02-01 04:15:00|172.85|170.05|172.74|169.94|172.97|170.17|172.51|169.71|0
1675225200000|2023-02-01 04:20:00|172.68|169.88|173.08|170.28|173.3|170.5|172.62|169.82|0
1675225500000|2023-02-01 04:25:00|173.19|170.39|173.42|170.62|173.64|170.84|173.19|170.39|0
1675225800000|2023-02-01 04:30:00|173.47|170.67|173.41|170.61|173.76|170.96|173.41|170.61|0
1675226100000|2023-02-01 04:35:00|173.3|170.5|173.07|170.27|173.3|170.5|172.84|170.04|0
1675226400000|2023-02-01 04:40:00|172.96|170.16|172.96|170.16|173.41|170.61|172.96|170.16|0
1675226700000|2023-02-01 04:45:00|172.84|170.04|172.61|169.81|172.96|170.16|172.61|169.81|0
1675227000000|2023-02-01 04:50:00|172.5|169.7|172.61|169.81|172.89|170.09|172.5|169.7|0
1675227300000|2023-02-01 04:55:00|172.73|169.93|172.61|169.81|172.73|169.93|172.38|169.58|0
1675227600000|2023-02-01 05:00:00|172.38|169.58|172.04|169.24|172.5|169.7|171.82|169.02|0
1675227900000|2023-02-01 05:05:00|171.93|169.13|172.38|169.58|172.5|169.7|171.93|169.13|0
1675228200000|2023-02-01 05:10:00|172.49|169.69|172.61|169.81|172.72|169.92|172.15|169.35|0
1675228500000|2023-02-01 05:15:00|172.72|169.92|172.49|169.69|172.72|169.92|172.38|169.58|0
1675228800000|2023-02-01 05:20:00|172.38|169.58|172.38|169.58|172.49|169.69|172.26|169.46|0
1675229100000|2023-02-01 05:25:00|172.26|169.46|172.26|169.46|172.38|169.58|172.15|169.35|0
1675229400000|2023-02-01 05:30:00|172.15|169.35|172.37|169.57|172.37|169.57|172.03|169.23|0
1675229700000|2023-02-01 05:35:00|172.26|169.46|172.14|169.34|172.37|169.57|172.03|169.23|0
1675230000000|2023-02-01 05:40:00|172.26|169.46|172.14|169.34|172.26|169.46|171.8|169|0
1675230300000|2023-02-01 05:45:00|172.03|169.23|172.25|169.45|172.26|169.46|172.03|169.23|0
1675230600000|2023-02-01 05:50:00|172.37|169.57|173.05|170.25|173.16|170.36|172.25|169.45|0
1675230900000|2023-02-01 05:55:00|172.93|170.13|172.59|169.79|173.16|170.36|172.59|169.79|0
1675231200000|2023-02-01 06:00:00|172.48|169.68|172.36|169.56|172.7|169.9|172.14|169.34|0
1675231500000|2023-02-01 06:05:00|172.48|169.68|172.47|169.67|172.7|169.9|172.36|169.56|0
1675231800000|2023-02-01 06:10:00|172.36|169.56|172.13|169.33|172.59|169.79|172.13|169.33|0
1675232100000|2023-02-01 06:15:00|172.02|169.22|172.02|169.22|172.25|169.45|171.91|169.11|0
1675232400000|2023-02-01 06:20:00|172.13|169.33|172.58|169.78|172.7|169.9|171.91|169.11|0
1675232700000|2023-02-01 06:25:00|172.47|169.67|172.24|169.44|172.58|169.78|172.13|169.33|0
1675233000000|2023-02-01 06:30:00|172.18|169.38|172.69|169.89|172.69|169.89|172.13|169.33|0
1675233300000|2023-02-01 06:35:00|172.63|169.83|172.97|170.17|173.03|170.23|172.58|169.78|0
1675233600000|2023-02-01 06:40:00|172.92|170.12|172.24|169.44|173.03|170.23|172.24|169.44|0
1675233900000|2023-02-01 06:45:00|172.01|169.21|172.24|169.44|172.35|169.55|171.84|169.04|0
1675234200000|2023-02-01 06:50:00|172.12|169.32|172.46|169.66|172.46|169.66|172.12|169.32|0
1675234500000|2023-02-01 06:55:00|172.35|169.55|172.46|169.66|172.57|169.77|172.23|169.43|0
1675234800000|2023-02-01 07:00:00|172.35|169.55|172.06|169.26|172.57|169.77|171.78|168.98|0
1675235100000|2023-02-01 07:05:00|171.9|169.3|171.9|169.3|172.47|169.87|171.9|169.3|0
1675235400000|2023-02-01 07:10:00|172.02|169.42|172.47|169.87|172.47|169.87|172.02|169.42|0
1675235700000|2023-02-01 07:15:00|172.58|169.98|173.15|170.55|173.49|170.89|172.58|169.98|0
1675236000000|2023-02-01 07:20:00|173.26|170.66|173.26|170.66|173.37|170.77|172.8|170.2|0
1675236300000|2023-02-01 07:25:00|173.14|170.54|173.42|170.82|173.48|170.88|172.92|170.32|0
1675236600000|2023-02-01 07:30:00|173.48|170.88|173.14|170.54|173.48|170.88|172.86|170.26|0
1675236900000|2023-02-01 07:35:00|173.03|170.43|172.8|170.2|173.25|170.65|172.69|170.09|0
1675237200000|2023-02-01 07:40:00|172.91|170.31|172.91|170.31|172.91|170.31|172.57|169.97|0
1675237500000|2023-02-01 07:45:00|172.8|170.2|173.14|170.54|173.25|170.65|172.8|170.2|0
1675237800000|2023-02-01 07:50:00|173.25|170.65|173.02|170.42|173.25|170.65|172.68|170.08|0
1675238100000|2023-02-01 07:55:00|172.96|170.36|173.13|170.53|173.59|170.99|172.91|170.31|0
1675238400000|2023-02-01 08:00:00|173.02|170.42|173.31|170.71|174.22|171.62|172.73|170.13|0
1675238700000|2023-02-01 08:05:00|173.42|170.82|173.59|170.99|174.1|171.5|172.91|170.31|0
1675239000000|2023-02-01 08:10:00|173.65|171.05|173.87|171.27|174.04|171.44|173.13|170.53|0
1675239300000|2023-02-01 08:15:00|173.65|171.05|173.99|171.39|174.21|171.61|173.53|170.93|0
1675239600000|2023-02-01 08:20:00|173.93|171.33|173.64|171.04|173.93|171.33|173.19|170.59|0
1675239900000|2023-02-01 08:25:00|173.76|171.16|172.62|170.02|173.87|171.27|172.45|169.85|0
1675240200000|2023-02-01 08:30:00|172.73|170.13|173.58|170.98|173.87|171.27|172.73|170.13|0
1675240500000|2023-02-01 08:35:00|173.64|171.04|173.64|171.04|174.09|171.49|173.18|170.58|0
1675240800000|2023-02-01 08:40:00|173.69|171.09|174.66|172.06|175|172.4|173.69|171.09|0
1675241100000|2023-02-01 08:45:00|174.43|171.83|171.6|169|174.55|171.95|171.37|168.77|0
1675241400000|2023-02-01 08:50:00|171.48|168.88|172.05|169.45|172.16|169.56|171.26|168.66|0
1675241700000|2023-02-01 08:55:00|171.93|169.33|172.04|169.44|172.16|169.56|171.59|168.99|0
1675242000000|2023-02-01 09:00:00|171.93|169.33|171.25|168.65|171.93|169.33|170.35|167.75|0
1675242300000|2023-02-01 09:05:00|171.37|168.77|171.7|169.1|172.04|169.44|170.91|168.31|0
1675242600000|2023-02-01 09:10:00|171.64|169.04|171.59|168.99|171.81|169.21|171.03|168.43|0
1675242900000|2023-02-01 09:15:00|171.48|168.88|172.26|169.66|172.26|169.66|171.36|168.76|0
1675243200000|2023-02-01 09:20:00|172.32|169.72|172.04|169.44|172.32|169.72|171.7|169.1|0
1675243500000|2023-02-01 09:25:00|172.15|169.55|171.81|169.21|172.32|169.72|171.7|169.1|0
1675243800000|2023-02-01 09:30:00|171.75|169.15|170.57|167.97|171.81|169.21|170.12|167.52|0
1675244100000|2023-02-01 09:35:00|170.91|168.31|171.02|168.42|171.18|168.58|170.57|167.97|0
1675244400000|2023-02-01 09:40:00|170.9|168.3|170.68|168.08|171.13|168.53|170.45|167.85|0
1675244700000|2023-02-01 09:45:00|170.62|168.02|171.46|168.86|171.46|168.86|170.39|167.79|0
1675245000000|2023-02-01 09:50:00|171.58|168.98|171.07|168.47|171.69|169.09|171.01|168.41|0
1675245300000|2023-02-01 09:55:00|171.01|168.41|170.56|167.96|171.24|168.64|170.22|167.62|0
1675245600000|2023-02-01 10:00:00|171.23|168.63|170.67|168.07|171.46|168.86|170.45|167.85|0
1675245900000|2023-02-01 10:05:00|170.84|168.24|169.99|167.39|171.29|168.69|169.99|167.39|0
1675246200000|2023-02-01 10:10:00|170.11|167.51|169.77|167.17|170.22|167.62|169.43|166.83|0
1675246500000|2023-02-01 10:15:00|169.66|167.06|169.88|167.28|169.88|167.28|169.32|166.72|0
1675246800000|2023-02-01 10:20:00|169.77|167.17|169.88|167.28|170.44|167.84|169.54|166.94|0
1675247100000|2023-02-01 10:25:00|169.99|167.39|170.1|167.5|170.55|167.95|169.76|167.16|0
1675247400000|2023-02-01 10:30:00|170.21|167.61|169.99|167.39|170.21|167.61|169.59|166.99|0
1675247700000|2023-02-01 10:35:00|170.04|167.44|169.42|166.82|170.04|167.44|169.2|166.6|0
1675248000000|2023-02-01 10:40:00|169.31|166.71|169.87|167.27|169.87|167.27|168.98|166.38|0
1675248300000|2023-02-01 10:45:00|169.76|167.16|169.76|167.16|169.87|167.27|169.31|166.71|0
1675248600000|2023-02-01 10:50:00|169.65|167.05|170.09|167.49|170.21|167.61|169.42|166.82|0
1675248900000|2023-02-01 10:55:00|170.03|167.43|169.75|167.15|170.09|167.49|169.64|167.04|0
1675249200000|2023-02-01 11:00:00|169.64|167.04|170.48|167.88|170.54|167.94|169.42|166.82|0
1675249500000|2023-02-01 11:05:00|170.43|167.83|169.53|166.93|170.43|167.83|169.3|166.7|0
1675249800000|2023-02-01 11:10:00|169.75|167.15|169.86|167.26|170.2|167.6|169.64|167.04|0
1675250100000|2023-02-01 11:15:00|169.75|167.15|170.87|168.27|170.98|168.38|169.64|167.04|0
1675250400000|2023-02-01 11:20:00|170.98|168.38|171.66|169.06|171.66|169.06|170.87|168.27|0
1675250700000|2023-02-01 11:25:00|171.6|169|171.6|169|171.88|169.28|171.43|168.83|0
1675251000000|2023-02-01 11:30:00|171.66|169.06|171.88|169.28|171.99|169.39|171.26|168.66|0
1675251300000|2023-02-01 11:35:00|171.99|169.39|171.54|168.94|171.99|169.39|171.32|168.72|0
1675251600000|2023-02-01 11:40:00|171.31|168.71|171.88|169.28|171.99|169.39|171.2|168.6|0
1675251900000|2023-02-01 11:45:00|171.82|169.22|171.54|168.94|171.99|169.39|171.2|168.6|0
1675252200000|2023-02-01 11:50:00|171.59|168.99|171.54|168.94|171.76|169.16|171.2|168.6|0
1675252500000|2023-02-01 11:55:00|171.76|169.16|171.87|169.27|171.87|169.27|171.53|168.93|0
1675252800000|2023-02-01 12:00:00|171.99|169.39|172.44|169.84|172.44|169.84|171.31|168.71|0
1675253100000|2023-02-01 12:05:00|172.38|169.78|173.11|170.51|173.11|170.51|172.1|169.5|0
1675253400000|2023-02-01 12:10:00|173.23|170.63|173.79|171.19|174.02|171.42|172.77|170.17|0
1675253700000|2023-02-01 12:15:00|173.68|171.08|173.68|171.08|173.91|171.31|173.11|170.51|0
1675254000000|2023-02-01 12:20:00|173.79|171.19|174.59|171.99|174.82|172.22|173.79|171.19|0
1675254300000|2023-02-01 12:25:00|174.47|171.87|174.36|171.76|174.47|171.87|173.9|171.3|0
1675254600000|2023-02-01 12:30:00|174.47|171.87|174.47|171.87|174.81|172.21|173.9|171.3|0
1675254900000|2023-02-01 12:35:00|174.59|171.99|174.47|171.87|174.93|172.33|174.01|171.41|0
1675255200000|2023-02-01 12:40:00|174.58|171.98|174.13|171.53|174.7|172.1|174.13|171.53|0
1675255500000|2023-02-01 12:45:00|174.24|171.64|173.67|171.07|174.58|171.98|173.67|171.07|0
1675255800000|2023-02-01 12:50:00|173.56|170.96|174.01|171.41|174.01|171.41|172.65|170.05|0
1675256100000|2023-02-01 12:55:00|173.9|171.3|174.35|171.75|174.81|172.21|173.9|171.3|0
1675256400000|2023-02-01 13:00:00|174.29|171.69|172.87|170.27|174.35|171.75|172.87|170.27|0
1675256700000|2023-02-01 13:05:00|172.98|170.38|173.21|170.61|173.32|170.72|172.76|170.16|0
1675257000000|2023-02-01 13:10:00|172.98|170.38|172.47|169.87|173.1|170.5|172.19|169.59|0
1675257300000|2023-02-01 13:15:00|172.19|169.59|172.07|169.47|174.63|172.03|171.62|169.02|0
1675257600000|2023-02-01 13:20:00|172.19|169.59|172.75|170.15|173.77|171.17|171.96|169.36|0
1675257900000|2023-02-01 13:25:00|172.98|170.38|172.52|169.92|173.66|171.06|172.07|169.47|0
1675258200000|2023-02-01 13:30:00|172.3|169.7|173.09|170.49|173.66|171.06|172.3|169.7|0
1675258500000|2023-02-01 13:35:00|173.2|170.6|173.54|170.94|173.54|170.94|172.75|170.15|0
1675258800000|2023-02-01 13:40:00|173.43|170.83|172.52|169.92|173.43|170.83|172.29|169.69|0
1675259100000|2023-02-01 13:45:00|172.63|170.03|173.02|170.42|173.08|170.48|172.52|169.92|0
1675259400000|2023-02-01 13:50:00|172.97|170.37|172.4|169.8|172.97|170.37|172.17|169.57|0
1675259700000|2023-02-01 13:55:00|172.29|169.69|171.04|168.44|172.29|169.69|170.48|167.88|0
1675260000000|2023-02-01 14:00:00|170.93|168.33|171.04|168.44|171.72|169.12|170.82|168.22|0
1675260300000|2023-02-01 14:05:00|170.82|168.22|171.38|168.78|171.49|168.89|170.25|167.65|0
1675260600000|2023-02-01 14:10:00|171.27|168.67|171.04|168.44|171.6|169|170.93|168.33|0
1675260900000|2023-02-01 14:15:00|171.15|168.55|172.05|169.45|172.17|169.57|171.15|168.55|0
1675261200000|2023-02-01 14:20:00|172.17|169.57|171.71|169.11|172.39|169.79|171.71|169.11|0
1675261500000|2023-02-01 14:25:00|171.82|169.22|171.6|169|171.94|169.34|171.37|168.77|0
1675261800000|2023-02-01 14:30:00|171.94|169.34|171.14|168.54|173.18|170.58|170.36|167.76|0
1675262100000|2023-02-01 14:35:00|170.81|168.21|173.29|170.69|173.29|170.69|170.02|167.42|0
1675262400000|2023-02-01 14:40:00|173.07|170.47|172.04|169.44|174.09|171.49|171.59|168.99|0
1675262700000|2023-02-01 14:45:00|171.93|169.33|174.43|171.83|174.77|172.17|171.93|169.33|0
1675263000000|2023-02-01 14:50:00|174.31|171.71|176.6|174|176.95|174.35|173.97|171.37|0
1675263300000|2023-02-01 14:55:00|177.06|174.46|175.97|173.37|177.29|174.69|175.34|172.74|0
1675263600000|2023-02-01 15:00:00|177.06|174.46|171.92|169.32|177.06|174.46|170.24|167.64|0
1675263900000|2023-02-01 15:05:00|171.7|169.1|171.81|169.21|173.4|170.8|170.12|167.52|0
1675264200000|2023-02-01 15:10:00|171.92|169.32|173.85|171.25|174.08|171.48|171.58|168.98|0
1675264500000|2023-02-01 15:15:00|173.74|171.14|172.94|170.34|174.19|171.59|171.24|168.64|0
1675264800000|2023-02-01 15:20:00|172.83|170.23|172.82|170.22|173.51|170.91|171.13|168.53|0
1675265100000|2023-02-01 15:25:00|172.94|170.34|173.5|170.9|173.73|171.13|172.03|169.43|0
1675265400000|2023-02-01 15:30:00|173.39|170.79|174.18|171.58|174.64|172.04|173.05|170.45|0
1675265700000|2023-02-01 15:35:00|174.07|171.47|172.93|170.33|174.41|171.81|172.71|170.11|0
1675266000000|2023-02-01 15:40:00|172.82|170.22|171.01|168.41|174.07|171.47|170.78|168.18|0
1675266300000|2023-02-01 15:45:00|170.9|168.3|169.88|167.28|171.46|168.86|169.32|166.72|0
1675266600000|2023-02-01 15:50:00|170|167.4|167.87|165.27|170.11|167.51|166.54|163.94|0
1675266900000|2023-02-01 15:55:00|167.76|165.16|168.57|165.97|169.8|167.2|166.62|164.02|0
1675267200000|2023-02-01 16:00:00|167.91|165.31|169.57|166.97|170.13|167.53|167.8|165.2|0
1675267500000|2023-02-01 16:05:00|169.69|167.09|169.8|167.2|170.58|167.98|168.79|166.19|0
1675267800000|2023-02-01 16:10:00|169.91|167.31|170.58|167.98|170.91|168.31|169.57|166.97|0
1675268100000|2023-02-01 16:15:00|170.8|168.2|170.38|167.78|171.14|168.54|170.04|167.44|0
1675268400000|2023-02-01 16:20:00|170.49|167.89|172.74|170.14|173.31|170.71|170.49|167.89|0
1675268700000|2023-02-01 16:25:00|172.63|170.03|173.42|170.82|174.6|172|172.4|169.8|0
1675269000000|2023-02-01 16:30:00|173.53|170.93|174.09|171.49|174.32|171.72|172.74|170.14|0
1675269300000|2023-02-01 16:35:00|173.98|171.38|173.87|171.27|174.09|171.49|173.07|170.47|0
1675269600000|2023-02-01 16:40:00|173.75|171.15|173.64|171.04|174.55|171.95|173.47|170.87|0
1675269900000|2023-02-01 16:45:00|173.75|171.15|172.96|170.36|173.86|171.26|172.73|170.13|0
1675270200000|2023-02-01 16:50:00|172.84|170.24|171.94|169.34|173.07|170.47|171.71|169.11|0
1675270500000|2023-02-01 16:55:00|172.05|169.45|170.25|167.65|172.05|169.45|170.14|167.54|0
1675270800000|2023-02-01 17:00:00|170.14|167.54|169.8|167.2|170.59|167.99|169.36|166.76|0
1675271100000|2023-02-01 17:05:00|169.69|167.09|168.69|166.09|169.8|167.2|168.24|165.64|0
1675271400000|2023-02-01 17:10:00|168.58|165.98|168.57|165.97|169.47|166.87|167.91|165.31|0
1675271700000|2023-02-01 17:15:00|168.46|165.86|167.02|164.42|168.46|165.86|166.91|164.31|0
1675272000000|2023-02-01 17:20:00|166.91|164.31|169.24|166.64|169.24|166.64|166.58|163.98|0
1675272300000|2023-02-01 17:25:00|169.13|166.53|168.79|166.19|169.69|167.09|168.35|165.75|0
1675272600000|2023-02-01 17:30:00|169.01|166.41|168.57|165.97|169.57|166.97|168.23|165.63|0
1675272900000|2023-02-01 17:35:00|168.68|166.08|168.23|165.63|168.79|166.19|167.79|165.19|0
1675273200000|2023-02-01 17:40:00|168.12|165.52|170.61|168.01|170.84|168.24|167.82|165.22|0
1675273500000|2023-02-01 17:45:00|170.5|167.9|169.61|167.01|170.73|168.13|169.39|166.79|0
1675273800000|2023-02-01 17:50:00|169.5|166.9|169.94|167.34|170.39|167.79|169.28|166.68|0
1675274100000|2023-02-01 17:55:00|170.05|167.45|169.72|167.12|170.72|168.12|169.49|166.89|0
1675274400000|2023-02-01 18:00:00|169.61|167.01|170.27|167.67|170.27|167.67|169.05|166.45|0
1675274700000|2023-02-01 18:05:00|170.38|167.78|170.94|168.34|171.84|169.24|170.38|167.78|0
1675275000000|2023-02-01 18:10:00|170.83|168.23|171.16|168.56|171.5|168.9|170.16|167.56|0
1675275300000|2023-02-01 18:15:00|171.28|168.68|170.38|167.78|171.28|168.68|170.05|167.45|0
1675275600000|2023-02-01 18:20:00|170.27|167.67|170.82|168.22|171.39|168.79|170.27|167.67|0
1675275900000|2023-02-01 18:25:00|170.94|168.34|171.61|169.01|171.72|169.12|170.6|168|0
1675276200000|2023-02-01 18:30:00|171.72|169.12|173.52|170.92|173.52|170.92|171.61|169.01|0
1675276500000|2023-02-01 18:35:00|173.74|171.14|172.61|170.01|173.74|171.14|171.94|169.34|0
1675276800000|2023-02-01 18:40:00|172.73|170.13|171.83|169.23|173.29|170.69|171.49|168.89|0
1675277100000|2023-02-01 18:45:00|171.38|168.78|170.93|168.33|171.6|169|169.92|167.32|0
1675277400000|2023-02-01 18:50:00|170.82|168.22|170.53|167.93|171.82|169.22|170.37|167.77|0
1675277700000|2023-02-01 18:55:00|170.42|167.82|171.93|167.77|174.03|171.43|170.42|167.71|0
1675278000000|2023-02-01 19:00:00|172.1|167.94|167.22|163.06|173.16|169|165.16|161|0
1675278300000|2023-02-01 19:05:00|166.94|162.78|174.18|170.02|177.49|173.33|166.94|162.78|0
1675278600000|2023-02-01 19:10:00|174.4|170.24|174.18|170.02|176.91|172.75|173.84|169.68|0
1675278900000|2023-02-01 19:15:00|174.29|170.13|171.91|167.75|175.08|170.92|169.78|165.62|0
1675279200000|2023-02-01 19:20:00|171.8|167.64|172.02|167.86|173.49|169.33|171.01|166.85|0
1675279500000|2023-02-01 19:25:00|171.91|167.75|170.36|166.2|172.05|167.89|170.03|165.87|0
1675279800000|2023-02-01 19:30:00|170.03|165.87|163.22|159.06|172.27|168.11|160.35|156.19|0
1675280100000|2023-02-01 19:35:00|164.92|160.76|180.8|176.64|181.85|177.69|163.55|159.39|0
1675280400000|2023-02-01 19:40:00|181.04|176.88|188.98|184.82|189.82|185.66|180.45|176.29|0
1675280700000|2023-02-01 19:45:00|189.46|185.3|190.86|186.7|197.67|193.51|186.49|182.33|0
1675281000000|2023-02-01 19:50:00|191.17|187.01|193.27|189.11|196.99|192.83|191.17|187.01|0
1675281300000|2023-02-01 19:55:00|192.91|188.75|191.16|187|194.79|190.63|188.64|184.48|0
1675281600000|2023-02-01 20:00:00|190.74|186.58|197.51|193.35|198.13|193.97|190.74|186.58|0
1675281900000|2023-02-01 20:05:00|197.64|193.48|204.31|200.15|205.19|201.03|197.39|193.23|0
1675282200000|2023-02-01 20:10:00|207.23|203.07|199.66|195.5|207.73|203.57|199.04|194.88|0
1675282500000|2023-02-01 20:15:00|199.53|195.37|199.78|195.62|200.27|196.11|194.15|189.99|0
1675282800000|2023-02-01 20:20:00|199.9|195.74|199.04|194.88|201.01|196.85|196.34|192.18|0
1675283100000|2023-02-01 20:25:00|199.16|195|202.13|197.97|202.25|198.09|198.42|194.26|0
1675283400000|2023-02-01 20:30:00|202.25|198.09|205.76|201.6|205.76|201.6|201.88|197.72|0
1675283700000|2023-02-01 20:35:00|205.39|201.23|211.84|208.46|212.99|208.89|205.39|201.23|0
1675284000000|2023-02-01 20:40:00|211.58|208.2|209.29|205.91|214.91|211.53|208.4|205.02|0
1675284300000|2023-02-01 20:45:00|209.67|206.29|203.38|200|210.18|206.8|203.13|199.75|0
1675284600000|2023-02-01 20:50:00|201.01|197.63|198.05|194.67|201.63|198.25|196.46|193.08|0
1675284900000|2023-02-01 20:55:00|197.56|194.18|199.96|196.58|200.02|196.64|196.46|193.08|0
1675285200000|2023-02-01 21:00:00|199.04|195.66|197.96|194.58|199.78|196.4|196.25|192.87|0
1675285500000|2023-02-01 21:05:00|197.77|194.39|203.42|200.04|204.35|200.97|197.77|194.39|0
1675285800000|2023-02-01 21:10:00|203.04|199.66|203.04|199.66|204.04|200.66|202.42|199.04|0
1675286100000|2023-02-01 21:15:00|203.29|199.65|204.67|201.03|205.55|201.91|202.8|199.16|0
1675286400000|2023-02-01 21:20:00|204.54|200.9|204.04|200.4|205.05|201.41|203.54|199.9|0
1675286700000|2023-02-01 21:25:00|203.92|200.28|202.25|199.45|204.04|200.4|202|198.78|0
1675287000000|2023-02-01 21:30:00|202.12|199.32|202.99|200.19|203.37|200.57|202.12|199.32|0
1675287300000|2023-02-01 21:35:00|202.87|200.07|203.37|200.57|203.37|200.57|202.12|199.32|0
1675287600000|2023-02-01 21:40:00|203.24|200.44|203.24|200.44|203.99|201.19|202.86|200.06|0
1675287900000|2023-02-01 21:45:00|202.86|200.06|202.86|200.06|203.49|200.69|202.36|199.56|0
1675288200000|2023-02-01 21:50:00|202.74|199.94|202.61|199.81|203.24|200.44|202.49|199.69|0
1675288500000|2023-02-01 21:55:00|202.49|199.69|203.17|200.37|203.42|200.62|202.11|199.31|0
1675288800000|2023-02-01 22:00:00|203.13|200.33|203.16|200.36|203.33|200.53|203.04|200.24|0
1675289100000|2023-02-01 22:05:00|203.13|200.33|203.09|200.29|203.25|200.45|203.09|200.29|0
1675289400000|2023-02-01 22:10:00|203.15|200.35|203.73|200.93|204.1|201.3|203.11|200.31|0
1675289700000|2023-02-01 22:15:00|203.77|200.97|204.11|201.31|204.11|201.31|203.58|200.78|0
1675290000000|2023-02-01 22:20:00|204.2|201.4|204.72|201.92|204.75|201.95|204.11|201.31|0
1675290300000|2023-02-01 22:25:00|204.66|201.86|204.93|202.13|205.03|202.23|204.66|201.86|0
1675290600000|2023-02-01 22:30:00|204.82|202.02|204.77|201.97|204.93|202.13|204.47|201.67|0
1675290900000|2023-02-01 22:35:00|204.62|201.82|204.73|201.93|204.82|202.02|204.44|201.64|0
1675291200000|2023-02-01 22:40:00|204.67|201.87|204.8|202|204.93|202.13|204.62|201.82|0
1675291500000|2023-02-01 22:45:00|204.82|202.02|204.84|202.04|204.84|202.04|204.74|201.94|0
1675291800000|2023-02-01 22:50:00|204.82|202.02|204.78|201.98|204.91|202.11|204.67|201.87|0
1675292100000|2023-02-01 22:55:00|204.85|202.05|204.79|201.99|204.91|202.11|204.65|201.85|0
1675292400000|2023-02-01 23:00:00|204.78|201.98|207.17|204.37|208.89|206.09|204.72|201.92|0
1675292700000|2023-02-01 23:05:00|207.05|204.25|205.66|202.86|208.25|205.45|205.22|202.42|0
1675293000000|2023-02-01 23:10:00|205.85|203.05|206.48|203.68|206.73|203.93|205.34|202.54|0
1675293300000|2023-02-01 23:15:00|206.35|203.55|207.67|204.87|207.99|205.19|206.35|203.55|0
1675293600000|2023-02-01 23:20:00|207.61|204.81|207.99|205.19|208.12|205.32|206.98|204.18|0
1675293900000|2023-02-01 23:25:00|208.12|205.32|206.98|204.18|208.12|205.32|206.72|203.92|0
1675294200000|2023-02-01 23:30:00|206.91|204.11|205.77|202.97|206.91|204.11|205.46|202.66|0
1675294500000|2023-02-01 23:35:00|205.71|202.91|205.33|202.53|206.09|203.29|205.21|202.41|0
1675294800000|2023-02-01 23:40:00|205.21|202.41|205.96|203.16|205.96|203.16|205.08|202.28|0
1675295100000|2023-02-01 23:45:00|205.9|203.1|205.71|202.91|206.21|203.41|205.33|202.53|0
1675295400000|2023-02-01 23:50:00|205.58|202.78|205.45|202.65|205.71|202.91|204.51|201.71|0
1675295700000|2023-02-01 23:55:00|205.33|202.53|206.97|204.17|207.09|204.29|205.2|202.4|0
1675296000000|2023-02-02 00:00:00|207.09|204.29|205.45|202.65|207.35|204.55|205.45|202.65|0
1675296300000|2023-02-02 00:05:00|205.33|202.53|204.32|201.52|205.83|203.03|204.07|201.27|0
1675296600000|2023-02-02 00:10:00|204.44|201.64|203.19|200.39|204.44|201.64|203.19|200.39|0
1675296900000|2023-02-02 00:15:00|203.06|200.26|203.44|200.64|204.69|201.89|202.81|200.01|0
1675297200000|2023-02-02 00:20:00|203.31|200.51|204.31|201.51|204.44|201.64|203.31|200.51|0
1675297500000|2023-02-02 00:25:00|204.19|201.39|203.94|201.14|204.69|201.89|203.81|201.01|0
1675297800000|2023-02-02 00:30:00|204.06|201.26|205.57|202.77|206.32|203.52|204.06|201.26|0
1675298100000|2023-02-02 00:35:00|205.69|202.89|205.31|202.51|205.82|203.02|205.19|202.39|0
1675298400000|2023-02-02 00:40:00|205.06|202.26|206.07|203.27|206.57|203.77|205.06|202.26|0
1675298700000|2023-02-02 00:45:00|206.19|203.39|206.07|203.27|206.7|203.9|206.07|203.27|0
1675299000000|2023-02-02 00:50:00|206.19|203.39|205.94|203.14|206.19|203.39|205.69|202.89|0
1675299300000|2023-02-02 00:55:00|206.19|203.39|205.56|202.76|206.32|203.52|205.56|202.76|0
1675299600000|2023-02-02 01:00:00|205.68|202.88|206.57|203.77|206.57|203.77|204.55|201.75|0
1675299900000|2023-02-02 01:05:00|206.69|203.89|206.19|203.39|206.75|203.95|205.93|203.13|0
1675300200000|2023-02-02 01:10:00|206.06|203.26|204.55|201.75|206.19|203.39|204.42|201.62|0
1675300500000|2023-02-02 01:15:00|204.67|201.87|204.8|202|205.43|202.63|204.55|201.75|0
1675300800000|2023-02-02 01:20:00|205.05|202.25|206.05|203.25|206.43|203.63|205.05|202.25|0
1675301100000|2023-02-02 01:25:00|206.18|203.38|205.55|202.75|206.18|203.38|205.55|202.75|0
1675301400000|2023-02-02 01:30:00|205.67|202.87|203.79|200.99|205.67|202.87|203.79|200.99|0
1675301700000|2023-02-02 01:35:00|203.91|201.11|202.04|199.24|203.97|201.17|201.66|198.86|0
1675302000000|2023-02-02 01:40:00|201.91|199.11|202.78|199.98|203.54|200.74|201.91|199.11|0
1675302300000|2023-02-02 01:45:00|202.91|200.11|202.66|199.86|202.91|200.11|202.28|199.48|0
1675302600000|2023-02-02 01:50:00|202.72|199.92|202.78|199.98|202.91|200.11|202.28|199.48|0
1675302900000|2023-02-02 01:55:00|202.84|200.04|203.78|200.98|203.91|201.11|202.78|199.98|0
1675303200000|2023-02-02 02:00:00|203.53|200.73|203.78|200.98|204.15|201.35|203.28|200.48|0
1675303500000|2023-02-02 02:05:00|203.65|200.85|203.28|200.48|203.9|201.1|203.15|200.35|0
1675303800000|2023-02-02 02:10:00|203.21|200.41|202.27|199.47|203.21|200.41|202.03|199.23|0
1675304100000|2023-02-02 02:15:00|202.15|199.35|202.02|199.22|202.4|199.6|201.03|198.23|0
1675304400000|2023-02-02 02:20:00|202.15|199.35|201.4|198.6|202.27|199.47|201.28|198.48|0
1675304700000|2023-02-02 02:25:00|201.52|198.72|201.77|198.97|201.9|199.1|201.03|198.23|0
1675305000000|2023-02-02 02:30:00|201.9|199.1|201.77|198.97|202.52|199.72|201.65|198.85|0
1675305300000|2023-02-02 02:35:00|201.64|198.84|200.28|197.48|201.64|198.84|200.28|197.48|0
1675305600000|2023-02-02 02:40:00|200.4|197.6|200.9|198.1|201.02|198.22|200.4|197.6|0
1675305900000|2023-02-02 02:45:00|201.02|198.22|200.52|197.72|201.02|198.22|200.52|197.72|0
1675306200000|2023-02-02 02:50:00|200.65|197.85|201.14|198.34|201.14|198.34|200.4|197.6|0
1675306500000|2023-02-02 02:55:00|201.02|198.22|201.26|198.46|201.26|198.46|200.64|197.84|0
1675306800000|2023-02-02 03:00:00|201.14|198.34|201.14|198.34|201.14|198.34|200.77|197.97|0
1675307100000|2023-02-02 03:05:00|201.26|198.46|201.63|198.83|201.88|199.08|201.14|198.34|0
1675307400000|2023-02-02 03:10:00|201.76|198.96|201.38|198.58|201.76|198.96|201.26|198.46|0
1675307700000|2023-02-02 03:15:00|201.26|198.46|201.26|198.46|201.63|198.83|201.26|198.46|0
1675308000000|2023-02-02 03:20:00|201.32|198.52|201.38|198.58|201.5|198.7|201.13|198.33|0
1675308300000|2023-02-02 03:25:00|201.5|198.7|202.37|199.57|202.37|199.57|201.38|198.58|0
1675308600000|2023-02-02 03:30:00|202.62|199.82|202.75|199.95|203.12|200.32|202.5|199.7|0
1675308900000|2023-02-02 03:35:00|202.68|199.88|203.37|200.57|203.5|200.7|202.5|199.7|0
1675309200000|2023-02-02 03:40:00|203.5|200.7|203.49|200.69|203.75|200.95|203.37|200.57|0
1675309500000|2023-02-02 03:45:00|203.62|200.82|203.62|200.82|203.62|200.82|203.37|200.57|0
1675309800000|2023-02-02 03:50:00|203.49|200.69|203.24|200.44|203.62|200.82|202.62|199.82|0
1675310100000|2023-02-02 03:55:00|203.37|200.57|203.36|200.56|203.49|200.69|203.24|200.44|0
1675310400000|2023-02-02 04:00:00|203.74|200.94|203.99|201.19|204.12|201.32|203.74|200.94|0
1675310700000|2023-02-02 04:05:00|203.92|201.12|203.49|200.69|203.99|201.19|203.49|200.69|0
1675311000000|2023-02-02 04:10:00|203.61|200.81|203.86|201.06|204.11|201.31|203.49|200.69|0
1675311300000|2023-02-02 04:15:00|203.73|200.93|204.11|201.31|204.11|201.31|203.73|200.93|0
1675311600000|2023-02-02 04:20:00|203.98|201.18|203.61|200.81|204.11|201.31|203.48|200.68|0
1675311900000|2023-02-02 04:25:00|203.48|200.68|203.23|200.43|203.73|200.93|203.16|200.36|0
1675312200000|2023-02-02 04:30:00|203.29|200.49|203.6|200.8|203.73|200.93|203.1|200.3|0
1675312500000|2023-02-02 04:35:00|203.73|200.93|205.11|202.31|205.11|202.31|203.66|200.86|0
1675312800000|2023-02-02 04:40:00|204.98|202.18|205.11|202.31|205.23|202.43|204.85|202.05|0
1675313100000|2023-02-02 04:45:00|205.1|202.3|205.61|202.81|205.99|203.19|204.98|202.18|0
1675313400000|2023-02-02 04:50:00|205.73|202.93|205.48|202.68|205.73|202.93|205.48|202.68|0
1675313700000|2023-02-02 04:55:00|205.35|202.55|205.35|202.55|205.6|202.8|205.23|202.43|0
1675314000000|2023-02-02 05:00:00|205.41|202.61|204.97|202.17|205.6|202.8|204.97|202.17|0
1675314300000|2023-02-02 05:05:00|205.03|202.23|204.47|201.67|205.22|202.42|204.34|201.54|0
1675314600000|2023-02-02 05:10:00|204.53|201.73|204.22|201.42|204.59|201.79|204.09|201.29|0
1675314900000|2023-02-02 05:15:00|204.34|201.54|204.59|201.79|204.97|202.17|204.22|201.42|0
1675315200000|2023-02-02 05:20:00|204.72|201.92|204.84|202.04|204.97|202.17|204.59|201.79|0
1675315500000|2023-02-02 05:25:00|204.71|201.91|204.09|201.29|204.97|202.17|204.09|201.29|0
1675315800000|2023-02-02 05:30:00|203.96|201.16|203.96|201.16|204.21|201.41|203.46|200.66|0
1675316100000|2023-02-02 05:35:00|204.08|201.28|204.21|201.41|204.33|201.53|203.83|201.03|0
1675316400000|2023-02-02 05:40:00|204.33|201.53|204.71|201.91|204.77|201.97|204.21|201.41|0
1675316700000|2023-02-02 05:45:00|204.77|201.97|204.83|202.03|205.08|202.28|204.46|201.66|0
1675317000000|2023-02-02 05:50:00|204.96|202.16|204.08|201.28|204.96|202.16|204.08|201.28|0
1675317300000|2023-02-02 05:55:00|204.2|201.4|204.33|201.53|204.45|201.65|203.83|201.03|0
1675317600000|2023-02-02 06:00:00|204.45|201.65|204.2|201.4|204.83|202.03|204.2|201.4|0
1675317900000|2023-02-02 06:05:00|204.32|201.52|204.2|201.4|204.58|201.78|204.07|201.27|0
1675318200000|2023-02-02 06:10:00|204.13|201.33|204.07|201.27|204.2|201.4|203.57|200.77|0
1675318500000|2023-02-02 06:15:00|203.94|201.14|204.57|201.77|204.82|202.02|203.94|201.14|0
1675318800000|2023-02-02 06:20:00|204.44|201.64|204.69|201.89|204.95|202.15|204.32|201.52|0
1675319100000|2023-02-02 06:25:00|204.82|202.02|204.82|202.02|205.2|202.4|204.57|201.77|0
1675319400000|2023-02-02 06:30:00|204.69|201.89|204.31|201.51|204.82|202.02|204.19|201.39|0
1675319700000|2023-02-02 06:35:00|204.19|201.39|204.25|201.45|204.31|201.51|203.94|201.14|0
1675320000000|2023-02-02 06:40:00|204.19|201.39|204.31|201.51|204.56|201.76|204.19|201.39|0
1675320300000|2023-02-02 06:45:00|204.06|201.26|204.31|201.51|204.56|201.76|204.06|201.26|0
1675320600000|2023-02-02 06:50:00|204.43|201.63|204.18|201.38|204.43|201.63|203.93|201.13|0
1675320900000|2023-02-02 06:55:00|204.31|201.51|205.06|202.26|205.19|202.39|204.18|201.38|0
1675321200000|2023-02-02 07:00:00|204.93|202.13|204.93|202.13|205.06|202.26|204.18|201.38|0
1675321500000|2023-02-02 07:05:00|204.83|202.23|204.58|201.98|205.21|202.61|204.33|201.73|0
1675321800000|2023-02-02 07:10:00|204.51|201.91|205.33|202.73|205.46|202.86|204.33|201.73|0
1675322100000|2023-02-02 07:15:00|205.08|202.48|205.33|202.73|205.33|202.73|204.7|202.1|0
1675322400000|2023-02-02 07:20:00|205.46|202.86|204.57|201.97|205.46|202.86|204.57|201.97|0
1675322700000|2023-02-02 07:25:00|204.7|202.1|205.39|202.79|205.96|203.36|204.7|202.1|0
1675323000000|2023-02-02 07:30:00|205.45|202.85|204.19|201.59|205.58|202.98|203.82|201.22|0
1675323300000|2023-02-02 07:35:00|204.32|201.72|203.82|201.22|204.45|201.85|203.69|201.09|0
1675323600000|2023-02-02 07:40:00|203.94|201.34|203.44|200.84|204.44|201.84|203.31|200.71|0
1675323900000|2023-02-02 07:45:00|203.31|200.71|203.44|200.84|203.81|201.21|203.31|200.71|0
1675324200000|2023-02-02 07:50:00|203.31|200.71|203.37|200.77|203.5|200.9|203.06|200.46|0
1675324500000|2023-02-02 07:55:00|203.31|200.71|203.43|200.83|203.68|201.08|203.18|200.58|0
1675324800000|2023-02-02 08:00:00|203.18|200.58|204.31|201.71|204.81|202.21|203.06|200.46|0
1675325100000|2023-02-02 08:05:00|204.37|201.77|204.31|201.71|204.81|202.21|203.81|201.21|0
1675325400000|2023-02-02 08:10:00|204.43|201.83|204.56|201.96|204.93|202.33|203.93|201.33|0
1675325700000|2023-02-02 08:15:00|204.68|202.08|205.18|202.58|205.69|203.09|204.31|201.71|0
1675326000000|2023-02-02 08:20:00|205.06|202.46|205.31|202.71|205.31|202.71|204.18|201.58|0
1675326300000|2023-02-02 08:25:00|205.43|202.83|210.51|207.91|211.02|208.42|205.18|202.58|0
1675326600000|2023-02-02 08:30:00|210.64|208.04|210.25|207.65|212.17|209.57|209.61|207.01|0
1675326900000|2023-02-02 08:35:00|210.12|207.52|210.5|207.9|211.85|209.25|209.99|207.39|0
1675327200000|2023-02-02 08:40:00|210.63|208.03|211.53|208.93|211.78|209.18|210.25|207.65|0
1675327500000|2023-02-02 08:45:00|211.4|208.8|210.37|207.77|211.78|209.18|210.12|207.52|0
1675327800000|2023-02-02 08:50:00|210.25|207.65|211.01|208.41|211.27|208.67|209.61|207.01|0
1675328100000|2023-02-02 08:55:00|210.75|208.15|210.75|208.15|211.52|208.92|210.3|207.7|0
1675328400000|2023-02-02 09:00:00|210.63|208.03|209.98|207.38|210.63|208.03|209.6|207|0
1675328700000|2023-02-02 09:05:00|210.11|207.51|209.47|206.87|210.88|208.28|209.35|206.75|0
1675329000000|2023-02-02 09:10:00|209.35|206.75|207.31|204.71|209.73|207.13|207.19|204.59|0
1675329300000|2023-02-02 09:15:00|207.25|204.65|205.92|203.32|207.37|204.77|205.92|203.32|0
1675329600000|2023-02-02 09:20:00|205.79|203.19|206.04|203.44|206.93|204.33|205.54|202.94|0
1675329900000|2023-02-02 09:25:00|205.92|203.32|205.92|203.32|206.3|203.7|205.16|202.56|0
1675330200000|2023-02-02 09:30:00|206.04|203.44|206.8|204.2|206.8|204.2|205.54|202.94|0
1675330500000|2023-02-02 09:35:00|206.67|204.07|206.8|204.2|207.3|204.7|206.04|203.44|0
1675330800000|2023-02-02 09:40:00|206.92|204.32|207.81|205.21|208|205.4|206.8|204.2|0
1675331100000|2023-02-02 09:45:00|207.68|205.08|208.57|205.97|208.57|205.97|207.43|204.83|0
1675331400000|2023-02-02 09:50:00|208.63|206.03|208.06|205.46|208.63|206.03|207.43|204.83|0
1675331700000|2023-02-02 09:55:00|208.19|205.59|208.63|206.03|208.82|206.22|207.8|205.2|0
1675332000000|2023-02-02 10:00:00|208.57|205.97|208.82|206.22|208.95|206.35|208.44|205.84|0
1675332300000|2023-02-02 10:05:00|208.95|206.35|209.07|206.47|209.45|206.85|208.56|205.96|0
1675332600000|2023-02-02 10:10:00|208.82|206.22|207.93|205.33|209.33|206.73|207.8|205.2|0
1675332900000|2023-02-02 10:15:00|207.8|205.2|208.56|205.96|208.69|206.09|207.54|204.94|0
1675333200000|2023-02-02 10:20:00|208.43|205.83|207.8|205.2|208.81|206.21|207.54|204.94|0
1675333500000|2023-02-02 10:25:00|207.67|205.07|207.67|205.07|207.92|205.32|206.78|204.18|0
1675333800000|2023-02-02 10:30:00|207.6|205|207.03|204.43|208.05|205.45|207.03|204.43|0
1675334100000|2023-02-02 10:35:00|207.29|204.69|206.78|204.18|207.6|205|206.65|204.05|0
1675334400000|2023-02-02 10:40:00|206.9|204.3|207.79|205.19|207.92|205.32|206.84|204.24|0
1675334700000|2023-02-02 10:45:00|207.92|205.32|206.65|204.05|208.3|205.7|206.65|204.05|0
1675335000000|2023-02-02 10:50:00|206.77|204.17|206.9|204.3|207.28|204.68|206.65|204.05|0
1675335300000|2023-02-02 10:55:00|207.03|204.43|207.4|204.8|207.4|204.8|206.9|204.3|0
1675335600000|2023-02-02 11:00:00|207.53|204.93|206.64|204.04|207.53|204.93|206.64|204.04|0
1675335900000|2023-02-02 11:05:00|206.7|204.1|205.76|203.16|206.83|204.23|205.38|202.78|0
1675336200000|2023-02-02 11:10:00|205.88|203.28|207.78|205.18|207.78|205.18|205.76|203.16|0
1675336500000|2023-02-02 11:15:00|207.65|205.05|208.28|205.68|208.41|205.81|207.53|204.93|0
1675336800000|2023-02-02 11:20:00|208.41|205.81|208.54|205.94|208.66|206.06|208.03|205.43|0
1675337100000|2023-02-02 11:25:00|208.47|205.87|208.41|205.81|208.54|205.94|208.15|205.55|0
1675337400000|2023-02-02 11:30:00|208.54|205.94|208.66|206.06|208.92|206.32|208.03|205.43|0
1675337700000|2023-02-02 11:35:00|208.53|205.93|208.47|205.87|208.91|206.31|208.15|205.55|0
1675338000000|2023-02-02 11:40:00|208.4|205.8|207.52|204.92|208.91|206.31|207.52|204.92|0
1675338300000|2023-02-02 11:45:00|207.51|204.91|207.01|204.41|207.64|205.04|206.75|204.15|0
1675338600000|2023-02-02 11:50:00|207.07|204.47|205.74|203.14|207.26|204.66|204.74|202.14|0
1675338900000|2023-02-02 11:55:00|205.68|203.08|206.24|203.64|206.62|204.02|205.36|202.76|0
1675339200000|2023-02-02 12:00:00|206.5|203.9|204.86|202.26|206.62|204.02|204.35|201.75|0
1675339500000|2023-02-02 12:05:00|204.92|202.32|206.12|203.52|206.37|203.77|204.1|201.5|0
1675339800000|2023-02-02 12:10:00|205.99|203.39|205.36|202.76|206.24|203.64|204.29|201.69|0
1675340100000|2023-02-02 12:15:00|205.23|202.63|204.98|202.38|205.36|202.76|204.35|201.75|0
1675340400000|2023-02-02 12:20:00|205.1|202.5|205.29|202.69|206.17|203.57|204.73|202.13|0
1675340700000|2023-02-02 12:25:00|205.1|202.5|204.22|201.62|205.35|202.75|204.09|201.49|0
1675341000000|2023-02-02 12:30:00|204.16|201.56|206.99|204.39|206.99|204.39|204.09|201.49|0
1675341300000|2023-02-02 12:35:00|207.12|204.52|205.73|203.13|207.12|204.52|204.97|202.37|0
1675341600000|2023-02-02 12:40:00|205.6|203|206.86|204.26|206.86|204.26|204.65|202.05|0
1675341900000|2023-02-02 12:45:00|206.92|204.32|207.37|204.77|207.37|204.77|204.97|202.37|0
1675342200000|2023-02-02 12:50:00|206.86|204.26|208.25|205.65|208.63|206.03|206.73|204.13|0
1675342500000|2023-02-02 12:55:00|208.13|205.53|209.27|206.67|209.52|206.92|207.87|205.27|0
1675342800000|2023-02-02 13:00:00|209.01|206.41|208.25|205.65|209.01|206.41|207.36|204.76|0
1675343100000|2023-02-02 13:05:00|208.63|206.03|208.5|205.9|209.39|206.79|207.99|205.39|0
1675343400000|2023-02-02 13:10:00|208.37|205.77|209.32|206.72|210.22|207.62|207.61|205.01|0
1675343700000|2023-02-02 13:15:00|209.45|206.85|211.62|209.02|212.82|210.22|207.8|205.2|0
1675344000000|2023-02-02 13:20:00|211.75|209.15|212.39|209.79|213.41|210.81|210.72|208.12|0
1675344300000|2023-02-02 13:25:00|212.06|209.46|212.06|209.46|213.67|211.07|211.87|209.27|0
1675344600000|2023-02-02 13:30:00|212.19|209.59|213.15|210.55|214.7|212.1|211.62|209.02|0
1675344900000|2023-02-02 13:35:00|213.02|210.42|212.89|210.29|213.67|211.07|211.87|209.27|0
1675345200000|2023-02-02 13:40:00|212.96|210.36|213.53|210.93|214.31|211.71|212.51|209.91|0
1675345500000|2023-02-02 13:45:00|213.28|210.68|217.28|214.68|217.28|214.68|213.02|210.42|0
1675345800000|2023-02-02 13:50:00|217.15|214.55|217.73|215.13|218.19|215.59|216.24|213.64|0
1675346100000|2023-02-02 13:55:00|217.8|215.2|219.94|217.34|221.19|218.59|217.8|215.2|0
1675346400000|2023-02-02 14:00:00|219.42|216.82|220.46|217.86|220.72|218.12|218.77|216.17|0
1675346700000|2023-02-02 14:05:00|220.2|217.6|220.72|218.12|221.37|218.77|219.28|216.68|0
1675347000000|2023-02-02 14:10:00|220.65|218.05|218.89|216.29|220.72|218.12|217.98|215.38|0
1675347300000|2023-02-02 14:15:00|218.76|216.16|219.54|216.94|219.93|217.33|217.46|214.86|0
1675347600000|2023-02-02 14:20:00|219.41|216.81|219.8|217.2|220.71|218.11|218.76|216.16|0
1675347900000|2023-02-02 14:25:00|219.93|217.33|220.19|217.59|221.5|218.9|219.28|216.68|0
1675348200000|2023-02-02 14:30:00|220.58|217.98|218.75|216.15|221.23|218.63|217.2|214.6|0
1675348500000|2023-02-02 14:35:00|220.06|217.46|217.45|214.85|220.06|217.46|214.1|211.5|0
1675348800000|2023-02-02 14:40:00|217.32|214.72|214.87|212.27|218.75|216.15|214.35|211.75|0
1675349100000|2023-02-02 14:45:00|214.74|212.14|218.49|215.89|219.92|217.32|212.94|210.34|0
1675349400000|2023-02-02 14:50:00|217.97|215.37|215.9|213.3|219.14|216.54|213.45|210.85|0
1675349700000|2023-02-02 14:55:00|216.15|213.55|213.9|211.3|216.15|213.55|212.81|210.21|0
1675350000000|2023-02-02 15:00:00|214.22|211.62|213.66|211.06|216.67|214.07|211.02|208.42|0
1675350300000|2023-02-02 15:05:00|213.02|210.42|210.84|208.24|215.08|212.48|210.2|207.6|0
1675350600000|2023-02-02 15:10:00|211.22|208.62|211.01|208.41|211.86|209.26|208.97|206.37|0
1675350900000|2023-02-02 15:15:00|211.32|208.72|217.83|215.23|217.83|215.23|210.75|208.15|0
1675351200000|2023-02-02 15:20:00|217.7|215.1|218.24|215.64|219.54|216.94|216.3|213.7|0
1675351500000|2023-02-02 15:25:00|217.98|215.38|219.54|216.94|220.33|217.73|217.33|214.73|0
1675351800000|2023-02-02 15:30:00|220.06|217.46|225.59|222.99|226.65|224.05|219.67|217.07|0
1675352100000|2023-02-02 15:35:00|225.45|222.85|229.36|226.76|229.76|227.16|225.06|222.46|0
1675352400000|2023-02-02 15:40:00|229.23|226.63|229.76|227.16|231.1|228.5|228.89|226.29|0
1675352700000|2023-02-02 15:45:00|229.89|227.29|231.49|228.89|231.49|228.89|229.49|226.89|0
1675353000000|2023-02-02 15:50:00|231.09|228.49|232.83|230.23|234.18|231.58|230.82|228.22|0
1675353300000|2023-02-02 15:55:00|232.3|229.7|232.03|229.43|233.1|230.5|230.96|228.36|0
1675353600000|2023-02-02 16:00:00|231.62|229.02|232.83|230.23|233.1|230.5|230.02|227.42|0
1675353900000|2023-02-02 16:05:00|232.96|230.36|232.43|229.83|233.64|231.04|231.09|228.49|0
1675354200000|2023-02-02 16:10:00|232.29|229.69|230.95|228.35|232.56|229.96|230.01|227.41|0
1675354500000|2023-02-02 16:15:00|230.82|228.22|228.28|225.68|231.48|228.88|228.28|225.68|0
1675354800000|2023-02-02 16:20:00|228.41|225.81|231.88|229.28|232.55|229.95|228.15|225.55|0
1675355100000|2023-02-02 16:25:00|231.75|229.15|231.64|229.04|232.82|230.22|230.54|227.94|0
1675355400000|2023-02-02 16:30:00|231.5|228.9|233.44|230.84|234.18|231.58|230.83|228.23|0
1675355700000|2023-02-02 16:35:00|233.38|230.78|230.56|227.96|233.78|231.18|230.43|227.83|0
1675356000000|2023-02-02 16:40:00|230.96|228.36|229.63|227.03|231.29|228.69|229.1|226.5|0
1675356300000|2023-02-02 16:45:00|229.89|227.29|229.63|227.03|230.83|228.23|229.09|226.49|0
1675356600000|2023-02-02 16:50:00|229.76|227.16|229.89|227.29|230.43|227.83|228.83|226.23|0
1675356900000|2023-02-02 16:55:00|230.02|227.42|227.76|225.16|230.56|227.96|227.76|225.16|0
1675357200000|2023-02-02 17:00:00|227.89|225.29|228.02|225.42|229.62|227.02|227.63|225.03|0
1675357500000|2023-02-02 17:05:00|227.89|225.29|226.57|223.97|228.82|226.22|226.57|223.97|0
1675357800000|2023-02-02 17:10:00|226.7|224.1|230.82|228.22|231.08|228.48|226.7|224.1|0
1675358100000|2023-02-02 17:15:00|230.95|228.35|229.75|227.15|231.49|228.89|229.75|227.15|0
1675358400000|2023-02-02 17:20:00|229.88|227.28|231.21|228.61|231.21|228.61|228.88|226.28|0
1675358700000|2023-02-02 17:25:00|231.08|228.48|231.08|228.48|232.48|229.88|230.81|228.21|0
1675359000000|2023-02-02 17:30:00|231.21|228.61|233.22|230.62|233.22|230.62|230.81|228.21|0
1675359300000|2023-02-02 17:35:00|233.09|230.49|232.82|230.22|233.63|231.03|232.01|229.41|0
1675359600000|2023-02-02 17:40:00|232.68|230.08|231.07|228.47|232.68|230.08|229.87|227.27|0
1675359900000|2023-02-02 17:45:00|230.94|228.34|229.6|227|231.07|228.47|229.47|226.87|0
1675360200000|2023-02-02 17:50:00|229.74|227.14|231.47|228.87|231.61|229.01|228.54|225.94|0
1675360500000|2023-02-02 17:55:00|231.34|228.74|232.27|229.67|232.41|229.81|231.07|228.47|0
1675360800000|2023-02-02 18:00:00|232.14|229.54|235.23|232.63|235.37|232.77|232.14|229.54|0
1675361100000|2023-02-02 18:05:00|235.37|232.77|231.6|229|235.64|233.04|231.6|229|0
1675361400000|2023-02-02 18:10:00|231.47|228.87|232|229.4|232.67|230.07|231.33|228.73|0
1675361700000|2023-02-02 18:15:00|231.87|229.27|232.27|229.67|232.4|229.8|230.8|228.2|0
1675362000000|2023-02-02 18:20:00|232.4|229.8|233.2|230.6|233.34|230.74|231.6|229|0
1675362300000|2023-02-02 18:25:00|233.07|230.47|232.13|229.53|233.47|230.87|231.19|228.59|0
1675362600000|2023-02-02 18:30:00|232.26|229.66|237.07|234.47|237.07|234.47|232.26|229.66|0
1675362900000|2023-02-02 18:35:00|237.21|234.61|237.88|235.28|238.02|235.42|236.67|234.07|0
1675363200000|2023-02-02 18:40:00|238.02|235.42|238.28|235.68|239.78|237.18|238.02|235.42|0
1675363500000|2023-02-02 18:45:00|238.42|235.82|238.96|236.36|239.5|236.9|237.74|235.14|0
1675363800000|2023-02-02 18:50:00|238.82|236.22|240.57|237.97|240.71|238.11|238.82|236.22|0
1675364100000|2023-02-02 18:55:00|240.71|238.11|243.02|240.42|243.02|240.42|240.43|237.83|0
1675364400000|2023-02-02 19:00:00|243.16|240.56|240.16|237.56|244.25|241.65|240.16|237.56|0
1675364700000|2023-02-02 19:05:00|239.89|237.29|238.4|235.8|240.7|238.1|238.4|235.8|0
1675365000000|2023-02-02 19:10:00|238.26|235.66|232.9|230.3|238.53|235.93|232.63|230.03|0
1675365300000|2023-02-02 19:15:00|232.63|230.03|234.62|232.02|235.56|232.96|231.04|228.44|0
1675365600000|2023-02-02 19:20:00|234.89|232.29|231.17|228.57|235.02|232.42|231.17|228.57|0
1675365900000|2023-02-02 19:25:00|231.04|228.44|231.03|228.43|233.16|230.56|230.51|227.91|0
1675366200000|2023-02-02 19:30:00|230.77|228.17|226.16|223.56|231.7|229.1|225.24|222.64|0
1675366500000|2023-02-02 19:35:00|226.03|223.43|225.23|222.63|227.99|225.39|223.42|220.82|0
1675366800000|2023-02-02 19:40:00|225.1|222.5|224.84|222.24|225.89|223.29|222.76|220.16|0
1675367100000|2023-02-02 19:45:00|225.1|222.5|224.67|222.07|225.1|222.5|220.59|217.99|0
1675367400000|2023-02-02 19:50:00|224.94|222.34|223.89|221.29|226.77|224.17|222.46|219.86|0
1675367700000|2023-02-02 19:55:00|223.5|220.9|219.74|217.14|223.5|220.9|219.35|216.75|0
1675368000000|2023-02-02 20:00:00|219.99|217.39|218.83|216.23|221.55|218.95|217.16|214.56|0
1675368300000|2023-02-02 20:05:00|218.96|216.36|219.86|217.26|224.54|221.94|218.06|215.46|0
1675368600000|2023-02-02 20:10:00|220.12|217.52|224.4|221.8|224.4|221.8|219.99|217.39|0
1675368900000|2023-02-02 20:15:00|224.67|222.07|225.58|222.98|225.97|223.37|221.8|219.2|0
1675369200000|2023-02-02 20:20:00|225.45|222.85|225.64|223.04|226.17|223.57|223.15|220.55|0
1675369500000|2023-02-02 20:25:00|225.38|222.78|225.9|223.3|227.22|224.62|223.15|220.55|0
1675369800000|2023-02-02 20:30:00|225.96|223.36|227.48|224.88|228.27|225.67|225.96|223.36|0
1675370100000|2023-02-02 20:35:00|227.87|225.27|225.36|222.76|228.8|226.2|225.1|222.5|0
1675370400000|2023-02-02 20:40:00|225.49|222.89|223.91|221.31|226.28|223.68|221.69|219.09|0
1675370700000|2023-02-02 20:45:00|223.52|220.92|224.57|221.97|226.28|223.68|222.47|219.87|0
1675371000000|2023-02-02 20:50:00|225.49|222.89|228.93|226.33|229.59|226.99|225.49|222.89|0
1675371300000|2023-02-02 20:55:00|229.19|226.59|231.73|229.13|232.53|229.93|227.73|225.13|0
1675371600000|2023-02-02 21:00:00|231.46|228.86|228.92|226.32|237.79|235.19|228.92|226.32|0
1675371900000|2023-02-02 21:05:00|230.12|227.52|223.54|220.94|233.07|230.47|222.95|220.35|0
1675372200000|2023-02-02 21:10:00|223.94|221.34|220.41|217.81|224.59|221.99|219.83|217.23|0
1675372500000|2023-02-02 21:15:00|221.03|218.23|221.22|218.42|223.05|220.25|220.77|217.97|0
1675372800000|2023-02-02 21:20:00|220.9|218.1|223.57|220.77|223.83|221.03|219.02|216.22|0
1675373100000|2023-02-02 21:25:00|223.44|220.64|224.42|221.62|224.62|221.82|223.38|220.58|0
1675373400000|2023-02-02 21:30:00|224.55|221.75|216.24|213.44|224.55|221.75|213.49|210.69|0
1675373700000|2023-02-02 21:35:00|216.56|213.76|217.14|214.34|221.67|218.87|216.56|213.76|0
1675374000000|2023-02-02 21:40:00|217.07|214.27|217.27|214.47|219.21|216.41|216.56|213.76|0
1675374300000|2023-02-02 21:45:00|217.4|214.6|216.98|214.18|218.3|215.5|214.09|211.29|0
1675374600000|2023-02-02 21:50:00|217.11|214.31|216.46|213.66|217.56|214.76|215.95|213.15|0
1675374900000|2023-02-02 21:55:00|216.59|213.79|217.06|214.26|217.33|214.53|214.78|211.98|0
1675375200000|2023-02-02 22:00:00|216.88|214.08|216.67|213.87|216.97|214.17|216.5|213.7|0
1675375500000|2023-02-02 22:05:00|216.71|213.91|216.71|213.91|217.01|214.21|216.07|213.27|0
1675375800000|2023-02-02 22:10:00|216.69|213.89|217.29|214.49|217.29|214.49|216.34|213.54|0
1675376100000|2023-02-02 22:15:00|217.37|214.57|217.08|214.28|217.57|214.77|216.85|214.05|0
1675376400000|2023-02-02 22:20:00|217.1|214.3|217.21|214.41|217.4|214.6|216.99|214.19|0
1675376700000|2023-02-02 22:25:00|217.23|214.43|217.35|214.55|218|215.2|216.87|214.07|0
1675377000000|2023-02-02 22:30:00|217.3|214.5|219.09|216.29|219.09|216.29|217.3|214.5|0
1675377300000|2023-02-02 22:35:00|219.27|216.47|222.9|220.1|223.16|220.36|219.22|216.42|0
1675377600000|2023-02-02 22:40:00|222.88|220.08|221.88|219.08|224.04|221.24|221.65|218.85|0
1675377900000|2023-02-02 22:45:00|221.94|219.14|224.16|221.36|224.22|221.42|221.6|218.8|0
1675378200000|2023-02-02 22:50:00|224.18|221.38|222.8|220|224.41|221.61|222.73|219.93|0
1675378500000|2023-02-02 22:55:00|222.84|220.04|223.04|220.24|223.51|220.71|222.81|220.01|0
1675378800000|2023-02-02 23:00:00|222.26|219.46|221.28|218.48|222.26|219.46|220.17|217.37|0
1675379100000|2023-02-02 23:05:00|221.41|218.61|219.06|216.26|221.8|219|218.93|216.13|0
1675379400000|2023-02-02 23:10:00|219.32|216.52|218.15|215.35|219.45|216.65|218.15|215.35|0
1675379700000|2023-02-02 23:15:00|218.28|215.48|218.02|215.22|218.41|215.61|217.63|214.83|0
1675380000000|2023-02-02 23:20:00|217.95|215.15|217.37|214.57|218.15|215.35|217.11|214.31|0
1675380300000|2023-02-02 23:25:00|217.5|214.7|217.5|214.7|217.95|215.15|217.37|214.57|0
1675380600000|2023-02-02 23:30:00|217.56|214.76|219.11|216.31|219.18|216.38|217.56|214.76|0
1675380900000|2023-02-02 23:35:00|219.05|216.25|218.07|215.27|219.44|216.64|217.88|215.08|0
1675381200000|2023-02-02 23:40:00|218.01|215.21|217.49|214.69|218.01|215.21|217.23|214.43|0
1675381500000|2023-02-02 23:45:00|217.42|214.62|216.33|213.53|217.62|214.82|216.2|213.4|0
1675381800000|2023-02-02 23:50:00|216.2|213.4|216.97|214.17|217.36|214.56|216.07|213.27|0
1675382100000|2023-02-02 23:55:00|216.9|214.1|216.97|214.17|217.1|214.3|216.71|213.91|0
1675382400000|2023-02-03 00:00:00|216.84|214.04|218.26|215.46|218.32|215.52|216.71|213.91|0
1675382700000|2023-02-03 00:05:00|218.32|215.52|218.26|215.46|218.39|215.59|217.74|214.94|0
1675383000000|2023-02-03 00:10:00|218.39|215.59|218.65|215.85|218.91|216.11|218.32|215.52|0
1675383300000|2023-02-03 00:15:00|218.52|215.72|219.17|216.37|219.69|216.89|218.52|215.72|0
1675383600000|2023-02-03 00:20:00|219.16|216.36|219.16|216.36|219.75|216.95|219.03|216.23|0
1675383900000|2023-02-03 00:25:00|219.03|216.23|219.42|216.62|219.55|216.75|218.9|216.1|0
1675384200000|2023-02-03 00:30:00|219.29|216.49|219.03|216.23|219.29|216.49|218.77|215.97|0
1675384500000|2023-02-03 00:35:00|219.16|216.36|219.74|216.94|219.94|217.14|219.03|216.23|0
1675384800000|2023-02-03 00:40:00|219.81|217.01|219.03|216.23|219.94|217.14|218.9|216.1|0
1675385100000|2023-02-03 00:45:00|218.9|216.1|219.28|216.48|219.55|216.75|218.9|216.1|0
1675385400000|2023-02-03 00:50:00|219.15|216.35|219.02|216.22|219.41|216.61|218.96|216.16|0
1675385700000|2023-02-03 00:55:00|219.15|216.35|219.15|216.35|219.28|216.48|219.02|216.22|0
1675386000000|2023-02-03 01:00:00|219.28|216.48|219.8|217|220.19|217.39|219.15|216.35|0
1675386300000|2023-02-03 01:05:00|219.67|216.87|219.67|216.87|219.93|217.13|219.54|216.74|0
1675386600000|2023-02-03 01:10:00|219.6|216.8|218.24|215.44|219.67|216.87|217.85|215.05|0
1675386900000|2023-02-03 01:15:00|218.11|215.31|219.01|216.21|219.01|216.21|217.98|215.18|0
1675387200000|2023-02-03 01:20:00|219.14|216.34|220.31|217.51|220.71|217.91|218.88|216.08|0
1675387500000|2023-02-03 01:25:00|220.18|217.38|219.79|216.99|220.44|217.64|219.66|216.86|0
1675387800000|2023-02-03 01:30:00|219.92|217.12|220.57|217.77|221.1|218.3|219.79|216.99|0
1675388100000|2023-02-03 01:35:00|220.7|217.9|220.96|218.16|221.22|218.42|220.44|217.64|0
1675388400000|2023-02-03 01:40:00|220.83|218.03|220.31|217.51|220.83|218.03|220.18|217.38|0
1675388700000|2023-02-03 01:45:00|220.44|217.64|219.91|217.11|220.83|218.03|219.91|217.11|0
1675389000000|2023-02-03 01:50:00|219.78|216.98|219.91|217.11|220.04|217.24|219.52|216.72|0
1675389300000|2023-02-03 01:55:00|219.98|217.18|219.78|216.98|219.98|217.18|219.39|216.59|0
1675389600000|2023-02-03 02:00:00|219.65|216.85|219.78|216.98|220.3|217.5|219.65|216.85|0
1675389900000|2023-02-03 02:05:00|219.91|217.11|219.26|216.46|220.04|217.24|219.26|216.46|0
1675390200000|2023-02-03 02:10:00|219.39|216.59|217.96|215.16|219.52|216.72|217.96|215.16|0
1675390500000|2023-02-03 02:15:00|218.09|215.29|218.34|215.54|218.67|215.87|217.7|214.9|0
1675390800000|2023-02-03 02:20:00|218.47|215.67|218.73|215.93|218.86|216.06|218.34|215.54|0
1675391100000|2023-02-03 02:25:00|218.6|215.8|217.82|215.02|218.86|216.06|217.69|214.89|0
1675391400000|2023-02-03 02:30:00|217.95|215.15|218.34|215.54|218.6|215.8|217.95|215.15|0
1675391700000|2023-02-03 02:35:00|218.21|215.41|216.91|214.11|218.34|215.54|216.91|214.11|0
1675392000000|2023-02-03 02:40:00|216.78|213.98|217.04|214.24|217.43|214.63|216.65|213.85|0
1675392300000|2023-02-03 02:45:00|217.17|214.37|216.78|213.98|217.56|214.76|216.39|213.59|0
1675392600000|2023-02-03 02:50:00|216.65|213.85|216.65|213.85|217.17|214.37|216.39|213.59|0
1675392900000|2023-02-03 02:55:00|216.78|213.98|217.42|214.62|217.42|214.62|216.52|213.72|0
1675393200000|2023-02-03 03:00:00|217.29|214.49|218.07|215.27|218.07|215.27|217.29|214.49|0
1675393500000|2023-02-03 03:05:00|217.94|215.14|217.81|215.01|218.07|215.27|217.81|215.01|0
1675393800000|2023-02-03 03:10:00|217.94|215.14|217.94|215.14|218.07|215.27|217.68|214.88|0
1675394100000|2023-02-03 03:15:00|218.07|215.27|218.58|215.78|218.58|215.78|217.81|215.01|0
1675394400000|2023-02-03 03:20:00|218.71|215.91|218.32|215.52|219.1|216.3|218.32|215.52|0
1675394700000|2023-02-03 03:25:00|218.19|215.39|218.19|215.39|218.19|215.39|217.54|214.74|0
1675395000000|2023-02-03 03:30:00|218.06|215.26|218.45|215.65|218.58|215.78|217.93|215.13|0
1675395300000|2023-02-03 03:35:00|218.58|215.78|218.84|216.04|218.97|216.17|218.58|215.78|0
1675395600000|2023-02-03 03:40:00|218.71|215.91|218.45|215.65|218.84|216.04|218.32|215.52|0
1675395900000|2023-02-03 03:45:00|218.32|215.52|218.83|216.03|218.83|216.03|218.19|215.39|0
1675396200000|2023-02-03 03:50:00|218.9|216.1|218.7|215.9|218.96|216.16|218.57|215.77|0
1675396500000|2023-02-03 03:55:00|218.57|215.77|218.96|216.16|219.09|216.29|218.57|215.77|0
1675396800000|2023-02-03 04:00:00|219.09|216.29|218.83|216.03|219.35|216.55|218.57|215.77|0
1675397100000|2023-02-03 04:05:00|218.96|216.16|219.09|216.29|219.15|216.35|218.7|215.9|0
1675397400000|2023-02-03 04:10:00|218.96|216.16|219.08|216.28|219.22|216.42|218.83|216.03|0
1675397700000|2023-02-03 04:15:00|219.15|216.35|219.08|216.28|219.34|216.54|218.95|216.15|0
1675398000000|2023-02-03 04:20:00|219.21|216.41|219.08|216.28|219.34|216.54|219.08|216.28|0
1675398300000|2023-02-03 04:25:00|218.95|216.15|218.95|216.15|219.08|216.28|218.82|216.02|0
1675398600000|2023-02-03 04:30:00|219.08|216.28|219.08|216.28|219.53|216.73|218.95|216.15|0
1675398900000|2023-02-03 04:35:00|219.21|216.41|219.47|216.67|219.47|216.67|219.08|216.28|0
1675399200000|2023-02-03 04:40:00|219.6|216.8|219.33|216.53|219.6|216.8|219.2|216.4|0
1675399500000|2023-02-03 04:45:00|219.46|216.66|219.72|216.92|219.98|217.18|219.33|216.53|0
1675399800000|2023-02-03 04:50:00|219.59|216.79|219.72|216.92|219.72|216.92|219.46|216.66|0
1675400100000|2023-02-03 04:55:00|219.59|216.79|219.46|216.66|219.85|217.05|219.33|216.53|0
1675400400000|2023-02-03 05:00:00|219.33|216.53|218.29|215.49|219.33|216.53|218.29|215.49|0
1675400700000|2023-02-03 05:05:00|218.16|215.36|219.07|216.27|219.2|216.4|218.03|215.23|0
1675401000000|2023-02-03 05:10:00|219.2|216.4|219.97|217.17|220.11|217.31|219.07|216.27|0
1675401300000|2023-02-03 05:15:00|220.11|217.31|220.1|217.3|220.24|217.44|219.84|217.04|0
1675401600000|2023-02-03 05:20:00|220.17|217.37|219.97|217.17|220.36|217.56|219.84|217.04|0
1675401900000|2023-02-03 05:25:00|219.84|217.04|219.71|216.91|220.36|217.56|219.58|216.78|0
1675402200000|2023-02-03 05:30:00|219.84|217.04|220.29|217.49|220.49|217.69|219.77|216.97|0
1675402500000|2023-02-03 05:35:00|220.23|217.43|220.49|217.69|220.88|218.08|220.1|217.3|0
1675402800000|2023-02-03 05:40:00|220.42|217.62|219.83|217.03|220.62|217.82|219.83|217.03|0
1675403100000|2023-02-03 05:45:00|219.96|217.16|219.31|216.51|219.96|217.16|219.18|216.38|0
1675403400000|2023-02-03 05:50:00|219.44|216.64|218.92|216.12|219.7|216.9|218.92|216.12|0
1675403700000|2023-02-03 05:55:00|218.66|215.86|218.79|215.99|218.92|216.12|218.14|215.34|0
1675404000000|2023-02-03 06:00:00|218.92|216.12|219.96|217.16|219.96|217.16|218.79|215.99|0
1675404300000|2023-02-03 06:05:00|220.09|217.29|219.44|216.64|220.22|217.42|219.44|216.64|0
1675404600000|2023-02-03 06:10:00|219.57|216.77|219.69|216.89|219.95|217.15|219.44|216.64|0
1675404900000|2023-02-03 06:15:00|219.56|216.76|219.3|216.5|219.56|216.76|218.91|216.11|0
1675405200000|2023-02-03 06:20:00|219.17|216.37|219.17|216.37|219.49|216.69|219.04|216.24|0
1675405500000|2023-02-03 06:25:00|219.1|216.3|219.1|216.3|219.3|216.5|218.91|216.11|0
1675405800000|2023-02-03 06:30:00|219.04|216.24|218|215.2|219.04|216.24|217.93|215.13|0
1675406100000|2023-02-03 06:35:00|218.13|215.33|217.61|214.81|218.13|215.33|217.22|214.42|0
1675406400000|2023-02-03 06:40:00|217.48|214.68|218.25|215.45|218.25|215.45|217.22|214.42|0
1675406700000|2023-02-03 06:45:00|218.38|215.58|218.25|215.45|218.38|215.58|217.93|215.13|0
1675407000000|2023-02-03 06:50:00|218.12|215.32|218.64|215.84|218.77|215.97|218.12|215.32|0
1675407300000|2023-02-03 06:55:00|218.7|215.9|218.51|215.71|218.9|216.1|218.25|215.45|0
1675407600000|2023-02-03 07:00:00|218.25|215.45|217.47|214.67|218.25|215.45|217.08|214.28|0
1675407900000|2023-02-03 07:05:00|217.43|214.83|216.46|213.86|217.63|215.03|216.33|213.73|0
1675408200000|2023-02-03 07:10:00|216.52|213.92|216.85|214.25|217.37|214.77|216.46|213.86|0
1675408500000|2023-02-03 07:15:00|216.98|214.38|220.05|217.45|220.13|217.53|216.98|214.38|0
1675408800000|2023-02-03 07:20:00|220.18|217.58|219.27|216.67|220.18|217.58|219.01|216.41|0
1675409100000|2023-02-03 07:25:00|219.14|216.54|217.59|214.99|219.27|216.67|217.59|214.99|0
1675409400000|2023-02-03 07:30:00|217.46|214.86|217.2|214.6|218.1|215.5|216.94|214.34|0
1675409700000|2023-02-03 07:35:00|217.07|214.47|215.53|212.93|217.2|214.6|215.46|212.86|0
1675410000000|2023-02-03 07:40:00|215.65|213.05|216.61|214.01|216.81|214.21|215.27|212.67|0
1675410300000|2023-02-03 07:45:00|216.68|214.08|216.94|214.34|217.07|214.47|215.78|213.18|0
1675410600000|2023-02-03 07:50:00|217.07|214.47|216.29|213.69|217.32|214.72|216.16|213.56|0
1675410900000|2023-02-03 07:55:00|216.16|213.56|216.8|214.2|216.93|214.33|215.14|212.54|0
1675411200000|2023-02-03 08:00:00|217.06|214.46|215.13|212.53|217.06|214.46|214.11|211.51|0
1675411500000|2023-02-03 08:05:00|215.01|212.41|214.49|211.89|215.65|213.05|214.24|211.64|0
1675411800000|2023-02-03 08:10:00|214.36|211.76|214.04|211.44|214.75|212.15|213.47|210.87|0
1675412100000|2023-02-03 08:15:00|213.98|211.38|213.59|210.99|214.11|211.51|213.09|210.49|0
1675412400000|2023-02-03 08:20:00|213.72|211.12|212.7|210.1|213.98|211.38|212.57|209.97|0
1675412700000|2023-02-03 08:25:00|212.63|210.03|213.21|210.61|214.36|211.76|212.57|209.97|0
1675413000000|2023-02-03 08:30:00|213.08|210.48|212.95|210.35|213.65|211.05|212.7|210.1|0
1675413300000|2023-02-03 08:35:00|213.21|210.61|213.71|211.11|213.71|211.11|212.7|210.1|0
1675413600000|2023-02-03 08:40:00|213.65|211.05|213.01|210.41|214.8|212.2|212.82|210.22|0
1675413900000|2023-02-03 08:45:00|212.95|210.35|213.33|210.73|213.33|210.73|212.31|209.71|0
1675414200000|2023-02-03 08:50:00|213.46|210.86|213.58|210.98|213.58|210.98|212.69|210.09|0
1675414500000|2023-02-03 08:55:00|213.45|210.85|214.22|211.62|214.6|212|213.33|210.73|0
1675414800000|2023-02-03 09:00:00|214.47|211.87|213.2|210.6|214.6|212|212.69|210.09|0
1675415100000|2023-02-03 09:05:00|213.32|210.72|214.22|211.62|214.34|211.74|213.32|210.72|0
1675415400000|2023-02-03 09:10:00|214.34|211.74|215.62|213.02|216.01|213.41|214.21|211.61|0
1675415700000|2023-02-03 09:15:00|215.75|213.15|215.88|213.28|216.13|213.53|215.37|212.77|0
1675416000000|2023-02-03 09:20:00|216.01|213.41|215.88|213.28|216.39|213.79|215.62|213.02|0
1675416300000|2023-02-03 09:25:00|215.62|213.02|215.49|212.89|215.62|213.02|214.59|211.99|0
1675416600000|2023-02-03 09:30:00|215.62|213.02|216.51|213.91|216.64|214.04|215.36|212.76|0
1675416900000|2023-02-03 09:35:00|216.39|213.79|217.16|214.56|217.16|214.56|216.13|213.53|0
1675417200000|2023-02-03 09:40:00|217.22|214.62|217.15|214.55|217.54|214.94|216.9|214.3|0
1675417500000|2023-02-03 09:45:00|217.28|214.68|216.25|213.65|217.28|214.68|216.25|213.65|0
1675417800000|2023-02-03 09:50:00|216.31|213.71|216.12|213.52|216.64|214.04|215.93|213.33|0
1675418100000|2023-02-03 09:55:00|215.99|213.39|215.09|212.49|216.89|214.29|215.09|212.49|0
1675418400000|2023-02-03 10:00:00|214.84|212.24|215.48|212.88|215.6|213|214.58|211.98|0
1675418700000|2023-02-03 10:05:00|215.35|212.75|215.22|212.62|215.99|213.39|215.22|212.62|0
1675419000000|2023-02-03 10:10:00|215.28|212.68|214.58|211.98|215.41|212.81|214.45|211.85|0
1675419300000|2023-02-03 10:15:00|214.45|211.85|214.57|211.97|215.09|212.49|213.81|211.21|0
1675419600000|2023-02-03 10:20:00|214.45|211.85|213.68|211.08|214.57|211.97|213.68|211.08|0
1675419900000|2023-02-03 10:25:00|213.81|211.21|213.29|210.69|214.19|211.59|213.29|210.69|0
1675420200000|2023-02-03 10:30:00|213.42|210.82|213.8|211.2|214.06|211.46|212.78|210.18|0
1675420500000|2023-02-03 10:35:00|213.55|210.95|214.06|211.46|214.06|211.46|213.42|210.82|0
1675420800000|2023-02-03 10:40:00|213.93|211.33|214.31|211.71|215.01|212.41|213.86|211.26|0
1675421100000|2023-02-03 10:45:00|214.44|211.84|214.82|212.22|215.08|212.48|214.31|211.71|0
1675421400000|2023-02-03 10:50:00|214.95|212.35|215.07|212.47|215.26|212.66|214.69|212.09|0
1675421700000|2023-02-03 10:55:00|215.01|212.41|215.33|212.73|215.71|213.11|214.95|212.35|0
1675422000000|2023-02-03 11:00:00|215.2|212.6|214.56|211.96|215.33|212.73|214.43|211.83|0
1675422300000|2023-02-03 11:05:00|214.43|211.83|213.28|210.68|214.43|211.83|213.03|210.43|0
1675422600000|2023-02-03 11:10:00|213.15|210.55|213.79|211.19|213.79|211.19|212.52|209.92|0
1675422900000|2023-02-03 11:15:00|213.72|211.12|213.28|210.68|214.04|211.44|212.89|210.29|0
1675423200000|2023-02-03 11:20:00|213.4|210.8|214.68|212.08|214.81|212.21|213.02|210.42|0
1675423500000|2023-02-03 11:25:00|214.61|212.01|215.32|212.72|215.58|212.98|214.55|211.95|0
1675423800000|2023-02-03 11:30:00|215.19|212.59|217.12|214.52|217.25|214.65|215.19|212.59|0
1675424100000|2023-02-03 11:35:00|217.05|214.45|216.6|214|217.18|214.58|216.21|213.61|0
1675424400000|2023-02-03 11:40:00|216.73|214.13|217.24|214.64|217.76|215.16|216.6|214|0
1675424700000|2023-02-03 11:45:00|217.11|214.51|215.31|212.71|217.5|214.9|215.31|212.71|0
1675425000000|2023-02-03 11:50:00|215.7|213.1|216.59|213.99|216.85|214.25|215.37|212.77|0
1675425300000|2023-02-03 11:55:00|216.47|213.87|216.08|213.48|216.59|213.99|215.44|212.84|0
1675425600000|2023-02-03 12:00:00|215.95|213.35|217.75|215.15|218.01|215.41|215.95|213.35|0
1675425900000|2023-02-03 12:05:00|217.68|215.08|218.78|216.18|218.78|216.18|217.1|214.5|0
1675426200000|2023-02-03 12:10:00|218.65|216.05|219.3|216.7|219.69|217.09|218.52|215.92|0
1675426500000|2023-02-03 12:15:00|219.43|216.83|218.52|215.92|219.82|217.22|218|215.4|0
1675426800000|2023-02-03 12:20:00|218.26|215.66|217.87|215.27|218.39|215.79|217.61|215.01|0
1675427100000|2023-02-03 12:25:00|217.74|215.14|217.87|215.27|217.87|215.27|216.58|213.98|0
1675427400000|2023-02-03 12:30:00|217.74|215.14|217.48|214.88|217.87|215.27|216.84|214.24|0
1675427700000|2023-02-03 12:35:00|217.61|215.01|218.13|215.53|218.13|215.53|217.35|214.75|0
1675428000000|2023-02-03 12:40:00|218.25|215.65|219.29|216.69|219.29|216.69|218|215.4|0
1675428300000|2023-02-03 12:45:00|219.16|216.56|220.58|217.98|220.58|217.98|219.16|216.56|0
1675428600000|2023-02-03 12:50:00|220.45|217.85|220.32|217.72|220.84|218.24|219.41|216.81|0
1675428900000|2023-02-03 12:55:00|220.45|217.85|220.84|218.24|221.36|218.76|219.93|217.33|0
1675429200000|2023-02-03 13:00:00|220.9|218.3|221.49|218.89|221.62|219.02|220.32|217.72|0
1675429500000|2023-02-03 13:05:00|221.62|219.02|222.14|219.54|222.4|219.8|221.36|218.76|0
1675429800000|2023-02-03 13:10:00|222.01|219.41|222.92|220.32|223.05|220.45|222.01|219.41|0
1675430100000|2023-02-03 13:15:00|222.79|220.19|222.27|219.67|223.32|220.72|221.75|219.15|0
1675430400000|2023-02-03 13:20:00|222.14|219.54|220.44|217.84|222.27|219.67|220.44|217.84|0
1675430700000|2023-02-03 13:25:00|220.05|217.45|221.8|219.2|221.8|219.2|220.05|217.45|0
1675431000000|2023-02-03 13:30:00|221.28|218.68|211.57|208.97|221.28|218.68|205.79|203.19|0
1675431300000|2023-02-03 13:35:00|212.08|209.48|213.61|211.01|215.4|212.8|207.09|204.49|0
1675431600000|2023-02-03 13:40:00|213.35|210.75|208.91|206.31|213.99|211.39|206.9|204.3|0
1675431900000|2023-02-03 13:45:00|208.66|206.06|204.53|201.93|209.42|206.82|203.29|200.69|0
1675432200000|2023-02-03 13:50:00|204.65|202.05|208.59|205.99|209.1|206.5|203.53|200.93|0
1675432500000|2023-02-03 13:55:00|208.34|205.74|208.47|205.87|209.35|206.75|206.09|203.49|0
1675432800000|2023-02-03 14:00:00|208.59|205.99|207.96|205.36|209.34|206.74|206.09|203.49|0
1675433100000|2023-02-03 14:05:00|207.46|204.86|204.97|202.37|208.21|205.61|204.97|202.37|0
1675433400000|2023-02-03 14:10:00|204.72|202.12|204.94|202.34|207.9|205.3|204.59|201.99|0
1675433700000|2023-02-03 14:15:00|205.07|202.47|205.44|202.84|206.94|204.34|204.45|201.85|0
1675434000000|2023-02-03 14:20:00|205.31|202.71|204.82|202.22|205.94|203.34|204.44|201.84|0
1675434300000|2023-02-03 14:25:00|204.75|202.15|206.81|204.21|207.49|204.89|202.96|200.36|0
1675434600000|2023-02-03 14:30:00|206.18|203.58|211.08|208.48|211.97|209.37|206.18|203.58|0
1675434900000|2023-02-03 14:35:00|211.21|208.61|215.79|213.19|215.92|213.32|209.31|206.71|0
1675435200000|2023-02-03 14:40:00|215.53|212.93|216.23|213.63|217.84|215.24|214.64|212.04|0
1675435500000|2023-02-03 14:45:00|215.72|213.12|219.26|216.66|221.14|218.54|214.51|211.91|0
1675435800000|2023-02-03 14:50:00|219|216.4|219|216.4|220.43|217.83|214.51|211.91|0
1675436100000|2023-02-03 14:55:00|218.88|216.28|217.26|214.66|220.3|217.7|216.23|213.63|0
1675436400000|2023-02-03 15:00:00|213.23|210.63|214.76|212.16|218.74|216.14|211.2|208.6|0
1675436700000|2023-02-03 15:05:00|214.12|211.52|215.4|212.8|215.4|212.8|211.2|208.6|0
1675437000000|2023-02-03 15:10:00|215.02|212.42|221.98|219.38|221.98|219.38|213.1|210.5|0
1675437300000|2023-02-03 15:15:00|221.85|219.25|223.15|220.55|226.56|223.96|220.55|217.95|0
1675437600000|2023-02-03 15:20:00|222.63|220.03|226.82|224.22|227.35|224.75|222.63|220.03|0
1675437900000|2023-02-03 15:25:00|227.09|224.49|223.27|220.67|228.01|225.41|223.27|220.67|0
1675438200000|2023-02-03 15:30:00|222.87|220.27|227.48|224.88|227.48|224.88|222.35|219.75|0
1675438500000|2023-02-03 15:35:00|227.88|225.28|231.78|229.18|232.45|229.85|227.08|224.48|0
1675438800000|2023-02-03 15:40:00|231.65|229.05|232.74|230.14|234.35|231.75|229.92|227.32|0
1675439100000|2023-02-03 15:45:00|233.15|230.55|231.54|228.94|233.41|230.81|231.54|228.94|0
1675439400000|2023-02-03 15:50:00|231.67|229.07|229.02|226.42|231.67|229.07|228.09|225.49|0
1675439700000|2023-02-03 15:55:00|228.62|226.02|228.75|226.15|229.41|226.81|226.18|223.58|0
1675440000000|2023-02-03 16:00:00|228.88|226.28|229.81|227.21|232.07|229.47|228.62|226.02|0
1675440300000|2023-02-03 16:05:00|229.54|226.94|229.28|226.68|231.14|228.54|228.62|226.02|0
1675440600000|2023-02-03 16:10:00|229.81|227.21|232.47|229.87|232.6|230|229.28|226.68|0
1675440900000|2023-02-03 16:15:00|232.6|230|230.2|227.6|233.8|231.2|230.07|227.47|0
1675441200000|2023-02-03 16:20:00|230.33|227.73|231.8|229.2|232.73|230.13|228.61|226.01|0
1675441500000|2023-02-03 16:25:00|231.93|229.33|234.32|231.72|234.59|231.99|230.73|228.13|0
1675441800000|2023-02-03 16:30:00|234.86|232.26|237|234.4|237.27|234.67|233.92|231.32|0
1675442100000|2023-02-03 16:35:00|237.27|234.67|232.05|229.45|237.54|234.94|230.99|228.39|0
1675442400000|2023-02-03 16:40:00|231.79|229.19|232.85|230.25|235.39|232.79|230.59|227.99|0
1675442700000|2023-02-03 16:45:00|232.98|230.38|227.81|225.21|233.65|231.05|227.81|225.21|0
1675443000000|2023-02-03 16:50:00|227.68|225.08|229.39|226.79|231.12|228.52|227.55|224.95|0
1675443300000|2023-02-03 16:55:00|229.26|226.66|226.1|223.5|230.59|227.99|225.19|222.59|0
1675443600000|2023-02-03 17:00:00|225.58|222.98|228.2|225.6|228.73|226.13|225.06|222.46|0
1675443900000|2023-02-03 17:05:00|228.47|225.87|228.73|226.13|229.92|227.32|227.81|225.21|0
1675444200000|2023-02-03 17:10:00|228.86|226.26|231.77|229.17|231.91|229.31|228.86|226.26|0
1675444500000|2023-02-03 17:15:00|231.64|229.04|232.44|229.84|233.1|230.5|230.98|228.38|0
1675444800000|2023-02-03 17:20:00|232.3|229.7|234.17|231.57|234.57|231.97|231.51|228.91|0
1675445100000|2023-02-03 17:25:00|234.04|231.44|233.23|230.63|234.57|231.97|232.97|230.37|0
1675445400000|2023-02-03 17:30:00|233.37|230.77|233.63|231.03|234.17|231.57|232.83|230.23|0
1675445700000|2023-02-03 17:35:00|233.5|230.9|233.5|230.9|234.97|232.37|233.36|230.76|0
1675446000000|2023-02-03 17:40:00|233.23|230.63|233.23|230.63|235.23|232.63|233.09|230.49|0
1675446300000|2023-02-03 17:45:00|233.36|230.76|231.36|228.76|234.3|231.7|231.1|228.5|0
1675446600000|2023-02-03 17:50:00|231.5|228.9|229.9|227.3|232.43|229.83|228.85|226.25|0
1675446900000|2023-02-03 17:55:00|229.37|226.77|222.77|220.17|230.43|227.83|219.73|217.13|0
1675447200000|2023-02-03 18:00:00|222.25|219.65|220.44|217.84|223.42|220.82|220.31|217.71|0
1675447500000|2023-02-03 18:05:00|220.95|218.35|216.77|214.17|222.51|219.91|216.59|213.99|0
1675447800000|2023-02-03 18:10:00|216.71|214.11|219.02|216.42|219.02|216.42|215.18|212.58|0
1675448100000|2023-02-03 18:15:00|218.76|216.16|218.76|216.16|219.92|217.32|217.54|214.94|0
1675448400000|2023-02-03 18:20:00|218.89|216.29|218.24|215.64|220.82|218.22|217.35|214.75|0
1675448700000|2023-02-03 18:25:00|218.5|215.9|216.83|214.23|219.27|216.67|216.58|213.98|0
1675449000000|2023-02-03 18:30:00|216.96|214.36|214.92|212.32|216.96|214.36|213.78|211.18|0
1675449300000|2023-02-03 18:35:00|214.54|211.94|216.76|214.16|217.73|215.13|214.03|211.43|0
1675449600000|2023-02-03 18:40:00|216.96|214.36|212.89|210.29|217.09|214.49|212.64|210.04|0
1675449900000|2023-02-03 18:45:00|212.63|210.03|214.41|211.81|215.42|212.82|210.37|207.77|0
1675450200000|2023-02-03 18:50:00|214.53|211.93|218.49|215.89|218.75|216.15|214.53|211.93|0
1675450500000|2023-02-03 18:55:00|218.23|215.63|216.82|214.22|219.19|216.59|216.44|213.84|0
1675450800000|2023-02-03 19:00:00|216.7|214.1|215.55|212.95|217.21|214.61|214.91|212.31|0
1675451100000|2023-02-03 19:05:00|215.42|212.82|215.73|213.13|218.1|215.5|214.4|211.8|0
1675451400000|2023-02-03 19:10:00|216.05|213.45|214.96|212.36|216.31|213.71|213.13|210.53|0
1675451700000|2023-02-03 19:15:00|214.89|212.29|211.65|209.05|215.08|212.48|210.77|208.17|0
1675452000000|2023-02-03 19:20:00|212.28|209.68|210.39|207.79|213.43|210.83|210.14|207.54|0
1675452300000|2023-02-03 19:25:00|210.64|208.04|213.17|210.57|213.3|210.7|209.88|207.28|0
1675452600000|2023-02-03 19:30:00|212.92|210.32|211.77|209.17|212.92|210.32|209.25|206.65|0
1675452900000|2023-02-03 19:35:00|211.65|209.05|215.71|213.11|216.1|213.5|211.52|208.92|0
1675453200000|2023-02-03 19:40:00|215.84|213.24|211.72|209.12|216.35|213.75|211.59|208.99|0
1675453500000|2023-02-03 19:45:00|211.59|208.99|211.97|209.37|211.97|209.37|210.2|207.6|0
1675453800000|2023-02-03 19:50:00|211.84|209.24|211.46|208.86|211.97|209.37|209.57|206.97|0
1675454100000|2023-02-03 19:55:00|211.21|208.61|208.18|205.58|212.22|209.62|206.92|204.32|0
1675454400000|2023-02-03 20:00:00|207.8|205.2|206.05|203.45|207.8|205.2|204.68|202.08|0
1675454700000|2023-02-03 20:05:00|205.8|203.2|206.97|204.37|207.6|205|203.35|200.75|0
1675455000000|2023-02-03 20:10:00|206.85|204.25|209.11|206.51|209.24|206.64|205.59|202.99|0
1675455300000|2023-02-03 20:15:00|208.61|206.01|211.39|208.79|212.6|210|207.6|205|0
1675455600000|2023-02-03 20:20:00|211.52|208.92|212.32|209.72|214.66|212.06|210.54|207.94|0
1675455900000|2023-02-03 20:25:00|212.57|209.97|211.17|208.57|214.1|211.5|211.17|208.57|0
1675456200000|2023-02-03 20:30:00|211.05|208.45|209.78|207.18|213.46|210.86|209.66|207.06|0
1675456500000|2023-02-03 20:35:00|209.66|207.06|208.9|206.3|210.92|208.32|208.27|205.67|0
1675456800000|2023-02-03 20:40:00|209.02|206.42|209.27|206.67|211.74|209.14|208.65|206.05|0
1675457100000|2023-02-03 20:45:00|209.02|206.42|207.51|204.91|210.16|207.56|207.14|204.54|0
1675457400000|2023-02-03 20:50:00|207.89|205.29|211.8|209.2|211.93|209.33|207.14|204.54|0
1675457700000|2023-02-03 20:55:00|212.05|209.45|211.04|208.44|212.56|209.96|210.66|208.06|0
1675458000000|2023-02-03 21:00:00|210.91|208.31|210.4|207.8|210.91|208.31|210.03|207.43|0
1675458300000|2023-02-03 21:05:00|210.53|207.93|209.64|207.04|210.53|207.93|209.64|207.04|0
1675458600000|2023-02-03 21:10:00|209.27|206.67|209.77|207.17|209.89|207.29|208.64|206.04|0
1675646100000|2023-02-06 01:15:00|204.9|202.1|204.9|202.1|205.15|202.35|204.9|202.1|0
1675646400000|2023-02-06 01:20:00|204.77|201.97|204.4|201.6|204.9|202.1|204.27|201.47|0
1675646700000|2023-02-06 01:25:00|204.27|201.47|204.15|201.35|204.4|201.6|204.02|201.22|0
1675647000000|2023-02-06 01:30:00|204.02|201.22|204.52|201.72|205.02|202.22|202.41|199.61|0
1675647300000|2023-02-06 01:35:00|204.39|201.59|205.89|203.09|206.14|203.34|204.27|201.47|0
1675647600000|2023-02-06 01:40:00|205.76|202.96|206.26|203.46|206.64|203.84|205.51|202.71|0
1675647900000|2023-02-06 01:45:00|206.14|203.34|205.89|203.09|206.26|203.46|205.64|202.84|0
1675648200000|2023-02-06 01:50:00|205.76|202.96|205.63|202.83|206.14|203.34|205.63|202.83|0
1675648500000|2023-02-06 01:55:00|205.76|202.96|205.63|202.83|205.76|202.96|205.26|202.46|0
1675648800000|2023-02-06 02:00:00|205.51|202.71|206.13|203.33|206.13|203.33|204.38|201.58|0
1675649100000|2023-02-06 02:05:00|206.01|203.21|205.38|202.58|206.01|203.21|205.38|202.58|0
1675649400000|2023-02-06 02:10:00|205|202.2|205.25|202.45|206.13|203.33|204.88|202.08|0
1675649700000|2023-02-06 02:15:00|205.13|202.33|205|202.2|205.13|202.33|204.5|201.7|0
1675650000000|2023-02-06 02:20:00|204.88|202.08|205.12|202.32|205.37|202.57|204.88|202.08|0
1675650300000|2023-02-06 02:25:00|205.25|202.45|204.62|201.82|205.37|202.57|204.62|201.82|0
1675650600000|2023-02-06 02:30:00|204.5|201.7|204.5|201.7|204.75|201.95|204.37|201.57|0
1675650900000|2023-02-06 02:35:00|204.62|201.82|204.5|201.7|205.74|202.94|203.88|201.08|0
1675651200000|2023-02-06 02:40:00|204.62|201.82|204|201.2|204.62|201.82|204|201.2|0
1675651500000|2023-02-06 02:45:00|203.93|201.13|203.62|200.82|204|201.2|203.13|200.33|0
1675651800000|2023-02-06 02:50:00|203.5|200.7|203.12|200.32|203.74|200.94|203|200.2|0
1675652100000|2023-02-06 02:55:00|203|200.2|203.25|200.45|203.37|200.57|203|200.2|0
1675652400000|2023-02-06 03:00:00|203.12|200.32|203.62|200.82|203.74|200.94|203.12|200.32|0
1675652700000|2023-02-06 03:05:00|203.74|200.94|203.37|200.57|203.86|201.06|202.99|200.19|0
1675653000000|2023-02-06 03:10:00|203.49|200.69|202.87|200.07|203.49|200.69|202.87|200.07|0
1675653300000|2023-02-06 03:15:00|202.62|199.82|203.24|200.44|203.61|200.81|202.62|199.82|0
1675653600000|2023-02-06 03:20:00|203.11|200.31|202.74|199.94|203.24|200.44|202.62|199.82|0
1675653900000|2023-02-06 03:25:00|202.86|200.06|203.36|200.56|203.36|200.56|202.62|199.82|0
1675654200000|2023-02-06 03:30:00|203.29|200.49|203.11|200.31|203.36|200.56|202.99|200.19|0
1675654500000|2023-02-06 03:35:00|203.04|200.24|203.23|200.43|203.36|200.56|202.98|200.18|0
1675654800000|2023-02-06 03:40:00|203.17|200.37|202.61|199.81|203.23|200.43|202.61|199.81|0
1675655100000|2023-02-06 03:45:00|202.67|199.87|203.1|200.3|203.23|200.43|202.61|199.81|0
1675655400000|2023-02-06 03:50:00|203.23|200.43|202.85|200.05|203.35|200.55|202.85|200.05|0
1675655700000|2023-02-06 03:55:00|202.73|199.93|202.73|199.93|202.85|200.05|202.61|199.81|0
1675656000000|2023-02-06 04:00:00|202.6|199.8|202.73|199.93|202.85|200.05|202.48|199.68|0
1675656300000|2023-02-06 04:05:00|202.6|199.8|202.73|199.93|202.73|199.93|201.61|198.81|0
1675656600000|2023-02-06 04:10:00|202.85|200.05|203.1|200.3|203.34|200.54|202.85|200.05|0
1675656900000|2023-02-06 04:15:00|203.03|200.23|203.22|200.42|203.84|201.04|202.85|200.05|0
1675657200000|2023-02-06 04:20:00|203.34|200.54|202.97|200.17|203.65|200.85|202.84|200.04|0
1675657500000|2023-02-06 04:25:00|203.09|200.29|202.84|200.04|203.09|200.29|202.72|199.92|0
1675657800000|2023-02-06 04:30:00|202.72|199.92|202.72|199.92|202.84|200.04|202.59|199.79|0
1675658100000|2023-02-06 04:35:00|202.84|200.04|202.84|200.04|203.09|200.29|202.84|200.04|0
1675658400000|2023-02-06 04:40:00|202.71|199.91|202.47|199.67|202.71|199.91|202.09|199.29|0
1675658700000|2023-02-06 04:45:00|202.52|199.72|202.46|199.66|202.59|199.79|202.22|199.42|0
1675659000000|2023-02-06 04:50:00|202.34|199.54|202.34|199.54|202.46|199.66|202.09|199.29|0
1675659300000|2023-02-06 04:55:00|202.21|199.41|202.46|199.66|202.58|199.78|202.09|199.29|0
1675659600000|2023-02-06 05:00:00|202.58|199.78|202.83|200.03|202.83|200.03|201.96|199.16|0
1675659900000|2023-02-06 05:05:00|202.71|199.91|202.21|199.41|202.71|199.91|202.09|199.29|0
1675660200000|2023-02-06 05:10:00|202.09|199.29|202.08|199.28|202.58|199.78|202.08|199.28|0
1675660500000|2023-02-06 05:15:00|202.21|199.41|201.59|198.79|202.21|199.41|201.34|198.54|0
1675660800000|2023-02-06 05:20:00|201.71|198.91|200.66|197.86|201.71|198.91|200.35|197.55|0
1675661100000|2023-02-06 05:25:00|200.6|197.8|200.72|197.92|200.84|198.04|199.98|197.18|0
1675661400000|2023-02-06 05:30:00|200.84|198.04|200.84|198.04|201.21|198.41|200.6|197.8|0
1675661700000|2023-02-06 05:35:00|200.96|198.16|201.09|198.29|201.21|198.41|200.47|197.67|0
1675662000000|2023-02-06 05:40:00|201.21|198.41|201.46|198.66|201.95|199.15|201.21|198.41|0
1675662300000|2023-02-06 05:45:00|201.58|198.78|201.82|199.02|202.07|199.27|201.45|198.65|0
1675662600000|2023-02-06 05:50:00|201.7|198.9|202.32|199.52|202.57|199.77|201.58|198.78|0
1675662900000|2023-02-06 05:55:00|202.19|199.39|202.56|199.76|202.69|199.89|201.7|198.9|0
1675663200000|2023-02-06 06:00:00|202.62|199.82|202.44|199.64|202.93|200.13|202.31|199.51|0
1675663500000|2023-02-06 06:05:00|202.56|199.76|202.44|199.64|202.81|200.01|202.19|199.39|0
1675663800000|2023-02-06 06:10:00|202.31|199.51|202.56|199.76|202.93|200.13|202.19|199.39|0
1675664100000|2023-02-06 06:15:00|202.68|199.88|201.81|199.01|202.68|199.88|201.69|198.89|0
1675664400000|2023-02-06 06:20:00|202.06|199.26|201.44|198.64|202.06|199.26|201.32|198.52|0
1675664700000|2023-02-06 06:25:00|201.56|198.76|203.05|200.25|203.05|200.25|201.44|198.64|0
1675665000000|2023-02-06 06:30:00|203.17|200.37|201.19|198.39|203.17|200.37|200.82|198.02|0
1675665300000|2023-02-06 06:35:00|201.25|198.45|201.31|198.51|201.81|199.01|201.19|198.39|0
1675665600000|2023-02-06 06:40:00|201.25|198.45|201.43|198.63|201.56|198.76|200.94|198.14|0
1675665900000|2023-02-06 06:45:00|201.31|198.51|201.06|198.26|201.31|198.51|200.69|197.89|0
1675666200000|2023-02-06 06:50:00|201|198.2|199.83|197.03|201.43|198.63|199.71|196.91|0
1675666500000|2023-02-06 06:55:00|199.95|197.15|199.95|197.15|200.2|197.4|199.71|196.91|0
1675666800000|2023-02-06 07:00:00|200.13|197.33|199.33|196.53|200.57|197.77|199.33|196.53|0
1675667100000|2023-02-06 07:05:00|199.23|196.63|200.22|197.62|200.34|197.74|198.99|196.39|0
1675667400000|2023-02-06 07:10:00|200.09|197.49|199.78|197.18|200.46|197.86|199.54|196.94|0
1675667700000|2023-02-06 07:15:00|199.72|197.12|200.39|197.79|201.08|198.48|199.72|197.12|0
1675668000000|2023-02-06 07:20:00|200.58|197.98|199.96|197.36|200.83|198.23|199.84|197.24|0
1675668300000|2023-02-06 07:25:00|199.84|197.24|200.46|197.86|200.95|198.35|199.84|197.24|0
1675668600000|2023-02-06 07:30:00|200.09|197.49|200.88|198.28|200.95|198.35|199.84|197.24|0
1675668900000|2023-02-06 07:35:00|200.82|198.22|201.32|198.72|201.32|198.72|200.7|198.1|0
1675669200000|2023-02-06 07:40:00|201.19|198.59|200.45|197.85|201.19|198.59|200.08|197.48|0
1675669500000|2023-02-06 07:45:00|200.33|197.73|200.33|197.73|200.7|198.1|199.96|197.36|0
1675669800000|2023-02-06 07:50:00|200.45|197.85|200.69|198.09|200.94|198.34|199.83|197.23|0
1675670100000|2023-02-06 07:55:00|200.63|198.03|200.81|198.21|201.06|198.46|200.32|197.72|0
1675670400000|2023-02-06 08:00:00|201|198.4|201.31|198.71|201.68|199.08|199.52|196.92|0
1675670700000|2023-02-06 08:05:00|201.43|198.83|201.18|198.58|201.92|199.32|200.32|197.72|0
1675671000000|2023-02-06 08:10:00|201.12|198.52|201.92|199.32|202.05|199.45|200.81|198.21|0
1675671300000|2023-02-06 08:15:00|202.17|199.57|200.87|198.27|202.17|199.57|200.68|198.08|0
1675671600000|2023-02-06 08:20:00|200.93|198.33|198.38|195.78|200.93|198.33|197.95|195.35|0
1675671900000|2023-02-06 08:25:00|198.32|195.72|197.34|194.74|198.57|195.97|196.97|194.37|0
1675672200000|2023-02-06 08:30:00|197.22|194.62|199.18|196.58|199.92|197.32|197.09|194.49|0
1675672500000|2023-02-06 08:35:00|199.05|196.45|199.42|196.82|199.54|196.94|198.68|196.08|0
1675672800000|2023-02-06 08:40:00|199.54|196.94|199.79|197.19|200.04|197.44|199.23|196.63|0
1675673100000|2023-02-06 08:45:00|199.91|197.31|199.23|196.63|200.03|197.43|198.43|195.83|0
1675673400000|2023-02-06 08:50:00|199.35|196.75|198.68|196.08|199.91|197.31|198.68|196.08|0
1675673700000|2023-02-06 08:55:00|198.56|195.96|197.7|195.1|198.8|196.2|197.33|194.73|0
1675674000000|2023-02-06 09:00:00|197.57|194.97|196.96|194.36|197.82|195.22|196.72|194.12|0
1675674300000|2023-02-06 09:05:00|197.08|194.48|196.96|194.36|198.06|195.46|196.96|194.36|0
1675674600000|2023-02-06 09:10:00|196.84|194.24|195.37|192.77|197.45|194.85|195.13|192.53|0
1675674900000|2023-02-06 09:15:00|195.49|192.89|195.25|192.65|195.62|193.02|194.52|191.92|0
1675675200000|2023-02-06 09:20:00|195.37|192.77|195.61|193.01|196.1|193.5|195.25|192.65|0
1675675500000|2023-02-06 09:25:00|195.49|192.89|195.61|193.01|196.46|193.86|195.37|192.77|0
1675675800000|2023-02-06 09:30:00|195.73|193.13|196.34|193.74|197.19|194.59|195.73|193.13|0
1675676100000|2023-02-06 09:35:00|196.46|193.86|195.12|192.52|196.58|193.98|194.88|192.28|0
1675676400000|2023-02-06 09:40:00|195.24|192.64|193.54|190.94|195.36|192.76|193.42|190.82|0
1675676700000|2023-02-06 09:45:00|193.42|190.82|193.78|191.18|194.03|191.43|193.18|190.58|0
1675677000000|2023-02-06 09:50:00|193.66|191.06|192.82|190.22|193.78|191.18|192.45|189.85|0
1675677300000|2023-02-06 09:55:00|192.75|190.15|191.97|189.37|192.94|190.34|191.85|189.25|0
1675677600000|2023-02-06 10:00:00|191.85|189.25|191.25|188.65|192.21|189.61|190.65|188.05|0
1675677900000|2023-02-06 10:05:00|191.13|188.53|191.37|188.77|191.97|189.37|191.01|188.41|0
1675678200000|2023-02-06 10:10:00|191.49|188.89|192.33|189.73|192.33|189.73|191.37|188.77|0
1675678500000|2023-02-06 10:15:00|192.21|189.61|191.12|188.52|192.45|189.85|191.12|188.52|0
1675678800000|2023-02-06 10:20:00|191.24|188.64|190.88|188.28|191.66|189.06|190.76|188.16|0
1675679100000|2023-02-06 10:25:00|191.12|188.52|190.64|188.04|191.12|188.52|189.92|187.32|0
1675679400000|2023-02-06 10:30:00|190.7|188.1|190.4|187.8|191|188.4|190.28|187.68|0
1675679700000|2023-02-06 10:35:00|190.28|187.68|189.56|186.96|190.76|188.16|189.32|186.72|0
1675680000000|2023-02-06 10:40:00|189.44|186.84|189.8|187.2|190.52|187.92|189.32|186.72|0
1675680300000|2023-02-06 10:45:00|189.92|187.32|188.6|186|190.51|187.91|188.48|185.88|0
1675680600000|2023-02-06 10:50:00|188.72|186.12|190.51|187.91|190.51|187.91|188.48|185.88|0
1675680900000|2023-02-06 10:55:00|190.57|187.97|191.35|188.75|191.59|188.99|190.51|187.91|0
1675681200000|2023-02-06 11:00:00|191.47|188.87|189.91|187.31|191.59|188.99|189.79|187.19|0
1675681500000|2023-02-06 11:05:00|190.03|187.43|190.03|187.43|190.63|188.03|189.91|187.31|0
1675681800000|2023-02-06 11:10:00|189.91|187.31|189.79|187.19|190.27|187.67|189.07|186.47|0
1675682100000|2023-02-06 11:15:00|189.96|187.36|190.5|187.9|191.1|188.5|189.96|187.36|0
1675682400000|2023-02-06 11:20:00|190.62|188.02|190.38|187.78|190.74|188.14|189.78|187.18|0
1675682700000|2023-02-06 11:25:00|190.5|187.9|190.38|187.78|190.86|188.26|189.9|187.3|0
1675683000000|2023-02-06 11:30:00|190.02|187.42|189.06|186.46|190.26|187.66|189.06|186.46|0
1675683300000|2023-02-06 11:35:00|189.18|186.58|190.14|187.54|190.14|187.54|189.18|186.58|0
1675683600000|2023-02-06 11:40:00|190.08|187.48|190.91|188.31|190.97|188.37|189.9|187.3|0
1675683900000|2023-02-06 11:45:00|190.85|188.25|192.29|189.69|192.29|189.69|190.67|188.07|0
1675684200000|2023-02-06 11:50:00|192.17|189.57|192.53|189.93|192.53|189.93|191.45|188.85|0
1675684500000|2023-02-06 11:55:00|192.41|189.81|193.01|190.41|193.26|190.66|192.23|189.63|0
1675684800000|2023-02-06 12:00:00|193.26|190.66|192.77|190.17|194.22|191.62|192.65|190.05|0
1675685100000|2023-02-06 12:05:00|192.71|190.11|194.22|191.62|194.34|191.74|192.71|190.11|0
1675685400000|2023-02-06 12:10:00|194.34|191.74|194.7|192.1|195.07|192.47|194.1|191.5|0
1675685700000|2023-02-06 12:15:00|194.82|192.22|193.13|190.53|194.95|192.35|193.13|190.53|0
1675686000000|2023-02-06 12:20:00|193.07|190.47|192.64|190.04|193.85|191.25|192.64|190.04|0
1675686300000|2023-02-06 12:25:00|192.76|190.16|193.73|191.13|193.73|191.13|192.52|189.92|0
1675686600000|2023-02-06 12:30:00|193.79|191.19|193.61|191.01|193.85|191.25|192.64|190.04|0
1675686900000|2023-02-06 12:35:00|193.73|191.13|195.55|192.95|195.79|193.19|193.49|190.89|0
1675687200000|2023-02-06 12:40:00|195.42|192.82|196.27|193.67|196.64|194.04|195.3|192.7|0
1675687500000|2023-02-06 12:45:00|196.4|193.8|197|194.4|197.13|194.53|196.03|193.43|0
1675687800000|2023-02-06 12:50:00|197.13|194.53|196.51|193.91|197.13|194.53|196.39|193.79|0
1675688100000|2023-02-06 12:55:00|196.57|193.97|196.39|193.79|196.88|194.28|196.03|193.43|0
1675688400000|2023-02-06 13:00:00|196.51|193.91|195.54|192.94|196.76|194.16|195.29|192.69|0
1675688700000|2023-02-06 13:05:00|195.47|192.87|195.53|192.93|195.66|193.06|194.44|191.84|0
1675689000000|2023-02-06 13:10:00|195.41|192.81|195.41|192.81|195.9|193.3|195.17|192.57|0
1675689300000|2023-02-06 13:15:00|195.29|192.69|196.38|193.78|196.38|193.78|195.17|192.57|0
1675689600000|2023-02-06 13:20:00|196.26|193.66|195.29|192.69|197.12|194.52|195.29|192.69|0
1675689900000|2023-02-06 13:25:00|195.16|192.56|195.53|192.93|196.14|193.54|194.92|192.32|0
1675690200000|2023-02-06 13:30:00|195.77|193.17|192.98|190.38|196.01|193.41|192.62|190.02|0
1675690500000|2023-02-06 13:35:00|192.86|190.26|195.2|192.6|195.2|192.6|190.94|188.34|0
1675690800000|2023-02-06 13:40:00|194.55|191.95|196.24|193.64|196.48|193.88|194.19|191.59|0
1675691100000|2023-02-06 13:45:00|196.12|193.52|194.06|191.46|196.12|193.52|193.94|191.34|0
1675691400000|2023-02-06 13:50:00|194.12|191.52|195.27|192.67|195.27|192.67|193.7|191.1|0
1675691700000|2023-02-06 13:55:00|195.03|192.43|195.63|193.03|195.75|193.15|194.42|191.82|0
1675692000000|2023-02-06 14:00:00|195.27|192.67|196.11|193.51|196.11|193.51|195.27|192.67|0
1675692300000|2023-02-06 14:05:00|196.24|193.64|195.51|192.91|196.72|194.12|195.14|192.54|0
1675692600000|2023-02-06 14:10:00|195.38|192.78|195.26|192.66|195.51|192.91|194.66|192.06|0
1675692900000|2023-02-06 14:15:00|195.14|192.54|196.35|193.75|196.35|193.75|194.66|192.06|0
1675693200000|2023-02-06 14:20:00|196.11|193.51|197.2|194.6|197.93|195.33|196.11|193.51|0
1675693500000|2023-02-06 14:25:00|196.84|194.24|197.44|194.84|198.3|195.7|196.59|193.99|0
1675693800000|2023-02-06 14:30:00|197.93|195.33|202.1|199.5|202.85|200.25|197.93|195.33|0
1675694100000|2023-02-06 14:35:00|201.61|199.01|199.52|196.92|202.1|199.5|198.17|195.57|0
1675694400000|2023-02-06 14:40:00|199.76|197.16|197.19|194.59|200.13|197.53|196.1|193.5|0
1675694700000|2023-02-06 14:45:00|196.83|194.23|199.39|196.79|200.13|197.53|196.71|194.11|0
1675695000000|2023-02-06 14:50:00|199.02|196.42|198.78|196.18|201.6|199|196.83|194.23|0
1675695300000|2023-02-06 14:55:00|198.9|196.3|200.25|197.65|200.62|198.02|197.56|194.96|0
1675695600000|2023-02-06 15:00:00|200.37|197.77|200.37|197.77|202.22|199.62|198.78|196.18|0
1675695900000|2023-02-06 15:05:00|200.61|198.01|201.19|198.59|201.56|198.96|198.61|196.01|0
1675696200000|2023-02-06 15:10:00|201.44|198.84|197.26|194.66|201.44|198.84|196.78|194.18|0
1675696500000|2023-02-06 15:15:00|197.14|194.54|194.11|191.51|197.39|194.79|193.74|191.14|0
1675696800000|2023-02-06 15:20:00|193.74|191.14|192.9|190.3|194.47|191.87|192.18|189.58|0
1675697100000|2023-02-06 15:25:00|192.66|190.06|192.3|189.7|193.86|191.26|191.58|188.98|0
1675697400000|2023-02-06 15:30:00|192.05|189.45|191.45|188.85|192.17|189.57|189.19|186.59|0
1675697700000|2023-02-06 15:35:00|191.69|189.09|192.53|189.93|193.5|190.9|191.21|188.61|0
1675698000000|2023-02-06 15:40:00|192.65|190.05|193.55|190.95|194.64|192.04|191.93|189.33|0
1675698300000|2023-02-06 15:45:00|193.43|190.83|194.88|192.28|195.49|192.89|192.95|190.35|0
1675698600000|2023-02-06 15:50:00|195.25|192.65|199.39|196.79|200.01|197.41|194.88|192.28|0
1675698900000|2023-02-06 15:55:00|199.64|197.04|199.57|196.97|201.62|199.02|198.65|196.05|0
1675699200000|2023-02-06 16:00:00|199.45|196.85|198.59|195.99|200.07|197.47|198.59|195.99|0
1675699500000|2023-02-06 16:05:00|198.71|196.11|198.83|196.23|202.41|199.81|198.71|196.11|0
1675699800000|2023-02-06 16:10:00|199.08|196.48|199.2|196.6|199.82|197.22|198.1|195.5|0
1675700100000|2023-02-06 16:15:00|198.96|196.36|202.53|199.93|203.15|200.55|198.96|196.36|0
1675700400000|2023-02-06 16:20:00|202.4|199.8|202.53|199.93|203.15|200.55|201.41|198.81|0
1675700700000|2023-02-06 16:25:00|202.65|200.05|204.52|201.92|204.52|201.92|202.4|199.8|0
1675701000000|2023-02-06 16:30:00|204.77|202.17|202.62|200.02|205.39|202.79|202.5|199.9|0
1675701300000|2023-02-06 16:35:00|202.81|200.21|202.25|199.65|203.24|200.64|202|199.4|0
1675701600000|2023-02-06 16:40:00|202.13|199.53|201.26|198.66|202.43|199.83|200.64|198.04|0
1675701900000|2023-02-06 16:45:00|201.38|198.78|199.41|196.81|201.88|199.28|199.04|196.44|0
1675702200000|2023-02-06 16:50:00|199.66|197.06|199.17|196.57|201.13|198.53|198.8|196.2|0
1675702500000|2023-02-06 16:55:00|199.29|196.69|197.45|194.85|200.02|197.42|196.72|194.12|0
1675702800000|2023-02-06 17:00:00|197.33|194.73|196.72|194.12|197.82|195.22|195.51|192.91|0
1675703100000|2023-02-06 17:05:00|196.6|194|198.3|195.7|199.16|196.56|196.6|194|0
1675703400000|2023-02-06 17:10:00|198.43|195.83|198.06|195.46|199.16|196.56|197.94|195.34|0
1675703700000|2023-02-06 17:15:00|197.94|195.34|195.62|193.02|198.67|196.07|195.5|192.9|0
1675704000000|2023-02-06 17:20:00|195.56|192.96|197.2|194.6|197.81|195.21|195.5|192.9|0
1675704300000|2023-02-06 17:25:00|197.08|194.48|196.95|194.35|198.05|195.45|196.47|193.87|0
1675704600000|2023-02-06 17:30:00|196.83|194.23|199.03|196.43|199.89|197.29|196.83|194.23|0
1675704900000|2023-02-06 17:35:00|199.15|196.55|199.4|196.8|200.87|198.27|198.91|196.31|0
1675705200000|2023-02-06 17:40:00|199.64|197.04|198.54|195.94|200.75|198.15|197.92|195.32|0
1675705500000|2023-02-06 17:45:00|198.41|195.81|199.76|197.16|200.99|198.39|198.41|195.81|0
1675705800000|2023-02-06 17:50:00|199.64|197.04|198.53|195.93|200.13|197.53|197.8|195.2|0
1675706100000|2023-02-06 17:55:00|198.41|195.81|198.29|195.69|199.14|196.54|197.8|195.2|0
1675706400000|2023-02-06 18:00:00|198.53|195.93|197.55|194.95|198.78|196.18|196.46|193.86|0
1675706700000|2023-02-06 18:05:00|197.92|195.32|198.53|195.93|199.51|196.91|197.06|194.46|0
1675707000000|2023-02-06 18:10:00|198.77|196.17|199.02|196.42|199.26|196.66|194.76|192.16|0
1675707300000|2023-02-06 18:15:00|198.77|196.17|199.87|197.27|200|197.4|198.16|195.56|0
1675707600000|2023-02-06 18:20:00|199.63|197.03|199.5|196.9|200.24|197.64|199.13|196.53|0
1675707900000|2023-02-06 18:25:00|199.62|197.02|197.42|194.82|200.12|197.52|197.3|194.7|0
1675708200000|2023-02-06 18:30:00|197.3|194.7|197.66|195.06|198.64|196.04|196.93|194.33|0
1675708500000|2023-02-06 18:35:00|197.79|195.19|197.54|194.94|198.64|196.04|196.93|194.33|0
1675708800000|2023-02-06 18:40:00|197.66|195.06|199.77|197.17|199.77|197.17|195.71|193.11|0
1675709100000|2023-02-06 18:45:00|199.53|196.93|197.12|194.52|199.53|196.93|196.76|194.16|0
1675709400000|2023-02-06 18:50:00|197|194.4|198.09|195.49|199.44|196.84|197|194.4|0
1675709700000|2023-02-06 18:55:00|198.21|195.61|199.49|196.89|199.92|197.32|197.66|195.06|0
1675710000000|2023-02-06 19:00:00|199.43|196.83|201.4|198.8|202.14|199.54|199.31|196.71|0
1675710300000|2023-02-06 19:05:00|201.52|198.92|201.4|198.8|202.01|199.41|200.78|198.18|0
1675710600000|2023-02-06 19:10:00|201.52|198.92|202.13|199.53|203.12|200.52|201.39|198.79|0
1675710900000|2023-02-06 19:15:00|202.26|199.66|203.99|201.39|204.86|202.26|202.13|199.53|0
1675711200000|2023-02-06 19:20:00|204.11|201.51|202.38|199.78|204.48|201.88|202.25|199.65|0
1675711500000|2023-02-06 19:25:00|202.25|199.65|201.82|199.22|202.87|200.27|201.14|198.54|0
1675711800000|2023-02-06 19:30:00|201.76|199.16|200.16|197.56|202.25|199.65|200.16|197.56|0
1675712100000|2023-02-06 19:35:00|200.28|197.68|200.03|197.43|200.89|198.29|199.42|196.82|0
1675712400000|2023-02-06 19:40:00|200.16|197.56|199.91|197.31|200.28|197.68|198.2|195.6|0
1675712700000|2023-02-06 19:45:00|199.79|197.19|200.03|197.43|200.52|197.92|199.17|196.57|0
1675713000000|2023-02-06 19:50:00|199.78|197.18|200.27|197.67|200.27|197.67|198.32|195.72|0
1675713300000|2023-02-06 19:55:00|200.15|197.55|201.01|198.41|201.01|198.41|199.29|196.69|0
1675713600000|2023-02-06 20:00:00|200.89|198.29|199.78|197.18|201.25|198.65|199.66|197.06|0
1675713900000|2023-02-06 20:05:00|199.9|197.3|199.65|197.05|199.9|197.3|197.34|194.74|0
1675714200000|2023-02-06 20:10:00|199.53|196.93|197.33|194.73|199.53|196.93|197.09|194.49|0
1675714500000|2023-02-06 20:15:00|197.09|194.49|197.45|194.85|198.43|195.83|196.12|193.52|0
1675714800000|2023-02-06 20:20:00|197.7|195.1|196.24|193.64|198.79|196.19|196.24|193.64|0
1675715100000|2023-02-06 20:25:00|196.36|193.76|195.69|193.09|196.97|194.37|195.15|192.55|0
1675715400000|2023-02-06 20:30:00|195.51|192.91|197.45|194.85|197.81|195.21|193.7|191.1|0
1675715700000|2023-02-06 20:35:00|197.33|194.73|198.42|195.82|199.77|197.17|197.33|194.73|0
1675716000000|2023-02-06 20:40:00|198.3|195.7|198.18|195.58|199.4|196.8|197.69|195.09|0
1675716300000|2023-02-06 20:45:00|197.45|194.85|197.2|194.6|198.66|196.06|196.23|193.63|0
1675716600000|2023-02-06 20:50:00|197.08|194.48|200.01|197.41|200.74|198.14|197.08|194.48|0
1675716900000|2023-02-06 20:55:00|199.64|197.04|199.39|196.79|200.37|197.77|198.17|195.57|0
1675717200000|2023-02-06 21:00:00|199.51|196.91|199.51|196.91|200.37|197.77|199.51|196.91|0
1675717500000|2023-02-06 21:05:00|199.39|196.79|200.44|197.84|200.56|197.96|199.27|196.67|0
1675717800000|2023-02-06 21:10:00|200.32|197.72|199.95|197.35|200.81|198.21|199.7|197.1|0
1675718100000|2023-02-06 21:15:00|199.92|197.12|200.05|197.25|200.17|197.37|199.92|197.12|0
1675718400000|2023-02-06 21:20:00|200.17|197.37|200.17|197.37|200.29|197.49|200.04|197.24|0
1675718700000|2023-02-06 21:25:00|200.29|197.49|200.41|197.61|200.53|197.73|200.17|197.37|0
1675719000000|2023-02-06 21:30:00|200.53|197.73|200.53|197.73|200.65|197.85|200.16|197.36|0
1675719300000|2023-02-06 21:35:00|200.41|197.61|200.41|197.61|200.41|197.61|200.28|197.48|0
1675719600000|2023-02-06 21:40:00|200.53|197.73|200.28|197.48|200.53|197.73|200.28|197.48|0
1675719900000|2023-02-06 21:45:00|200.16|197.36|199.79|196.99|200.4|197.6|199.67|196.87|0
1675720200000|2023-02-06 21:50:00|199.91|197.11|200.28|197.48|200.28|197.48|199.79|196.99|0
1675720500000|2023-02-06 21:55:00|200.34|197.54|200.46|197.66|200.65|197.85|200.28|197.48|0
1675720800000|2023-02-06 22:00:00|200.6|197.8|200.46|197.66|200.6|197.8|200.23|197.43|0
1675721100000|2023-02-06 22:05:00|200.37|197.57|200.58|197.78|200.58|197.78|200.31|197.51|0
1675721400000|2023-02-06 22:10:00|200.45|197.65|200.29|197.49|200.55|197.75|200.29|197.49|0
1675721700000|2023-02-06 22:15:00|200.31|197.51|200.58|197.78|200.6|197.8|200.31|197.51|0
1675722000000|2023-02-06 22:20:00|200.56|197.76|200.47|197.67|200.56|197.76|200.44|197.64|0
1675722300000|2023-02-06 22:25:00|200.5|197.7|200.38|197.58|200.54|197.74|200.38|197.58|0
1675722600000|2023-02-06 22:30:00|200.39|197.59|200.57|197.77|200.82|198.02|200.36|197.56|0
1675722900000|2023-02-06 22:35:00|200.5|197.7|200.84|198.04|200.84|198.04|200.5|197.7|0
1675723200000|2023-02-06 22:40:00|201|198.2|200.81|198.01|201|198.2|200.6|197.8|0
1675723500000|2023-02-06 22:45:00|200.8|198|200.8|198|201.03|198.23|200.75|197.95|0
1675723800000|2023-02-06 22:50:00|200.78|197.98|200.75|197.95|200.78|197.98|200.75|197.95|0
1675724100000|2023-02-06 22:55:00|200.8|198|200.81|198.01|200.85|198.05|200.65|197.85|0
1675724400000|2023-02-06 23:00:00|200.56|197.76|200.74|197.94|201.17|198.37|200.5|197.7|0
1675724700000|2023-02-06 23:05:00|200.62|197.82|200.87|198.07|200.99|198.19|200.5|197.7|0
1675725000000|2023-02-06 23:10:00|200.86|198.06|202.09|199.29|202.59|199.79|200.62|197.82|0
1675725300000|2023-02-06 23:15:00|202.03|199.23|202.21|199.41|202.46|199.66|201.6|198.8|0
1675725600000|2023-02-06 23:20:00|202.27|199.47|201.97|199.17|202.27|199.47|201.72|198.92|0
1675725900000|2023-02-06 23:25:00|202.09|199.29|201.84|199.04|202.46|199.66|201.72|198.92|0
1675726200000|2023-02-06 23:30:00|201.72|198.92|201.72|198.92|201.84|199.04|201.35|198.55|0
1675726500000|2023-02-06 23:35:00|201.59|198.79|202.08|199.28|202.21|199.41|201.59|198.79|0
1675726800000|2023-02-06 23:40:00|202.14|199.34|202.7|199.9|202.82|200.02|201.96|199.16|0
1675727100000|2023-02-06 23:45:00|202.58|199.78|203.31|200.51|203.44|200.64|202.58|199.78|0
1675727400000|2023-02-06 23:50:00|203.44|200.64|202.94|200.14|203.56|200.76|202.94|200.14|0
1675727700000|2023-02-06 23:55:00|202.88|200.08|203.49|200.69|203.56|200.76|202.88|200.08|0
1675728000000|2023-02-07 00:00:00|203.68|200.88|203.25|200.45|203.93|201.13|203.06|200.26|0
1675728300000|2023-02-07 00:05:00|203.19|200.39|204.17|201.37|204.42|201.62|203.19|200.39|0
1675728600000|2023-02-07 00:10:00|204.3|201.5|204.67|201.87|204.79|201.99|204.17|201.37|0
1675728900000|2023-02-07 00:15:00|204.79|201.99|204.54|201.74|204.92|202.12|204.42|201.62|0
1675729200000|2023-02-07 00:20:00|204.67|201.87|204.54|201.74|204.79|201.99|204.17|201.37|0
1675729500000|2023-02-07 00:25:00|204.42|201.62|204.29|201.49|204.54|201.74|204.04|201.24|0
1675729800000|2023-02-07 00:30:00|204.42|201.62|204.79|201.99|204.91|202.11|204.29|201.49|0
1675730100000|2023-02-07 00:35:00|204.66|201.86|204.54|201.74|204.66|201.86|204.04|201.24|0
1675730400000|2023-02-07 00:40:00|204.66|201.86|204.41|201.61|204.66|201.86|204.16|201.36|0
1675730700000|2023-02-07 00:45:00|204.35|201.55|205.03|202.23|205.15|202.35|204.16|201.36|0
1675731000000|2023-02-07 00:50:00|205.15|202.35|204.53|201.73|205.15|202.35|204.41|201.61|0
1675731300000|2023-02-07 00:55:00|204.78|201.98|205.27|202.47|205.4|202.6|204.78|201.98|0
1675731600000|2023-02-07 01:00:00|205.4|202.6|205.77|202.97|205.9|203.1|205.27|202.47|0
1675731900000|2023-02-07 01:05:00|205.65|202.85|205.58|202.78|205.77|202.97|205.15|202.35|0
1675732200000|2023-02-07 01:10:00|205.52|202.72|206.33|203.53|206.39|203.59|205.52|202.72|0
1675732500000|2023-02-07 01:15:00|206.39|203.59|206.39|203.59|206.39|203.59|206.02|203.22|0
1675732800000|2023-02-07 01:20:00|206.32|203.52|205.76|202.96|206.39|203.59|205.76|202.96|0
1675733100000|2023-02-07 01:25:00|205.64|202.84|206.32|203.52|206.39|203.59|205.51|202.71|0
1675733400000|2023-02-07 01:30:00|206.38|203.58|205.76|202.96|206.63|203.83|205.51|202.71|0
1675733700000|2023-02-07 01:35:00|205.82|203.02|205.38|202.58|205.82|203.02|205.26|202.46|0
1675734000000|2023-02-07 01:40:00|205.51|202.71|205.01|202.21|205.63|202.83|204.76|201.96|0
1675734300000|2023-02-07 01:45:00|204.89|202.09|205.13|202.33|205.38|202.58|204.88|202.08|0
1675734600000|2023-02-07 01:50:00|205.26|202.46|205.63|202.83|205.88|203.08|205.13|202.33|0
1675734900000|2023-02-07 01:55:00|205.75|202.95|206.25|203.45|206.5|203.7|205.56|202.76|0
1675735200000|2023-02-07 02:00:00|206.37|203.57|206|203.2|206.5|203.7|205.87|203.07|0
1675735500000|2023-02-07 02:05:00|206.12|203.32|205.5|202.7|206.18|203.38|205.5|202.7|0
1675735800000|2023-02-07 02:10:00|205.37|202.57|205.5|202.7|205.87|203.07|205.25|202.45|0
1675736100000|2023-02-07 02:15:00|205.37|202.57|205.25|202.45|205.5|202.7|205|202.2|0
1675736400000|2023-02-07 02:20:00|205.12|202.32|205.49|202.69|205.62|202.82|204.75|201.95|0
1675736700000|2023-02-07 02:25:00|205.37|202.57|205.24|202.44|205.49|202.69|204.87|202.07|0
1675737000000|2023-02-07 02:30:00|205.37|202.57|205.24|202.44|205.49|202.69|205.24|202.44|0
1675737300000|2023-02-07 02:35:00|205.37|202.57|205.11|202.31|205.49|202.69|205.11|202.31|0
1675737600000|2023-02-07 02:40:00|204.87|202.07|205.36|202.56|205.36|202.56|204.87|202.07|0
1675737900000|2023-02-07 02:45:00|205.24|202.44|205.3|202.5|205.36|202.56|204.86|202.06|0
1675738200000|2023-02-07 02:50:00|205.36|202.56|205.98|203.18|205.98|203.18|205.24|202.44|0
1675738500000|2023-02-07 02:55:00|205.86|203.06|205.98|203.18|205.98|203.18|205.61|202.81|0
1675738800000|2023-02-07 03:00:00|206.1|203.3|205.6|202.8|206.1|203.3|205.6|202.8|0
1675739100000|2023-02-07 03:05:00|205.48|202.68|205.85|203.05|205.85|203.05|205.23|202.43|0
1675739400000|2023-02-07 03:10:00|205.98|203.18|205.48|202.68|206.1|203.3|205.48|202.68|0
1675739700000|2023-02-07 03:15:00|205.54|202.74|205.72|202.92|205.97|203.17|205.23|202.43|0
1675740000000|2023-02-07 03:20:00|205.85|203.05|205.97|203.17|205.97|203.17|205.72|202.92|0
1675740300000|2023-02-07 03:25:00|205.85|203.05|205.84|203.04|205.97|203.17|205.72|202.92|0
1675740600000|2023-02-07 03:30:00|205.97|203.17|204.97|202.17|205.97|203.17|204.72|201.92|0
1675740900000|2023-02-07 03:35:00|205.1|202.3|204.97|202.17|205.34|202.54|204.72|201.92|0
1675741200000|2023-02-07 03:40:00|204.9|202.1|204.6|201.8|204.97|202.17|204.6|201.8|0
1675741500000|2023-02-07 03:45:00|204.72|201.92|204.9|202.1|205.09|202.29|204.47|201.67|0
1675741800000|2023-02-07 03:50:00|204.97|202.17|203.97|201.17|204.97|202.17|203.97|201.17|0
1675742100000|2023-02-07 03:55:00|204.1|201.3|204.22|201.42|204.22|201.42|203.97|201.17|0
1675742400000|2023-02-07 04:00:00|204.34|201.54|204.59|201.79|204.84|202.04|204.09|201.29|0
1675742700000|2023-02-07 04:05:00|204.52|201.72|204.71|201.91|204.71|201.91|204.21|201.41|0
1675743000000|2023-02-07 04:10:00|204.59|201.79|204.58|201.78|204.71|201.91|204.46|201.66|0
1675743300000|2023-02-07 04:15:00|204.46|201.66|203.47|200.67|204.46|201.66|203.47|200.67|0
1675743600000|2023-02-07 04:20:00|203.59|200.79|203.34|200.54|203.84|201.04|203.22|200.42|0
1675743900000|2023-02-07 04:25:00|203.47|200.67|203.59|200.79|203.59|200.79|203.34|200.54|0
1675744200000|2023-02-07 04:30:00|203.52|200.72|203.46|200.66|203.59|200.79|203.34|200.54|0
1675744500000|2023-02-07 04:35:00|203.59|200.79|202.97|200.17|203.59|200.79|202.72|199.92|0
1675744800000|2023-02-07 04:40:00|202.84|200.04|202.35|199.55|202.97|200.17|202.35|199.55|0
1675745100000|2023-02-07 04:45:00|202.47|199.67|202.35|199.55|202.59|199.79|202.35|199.55|0
1675745400000|2023-02-07 04:50:00|202.22|199.42|202.34|199.54|202.47|199.67|201.98|199.18|0
1675745700000|2023-02-07 04:55:00|202.22|199.42|201.97|199.17|202.47|199.67|201.97|199.17|0
1675746000000|2023-02-07 05:00:00|202.1|199.3|202.46|199.66|202.46|199.66|202.09|199.29|0
1675746300000|2023-02-07 05:05:00|202.71|199.91|202.83|200.03|203.2|200.4|202.71|199.91|0
1675746600000|2023-02-07 05:10:00|202.77|199.97|202.83|200.03|202.83|200.03|202.58|199.78|0
1675746900000|2023-02-07 05:15:00|202.95|200.15|202.83|200.03|203.08|200.28|202.83|200.03|0
1675747200000|2023-02-07 05:20:00|202.7|199.9|202.95|200.15|202.95|200.15|202.7|199.9|0
1675747500000|2023-02-07 05:25:00|202.83|200.03|202.95|200.15|202.95|200.15|202.7|199.9|0
1675747800000|2023-02-07 05:30:00|202.88|200.08|203.44|200.64|203.81|201.01|202.88|200.08|0
1675748100000|2023-02-07 05:35:00|203.57|200.77|202.95|200.15|203.57|200.77|202.95|200.15|0
1675748400000|2023-02-07 05:40:00|202.94|200.14|202.82|200.02|203.07|200.27|202.7|199.9|0
1675748700000|2023-02-07 05:45:00|202.7|199.9|202.45|199.65|202.82|200.02|202.45|199.65|0
1675749000000|2023-02-07 05:50:00|202.57|199.77|202.82|200.02|202.82|200.02|202.45|199.65|0
1675749300000|2023-02-07 05:55:00|202.94|200.14|203.31|200.51|203.56|200.76|202.94|200.14|0
1675749600000|2023-02-07 06:00:00|203.19|200.39|203.43|200.63|203.56|200.76|202.94|200.14|0
1675749900000|2023-02-07 06:05:00|203.55|200.75|203.18|200.38|203.8|201|203.06|200.26|0
1675750200000|2023-02-07 06:10:00|203.06|200.26|203.3|200.5|203.8|201|202.93|200.13|0
1675750500000|2023-02-07 06:15:00|203.18|200.38|203.3|200.5|203.3|200.5|202.93|200.13|0
1675750800000|2023-02-07 06:20:00|203.24|200.44|203.3|200.5|203.3|200.5|203.05|200.25|0
1675751100000|2023-02-07 06:25:00|203.18|200.38|202.68|199.88|203.3|200.5|202.56|199.76|0
1675751400000|2023-02-07 06:30:00|202.56|199.76|202.93|200.13|202.99|200.19|202.56|199.76|0
1675751700000|2023-02-07 06:35:00|202.98|200.18|202.8|200|203.05|200.25|202.68|199.88|0
1675752000000|2023-02-07 06:40:00|202.74|199.94|202.8|200|203.05|200.25|202.61|199.81|0
1675752300000|2023-02-07 06:45:00|202.68|199.88|202.43|199.63|202.8|200|202.3|199.5|0
1675752600000|2023-02-07 06:50:00|202.3|199.5|202.92|200.12|202.92|200.12|202.18|199.38|0
1675752900000|2023-02-07 06:55:00|202.85|200.05|202.67|199.87|202.92|200.12|202.67|199.87|0
1675753200000|2023-02-07 07:00:00|202.55|199.75|202.42|199.62|202.67|199.87|202.23|199.43|0
1675753500000|2023-02-07 07:05:00|202.32|199.72|202.81|200.21|203.06|200.46|202.32|199.72|0
1675753800000|2023-02-07 07:10:00|202.69|200.09|202.69|200.09|202.94|200.34|202.44|199.84|0
1675754100000|2023-02-07 07:15:00|202.81|200.21|202.69|200.09|203.68|201.08|202.56|199.96|0
1675754400000|2023-02-07 07:20:00|202.81|200.21|202.81|200.21|203.3|200.7|202.68|200.08|0
1675754700000|2023-02-07 07:25:00|202.74|200.14|203.3|200.7|203.3|200.7|202.68|200.08|0
1675755000000|2023-02-07 07:30:00|203.18|200.58|202.62|200.02|203.3|200.7|202.56|199.96|0
1675755300000|2023-02-07 07:35:00|202.68|200.08|202.19|199.59|202.8|200.2|202.19|199.59|0
1675755600000|2023-02-07 07:40:00|202.25|199.65|201.87|199.27|202.31|199.71|201.81|199.21|0
1675755900000|2023-02-07 07:45:00|201.94|199.34|201.69|199.09|201.94|199.34|201.32|198.72|0
1675756200000|2023-02-07 07:50:00|201.63|199.03|201.32|198.72|202.3|199.7|201.32|198.72|0
1675756500000|2023-02-07 07:55:00|201.2|198.6|201.56|198.96|202.06|199.46|201.07|198.47|0
1675756800000|2023-02-07 08:00:00|201.44|198.84|201.19|198.59|202.55|199.95|201.07|198.47|0
1675757100000|2023-02-07 08:05:00|201.13|198.53|196.6|194|201.13|198.53|195.14|192.54|0
1675757400000|2023-02-07 08:10:00|196.48|193.88|195.38|192.78|196.96|194.36|194.66|192.06|0
1675757700000|2023-02-07 08:15:00|195.56|192.96|198.18|195.58|198.42|195.82|195.56|192.96|0
1675758000000|2023-02-07 08:20:00|197.93|195.33|198.42|195.82|198.42|195.82|197.14|194.54|0
1675758300000|2023-02-07 08:25:00|198.3|195.7|198.3|195.7|199.27|196.67|197.81|195.21|0
1675758600000|2023-02-07 08:30:00|198.17|195.57|198.29|195.69|198.66|196.06|196.47|193.87|0
1675758900000|2023-02-07 08:35:00|198.54|195.94|197.32|194.72|198.78|196.18|196.4|193.8|0
1675759200000|2023-02-07 08:40:00|197.44|194.84|197.86|195.26|198.78|196.18|197.07|194.47|0
1675759500000|2023-02-07 08:45:00|197.8|195.2|199.51|196.91|200|197.4|197.8|195.2|0
1675759800000|2023-02-07 08:50:00|199.57|196.97|198.53|195.93|199.57|196.97|198.29|195.69|0
1675760100000|2023-02-07 08:55:00|198.65|196.05|199.02|196.42|199.39|196.79|198.53|195.93|0
1675760400000|2023-02-07 09:00:00|199.08|196.48|200.24|197.64|200.61|198.01|199.02|196.42|0
1675760700000|2023-02-07 09:05:00|200.12|197.52|201.1|198.5|201.1|198.5|199.69|197.09|0
1675761000000|2023-02-07 09:10:00|201.22|198.62|203.2|200.6|203.32|200.72|200.98|198.38|0
1675761300000|2023-02-07 09:15:00|203.45|200.85|203.32|200.72|203.69|201.09|203.01|200.41|0
1675761600000|2023-02-07 09:20:00|203.57|200.97|203.2|200.6|204.06|201.46|202.7|200.1|0
1675761900000|2023-02-07 09:25:00|203.07|200.47|203.32|200.72|203.75|201.15|203.07|200.47|0
1675762200000|2023-02-07 09:30:00|203.5|200.9|203.07|200.47|204.06|201.46|203.07|200.47|0
1675762500000|2023-02-07 09:35:00|203.19|200.59|203.31|200.71|204.43|201.83|203.19|200.59|0
1675762800000|2023-02-07 09:40:00|203.25|200.65|203.68|201.08|203.68|201.08|203.07|200.47|0
1675763100000|2023-02-07 09:45:00|203.56|200.96|203.93|201.33|203.93|201.33|203.31|200.71|0
1675763400000|2023-02-07 09:50:00|203.81|201.21|203.93|201.33|203.99|201.39|203.31|200.71|0
1675763700000|2023-02-07 09:55:00|203.8|201.2|203.31|200.71|203.93|201.33|203.06|200.46|0
1675764000000|2023-02-07 10:00:00|203.43|200.83|203.28|200.68|204.18|201.58|202.93|200.33|0
1675764300000|2023-02-07 10:05:00|203.03|200.43|202.54|199.94|203.16|200.56|202.54|199.94|0
1675764600000|2023-02-07 10:10:00|202.47|199.87|202.78|200.18|203.03|200.43|202.16|199.56|0
1675764900000|2023-02-07 10:15:00|202.66|200.06|202.41|199.81|202.66|200.06|202.16|199.56|0
1675765200000|2023-02-07 10:20:00|202.53|199.93|203.27|200.67|203.27|200.67|202.41|199.81|0
1675765500000|2023-02-07 10:25:00|203.4|200.8|204.63|202.03|204.76|202.16|203.4|200.8|0
1675765800000|2023-02-07 10:30:00|204.76|202.16|204.38|201.78|204.88|202.28|204.26|201.66|0
1675766100000|2023-02-07 10:35:00|204.44|201.84|203.76|201.16|204.51|201.91|203.7|201.1|0
1675766400000|2023-02-07 10:40:00|203.51|200.91|203.02|200.42|203.76|201.16|203.02|200.42|0
1675766700000|2023-02-07 10:45:00|202.89|200.29|202.4|199.8|202.89|200.29|202.27|199.67|0
1675767000000|2023-02-07 10:50:00|202.52|199.92|201.9|199.3|202.52|199.92|201.9|199.3|0
1675767300000|2023-02-07 10:55:00|202.03|199.43|200.67|198.07|202.15|199.55|200.55|197.95|0
1675767600000|2023-02-07 11:00:00|200.55|197.95|201.41|198.81|201.41|198.81|200.06|197.46|0
1675767900000|2023-02-07 11:05:00|201.53|198.93|202.14|199.54|202.52|199.92|201.41|198.81|0
1675768200000|2023-02-07 11:10:00|202.27|199.67|201.22|198.62|202.27|199.67|201.16|198.56|0
1675768500000|2023-02-07 11:15:00|201.28|198.68|200.91|198.31|201.4|198.8|200.42|197.82|0
1675768800000|2023-02-07 11:20:00|200.85|198.25|200.05|197.45|200.85|198.25|199.68|197.08|0
1675769100000|2023-02-07 11:25:00|199.93|197.33|201.28|198.68|201.28|198.68|199.93|197.33|0
1675769400000|2023-02-07 11:30:00|201.21|198.61|200.54|197.94|201.52|198.92|199.74|197.14|0
1675769700000|2023-02-07 11:35:00|200.66|198.06|200.29|197.69|200.78|198.18|199.43|196.83|0
1675770000000|2023-02-07 11:40:00|200.22|197.62|200.04|197.44|201.02|198.42|199.8|197.2|0
1675770300000|2023-02-07 11:45:00|200.16|197.56|200.29|197.69|200.53|197.93|199.67|197.07|0
1675770600000|2023-02-07 11:50:00|200.41|197.81|200.53|197.93|200.9|198.3|200.04|197.44|0
1675770900000|2023-02-07 11:55:00|200.65|198.05|200.77|198.17|201.02|198.42|200.34|197.74|0
1675771200000|2023-02-07 12:00:00|200.9|198.3|202.25|199.65|202.37|199.77|200.59|197.99|0
1675771500000|2023-02-07 12:05:00|202.5|199.9|202.62|200.02|203.11|200.51|202.37|199.77|0
1675771800000|2023-02-07 12:10:00|202.49|199.89|202|199.4|202.49|199.89|201.75|199.15|0
1675772100000|2023-02-07 12:15:00|201.93|199.33|202.55|199.95|202.99|200.39|201.87|199.27|0
1675772400000|2023-02-07 12:20:00|202.61|200.01|203.17|200.57|203.23|200.63|202.37|199.77|0
1675772700000|2023-02-07 12:25:00|203.23|200.63|202.3|199.7|203.23|200.63|201.87|199.27|0
1675773000000|2023-02-07 12:30:00|202.36|199.76|201.74|199.14|202.55|199.95|201.74|199.14|0
1675773300000|2023-02-07 12:35:00|201.62|199.02|201.87|199.27|201.87|199.27|201.13|198.53|0
1675773600000|2023-02-07 12:40:00|201.74|199.14|201.13|198.53|202.24|199.64|201|198.4|0
1675773900000|2023-02-07 12:45:00|201|198.4|201|198.4|201.86|199.26|200.63|198.03|0
1675774200000|2023-02-07 12:50:00|200.94|198.34|201.43|198.83|201.61|199.01|200.39|197.79|0
1675774500000|2023-02-07 12:55:00|201.37|198.77|202.11|199.51|202.23|199.63|201.37|198.77|0
1675774800000|2023-02-07 13:00:00|201.98|199.38|201.49|198.89|201.98|199.38|201|198.4|0
1675775100000|2023-02-07 13:05:00|201.61|199.01|200.87|198.27|202.23|199.63|200.87|198.27|0
1675775400000|2023-02-07 13:10:00|200.93|198.33|200.87|198.27|200.99|198.39|200.19|197.59|0
1675775700000|2023-02-07 13:15:00|200.99|198.39|200.5|197.9|201.61|199.01|200.25|197.65|0
1675776000000|2023-02-07 13:20:00|200.38|197.78|198.48|195.88|200.74|198.14|198.17|195.57|0
1675776300000|2023-02-07 13:25:00|198.42|195.82|198.66|196.06|198.78|196.18|197.44|194.84|0
1675776600000|2023-02-07 13:30:00|198.78|196.18|197.44|194.84|199.03|196.43|196.71|194.11|0
1675776900000|2023-02-07 13:35:00|197.32|194.72|196.95|194.35|197.56|194.96|196.34|193.74|0
1675777200000|2023-02-07 13:40:00|197.13|194.53|197.31|194.71|197.8|195.2|196.46|193.86|0
1675777500000|2023-02-07 13:45:00|197.37|194.77|196.58|193.98|197.37|194.77|196.22|193.62|0
1675777800000|2023-02-07 13:50:00|196.46|193.86|196.34|193.74|197.07|194.47|195.98|193.38|0
1675778100000|2023-02-07 13:55:00|196.22|193.62|197.07|194.47|197.07|194.47|195.97|193.37|0
1675778400000|2023-02-07 14:00:00|196.94|194.34|196.21|193.61|197.07|194.47|195.73|193.13|0
1675778700000|2023-02-07 14:05:00|196.34|193.74|195.24|192.64|196.46|193.86|194.76|192.16|0
1675779000000|2023-02-07 14:10:00|195.12|192.52|194.52|191.92|195.24|192.64|194.52|191.92|0
1675779300000|2023-02-07 14:15:00|194.64|192.04|194.88|192.28|194.88|192.28|193.79|191.19|0
1675779600000|2023-02-07 14:20:00|195|192.4|195.48|192.88|195.6|193|194.27|191.67|0
1675779900000|2023-02-07 14:25:00|195.24|192.64|194.21|191.61|195.6|193|194.21|191.61|0
1675780200000|2023-02-07 14:30:00|193.79|191.19|193.61|191.01|195.18|192.58|188.62|186.02|0
1675780500000|2023-02-07 14:35:00|193.73|191.13|195.24|192.64|195.54|192.94|192.17|189.57|0
1675780800000|2023-02-07 14:40:00|195.18|192.58|196.27|193.67|196.87|194.27|193.97|191.37|0
1675781100000|2023-02-07 14:45:00|196.14|193.54|194.81|192.21|196.14|193.54|193.37|190.77|0
1675781400000|2023-02-07 14:50:00|194.69|192.09|195.17|192.57|197.11|194.51|194.21|191.61|0
1675781700000|2023-02-07 14:55:00|195.41|192.81|194.45|191.85|196.26|193.66|193.84|191.24|0
1675782000000|2023-02-07 15:00:00|194.33|191.73|194.44|191.84|195.05|192.45|193.12|190.52|0
1675782300000|2023-02-07 15:05:00|194.32|191.72|193.6|191|195.83|193.23|193.36|190.76|0
1675782600000|2023-02-07 15:10:00|193.24|190.64|193.13|190.53|196.05|193.45|191.81|189.21|0
1675782900000|2023-02-07 15:15:00|193.25|190.65|194.33|191.73|194.45|191.85|192.05|189.45|0
1675783200000|2023-02-07 15:20:00|194.45|191.85|193.73|191.13|194.93|192.33|193.37|190.77|0
1675783500000|2023-02-07 15:25:00|193.85|191.25|192.52|189.92|194.45|191.85|191.45|188.85|0
1675783800000|2023-02-07 15:30:00|192.16|189.56|193.12|190.52|194.09|191.49|192.04|189.44|0
1675784100000|2023-02-07 15:35:00|193.24|190.64|194.62|192.02|194.93|192.33|192.64|190.04|0
1675784400000|2023-02-07 15:40:00|194.57|191.97|195.05|192.45|195.05|192.45|193.48|190.88|0
1675784700000|2023-02-07 15:45:00|194.93|192.33|194.68|192.08|195.17|192.57|194.2|191.6|0
1675785000000|2023-02-07 15:50:00|194.92|192.32|194.92|192.32|196.26|193.66|194.56|191.96|0
1675785300000|2023-02-07 15:55:00|194.8|192.2|193.23|190.63|195.04|192.44|192.75|190.15|0
1675785600000|2023-02-07 16:00:00|193.11|190.51|193.47|190.87|194.44|191.84|193.11|190.51|0
1675785900000|2023-02-07 16:05:00|193.23|190.63|197.95|195.35|199.05|196.45|193.23|190.63|0
1675786200000|2023-02-07 16:10:00|197.83|195.23|198.07|195.47|198.62|196.02|197.1|194.5|0
1675786500000|2023-02-07 16:15:00|198.19|195.59|197.46|194.86|198.93|196.33|197.34|194.74|0
1675786800000|2023-02-07 16:20:00|197.58|194.98|197.09|194.49|197.95|195.35|196.73|194.13|0
1675787100000|2023-02-07 16:25:00|197.34|194.74|198.43|195.83|199.17|196.57|196.97|194.37|0
1675787400000|2023-02-07 16:30:00|198.68|196.08|202.43|199.83|203.29|200.69|198.68|196.08|0
1675787700000|2023-02-07 16:35:00|202.68|200.08|202.18|199.58|203.29|200.69|202.06|199.46|0
1675788000000|2023-02-07 16:40:00|202.06|199.46|202.67|200.07|203.17|200.57|201.93|199.33|0
1675788300000|2023-02-07 16:45:00|202.8|200.2|203.29|200.69|203.91|201.31|202.18|199.58|0
1675788600000|2023-02-07 16:50:00|203.41|200.81|202.42|199.82|204.03|201.43|202.42|199.82|0
1675788900000|2023-02-07 16:55:00|202.18|199.58|201.8|199.2|202.91|200.31|201.68|199.08|0
1675789200000|2023-02-07 17:00:00|201.68|199.08|202.91|200.31|203.28|200.68|201.44|198.84|0
1675789500000|2023-02-07 17:05:00|203.03|200.43|202.66|200.06|203.65|201.05|202.42|199.82|0
1675789800000|2023-02-07 17:10:00|202.79|200.19|202.91|200.31|203.65|201.05|202.29|199.69|0
1675790100000|2023-02-07 17:15:00|202.78|200.18|202.66|200.06|203.4|200.8|202.41|199.81|0
1675790400000|2023-02-07 17:20:00|202.54|199.94|200.08|197.48|202.78|200.18|199.47|196.87|0
1675790700000|2023-02-07 17:25:00|200.2|197.6|199.95|197.35|200.81|198.21|199.47|196.87|0
1675791000000|2023-02-07 17:30:00|199.83|197.23|200.2|197.6|201.06|198.46|199.46|196.86|0
1675791300000|2023-02-07 17:35:00|200.08|197.48|200.69|198.09|200.99|198.39|199.59|196.99|0
1675791600000|2023-02-07 17:40:00|200.81|198.21|206.69|204.09|209|206.4|200.2|197.6|0
1675791900000|2023-02-07 17:45:00|207.69|205.09|219.94|217.34|220.2|217.6|207.19|204.59|0
1675792200000|2023-02-07 17:50:00|220.71|218.11|223.1|220.5|223.82|221.22|217.37|214.77|0
1675792500000|2023-02-07 17:55:00|223.04|220.44|223.3|220.7|227.49|224.89|222.13|219.53|0
1675792800000|2023-02-07 18:00:00|225.52|222.92|220.18|217.58|226.44|223.84|220.18|217.58|0
1675793100000|2023-02-07 18:05:00|219.41|216.81|219.02|216.42|222.9|220.3|217.86|215.26|0
1675793400000|2023-02-07 18:10:00|219.79|217.19|215.55|212.95|220.7|218.1|214.91|212.31|0
1675793700000|2023-02-07 18:15:00|215.3|212.7|210.9|208.3|216.06|213.46|206.87|204.27|0
1675794000000|2023-02-07 18:20:00|210.77|208.17|206.3|203.7|211.15|208.55|204.49|201.89|0
1675794300000|2023-02-07 18:25:00|205.74|203.14|197.96|195.36|208.62|206.02|197.71|195.11|0
1675794600000|2023-02-07 18:30:00|195.89|193.29|187.09|184.49|196.25|193.65|186|183.4|0
1675794900000|2023-02-07 18:35:00|186.15|183.55|190.61|188.01|191.93|189.33|186.09|183.49|0
1675795200000|2023-02-07 18:40:00|190.85|188.25|191.72|189.12|195.68|193.08|190.73|188.13|0
1675795500000|2023-02-07 18:45:00|191.84|189.24|188.46|185.86|192.32|189.72|186.81|184.21|0
1675795800000|2023-02-07 18:50:00|188.34|185.74|192.39|189.79|192.51|189.91|187.63|185.03|0
1675796100000|2023-02-07 18:55:00|192.27|189.67|193.11|190.51|194.32|191.72|191.79|189.19|0
1675796400000|2023-02-07 19:00:00|192.99|190.39|199.56|196.96|199.56|196.96|192.99|190.39|0
1675796700000|2023-02-07 19:05:00|199.43|196.83|205.37|202.77|206.62|204.02|198.94|196.34|0
1675797000000|2023-02-07 19:10:00|205.62|203.02|207.63|205.03|209.14|206.54|205.37|202.77|0
1675797300000|2023-02-07 19:15:00|207.38|204.78|209.89|207.29|210.78|208.18|207.38|204.78|0
1675797600000|2023-02-07 19:20:00|209.64|207.04|210.15|207.55|211.03|208.43|206.5|203.9|0
1675797900000|2023-02-07 19:25:00|209.77|207.17|209.13|206.53|211.92|209.32|207.62|205.02|0
1675798200000|2023-02-07 19:30:00|209.39|206.79|214.09|211.49|215.25|212.65|208|205.4|0
1675798500000|2023-02-07 19:35:00|214.22|211.62|213.71|211.11|214.73|212.13|212.81|210.21|0
1675798800000|2023-02-07 19:40:00|213.45|210.85|213.71|211.11|217.3|214.7|212.17|209.57|0
1675799100000|2023-02-07 19:45:00|213.84|211.24|214.99|212.39|216.27|213.67|213.84|211.24|0
1675799400000|2023-02-07 19:50:00|215.12|212.52|216.91|214.31|217.56|214.96|213.84|211.24|0
1675799700000|2023-02-07 19:55:00|217.17|214.57|217.04|214.44|217.56|214.96|215.88|213.28|0
1675800000000|2023-02-07 20:00:00|217.43|214.83|215.5|212.9|221.71|219.11|215.5|212.9|0
1675800300000|2023-02-07 20:05:00|215.75|213.15|213.06|210.46|216.78|214.18|212.55|209.95|0
1675800600000|2023-02-07 20:10:00|213.57|210.97|215.49|212.89|216.26|213.66|213.57|210.97|0
1675800900000|2023-02-07 20:15:00|215.88|213.28|218.33|215.73|218.97|216.37|215.75|213.15|0
1675801200000|2023-02-07 20:20:00|218.58|215.98|219.49|216.89|220.92|218.32|218.07|215.47|0
1675801500000|2023-02-07 20:25:00|219.88|217.28|222.74|220.14|223.01|220.41|218.97|216.37|0
1675801800000|2023-02-07 20:30:00|222.68|220.08|222.74|220.14|223.4|220.8|221.05|218.45|0
1675802100000|2023-02-07 20:35:00|222.61|220.01|223.4|220.8|223.66|221.06|220.26|217.66|0
1675802400000|2023-02-07 20:40:00|223.26|220.66|224.18|221.58|224.18|221.58|222.74|220.14|0
1675802700000|2023-02-07 20:45:00|223.79|221.19|226.56|223.96|229.18|226.58|223.39|220.79|0
1675803000000|2023-02-07 20:50:00|226.42|223.82|232.97|230.37|233.1|230.5|226.42|223.82|0
1675803300000|2023-02-07 20:55:00|231.9|229.3|225.84|223.24|232.46|229.86|225.18|222.58|0
1675803600000|2023-02-07 21:00:00|225.71|223.11|221.68|219.08|225.71|223.11|221.68|219.08|0
1675803900000|2023-02-07 21:05:00|221.81|219.21|220.89|218.29|221.81|219.21|220.5|217.9|0
1675804200000|2023-02-07 21:10:00|220.76|218.16|221.02|218.42|221.28|218.68|219.72|217.12|0
1675804500000|2023-02-07 21:15:00|220.6|217.8|219.95|217.15|220.86|218.06|219.95|217.15|0
1675804800000|2023-02-07 21:20:00|220.21|217.41|221.12|218.32|221.38|218.58|220.08|217.28|0
1675805100000|2023-02-07 21:25:00|220.99|218.19|221.25|218.45|221.51|218.71|220.86|218.06|0
1675805400000|2023-02-07 21:30:00|221.38|218.58|221.24|218.44|221.38|218.58|220.98|218.18|0
1675805700000|2023-02-07 21:35:00|221.11|218.31|220.46|217.66|221.24|218.44|220.33|217.53|0
1675806000000|2023-02-07 21:40:00|220.33|217.53|220.59|217.79|220.59|217.79|220.33|217.53|0
1675806300000|2023-02-07 21:45:00|220.33|217.53|220.46|217.66|220.72|217.92|220.33|217.53|0
1675806600000|2023-02-07 21:50:00|220.52|217.72|220.46|217.66|220.59|217.79|220.46|217.66|0
1675806900000|2023-02-07 21:55:00|220.52|217.72|220.91|218.11|221.04|218.24|220.32|217.52|0
1675807200000|2023-02-07 22:00:00|220.83|218.03|220.68|217.88|220.85|218.05|220.62|217.82|0
1675807500000|2023-02-07 22:05:00|220.7|217.9|220.91|218.11|220.91|218.11|220.59|217.79|0
1675807800000|2023-02-07 22:10:00|220.89|218.09|221.06|218.26|221.32|218.52|220.81|218.01|0
1675808100000|2023-02-07 22:15:00|221|218.2|221.13|218.33|221.17|218.37|221|218.2|0
1675808400000|2023-02-07 22:20:00|221.15|218.35|221.43|218.63|221.46|218.66|221.1|218.3|0
1675808700000|2023-02-07 22:25:00|221.46|218.66|221.53|218.73|221.53|218.73|221.41|218.61|0
1675809000000|2023-02-07 22:30:00|221.51|218.71|221.62|218.82|221.64|218.84|221.51|218.71|0
1675809300000|2023-02-07 22:35:00|221.51|218.71|221.62|218.82|221.62|218.82|221.45|218.65|0
1675809600000|2023-02-07 22:40:00|221.52|218.72|221.56|218.76|221.62|218.82|221.51|218.71|0
1675809900000|2023-02-07 22:45:00|221.6|218.8|221.48|218.68|221.62|218.82|221.48|218.68|0
1675810200000|2023-02-07 22:50:00|221.46|218.66|221.42|218.62|221.62|218.82|221.4|218.6|0
1675810500000|2023-02-07 22:55:00|221.4|218.6|221.19|218.39|221.46|218.66|221.06|218.26|0
1675810800000|2023-02-07 23:00:00|221.28|218.48|222.26|219.46|222.52|219.72|221.28|218.48|0
1675811100000|2023-02-07 23:05:00|222.45|219.65|223.83|221.03|223.96|221.16|222.45|219.65|0
1675811400000|2023-02-07 23:10:00|223.89|221.09|222.91|220.11|224.09|221.29|222.91|220.11|0
1675811700000|2023-02-07 23:15:00|222.78|219.98|222.9|220.1|222.91|220.11|222.38|219.58|0
1675812000000|2023-02-07 23:20:00|223.04|220.24|222.38|219.58|223.04|220.24|221.99|219.19|0
1675812300000|2023-02-07 23:25:00|222.25|219.45|222.25|219.45|222.25|219.45|221.6|218.8|0
1675812600000|2023-02-07 23:30:00|222.38|219.58|222.64|219.84|222.77|219.97|222.18|219.38|0
1675812900000|2023-02-07 23:35:00|222.51|219.71|222.37|219.57|222.9|220.1|222.37|219.57|0
1675813200000|2023-02-07 23:40:00|222.51|219.71|223.03|220.23|223.16|220.36|222.5|219.7|0
1675813500000|2023-02-07 23:45:00|222.9|220.1|221.72|218.92|223.03|220.23|221.07|218.27|0
1675813800000|2023-02-07 23:50:00|221.85|219.05|221.72|218.92|221.85|219.05|221.07|218.27|0
1675814100000|2023-02-07 23:55:00|221.59|218.79|221.58|218.78|221.71|218.91|220.93|218.13|0
1675814400000|2023-02-08 00:00:00|221.71|218.91|222.23|219.43|222.37|219.57|221.71|218.91|0
1675814700000|2023-02-08 00:05:00|222.37|219.57|221.97|219.17|222.37|219.57|221.45|218.65|0
1675815000000|2023-02-08 00:10:00|222.1|219.3|221.84|219.04|222.1|219.3|221.84|219.04|0
1675815300000|2023-02-08 00:15:00|221.71|218.91|221.19|218.39|221.71|218.91|220.67|217.87|0
1675815600000|2023-02-08 00:20:00|221.25|218.45|220.92|218.12|221.58|218.78|220.53|217.73|0
1675815900000|2023-02-08 00:25:00|220.86|218.06|220.92|218.12|221.05|218.25|220.66|217.86|0
1675816200000|2023-02-08 00:30:00|221.05|218.25|221.31|218.51|221.5|218.7|221.05|218.25|0
1675816500000|2023-02-08 00:35:00|221.44|218.64|222.88|220.08|222.88|220.08|221.31|218.51|0
1675816800000|2023-02-08 00:40:00|223.01|220.21|222.61|219.81|223.01|220.21|222.35|219.55|0
1675817100000|2023-02-08 00:45:00|222.74|219.94|222.61|219.81|223|220.2|222.48|219.68|0
1675817400000|2023-02-08 00:50:00|222.74|219.94|222.87|220.07|222.87|220.07|222.48|219.68|0
1675817700000|2023-02-08 00:55:00|222.74|219.94|223.13|220.33|223.13|220.33|222.74|219.94|0
1675818000000|2023-02-08 01:00:00|223.06|220.26|223.26|220.46|223.79|220.99|223|220.2|0
1675818300000|2023-02-08 01:05:00|223.39|220.59|222.87|220.07|223.52|220.72|222.87|220.07|0
1675818600000|2023-02-08 01:10:00|222.8|220|222.6|219.8|222.8|220|222.34|219.54|0
1675818900000|2023-02-08 01:15:00|222.34|219.54|222.47|219.67|222.47|219.67|221.95|219.15|0
1675819200000|2023-02-08 01:20:00|222.34|219.54|221.95|219.15|222.34|219.54|221.42|218.62|0
1675819500000|2023-02-08 01:25:00|222.08|219.28|221.81|219.01|222.34|219.54|221.68|218.88|0
1675819800000|2023-02-08 01:30:00|221.94|219.14|222.99|220.19|222.99|220.19|221.81|219.01|0
1675820100000|2023-02-08 01:35:00|223.05|220.25|223.77|220.97|224.3|221.5|223.05|220.25|0
1675820400000|2023-02-08 01:40:00|223.7|220.9|223.25|220.45|223.77|220.97|222.98|220.18|0
1675820700000|2023-02-08 01:45:00|223.38|220.58|222.85|220.05|223.44|220.64|222.59|219.79|0
1675821000000|2023-02-08 01:50:00|222.91|220.11|223.11|220.31|223.11|220.31|222.72|219.92|0
1675821300000|2023-02-08 01:55:00|222.98|220.18|222.59|219.79|223.24|220.44|222.46|219.66|0
1675821600000|2023-02-08 02:00:00|222.46|219.66|223.11|220.31|223.24|220.44|222.46|219.66|0
1675821900000|2023-02-08 02:05:00|223.24|220.44|222.32|219.52|223.3|220.5|222.32|219.52|0
1675822200000|2023-02-08 02:10:00|222.45|219.65|222.38|219.58|222.58|219.78|222.32|219.52|0
1675822500000|2023-02-08 02:15:00|222.45|219.65|222.45|219.65|222.58|219.78|222.32|219.52|0
1675822800000|2023-02-08 02:20:00|222.58|219.78|222.45|219.65|222.71|219.91|222.45|219.65|0
1675823100000|2023-02-08 02:25:00|222.58|219.78|223.1|220.3|223.36|220.56|222.45|219.65|0
1675823400000|2023-02-08 02:30:00|223.23|220.43|223.36|220.56|223.36|220.56|222.97|220.17|0
1675823700000|2023-02-08 02:35:00|223.23|220.43|223.62|220.82|223.75|220.95|223.23|220.43|0
1675824000000|2023-02-08 02:40:00|223.49|220.69|223.49|220.69|223.55|220.75|222.96|220.16|0
1675824300000|2023-02-08 02:45:00|223.55|220.75|223.49|220.69|223.62|220.82|223.09|220.29|0
1675824600000|2023-02-08 02:50:00|223.62|220.82|223.42|220.62|223.62|220.82|223.09|220.29|0
1675824900000|2023-02-08 02:55:00|223.48|220.68|223.74|220.94|223.81|221.01|223.35|220.55|0
1675825200000|2023-02-08 03:00:00|223.81|221.01|223.81|221.01|224.27|221.47|223.74|220.94|0
1675825500000|2023-02-08 03:05:00|223.74|220.94|223.87|221.07|224.07|221.27|223.74|220.94|0
1675825800000|2023-02-08 03:10:00|224|221.2|223.74|220.94|224|221.2|223.61|220.81|0
1675826100000|2023-02-08 03:15:00|223.87|221.07|224|221.2|224.26|221.46|223.87|221.07|0
1675826400000|2023-02-08 03:20:00|224.06|221.26|224.26|221.46|224.26|221.46|224|221.2|0
1675826700000|2023-02-08 03:25:00|224.39|221.59|224.79|221.99|224.92|222.12|224.39|221.59|0
1675827000000|2023-02-08 03:30:00|224.85|222.05|225.05|222.25|225.18|222.38|224.72|221.92|0
1675827300000|2023-02-08 03:35:00|224.92|222.12|225.24|222.44|225.31|222.51|224.92|222.12|0
1675827600000|2023-02-08 03:40:00|225.31|222.51|225.18|222.38|225.44|222.64|225.04|222.24|0
1675827900000|2023-02-08 03:45:00|225.24|222.44|225.57|222.77|225.57|222.77|225.17|222.37|0
1675828200000|2023-02-08 03:50:00|225.5|222.7|226.36|223.56|226.49|223.69|225.44|222.64|0
1675828500000|2023-02-08 03:55:00|226.29|223.49|225.17|222.37|226.36|223.56|225.17|222.37|0
1675828800000|2023-02-08 04:00:00|225.3|222.5|225.56|222.76|225.57|222.77|225.04|222.24|0
1675829100000|2023-02-08 04:05:00|225.43|222.63|225.3|222.5|225.69|222.89|225.17|222.37|0
1675829400000|2023-02-08 04:10:00|225.23|222.43|224.77|221.97|225.43|222.63|224.77|221.97|0
1675829700000|2023-02-08 04:15:00|224.9|222.1|225.16|222.36|225.3|222.5|224.77|221.97|0
1675830000000|2023-02-08 04:20:00|225.03|222.23|225.82|223.02|225.82|223.02|224.9|222.1|0
1675830300000|2023-02-08 04:25:00|225.69|222.89|225.82|223.02|225.82|223.02|225.42|222.62|0
1675830600000|2023-02-08 04:30:00|225.69|222.89|225.29|222.49|225.69|222.89|225.29|222.49|0
1675830900000|2023-02-08 04:35:00|225.16|222.36|224.63|221.83|225.42|222.62|224.63|221.83|0
1675831200000|2023-02-08 04:40:00|224.76|221.96|224.89|222.09|225.02|222.22|224.5|221.7|0
1675831500000|2023-02-08 04:45:00|224.82|222.02|224.76|221.96|225.02|222.22|224.69|221.89|0
1675831800000|2023-02-08 04:50:00|224.89|222.09|224.95|222.15|225.15|222.35|224.76|221.96|0
1675832100000|2023-02-08 04:55:00|224.89|222.09|225.34|222.54|225.34|222.54|224.76|221.96|0
1675832400000|2023-02-08 05:00:00|225.41|222.61|225.28|222.48|225.54|222.74|224.88|222.08|0
1675832700000|2023-02-08 05:05:00|225.15|222.35|224.88|222.08|225.28|222.48|224.88|222.08|0
1675833000000|2023-02-08 05:10:00|224.95|222.15|224.88|222.08|225.01|222.21|224.49|221.69|0
1675833300000|2023-02-08 05:15:00|224.75|221.95|225.14|222.34|225.27|222.47|224.75|221.95|0
1675833600000|2023-02-08 05:20:00|225.07|222.27|224.74|221.94|225.07|222.27|224.61|221.81|0
1675833900000|2023-02-08 05:25:00|224.88|222.08|224.35|221.55|225.01|222.21|224.35|221.55|0
1675834200000|2023-02-08 05:30:00|224.48|221.68|225|222.2|225.01|222.21|224.48|221.68|0
1675834500000|2023-02-08 05:35:00|225.07|222.27|225.13|222.33|225.27|222.47|224.87|222.07|0
1675834800000|2023-02-08 05:40:00|225|222.2|225.4|222.6|225.4|222.6|224.87|222.07|0
1675835100000|2023-02-08 05:45:00|225.53|222.73|226.19|223.39|226.32|223.52|225.53|222.73|0
1675835400000|2023-02-08 05:50:00|226.12|223.32|226.98|224.18|226.98|224.18|226.05|223.25|0
1675835700000|2023-02-08 05:55:00|226.85|224.05|227.04|224.24|227.24|224.44|226.71|223.91|0
1675836000000|2023-02-08 06:00:00|226.98|224.18|226.45|223.65|227.11|224.31|226.45|223.65|0
1675836300000|2023-02-08 06:05:00|226.58|223.78|226.18|223.38|226.71|223.91|226.18|223.38|0
1675836600000|2023-02-08 06:10:00|226.05|223.25|226.57|223.77|226.57|223.77|225.91|223.11|0
1675836900000|2023-02-08 06:15:00|226.44|223.64|225.98|223.18|226.57|223.77|225.84|223.04|0
1675837200000|2023-02-08 06:20:00|225.91|223.11|225.51|222.71|226.04|223.24|225.51|222.71|0
1675837500000|2023-02-08 06:25:00|225.65|222.85|225.25|222.45|225.65|222.85|225.18|222.38|0
1675837800000|2023-02-08 06:30:00|225.51|222.71|225.77|222.97|225.91|223.11|225.25|222.45|0
1675838100000|2023-02-08 06:35:00|225.64|222.84|224.46|221.66|225.77|222.97|224.32|221.52|0
1675838400000|2023-02-08 06:40:00|224.59|221.79|224.45|221.65|224.78|221.98|224.32|221.52|0
1675838700000|2023-02-08 06:45:00|224.59|221.79|224.19|221.39|224.72|221.92|224.19|221.39|0
1675839000000|2023-02-08 06:50:00|224.25|221.45|224.45|221.65|224.45|221.65|223.93|221.13|0
1675839300000|2023-02-08 06:55:00|224.32|221.52|223.79|220.99|224.32|221.52|223.53|220.73|0
1675839600000|2023-02-08 07:00:00|223.53|220.73|222.35|219.55|223.66|220.86|222.09|219.29|0
1675839900000|2023-02-08 07:05:00|222.25|219.65|221.46|218.86|222.64|220.04|221.46|218.86|0
1675840200000|2023-02-08 07:10:00|221.59|218.99|221.98|219.38|222.18|219.58|220.68|218.08|0
1675840500000|2023-02-08 07:15:00|222.11|219.51|221.98|219.38|222.9|220.3|221.72|219.12|0
1675840800000|2023-02-08 07:20:00|222.04|219.44|223.03|220.43|223.03|220.43|222.04|219.44|0
1675841100000|2023-02-08 07:25:00|222.9|220.3|223.55|220.95|223.81|221.21|222.9|220.3|0
1675841400000|2023-02-08 07:30:00|223.68|221.08|223.55|220.95|223.94|221.34|223.16|220.56|0
1675841700000|2023-02-08 07:35:00|223.42|220.82|223.41|220.81|223.55|220.95|223.02|220.42|0
1675842000000|2023-02-08 07:40:00|223.28|220.68|223.34|220.74|223.68|221.08|222.89|220.29|0
1675842300000|2023-02-08 07:45:00|223.41|220.81|224.07|221.47|224.86|222.26|223.41|220.81|0
1675842600000|2023-02-08 07:50:00|224.2|221.6|223.02|220.42|224.2|221.6|222.62|220.02|0
1675842900000|2023-02-08 07:55:00|223.15|220.55|223.54|220.94|224.2|221.6|222.88|220.28|0
1675843200000|2023-02-08 08:00:00|223.8|221.2|222.49|219.89|224.98|222.38|222.49|219.89|0
1675843500000|2023-02-08 08:05:00|222.36|219.76|220.01|217.41|222.62|220.02|219.1|216.5|0
1675843800000|2023-02-08 08:10:00|220.14|217.54|219.36|216.76|220.53|217.93|218.45|215.85|0
1675844100000|2023-02-08 08:15:00|219.1|216.5|218.32|215.72|219.23|216.63|217.8|215.2|0
1675844400000|2023-02-08 08:20:00|218.19|215.59|219.09|216.49|219.61|217.01|217.93|215.33|0
1675844700000|2023-02-08 08:25:00|219.03|216.43|218.06|215.46|219.35|216.75|217.93|215.33|0
1675845000000|2023-02-08 08:30:00|217.93|215.33|217.41|214.81|218.89|216.29|217.28|214.68|0
1675845300000|2023-02-08 08:35:00|217.54|214.94|216.89|214.29|217.54|214.94|215.99|213.39|0
1675845600000|2023-02-08 08:40:00|217.02|214.42|218.57|215.97|219.48|216.88|217.02|214.42|0
1675845900000|2023-02-08 08:45:00|218.44|215.84|217.27|214.67|219.09|216.49|217.27|214.67|0
1675846200000|2023-02-08 08:50:00|217.02|214.42|218.95|216.35|219.41|216.81|217.02|214.42|0
1675846500000|2023-02-08 08:55:00|219.02|216.42|219.99|217.39|220.25|217.65|218.95|216.35|0
1675846800000|2023-02-08 09:00:00|219.86|217.26|220.25|217.65|220.25|217.65|218.95|216.35|0
1675847100000|2023-02-08 09:05:00|220.18|217.58|221.68|219.08|221.68|219.08|220.18|217.58|0
1675847400000|2023-02-08 09:10:00|221.55|218.95|221.16|218.56|222.33|219.73|220.9|218.3|0
1675847700000|2023-02-08 09:15:00|221.03|218.43|220.63|218.03|221.42|218.82|220.51|217.91|0
1675848000000|2023-02-08 09:20:00|220.89|218.29|220.5|217.9|221.16|218.56|220.11|217.51|0
1675848300000|2023-02-08 09:25:00|220.56|217.96|221.15|218.55|221.41|218.81|220.24|217.64|0
1675848600000|2023-02-08 09:30:00|221.02|218.42|219.72|217.12|221.02|218.42|219.39|216.79|0
1675848900000|2023-02-08 09:35:00|219.65|217.05|218.94|216.34|219.65|217.05|218.42|215.82|0
1675849200000|2023-02-08 09:40:00|218.87|216.27|218.55|215.95|219.33|216.73|218.42|215.82|0
1675849500000|2023-02-08 09:45:00|218.68|216.08|218.93|216.33|219.13|216.53|217.9|215.3|0
1675849800000|2023-02-08 09:50:00|218.87|216.27|218.67|216.07|219.71|217.11|218.67|216.07|0
1675850100000|2023-02-08 09:55:00|218.8|216.2|220.23|217.63|220.23|217.63|218.15|215.55|0
1675850400000|2023-02-08 10:00:00|220.36|217.76|219.06|216.46|220.49|217.89|218.93|216.33|0
1675850700000|2023-02-08 10:05:00|218.8|216.2|218.02|215.42|219.06|216.46|217.89|215.29|0
1675851000000|2023-02-08 10:10:00|218.15|215.55|218.02|215.42|218.54|215.94|217.63|215.03|0
1675851300000|2023-02-08 10:15:00|217.89|215.29|218.28|215.68|218.41|215.81|217.76|215.16|0
1675851600000|2023-02-08 10:20:00|218.41|215.81|218.92|216.32|219.05|216.45|217.11|214.51|0
1675851900000|2023-02-08 10:25:00|219.18|216.58|218.66|216.06|219.7|217.1|218.4|215.8|0
1675852200000|2023-02-08 10:30:00|218.79|216.19|218.53|215.93|218.92|216.32|217.56|214.96|0
1675852500000|2023-02-08 10:35:00|218.4|215.8|219.05|216.45|219.18|216.58|217.88|215.28|0
1675852800000|2023-02-08 10:40:00|219.31|216.71|217.17|214.57|219.31|216.71|217.17|214.57|0
1675853100000|2023-02-08 10:45:00|217.3|214.7|218.86|216.26|218.86|216.26|216.91|214.31|0
1675853400000|2023-02-08 10:50:00|218.73|216.13|218.01|215.41|218.86|216.26|217.82|215.22|0
1675853700000|2023-02-08 10:55:00|217.95|215.35|220.47|217.87|220.47|217.87|217.95|215.35|0
1675854000000|2023-02-08 11:00:00|220.6|218|219.69|217.09|220.86|218.26|219.69|217.09|0
1675854300000|2023-02-08 11:05:00|219.82|217.22|220.21|217.61|220.47|217.87|219.04|216.44|0
1675854600000|2023-02-08 11:10:00|220.34|217.74|219.29|216.69|220.59|217.99|219.29|216.69|0
1675854900000|2023-02-08 11:15:00|219.42|216.82|218.77|216.17|219.81|217.21|218.71|216.11|0
1675855200000|2023-02-08 11:20:00|218.64|216.04|218.13|215.53|219.16|216.56|217.87|215.27|0
1675855500000|2023-02-08 11:25:00|218.19|215.59|219.03|216.43|219.03|216.43|217.74|215.14|0
1675855800000|2023-02-08 11:30:00|219.16|216.56|218.83|216.23|219.81|217.21|218.25|215.65|0
1675856100000|2023-02-08 11:35:00|218.77|216.17|218.38|215.78|219.09|216.49|218.05|215.45|0
1675856400000|2023-02-08 11:40:00|218.51|215.91|218.12|215.52|219.03|216.43|218.12|215.52|0
1675856700000|2023-02-08 11:45:00|218.05|215.45|216.95|214.35|218.51|215.91|216.44|213.84|0
1675857000000|2023-02-08 11:50:00|217.08|214.48|217.92|215.32|218.24|215.64|216.7|214.1|0
1675857300000|2023-02-08 11:55:00|217.86|215.26|218.24|215.64|218.24|215.64|217.08|214.48|0
1675857600000|2023-02-08 12:00:00|218.11|215.51|220.32|217.72|220.45|217.85|218.11|215.51|0
1675857900000|2023-02-08 12:05:00|220.06|217.46|220.7|218.1|220.7|218.1|219.41|216.81|0
1675858200000|2023-02-08 12:10:00|220.83|218.23|219.27|216.67|220.96|218.36|218.76|216.16|0
1675858500000|2023-02-08 12:15:00|219.4|216.8|218.24|215.64|219.53|216.93|217.59|214.99|0
1675858800000|2023-02-08 12:20:00|218.36|215.76|218.88|216.28|218.88|216.28|217.78|215.18|0
1675859100000|2023-02-08 12:25:00|218.75|216.15|218.49|215.89|219.27|216.67|218.49|215.89|0
1675859400000|2023-02-08 12:30:00|218.42|215.82|219.46|216.86|219.92|217.32|218.1|215.5|0
1675859700000|2023-02-08 12:35:00|219.66|217.06|218.68|216.08|220.17|217.57|218.36|215.76|0
1675860000000|2023-02-08 12:40:00|218.75|216.15|218.55|215.95|218.87|216.27|218.1|215.5|0
1675860300000|2023-02-08 12:45:00|218.49|215.89|217.06|214.46|218.49|215.89|216.8|214.2|0
1675860600000|2023-02-08 12:50:00|217.19|214.59|215.77|213.17|217.19|214.59|215|212.4|0
1675860900000|2023-02-08 12:55:00|215.65|213.05|216.35|213.75|216.61|214.01|215.39|212.79|0
1675861200000|2023-02-08 13:00:00|216.29|213.69|215.77|213.17|216.54|213.94|214.62|212.02|0
1675861500000|2023-02-08 13:05:00|215.9|213.3|216.03|213.43|216.28|213.68|215.26|212.66|0
1675861800000|2023-02-08 13:10:00|215.77|213.17|215.38|212.78|216.28|213.68|214.23|211.63|0
1675862100000|2023-02-08 13:15:00|215.51|212.91|216.28|213.68|216.41|213.81|215|212.4|0
1675862400000|2023-02-08 13:20:00|216.41|213.81|214.86|212.26|216.41|213.81|214.74|212.14|0
1675862700000|2023-02-08 13:25:00|214.99|212.39|215.38|212.78|215.51|212.91|214.61|212.01|0
1675863000000|2023-02-08 13:30:00|215.25|212.65|215.76|213.16|216.27|213.67|214.73|212.13|0
1675863300000|2023-02-08 13:35:00|215.5|212.9|215.89|213.29|216.27|213.67|215.37|212.77|0
1675863600000|2023-02-08 13:40:00|215.76|213.16|215.11|212.51|216.14|213.54|214.47|211.87|0
1675863900000|2023-02-08 13:45:00|214.99|212.39|215.75|213.15|215.75|213.15|214.73|212.13|0
1675864200000|2023-02-08 13:50:00|215.63|213.03|214.6|212|216.07|213.47|214.34|211.74|0
1675864500000|2023-02-08 13:55:00|214.47|211.87|215.37|212.77|215.49|212.89|214.21|211.61|0
1675864800000|2023-02-08 14:00:00|215.24|212.64|214.98|212.38|215.24|212.64|214.21|211.61|0
1675865100000|2023-02-08 14:05:00|214.85|212.25|215.75|213.15|215.75|213.15|214.34|211.74|0
1675865400000|2023-02-08 14:10:00|215.62|213.02|215.87|213.27|216.78|214.18|215.62|213.02|0
1675865700000|2023-02-08 14:15:00|216|213.4|213.82|211.22|216|213.4|213.06|210.46|0
1675866000000|2023-02-08 14:20:00|213.95|211.35|215.61|213.01|215.61|213.01|213.95|211.35|0
1675866300000|2023-02-08 14:25:00|215.49|212.89|214.33|211.73|216|213.4|214.01|211.41|0
1675866600000|2023-02-08 14:30:00|214.2|211.6|214.58|211.98|215.74|213.14|212.41|209.81|0
1675866900000|2023-02-08 14:35:00|214.71|212.11|218.57|215.97|218.7|216.1|214.58|211.98|0
1675867200000|2023-02-08 14:40:00|218.7|216.1|219.8|217.2|220.78|218.18|217.93|215.33|0
1675867500000|2023-02-08 14:45:00|219.87|217.27|217.28|214.68|220.13|217.53|217.28|214.68|0
1675867800000|2023-02-08 14:50:00|217.41|214.81|215.66|213.06|217.41|214.81|213.94|211.34|0
1675868100000|2023-02-08 14:55:00|215.47|212.87|219.21|216.61|219.73|217.13|214.58|211.98|0
1675868400000|2023-02-08 15:00:00|219.09|216.49|217.66|215.06|219.09|216.49|215.47|212.87|0
1675868700000|2023-02-08 15:05:00|217.53|214.93|215.6|213|218.05|215.45|213.55|210.95|0
1675869000000|2023-02-08 15:10:00|215.08|212.48|217.14|214.54|217.27|214.67|214.96|212.36|0
1675869300000|2023-02-08 15:15:00|217.2|214.6|220.77|218.17|221.42|218.82|217.01|214.41|0
1675869600000|2023-02-08 15:20:00|220.57|217.97|216.49|213.89|220.77|218.17|215.85|213.25|0
1675869900000|2023-02-08 15:25:00|216.24|213.64|215.33|212.73|216.75|214.15|214.75|212.15|0
1675870200000|2023-02-08 15:30:00|214.82|212.22|210.11|207.51|214.82|212.22|208.85|206.25|0
1675870500000|2023-02-08 15:35:00|209.98|207.38|213.41|210.81|213.79|211.19|209.47|206.87|0
1675870800000|2023-02-08 15:40:00|213.54|210.94|211.63|209.03|213.67|211.07|211.24|208.64|0
1675871100000|2023-02-08 15:45:00|211.75|209.15|212.83|210.23|213.98|211.38|210.1|207.5|0
1675871400000|2023-02-08 15:50:00|213.09|210.49|211.94|209.34|213.09|210.49|209.67|207.07|0
1675871700000|2023-02-08 15:55:00|211.82|209.22|211.81|209.21|213.09|210.49|211.18|208.58|0
1675872000000|2023-02-08 16:00:00|210.93|208.33|210.57|207.97|212.09|209.49|208.66|206.06|0
1675872300000|2023-02-08 16:05:00|210.32|207.72|210.06|207.46|210.82|208.22|208.43|205.83|0
1675872600000|2023-02-08 16:10:00|209.94|207.34|207.67|205.07|210.57|207.97|207.3|204.7|0
1675872900000|2023-02-08 16:15:00|207.8|205.2|210.82|208.22|210.95|208.35|207.42|204.82|0
1675873200000|2023-02-08 16:20:00|210.57|207.97|205.3|202.7|210.82|208.22|204.8|202.2|0
1675873500000|2023-02-08 16:25:00|205.54|202.94|205.18|202.58|205.68|203.08|199.8|197.2|0
1675873800000|2023-02-08 16:30:00|204.44|201.84|204.5|201.9|206.26|203.66|203.76|201.16|0
1675874100000|2023-02-08 16:35:00|204.62|202.02|206.6|204|207.22|204.62|204.5|201.9|0
1675874400000|2023-02-08 16:40:00|206.47|203.87|204.9|202.3|206.47|203.87|203.63|201.03|0
1675874700000|2023-02-08 16:45:00|204.77|202.17|205.9|203.3|206.87|204.27|204.65|202.05|0
1675875000000|2023-02-08 16:50:00|205.53|202.93|206.76|204.16|207.38|204.78|204.91|202.31|0
1675875300000|2023-02-08 16:55:00|206.64|204.04|210.01|207.41|210.91|208.31|206.02|203.42|0
1675875600000|2023-02-08 17:00:00|209.88|207.28|206.52|203.92|210.13|207.53|206.39|203.79|0
1675875900000|2023-02-08 17:05:00|206.02|203.42|208|205.4|208.75|206.15|205.65|203.05|0
1675876200000|2023-02-08 17:10:00|207.88|205.28|206.39|203.79|209.75|207.15|206.39|203.79|0
1675876500000|2023-02-08 17:15:00|206.14|203.54|208.87|206.27|209|206.4|205.77|203.17|0
1675876800000|2023-02-08 17:20:00|209|206.4|210.75|208.15|211.5|208.9|208.62|206.02|0
1675877100000|2023-02-08 17:25:00|210.87|208.27|211.25|208.65|211.25|208.65|209.12|206.52|0
1675877400000|2023-02-08 17:30:00|211.37|208.77|208.74|206.14|212.51|209.91|208.74|206.14|0
1675877700000|2023-02-08 17:35:00|208.62|206.02|207|204.4|209.99|207.39|207|204.4|0
1675878000000|2023-02-08 17:40:00|207.12|204.52|207.62|205.02|207.74|205.14|206.26|203.66|0
1675878300000|2023-02-08 17:45:00|207.74|205.14|210.49|207.89|210.49|207.89|207.74|205.14|0
1675878600000|2023-02-08 17:50:00|210.36|207.76|210.61|208.01|211.87|209.27|210.36|207.76|0
1675878900000|2023-02-08 17:55:00|210.99|208.39|212.12|209.52|212.37|209.77|209.74|207.14|0
1675879200000|2023-02-08 18:00:00|212.24|209.64|213|210.4|213.88|211.28|211.74|209.14|0
1675879500000|2023-02-08 18:05:00|213.38|210.78|213.12|210.52|214.64|212.04|211.13|208.53|0
1675879800000|2023-02-08 18:10:00|212.99|210.39|212.99|210.39|214.51|211.91|212.11|209.51|0
1675880100000|2023-02-08 18:15:00|212.87|210.27|213.12|210.52|214.01|211.41|211.48|208.88|0
1675880400000|2023-02-08 18:20:00|213.24|210.64|214.26|211.66|214.51|211.91|212.36|209.76|0
1675880700000|2023-02-08 18:25:00|214.51|211.91|210.34|207.74|214.51|211.91|210.34|207.74|0
1675881000000|2023-02-08 18:30:00|210.22|207.62|208.71|206.11|210.34|207.74|208.21|205.61|0
1675881300000|2023-02-08 18:35:00|208.34|205.74|207.84|205.24|210.21|207.61|206.84|204.24|0
1675881600000|2023-02-08 18:40:00|207.71|205.11|208.21|205.61|208.96|206.36|207.21|204.61|0
1675881900000|2023-02-08 18:45:00|209.51|206.91|208.63|206.03|210.38|207.78|208.01|205.41|0
1675882200000|2023-02-08 18:50:00|208.76|206.16|208.13|205.53|209.38|206.78|207.89|205.29|0
1675882500000|2023-02-08 18:55:00|208.38|205.78|210.13|207.53|210.38|207.78|208.13|205.53|0
1675882800000|2023-02-08 19:00:00|210.25|207.65|208.98|206.38|210.31|207.71|206.82|204.22|0
1675883100000|2023-02-08 19:05:00|208.86|206.26|208.73|206.13|209.79|207.19|207.36|204.76|0
1675883400000|2023-02-08 19:10:00|208.85|206.25|210.98|208.38|211.36|208.76|208.36|205.76|0
1675883700000|2023-02-08 19:15:00|211.11|208.51|212.49|209.89|213.25|210.65|210.86|208.26|0
1675884000000|2023-02-08 19:20:00|212.62|210.02|209.6|207|212.62|210.02|209.57|206.97|0
1675884300000|2023-02-08 19:25:00|209.47|206.87|207.84|205.24|209.47|206.87|207.59|204.99|0
1675884600000|2023-02-08 19:30:00|207.72|205.12|207.97|205.37|208.84|206.24|207.22|204.62|0
1675884900000|2023-02-08 19:35:00|208.09|205.49|208.71|206.11|209.21|206.61|207.72|205.12|0
1675885200000|2023-02-08 19:40:00|208.84|206.24|206.22|203.62|209.46|206.86|204.24|201.64|0
1675885500000|2023-02-08 19:45:00|206.35|203.75|204.86|202.26|206.35|203.75|204.49|201.89|0
1675885800000|2023-02-08 19:50:00|205.11|202.51|206.71|204.11|206.96|204.36|205.1|202.5|0
1675886100000|2023-02-08 19:55:00|206.47|203.87|208.46|205.86|209.08|206.48|205.97|203.37|0
1675886400000|2023-02-08 20:00:00|208.58|205.98|204.98|202.38|208.96|206.36|204.98|202.38|0
1675886700000|2023-02-08 20:05:00|205.1|202.5|204.73|202.13|205.47|202.87|202.88|200.28|0
1675887000000|2023-02-08 20:10:00|204.6|202|202.63|200.03|204.73|202.13|201.77|199.17|0
1675887300000|2023-02-08 20:15:00|202.39|199.79|201.65|199.05|204.35|201.75|201.65|199.05|0
1675887600000|2023-02-08 20:20:00|201.77|199.17|205.22|202.62|205.59|202.99|201.77|199.17|0
1675887900000|2023-02-08 20:25:00|205.34|202.74|204.47|201.87|205.59|202.99|203.73|201.13|0
1675888200000|2023-02-08 20:30:00|204.72|202.12|203.61|201.01|206.83|204.23|203.48|200.88|0
1675888500000|2023-02-08 20:35:00|204.1|201.5|207.07|204.47|207.07|204.47|204.04|201.44|0
1675888800000|2023-02-08 20:40:00|207.2|204.6|206.82|204.22|207.69|205.09|205.95|203.35|0
1675889100000|2023-02-08 20:45:00|206.95|204.35|204.1|201.5|206.95|204.35|203.73|201.13|0
1675889400000|2023-02-08 20:50:00|205.58|202.98|205.54|202.94|207.44|204.84|203.87|201.27|0
1675889700000|2023-02-08 20:55:00|205.29|202.69|205.91|203.31|207.02|204.42|204.55|201.95|0
1675890000000|2023-02-08 21:00:00|205.29|202.69|205.29|202.69|206.4|203.8|205.04|202.44|0
1675890300000|2023-02-08 21:05:00|205.53|202.93|205.04|202.44|206.4|203.8|204.79|202.19|0
1675890600000|2023-02-08 21:10:00|204.91|202.31|204.29|201.69|204.91|202.31|204.29|201.69|0
1675890900000|2023-02-08 21:15:00|204.52|201.72|205.13|202.33|205.32|202.52|204.52|201.72|0
1675891200000|2023-02-08 21:20:00|205.26|202.46|206.25|203.45|206.25|203.45|205.26|202.46|0
1675891500000|2023-02-08 21:25:00|206.12|203.32|206.24|203.44|206.62|203.82|206.12|203.32|0
1675891800000|2023-02-08 21:30:00|206.37|203.57|206.61|203.81|206.74|203.94|206.37|203.57|0
1675892100000|2023-02-08 21:35:00|206.86|204.06|206.86|204.06|206.99|204.19|206.86|204.06|0
1675892400000|2023-02-08 21:40:00|206.99|204.19|207.36|204.56|207.61|204.81|206.99|204.19|0
1675892700000|2023-02-08 21:45:00|207.48|204.68|207.48|204.68|207.73|204.93|207.36|204.56|0
1675893000000|2023-02-08 21:50:00|207.35|204.55|207.48|204.68|207.48|204.68|207.1|204.3|0
1675893300000|2023-02-08 21:55:00|207.35|204.55|207.4|204.6|207.6|204.8|207.35|204.55|0
1675893600000|2023-02-08 22:00:00|207.35|204.55|207.31|204.51|207.51|204.71|207.31|204.51|0
1675893900000|2023-02-08 22:05:00|207.32|204.52|207.25|204.45|207.32|204.52|207.25|204.45|0
1675894200000|2023-02-08 22:10:00|207.27|204.47|207.03|204.23|207.27|204.47|207.01|204.21|0
1675894500000|2023-02-08 22:15:00|207.05|204.25|207.07|204.27|207.16|204.36|207.03|204.23|0
1675894800000|2023-02-08 22:20:00|207.05|204.25|207.39|204.59|207.41|204.61|207.05|204.25|0
1675895100000|2023-02-08 22:25:00|207.23|204.43|207.37|204.57|207.37|204.57|207.23|204.43|0
1675895400000|2023-02-08 22:30:00|207.36|204.56|207.26|204.46|207.39|204.59|207.26|204.46|0
1675895700000|2023-02-08 22:35:00|207.33|204.53|207.26|204.46|207.33|204.53|207.22|204.42|0
1675896000000|2023-02-08 22:40:00|207.22|204.42|207.06|204.26|207.22|204.42|207.06|204.26|0
1675896300000|2023-02-08 22:45:00|207.04|204.24|206.93|204.13|207.06|204.26|206.93|204.13|0
1675896600000|2023-02-08 22:50:00|206.84|204.04|206.82|204.02|206.88|204.08|206.82|204.02|0
1675896900000|2023-02-08 22:55:00|206.8|204|206.78|203.98|206.89|204.09|206.78|203.98|0
1675897200000|2023-02-08 23:00:00|206.89|204.09|206.71|203.91|207.02|204.22|206.34|203.54|0
1675897500000|2023-02-08 23:05:00|206.83|204.03|206.08|203.28|206.83|204.03|205.84|203.04|0
1675897800000|2023-02-08 23:10:00|205.96|203.16|205.96|203.16|206.33|203.53|205.59|202.79|0
1675898100000|2023-02-08 23:15:00|205.83|203.03|205.59|202.79|205.96|203.16|205.09|202.29|0
1675898400000|2023-02-08 23:20:00|205.46|202.66|207.07|204.27|207.2|204.4|205.46|202.66|0
1675898700000|2023-02-08 23:25:00|207.2|204.4|206.82|204.02|207.2|204.4|206.45|203.65|0
1675899000000|2023-02-08 23:30:00|206.95|204.15|207.44|204.64|207.44|204.64|206.82|204.02|0
1675899300000|2023-02-08 23:35:00|207.32|204.52|207.94|205.14|207.94|205.14|207.19|204.39|0
1675899600000|2023-02-08 23:40:00|207.81|205.01|208.31|205.51|208.31|205.51|207.44|204.64|0
1675899900000|2023-02-08 23:45:00|208.25|205.45|208.06|205.26|208.56|205.76|207.81|205.01|0
1675900200000|2023-02-08 23:50:00|208.12|205.32|207.68|204.88|208.18|205.38|207.56|204.76|0
1675900500000|2023-02-08 23:55:00|207.81|205.01|207.81|205.01|208.12|205.32|207.68|204.88|0
1675900800000|2023-02-09 00:00:00|207.93|205.13|208.68|205.88|208.68|205.88|207.93|205.13|0
1675901100000|2023-02-09 00:05:00|208.8|206|208.8|206|208.8|206|208.43|205.63|0
1675901400000|2023-02-09 00:10:00|208.68|205.88|208.3|205.5|208.68|205.88|208.05|205.25|0
1675901700000|2023-02-09 00:15:00|208.42|205.62|209.17|206.37|209.42|206.62|208.42|205.62|0
1675902000000|2023-02-09 00:20:00|209.05|206.25|209.17|206.37|209.3|206.5|208.8|206|0
1675902300000|2023-02-09 00:25:00|209.3|206.5|208.79|205.99|209.42|206.62|208.79|205.99|0
1675902600000|2023-02-09 00:30:00|208.67|205.87|208.54|205.74|208.79|205.99|208.42|205.62|0
1675902900000|2023-02-09 00:35:00|208.6|205.8|209.35|206.55|209.42|206.62|208.54|205.74|0
1675903200000|2023-02-09 00:40:00|209.42|206.62|208.91|206.11|209.42|206.62|208.66|205.86|0
1675903500000|2023-02-09 00:45:00|209.04|206.24|208.97|206.17|209.41|206.61|208.79|205.99|0
1675903800000|2023-02-09 00:50:00|209.04|206.24|208.91|206.11|209.04|206.24|208.54|205.74|0
1675904100000|2023-02-09 00:55:00|209.03|206.23|209.16|206.36|209.28|206.48|208.91|206.11|0
1675904400000|2023-02-09 01:00:00|209.28|206.48|209.66|206.86|209.66|206.86|209.16|206.36|0
1675904700000|2023-02-09 01:05:00|209.53|206.73|208.78|205.98|209.78|206.98|208.65|205.85|0
1675905000000|2023-02-09 01:10:00|208.9|206.1|208.65|205.85|208.9|206.1|208.53|205.73|0
1675905300000|2023-02-09 01:15:00|208.71|205.91|209.15|206.35|209.28|206.48|208.65|205.85|0
1675905600000|2023-02-09 01:20:00|209.28|206.48|209.9|207.1|210.03|207.23|209.28|206.48|0
1675905900000|2023-02-09 01:25:00|209.96|207.16|209.4|206.6|209.96|207.16|209.15|206.35|0
1675906200000|2023-02-09 01:30:00|209.52|206.72|210.27|207.47|210.52|207.72|209.52|206.72|0
1675906500000|2023-02-09 01:35:00|210.4|207.6|209.77|206.97|210.52|207.72|209.77|206.97|0
1675906800000|2023-02-09 01:40:00|209.89|207.09|210.02|207.22|210.27|207.47|209.77|206.97|0
1675907100000|2023-02-09 01:45:00|210.08|207.28|210.39|207.59|210.52|207.72|210.02|207.22|0
1675907400000|2023-02-09 01:50:00|210.27|207.47|210.01|207.21|210.39|207.59|209.89|207.09|0
1675907700000|2023-02-09 01:55:00|209.95|207.15|209.89|207.09|210.01|207.21|209.64|206.84|0
1675908000000|2023-02-09 02:00:00|210.01|207.21|210.14|207.34|210.26|207.46|209.89|207.09|0
1675908300000|2023-02-09 02:05:00|210.01|207.21|210.26|207.46|210.26|207.46|209.76|206.96|0
1675908600000|2023-02-09 02:10:00|210.13|207.33|209.63|206.83|210.26|207.46|209.63|206.83|0
1675908900000|2023-02-09 02:15:00|209.76|206.96|210.63|207.83|210.76|207.96|209.76|206.96|0
1675909200000|2023-02-09 02:20:00|210.51|207.71|210.38|207.58|210.63|207.83|210.26|207.46|0
1675909500000|2023-02-09 02:25:00|210.51|207.71|210.5|207.7|210.63|207.83|210.38|207.58|0
1675909800000|2023-02-09 02:30:00|210.63|207.83|211.26|208.46|211.26|208.46|210.38|207.58|0
1675910100000|2023-02-09 02:35:00|211.19|208.39|210.5|207.7|211.19|208.39|210.5|207.7|0
1675910400000|2023-02-09 02:40:00|210.63|207.83|210.75|207.95|210.88|208.08|210.62|207.82|0
1675910700000|2023-02-09 02:45:00|210.88|208.08|210.75|207.95|210.88|208.08|210.56|207.76|0
1675911000000|2023-02-09 02:50:00|210.62|207.82|210.62|207.82|210.75|207.95|210.37|207.57|0
1675911300000|2023-02-09 02:55:00|210.75|207.95|210.68|207.88|210.75|207.95|210.37|207.57|0
1675911600000|2023-02-09 03:00:00|210.74|207.94|210.37|207.57|210.74|207.94|210.24|207.44|0
1675911900000|2023-02-09 03:05:00|210.49|207.69|210.24|207.44|210.49|207.69|210.24|207.44|0
1675912200000|2023-02-09 03:10:00|210.36|207.56|210.05|207.25|210.36|207.56|209.99|207.19|0
1675912500000|2023-02-09 03:15:00|210.11|207.31|209.92|207.12|210.11|207.31|209.73|206.93|0
1675912800000|2023-02-09 03:20:00|209.98|207.18|210.11|207.31|210.49|207.69|209.86|207.06|0
1675913100000|2023-02-09 03:25:00|210.17|207.37|209.6|206.8|210.36|207.56|209.6|206.8|0
1675913400000|2023-02-09 03:30:00|209.73|206.93|210.23|207.43|210.36|207.56|209.73|206.93|0
1675913700000|2023-02-09 03:35:00|210.36|207.56|210.35|207.55|210.48|207.68|210.1|207.3|0
1675914000000|2023-02-09 03:40:00|210.23|207.43|211.11|208.31|211.61|208.81|210.23|207.43|0
1675914300000|2023-02-09 03:45:00|210.98|208.18|210.48|207.68|211.04|208.24|210.35|207.55|0
1675914600000|2023-02-09 03:50:00|210.54|207.74|210.35|207.55|210.73|207.93|210.35|207.55|0
1675914900000|2023-02-09 03:55:00|210.47|207.67|210.6|207.8|210.72|207.92|210.35|207.55|0
1675915200000|2023-02-09 04:00:00|210.72|207.92|210.15|207.35|210.78|207.98|210.09|207.29|0
1675915500000|2023-02-09 04:05:00|210.09|207.29|210.59|207.79|210.59|207.79|209.97|207.17|0
1675915800000|2023-02-09 04:10:00|210.47|207.67|210.59|207.79|210.59|207.79|210.34|207.54|0
1675916100000|2023-02-09 04:15:00|210.53|207.73|210.34|207.54|210.59|207.79|210.21|207.41|0
1675916400000|2023-02-09 04:20:00|210.27|207.47|210.59|207.79|210.59|207.79|210.21|207.41|0
1675916700000|2023-02-09 04:25:00|210.46|207.66|210.71|207.91|210.71|207.91|210.21|207.41|0
1675917000000|2023-02-09 04:30:00|210.59|207.79|210.21|207.41|210.59|207.79|210.21|207.41|0
1675917300000|2023-02-09 04:35:00|210.27|207.47|210.46|207.66|210.46|207.66|210.08|207.28|0
1675917600000|2023-02-09 04:40:00|210.58|207.78|210.83|208.03|210.83|208.03|210.58|207.78|0
1675917900000|2023-02-09 04:45:00|210.71|207.91|210.33|207.53|210.83|208.03|210.2|207.4|0
1675918200000|2023-02-09 04:50:00|210.39|207.59|210.01|207.21|210.58|207.78|209.95|207.15|0
1675918500000|2023-02-09 04:55:00|210.08|207.28|210.32|207.52|210.33|207.53|209.95|207.15|0
1675918800000|2023-02-09 05:00:00|210.45|207.65|211.33|208.53|211.33|208.53|210.32|207.52|0
1675919100000|2023-02-09 05:05:00|211.45|208.65|211.83|209.03|211.96|209.16|211.08|208.28|0
1675919400000|2023-02-09 05:10:00|211.96|209.16|212.46|209.66|212.84|210.04|211.83|209.03|0
1675919700000|2023-02-09 05:15:00|212.39|209.59|212.21|209.41|212.59|209.79|212.21|209.41|0
1675920000000|2023-02-09 05:20:00|212.08|209.28|211.83|209.03|212.08|209.28|211.7|208.9|0
1675920300000|2023-02-09 05:25:00|211.95|209.15|212.08|209.28|212.33|209.53|211.82|209.02|0
1675920600000|2023-02-09 05:30:00|212.2|209.4|212.33|209.53|212.45|209.65|211.95|209.15|0
1675920900000|2023-02-09 05:35:00|212.39|209.59|212.07|209.27|212.58|209.78|212.07|209.27|0
1675921200000|2023-02-09 05:40:00|212.2|209.4|212.2|209.4|212.32|209.52|212.13|209.33|0
1675921500000|2023-02-09 05:45:00|208.62|205.82|213.33|210.53|214.09|211.29|208.62|205.82|0
1675921800000|2023-02-09 05:50:00|213.46|210.66|212.82|210.02|213.58|210.78|212.63|209.83|0
1675922100000|2023-02-09 05:55:00|212.7|209.9|212.32|209.52|212.7|209.9|212.19|209.39|0
1675922400000|2023-02-09 06:00:00|212.19|209.39|212.32|209.52|212.82|210.02|212.06|209.26|0
1675922700000|2023-02-09 06:05:00|212.57|209.77|211.62|208.82|212.57|209.77|211.31|208.51|0
1675923000000|2023-02-09 06:10:00|211.56|208.76|211.68|208.88|211.81|209.01|211.3|208.5|0
1675923300000|2023-02-09 06:15:00|211.74|208.94|212.5|209.7|212.56|209.76|211.62|208.82|0
1675923600000|2023-02-09 06:20:00|212.44|209.64|212.37|209.57|212.56|209.76|212.18|209.38|0
1675923900000|2023-02-09 06:25:00|212.43|209.63|213.13|210.33|213.19|210.39|212.31|209.51|0
1675924200000|2023-02-09 06:30:00|213.06|210.26|212.68|209.88|213.19|210.39|212.43|209.63|0
1675924500000|2023-02-09 06:35:00|212.81|210.01|212.62|209.82|212.81|210.01|212.56|209.76|0
1675924800000|2023-02-09 06:40:00|212.68|209.88|212.93|210.13|212.93|210.13|212.43|209.63|0
1675925100000|2023-02-09 06:45:00|212.87|210.07|213.94|211.14|213.94|211.14|212.81|210.01|0
1675925400000|2023-02-09 06:50:00|213.88|211.08|212.99|210.19|213.94|211.14|212.93|210.13|0
1675925700000|2023-02-09 06:55:00|212.93|210.13|213.49|210.69|213.81|211.01|212.93|210.13|0
1675926000000|2023-02-09 07:00:00|213.56|210.76|214.19|211.39|214.76|211.96|213.56|210.76|0
1675926300000|2023-02-09 07:05:00|214.09|211.49|213.2|210.6|214.22|211.62|212.95|210.35|0
1675926600000|2023-02-09 07:10:00|213.33|210.73|213.33|210.73|213.84|211.24|213.08|210.48|0
1675926900000|2023-02-09 07:15:00|213.45|210.85|213.71|211.11|214.34|211.74|213.07|210.47|0
1675927200000|2023-02-09 07:20:00|213.83|211.23|213.83|211.23|214.02|211.42|213.32|210.72|0
1675927500000|2023-02-09 07:25:00|213.96|211.36|213.32|210.72|214.08|211.48|213.2|210.6|0
1675927800000|2023-02-09 07:30:00|213.2|210.6|212.94|210.34|213.7|211.1|212.5|209.9|0
1675928100000|2023-02-09 07:35:00|212.81|210.21|213.7|211.1|214.01|211.41|212.81|210.21|0
1675928400000|2023-02-09 07:40:00|213.63|211.03|213.06|210.46|213.95|211.35|213.06|210.46|0
1675928700000|2023-02-09 07:45:00|213.19|210.59|212.94|210.34|213.7|211.1|212.81|210.21|0
1675929000000|2023-02-09 07:50:00|212.81|210.21|213.06|210.46|213.44|210.84|212.68|210.08|0
1675929300000|2023-02-09 07:55:00|213.31|210.71|213.95|211.35|214.07|211.47|213.31|210.71|0
1675929600000|2023-02-09 08:00:00|214.07|211.47|217.51|214.91|218.15|215.55|214.07|211.47|0
1675929900000|2023-02-09 08:05:00|217.64|215.04|218.41|215.81|218.92|216.32|217.51|214.91|0
1675930200000|2023-02-09 08:10:00|218.28|215.68|218.02|215.42|218.66|216.06|217.77|215.17|0
1675930500000|2023-02-09 08:15:00|218.15|215.55|219.56|216.96|219.95|217.35|217.89|215.29|0
1675930800000|2023-02-09 08:20:00|219.69|217.09|221.91|219.31|225.37|222.77|219.3|216.7|0
1675931100000|2023-02-09 08:25:00|221.84|219.24|220.74|218.14|221.84|219.24|220.49|217.89|0
1675931400000|2023-02-09 08:30:00|220.61|218.01|221.58|218.98|221.58|218.98|220.61|218.01|0
1675931700000|2023-02-09 08:35:00|221.65|219.05|221.78|219.18|222.29|219.69|221|218.4|0
1675932000000|2023-02-09 08:40:00|221.9|219.3|220.61|218.01|221.9|219.3|220.61|218.01|0
1675932300000|2023-02-09 08:45:00|220.67|218.07|219.96|217.36|221|218.4|219.71|217.11|0
1675932600000|2023-02-09 08:50:00|219.9|217.3|220.35|217.75|220.61|218.01|219.45|216.85|0
1675932900000|2023-02-09 08:55:00|220.48|217.88|220.09|217.49|220.61|218.01|219.83|217.23|0
1675933200000|2023-02-09 09:00:00|220.22|217.62|220.09|217.49|220.41|217.81|219.57|216.97|0
1675933500000|2023-02-09 09:05:00|219.96|217.36|219.96|217.36|220.99|218.39|219.96|217.36|0
1675933800000|2023-02-09 09:10:00|220.08|217.48|220.47|217.87|221.12|218.52|219.96|217.36|0
1675934100000|2023-02-09 09:15:00|220.6|218|220.47|217.87|220.6|218|219.82|217.22|0
1675934400000|2023-02-09 09:20:00|220.34|217.74|219.95|217.35|220.6|218|219.69|217.09|0
1675934700000|2023-02-09 09:25:00|220.08|217.48|219.95|217.35|220.47|217.87|219.82|217.22|0
1675935000000|2023-02-09 09:30:00|220.08|217.48|220.08|217.48|220.46|217.86|219.69|217.09|0
1675935300000|2023-02-09 09:35:00|220.14|217.54|221.24|218.64|221.5|218.9|220.08|217.48|0
1675935600000|2023-02-09 09:40:00|221.11|218.51|222.14|219.54|222.14|219.54|220.72|218.12|0
1675935900000|2023-02-09 09:45:00|222.4|219.8|222.66|220.06|222.66|220.06|221.88|219.28|0
1675936200000|2023-02-09 09:50:00|222.72|220.12|223.44|220.84|223.96|221.36|222.66|220.06|0
1675936500000|2023-02-09 09:55:00|223.5|220.9|224.87|222.27|224.93|222.33|223.31|220.71|0
1675936800000|2023-02-09 10:00:00|225.13|222.53|223.17|220.57|225.13|222.53|222.78|220.18|0
1675937100000|2023-02-09 10:05:00|223.3|220.7|223.17|220.57|223.43|220.83|222.65|220.05|0
1675937400000|2023-02-09 10:10:00|223.04|220.44|223.3|220.7|223.75|221.15|222.91|220.31|0
1675937700000|2023-02-09 10:15:00|223.43|220.83|222.78|220.18|223.43|220.83|222.65|220.05|0
1675938000000|2023-02-09 10:20:00|222.65|220.05|223.1|220.5|223.43|220.83|222.65|220.05|0
1675938300000|2023-02-09 10:25:00|223.03|220.43|222.64|220.04|223.29|220.69|222.51|219.91|0
1675938600000|2023-02-09 10:30:00|222.77|220.17|222.64|220.04|223.03|220.43|222.51|219.91|0
1675938900000|2023-02-09 10:35:00|222.51|219.91|223.81|221.21|223.94|221.34|222.38|219.78|0
1675939200000|2023-02-09 10:40:00|223.94|221.34|223.68|221.08|224.07|221.47|223.68|221.08|0
1675939500000|2023-02-09 10:45:00|223.81|221.21|224.46|221.86|224.46|221.86|223.68|221.08|0
1675939800000|2023-02-09 10:50:00|224.33|221.73|225.11|222.51|225.89|223.29|224.2|221.6|0
1675940100000|2023-02-09 10:55:00|224.98|222.38|226.02|223.42|226.28|223.68|224.85|222.25|0
1675940400000|2023-02-09 11:00:00|226.15|223.55|224.84|222.24|226.28|223.68|224.84|222.24|0
1675940700000|2023-02-09 11:05:00|224.97|222.37|224.22|221.62|225|222.4|224.22|221.62|0
1675941000000|2023-02-09 11:10:00|224.09|221.49|223.56|220.96|224.48|221.88|223.56|220.96|0
1675941300000|2023-02-09 11:15:00|223.43|220.83|222.39|219.79|223.56|220.96|222.32|219.72|0
1675941600000|2023-02-09 11:20:00|222.26|219.66|221.48|218.88|222.26|219.66|221.35|218.75|0
1675941900000|2023-02-09 11:25:00|221.61|219.01|221.61|219.01|222.52|219.92|221.48|218.88|0
1675942200000|2023-02-09 11:30:00|221.48|218.88|220.83|218.23|221.87|219.27|220.76|218.16|0
1675942500000|2023-02-09 11:35:00|220.7|218.1|221.22|218.62|221.61|219.01|220.19|217.59|0
1675942800000|2023-02-09 11:40:00|221.35|218.75|221.73|219.13|222.19|219.59|221.35|218.75|0
1675943100000|2023-02-09 11:45:00|221.6|219|222.12|219.52|222.25|219.65|221.34|218.74|0
1675943400000|2023-02-09 11:50:00|222.05|219.45|222.12|219.52|222.38|219.78|221.99|219.39|0
1675943700000|2023-02-09 11:55:00|221.99|219.39|221.6|219|222.12|219.52|221.6|219|0
1675944000000|2023-02-09 12:00:00|221.47|218.87|221.6|219|221.73|219.13|220.69|218.09|0
1675944300000|2023-02-09 12:05:00|221.73|219.13|220.82|218.22|221.98|219.38|220.82|218.22|0
1675944600000|2023-02-09 12:10:00|220.69|218.09|220.3|217.7|220.95|218.35|220.1|217.5|0
1675944900000|2023-02-09 12:15:00|220.43|217.83|221.07|218.47|221.33|218.73|220.43|217.83|0
1675945200000|2023-02-09 12:20:00|221.2|218.6|221.07|218.47|221.2|218.6|220.75|218.15|0
1675945500000|2023-02-09 12:25:00|220.94|218.34|220.49|217.89|221.59|218.99|220.49|217.89|0
1675945800000|2023-02-09 12:30:00|220.55|217.95|221.46|218.86|221.72|219.12|220.55|217.95|0
1675946100000|2023-02-09 12:35:00|221.59|218.99|219.52|216.92|221.72|219.12|219.52|216.92|0
1675946400000|2023-02-09 12:40:00|219.65|217.05|220.03|217.43|220.68|218.08|219.65|217.05|0
1675946700000|2023-02-09 12:45:00|220.16|217.56|219.77|217.17|220.29|217.69|219.77|217.17|0
1675947000000|2023-02-09 12:50:00|219.83|217.23|220.03|217.43|221.32|218.72|219.64|217.04|0
1675947300000|2023-02-09 12:55:00|220.16|217.56|218.74|216.14|220.16|217.56|218.61|216.01|0
1675947600000|2023-02-09 13:00:00|219.12|216.52|219.64|217.04|219.9|217.3|218.87|216.27|0
1675947900000|2023-02-09 13:05:00|219.38|216.78|219.76|217.16|220.28|217.68|219.18|216.58|0
1675948200000|2023-02-09 13:10:00|219.83|217.23|220.15|217.55|220.6|218|219.64|217.04|0
1675948500000|2023-02-09 13:15:00|220.28|217.68|219.89|217.29|220.54|217.94|219.89|217.29|0
1675948800000|2023-02-09 13:20:00|219.57|216.97|219.76|217.16|220.66|218.06|219.05|216.45|0
1675949100000|2023-02-09 13:25:00|219.89|217.29|220.21|217.61|220.27|217.67|219.37|216.77|0
1675949400000|2023-02-09 13:30:00|220.08|217.48|222.47|219.87|223.12|220.52|220.08|217.48|0
1675949700000|2023-02-09 13:35:00|222.34|219.74|220.14|217.54|222.73|220.13|220.01|217.41|0
1675950000000|2023-02-09 13:40:00|220.27|217.67|221.95|219.35|222.08|219.48|220.27|217.67|0
1675950300000|2023-02-09 13:45:00|222.21|219.61|222.66|220.06|223.05|220.45|221.56|218.96|0
1675950600000|2023-02-09 13:50:00|222.6|220|222.72|220.12|223.25|220.65|222.21|219.61|0
1675950900000|2023-02-09 13:55:00|222.85|220.25|223.37|220.77|223.89|221.29|222.72|220.12|0
1675951200000|2023-02-09 14:00:00|223.5|220.9|224.68|222.08|224.94|222.34|222.98|220.38|0
1675951500000|2023-02-09 14:05:00|224.55|221.95|223.76|221.16|224.55|221.95|223.76|221.16|0
1675951800000|2023-02-09 14:10:00|223.64|221.04|222.73|220.13|223.64|221.04|222.73|220.13|0
1675952100000|2023-02-09 14:15:00|222.86|220.26|222.98|220.38|223.89|221.29|222.86|220.26|0
1675952400000|2023-02-09 14:20:00|223.11|220.51|222.98|220.38|223.5|220.9|222.59|219.99|0
1675952700000|2023-02-09 14:25:00|223.24|220.64|224.67|222.07|225.06|222.46|223.24|220.64|0
1675953000000|2023-02-09 14:30:00|225.19|222.59|222.59|219.99|225.32|222.72|221.56|218.96|0
1675953300000|2023-02-09 14:35:00|223.24|220.64|221.55|218.95|224.02|221.42|220.26|217.66|0
1675953600000|2023-02-09 14:40:00|221.94|219.34|219.23|216.63|222.72|220.12|218.47|215.87|0
1675953900000|2023-02-09 14:45:00|218.98|216.38|222.45|219.85|222.45|219.85|218.34|215.74|0
1675954200000|2023-02-09 14:50:00|222.97|220.37|219.74|217.14|224.53|221.93|218.97|216.37|0
1675954500000|2023-02-09 14:55:00|219.87|217.27|219.1|216.5|221.42|218.82|217.18|214.58|0
1675954800000|2023-02-09 15:00:00|219.87|217.27|219.1|216.5|220.64|218.04|217.56|214.96|0
1675955100000|2023-02-09 15:05:00|218.97|216.37|219.67|217.07|221.67|219.07|218.59|215.99|0
1675955400000|2023-02-09 15:10:00|219.61|217.01|219.87|217.27|220.9|218.3|218.71|216.11|0
1675955700000|2023-02-09 15:15:00|219.61|217.01|220.89|218.29|222.32|219.72|219.22|216.62|0
1675956000000|2023-02-09 15:20:00|221.02|218.42|218.58|215.98|222.44|219.84|217.68|215.08|0
1675956300000|2023-02-09 15:25:00|218.32|215.72|213.8|211.2|218.32|215.72|212.98|210.38|0
1675956600000|2023-02-09 15:30:00|213.61|211.01|213.75|211.15|216.4|213.8|212.6|210|0
1675956900000|2023-02-09 15:35:00|213.87|211.27|214|211.4|215.14|212.54|213.37|210.77|0
1675957200000|2023-02-09 15:40:00|214.13|211.53|212.73|210.13|214.63|212.03|212.22|209.62|0
1675957500000|2023-02-09 15:45:00|212.6|210|215.39|212.79|215.52|212.92|212.48|209.88|0
1675957800000|2023-02-09 15:50:00|216.03|213.43|213.61|211.01|216.67|214.07|213.61|211.01|0
1675958100000|2023-02-09 15:55:00|213.49|210.89|215.65|213.05|215.65|213.05|212.85|210.25|0
1675958400000|2023-02-09 16:00:00|215.39|212.79|210.32|207.72|215.65|213.05|208.69|206.09|0
1675958700000|2023-02-09 16:05:00|210.07|207.47|211.33|208.73|211.64|209.04|208.44|205.84|0
1675959000000|2023-02-09 16:10:00|211.46|208.86|211.33|208.73|212.21|209.61|210.32|207.72|0
1675959300000|2023-02-09 16:15:00|211.58|208.98|210.07|207.47|211.58|208.98|209.32|206.72|0
1675959600000|2023-02-09 16:20:00|209.94|207.34|206.62|204.02|210.19|207.59|206.07|203.47|0
1675959900000|2023-02-09 16:25:00|206.69|204.09|208.06|205.46|208.56|205.96|206.19|203.59|0
1675960200000|2023-02-09 16:30:00|207.81|205.21|208.92|206.32|209.92|207.32|205.8|203.2|0
1675960500000|2023-02-09 16:35:00|209.17|206.57|210.17|207.57|210.17|207.57|207.92|205.32|0
1675960800000|2023-02-09 16:40:00|210.1|207.5|210.29|207.69|210.54|207.94|208.67|206.07|0
1675961100000|2023-02-09 16:45:00|209.91|207.31|208.16|205.56|210.41|207.81|207.29|204.69|0
1675961400000|2023-02-09 16:50:00|208.29|205.69|207.67|205.07|208.79|206.19|207.17|204.57|0
1675961700000|2023-02-09 16:55:00|207.54|204.94|209.09|206.49|209.16|206.56|206.8|204.2|0
1675962000000|2023-02-09 17:00:00|209.03|206.43|209.41|206.81|210.91|208.31|208.66|206.06|0
1675962300000|2023-02-09 17:05:00|209.28|206.68|211.03|208.43|211.03|208.43|209.28|206.68|0
1675962600000|2023-02-09 17:10:00|211.28|208.68|211.41|208.81|212.16|209.56|211.16|208.56|0
1675962900000|2023-02-09 17:15:00|211.53|208.93|211.91|209.31|211.91|209.31|209.4|206.8|0
1675963200000|2023-02-09 17:20:00|211.78|209.18|211.78|209.18|212.54|209.94|210.78|208.18|0
1675963500000|2023-02-09 17:25:00|211.53|208.93|208.77|206.17|212.28|209.68|208.77|206.17|0
1675963800000|2023-02-09 17:30:00|208.65|206.05|204.06|201.46|208.9|206.3|203.7|201.1|0
1675964100000|2023-02-09 17:35:00|203.7|201.1|201.61|199.01|204.62|202.02|201.37|198.77|0
1675964400000|2023-02-09 17:40:00|201.73|199.13|201.73|199.13|203.2|200.6|201.12|198.52|0
1675964700000|2023-02-09 17:45:00|201.24|198.64|198.94|196.34|201.49|198.89|197.49|194.89|0
1675965000000|2023-02-09 17:50:00|198.7|196.1|200.76|198.16|200.76|198.16|198.46|195.86|0
1675965300000|2023-02-09 17:55:00|200.88|198.28|202.59|199.99|202.84|200.24|200.64|198.04|0
1675965600000|2023-02-09 18:00:00|202.47|199.87|200.88|198.28|202.47|199.87|199.06|196.46|0
1675965900000|2023-02-09 18:05:00|200.94|198.34|200.88|198.28|202.47|199.87|200.39|197.79|0
1675966200000|2023-02-09 18:10:00|201|198.4|200.39|197.79|202.1|199.5|199.9|197.3|0
1675966500000|2023-02-09 18:15:00|200.51|197.91|201.36|198.76|201.73|199.13|199.42|196.82|0
1675966800000|2023-02-09 18:20:00|201.24|198.64|200.75|198.15|202.34|199.74|200.02|197.42|0
1675967100000|2023-02-09 18:25:00|200.63|198.03|200.75|198.15|202.83|200.23|200.63|198.03|0
1675967400000|2023-02-09 18:30:00|200.87|198.27|203.32|200.72|204.3|201.7|199.41|196.81|0
1675967700000|2023-02-09 18:35:00|203.44|200.84|200.26|197.66|203.44|200.84|200.02|197.42|0
1675968000000|2023-02-09 18:40:00|200.5|197.9|198.8|196.2|200.5|197.9|197.95|195.35|0
1675968300000|2023-02-09 18:45:00|198.68|196.08|199.77|197.17|200.01|197.41|197.11|194.51|0
1675968600000|2023-02-09 18:50:00|199.89|197.29|199.64|197.04|200.13|197.53|198.43|195.83|0
1675968900000|2023-02-09 18:55:00|199.52|196.92|198.55|195.95|199.77|197.17|197.1|194.5|0
1675969200000|2023-02-09 19:00:00|198.31|195.71|197.46|194.86|199.76|197.16|196.98|194.38|0
1675969500000|2023-02-09 19:05:00|197.22|194.62|198.91|196.31|199.15|196.55|196.98|194.38|0
1675969800000|2023-02-09 19:10:00|198.73|196.13|196.97|194.37|198.91|196.31|195.77|193.17|0
1675970100000|2023-02-09 19:15:00|197.1|194.5|194.93|192.33|197.22|194.62|194.33|191.73|0
1675970400000|2023-02-09 19:20:00|195.05|192.45|193.85|191.25|196.13|193.53|193.37|190.77|0
1675970700000|2023-02-09 19:25:00|193.73|191.13|194.9|192.3|195.62|193.02|193.49|190.89|0
1675971000000|2023-02-09 19:30:00|194.78|192.18|195.13|192.53|197.17|194.57|194.18|191.58|0
1675971300000|2023-02-09 19:35:00|194.9|192.3|194.77|192.17|195.85|193.25|194.42|191.82|0
1675971600000|2023-02-09 19:40:00|194.89|192.29|197.05|194.45|197.65|195.05|194.65|192.05|0
1675971900000|2023-02-09 19:45:00|197.17|194.57|197.05|194.45|197.53|194.93|195.01|192.41|0
1675972200000|2023-02-09 19:50:00|196.93|194.33|195.73|193.13|197.17|194.57|194.89|192.29|0
1675972500000|2023-02-09 19:55:00|195.49|192.89|195.72|193.12|195.72|193.12|194.77|192.17|0
1675972800000|2023-02-09 20:00:00|195.6|193|191.11|188.51|195.6|193|190.87|188.27|0
1675973100000|2023-02-09 20:05:00|190.87|188.27|193.24|190.64|193.36|190.76|190.16|187.56|0
1675973400000|2023-02-09 20:10:00|193.36|190.76|190.99|188.39|193.36|190.76|190.87|188.27|0
1675973700000|2023-02-09 20:15:00|191.1|188.5|190.04|187.44|191.1|188.5|189.34|186.74|0
1675974000000|2023-02-09 20:20:00|190.28|187.68|188.39|185.79|191.22|188.62|188.39|185.79|0
1675974300000|2023-02-09 20:25:00|188.63|186.03|187.46|184.86|188.75|186.15|186.53|183.93|0
1675974600000|2023-02-09 20:30:00|187.11|184.51|184.9|182.3|187.34|184.74|181.83|179.23|0
1675974900000|2023-02-09 20:35:00|185.13|182.53|188.39|185.79|188.39|185.79|183.98|181.38|0
1675975200000|2023-02-09 20:40:00|188.33|185.73|190.02|187.42|190.02|187.42|187.22|184.62|0
1675975500000|2023-02-09 20:45:00|189.91|187.31|188.27|185.67|190.51|187.91|187.22|184.62|0
1675975800000|2023-02-09 20:50:00|191.27|188.67|192.77|190.17|194.19|191.59|189.8|187.2|0
1675976100000|2023-02-09 20:55:00|192.65|190.05|189.22|186.62|192.65|190.05|188.17|185.57|0
1675976400000|2023-02-09 21:00:00|189.11|186.51|191.34|188.74|191.34|188.74|188.75|186.15|0
1675976700000|2023-02-09 21:05:00|191.58|188.98|189.46|186.86|191.81|189.21|189.34|186.74|0
1675977000000|2023-02-09 21:10:00|189.34|186.74|189.22|186.62|189.69|187.09|188.63|186.03|0
1675977300000|2023-02-09 21:15:00|189.2|186.4|189.79|186.99|189.9|187.1|188.62|185.82|0
1675977600000|2023-02-09 21:20:00|189.9|187.1|190.49|187.69|190.96|188.16|189.9|187.1|0
1675977900000|2023-02-09 21:25:00|190.61|187.81|191.2|188.4|191.2|188.4|190.49|187.69|0
1675978200000|2023-02-09 21:30:00|191.08|188.28|190.96|188.16|191.67|188.87|190.72|187.92|0
1675978500000|2023-02-09 21:35:00|191.08|188.28|191.43|188.63|191.67|188.87|191.08|188.28|0
1675978800000|2023-02-09 21:40:00|191.49|188.69|190.84|188.04|191.67|188.87|190.72|187.92|0
1675979100000|2023-02-09 21:45:00|190.96|188.16|191.19|188.39|191.31|188.51|190.89|188.09|0
1675979400000|2023-02-09 21:50:00|191.07|188.27|191.42|188.62|191.42|188.62|190.83|188.03|0
1675979700000|2023-02-09 21:55:00|191.31|188.51|191.95|189.15|192.07|189.27|191.31|188.51|0
1675980000000|2023-02-09 22:00:00|191.88|189.08|191.7|188.9|191.88|189.08|191.6|188.8|0
1675980300000|2023-02-09 22:05:00|191.68|188.88|191.55|188.75|191.68|188.88|191.55|188.75|0
1675980600000|2023-02-09 22:10:00|191.53|188.73|191.65|188.85|191.84|189.04|191.53|188.73|0
1675980900000|2023-02-09 22:15:00|191.66|188.86|191.63|188.83|191.68|188.88|191.63|188.83|0
1675981200000|2023-02-09 22:20:00|191.65|188.85|191.83|189.03|191.92|189.12|191.65|188.85|0
1675981500000|2023-02-09 22:25:00|191.85|189.05|191.8|189|191.92|189.12|191.75|188.95|0
1675981800000|2023-02-09 22:30:00|191.88|189.08|191.8|189|192.16|189.36|191.76|188.96|0
1675982100000|2023-02-09 22:35:00|191.92|189.12|191.85|189.05|192.21|189.41|191.81|189.01|0
1675982400000|2023-02-09 22:40:00|191.86|189.06|191.76|188.96|191.86|189.06|191.76|188.96|0
1675982700000|2023-02-09 22:45:00|191.77|188.97|191.7|188.9|191.77|188.97|191.69|188.89|0
1675983000000|2023-02-09 22:50:00|191.69|188.89|191.84|189.04|191.98|189.18|191.69|188.89|0
1675983300000|2023-02-09 22:55:00|191.8|189|191.84|189.04|191.86|189.06|191.72|188.92|0
1675983600000|2023-02-09 23:00:00|191.81|189.01|190.69|187.89|191.81|189.01|190.34|187.54|0
1675983900000|2023-02-09 23:05:00|190.75|187.95|191.87|189.07|191.87|189.07|190.57|187.77|0
1675984200000|2023-02-09 23:10:00|191.45|188.65|191.4|188.6|191.75|188.95|191.16|188.36|0
1675984500000|2023-02-09 23:15:00|191.28|188.48|190.8|188|191.75|188.95|190.69|187.89|0
1675984800000|2023-02-09 23:20:00|190.57|187.77|191.63|188.83|191.75|188.95|190.57|187.77|0
1675985100000|2023-02-09 23:25:00|191.68|188.88|191.27|188.47|191.75|188.95|191.04|188.24|0
1675985400000|2023-02-09 23:30:00|191.21|188.41|189.97|187.17|191.21|188.41|189.86|187.06|0
1675985700000|2023-02-09 23:35:00|189.86|187.06|190.68|187.88|190.68|187.88|189.5|186.7|0
1675986000000|2023-02-09 23:40:00|190.56|187.76|190.56|187.76|190.8|188|190.44|187.64|0
1675986300000|2023-02-09 23:45:00|190.68|187.88|190.67|187.87|190.79|187.99|189.73|186.93|0
1675986600000|2023-02-09 23:50:00|190.56|187.76|189.97|187.17|190.67|187.87|189.73|186.93|0
1675986900000|2023-02-09 23:55:00|189.85|187.05|190.32|187.52|190.55|187.75|189.61|186.81|0
1675987200000|2023-02-10 00:00:00|190.2|187.4|189.26|186.46|190.44|187.64|188.79|185.99|0
1675987500000|2023-02-10 00:05:00|189.38|186.58|189.61|186.81|189.96|187.16|188.91|186.11|0
1675987800000|2023-02-10 00:10:00|189.49|186.69|189.72|186.92|189.96|187.16|189.37|186.57|0
1675988100000|2023-02-10 00:15:00|189.78|186.98|188.32|185.52|189.84|187.04|188.2|185.4|0
1675988400000|2023-02-10 00:20:00|188.43|185.63|188.67|185.87|188.78|185.98|187.96|185.16|0
1675988700000|2023-02-10 00:25:00|188.6|185.8|187.14|184.34|188.78|185.98|187.14|184.34|0
1675989000000|2023-02-10 00:30:00|187.38|184.58|187.96|185.16|188.19|185.39|187.38|184.58|0
1675989300000|2023-02-10 00:35:00|188.08|185.28|188.54|185.74|188.66|185.86|187.84|185.04|0
1675989600000|2023-02-10 00:40:00|188.43|185.63|188.71|185.91|188.78|185.98|188.31|185.51|0
1675989900000|2023-02-10 00:45:00|188.78|185.98|188.77|185.97|188.95|186.15|188.13|185.33|0
1675990200000|2023-02-10 00:50:00|188.89|186.09|188.54|185.74|188.89|186.09|188.42|185.62|0
1675990500000|2023-02-10 00:55:00|188.42|185.62|188.54|185.74|188.65|185.85|188.19|185.39|0
1675990800000|2023-02-10 01:00:00|188.65|185.85|188.53|185.73|188.77|185.97|188.18|185.38|0
1675991100000|2023-02-10 01:05:00|188.65|185.85|188.65|185.85|188.94|186.14|188.36|185.56|0
1675991400000|2023-02-10 01:10:00|188.71|185.91|188.76|185.96|189|186.2|188.41|185.61|0
1675991700000|2023-02-10 01:15:00|188.88|186.08|189.23|186.43|189.35|186.55|188.76|185.96|0
1675992000000|2023-02-10 01:20:00|189.35|186.55|189.82|187.02|189.93|187.13|189.11|186.31|0
1675992300000|2023-02-10 01:25:00|189.76|186.96|189.82|187.02|189.93|187.13|189.7|186.9|0
1675992600000|2023-02-10 01:30:00|189.81|187.01|188.99|186.19|189.81|187.01|188.7|185.9|0
1675992900000|2023-02-10 01:35:00|188.87|186.07|188.69|185.89|188.99|186.19|188.64|185.84|0
1675993200000|2023-02-10 01:40:00|188.76|185.96|189.46|186.66|189.57|186.77|188.52|185.72|0
1675993500000|2023-02-10 01:45:00|189.51|186.71|189.93|187.13|190.04|187.24|189.22|186.42|0
1675993800000|2023-02-10 01:50:00|189.86|187.06|189.57|186.77|190.16|187.36|189.57|186.77|0
1675994100000|2023-02-10 01:55:00|189.69|186.89|189.69|186.89|189.8|187|189.22|186.42|0
1675994400000|2023-02-10 02:00:00|189.8|187|189.33|186.53|189.92|187.12|189.22|186.42|0
1675994700000|2023-02-10 02:05:00|189.45|186.65|188.16|185.36|189.45|186.65|187.93|185.13|0
1675995000000|2023-02-10 02:10:00|188.28|185.48|188.68|185.88|188.98|186.18|188.16|185.36|0
1675995300000|2023-02-10 02:15:00|188.74|185.94|188.98|186.18|189.21|186.41|188.63|185.83|0
1675995600000|2023-02-10 02:20:00|189.09|186.29|188.97|186.17|189.15|186.35|188.74|185.94|0
1675995900000|2023-02-10 02:25:00|188.86|186.06|188.85|186.05|189.09|186.29|188.68|185.88|0
1675996200000|2023-02-10 02:30:00|188.74|185.94|188.97|186.17|189.14|186.34|188.74|185.94|0
1675996500000|2023-02-10 02:35:00|189.09|186.29|188.97|186.17|189.2|186.4|188.73|185.93|0
1675996800000|2023-02-10 02:40:00|189.09|186.29|188.85|186.05|189.09|186.29|188.85|186.05|0
1675997100000|2023-02-10 02:45:00|188.73|185.93|188.03|185.23|188.73|185.93|188.03|185.23|0
1675997400000|2023-02-10 02:50:00|188.15|185.35|187.68|184.88|188.15|185.35|187.68|184.88|0
1675997700000|2023-02-10 02:55:00|187.56|184.76|187.09|184.29|187.56|184.76|187.09|184.29|0
1675998000000|2023-02-10 03:00:00|186.74|183.94|185.93|183.13|186.86|184.06|185.69|182.89|0
1675998300000|2023-02-10 03:05:00|186.04|183.24|185.69|182.89|186.27|183.47|185.69|182.89|0
1675998600000|2023-02-10 03:10:00|185.81|183.01|185.69|182.89|185.92|183.12|185.34|182.54|0
1675998900000|2023-02-10 03:15:00|185.81|183.01|185.34|182.54|186.04|183.24|185.34|182.54|0
1675999200000|2023-02-10 03:20:00|185.46|182.66|185.11|182.31|185.57|182.77|184.76|181.96|0
1675999500000|2023-02-10 03:25:00|185.22|182.42|184.87|182.07|185.22|182.42|184.87|182.07|0
1675999800000|2023-02-10 03:30:00|184.99|182.19|185.22|182.42|185.45|182.65|184.87|182.07|0
1676000100000|2023-02-10 03:35:00|185.39|182.59|185.57|182.77|185.91|183.11|185.28|182.48|0
1676000400000|2023-02-10 03:40:00|185.51|182.71|185.8|183|185.91|183.11|185.22|182.42|0
1676000700000|2023-02-10 03:45:00|185.91|183.11|185.79|182.99|185.91|183.11|185.68|182.88|0
1676001000000|2023-02-10 03:50:00|185.91|183.11|186.26|183.46|186.26|183.46|185.85|183.05|0
1676001300000|2023-02-10 03:55:00|186.14|183.34|186.02|183.22|186.26|183.46|185.79|182.99|0
1676001600000|2023-02-10 04:00:00|185.91|183.11|184.98|182.18|185.91|183.11|184.28|181.48|0
1676001900000|2023-02-10 04:05:00|185.09|182.29|185.09|182.29|185.21|182.41|184.74|181.94|0
1676002200000|2023-02-10 04:10:00|184.98|182.18|185.9|183.1|185.9|183.1|184.98|182.18|0
1676002500000|2023-02-10 04:15:00|185.79|182.99|185.78|182.98|185.9|183.1|185.67|182.87|0
1676002800000|2023-02-10 04:20:00|185.72|182.92|186.36|183.56|186.36|183.56|185.67|182.87|0
1676003100000|2023-02-10 04:25:00|186.42|183.62|185.9|183.1|186.48|183.68|185.9|183.1|0
1676003400000|2023-02-10 04:30:00|185.78|182.98|186.01|183.21|186.13|183.33|185.78|182.98|0
1676003700000|2023-02-10 04:35:00|185.95|183.15|185.83|183.03|186.01|183.21|185.66|182.86|0
1676004000000|2023-02-10 04:40:00|185.78|182.98|186.01|183.21|186.12|183.32|185.78|182.98|0
1676004300000|2023-02-10 04:45:00|186.12|183.32|186.24|183.44|186.47|183.67|186.12|183.32|0
1676004600000|2023-02-10 04:50:00|186.12|183.32|185.65|182.85|186.24|183.44|185.65|182.85|0
1676004900000|2023-02-10 04:55:00|185.77|182.97|185.71|182.91|185.89|183.09|185.65|182.85|0
1676005200000|2023-02-10 05:00:00|185.77|182.97|186.12|183.32|186.12|183.32|185.65|182.85|0
1676005500000|2023-02-10 05:05:00|186.23|183.43|186.35|183.55|186.7|183.9|186.11|183.31|0
1676005800000|2023-02-10 05:10:00|186.46|183.66|186|183.2|186.46|183.66|186|183.2|0
1676006100000|2023-02-10 05:15:00|185.94|183.14|185.88|183.08|186.34|183.54|185.76|182.96|0
1676006400000|2023-02-10 05:20:00|185.82|183.02|185.99|183.19|186.11|183.31|185.53|182.73|0
1676006700000|2023-02-10 05:25:00|185.88|183.08|185.87|183.07|185.99|183.19|185.3|182.5|0
1676007000000|2023-02-10 05:30:00|185.81|183.01|186.34|183.54|186.34|183.54|185.76|182.96|0
1676007300000|2023-02-10 05:35:00|186.22|183.42|186.1|183.3|186.34|183.54|185.76|182.96|0
1676007600000|2023-02-10 05:40:00|186.04|183.24|186.1|183.3|186.1|183.3|185.99|183.19|0
1676007900000|2023-02-10 05:45:00|186.22|183.42|186.33|183.53|186.57|183.77|185.98|183.18|0
1676008200000|2023-02-10 05:50:00|186.22|183.42|186.56|183.76|186.68|183.88|185.98|183.18|0
1676008500000|2023-02-10 05:55:00|186.62|183.82|187.03|184.23|187.26|184.46|186.56|183.76|0
1676008800000|2023-02-10 06:00:00|187.08|184.28|186.91|184.11|187.26|184.46|186.56|183.76|0
1676009100000|2023-02-10 06:05:00|186.79|183.99|187.49|184.69|187.49|184.69|186.79|183.99|0
1676009400000|2023-02-10 06:10:00|187.61|184.81|187.25|184.45|187.72|184.92|187.14|184.34|0
1676009700000|2023-02-10 06:15:00|187.37|184.57|187.6|184.8|187.6|184.8|187.14|184.34|0
1676010000000|2023-02-10 06:20:00|187.72|184.92|187.48|184.68|187.84|185.04|187.25|184.45|0
1676010300000|2023-02-10 06:25:00|187.54|184.74|187.02|184.22|187.6|184.8|186.9|184.1|0
1676010600000|2023-02-10 06:30:00|187.13|184.33|187.25|184.45|187.25|184.45|186.67|183.87|0
1676010900000|2023-02-10 06:35:00|187.3|184.5|187.13|184.33|187.6|184.8|187.13|184.33|0
1676011200000|2023-02-10 06:40:00|187.19|184.39|187.18|184.38|187.36|184.56|187.01|184.21|0
1676011500000|2023-02-10 06:45:00|187.24|184.44|187.59|184.79|187.71|184.91|187.24|184.44|0
1676011800000|2023-02-10 06:50:00|187.48|184.68|187.82|185.02|187.88|185.08|187.36|184.56|0
1676012100000|2023-02-10 06:55:00|187.88|185.08|187.59|184.79|188.06|185.26|187.47|184.67|0
1676012400000|2023-02-10 07:00:00|187.71|184.91|187.59|184.79|188.17|185.37|186.77|183.97|0
1676012700000|2023-02-10 07:05:00|187.6|185|187.6|185|188.13|185.53|187.6|185|0
1676013000000|2023-02-10 07:10:00|187.72|185.12|187.95|185.35|188.19|185.59|187.48|184.88|0
1676013300000|2023-02-10 07:15:00|187.83|185.23|186.95|184.35|187.95|185.35|185.97|183.37|0
1676013600000|2023-02-10 07:20:00|187.01|184.41|189.4|186.8|189.57|186.97|185.85|183.25|0
1676013900000|2023-02-10 07:25:00|189.34|186.74|188.32|185.72|189.63|187.03|188.32|185.72|0
1676014200000|2023-02-10 07:30:00|188.44|185.84|189.37|186.77|189.38|186.78|188.09|185.49|0
1676014500000|2023-02-10 07:35:00|189.49|186.89|189.14|186.54|189.61|187.01|188.79|186.19|0
1676014800000|2023-02-10 07:40:00|189.26|186.66|188.79|186.19|189.84|187.24|188.79|186.19|0
1676015100000|2023-02-10 07:45:00|188.84|186.24|188.78|186.18|189.02|186.42|188.2|185.6|0
1676015400000|2023-02-10 07:50:00|188.9|186.3|189.13|186.53|189.31|186.71|188.61|186.01|0
1676015700000|2023-02-10 07:55:00|189.25|186.65|189.37|186.77|189.6|187|189.25|186.65|0
1676016000000|2023-02-10 08:00:00|189.13|186.53|188.66|186.06|190.77|188.17|188.31|185.71|0
1676016300000|2023-02-10 08:05:00|188.55|185.95|190.18|187.58|190.42|187.82|188.43|185.83|0
1676016600000|2023-02-10 08:10:00|190.3|187.7|191.83|189.23|192.3|189.7|189.24|186.64|0
1676016900000|2023-02-10 08:15:00|191.71|189.11|192.06|189.46|192.89|190.29|191.12|188.52|0
1676017200000|2023-02-10 08:20:00|192.18|189.58|192.06|189.46|192.53|189.93|190.65|188.05|0
1676017500000|2023-02-10 08:25:00|192.18|189.58|192.41|189.81|193.01|190.41|192.06|189.46|0
1676017800000|2023-02-10 08:30:00|192.53|189.93|192.06|189.46|192.88|190.28|191.35|188.75|0
1676018100000|2023-02-10 08:35:00|192.18|189.58|191.64|189.04|192.65|190.05|191.58|188.98|0
1676018400000|2023-02-10 08:40:00|191.7|189.1|192.41|189.81|192.76|190.16|191.58|188.98|0
1676018700000|2023-02-10 08:45:00|192.53|189.93|192.41|189.81|193.12|190.52|192.05|189.45|0
1676019000000|2023-02-10 08:50:00|192.52|189.92|192.52|189.92|192.64|190.04|191.81|189.21|0
1676019300000|2023-02-10 08:55:00|192.64|190.04|191.16|188.56|192.88|190.28|190.87|188.27|0
1676019600000|2023-02-10 09:00:00|191.22|188.62|191.69|189.09|192.05|189.45|190.75|188.15|0
1676019900000|2023-02-10 09:05:00|191.93|189.33|191.45|188.85|192.28|189.68|190.98|188.38|0
1676020200000|2023-02-10 09:10:00|191.57|188.97|189.69|187.09|192.04|189.44|189.69|187.09|0
1676020500000|2023-02-10 09:15:00|189.57|186.97|189.34|186.74|189.57|186.97|187.94|185.34|0
1676020800000|2023-02-10 09:20:00|189.45|186.85|190.39|187.79|191.1|188.5|189.45|186.85|0
1676021100000|2023-02-10 09:25:00|190.51|187.91|189.62|187.02|190.86|188.26|189.1|186.5|0
1676021400000|2023-02-10 09:30:00|189.45|186.85|189.68|187.08|190.51|187.91|189.21|186.61|0
1676021700000|2023-02-10 09:35:00|189.86|187.26|189.27|186.67|190.03|187.43|189.1|186.5|0
1676022000000|2023-02-10 09:40:00|189.21|186.61|189.09|186.49|190.15|187.55|188.74|186.14|0
1676022300000|2023-02-10 09:45:00|188.98|186.38|185.6|183|190.38|187.78|185.37|182.77|0
1676022600000|2023-02-10 09:50:00|185.83|183.23|185.6|183|186.41|183.81|184.68|182.08|0
1676022900000|2023-02-10 09:55:00|185.72|183.12|183.58|180.98|185.95|183.35|183.58|180.98|0
1676023200000|2023-02-10 10:00:00|183.98|181.38|185.08|182.48|185.48|182.88|183.07|180.47|0
1676023500000|2023-02-10 10:05:00|185.02|182.42|183.06|180.46|185.02|182.42|183.06|180.46|0
1676023800000|2023-02-10 10:10:00|182.95|180.35|182.03|179.43|183.06|180.46|182.03|179.43|0
1676024100000|2023-02-10 10:15:00|182.14|179.54|180.89|178.29|182.6|180|180.66|178.06|0
1676024400000|2023-02-10 10:20:00|180.77|178.17|181|178.4|181.46|178.86|180.55|177.95|0
1676024700000|2023-02-10 10:25:00|181.11|178.51|181.51|178.91|181.57|178.97|180.43|177.83|0
1676025000000|2023-02-10 10:30:00|181.57|178.97|181.45|178.85|182.02|179.42|181.11|178.51|0
1676025300000|2023-02-10 10:35:00|181.34|178.74|182.48|179.88|182.59|179.99|181.34|178.74|0
1676025600000|2023-02-10 10:40:00|182.36|179.76|182.83|180.23|183.12|180.52|181.34|178.74|0
1676025900000|2023-02-10 10:45:00|182.95|180.35|183.63|181.03|183.86|181.26|182.6|180|0
1676026200000|2023-02-10 10:50:00|183.57|180.97|182.83|180.23|183.86|181.26|182.6|180|0
1676026500000|2023-02-10 10:55:00|182.71|180.11|183.63|181.03|184.32|181.72|182.6|180|0
1676026800000|2023-02-10 11:00:00|183.4|180.8|181.57|178.97|183.63|181.03|181.57|178.97|0
1676027100000|2023-02-10 11:05:00|181.46|178.86|179.92|177.32|181.91|179.31|179.75|177.15|0
1676027400000|2023-02-10 11:10:00|179.87|177.27|178.96|176.36|180.09|177.49|178.74|176.14|0
1676027700000|2023-02-10 11:15:00|178.85|176.25|179.58|176.98|180.09|177.49|178.51|175.91|0
1676028000000|2023-02-10 11:20:00|179.52|176.92|179.07|176.47|179.86|177.26|178.96|176.36|0
1676028300000|2023-02-10 11:25:00|178.85|176.25|178.73|176.13|179.52|176.92|178.56|175.96|0
1676028600000|2023-02-10 11:30:00|178.84|176.24|179.07|176.47|179.63|177.03|178.62|176.02|0
1676028900000|2023-02-10 11:35:00|178.96|176.36|178.5|175.9|179.18|176.58|178.17|175.57|0
1676029200000|2023-02-10 11:40:00|178.62|176.02|179.23|176.63|179.63|177.03|178.5|175.9|0
1676029500000|2023-02-10 11:45:00|179.06|176.46|178.95|176.35|179.18|176.58|178.33|175.73|0
1676029800000|2023-02-10 11:50:00|177.36|174.76|179.26|176.66|180.34|177.74|177.36|174.76|0
1676030100000|2023-02-10 11:55:00|179.15|176.55|179.66|177.06|180|177.4|178.87|176.27|0
1676030400000|2023-02-10 12:00:00|179.77|177.17|179.43|176.83|180.61|178.01|179.43|176.83|0
1676030700000|2023-02-10 12:05:00|179.32|176.72|178.53|175.93|179.65|177.05|178.42|175.82|0
1676031000000|2023-02-10 12:10:00|178.64|176.04|179.99|177.39|180.67|178.07|178.64|176.04|0
1676031300000|2023-02-10 12:15:00|179.88|177.28|179.76|177.16|180.5|177.9|179.31|176.71|0
1676031600000|2023-02-10 12:20:00|179.65|177.05|181.34|178.74|181.57|178.97|179.54|176.94|0
1676031900000|2023-02-10 12:25:00|181.46|178.86|181.68|179.08|182.14|179.54|181.12|178.52|0
1676032200000|2023-02-10 12:30:00|181.8|179.2|180.43|177.83|181.8|179.2|179.76|177.16|0
1676032500000|2023-02-10 12:35:00|180.55|177.95|180.32|177.72|180.89|178.29|179.53|176.93|0
1676032800000|2023-02-10 12:40:00|180.43|177.83|180.04|177.44|180.83|178.23|179.81|177.21|0
1676033100000|2023-02-10 12:45:00|179.93|177.33|179.87|177.27|180.83|178.23|179.47|176.87|0
1676033400000|2023-02-10 12:50:00|179.92|177.32|177.9|175.3|180.04|177.44|177.78|175.18|0
1676033700000|2023-02-10 12:55:00|178.01|175.41|178.86|176.26|179.38|176.78|177.56|174.96|0
1676034000000|2023-02-10 13:00:00|178.75|176.15|179.87|177.27|179.87|177.27|178.3|175.7|0
1676034300000|2023-02-10 13:05:00|179.76|177.16|181.97|179.37|181.97|179.37|179.76|177.16|0
1676034600000|2023-02-10 13:10:00|182.09|179.49|183.22|180.62|183.57|180.97|181.97|179.37|0
1676034900000|2023-02-10 13:15:00|183.39|180.79|183.32|180.72|184.59|181.99|183.11|180.51|0
1676035200000|2023-02-10 13:20:00|182.87|180.27|182.64|180.04|183.32|180.72|182.18|179.58|0
1676035500000|2023-02-10 13:25:00|182.86|180.26|182.86|180.26|183.21|180.61|182.63|180.03|0
1676035800000|2023-02-10 13:30:00|182.41|179.81|182.86|180.26|183.37|180.77|181.95|179.35|0
1676036100000|2023-02-10 13:35:00|182.75|180.15|182.86|180.26|183.43|180.83|182.17|179.57|0
1676036400000|2023-02-10 13:40:00|182.8|180.2|184|181.4|184.11|181.51|182.52|179.92|0
1676036700000|2023-02-10 13:45:00|184.11|181.51|184.34|181.74|184.34|181.74|182.86|180.26|0
1676037000000|2023-02-10 13:50:00|184.23|181.63|184.34|181.74|184.57|181.97|183.77|181.17|0
1676037300000|2023-02-10 13:55:00|184.22|181.62|182.51|179.91|184.34|181.74|182.51|179.91|0
1676037600000|2023-02-10 14:00:00|182.39|179.79|182.62|180.02|183.31|180.71|182.05|179.45|0
1676037900000|2023-02-10 14:05:00|182.73|180.13|183.19|180.59|183.42|180.82|182.28|179.68|0
1676038200000|2023-02-10 14:10:00|183.08|180.48|184.1|181.5|184.33|181.73|182.28|179.68|0
1676038500000|2023-02-10 14:15:00|184.22|181.62|184.33|181.73|185.02|182.42|183.64|181.04|0
1676038800000|2023-02-10 14:20:00|184.22|181.62|184.79|182.19|184.79|182.19|183.76|181.16|0
1676039100000|2023-02-10 14:25:00|184.67|182.07|185.36|182.76|185.36|182.76|184.44|181.84|0
1676039400000|2023-02-10 14:30:00|185.59|182.99|187.79|185.19|190.05|187.45|185.59|182.99|0
1676039700000|2023-02-10 14:35:00|187.96|185.36|186.28|183.68|189.42|186.82|185.93|183.33|0
1676040000000|2023-02-10 14:40:00|186.4|183.8|184.78|182.18|186.4|183.8|183.18|180.58|0
1676040300000|2023-02-10 14:45:00|184.21|181.61|188.13|185.53|188.71|186.11|183.75|181.15|0
1676040600000|2023-02-10 14:50:00|188.48|185.88|186.51|183.91|190|187.4|185.98|183.38|0
1676040900000|2023-02-10 14:55:00|186.39|183.79|186.97|184.37|188.36|185.76|186.04|183.44|0
1676041200000|2023-02-10 15:00:00|186.27|183.67|183.51|180.91|186.27|183.67|181.12|178.52|0
1676041500000|2023-02-10 15:05:00|183.97|181.37|186.9|184.3|187.43|184.83|183.62|181.02|0
1676041800000|2023-02-10 15:10:00|187.08|184.48|190.99|188.39|192.93|190.33|186.85|184.25|0
1676042100000|2023-02-10 15:15:00|190.87|188.27|193.64|191.04|195.42|192.82|190.11|187.51|0
1676042400000|2023-02-10 15:20:00|193.52|190.92|193.87|191.27|195.41|192.81|192.45|189.85|0
1676042700000|2023-02-10 15:25:00|193.99|191.39|192.81|190.21|194.35|191.75|191.51|188.91|0
1676043000000|2023-02-10 15:30:00|193.04|190.44|192.92|190.32|194.7|192.1|191.63|189.03|0
1676043300000|2023-02-10 15:35:00|193.16|190.56|192.92|190.32|194.82|192.22|191.86|189.26|0
1676043600000|2023-02-10 15:40:00|192.33|189.73|189.98|187.38|192.33|189.73|188.93|186.33|0
1676043900000|2023-02-10 15:45:00|189.92|187.32|189.16|186.56|190.39|187.79|188.12|185.52|0
1676044200000|2023-02-10 15:50:00|188.93|186.33|187.53|184.93|189.05|186.45|185.22|182.62|0
1676044500000|2023-02-10 15:55:00|187.65|185.05|188.81|186.21|188.81|186.21|186.26|183.66|0
1676044800000|2023-02-10 16:00:00|188.46|185.86|189.39|186.79|190.56|187.96|188.11|185.51|0
1676045100000|2023-02-10 16:05:00|189.28|186.68|191.38|188.78|191.73|189.13|188.46|185.86|0
1676045400000|2023-02-10 16:10:00|191.26|188.66|190.21|187.61|192.44|189.84|188.22|185.62|0
1676045700000|2023-02-10 16:15:00|190.32|187.72|192.43|189.83|192.67|190.07|189.5|186.9|0
1676046000000|2023-02-10 16:20:00|192.32|189.72|192.32|189.72|192.67|190.07|191.73|189.13|0
1676046300000|2023-02-10 16:25:00|192.2|189.6|190.21|187.61|192.2|189.6|189.27|186.67|0
1676046600000|2023-02-10 16:30:00|190.09|187.49|189.39|186.79|190.68|188.08|187.76|185.16|0
1676046900000|2023-02-10 16:35:00|189.27|186.67|189.44|186.84|191.03|188.43|189.27|186.67|0
1676047200000|2023-02-10 16:40:00|189.5|186.9|189.62|187.02|190.44|187.84|188.69|186.09|0
1676047500000|2023-02-10 16:45:00|189.5|186.9|188.45|185.85|190.32|187.72|187.41|184.81|0
1676047800000|2023-02-10 16:50:00|188.57|185.97|189.03|186.43|189.26|186.66|187.75|185.15|0
1676048100000|2023-02-10 16:55:00|188.91|186.31|187.29|184.69|189.61|187.01|186.59|183.99|0
1676048400000|2023-02-10 17:00:00|187.05|184.45|184.51|181.91|187.98|185.38|184.29|181.69|0
1676048700000|2023-02-10 17:05:00|184.4|181.8|185.43|182.83|186.24|183.64|184.4|181.8|0
1676049000000|2023-02-10 17:10:00|185.32|182.72|184.05|181.45|186.12|183.52|183.48|180.88|0
1676049300000|2023-02-10 17:15:00|183.82|181.22|183.94|181.34|184.62|182.02|182.79|180.19|0
1676049600000|2023-02-10 17:20:00|183.82|181.22|186|183.4|186.24|183.64|183.82|181.22|0
1676049900000|2023-02-10 17:25:00|186.12|183.52|185.54|182.94|186.35|183.75|184.05|181.45|0
1676050200000|2023-02-10 17:30:00|185.31|182.71|187.16|184.56|189.13|186.53|184.97|182.37|0
1676050500000|2023-02-10 17:35:00|186.93|184.33|186.58|183.98|188.2|185.6|186.58|183.98|0
1676050800000|2023-02-10 17:40:00|186.69|184.09|186.81|184.21|188.66|186.06|186.46|183.86|0
1676051100000|2023-02-10 17:45:00|187.15|184.55|186.92|184.32|188.9|186.3|186.34|183.74|0
1676051400000|2023-02-10 17:50:00|187.04|184.44|188.43|185.83|188.66|186.06|186.46|183.86|0
1676051700000|2023-02-10 17:55:00|188.54|185.94|190.29|187.69|190.29|187.69|188.19|185.59|0
1676052000000|2023-02-10 18:00:00|191|188.4|190.17|187.57|191.11|188.51|189.59|186.99|0
1676052300000|2023-02-10 18:05:00|190.06|187.46|190.41|187.81|191.11|188.51|189.36|186.76|0
1676052600000|2023-02-10 18:10:00|190.52|187.92|191.46|188.86|191.46|188.86|190.05|187.45|0
1676052900000|2023-02-10 18:15:00|191.69|189.09|194.29|191.69|194.29|191.69|191.69|189.09|0
1676053200000|2023-02-10 18:20:00|194.17|191.57|194.64|192.04|196.13|193.53|194.17|191.57|0
1676053500000|2023-02-10 18:25:00|194.76|192.16|193.34|190.74|195.83|193.23|193.34|190.74|0
1676053800000|2023-02-10 18:30:00|193.58|190.98|193.1|190.5|193.58|190.98|191.81|189.21|0
1676054100000|2023-02-10 18:35:00|192.87|190.27|193.22|190.62|193.93|191.33|192.27|189.67|0
1676054400000|2023-02-10 18:40:00|192.86|190.26|190.74|188.14|193.22|190.62|190.39|187.79|0
1676054700000|2023-02-10 18:45:00|190.63|188.03|192.15|189.55|192.27|189.67|190.28|187.68|0
1676055000000|2023-02-10 18:50:00|192.03|189.43|191.33|188.73|192.39|189.79|190.74|188.14|0
1676055300000|2023-02-10 18:55:00|190.98|188.38|189.57|186.97|190.98|188.38|189.45|186.85|0
1676055600000|2023-02-10 19:00:00|189.69|187.09|188.63|186.03|190.15|187.55|188.17|185.57|0
1676055900000|2023-02-10 19:05:00|188.87|186.27|188.87|186.27|189.33|186.73|188.17|185.57|0
1676056200000|2023-02-10 19:10:00|188.63|186.03|189.91|187.31|190.38|187.78|188.63|186.03|0
1676056500000|2023-02-10 19:15:00|190.03|187.43|190.15|187.55|191.08|188.48|189.33|186.73|0
1676056800000|2023-02-10 19:20:00|190.03|187.43|189.56|186.96|190.73|188.13|189.44|186.84|0
1676057100000|2023-02-10 19:25:00|189.21|186.61|188.16|185.56|189.56|186.96|187.81|185.21|0
1676057400000|2023-02-10 19:30:00|188.04|185.44|190.73|188.13|190.96|188.36|187.12|184.52|0
1676057700000|2023-02-10 19:35:00|190.61|188.01|190.49|187.89|191.31|188.71|189.44|186.84|0
1676058000000|2023-02-10 19:40:00|190.61|188.01|189.9|187.3|190.84|188.24|188.5|185.9|0
1676058300000|2023-02-10 19:45:00|190.02|187.42|190.02|187.42|190.49|187.89|188.62|186.02|0
1676058600000|2023-02-10 19:50:00|190.14|187.54|192.48|189.88|192.84|190.24|189.9|187.3|0
1676058900000|2023-02-10 19:55:00|192.25|189.65|192.6|190|192.95|190.35|191.77|189.17|0
1676059200000|2023-02-10 20:00:00|192.72|190.12|190.74|188.14|194.79|192.19|190.51|187.91|0
1676059500000|2023-02-10 20:05:00|191.1|188.5|191.8|189.2|192.75|190.15|190.86|188.26|0
1676059800000|2023-02-10 20:10:00|191.92|189.32|190.97|188.37|192.74|190.14|190.86|188.26|0
1676060100000|2023-02-10 20:15:00|191.09|188.49|189.8|187.2|191.21|188.61|188.98|186.38|0
1676060400000|2023-02-10 20:20:00|189.68|187.08|188.39|185.79|189.8|187.2|188.39|185.79|0
1676060700000|2023-02-10 20:25:00|188.51|185.91|190.15|187.55|190.26|187.66|188.51|185.91|0
1676061000000|2023-02-10 20:30:00|190.26|187.66|191.56|188.96|191.56|188.96|190.26|187.66|0
1676061300000|2023-02-10 20:35:00|191.44|188.84|193.68|191.08|193.68|191.08|191.32|188.72|0
1676061600000|2023-02-10 20:40:00|193.56|190.96|193.21|190.61|193.8|191.2|192.02|189.42|0
1676061900000|2023-02-10 20:45:00|193.09|190.49|195.34|192.74|195.34|192.74|192.97|190.37|0
1676062200000|2023-02-10 20:50:00|194.75|192.15|194.98|192.38|196.3|193.7|192.73|190.13|0
1676062500000|2023-02-10 20:55:00|195.34|192.74|194.15|191.55|195.94|193.34|193.79|191.19|0
1676062800000|2023-02-10 21:00:00|194.03|191.43|194.03|191.43|194.5|191.9|193.32|190.72|0
1676063100000|2023-02-10 21:05:00|194.27|191.67|193.43|190.83|194.39|191.79|193.32|190.72|0
1676063400000|2023-02-10 21:10:00|193.32|190.72|193.67|191.07|194.03|191.43|193.2|190.6|0
1676251200000|2023-02-13 01:20:00|184.33|181.53|184.56|181.76|184.68|181.88|184.21|181.41|0
1676251500000|2023-02-13 01:25:00|184.5|181.7|183.98|181.18|184.5|181.7|183.64|180.84|0
1676251800000|2023-02-13 01:30:00|183.64|180.84|184.56|181.76|184.56|181.76|183.41|180.61|0
1676252100000|2023-02-13 01:35:00|184.67|181.87|185.6|182.8|185.6|182.8|184.67|181.87|0
1676252400000|2023-02-13 01:40:00|185.48|182.68|185.53|182.73|185.59|182.79|185.13|182.33|0
1676252700000|2023-02-13 01:45:00|185.48|182.68|184.9|182.1|185.59|182.79|184.9|182.1|0
1676253000000|2023-02-13 01:50:00|184.78|181.98|185.82|183.02|185.82|183.02|184.44|181.64|0
1676253300000|2023-02-13 01:55:00|185.76|182.96|185.7|182.9|186.29|183.49|185.36|182.56|0
1676253600000|2023-02-13 02:00:00|185.59|182.79|185.7|182.9|185.94|183.14|185.36|182.56|0
1676253900000|2023-02-13 02:05:00|185.64|182.84|186.27|183.47|186.74|183.94|185.35|182.55|0
1676254200000|2023-02-13 02:10:00|186.39|183.59|186.85|184.05|186.85|184.05|186.27|183.47|0
1676254500000|2023-02-13 02:15:00|186.79|183.99|187.6|184.8|188.01|185.21|186.79|183.99|0
1676254800000|2023-02-13 02:20:00|187.66|184.86|187.19|184.39|187.66|184.86|187.08|184.28|0
1676255100000|2023-02-13 02:25:00|187.25|184.45|186.61|183.81|187.31|184.51|186.5|183.7|0
1676255400000|2023-02-13 02:30:00|186.5|183.7|187.07|184.27|187.08|184.28|186.5|183.7|0
1676255700000|2023-02-13 02:35:00|186.96|184.16|186.61|183.81|187.19|184.39|186.26|183.46|0
1676256000000|2023-02-13 02:40:00|186.66|183.86|186.26|183.46|186.84|184.04|186.26|183.46|0
1676256300000|2023-02-13 02:45:00|186.38|183.58|187.07|184.27|187.07|184.27|186.37|183.57|0
1676256600000|2023-02-13 02:50:00|186.95|184.15|187.42|184.62|187.53|184.73|186.78|183.98|0
1676256900000|2023-02-13 02:55:00|187.36|184.56|187.76|184.96|188.11|185.31|187.36|184.56|0
1676257200000|2023-02-13 03:00:00|188|185.2|187.41|184.61|188|185.2|187.18|184.38|0
1676257500000|2023-02-13 03:05:00|187.53|184.73|187.76|184.96|187.88|185.08|187.41|184.61|0
1676257800000|2023-02-13 03:10:00|187.7|184.9|187.58|184.78|187.88|185.08|187.29|184.49|0
1676258100000|2023-02-13 03:15:00|187.64|184.84|187.64|184.84|187.76|184.96|187.41|184.61|0
1676258400000|2023-02-13 03:20:00|187.52|184.72|189.04|186.24|189.97|187.17|187.52|184.72|0
1676258700000|2023-02-13 03:25:00|188.69|185.89|188.57|185.77|189.04|186.24|188.45|185.65|0
1676259000000|2023-02-13 03:30:00|188.68|185.88|187.87|185.07|188.68|185.88|187.75|184.95|0
1676259300000|2023-02-13 03:35:00|187.81|185.01|187.98|185.18|187.98|185.18|187.4|184.6|0
1676259600000|2023-02-13 03:40:00|188.1|185.3|187.63|184.83|188.21|185.41|187.4|184.6|0
1676259900000|2023-02-13 03:45:00|187.75|184.95|187.4|184.6|187.86|185.06|187.4|184.6|0
1676260200000|2023-02-13 03:50:00|187.45|184.65|186.81|184.01|187.8|185|186.81|184.01|0
1676260500000|2023-02-13 03:55:00|186.93|184.13|186|183.2|187.16|184.36|185.77|182.97|0
1676260800000|2023-02-13 04:00:00|186.12|183.32|186.29|183.49|186.58|183.78|186|183.2|0
1676261100000|2023-02-13 04:05:00|186.23|183.43|186.69|183.89|186.92|184.12|186.23|183.43|0
1676261400000|2023-02-13 04:10:00|186.63|183.83|186.34|183.54|186.92|184.12|186.23|183.43|0
1676261700000|2023-02-13 04:15:00|186.23|183.43|186.57|183.77|186.81|184.01|186.11|183.31|0
1676262000000|2023-02-13 04:20:00|186.46|183.66|185.99|183.19|186.69|183.89|185.99|183.19|0
1676262300000|2023-02-13 04:25:00|186.11|183.31|186.34|183.54|186.34|183.54|185.99|183.19|0
1676262600000|2023-02-13 04:30:00|186.28|183.48|186.34|183.54|186.68|183.88|186.22|183.42|0
1676262900000|2023-02-13 04:35:00|186.33|183.53|186.45|183.65|186.57|183.77|186.33|183.53|0
1676263200000|2023-02-13 04:40:00|186.33|183.53|186.45|183.65|186.56|183.76|186.22|183.42|0
1676263500000|2023-02-13 04:45:00|186.39|183.59|186.56|183.76|186.56|183.76|186.33|183.53|0
1676263800000|2023-02-13 04:50:00|186.45|183.65|186.33|183.53|186.45|183.65|186.21|183.41|0
1676264100000|2023-02-13 04:55:00|186.44|183.64|186.33|183.53|186.68|183.88|186.33|183.53|0
1676264400000|2023-02-13 05:00:00|186.44|183.64|186.21|183.41|186.56|183.76|186.09|183.29|0
1676264700000|2023-02-13 05:05:00|186.26|183.46|186.67|183.87|186.79|183.99|186.09|183.29|0
1676265000000|2023-02-13 05:10:00|186.55|183.75|186.9|184.1|187.25|184.45|186.55|183.75|0
1676265300000|2023-02-13 05:15:00|186.84|184.04|187.13|184.33|187.25|184.45|186.84|184.04|0
1676265600000|2023-02-13 05:20:00|187.01|184.21|187.71|184.91|187.71|184.91|187.01|184.21|0
1676265900000|2023-02-13 05:25:00|187.53|184.73|187.48|184.68|187.59|184.79|187.24|184.44|0
1676266200000|2023-02-13 05:30:00|187.59|184.79|187.24|184.44|187.59|184.79|187.01|184.21|0
1676266500000|2023-02-13 05:35:00|187.13|184.33|187.36|184.56|187.59|184.79|187.13|184.33|0
1676266800000|2023-02-13 05:40:00|187.41|184.61|188.4|185.6|188.4|185.6|187.41|184.61|0
1676267100000|2023-02-13 05:45:00|188.52|185.72|188.52|185.72|188.64|185.84|188.28|185.48|0
1676267400000|2023-02-13 05:50:00|188.63|185.83|188.17|185.37|188.63|185.83|188.05|185.25|0
1676267700000|2023-02-13 05:55:00|188.28|185.48|188.1|185.3|188.51|185.71|188.05|185.25|0
1676268000000|2023-02-13 06:00:00|188.05|185.25|187.98|185.18|188.4|185.6|187.93|185.13|0
1676268300000|2023-02-13 06:05:00|188.05|185.25|188.16|185.36|188.51|185.71|187.93|185.13|0
1676268600000|2023-02-13 06:10:00|188.28|185.48|188.39|185.59|188.86|186.06|188.16|185.36|0
1676268900000|2023-02-13 06:15:00|188.45|185.65|188.27|185.47|188.62|185.82|188.21|185.41|0
1676269200000|2023-02-13 06:20:00|188.16|185.36|188.62|185.82|188.74|185.94|188.16|185.36|0
1676269500000|2023-02-13 06:25:00|188.74|185.94|188.62|185.82|188.97|186.17|188.62|185.82|0
1676269800000|2023-02-13 06:30:00|188.56|185.76|188.97|186.17|188.97|186.17|188.39|185.59|0
1676270100000|2023-02-13 06:35:00|188.91|186.11|188.85|186.05|189.02|186.22|188.73|185.93|0
1676270400000|2023-02-13 06:40:00|188.97|186.17|188.38|185.58|188.97|186.17|188.26|185.46|0
1676270700000|2023-02-13 06:45:00|188.26|185.46|189.08|186.28|189.2|186.4|188.26|185.46|0
1676271000000|2023-02-13 06:50:00|188.96|186.16|188.38|185.58|188.96|186.16|188.2|185.4|0
1676271300000|2023-02-13 06:55:00|188.49|185.69|188.84|186.04|188.96|186.16|188.32|185.52|0
1676271600000|2023-02-13 07:00:00|188.61|185.81|189.07|186.27|189.19|186.39|188.2|185.4|0
1676271900000|2023-02-13 07:05:00|188.97|186.37|188.74|186.14|189.32|186.72|188.62|186.02|0
1676272200000|2023-02-13 07:10:00|188.85|186.25|189.32|186.72|189.32|186.72|188.62|186.02|0
1676272500000|2023-02-13 07:15:00|189.26|186.66|190.02|187.42|190.26|187.66|189.2|186.6|0
1676272800000|2023-02-13 07:20:00|190.14|187.54|191.31|188.71|191.43|188.83|190.14|187.54|0
1676273100000|2023-02-13 07:25:00|191.25|188.65|191.31|188.71|191.31|188.71|190.72|188.12|0
1676273400000|2023-02-13 07:30:00|190.96|188.36|189.78|187.18|191.19|188.59|189.66|187.06|0
1676273700000|2023-02-13 07:35:00|189.66|187.06|189.31|186.71|189.78|187.18|189.02|186.42|0
1676274000000|2023-02-13 07:40:00|189.43|186.83|189.54|186.94|189.54|186.94|189.08|186.48|0
1676274300000|2023-02-13 07:45:00|189.66|187.06|189.89|187.29|190.13|187.53|189.43|186.83|0
1676274600000|2023-02-13 07:50:00|190.01|187.41|190.24|187.64|190.24|187.64|189.71|187.11|0
1676274900000|2023-02-13 07:55:00|190.36|187.76|190.71|188.11|190.83|188.23|190.24|187.64|0
1676275200000|2023-02-13 08:00:00|190.83|188.23|190.24|187.64|191.54|188.94|189.77|187.17|0
1676275500000|2023-02-13 08:05:00|190.12|187.52|190.52|187.92|191.46|188.86|190.12|187.52|0
1676275800000|2023-02-13 08:10:00|190.63|188.03|191.46|188.86|192.4|189.8|190.57|187.97|0
1676276100000|2023-02-13 08:15:00|191.34|188.74|191.22|188.62|191.46|188.86|190.51|187.91|0
1676276400000|2023-02-13 08:20:00|191.34|188.74|192.99|190.39|192.99|190.39|190.98|188.38|0
1676276700000|2023-02-13 08:25:00|192.87|190.27|192.39|189.79|193.34|190.74|192.04|189.44|0
1676277000000|2023-02-13 08:30:00|192.63|190.03|192.39|189.79|193.1|190.5|191.92|189.32|0
1676277300000|2023-02-13 08:35:00|192.63|190.03|192.15|189.55|192.86|190.26|191.92|189.32|0
1676277600000|2023-02-13 08:40:00|192.27|189.67|192.8|190.2|193.33|190.73|192.15|189.55|0
1676277900000|2023-02-13 08:45:00|192.74|190.14|193.57|190.97|193.81|191.21|192.74|190.14|0
1676278200000|2023-02-13 08:50:00|193.69|191.09|193.62|191.02|193.8|191.2|193.09|190.49|0
1676278500000|2023-02-13 08:55:00|193.57|190.97|194.04|191.44|194.4|191.8|193.33|190.73|0
1676278800000|2023-02-13 09:00:00|194.16|191.56|195.82|193.22|196.54|193.94|194.16|191.56|0
1676279100000|2023-02-13 09:05:00|195.7|193.1|195.11|192.51|196.18|193.58|194.87|192.27|0
1676279400000|2023-02-13 09:10:00|195.16|192.56|195.46|192.86|195.7|193.1|194.99|192.39|0
1676279700000|2023-02-13 09:15:00|195.52|192.92|195.94|193.34|196.18|193.58|195.52|192.92|0
1676280000000|2023-02-13 09:20:00|195.99|193.39|195.82|193.22|196.53|193.93|195.58|192.98|0
1676280300000|2023-02-13 09:25:00|195.81|193.21|195.46|192.86|196.17|193.57|195.34|192.74|0
1676280600000|2023-02-13 09:30:00|195.57|192.97|194.74|192.14|196.29|193.69|194.62|192.02|0
1676280900000|2023-02-13 09:35:00|194.86|192.26|194.62|192.02|195.1|192.5|194.5|191.9|0
1676281200000|2023-02-13 09:40:00|194.5|191.9|193.43|190.83|194.62|192.02|193.07|190.47|0
1676281500000|2023-02-13 09:45:00|193.31|190.71|194.32|191.72|194.32|191.72|193.31|190.71|0
1676281800000|2023-02-13 09:50:00|194.2|191.6|194.26|191.66|194.61|192.01|193.78|191.18|0
1676282100000|2023-02-13 09:55:00|194.38|191.78|194.49|191.89|194.97|192.37|194.25|191.65|0
1676282400000|2023-02-13 10:00:00|194.37|191.77|194.97|192.37|195.44|192.84|194.14|191.54|0
1676282700000|2023-02-13 10:05:00|195.09|192.49|195.2|192.6|195.44|192.84|194.85|192.25|0
1676283000000|2023-02-13 10:10:00|195.32|192.72|194.61|192.01|195.44|192.84|194.61|192.01|0
1676283300000|2023-02-13 10:15:00|194.72|192.12|193.06|190.46|194.72|192.12|193.06|190.46|0
1676283600000|2023-02-13 10:20:00|193.18|190.58|193.77|191.17|193.89|191.29|193.06|190.46|0
1676283900000|2023-02-13 10:25:00|193.53|190.93|193.18|190.58|194.24|191.64|193.06|190.46|0
1676284200000|2023-02-13 10:30:00|193.06|190.46|194.6|192|194.6|192|193.06|190.46|0
1676284500000|2023-02-13 10:35:00|194.72|192.12|194.48|191.88|195.19|192.59|194.42|191.82|0
1676284800000|2023-02-13 10:40:00|194.6|192|194.71|192.11|194.95|192.35|194.48|191.88|0
1676285100000|2023-02-13 10:45:00|194.83|192.23|194.71|192.11|194.83|192.23|194.36|191.76|0
1676285400000|2023-02-13 10:50:00|194.83|192.23|195.66|193.06|195.66|193.06|194.71|192.11|0
1676285700000|2023-02-13 10:55:00|195.6|193|195.54|192.94|195.78|193.18|195.18|192.58|0
1676286000000|2023-02-13 11:00:00|195.66|193.06|196.5|193.9|196.62|194.02|195.6|193|0
1676286300000|2023-02-13 11:05:00|196.38|193.78|195.6|193|196.43|193.83|195.54|192.94|0
1676286600000|2023-02-13 11:10:00|195.54|192.94|195.66|193.06|196.01|193.41|195.18|192.58|0
1676286900000|2023-02-13 11:15:00|195.59|192.99|195.53|192.93|196.13|193.53|195.53|192.93|0
1676287200000|2023-02-13 11:20:00|195.47|192.87|195.89|193.29|196.01|193.41|195.18|192.58|0
1676287500000|2023-02-13 11:25:00|195.77|193.17|196.01|193.41|196.13|193.53|195.77|193.17|0
1676287800000|2023-02-13 11:30:00|196.07|193.47|196.84|194.24|196.96|194.36|196.07|193.47|0
1676288100000|2023-02-13 11:35:00|196.72|194.12|197.44|194.84|197.5|194.9|196.36|193.76|0
1676288400000|2023-02-13 11:40:00|197.32|194.72|196.36|193.76|197.32|194.72|196.12|193.52|0
1676288700000|2023-02-13 11:45:00|196.48|193.88|196.06|193.46|196.6|194|195.88|193.28|0
1676289000000|2023-02-13 11:50:00|196.12|193.52|196.84|194.24|196.96|194.36|196|193.4|0
1676289300000|2023-02-13 11:55:00|196.72|194.12|196.47|193.87|196.95|194.35|196.36|193.76|0
1676289600000|2023-02-13 12:00:00|196.59|193.99|196.71|194.11|197.19|194.59|196.24|193.64|0
1676289900000|2023-02-13 12:05:00|196.59|193.99|196.95|194.35|197.07|194.47|196.23|193.63|0
1676290200000|2023-02-13 12:10:00|196.83|194.23|198.03|195.43|198.15|195.55|196.83|194.23|0
1676290500000|2023-02-13 12:15:00|197.91|195.31|200.32|197.72|200.32|197.72|197.91|195.31|0
1676290800000|2023-02-13 12:20:00|200.56|197.96|201.04|198.44|201.29|198.69|200.56|197.96|0
1676291100000|2023-02-13 12:25:00|201.16|198.56|201.28|198.68|201.65|199.05|200.92|198.32|0
1676291400000|2023-02-13 12:30:00|201.4|198.8|201.16|198.56|201.65|199.05|200.92|198.32|0
1676291700000|2023-02-13 12:35:00|201.04|198.44|200.79|198.19|201.52|198.92|200.55|197.95|0
1676292000000|2023-02-13 12:40:00|200.67|198.07|200.19|197.59|200.91|198.31|200.19|197.59|0
1676292300000|2023-02-13 12:45:00|200.24|197.64|200.43|197.83|200.43|197.83|199.94|197.34|0
1676292600000|2023-02-13 12:50:00|200.36|197.76|200.55|197.95|201.27|198.67|200.31|197.71|0
1676292900000|2023-02-13 12:55:00|200.67|198.07|200.18|197.58|200.85|198.25|199.94|197.34|0
1676293200000|2023-02-13 13:00:00|200.3|197.7|200.3|197.7|201.15|198.55|200.3|197.7|0
1676293500000|2023-02-13 13:05:00|200.18|197.58|200.9|198.3|201.03|198.43|200.06|197.46|0
1676293800000|2023-02-13 13:10:00|201.02|198.42|200.3|197.7|201.15|198.55|200.18|197.58|0
1676294100000|2023-02-13 13:15:00|200.11|197.51|199.45|196.85|200.3|197.7|198.97|196.37|0
1676294400000|2023-02-13 13:20:00|199.21|196.61|198.96|196.36|199.45|196.85|198.84|196.24|0
1676294700000|2023-02-13 13:25:00|198.9|196.3|198.24|195.64|199.2|196.6|198.24|195.64|0
1676295000000|2023-02-13 13:30:00|198.3|195.7|198.48|195.88|198.48|195.88|197.88|195.28|0
1676295300000|2023-02-13 13:35:00|198.6|196|198.12|195.52|198.6|196|197.88|195.28|0
1676295600000|2023-02-13 13:40:00|198|195.4|197.39|194.79|198.24|195.64|197.15|194.55|0
1676295900000|2023-02-13 13:45:00|197.51|194.91|196.2|193.6|197.51|194.91|195.96|193.36|0
1676296200000|2023-02-13 13:50:00|196.31|193.71|196.19|193.59|196.91|194.31|195.72|193.12|0
1676296500000|2023-02-13 13:55:00|196.31|193.71|195.83|193.23|196.43|193.83|195.71|193.11|0
1676296800000|2023-02-13 14:00:00|195.95|193.35|196.43|193.83|196.67|194.07|195.71|193.11|0
1676297100000|2023-02-13 14:05:00|196.31|193.71|196.67|194.07|197.15|194.55|196.31|193.71|0
1676297400000|2023-02-13 14:10:00|196.79|194.19|196.78|194.18|197.03|194.43|196.55|193.95|0
1676297700000|2023-02-13 14:15:00|196.84|194.24|196.9|194.3|197.5|194.9|196.54|193.94|0
1676298000000|2023-02-13 14:20:00|197.02|194.42|198.1|195.5|198.34|195.74|196.96|194.36|0
1676298300000|2023-02-13 14:25:00|197.98|195.38|198.1|195.5|198.46|195.86|197.14|194.54|0
1676298600000|2023-02-13 14:30:00|197.8|195.2|197.61|195.01|198.94|196.34|196.18|193.58|0
1676298900000|2023-02-13 14:35:00|198.09|195.49|198.22|195.62|198.69|196.09|196.3|193.7|0
1676299200000|2023-02-13 14:40:00|198.46|195.86|198.94|196.34|200.4|197.8|197.02|194.42|0
1676299500000|2023-02-13 14:45:00|199.18|196.58|200.39|197.79|201.37|198.77|198.34|195.74|0
1676299800000|2023-02-13 14:50:00|200.76|198.16|200.51|197.91|201.61|199.01|198.22|195.62|0
1676300100000|2023-02-13 14:55:00|201.12|198.52|204.54|201.94|204.66|202.06|200.88|198.28|0
1676300400000|2023-02-13 15:00:00|205.28|202.68|204.05|201.45|205.53|202.93|204.05|201.45|0
1676300700000|2023-02-13 15:05:00|204.29|201.69|204.54|201.94|205.4|202.8|203.31|200.71|0
1676301000000|2023-02-13 15:10:00|204.17|201.57|204.17|201.57|204.66|202.06|202.7|200.1|0
1676301300000|2023-02-13 15:15:00|204.41|201.81|204.41|201.81|204.9|202.3|203.06|200.46|0
1676301600000|2023-02-13 15:20:00|204.53|201.93|204.71|202.11|205.39|202.79|203.55|200.95|0
1676301900000|2023-02-13 15:25:00|204.78|202.18|207.37|204.77|207.37|204.77|204.65|202.05|0
1676302200000|2023-02-13 15:30:00|207.86|205.26|207.59|204.99|209.77|207.17|206.75|204.15|0
1676302500000|2023-02-13 15:35:00|207.72|205.12|207.22|204.62|208.58|205.98|207.1|204.5|0
1676302800000|2023-02-13 15:40:00|207.35|204.75|207.96|205.36|208.33|205.73|206.97|204.37|0
1676303100000|2023-02-13 15:45:00|208.09|205.49|210.32|207.72|210.45|207.85|207.47|204.87|0
1676303400000|2023-02-13 15:50:00|210.57|207.97|211.7|209.1|212.07|209.47|210.45|207.85|0
1676303700000|2023-02-13 15:55:00|211.58|208.98|211.2|208.6|213.33|210.73|211.2|208.6|0
1676304000000|2023-02-13 16:00:00|211.82|209.22|212.45|209.85|212.95|210.35|211.32|208.72|0
1676304300000|2023-02-13 16:05:00|212.57|209.97|211.95|209.35|212.95|210.35|211.57|208.97|0
1676304600000|2023-02-13 16:10:00|212.07|209.47|213.32|210.72|213.7|211.1|211.32|208.72|0
1676304900000|2023-02-13 16:15:00|213.7|211.1|212.69|210.09|213.95|211.35|212.32|209.72|0
1676305200000|2023-02-13 16:20:00|212.75|210.15|211.94|209.34|213.2|210.6|211.57|208.97|0
1676305500000|2023-02-13 16:25:00|212.07|209.47|212.44|209.84|212.57|209.97|211.44|208.84|0
1676305800000|2023-02-13 16:30:00|212.56|209.96|210.31|207.71|212.69|210.09|209.94|207.34|0
1676306100000|2023-02-13 16:35:00|210.56|207.96|210.56|207.96|210.94|208.34|209.69|207.09|0
1676306400000|2023-02-13 16:40:00|210.69|208.09|214.44|211.84|214.82|212.22|210.69|208.09|0
1676306700000|2023-02-13 16:45:00|214.57|211.97|215.47|212.87|216.49|213.89|214.07|211.47|0
1676307000000|2023-02-13 16:50:00|215.6|213|213.46|210.86|215.6|213|213.33|210.73|0
1676307300000|2023-02-13 16:55:00|213.58|210.98|214.09|211.49|214.21|211.61|212.58|209.98|0
1676307600000|2023-02-13 17:00:00|213.96|211.36|213.96|211.36|214.65|212.05|213.64|211.04|0
1676307900000|2023-02-13 17:05:00|214.08|211.48|214.96|212.36|215.72|213.12|213.83|211.23|0
1676308200000|2023-02-13 17:10:00|214.84|212.24|214.96|212.36|215.47|212.87|214.33|211.73|0
1676308500000|2023-02-13 17:15:00|215.09|212.49|215.97|213.37|216.22|213.62|215.09|212.49|0
1676308800000|2023-02-13 17:20:00|216.09|213.49|216.09|213.49|216.73|214.13|215.34|212.74|0
1676309100000|2023-02-13 17:25:00|215.97|213.37|215.59|212.99|216.09|213.49|214.7|212.1|0
1676309400000|2023-02-13 17:30:00|215.71|213.11|215.46|212.86|215.84|213.24|214.32|211.72|0
1676309700000|2023-02-13 17:35:00|215.33|212.73|216.09|213.49|216.34|213.74|214.83|212.23|0
1676310000000|2023-02-13 17:40:00|216.15|213.55|216.21|213.61|216.72|214.12|215.71|213.11|0
1676310300000|2023-02-13 17:45:00|216.08|213.48|216.84|214.24|217.35|214.75|216.08|213.48|0
1676310600000|2023-02-13 17:50:00|216.72|214.12|216.84|214.24|217.1|214.5|216.34|213.74|0
1676310900000|2023-02-13 17:55:00|216.71|214.11|215.57|212.97|216.84|214.24|214.94|212.34|0
1676311200000|2023-02-13 18:00:00|215.45|212.85|214.69|212.09|216.33|213.73|214.57|211.97|0
1676311500000|2023-02-13 18:05:00|214.94|212.34|213.43|210.83|215.07|212.47|213.18|210.58|0
1676311800000|2023-02-13 18:10:00|213.31|210.71|213.55|210.95|213.81|211.21|212.8|210.2|0
1676312100000|2023-02-13 18:15:00|213.43|210.83|214.81|212.21|215.32|212.72|213.43|210.83|0
1676312400000|2023-02-13 18:20:00|214.94|212.34|214.56|211.96|215.19|212.59|214.31|211.71|0
1676312700000|2023-02-13 18:25:00|214.68|212.08|216.57|213.97|217.08|214.48|214.43|211.83|0
1676313000000|2023-02-13 18:30:00|216.7|214.1|217.21|214.61|218.6|216|216.7|214.1|0
1676313300000|2023-02-13 18:35:00|217.08|214.48|216.82|214.22|217.46|214.86|216.57|213.97|0
1676313600000|2023-02-13 18:40:00|216.95|214.35|216.25|213.65|217.2|214.6|215.94|213.34|0
1676313900000|2023-02-13 18:45:00|216.32|213.72|217.45|214.85|217.83|215.23|215.94|213.34|0
1676314200000|2023-02-13 18:50:00|217.58|214.98|217.32|214.72|218.21|215.61|216.94|214.34|0
1676314500000|2023-02-13 18:55:00|217.2|214.6|218.59|215.99|218.59|215.99|217.2|214.6|0
1676314800000|2023-02-13 19:00:00|218.98|216.38|218.34|215.74|219.48|216.88|218.08|215.48|0
1676315100000|2023-02-13 19:05:00|218.08|215.48|217.19|214.59|218.34|215.74|216.94|214.34|0
1676315400000|2023-02-13 19:10:00|217.32|214.72|215.67|213.07|217.45|214.85|215.29|212.69|0
1676315700000|2023-02-13 19:15:00|215.8|213.2|216.05|213.45|216.68|214.08|215.29|212.69|0
1676316000000|2023-02-13 19:20:00|216.11|213.51|215.54|212.94|216.55|213.95|215.54|212.94|0
1676316300000|2023-02-13 19:25:00|215.48|212.88|213.78|211.18|215.67|213.07|213.4|210.8|0
1676316600000|2023-02-13 19:30:00|213.9|211.3|211.9|209.3|214.16|211.56|211.52|208.92|0
1676316900000|2023-02-13 19:35:00|211.77|209.17|213.02|210.42|214.15|211.55|211.77|209.17|0
1676317200000|2023-02-13 19:40:00|212.9|210.3|212.27|209.67|212.9|210.3|210.52|207.92|0
1676317500000|2023-02-13 19:45:00|212.39|209.79|210.83|208.23|212.52|209.92|210.4|207.8|0
1676317800000|2023-02-13 19:50:00|210.64|208.04|211.88|209.28|212.38|209.78|210.39|207.79|0
1676318100000|2023-02-13 19:55:00|212.01|209.41|212.63|210.03|212.63|210.03|211.38|208.78|0
1676318400000|2023-02-13 20:00:00|212.38|209.78|211.25|208.65|212.63|210.03|209.39|206.79|0
1676318700000|2023-02-13 20:05:00|211.5|208.9|212.5|209.9|213.01|210.41|211|208.4|0
1676319000000|2023-02-13 20:10:00|212.13|209.53|212.38|209.78|213.38|210.78|211.88|209.28|0
1676319300000|2023-02-13 20:15:00|212.5|209.9|213.13|210.53|213.25|210.65|211.62|209.02|0
1676319600000|2023-02-13 20:20:00|213|210.4|213.38|210.78|213.88|211.28|212.75|210.15|0
1676319900000|2023-02-13 20:25:00|213.25|210.65|213.75|211.15|214|211.4|213|210.4|0
1676320200000|2023-02-13 20:30:00|213.63|211.03|215.14|212.54|215.52|212.92|213.63|211.03|0
1676320500000|2023-02-13 20:35:00|215.26|212.66|216.65|214.05|216.91|214.31|215.01|212.41|0
1676320800000|2023-02-13 20:40:00|216.91|214.31|216.78|214.18|217.41|214.81|216.14|213.54|0
1676321100000|2023-02-13 20:45:00|216.65|214.05|215.61|213.01|217.03|214.43|214.85|212.25|0
1676321400000|2023-02-13 20:50:00|214.6|212|213.59|210.99|214.6|212|212.46|209.86|0
1676321700000|2023-02-13 20:55:00|214.22|211.62|216.63|214.03|216.63|214.03|213.97|211.37|0
1676322000000|2023-02-13 21:00:00|216.75|214.15|217.01|214.41|217.77|215.17|216.75|214.15|0
1676322300000|2023-02-13 21:05:00|217.13|214.53|217.26|214.66|217.77|215.17|217.13|214.53|0
1676322600000|2023-02-13 21:10:00|217.13|214.53|218.02|215.42|218.15|215.55|217.13|214.53|0
1676322900000|2023-02-13 21:15:00|218.12|215.32|217.48|214.68|218.25|215.45|217.48|214.68|0
1676323200000|2023-02-13 21:20:00|217.61|214.81|217.35|214.55|217.61|214.81|217.35|214.55|0
1676323500000|2023-02-13 21:25:00|217.22|214.42|217.48|214.68|217.54|214.74|217.22|214.42|0
1676323800000|2023-02-13 21:30:00|217.35|214.55|217.48|214.68|217.48|214.68|217.22|214.42|0
1676324100000|2023-02-13 21:35:00|217.35|214.55|217.6|214.8|217.6|214.8|217.22|214.42|0
1676324400000|2023-02-13 21:40:00|217.47|214.67|217.34|214.54|217.6|214.8|217.34|214.54|0
1676324700000|2023-02-13 21:45:00|217.22|214.42|217.34|214.54|217.47|214.67|217.09|214.29|0
1676325000000|2023-02-13 21:50:00|217.22|214.42|217.34|214.54|217.34|214.54|217.21|214.41|0
1676325300000|2023-02-13 21:55:00|217.21|214.41|217.66|214.86|217.66|214.86|217.21|214.41|0
1676325600000|2023-02-13 22:00:00|217.56|214.76|217.65|214.85|217.69|214.89|217.56|214.76|0
1676325900000|2023-02-13 22:05:00|217.63|214.83|217.69|214.89|217.72|214.92|217.63|214.83|0
1676326200000|2023-02-13 22:10:00|217.71|214.91|217.74|214.94|217.8|215|217.63|214.83|0
1676326500000|2023-02-13 22:15:00|217.71|214.91|217.8|215|217.8|215|217.68|214.88|0
1676326800000|2023-02-13 22:20:00|217.74|214.94|217.77|214.97|217.85|215.05|217.66|214.86|0
1676327100000|2023-02-13 22:25:00|217.74|214.94|217.77|214.97|217.81|215.01|217.7|214.9|0
1676327400000|2023-02-13 22:30:00|217.76|214.96|217.7|214.9|217.76|214.96|217.64|214.84|0
1676327700000|2023-02-13 22:35:00|217.68|214.88|217.62|214.82|217.68|214.88|217.62|214.82|0
1676328000000|2023-02-13 22:40:00|217.58|214.78|217.36|214.56|217.64|214.84|217.36|214.56|0
1676328300000|2023-02-13 22:45:00|217.37|214.57|217.47|214.67|217.48|214.68|217.37|214.57|0
1676328600000|2023-02-13 22:50:00|217.45|214.65|217.45|214.65|217.45|214.65|217.43|214.63|0
1676328900000|2023-02-13 22:55:00|217.47|214.67|217.5|214.7|218.76|215.96|217.47|214.67|0
1676329200000|2023-02-13 23:00:00|217.63|214.83|217.19|214.39|217.63|214.83|216.68|213.88|0
1676329500000|2023-02-13 23:05:00|217.06|214.26|216.93|214.13|217.06|214.26|216.81|214.01|0
1676329800000|2023-02-13 23:10:00|216.99|214.19|217.06|214.26|217.18|214.38|216.93|214.13|0
1676330100000|2023-02-13 23:15:00|217.12|214.32|217.31|214.51|217.31|214.51|216.93|214.13|0
1676330400000|2023-02-13 23:20:00|217.18|214.38|217.18|214.38|217.56|214.76|217.05|214.25|0
1676330700000|2023-02-13 23:25:00|217.05|214.25|217.18|214.38|217.18|214.38|216.93|214.13|0
1676331000000|2023-02-13 23:30:00|217.05|214.25|216.92|214.12|217.18|214.38|216.92|214.12|0
1676331300000|2023-02-13 23:35:00|217.05|214.25|216.85|214.05|217.05|214.25|216.67|213.87|0
1676331600000|2023-02-13 23:40:00|216.92|214.12|216.54|213.74|216.92|214.12|216.54|213.74|0
1676331900000|2023-02-13 23:45:00|216.6|213.8|216.79|213.99|216.92|214.12|216.54|213.74|0
1676332200000|2023-02-13 23:50:00|216.66|213.86|217.04|214.24|217.04|214.24|216.66|213.86|0
1676332500000|2023-02-13 23:55:00|216.91|214.11|216.91|214.11|217.3|214.5|216.66|213.86|0
1676332800000|2023-02-14 00:00:00|216.66|213.86|216.28|213.48|216.66|213.86|216.02|213.22|0
1676333100000|2023-02-14 00:05:00|216.15|213.35|216.02|213.22|216.15|213.35|215.89|213.09|0
1676333400000|2023-02-14 00:10:00|216.08|213.28|216.21|213.41|216.4|213.6|215.89|213.09|0
1676333700000|2023-02-14 00:15:00|216.27|213.47|215.76|212.96|216.33|213.53|215.76|212.96|0
1676334000000|2023-02-14 00:20:00|215.64|212.84|215.89|213.09|216.14|213.34|215.64|212.84|0
1676334300000|2023-02-14 00:25:00|215.76|212.96|215.63|212.83|215.89|213.09|215.51|212.71|0
1676334600000|2023-02-14 00:30:00|215.51|212.71|215.38|212.58|215.63|212.83|215.25|212.45|0
1676334900000|2023-02-14 00:35:00|215.44|212.64|215.12|212.32|215.5|212.7|214.87|212.07|0
1676335200000|2023-02-14 00:40:00|214.99|212.19|214.61|211.81|214.99|212.19|214.49|211.69|0
1676335500000|2023-02-14 00:45:00|214.55|211.75|215.5|212.7|215.62|212.82|214.36|211.56|0
1676335800000|2023-02-14 00:50:00|215.43|212.63|215.24|212.44|215.62|212.82|215.12|212.32|0
1676336100000|2023-02-14 00:55:00|215.12|212.32|215.62|212.82|215.75|212.95|214.99|212.19|0
1676336400000|2023-02-14 01:00:00|215.75|212.95|216.31|213.51|216.51|213.71|215.37|212.57|0
1676336700000|2023-02-14 01:05:00|216.25|213.45|215.74|212.94|216.38|213.58|215.62|212.82|0
1676337000000|2023-02-14 01:10:00|215.62|212.82|215.49|212.69|215.74|212.94|215.36|212.56|0
1676337300000|2023-02-14 01:15:00|215.62|212.82|215.49|212.69|215.74|212.94|215.23|212.43|0
1676337600000|2023-02-14 01:20:00|215.36|212.56|214.53|211.73|215.36|212.56|214.35|211.55|0
1676337900000|2023-02-14 01:25:00|214.47|211.67|214.47|211.67|214.53|211.73|214.22|211.42|0
1676338200000|2023-02-14 01:30:00|214.34|211.54|214.09|211.29|214.34|211.54|213.84|211.04|0
1676338500000|2023-02-14 01:35:00|213.96|211.16|214.47|211.67|214.47|211.67|213.84|211.04|0
1676338800000|2023-02-14 01:40:00|214.34|211.54|214.21|211.41|214.47|211.67|214.09|211.29|0
1676339100000|2023-02-14 01:45:00|214.09|211.29|214.21|211.41|214.46|211.66|214.08|211.28|0
1676339400000|2023-02-14 01:50:00|214.27|211.47|214.97|212.17|214.97|212.17|214.21|211.41|0
1676339700000|2023-02-14 01:55:00|214.9|212.1|214.71|211.91|215.09|212.29|214.59|211.79|0
1676340000000|2023-02-14 02:00:00|214.59|211.79|214.46|211.66|214.71|211.91|214.46|211.66|0
1676340300000|2023-02-14 02:05:00|214.58|211.78|214.83|212.03|215.09|212.29|214.46|211.66|0
1676340600000|2023-02-14 02:10:00|214.77|211.97|214.58|211.78|214.96|212.16|214.58|211.78|0
1676340900000|2023-02-14 02:15:00|214.71|211.91|214.07|211.27|214.71|211.91|214.07|211.27|0
1676341200000|2023-02-14 02:20:00|214.13|211.33|213.94|211.14|214.2|211.4|213.82|211.02|0
1676341500000|2023-02-14 02:25:00|214.07|211.27|214.32|211.52|214.45|211.65|214.07|211.27|0
1676341800000|2023-02-14 02:30:00|214.45|211.65|213.56|210.76|214.57|211.77|213.44|210.64|0
1676342100000|2023-02-14 02:35:00|213.69|210.89|213.56|210.76|213.75|210.95|213.43|210.63|0
1676342400000|2023-02-14 02:40:00|213.43|210.63|213.56|210.76|213.75|210.95|213.43|210.63|0
1676342700000|2023-02-14 02:45:00|213.49|210.69|213.3|210.5|213.56|210.76|213.18|210.38|0
1676343000000|2023-02-14 02:50:00|213.37|210.57|213.81|211.01|213.81|211.01|213.3|210.5|0
1676343300000|2023-02-14 02:55:00|213.87|211.07|213.81|211.01|214.06|211.26|213.81|211.01|0
1676343600000|2023-02-14 03:00:00|213.87|211.07|214.06|211.26|214.06|211.26|213.68|210.88|0
1676343900000|2023-02-14 03:05:00|214.18|211.38|214.05|211.25|214.18|211.38|213.8|211|0
1676344200000|2023-02-14 03:10:00|213.93|211.13|214.18|211.38|214.18|211.38|213.93|211.13|0
1676344500000|2023-02-14 03:15:00|214.31|211.51|213.8|211|214.31|211.51|213.8|211|0
1676344800000|2023-02-14 03:20:00|213.67|210.87|213.29|210.49|213.8|211|213.04|210.24|0
1676345100000|2023-02-14 03:25:00|213.23|210.43|213.16|210.36|213.29|210.49|212.79|209.99|0
1676345400000|2023-02-14 03:30:00|213.29|210.49|213.67|210.87|213.67|210.87|213.16|210.36|0
1676345700000|2023-02-14 03:35:00|213.79|210.99|213.92|211.12|214.04|211.24|213.79|210.99|0
1676346000000|2023-02-14 03:40:00|213.79|210.99|213.92|211.12|213.92|211.12|213.79|210.99|0
1676346300000|2023-02-14 03:45:00|213.79|210.99|214.29|211.49|214.29|211.49|213.66|210.86|0
1676346600000|2023-02-14 03:50:00|214.42|211.62|214.42|211.62|214.67|211.87|214.17|211.37|0
1676346900000|2023-02-14 03:55:00|214.54|211.74|214.41|211.61|214.54|211.74|214.29|211.49|0
1676347200000|2023-02-14 04:00:00|214.29|211.49|214.16|211.36|214.67|211.87|214.03|211.23|0
1676347500000|2023-02-14 04:05:00|214.03|211.23|214.16|211.36|214.29|211.49|214.03|211.23|0
1676347800000|2023-02-14 04:10:00|214.03|211.23|214.03|211.23|214.28|211.48|213.91|211.11|0
1676348100000|2023-02-14 04:15:00|213.9|211.1|214.15|211.35|214.28|211.48|213.9|211.1|0
1676348400000|2023-02-14 04:20:00|214.28|211.48|214.53|211.73|214.66|211.86|214.15|211.35|0
1676348700000|2023-02-14 04:25:00|214.59|211.79|214.78|211.98|215.29|212.49|214.53|211.73|0
1676349000000|2023-02-14 04:30:00|214.91|212.11|214.65|211.85|215.04|212.24|214.65|211.85|0
1676349300000|2023-02-14 04:35:00|214.46|211.66|214.65|211.85|215.03|212.23|214.46|211.66|0
1676349600000|2023-02-14 04:40:00|214.78|211.98|214.63|211.83|214.78|211.98|214.5|211.7|0
1676349900000|2023-02-14 04:45:00|214.56|211.76|214.75|211.95|214.88|212.08|214.56|211.76|0
1676350200000|2023-02-14 04:50:00|214.63|211.83|214.63|211.83|214.88|212.08|214.5|211.7|0
1676350500000|2023-02-14 04:55:00|214.5|211.7|214.5|211.7|214.5|211.7|214.37|211.57|0
1676350800000|2023-02-14 05:00:00|214.37|211.57|214.5|211.7|214.75|211.95|214.37|211.57|0
1676351100000|2023-02-14 05:05:00|214.43|211.63|214.24|211.44|214.5|211.7|214.12|211.32|0
1676351400000|2023-02-14 05:10:00|213.99|211.19|214.11|211.31|214.11|211.31|213.86|211.06|0
1676351700000|2023-02-14 05:15:00|213.99|211.19|214.11|211.31|214.3|211.5|213.99|211.19|0
1676352000000|2023-02-14 05:20:00|214.24|211.44|214.11|211.31|214.36|211.56|214.11|211.31|0
1676352300000|2023-02-14 05:25:00|213.98|211.18|214.11|211.31|214.11|211.31|213.86|211.06|0
1676352600000|2023-02-14 05:30:00|213.98|211.18|214.49|211.69|214.49|211.69|213.86|211.06|0
1676352900000|2023-02-14 05:35:00|214.42|211.62|214.36|211.56|214.74|211.94|214.36|211.56|0
1676353200000|2023-02-14 05:40:00|214.29|211.49|214.23|211.43|214.36|211.56|213.98|211.18|0
1676353500000|2023-02-14 05:45:00|214.36|211.56|214.35|211.55|214.36|211.56|214.1|211.3|0
1676353800000|2023-02-14 05:50:00|214.23|211.43|214.1|211.3|214.35|211.55|214.1|211.3|0
1676354100000|2023-02-14 05:55:00|213.97|211.17|214.35|211.55|214.48|211.68|213.97|211.17|0
1676354400000|2023-02-14 06:00:00|214.22|211.42|214.1|211.3|214.48|211.68|213.97|211.17|0
1676354700000|2023-02-14 06:05:00|213.97|211.17|214.35|211.55|214.35|211.55|213.97|211.17|0
1676355000000|2023-02-14 06:10:00|214.28|211.48|214.72|211.92|214.72|211.92|214.09|211.29|0
1676355300000|2023-02-14 06:15:00|214.6|211.8|214.85|212.05|214.98|212.18|214.47|211.67|0
1676355600000|2023-02-14 06:20:00|214.97|212.17|215.35|212.55|215.67|212.87|214.85|212.05|0
1676355900000|2023-02-14 06:25:00|215.29|212.49|215.22|212.42|215.61|212.81|215.16|212.36|0
1676356200000|2023-02-14 06:30:00|215.16|212.36|215.22|212.42|215.35|212.55|214.84|212.04|0
1676356500000|2023-02-14 06:35:00|215.1|212.3|215.73|212.93|215.79|212.99|215.1|212.3|0
1676356800000|2023-02-14 06:40:00|215.6|212.8|215.35|212.55|215.73|212.93|215.35|212.55|0
1676357100000|2023-02-14 06:45:00|215.22|212.42|215.22|212.42|215.41|212.61|215.09|212.29|0
1676357400000|2023-02-14 06:50:00|215.15|212.35|215.21|212.41|215.47|212.67|214.96|212.16|0
1676357700000|2023-02-14 06:55:00|215.28|212.48|215.09|212.29|215.34|212.54|214.96|212.16|0
1676358000000|2023-02-14 07:00:00|215.02|212.22|215.97|213.17|216.35|213.55|214.71|211.91|0
1676358300000|2023-02-14 07:05:00|215.87|213.27|214.6|212|215.87|213.27|214.6|212|0
1676358600000|2023-02-14 07:10:00|214.73|212.13|214.85|212.25|215.11|212.51|214.6|212|0
1676358900000|2023-02-14 07:15:00|214.73|212.13|214.98|212.38|214.98|212.38|214.35|211.75|0
1676359200000|2023-02-14 07:20:00|214.85|212.25|214.85|212.25|214.98|212.38|214.47|211.87|0
1676359500000|2023-02-14 07:25:00|214.72|212.12|215.74|213.14|215.74|213.14|214.72|212.12|0
1676359800000|2023-02-14 07:30:00|215.61|213.01|216.11|213.51|216.24|213.64|215.23|212.63|0
1676360100000|2023-02-14 07:35:00|216.05|213.45|216.11|213.51|216.75|214.15|215.99|213.39|0
1676360400000|2023-02-14 07:40:00|215.99|213.39|215.6|213|216.11|213.51|215.22|212.62|0
1676360700000|2023-02-14 07:45:00|215.48|212.88|217.4|214.8|217.4|214.8|215.48|212.88|0
1676361000000|2023-02-14 07:50:00|217.33|214.73|217.14|214.54|217.71|215.11|217.01|214.41|0
1676361300000|2023-02-14 07:55:00|217.07|214.47|217.52|214.92|217.52|214.92|216.89|214.29|0
1676361600000|2023-02-14 08:00:00|217.77|215.17|216.25|213.65|217.9|215.3|216.12|213.52|0
1676361900000|2023-02-14 08:05:00|216.31|213.71|216.63|214.03|216.76|214.16|215.61|213.01|0
1676362200000|2023-02-14 08:10:00|216.75|214.15|216.31|213.71|217.01|214.41|215.99|213.39|0
1676362500000|2023-02-14 08:15:00|216.37|213.77|215.48|212.88|216.69|214.09|215.11|212.51|0
1676362800000|2023-02-14 08:20:00|215.42|212.82|216.37|213.77|216.5|213.9|215.36|212.76|0
1676363100000|2023-02-14 08:25:00|216.24|213.64|216.49|213.89|216.75|214.15|215.73|213.13|0
1676363400000|2023-02-14 08:30:00|216.62|214.02|217.63|215.03|218.14|215.54|216.62|214.02|0
1676363700000|2023-02-14 08:35:00|217.57|214.97|216.11|213.51|217.82|215.22|215.98|213.38|0
1676364000000|2023-02-14 08:40:00|215.98|213.38|215.85|213.25|216.24|213.64|215.48|212.88|0
1676364300000|2023-02-14 08:45:00|215.73|213.13|216.49|213.89|216.74|214.14|215.73|213.13|0
1676364600000|2023-02-14 08:50:00|216.36|213.76|216.86|214.26|217.37|214.77|216.36|213.76|0
1676364900000|2023-02-14 08:55:00|216.99|214.39|216.67|214.07|217.24|214.64|216.36|213.76|0
1676365200000|2023-02-14 09:00:00|216.74|214.14|221.33|218.73|222.1|219.5|216.61|214.01|0
1676365500000|2023-02-14 09:05:00|221.2|218.6|218.19|215.59|221.2|218.6|217.62|215.02|0
1676365800000|2023-02-14 09:10:00|218.13|215.53|216.86|214.26|218.38|215.78|216.86|214.26|0
1676366100000|2023-02-14 09:15:00|216.73|214.13|216.73|214.13|217.49|214.89|216.6|214|0
1676366400000|2023-02-14 09:20:00|216.86|214.26|217.36|214.76|217.49|214.89|216.73|214.13|0
1676366700000|2023-02-14 09:25:00|217.23|214.63|218.25|215.65|218.5|215.9|217.23|214.63|0
1676367000000|2023-02-14 09:30:00|218.12|215.52|218.18|215.58|218.5|215.9|217.74|215.14|0
1676367300000|2023-02-14 09:35:00|218.12|215.52|219.27|216.67|219.27|216.67|218.12|215.52|0
1676367600000|2023-02-14 09:40:00|219.14|216.54|219.14|216.54|220.03|217.43|219.14|216.54|0
1676367900000|2023-02-14 09:45:00|219.01|216.41|219.14|216.54|219.14|216.54|218.18|215.58|0
1676368200000|2023-02-14 09:50:00|219.26|216.66|220.41|217.81|220.54|217.94|219.26|216.66|0
1676368500000|2023-02-14 09:55:00|220.54|217.94|220.03|217.43|220.6|218|219.9|217.3|0
1676368800000|2023-02-14 10:00:00|220.15|217.55|219.38|216.78|220.79|218.19|219.38|216.78|0
1676369100000|2023-02-14 10:05:00|219.51|216.91|220.15|217.55|220.54|217.94|219.38|216.78|0
1676369400000|2023-02-14 10:10:00|220.02|217.42|219.25|216.65|220.41|217.81|219.25|216.65|0
1676369700000|2023-02-14 10:15:00|219.38|216.78|220.27|217.67|220.27|217.67|219.25|216.65|0
1676370000000|2023-02-14 10:20:00|220.15|217.55|220.66|218.06|220.79|218.19|220.02|217.42|0
1676370300000|2023-02-14 10:25:00|220.53|217.93|221.55|218.95|221.55|218.95|220.14|217.54|0
1676370600000|2023-02-14 10:30:00|221.62|219.02|221.49|218.89|222.07|219.47|221.17|218.57|0
1676370900000|2023-02-14 10:35:00|221.55|218.95|222.19|219.59|222.19|219.59|221.17|218.57|0
1676371200000|2023-02-14 10:40:00|222.32|219.72|221.68|219.08|222.71|220.11|221.68|219.08|0
1676371500000|2023-02-14 10:45:00|221.81|219.21|221.67|219.07|222.19|219.59|221.55|218.95|0
1676371800000|2023-02-14 10:50:00|221.8|219.2|221.54|218.94|222.06|219.46|221.29|218.69|0
1676372100000|2023-02-14 10:55:00|221.67|219.07|221.93|219.33|221.93|219.33|221.29|218.69|0
1676372400000|2023-02-14 11:00:00|221.8|219.2|223.22|220.62|223.6|221|221.8|219.2|0
1676372700000|2023-02-14 11:05:00|223.34|220.74|222.83|220.23|223.47|220.87|222.57|219.97|0
1676373000000|2023-02-14 11:10:00|222.7|220.1|222.44|219.84|223.08|220.48|222.44|219.84|0
1676373300000|2023-02-14 11:15:00|222.57|219.97|222.82|220.22|223.21|220.61|222.44|219.84|0
1676373600000|2023-02-14 11:20:00|222.76|220.16|222.69|220.09|222.88|220.28|222.43|219.83|0
1676373900000|2023-02-14 11:25:00|222.82|220.22|222.56|219.96|223.08|220.48|222.18|219.58|0
1676374200000|2023-02-14 11:30:00|222.43|219.83|222.43|219.83|223.08|220.48|222.17|219.57|0
1676374500000|2023-02-14 11:35:00|222.56|219.96|222.43|219.83|222.62|220.02|221.85|219.25|0
1676374800000|2023-02-14 11:40:00|222.49|219.89|222.56|219.96|222.94|220.34|222.17|219.57|0
1676375100000|2023-02-14 11:45:00|222.68|220.08|222.55|219.95|222.68|220.08|222.17|219.57|0
1676375400000|2023-02-14 11:50:00|222.42|219.82|221.78|219.18|222.42|219.82|221.52|218.92|0
1676375700000|2023-02-14 11:55:00|221.65|219.05|221.71|219.11|221.78|219.18|221.01|218.41|0
1676376000000|2023-02-14 12:00:00|221.78|219.18|221.78|219.18|222.16|219.56|221.26|218.66|0
1676376300000|2023-02-14 12:05:00|221.9|219.3|222.42|219.82|222.68|220.08|221.39|218.79|0
1676376600000|2023-02-14 12:10:00|222.55|219.95|222.16|219.56|222.55|219.95|221.64|219.04|0
1676376900000|2023-02-14 12:15:00|222.03|219.43|222.54|219.94|222.67|220.07|221.9|219.3|0
1676377200000|2023-02-14 12:20:00|222.67|220.07|223.06|220.46|223.19|220.59|222.35|219.75|0
1676377500000|2023-02-14 12:25:00|222.93|220.33|221.64|219.04|223.7|221.1|221.51|218.91|0
1676377800000|2023-02-14 12:30:00|221.76|219.16|221.89|219.29|221.89|219.29|221.38|218.78|0
1676378100000|2023-02-14 12:35:00|222.02|219.42|221.12|218.52|222.15|219.55|220.86|218.26|0
1676378400000|2023-02-14 12:40:00|220.99|218.39|220.99|218.39|221.24|218.64|220.6|218|0
1676378700000|2023-02-14 12:45:00|221.11|218.51|222.02|219.42|222.15|219.55|221.11|218.51|0
1676379000000|2023-02-14 12:50:00|221.89|219.29|223.57|220.97|223.82|221.22|221.89|219.29|0
1676379300000|2023-02-14 12:55:00|223.69|221.09|223.43|220.83|223.69|221.09|222.92|220.32|0
1676379600000|2023-02-14 13:00:00|223.3|220.7|222.66|220.06|223.69|221.09|222.46|219.86|0
1676379900000|2023-02-14 13:05:00|222.53|219.93|221.94|219.34|222.78|220.18|221.11|218.51|0
1676380200000|2023-02-14 13:10:00|222.01|219.41|222.52|219.92|222.52|219.92|221.36|218.76|0
1676380500000|2023-02-14 13:15:00|222.65|220.05|222|219.4|223.17|220.57|221.23|218.63|0
1676380800000|2023-02-14 13:20:00|221.88|219.28|223.17|220.57|223.17|220.57|221.49|218.89|0
1676381100000|2023-02-14 13:25:00|223.3|220.7|222.19|219.59|225.17|222.57|222.19|219.59|0
1676381400000|2023-02-14 13:30:00|212.82|210.22|223.45|220.85|238.5|235.9|209.12|206.52|0
1676381700000|2023-02-14 13:35:00|223.84|221.24|211.74|209.14|225.41|222.81|210.91|208.31|0
1676382000000|2023-02-14 13:40:00|212.06|209.46|210.41|207.81|212.94|210.34|207.01|204.41|0
1676382300000|2023-02-14 13:45:00|209.27|206.67|216.01|213.41|216.14|213.54|207.39|204.79|0
1676382600000|2023-02-14 13:50:00|216.39|213.79|211.67|209.07|219.88|217.28|210.91|208.31|0
1676382900000|2023-02-14 13:55:00|211.92|209.32|210.91|208.31|215.62|213.02|209.77|207.17|0
1676383200000|2023-02-14 14:00:00|210.15|207.55|209.77|207.17|214.6|212|209.14|206.54|0
1676383500000|2023-02-14 14:05:00|209.89|207.29|208.76|206.16|212.05|209.45|207.5|204.9|0
1676383800000|2023-02-14 14:10:00|208|205.4|205.25|202.65|208|205.4|204.38|201.78|0
1676384100000|2023-02-14 14:15:00|205.13|202.53|206.25|203.65|206.62|204.02|204.01|201.41|0
1676384400000|2023-02-14 14:20:00|206.12|203.52|204.88|202.28|206.68|204.08|203.76|201.16|0
1676384700000|2023-02-14 14:25:00|205|202.4|203.76|201.16|205.5|202.9|203.38|200.78|0
1676385000000|2023-02-14 14:30:00|203.88|201.28|201.73|199.13|203.88|201.28|193.17|190.57|0
1676385300000|2023-02-14 14:35:00|201.48|198.88|204.19|201.59|204.31|201.71|200.01|197.41|0
1676385600000|2023-02-14 14:40:00|203.94|201.34|205.92|203.32|206.67|204.07|202.09|199.49|0
1676385900000|2023-02-14 14:45:00|206.29|203.69|210.67|208.07|212.69|210.09|206.29|203.69|0
1676386200000|2023-02-14 14:50:00|211.04|208.44|211.55|208.95|212.94|210.34|209.41|206.81|0
1676386500000|2023-02-14 14:55:00|212.05|209.45|211.85|209.25|221.38|218.78|211.85|209.25|0
1676386800000|2023-02-14 15:00:00|212.88|210.28|215.57|212.97|216.99|214.39|212.24|209.64|0
1676387100000|2023-02-14 15:05:00|216.09|213.49|216.86|214.26|217.51|214.91|214.93|212.33|0
1676387400000|2023-02-14 15:10:00|216.73|214.13|221.51|218.91|222.03|219.43|215.57|212.97|0
1676387700000|2023-02-14 15:15:00|221.77|219.17|219.56|216.96|223.47|220.87|219.44|216.84|0
1676388000000|2023-02-14 15:20:00|219.69|217.09|220.86|218.26|222.35|219.75|219.31|216.71|0
1676388300000|2023-02-14 15:25:00|220.66|218.06|214.93|212.33|221.25|218.65|214.8|212.2|0
1676388600000|2023-02-14 15:30:00|215.19|212.59|212.13|209.53|216.6|214|212|209.4|0
1676388900000|2023-02-14 15:35:00|211.87|209.27|201.62|199.02|211.87|209.27|201.38|198.78|0
1676389200000|2023-02-14 15:40:00|200.88|198.28|201.62|199.02|202.48|199.88|199.41|196.81|0
1676389500000|2023-02-14 15:45:00|201.13|198.53|201.74|199.14|202.48|199.88|195.04|192.44|0
1676389800000|2023-02-14 15:50:00|201.62|199.02|198.43|195.83|201.87|199.27|196.36|193.76|0
1676390100000|2023-02-14 15:55:00|198.67|196.07|200.26|197.66|201.62|199.02|196.97|194.37|0
1676390400000|2023-02-14 16:00:00|200.51|197.91|205.91|203.31|207.15|204.55|199.71|197.11|0
1676390700000|2023-02-14 16:05:00|206.16|203.56|203.81|201.21|208.53|205.93|203.69|201.09|0
1676391000000|2023-02-14 16:10:00|204.06|201.46|204.55|201.95|206.67|204.07|203.56|200.96|0
1676391300000|2023-02-14 16:15:00|204.8|202.2|206.79|204.19|207.41|204.81|203.81|201.21|0
1676391600000|2023-02-14 16:20:00|207.16|204.56|207.91|205.31|207.91|205.31|205.79|203.19|0
1676391900000|2023-02-14 16:25:00|208.04|205.44|197.92|195.32|208.16|205.56|197.55|194.95|0
1676392200000|2023-02-14 16:30:00|197.19|194.59|192.58|189.98|197.19|194.59|191.14|188.54|0
1676392500000|2023-02-14 16:35:00|192.1|189.5|192.69|190.09|194.98|192.38|191.98|189.38|0
1676392800000|2023-02-14 16:40:00|192.33|189.73|191.85|189.25|194.02|191.42|190.66|188.06|0
1676393100000|2023-02-14 16:45:00|191.31|188.71|194.98|192.38|195.95|193.35|191.14|188.54|0
1676393400000|2023-02-14 16:50:00|194.86|192.26|193.17|190.57|195.1|192.5|190.18|187.58|0
1676393700000|2023-02-14 16:55:00|192.93|190.33|195.34|192.74|195.94|193.34|192.21|189.61|0
1676394000000|2023-02-14 17:00:00|194.86|192.26|196.67|194.07|197.65|195.05|194.37|191.77|0
1676394300000|2023-02-14 17:05:00|196.31|193.71|197.28|194.68|197.52|194.92|195.46|192.86|0
1676394600000|2023-02-14 17:10:00|197.4|194.8|198.66|196.06|200.58|197.98|197.03|194.43|0
1676394900000|2023-02-14 17:15:00|198.78|196.18|198.04|195.44|198.78|196.18|197.07|194.47|0
1676395200000|2023-02-14 17:20:00|198.41|195.81|196.7|194.1|200.13|197.53|196.7|194.1|0
1676395500000|2023-02-14 17:25:00|196.57|193.97|197.8|195.2|200.01|197.41|196.57|193.97|0
1676395800000|2023-02-14 17:30:00|197.61|195.01|200.38|197.78|200.62|198.02|197.18|194.58|0
1676396100000|2023-02-14 17:35:00|200.62|198.02|198.71|196.11|200.62|198.02|197.91|195.31|0
1676396400000|2023-02-14 17:40:00|198.53|195.93|198.53|195.93|200.74|198.14|198.16|195.56|0
1676396700000|2023-02-14 17:45:00|198.28|195.68|199.38|196.78|200.37|197.77|198.04|195.44|0
1676397000000|2023-02-14 17:50:00|199.02|196.42|198.28|195.68|199.14|196.54|197.05|194.45|0
1676397300000|2023-02-14 17:55:00|198.52|195.92|200.61|198.01|201.48|198.88|198.28|195.68|0
1676397600000|2023-02-14 18:00:00|200.86|198.26|207.6|205|208.55|205.95|200.12|197.52|0
1676397900000|2023-02-14 18:05:00|207.73|205.13|207.73|205.13|210.64|208.04|207.6|205|0
1676398200000|2023-02-14 18:10:00|207.47|204.87|208.36|205.76|208.73|206.13|205.96|203.36|0
1676398500000|2023-02-14 18:15:00|208.61|206.01|210.44|207.84|212.93|210.33|207.85|205.25|0
1676398800000|2023-02-14 18:20:00|210.83|208.23|209.78|207.18|212.19|209.59|208.9|206.3|0
1676399100000|2023-02-14 18:25:00|210.03|207.43|209.15|206.55|210.03|207.43|208.01|205.41|0
1676399400000|2023-02-14 18:30:00|209.4|206.8|210.53|207.93|210.92|208.32|209.02|206.42|0
1676399700000|2023-02-14 18:35:00|210.66|208.06|209.77|207.17|211.55|208.95|208.76|206.16|0
1676400000000|2023-02-14 18:40:00|210.03|207.43|205.87|203.27|210.72|208.12|205.87|203.27|0
1676400300000|2023-02-14 18:45:00|206.88|204.28|209.01|206.41|209.77|207.17|206.88|204.28|0
1676400600000|2023-02-14 18:50:00|209.14|206.54|209.77|207.17|210.27|207.67|208.38|205.78|0
1676400900000|2023-02-14 18:55:00|209.89|207.29|208.88|206.28|211.16|208.56|207.88|205.28|0
1676401200000|2023-02-14 19:00:00|209.26|206.66|205.13|202.53|209.26|206.66|204.75|202.15|0
1676401500000|2023-02-14 19:05:00|205|202.4|200.83|198.23|205|202.4|198|195.4|0
1676401800000|2023-02-14 19:10:00|201.46|198.86|202.2|199.6|202.83|200.23|201.02|198.42|0
1676402100000|2023-02-14 19:15:00|202.08|199.48|205.09|202.49|205.72|203.12|202.08|199.48|0
1676402400000|2023-02-14 19:20:00|204.97|202.37|205.82|203.22|206.1|203.5|203.83|201.23|0
1676402700000|2023-02-14 19:25:00|206.33|203.73|205.44|202.84|206.33|203.73|204.06|201.46|0
1676403000000|2023-02-14 19:30:00|205.57|202.97|209.11|206.51|209.11|206.51|205.44|202.84|0
1676403300000|2023-02-14 19:35:00|209.24|206.64|209.84|207.24|211.5|208.9|209.24|206.64|0
1676403600000|2023-02-14 19:40:00|209.97|207.37|210.48|207.88|211.25|208.65|209.84|207.24|0
1676403900000|2023-02-14 19:45:00|210.35|207.75|210.61|208.01|211.38|208.78|209.27|206.67|0
1676404200000|2023-02-14 19:50:00|210.74|208.14|209.46|206.86|211.89|209.29|208.57|205.97|0
1676404500000|2023-02-14 19:55:00|209.59|206.99|208.82|206.22|209.96|207.36|207.93|205.33|0
1676404800000|2023-02-14 20:00:00|209.07|206.47|208.18|205.58|210.35|207.75|207.8|205.2|0
1676405100000|2023-02-14 20:05:00|208.31|205.71|207.29|204.69|208.56|205.96|206.91|204.31|0
1676405400000|2023-02-14 20:10:00|207.04|204.44|207.92|205.32|208.56|205.96|205.01|202.41|0
1676405700000|2023-02-14 20:15:00|207.79|205.19|208.17|205.57|208.94|206.34|206.53|203.93|0
1676406000000|2023-02-14 20:20:00|208.05|205.45|209.57|206.97|209.7|207.1|207.54|204.94|0
1676406300000|2023-02-14 20:25:00|209.44|206.84|208.42|205.82|210.21|207.61|208.3|205.7|0
1676406600000|2023-02-14 20:30:00|208.55|205.95|208.68|206.08|209.95|207.35|206.9|204.3|0
1676406900000|2023-02-14 20:35:00|208.93|206.33|209.18|206.58|209.95|207.35|207.91|205.31|0
1676407200000|2023-02-14 20:40:00|209.06|206.46|210.46|207.86|210.84|208.24|208.67|206.07|0
1676407500000|2023-02-14 20:45:00|210.2|207.6|210.46|207.86|210.84|208.24|209.05|206.45|0
1676407800000|2023-02-14 20:50:00|209.05|206.45|210.33|207.73|210.33|207.73|208.04|205.44|0
1676408100000|2023-02-14 20:55:00|210.71|208.11|206.8|204.2|211.38|208.78|206.29|203.69|0
1676408400000|2023-02-14 21:00:00|206.92|204.32|204.15|201.55|206.92|204.32|204.03|201.43|0
1676408700000|2023-02-14 21:05:00|204.03|201.43|203.65|201.05|204.53|201.93|203.52|200.92|0
1676409000000|2023-02-14 21:10:00|203.77|201.17|205.41|202.81|205.66|203.06|203.52|200.92|0
1676409300000|2023-02-14 21:15:00|205.25|202.45|204.88|202.08|205.25|202.45|204.25|201.45|0
1676409600000|2023-02-14 21:20:00|204.87|202.07|204.62|201.82|205|202.2|204.56|201.76|0
1676409900000|2023-02-14 21:25:00|204.5|201.7|204.49|201.69|204.75|201.95|204.37|201.57|0
1676410200000|2023-02-14 21:30:00|204.37|201.57|204.49|201.69|204.93|202.13|204.37|201.57|0
1676410500000|2023-02-14 21:35:00|204.62|201.82|204.37|201.57|204.62|201.82|204.12|201.32|0
1676410800000|2023-02-14 21:40:00|204.24|201.44|204.24|201.44|204.3|201.5|204.11|201.31|0
1676411100000|2023-02-14 21:45:00|204.36|201.56|204.86|202.06|204.99|202.19|204.36|201.56|0
1676411400000|2023-02-14 21:50:00|204.74|201.94|204.74|201.94|204.86|202.06|204.49|201.69|0
1676411700000|2023-02-14 21:55:00|204.86|202.06|204.42|201.62|204.99|202.19|204.29|201.49|0
1676412000000|2023-02-14 22:00:00|204.45|201.65|204.58|201.78|204.58|201.78|204.4|201.6|0
1676412300000|2023-02-14 22:05:00|204.56|201.76|204.62|201.82|204.62|201.82|204.42|201.62|0
1676412600000|2023-02-14 22:10:00|204.52|201.72|204.53|201.73|204.58|201.78|204.41|201.61|0
1676412900000|2023-02-14 22:15:00|204.57|201.77|204.57|201.77|204.57|201.77|204.52|201.72|0
1676413200000|2023-02-14 22:20:00|204.59|201.79|204.53|201.73|204.59|201.79|204.53|201.73|0
1676413500000|2023-02-14 22:25:00|204.46|201.66|204.55|201.75|204.6|201.8|204.46|201.66|0
1676413800000|2023-02-14 22:30:00|204.46|201.66|204.46|201.66|204.46|201.66|204.46|201.66|0
1676414100000|2023-02-14 22:35:00|204.47|201.67|204.6|201.8|204.6|201.8|204.46|201.66|0
1676414400000|2023-02-14 22:40:00|204.62|201.82|204.62|201.82|204.63|201.83|204.58|201.78|0
1676414700000|2023-02-14 22:45:00|204.6|201.8|204.6|201.8|204.63|201.83|204.56|201.76|0
1676415000000|2023-02-14 22:50:00|204.58|201.78|204.32|201.52|204.58|201.78|204.32|201.52|0
1676415300000|2023-02-14 22:55:00|204.41|201.61|204.39|201.59|204.5|201.7|204.32|201.52|0
1676415600000|2023-02-14 23:00:00|204.65|201.85|203.21|200.41|204.9|202.1|203.08|200.28|0
1676415900000|2023-02-14 23:05:00|203.46|200.66|203.58|200.78|203.71|200.91|202.96|200.16|0
1676416200000|2023-02-14 23:10:00|203.46|200.66|202.89|200.09|203.58|200.78|202.58|199.78|0
1676416500000|2023-02-14 23:15:00|202.83|200.03|202.7|199.9|203.08|200.28|202.2|199.4|0
1676416800000|2023-02-14 23:20:00|202.83|200.03|203.45|200.65|203.83|201.03|202.7|199.9|0
1676417100000|2023-02-14 23:25:00|203.58|200.78|203.57|200.77|203.83|201.03|203.32|200.52|0
1676417400000|2023-02-14 23:30:00|203.82|201.02|204.32|201.52|204.58|201.78|203.57|200.77|0
1676417700000|2023-02-14 23:35:00|204.45|201.65|204.07|201.27|204.64|201.84|204.07|201.27|0
1676418000000|2023-02-14 23:40:00|204.2|201.4|204.32|201.52|204.45|201.65|204.01|201.21|0
1676418300000|2023-02-14 23:45:00|204.2|201.4|203.69|200.89|204.32|201.52|203.69|200.89|0
1676418600000|2023-02-14 23:50:00|203.82|201.02|203.44|200.64|203.82|201.02|203.32|200.52|0
1676418900000|2023-02-14 23:55:00|203.32|200.52|203.44|200.64|203.57|200.77|203.19|200.39|0
1676419200000|2023-02-15 00:00:00|203.31|200.51|202.81|200.01|203.44|200.64|202.19|199.39|0
1676419500000|2023-02-15 00:05:00|202.69|199.89|202.44|199.64|202.94|200.14|202.44|199.64|0
1676419800000|2023-02-15 00:10:00|202.56|199.76|201.44|198.64|202.68|199.88|201.44|198.64|0
1676420100000|2023-02-15 00:15:00|201.56|198.76|201.68|198.88|202.06|199.26|200.82|198.02|0
1676420400000|2023-02-15 00:20:00|201.62|198.82|202.06|199.26|202.06|199.26|201.56|198.76|0
1676420700000|2023-02-15 00:25:00|202.31|199.51|202.55|199.75|202.8|200|202.05|199.25|0
1676421000000|2023-02-15 00:30:00|202.49|199.69|201.55|198.75|202.49|199.69|201.31|198.51|0
1676421300000|2023-02-15 00:35:00|201.68|198.88|201.43|198.63|201.8|199|201.43|198.63|0
1676421600000|2023-02-15 00:40:00|201.55|198.75|200.93|198.13|201.55|198.75|200.8|198|0
1676421900000|2023-02-15 00:45:00|200.8|198|200.93|198.13|201.3|198.5|200.68|197.88|0
1676422200000|2023-02-15 00:50:00|200.99|198.19|201.3|198.5|201.42|198.62|200.99|198.19|0
1676422500000|2023-02-15 00:55:00|201.42|198.62|201.17|198.37|201.42|198.62|201.05|198.25|0
1676422800000|2023-02-15 01:00:00|201.05|198.25|201.42|198.62|201.42|198.62|200.43|197.63|0
1676423100000|2023-02-15 01:05:00|201.54|198.74|202.04|199.24|202.16|199.36|201.29|198.49|0
1676423400000|2023-02-15 01:10:00|201.92|199.12|201.91|199.11|202.16|199.36|201.79|198.99|0
1676423700000|2023-02-15 01:15:00|202.04|199.24|202.16|199.36|202.16|199.36|201.54|198.74|0
1676424000000|2023-02-15 01:20:00|202.54|199.74|201.85|199.05|202.54|199.74|201.79|198.99|0
1676424300000|2023-02-15 01:25:00|201.79|198.99|201.97|199.17|202.16|199.36|201.79|198.99|0
1676424600000|2023-02-15 01:30:00|202.03|199.23|201.78|198.98|202.16|199.36|201.53|198.73|0
1676424900000|2023-02-15 01:35:00|201.66|198.86|201.28|198.48|201.91|199.11|201.28|198.48|0
1676425200000|2023-02-15 01:40:00|201.41|198.61|201.4|198.6|201.53|198.73|201.16|198.36|0
1676425500000|2023-02-15 01:45:00|201.28|198.48|201.4|198.6|201.4|198.6|201.15|198.35|0
1676425800000|2023-02-15 01:50:00|201.53|198.73|201.03|198.23|201.53|198.73|200.66|197.86|0
1676426100000|2023-02-15 01:55:00|201.09|198.29|199.91|197.11|201.15|198.35|199.79|196.99|0
1676426400000|2023-02-15 02:00:00|199.79|196.99|199.17|196.37|200.03|197.23|199.04|196.24|0
1676426700000|2023-02-15 02:05:00|199.04|196.24|199.29|196.49|199.54|196.74|198.92|196.12|0
1676427000000|2023-02-15 02:10:00|199.41|196.61|197.81|195.01|199.41|196.61|197.56|194.76|0
1676427300000|2023-02-15 02:15:00|197.68|194.88|197.07|194.27|197.81|195.01|196.58|193.78|0
1676427600000|2023-02-15 02:20:00|196.94|194.14|196.82|194.02|197.19|194.39|196.45|193.65|0
1676427900000|2023-02-15 02:25:00|196.94|194.14|197.37|194.57|197.68|194.88|196.94|194.14|0
1676428200000|2023-02-15 02:30:00|197.43|194.63|197.18|194.38|197.55|194.75|197.06|194.26|0
1676428500000|2023-02-15 02:35:00|197.31|194.51|197.43|194.63|197.43|194.63|196.45|193.65|0
1676428800000|2023-02-15 02:40:00|197.3|194.5|197.3|194.5|197.55|194.75|197.06|194.26|0
1676429100000|2023-02-15 02:45:00|197.24|194.44|196.81|194.01|197.3|194.5|196.81|194.01|0
1676429400000|2023-02-15 02:50:00|196.69|193.89|197.55|194.75|197.67|194.87|196.56|193.76|0
1676429700000|2023-02-15 02:55:00|197.67|194.87|196.68|193.88|197.79|194.99|196.68|193.88|0
1676430000000|2023-02-15 03:00:00|196.81|194.01|196.93|194.13|196.93|194.13|196.56|193.76|0
1676430300000|2023-02-15 03:05:00|196.86|194.06|196.56|193.76|197.17|194.37|195.58|192.78|0
1676430600000|2023-02-15 03:10:00|196.68|193.88|198.03|195.23|198.15|195.35|196.68|193.88|0
1676430900000|2023-02-15 03:15:00|197.97|195.17|198.4|195.6|198.52|195.72|197.91|195.11|0
1676431200000|2023-02-15 03:20:00|198.27|195.47|197.66|194.86|198.4|195.6|197.53|194.73|0
1676431500000|2023-02-15 03:25:00|197.72|194.92|198.02|195.22|198.08|195.28|197.53|194.73|0
1676431800000|2023-02-15 03:30:00|197.9|195.1|197.53|194.73|198.15|195.35|197.53|194.73|0
1676432100000|2023-02-15 03:35:00|197.65|194.85|197.53|194.73|197.65|194.85|197.22|194.42|0
1676432400000|2023-02-15 03:40:00|197.65|194.85|197.16|194.36|198.27|195.47|197.16|194.36|0
1676432700000|2023-02-15 03:45:00|197.28|194.48|197.77|194.97|197.77|194.97|197.16|194.36|0
1676433000000|2023-02-15 03:50:00|197.89|195.09|198.26|195.46|198.26|195.46|197.89|195.09|0
1676433300000|2023-02-15 03:55:00|198.14|195.34|198.14|195.34|198.51|195.71|198.01|195.21|0
1676433600000|2023-02-15 04:00:00|198.26|195.46|198.01|195.21|198.38|195.58|198.01|195.21|0
1676433900000|2023-02-15 04:05:00|197.89|195.09|198.13|195.33|198.26|195.46|197.89|195.09|0
1676434200000|2023-02-15 04:10:00|198.01|195.21|197.76|194.96|198.13|195.33|197.52|194.72|0
1676434500000|2023-02-15 04:15:00|197.64|194.84|197.76|194.96|198.01|195.21|197.64|194.84|0
1676434800000|2023-02-15 04:20:00|197.88|195.08|197.88|195.08|198.01|195.21|197.64|194.84|0
1676435100000|2023-02-15 04:25:00|198.01|195.21|197.76|194.96|198.01|195.21|197.63|194.83|0
1676435400000|2023-02-15 04:30:00|197.69|194.89|197.88|195.08|197.88|195.08|197.63|194.83|0
1676435700000|2023-02-15 04:35:00|198|195.2|198.37|195.57|198.62|195.82|198|195.2|0
1676436000000|2023-02-15 04:40:00|198.25|195.45|198|195.2|198.37|195.57|197.88|195.08|0
1676436300000|2023-02-15 04:45:00|197.88|195.08|197.75|194.95|198|195.2|197.75|194.95|0
1676436600000|2023-02-15 04:50:00|197.87|195.07|198.24|195.44|198.24|195.44|197.87|195.07|0
1676436900000|2023-02-15 04:55:00|198.12|195.32|198.12|195.32|198.24|195.44|197.87|195.07|0
1676437200000|2023-02-15 05:00:00|198.24|195.44|198.36|195.56|198.48|195.68|197.87|195.07|0
1676437500000|2023-02-15 05:05:00|198.48|195.68|198.36|195.56|199.1|196.3|198.36|195.56|0
1676437800000|2023-02-15 05:10:00|198.48|195.68|198.11|195.31|198.48|195.68|198.11|195.31|0
1676438100000|2023-02-15 05:15:00|198.05|195.25|197|194.2|198.11|195.31|197|194.2|0
1676438400000|2023-02-15 05:20:00|197.12|194.32|197|194.2|197.25|194.45|196.75|193.95|0
1676438700000|2023-02-15 05:25:00|196.63|193.83|196.57|193.77|196.75|193.95|196.39|193.59|0
1676439000000|2023-02-15 05:30:00|196.63|193.83|197.12|194.32|197.12|194.32|196.63|193.83|0
1676439300000|2023-02-15 05:35:00|197.24|194.44|196.87|194.07|197.24|194.44|196.87|194.07|0
1676439600000|2023-02-15 05:40:00|196.93|194.13|197.24|194.44|197.3|194.5|196.63|193.83|0
1676439900000|2023-02-15 05:45:00|197.36|194.56|197.36|194.56|197.48|194.68|197.11|194.31|0
1676440200000|2023-02-15 05:50:00|197.24|194.44|197.6|194.8|197.66|194.86|197.24|194.44|0
1676440500000|2023-02-15 05:55:00|197.73|194.93|197.6|194.8|198.1|195.3|197.6|194.8|0
1676440800000|2023-02-15 06:00:00|197.48|194.68|197.11|194.31|197.48|194.68|197.11|194.31|0
1676441100000|2023-02-15 06:05:00|196.99|194.19|196.86|194.06|197.11|194.31|196.86|194.06|0
1676441400000|2023-02-15 06:10:00|196.62|193.82|196.98|194.18|196.98|194.18|196.61|193.81|0
1676441700000|2023-02-15 06:15:00|196.86|194.06|197.6|194.8|197.65|194.85|196.86|194.06|0
1676442000000|2023-02-15 06:20:00|197.53|194.73|197.22|194.42|197.6|194.8|197.1|194.3|0
1676442300000|2023-02-15 06:25:00|197.1|194.3|196.85|194.05|197.1|194.3|196.85|194.05|0
1676442600000|2023-02-15 06:30:00|196.73|193.93|194.89|192.09|196.73|193.93|194.65|191.85|0
1676442900000|2023-02-15 06:35:00|194.77|191.97|195.44|192.64|195.5|192.7|194.77|191.97|0
1676443200000|2023-02-15 06:40:00|195.5|192.7|195.87|193.07|196.24|193.44|195.38|192.58|0
1676443500000|2023-02-15 06:45:00|195.93|193.13|195.5|192.7|195.99|193.19|195.38|192.58|0
1676443800000|2023-02-15 06:50:00|195.38|192.58|195.99|193.19|196.11|193.31|195.38|192.58|0
1676444100000|2023-02-15 06:55:00|195.86|193.06|195.86|193.06|196.11|193.31|195.74|192.94|0
1676444400000|2023-02-15 07:00:00|195.74|192.94|197.83|195.03|197.83|195.03|195.37|192.57|0
1676444700000|2023-02-15 07:05:00|197.6|195|196.37|193.77|197.73|195.13|196.37|193.77|0
1676445000000|2023-02-15 07:10:00|196.25|193.65|197.35|194.75|197.48|194.88|196.13|193.53|0
1676445300000|2023-02-15 07:15:00|197.23|194.63|199.2|196.6|199.27|196.67|196.86|194.26|0
1676445600000|2023-02-15 07:20:00|199.27|196.67|199.39|196.79|199.39|196.79|198.9|196.3|0
1676445900000|2023-02-15 07:25:00|199.51|196.91|199.02|196.42|199.64|197.04|198.65|196.05|0
1676446200000|2023-02-15 07:30:00|198.9|196.3|196.93|194.33|199.02|196.42|196.93|194.33|0
1676446500000|2023-02-15 07:35:00|197.05|194.45|197.3|194.7|197.54|194.94|195.95|193.35|0
1676446800000|2023-02-15 07:40:00|197.42|194.82|197.79|195.19|198.15|195.55|197.3|194.7|0
1676447100000|2023-02-15 07:45:00|197.91|195.31|200.17|197.57|200.66|198.06|197.91|195.31|0
1676447400000|2023-02-15 07:50:00|200.23|197.63|199.3|196.7|200.29|197.69|199.3|196.7|0
1676447700000|2023-02-15 07:55:00|199.43|196.83|198.08|195.48|199.43|196.83|197.59|194.99|0
1676448000000|2023-02-15 08:00:00|198.57|195.97|197.34|194.74|199.48|196.88|197.1|194.5|0
1676448300000|2023-02-15 08:05:00|197.46|194.86|198.4|195.8|199.2|196.6|197.22|194.62|0
1676448600000|2023-02-15 08:10:00|198.46|195.86|197.97|195.37|199.44|196.84|197.85|195.25|0
1676448900000|2023-02-15 08:15:00|197.85|195.25|198.95|196.35|198.95|196.35|196.87|194.27|0
1676449200000|2023-02-15 08:20:00|198.83|196.23|199.19|196.59|199.68|197.08|198.64|196.04|0
1676449500000|2023-02-15 08:25:00|198.95|196.35|199.8|197.2|200.17|197.57|198.82|196.22|0
1676449800000|2023-02-15 08:30:00|199.93|197.33|201.65|199.05|202.02|199.42|199.93|197.33|0
1676450100000|2023-02-15 08:35:00|201.53|198.93|200.79|198.19|202.21|199.61|200.79|198.19|0
1676450400000|2023-02-15 08:40:00|200.91|198.31|201.4|198.8|201.65|199.05|200.23|197.63|0
1676450700000|2023-02-15 08:45:00|201.46|198.86|202.27|199.67|202.39|199.79|201.4|198.8|0
1676451000000|2023-02-15 08:50:00|202.39|199.79|202.26|199.66|202.76|200.16|201.89|199.29|0
1676451300000|2023-02-15 08:55:00|202.2|199.6|201.4|198.8|202.51|199.91|201.27|198.67|0
1676451600000|2023-02-15 09:00:00|201.7|199.1|203.38|200.78|203.63|201.03|201.52|198.92|0
1676451900000|2023-02-15 09:05:00|203.25|200.65|203.43|200.83|203.62|201.02|202.26|199.66|0
1676452200000|2023-02-15 09:10:00|203.37|200.77|202.13|199.53|203.75|201.15|202.01|199.41|0
1676452500000|2023-02-15 09:15:00|202.26|199.66|202.13|199.53|202.88|200.28|201.88|199.28|0
1676452800000|2023-02-15 09:20:00|202.25|199.65|202.62|200.02|202.75|200.15|202.01|199.41|0
1676453100000|2023-02-15 09:25:00|202.56|199.96|201.88|199.28|203.24|200.64|201.88|199.28|0
1676453400000|2023-02-15 09:30:00|201.94|199.34|202.5|199.9|202.87|200.27|201.76|199.16|0
1676453700000|2023-02-15 09:35:00|202.62|200.02|203.49|200.89|203.67|201.07|202.5|199.9|0
1676454000000|2023-02-15 09:40:00|203.36|200.76|202.87|200.27|203.36|200.76|202.37|199.77|0
1676454300000|2023-02-15 09:45:00|202.99|200.39|203.11|200.51|203.86|201.26|202.99|200.39|0
1676454600000|2023-02-15 09:50:00|202.99|200.39|202.37|199.77|203.11|200.51|202.37|199.77|0
1676454900000|2023-02-15 09:55:00|202.61|200.01|202.49|199.89|203.11|200.51|202.49|199.89|0
1676455200000|2023-02-15 10:00:00|202.36|199.76|201.5|198.9|202.36|199.76|201.37|198.77|0
1676455500000|2023-02-15 10:05:00|201.56|198.96|201.49|198.89|201.87|199.27|201.13|198.53|0
1676455800000|2023-02-15 10:10:00|201.43|198.83|201.37|198.77|201.74|199.14|201.12|198.52|0
1676456100000|2023-02-15 10:15:00|201.25|198.65|201.86|199.26|202.05|199.45|201.24|198.64|0
1676456400000|2023-02-15 10:20:00|201.99|199.39|201.86|199.26|202.11|199.51|201.61|199.01|0
1676456700000|2023-02-15 10:25:00|201.92|199.32|200.5|197.9|201.98|199.38|200.5|197.9|0
1676457000000|2023-02-15 10:30:00|200.62|198.02|201.11|198.51|201.3|198.7|200.62|198.02|0
1676457300000|2023-02-15 10:35:00|200.93|198.33|202.23|199.63|202.35|199.75|200.62|198.02|0
1676457600000|2023-02-15 10:40:00|202.1|199.5|202.84|200.24|203.47|200.87|202.1|199.5|0
1676457900000|2023-02-15 10:45:00|202.97|200.37|202.84|200.24|203.15|200.55|202.35|199.75|0
1676458200000|2023-02-15 10:50:00|202.97|200.37|202.96|200.36|203.34|200.74|202.96|200.36|0
1676458500000|2023-02-15 10:55:00|202.9|200.3|202.96|200.36|203.02|200.42|202.59|199.99|0
1676458800000|2023-02-15 11:00:00|203.09|200.49|202.96|200.36|203.46|200.86|202.59|199.99|0
1676459100000|2023-02-15 11:05:00|203.08|200.48|202.96|200.36|203.08|200.48|202.59|199.99|0
1676459400000|2023-02-15 11:10:00|202.89|200.29|201.22|198.62|202.96|200.36|201.22|198.62|0
1676459700000|2023-02-15 11:15:00|201.35|198.75|202.34|199.74|202.46|199.86|201.35|198.75|0
1676460000000|2023-02-15 11:20:00|202.21|199.61|202.58|199.98|202.58|199.98|201.96|199.36|0
1676460300000|2023-02-15 11:25:00|202.46|199.86|202.46|199.86|202.58|199.98|202.08|199.48|0
1676460600000|2023-02-15 11:30:00|202.33|199.73|202.58|199.98|203.2|200.6|202.33|199.73|0
1676460900000|2023-02-15 11:35:00|202.45|199.85|202.08|199.48|202.45|199.85|201.71|199.11|0
1676461200000|2023-02-15 11:40:00|202.14|199.54|201.95|199.35|202.39|199.79|201.95|199.35|0
1676461500000|2023-02-15 11:45:00|202.08|199.48|201.09|198.49|202.08|199.48|200.84|198.24|0
1676461800000|2023-02-15 11:50:00|201.21|198.61|202.2|199.6|202.57|199.97|201.21|198.61|0
1676462100000|2023-02-15 11:55:00|202.07|199.47|202.2|199.6|202.2|199.6|201.39|198.79|0
1676462400000|2023-02-15 12:00:00|202.32|199.72|202.94|200.34|203.06|200.46|202.32|199.72|0
1676462700000|2023-02-15 12:05:00|202.81|200.21|202.81|200.21|203.06|200.46|202.57|199.97|0
1676463000000|2023-02-15 12:10:00|202.94|200.34|206.81|204.21|207.18|204.58|202.69|200.09|0
1676463300000|2023-02-15 12:15:00|206.68|204.08|205.93|203.33|206.93|204.33|205.43|202.83|0
1676463600000|2023-02-15 12:20:00|206.05|203.45|205.8|203.2|206.55|203.95|205.67|203.07|0
1676463900000|2023-02-15 12:25:00|205.92|203.32|205.3|202.7|206.05|203.45|205.17|202.57|0
1676464200000|2023-02-15 12:30:00|205.17|202.57|205.54|202.94|205.92|203.32|205.17|202.57|0
1676464500000|2023-02-15 12:35:00|205.42|202.82|204.42|201.82|205.8|203.2|204.17|201.57|0
1676464800000|2023-02-15 12:40:00|204.29|201.69|203.67|201.07|204.29|201.69|203.55|200.95|0
1676465100000|2023-02-15 12:45:00|203.79|201.19|203.42|200.82|204.79|202.19|203.17|200.57|0
1676465400000|2023-02-15 12:50:00|203.3|200.7|202.42|199.82|203.42|200.82|202.18|199.58|0
1676465700000|2023-02-15 12:55:00|202.55|199.95|203.29|200.69|203.42|200.82|202.18|199.58|0
1676466000000|2023-02-15 13:00:00|203.17|200.57|202.05|199.45|203.54|200.94|201.8|199.2|0
1676466300000|2023-02-15 13:05:00|201.93|199.33|200.94|198.34|202.05|199.45|199.95|197.35|0
1676466600000|2023-02-15 13:10:00|200.81|198.21|199.95|197.35|200.81|198.21|199.58|196.98|0
1676466900000|2023-02-15 13:15:00|199.88|197.28|200.56|197.96|200.68|198.08|199.46|196.86|0
1676467200000|2023-02-15 13:20:00|200.44|197.84|200.19|197.59|200.56|197.96|199.82|197.22|0
1676467500000|2023-02-15 13:25:00|200.31|197.71|201.15|198.55|201.15|198.55|197.98|195.38|0
1676467800000|2023-02-15 13:30:00|200.9|198.3|199.3|196.7|201.15|198.55|196.18|193.58|0
1676468100000|2023-02-15 13:35:00|199.05|196.45|196.19|193.59|202.01|199.41|195.45|192.85|0
1676468400000|2023-02-15 13:40:00|196.31|193.71|200.61|198.01|200.98|198.38|196.06|193.46|0
1676468700000|2023-02-15 13:45:00|201.72|199.12|201.97|199.37|203.09|200.49|200.11|197.51|0
1676469000000|2023-02-15 13:50:00|201.84|199.24|202.34|199.74|203.08|200.48|201.59|198.99|0
1676469300000|2023-02-15 13:55:00|202.21|199.61|199.74|197.14|202.34|199.74|199.61|197.01|0
1676469600000|2023-02-15 14:00:00|199.61|197.01|198.13|195.53|200.23|197.63|198.01|195.41|0
1676469900000|2023-02-15 14:05:00|198.26|195.66|198.01|195.41|198.87|196.27|197.4|194.8|0
1676470200000|2023-02-15 14:10:00|198.13|195.53|197.76|195.16|199.24|196.64|197.76|195.16|0
1676470500000|2023-02-15 14:15:00|197.89|195.29|197.76|195.16|198.87|196.27|196.9|194.3|0
1676470800000|2023-02-15 14:20:00|197.64|195.04|195.56|192.96|197.76|195.16|195.32|192.72|0
1676471100000|2023-02-15 14:25:00|195.68|193.08|196.17|193.57|196.78|194.18|194.1|191.5|0
1676471400000|2023-02-15 14:30:00|196.9|194.3|198.74|196.14|199.48|196.88|195.44|192.84|0
1676471700000|2023-02-15 14:35:00|198.62|196.02|197.45|194.85|199.97|197.37|197.45|194.85|0
1676472000000|2023-02-15 14:40:00|197.63|195.03|199.47|196.87|201.82|199.22|196.53|193.93|0
1676472300000|2023-02-15 14:45:00|199.23|196.63|201.82|199.22|201.82|199.22|198.49|195.89|0
1676472600000|2023-02-15 14:50:00|201.57|198.97|195.61|193.01|202.69|200.09|193.49|190.89|0
1676472900000|2023-02-15 14:55:00|195.43|192.83|196.22|193.62|197.01|194.41|194.09|191.49|0
1676473200000|2023-02-15 15:00:00|196.28|193.68|198.48|195.88|199.34|196.74|195.91|193.31|0
1676473500000|2023-02-15 15:05:00|198.6|196|195.3|192.7|199.47|196.87|193.72|191.12|0
1676473800000|2023-02-15 15:10:00|195.42|192.82|195.91|193.31|197.31|194.71|192.27|189.67|0
1676474100000|2023-02-15 15:15:00|196.09|193.49|200.57|197.97|200.94|198.34|196.09|193.49|0
1676474400000|2023-02-15 15:20:00|200.94|198.34|198.11|195.51|201.56|198.96|198.11|195.51|0
1676474700000|2023-02-15 15:25:00|197.98|195.38|198.84|196.24|200.2|197.6|197.74|195.14|0
1676475000000|2023-02-15 15:30:00|198.6|196|200.77|198.17|201.52|198.92|196.83|194.23|0
1676475300000|2023-02-15 15:35:00|200.65|198.05|199.9|197.3|201.27|198.67|198.79|196.19|0
1676475600000|2023-02-15 15:40:00|200.03|197.43|196.21|193.61|200.77|198.17|195.96|193.36|0
1676475900000|2023-02-15 15:45:00|195.96|193.36|196.33|193.73|197.8|195.2|195.72|193.12|0
1676476200000|2023-02-15 15:50:00|196.58|193.98|197.43|194.83|198.42|195.82|195.96|193.36|0
1676476500000|2023-02-15 15:55:00|197.37|194.77|196.69|194.09|199.28|196.68|196.33|193.73|0
1676476800000|2023-02-15 16:00:00|196.45|193.85|199.4|196.8|199.65|197.05|196.45|193.85|0
1676477100000|2023-02-15 16:05:00|199.28|196.68|201.76|199.16|203|200.4|199.15|196.55|0
1676477400000|2023-02-15 16:10:00|201.88|199.28|201.88|199.28|202.88|200.28|201.51|198.91|0
1676477700000|2023-02-15 16:15:00|201.51|198.91|200.88|198.28|202.88|200.28|199.89|197.29|0
1676478000000|2023-02-15 16:20:00|201.38|198.78|201.38|198.78|201.5|198.9|200.01|197.41|0
1676478300000|2023-02-15 16:25:00|201.25|198.65|203.75|201.15|204|201.4|200.51|197.91|0
1676478600000|2023-02-15 16:30:00|204.12|201.52|201|198.4|204.25|201.65|200.63|198.03|0
1676478900000|2023-02-15 16:35:00|201.12|198.52|202.87|200.27|203.24|200.64|200.63|198.03|0
1676479200000|2023-02-15 16:40:00|202.74|200.14|205.12|202.52|205.62|203.02|202.62|200.02|0
1676479500000|2023-02-15 16:45:00|205.5|202.9|206.38|203.78|207.14|204.54|204.99|202.39|0
1676479800000|2023-02-15 16:50:00|206.44|203.84|206|203.4|207.14|204.54|205.62|203.02|0
1676480100000|2023-02-15 16:55:00|206.12|203.52|204.11|201.51|207.01|204.41|204.11|201.51|0
1676480400000|2023-02-15 17:00:00|204.36|201.76|202.98|200.38|204.86|202.26|202.73|200.13|0
1676480700000|2023-02-15 17:05:00|203.11|200.51|200.99|198.39|203.73|201.13|198.76|196.16|0
1676481000000|2023-02-15 17:10:00|200.86|198.26|200.49|197.89|201.61|199.01|199.87|197.27|0
1676481300000|2023-02-15 17:15:00|200.74|198.14|200.24|197.64|200.74|198.14|199.38|196.78|0
1676481600000|2023-02-15 17:20:00|200.12|197.52|199.25|196.65|200.24|197.64|198.51|195.91|0
1676481900000|2023-02-15 17:25:00|199.12|196.52|198.14|195.54|200.61|198.01|198.01|195.41|0
1676482200000|2023-02-15 17:30:00|197.77|195.17|199.55|196.95|199.62|197.02|197.77|195.17|0
1676482500000|2023-02-15 17:35:00|199.62|197.02|199.12|196.52|201.1|198.5|197.52|194.92|0
1676482800000|2023-02-15 17:40:00|199.61|197.01|201.35|198.75|201.47|198.87|199.24|196.64|0
1676483100000|2023-02-15 17:45:00|201.47|198.87|201.1|198.5|201.47|198.87|200.48|197.88|0
1676483400000|2023-02-15 17:50:00|201.22|198.62|202.22|199.62|202.59|199.99|200.85|198.25|0
1676483700000|2023-02-15 17:55:00|202.47|199.87|200.85|198.25|202.47|199.87|200.04|197.44|0
1676484000000|2023-02-15 18:00:00|200.72|198.12|200.72|198.12|202.21|199.61|200.6|198|0
1676484300000|2023-02-15 18:05:00|200.47|197.87|202.21|199.61|202.21|199.61|199.23|196.63|0
1676484600000|2023-02-15 18:10:00|202.09|199.49|203.08|200.48|203.58|200.98|202.09|199.49|0
1676484900000|2023-02-15 18:15:00|203.33|200.73|203.71|201.11|203.83|201.23|202.33|199.73|0
1676485200000|2023-02-15 18:20:00|203.96|201.36|204.33|201.73|204.83|202.23|203.58|200.98|0
1676485500000|2023-02-15 18:25:00|204.21|201.61|205.08|202.48|205.34|202.74|204.08|201.48|0
1676485800000|2023-02-15 18:30:00|205.46|202.86|205.21|202.61|205.71|203.11|203.83|201.23|0
1676486100000|2023-02-15 18:35:00|205.08|202.48|205.33|202.73|205.58|202.98|204.33|201.73|0
1676486400000|2023-02-15 18:40:00|205.46|202.86|206.84|204.24|207.47|204.87|205.2|202.6|0
1676486700000|2023-02-15 18:45:00|206.97|204.37|207.35|204.75|207.98|205.38|206.84|204.24|0
1676487000000|2023-02-15 18:50:00|207.47|204.87|207.98|205.38|208.1|205.5|206.21|203.61|0
1676487300000|2023-02-15 18:55:00|208.1|205.5|208.23|205.63|208.23|205.63|207.28|204.68|0
1676487600000|2023-02-15 19:00:00|208.36|205.76|207.85|205.25|208.61|206.01|207.53|204.93|0
1676487900000|2023-02-15 19:05:00|207.72|205.12|209.62|207.02|210.26|207.66|207.72|205.12|0
1676488200000|2023-02-15 19:10:00|209.5|206.9|210.64|208.04|210.9|208.3|208.99|206.39|0
1676488500000|2023-02-15 19:15:00|210.77|208.17|208.79|206.19|211.02|208.42|208.79|206.19|0
1676488800000|2023-02-15 19:20:00|208.86|206.26|208.98|206.38|209.87|207.27|208.73|206.13|0
1676489100000|2023-02-15 19:25:00|209.11|206.51|209.36|206.76|209.49|206.89|207.84|205.24|0
1676489400000|2023-02-15 19:30:00|209.49|206.89|209.49|206.89|210.25|207.65|208.85|206.25|0
1676489700000|2023-02-15 19:35:00|209.61|207.01|209.61|207.01|210|207.4|208.6|206|0
1676490000000|2023-02-15 19:40:00|209.74|207.14|210.38|207.78|210.63|208.03|208.98|206.38|0
1676490300000|2023-02-15 19:45:00|210.25|207.65|208.65|206.05|210.89|208.29|208.46|205.86|0
1676490600000|2023-02-15 19:50:00|208.85|206.25|206.82|204.22|209.23|206.63|206.44|203.84|0
1676490900000|2023-02-15 19:55:00|206.94|204.34|205.43|202.83|207.2|204.6|204.93|202.33|0
1676491200000|2023-02-15 20:00:00|205.55|202.95|206.81|204.21|206.94|204.34|205.55|202.95|0
1676491500000|2023-02-15 20:05:00|206.94|204.34|208.2|205.6|208.59|205.99|206.94|204.34|0
1676491800000|2023-02-15 20:10:00|208.33|205.73|207.32|204.72|208.46|205.86|206.94|204.34|0
1676492100000|2023-02-15 20:15:00|207.44|204.84|206.3|203.7|207.95|205.35|205.92|203.32|0
1676492400000|2023-02-15 20:20:00|206.43|203.83|205.8|203.2|207.57|204.97|205.67|203.07|0
1676492700000|2023-02-15 20:25:00|205.92|203.32|207.31|204.71|207.44|204.84|205.54|202.94|0
1676493000000|2023-02-15 20:30:00|207.44|204.84|208.96|206.36|208.96|206.36|207.06|204.46|0
1676493300000|2023-02-15 20:35:00|208.83|206.23|208.7|206.1|209.21|206.61|207.94|205.34|0
1676493600000|2023-02-15 20:40:00|209.08|206.48|208.32|205.72|209.59|206.99|207.31|204.71|0
1676493900000|2023-02-15 20:45:00|208.06|205.46|209.84|207.24|210.1|207.5|207.94|205.34|0
1676494200000|2023-02-15 20:50:00|210.48|207.88|209.46|206.86|211.25|208.65|208.19|205.59|0
1676494500000|2023-02-15 20:55:00|208.7|206.1|213.3|210.7|213.3|210.7|208.44|205.84|0
1676494800000|2023-02-15 21:00:00|213.55|210.95|213.42|210.82|213.81|211.21|212.65|210.05|0
1676495100000|2023-02-15 21:05:00|213.29|210.69|214.32|211.72|214.97|212.37|213.17|210.57|0
1676495400000|2023-02-15 21:10:00|214.19|211.59|214.06|211.46|214.45|211.85|213.68|211.08|0
1676495700000|2023-02-15 21:15:00|214.42|211.62|213.9|211.1|214.68|211.88|213.9|211.1|0
1676496000000|2023-02-15 21:20:00|214.03|211.23|214.16|211.36|214.16|211.36|213.39|210.59|0
1676496300000|2023-02-15 21:25:00|214.29|211.49|213.77|210.97|214.55|211.75|213.64|210.84|0
1676496600000|2023-02-15 21:30:00|213.9|211.1|214.41|211.61|214.41|211.61|213.9|211.1|0
1676496900000|2023-02-15 21:35:00|214.54|211.74|214.15|211.35|214.67|211.87|214.15|211.35|0
1676497200000|2023-02-15 21:40:00|214.28|211.48|214.15|211.35|214.28|211.48|214.02|211.22|0
1676497500000|2023-02-15 21:45:00|214.02|211.22|213.76|210.96|214.15|211.35|213.64|210.84|0
1676497800000|2023-02-15 21:50:00|213.7|210.9|213.63|210.83|214.15|211.35|213.57|210.77|0
1676498100000|2023-02-15 21:55:00|213.76|210.96|214.21|211.41|214.21|211.41|213.63|210.83|0
1676498400000|2023-02-15 22:00:00|214.07|211.27|214.07|211.27|214.18|211.38|214.07|211.27|0
1676498700000|2023-02-15 22:05:00|214.05|211.25|214.02|211.22|214.12|211.32|213.99|211.19|0
1676499000000|2023-02-15 22:10:00|213.95|211.15|213.84|211.04|214.01|211.21|213.84|211.04|0
1676499300000|2023-02-15 22:15:00|213.7|210.9|213.62|210.82|213.84|211.04|213.31|210.51|0
1676499600000|2023-02-15 22:20:00|213.29|210.49|213.39|210.59|213.67|210.87|213.24|210.44|0
1676499900000|2023-02-15 22:25:00|213.24|210.44|213.4|210.6|213.5|210.7|213.05|210.25|0
1676500200000|2023-02-15 22:30:00|213.42|210.62|213.4|210.6|213.55|210.75|213.3|210.5|0
1676500500000|2023-02-15 22:35:00|213.45|210.65|213.42|210.62|213.47|210.67|213.32|210.52|0
1676500800000|2023-02-15 22:40:00|213.44|210.64|213.4|210.6|213.59|210.79|213.38|210.58|0
1676501100000|2023-02-15 22:45:00|213.34|210.54|213.34|210.54|213.36|210.56|213.32|210.52|0
1676501400000|2023-02-15 22:50:00|213.32|210.52|213.4|210.6|213.5|210.7|213.32|210.52|0
1676501700000|2023-02-15 22:55:00|213.37|210.57|213.48|210.68|213.58|210.78|213.34|210.54|0
1676502000000|2023-02-15 23:00:00|213.54|210.74|212.45|209.65|213.54|210.74|212.32|209.52|0
1676502300000|2023-02-15 23:05:00|212.51|209.71|212.45|209.65|212.58|209.78|212.07|209.27|0
1676502600000|2023-02-15 23:10:00|212.58|209.78|212.19|209.39|212.71|209.91|212.06|209.26|0
1676502900000|2023-02-15 23:15:00|212.32|209.52|212.19|209.39|212.58|209.78|212.19|209.39|0
1676503200000|2023-02-15 23:20:00|212.06|209.26|212.7|209.9|212.83|210.03|212.06|209.26|0
1676503500000|2023-02-15 23:25:00|212.96|210.16|213.6|210.8|213.73|210.93|212.96|210.16|0
1676503800000|2023-02-15 23:30:00|213.73|210.93|213.47|210.67|213.86|211.06|213.47|210.67|0
1676504100000|2023-02-15 23:35:00|213.53|210.73|213.47|210.67|213.6|210.8|213.47|210.67|0
1676504400000|2023-02-15 23:40:00|213.6|210.8|214.11|211.31|214.11|211.31|213.34|210.54|0
1676504700000|2023-02-15 23:45:00|213.98|211.18|213.59|210.79|213.98|211.18|213.08|210.28|0
1676505000000|2023-02-15 23:50:00|213.46|210.66|213.98|211.18|213.98|211.18|213.46|210.66|0
1676505300000|2023-02-15 23:55:00|213.85|211.05|213.65|210.85|213.91|211.11|213.59|210.79|0
1676505600000|2023-02-16 00:00:00|213.59|210.79|214.1|211.3|214.1|211.3|213.59|210.79|0
1676505900000|2023-02-16 00:05:00|214.36|211.56|215.78|212.98|216.17|213.37|214.23|211.43|0
1676506200000|2023-02-16 00:10:00|215.52|212.72|215.65|212.85|215.91|213.11|215.52|212.72|0
1676506500000|2023-02-16 00:15:00|215.78|212.98|215|212.2|215.78|212.98|214.87|212.07|0
1676506800000|2023-02-16 00:20:00|215.13|212.33|215.13|212.33|215.13|212.33|214.74|211.94|0
1676507100000|2023-02-16 00:25:00|215.26|212.46|214.87|212.07|215.51|212.71|214.87|212.07|0
1676507400000|2023-02-16 00:30:00|215|212.2|214.74|211.94|215.25|212.45|214.22|211.42|0
1676507700000|2023-02-16 00:35:00|214.61|211.81|214.09|211.29|214.86|212.06|213.96|211.16|0
1676508000000|2023-02-16 00:40:00|214.02|211.22|213.44|210.64|214.02|211.22|213.44|210.64|0
1676508300000|2023-02-16 00:45:00|213.31|210.51|214.09|211.29|214.21|211.41|213.31|210.51|0
1676508600000|2023-02-16 00:50:00|214.15|211.35|215.12|212.32|215.12|212.32|214.15|211.35|0
1676508900000|2023-02-16 00:55:00|214.99|212.19|215.63|212.83|215.76|212.96|214.99|212.19|0
1676509200000|2023-02-16 01:00:00|215.44|212.64|215.89|213.09|216.54|213.74|214.99|212.19|0
1676509500000|2023-02-16 01:05:00|216.02|213.22|216.67|213.87|217.19|214.39|216.02|213.22|0
1676509800000|2023-02-16 01:10:00|216.73|213.93|216.92|214.12|217.44|214.64|216.73|213.93|0
1676510100000|2023-02-16 01:15:00|217.05|214.25|216.53|213.73|217.05|214.25|216.47|213.67|0
1676510400000|2023-02-16 01:20:00|216.66|213.86|216.53|213.73|216.79|213.99|216.4|213.6|0
1676510700000|2023-02-16 01:25:00|216.46|213.66|216.66|213.86|216.79|213.99|216.14|213.34|0
1676511000000|2023-02-16 01:30:00|216.53|213.73|216.46|213.66|217.31|214.51|216.46|213.66|0
1676511300000|2023-02-16 01:35:00|216.53|213.73|217.3|214.5|217.43|214.63|216.14|213.34|0
1676511600000|2023-02-16 01:40:00|217.43|214.63|217.17|214.37|217.96|215.16|217.04|214.24|0
1676511900000|2023-02-16 01:45:00|217.3|214.5|217.82|215.02|217.82|215.02|217.04|214.24|0
1676512200000|2023-02-16 01:50:00|217.69|214.89|217.17|214.37|217.82|215.02|217.17|214.37|0
1676512500000|2023-02-16 01:55:00|217.23|214.43|216.91|214.11|217.3|214.5|216.91|214.11|0
1676512800000|2023-02-16 02:00:00|216.84|214.04|217.56|214.76|217.69|214.89|216.52|213.72|0
1676513100000|2023-02-16 02:05:00|217.43|214.63|217.42|214.62|217.69|214.89|217.04|214.24|0
1676513400000|2023-02-16 02:10:00|217.36|214.56|217.94|215.14|217.94|215.14|217.03|214.23|0
1676513700000|2023-02-16 02:15:00|218.07|215.27|218.07|215.27|218.2|215.4|217.55|214.75|0
1676514000000|2023-02-16 02:20:00|218|215.2|217.68|214.88|218.07|215.27|217.42|214.62|0
1676514300000|2023-02-16 02:25:00|217.55|214.75|217.81|215.01|217.81|215.01|217.48|214.68|0
1676514600000|2023-02-16 02:30:00|217.68|214.88|218.07|215.27|218.2|215.4|217.55|214.75|0
1676514900000|2023-02-16 02:35:00|218.2|215.4|217.28|214.48|218.2|215.4|217.28|214.48|0
1676515200000|2023-02-16 02:40:00|217.41|214.61|217.15|214.35|217.41|214.61|217.02|214.22|0
1676515500000|2023-02-16 02:45:00|217.28|214.48|217.02|214.22|217.28|214.48|217.02|214.22|0
1676515800000|2023-02-16 02:50:00|217.15|214.35|217.02|214.22|217.15|214.35|216.63|213.83|0
1676516100000|2023-02-16 02:55:00|216.89|214.09|217.99|215.19|218.19|215.39|216.89|214.09|0
1676516400000|2023-02-16 03:00:00|217.93|215.13|217.92|215.12|218.32|215.52|217.92|215.12|0
1676516700000|2023-02-16 03:05:00|217.79|214.99|217.14|214.34|217.79|214.99|217.14|214.34|0
1676517000000|2023-02-16 03:10:00|217.01|214.21|217.01|214.21|217.14|214.34|216.88|214.08|0
1676517300000|2023-02-16 03:15:00|216.88|214.08|216.75|213.95|216.88|214.08|216.62|213.82|0
1676517600000|2023-02-16 03:20:00|216.88|214.08|216.49|213.69|216.88|214.08|216.49|213.69|0
1676517900000|2023-02-16 03:25:00|216.55|213.75|216.49|213.69|216.62|213.82|216.23|213.43|0
1676518200000|2023-02-16 03:30:00|216.55|213.75|216.42|213.62|216.62|213.82|216.35|213.55|0
1676518500000|2023-02-16 03:35:00|216.35|213.55|216.48|213.68|216.81|214.01|216.35|213.55|0
1676518800000|2023-02-16 03:40:00|216.61|213.81|216.54|213.74|216.87|214.07|216.48|213.68|0
1676519100000|2023-02-16 03:45:00|216.61|213.81|217|214.2|217|214.2|216.48|213.68|0
1676519400000|2023-02-16 03:50:00|216.87|214.07|216.48|213.68|216.87|214.07|216.48|213.68|0
1676519700000|2023-02-16 03:55:00|216.54|213.74|216.6|213.8|216.87|214.07|216.48|213.68|0
1676520000000|2023-02-16 04:00:00|216.73|213.93|216.6|213.8|216.86|214.06|216.6|213.8|0
1676520300000|2023-02-16 04:05:00|216.67|213.87|217.12|214.32|217.12|214.32|216.67|213.87|0
1676520600000|2023-02-16 04:10:00|216.99|214.19|216.6|213.8|216.99|214.19|216.6|213.8|0
1676520900000|2023-02-16 04:15:00|216.73|213.93|216.6|213.8|216.73|213.93|216.47|213.67|0
1676521200000|2023-02-16 04:20:00|216.73|213.93|216.73|213.93|216.86|214.06|216.73|213.93|0
1676521500000|2023-02-16 04:25:00|216.79|213.99|217.05|214.25|217.11|214.31|216.73|213.93|0
1676521800000|2023-02-16 04:30:00|216.98|214.18|216.78|213.98|217.05|214.25|216.72|213.92|0
1676522100000|2023-02-16 04:35:00|216.85|214.05|216.98|214.18|216.98|214.18|216.72|213.92|0
1676522400000|2023-02-16 04:40:00|216.85|214.05|216.78|213.98|216.85|214.05|216.59|213.79|0
1676522700000|2023-02-16 04:45:00|216.72|213.92|217.11|214.31|217.11|214.31|216.72|213.92|0
1676523000000|2023-02-16 04:50:00|217.24|214.44|217.36|214.56|217.5|214.7|217.11|214.31|0
1676523300000|2023-02-16 04:55:00|217.49|214.69|216.97|214.17|217.49|214.69|216.97|214.17|0
1676523600000|2023-02-16 05:00:00|216.84|214.04|216.97|214.17|217.1|214.3|216.84|214.04|0
1676523900000|2023-02-16 05:05:00|217.03|214.23|217.1|214.3|217.1|214.3|216.71|213.91|0
1676524200000|2023-02-16 05:10:00|216.97|214.17|216.71|213.91|217.1|214.3|216.71|213.91|0
1676524500000|2023-02-16 05:15:00|216.64|213.84|216.58|213.78|216.71|213.91|216.45|213.65|0
1676524800000|2023-02-16 05:20:00|216.45|213.65|216.31|213.51|216.58|213.78|216.18|213.38|0
1676525100000|2023-02-16 05:25:00|216.25|213.45|216.44|213.64|216.57|213.77|216.18|213.38|0
1676525400000|2023-02-16 05:30:00|216.31|213.51|215.66|212.86|216.31|213.51|215.53|212.73|0
1676525700000|2023-02-16 05:35:00|215.53|212.73|215.79|212.99|215.92|213.12|215.53|212.73|0
1676526000000|2023-02-16 05:40:00|215.92|213.12|216.05|213.25|216.31|213.51|215.92|213.12|0
1676526300000|2023-02-16 05:45:00|216.18|213.38|215.92|213.12|216.18|213.38|215.92|213.12|0
1676526600000|2023-02-16 05:50:00|216.05|213.25|216.17|213.37|216.3|213.5|215.98|213.18|0
1676526900000|2023-02-16 05:55:00|216.04|213.24|216.3|213.5|216.43|213.63|216.04|213.24|0
1676527200000|2023-02-16 06:00:00|216.43|213.63|215.65|212.85|216.43|213.63|215.65|212.85|0
1676527500000|2023-02-16 06:05:00|215.78|212.98|215.65|212.85|215.91|213.11|215.39|212.59|0
1676527800000|2023-02-16 06:10:00|215.52|212.72|215|212.2|215.65|212.85|214.87|212.07|0
1676528100000|2023-02-16 06:15:00|214.87|212.07|215.39|212.59|215.65|212.85|214.74|211.94|0
1676528400000|2023-02-16 06:20:00|215.52|212.72|215.64|212.84|215.77|212.97|215|212.2|0
1676528700000|2023-02-16 06:25:00|215.52|212.72|215.06|212.26|215.64|212.84|214.87|212.07|0
1676529000000|2023-02-16 06:30:00|215|212.2|214.74|211.94|215.19|212.39|214.74|211.94|0
1676529300000|2023-02-16 06:35:00|214.61|211.81|213.96|211.16|214.86|212.06|213.96|211.16|0
1676529600000|2023-02-16 06:40:00|213.89|211.09|214.47|211.67|214.47|211.67|213.57|210.77|0
1676529900000|2023-02-16 06:45:00|214.41|211.61|215.51|212.71|215.51|212.71|214.41|211.61|0
1676530200000|2023-02-16 06:50:00|215.44|212.64|215.12|212.32|215.51|212.71|214.99|212.19|0
1676530500000|2023-02-16 06:55:00|215.05|212.25|214.73|211.93|215.12|212.32|214.6|211.8|0
1676530800000|2023-02-16 07:00:00|214.6|211.8|214.6|211.8|215.18|212.38|214.21|211.41|0
1676531100000|2023-02-16 07:05:00|214.5|211.9|214.24|211.64|214.62|212.02|214.11|211.51|0
1676531400000|2023-02-16 07:10:00|214.36|211.76|214.49|211.89|214.62|212.02|214.11|211.51|0
1676531700000|2023-02-16 07:15:00|214.42|211.82|214.62|212.02|214.75|212.15|214.36|211.76|0
1676532000000|2023-02-16 07:20:00|214.75|212.15|216.04|213.44|216.17|213.57|214.49|211.89|0
1676532300000|2023-02-16 07:25:00|215.97|213.37|215.39|212.79|215.97|213.37|215.26|212.66|0
1676532600000|2023-02-16 07:30:00|215.52|212.92|215.39|212.79|215.52|212.92|214.74|212.14|0
1676532900000|2023-02-16 07:35:00|215.26|212.66|216.17|213.57|216.17|213.57|215.13|212.53|0
1676533200000|2023-02-16 07:40:00|216.04|213.44|215.9|213.3|216.17|213.57|215.78|213.18|0
1676533500000|2023-02-16 07:45:00|215.78|213.18|216.16|213.56|216.16|213.56|215.64|213.04|0
1676533800000|2023-02-16 07:50:00|216.09|213.49|216.29|213.69|216.29|213.69|216.03|213.43|0
1676534100000|2023-02-16 07:55:00|216.16|213.56|216.16|213.56|216.42|213.82|215.77|213.17|0
1676534400000|2023-02-16 08:00:00|216.09|213.49|215.38|212.78|218.11|215.51|215.25|212.65|0
1676534700000|2023-02-16 08:05:00|215.25|212.65|214.86|212.26|216.03|213.43|214.73|212.13|0
1676535000000|2023-02-16 08:10:00|215.12|212.52|216.28|213.68|216.54|213.94|214.47|211.87|0
1676535300000|2023-02-16 08:15:00|216.41|213.81|215.37|212.77|217.45|214.85|215.24|212.64|0
1676535600000|2023-02-16 08:20:00|215.44|212.84|215.11|212.51|215.76|213.16|214.6|212|0
1676535900000|2023-02-16 08:25:00|215.24|212.64|214.59|211.99|215.5|212.9|214.47|211.87|0
1676536200000|2023-02-16 08:30:00|214.72|212.12|213.69|211.09|214.85|212.25|213.56|210.96|0
1676536500000|2023-02-16 08:35:00|213.82|211.22|213.95|211.35|214.2|211.6|213.56|210.96|0
1676536800000|2023-02-16 08:40:00|214.07|211.47|213.69|211.09|214.33|211.73|213.3|210.7|0
1676537100000|2023-02-16 08:45:00|213.81|211.21|214.32|211.72|217.15|214.55|213.69|211.09|0
1676537400000|2023-02-16 08:50:00|214.45|211.85|214.06|211.46|214.71|212.11|213.55|210.95|0
1676537700000|2023-02-16 08:55:00|214.19|211.59|213.48|210.88|214.45|211.85|213.41|210.81|0
1676538000000|2023-02-16 09:00:00|213.54|210.94|214.7|212.1|214.83|212.23|212.9|210.3|0
1676538300000|2023-02-16 09:05:00|214.83|212.23|214.31|211.71|214.83|212.23|212.51|209.91|0
1676538600000|2023-02-16 09:10:00|214.18|211.58|216.12|213.52|216.12|213.52|214.05|211.45|0
1676538900000|2023-02-16 09:15:00|216.25|213.65|215.34|212.74|216.51|213.91|215.21|212.61|0
1676539200000|2023-02-16 09:20:00|215.21|212.61|214.69|212.09|215.73|213.13|214.69|212.09|0
1676539500000|2023-02-16 09:25:00|214.76|212.16|214.82|212.22|214.95|212.35|214.31|211.71|0
1676539800000|2023-02-16 09:30:00|214.69|212.09|213.92|211.32|214.69|212.09|213.92|211.32|0
1676540100000|2023-02-16 09:35:00|214.05|211.45|213.27|210.67|214.05|211.45|213.27|210.67|0
1676540400000|2023-02-16 09:40:00|213.14|210.54|213.01|210.41|213.27|210.67|212.63|210.03|0
1676540700000|2023-02-16 09:45:00|213.14|210.54|213.27|210.67|213.53|210.93|212.63|210.03|0
1676541000000|2023-02-16 09:50:00|213.4|210.8|213.14|210.54|213.46|210.86|212.62|210.02|0
1676541300000|2023-02-16 09:55:00|213.27|210.67|212.36|209.76|213.39|210.79|212.36|209.76|0
1676541600000|2023-02-16 10:00:00|212.24|209.64|212.49|209.89|212.55|209.95|212.11|209.51|0
1676541900000|2023-02-16 10:05:00|212.36|209.76|212.23|209.63|212.62|210.02|211.85|209.25|0
1676542200000|2023-02-16 10:10:00|212.1|209.5|212.49|209.89|213.13|210.53|211.72|209.12|0
1676542500000|2023-02-16 10:15:00|212.36|209.76|213|210.4|213.51|210.91|212.36|209.76|0
1676542800000|2023-02-16 10:20:00|213.06|210.46|212.48|209.88|213.06|210.46|212.36|209.76|0
1676543100000|2023-02-16 10:25:00|212.42|209.82|213.38|210.78|213.64|211.04|212.42|209.82|0
1676543400000|2023-02-16 10:30:00|213.25|210.65|213.64|211.04|213.9|211.3|213.25|210.65|0
1676543700000|2023-02-16 10:35:00|213.77|211.17|212.61|210.01|213.77|211.17|212.61|210.01|0
1676544000000|2023-02-16 10:40:00|212.74|210.14|212.86|210.26|213.25|210.65|212.73|210.13|0
1676544300000|2023-02-16 10:45:00|212.99|210.39|213.89|211.29|213.89|211.29|212.48|209.88|0
1676544600000|2023-02-16 10:50:00|213.82|211.22|211.96|209.36|213.82|211.22|211.58|208.98|0
1676544900000|2023-02-16 10:55:00|212.09|209.49|211.57|208.97|212.22|209.62|211.45|208.85|0
1676545200000|2023-02-16 11:00:00|211.7|209.1|212.47|209.87|212.47|209.87|211.32|208.72|0
1676545500000|2023-02-16 11:05:00|212.53|209.93|212.47|209.87|212.6|210|211.96|209.36|0
1676545800000|2023-02-16 11:10:00|212.4|209.8|211.18|208.58|212.47|209.87|210.93|208.33|0
1676546100000|2023-02-16 11:15:00|211.06|208.46|211.69|209.09|211.95|209.35|210.93|208.33|0
1676546400000|2023-02-16 11:20:00|211.57|208.97|211.69|209.09|212.08|209.48|211.57|208.97|0
1676546700000|2023-02-16 11:25:00|211.56|208.96|211.05|208.45|211.69|209.09|211.05|208.45|0
1676547000000|2023-02-16 11:30:00|210.92|208.32|211.18|208.58|211.43|208.83|210.67|208.07|0
1676547300000|2023-02-16 11:35:00|211.31|208.71|211.43|208.83|211.56|208.96|210.92|208.32|0
1676547600000|2023-02-16 11:40:00|211.37|208.77|210.6|208|211.56|208.96|210.6|208|0
1676547900000|2023-02-16 11:45:00|210.66|208.06|210.92|208.32|211.43|208.83|210.54|207.94|0
1676548200000|2023-02-16 11:50:00|211.04|208.44|210.91|208.31|211.3|208.7|210.53|207.93|0
1676548500000|2023-02-16 11:55:00|210.79|208.19|211.81|209.21|212.07|209.47|210.79|208.19|0
1676548800000|2023-02-16 12:00:00|211.94|209.34|211.68|209.08|212.58|209.98|211.68|209.08|0
1676549100000|2023-02-16 12:05:00|211.93|209.33|210.02|207.42|212.06|209.46|209.76|207.16|0
1676549400000|2023-02-16 12:10:00|209.89|207.29|210.01|207.41|210.27|207.67|209.63|207.03|0
1676549700000|2023-02-16 12:15:00|210.27|207.67|208.61|206.01|210.4|207.8|208.61|206.01|0
1676550000000|2023-02-16 12:20:00|208.74|206.14|208.87|206.27|209.5|206.9|208.36|205.76|0
1676550300000|2023-02-16 12:25:00|208.74|206.14|207.72|205.12|208.74|206.14|206.96|204.36|0
1676550600000|2023-02-16 12:30:00|207.59|204.99|207.97|205.37|207.97|205.37|207.09|204.49|0
1676550900000|2023-02-16 12:35:00|208.1|205.5|208.35|205.75|208.35|205.75|207.59|204.99|0
1676551200000|2023-02-16 12:40:00|208.48|205.88|208.1|205.5|208.54|205.94|207.59|204.99|0
1676551500000|2023-02-16 12:45:00|208.16|205.56|207.59|204.99|208.48|205.88|207.59|204.99|0
1676551800000|2023-02-16 12:50:00|207.65|205.05|207.71|205.11|208.35|205.75|207.46|204.86|0
1676552100000|2023-02-16 12:55:00|207.97|205.37|206.8|204.2|208.09|205.49|206.04|203.44|0
1676552400000|2023-02-16 13:00:00|206.93|204.33|205.79|203.19|207.31|204.71|205.79|203.19|0
1676552700000|2023-02-16 13:05:00|205.92|203.32|205.66|203.06|206.17|203.57|204.91|202.31|0
1676553000000|2023-02-16 13:10:00|205.54|202.94|204.53|201.93|205.6|203|204.53|201.93|0
1676553300000|2023-02-16 13:15:00|204.4|201.8|204.02|201.42|204.9|202.3|203.27|200.67|0
1676553600000|2023-02-16 13:20:00|203.77|201.17|202.64|200.04|203.77|201.17|202.58|199.98|0
1676553900000|2023-02-16 13:25:00|202.58|199.98|203.39|200.79|204.02|201.42|202.52|199.92|0
1676554200000|2023-02-16 13:30:00|201.08|198.48|198.17|195.57|201.08|198.48|196.57|193.97|0
1676554500000|2023-02-16 13:35:00|198.11|195.51|195.83|193.23|198.91|196.31|195.1|192.5|0
1676554800000|2023-02-16 13:40:00|195.96|193.36|194.61|192.01|196.75|194.15|193.39|190.79|0
1676555100000|2023-02-16 13:45:00|194.49|191.89|189.65|187.05|194.61|192.01|188.09|185.49|0
1676555400000|2023-02-16 13:50:00|189.53|186.93|190.91|188.31|192.89|190.29|188.57|185.97|0
1676555700000|2023-02-16 13:55:00|190.73|188.13|191.34|188.74|191.58|188.98|190.37|187.77|0
1676556000000|2023-02-16 14:00:00|191.22|188.62|190.55|187.95|191.22|188.62|189.05|186.45|0
1676556300000|2023-02-16 14:05:00|190.49|187.89|190.61|188.01|191.45|188.85|189.89|187.29|0
1676556600000|2023-02-16 14:10:00|190.49|187.89|189.53|186.93|191.21|188.61|189.53|186.93|0
1676556900000|2023-02-16 14:15:00|189.65|187.05|187.85|185.25|189.89|187.29|187.26|184.66|0
1676557200000|2023-02-16 14:20:00|188.09|185.49|188.33|185.73|189.16|186.56|187.85|185.25|0
1676557500000|2023-02-16 14:25:00|188.45|185.85|186.66|184.06|189.28|186.68|185.71|183.11|0
1676557800000|2023-02-16 14:30:00|187.13|184.53|188.2|185.6|189.88|187.28|187.13|184.53|0
1676558100000|2023-02-16 14:35:00|188.56|185.96|189.52|186.92|189.52|186.92|184.52|181.92|0
1676558400000|2023-02-16 14:40:00|189.64|187.04|188.92|186.32|190.6|188|186.06|183.46|0
1676558700000|2023-02-16 14:45:00|188.32|185.72|189.03|186.43|190.84|188.24|186.89|184.29|0
1676559000000|2023-02-16 14:50:00|188.8|186.2|188.79|186.19|191.2|188.6|187.72|185.12|0
1676559300000|2023-02-16 14:55:00|188.55|185.95|187.7|185.1|190.69|188.09|187.24|184.64|0
1676559600000|2023-02-16 15:00:00|187.11|184.51|187.58|184.98|188.89|186.29|185.92|183.32|0
1676559900000|2023-02-16 15:05:00|187.34|184.74|191.05|188.45|191.29|188.69|187.34|184.74|0
1676560200000|2023-02-16 15:10:00|190.57|187.97|191.89|189.29|193.7|191.1|190.2|187.6|0
1676560500000|2023-02-16 15:15:00|192.01|189.41|194.18|191.58|194.67|192.07|190.56|187.96|0
1676560800000|2023-02-16 15:20:00|194.43|191.83|193.51|190.91|195.71|193.11|193.39|190.79|0
1676561100000|2023-02-16 15:25:00|194|191.4|195.77|193.17|195.77|193.17|192.97|190.37|0
1676561400000|2023-02-16 15:30:00|195.4|192.8|196.74|194.14|196.99|194.39|195.09|192.49|0
1676561700000|2023-02-16 15:35:00|196.87|194.27|198.46|195.86|199.45|196.85|195.76|193.16|0
1676562000000|2023-02-16 15:40:00|198.58|195.98|197.48|194.88|199.32|196.72|197.11|194.51|0
1676562300000|2023-02-16 15:45:00|197.35|194.75|200.8|198.2|200.8|198.2|196.86|194.26|0
1676562600000|2023-02-16 15:50:00|201.05|198.45|199.69|197.09|201.18|198.58|198.7|196.1|0
1676562900000|2023-02-16 15:55:00|199.57|196.97|199.56|196.96|199.57|196.97|197.72|195.12|0
1676563200000|2023-02-16 16:00:00|199.81|197.21|201.54|198.94|202.17|199.57|199.19|196.59|0
1676563500000|2023-02-16 16:05:00|201.42|198.82|199.31|196.71|201.67|199.07|197.34|194.74|0
1676563800000|2023-02-16 16:10:00|199.68|197.08|199.06|196.46|200.55|197.95|197.59|194.99|0
1676564100000|2023-02-16 16:15:00|199.19|196.59|199.8|197.2|200.17|197.57|198.2|195.6|0
1676564400000|2023-02-16 16:20:00|199.68|197.08|198.57|195.97|200.05|197.45|197.34|194.74|0
1676564700000|2023-02-16 16:25:00|198.69|196.09|199.68|197.08|200.67|198.07|197.46|194.86|0
1676565000000|2023-02-16 16:30:00|199.8|197.2|199.92|197.32|201.91|199.31|199.3|196.7|0
1676565300000|2023-02-16 16:35:00|199.67|197.07|200.39|197.79|200.39|197.79|198.07|195.47|0
1676565600000|2023-02-16 16:40:00|200.45|197.85|201.44|198.84|202.19|199.59|200.08|197.48|0
1676565900000|2023-02-16 16:45:00|201.57|198.97|203.18|200.58|204.18|201.58|201.57|198.97|0
1676566200000|2023-02-16 16:50:00|203.43|200.83|201.81|199.21|203.68|201.08|201.69|199.09|0
1676566500000|2023-02-16 16:55:00|201.93|199.33|201.31|198.71|203.18|200.58|201.19|198.59|0
1676566800000|2023-02-16 17:00:00|201.44|198.84|200.94|198.34|202.3|199.7|200.69|198.09|0
1676567100000|2023-02-16 17:05:00|201.19|198.59|202.05|199.45|202.55|199.95|200.44|197.84|0
1676567400000|2023-02-16 17:10:00|202.18|199.58|203.17|200.57|203.67|201.07|202.05|199.45|0
1676567700000|2023-02-16 17:15:00|203.29|200.69|198.96|196.36|203.54|200.94|198.96|196.36|0
1676568000000|2023-02-16 17:20:00|198.71|196.11|203.91|201.31|203.91|201.31|198.59|195.99|0
1676568300000|2023-02-16 17:25:00|203.72|201.12|203.66|201.06|204.79|202.19|203.16|200.56|0
1676568600000|2023-02-16 17:30:00|203.79|201.19|206.29|203.69|207.17|204.57|203.41|200.81|0
1676568900000|2023-02-16 17:35:00|206.41|203.81|206.54|203.94|207.67|205.07|206.16|203.56|0
1676569200000|2023-02-16 17:40:00|206.41|203.81|207.67|205.07|207.79|205.19|206.29|203.69|0
1676569500000|2023-02-16 17:45:00|207.92|205.32|207.79|205.19|208.68|206.08|206.91|204.31|0
1676569800000|2023-02-16 17:50:00|207.67|205.07|206.28|203.68|208.17|205.57|205.9|203.3|0
1676570100000|2023-02-16 17:55:00|206.41|203.81|204.65|202.05|206.53|203.93|204.03|201.43|0
1676570400000|2023-02-16 18:00:00|204.9|202.3|204.52|201.92|207.54|204.94|203.4|200.8|0
1676570700000|2023-02-16 18:05:00|204.77|202.17|206.15|203.55|206.15|203.55|204.4|201.8|0
1676571000000|2023-02-16 18:10:00|206.02|203.42|203.66|201.06|206.28|203.68|202.74|200.14|0
1676571300000|2023-02-16 18:15:00|203.53|200.93|203.28|200.68|204.16|201.56|201.91|199.31|0
1676571600000|2023-02-16 18:20:00|203.16|200.56|201.63|199.03|203.65|201.05|199.77|197.17|0
1676571900000|2023-02-16 18:25:00|201.5|198.9|199.77|197.17|202|199.4|199.52|196.92|0
1676572200000|2023-02-16 18:30:00|199.89|197.29|201.38|198.78|201.38|198.78|199.15|196.55|0
1676572500000|2023-02-16 18:35:00|201.63|199.03|202.87|200.27|203.62|201.02|201.62|199.02|0
1676572800000|2023-02-16 18:40:00|202.99|200.39|203.74|201.14|203.99|201.39|202.12|199.52|0
1676573100000|2023-02-16 18:45:00|203.87|201.27|203.62|201.02|204.62|202.02|202.24|199.64|0
1676573400000|2023-02-16 18:50:00|203.49|200.89|203.24|200.64|203.87|201.27|201.74|199.14|0
1676573700000|2023-02-16 18:55:00|203.11|200.51|203.24|200.64|203.49|200.89|202.49|199.89|0
1676574000000|2023-02-16 19:00:00|203.36|200.76|205.49|202.89|205.49|202.89|203.24|200.64|0
1676574300000|2023-02-16 19:05:00|205.24|202.64|204.11|201.51|205.49|202.89|203.73|201.13|0
1676574600000|2023-02-16 19:10:00|203.98|201.38|204.11|201.51|204.86|202.26|203.61|201.01|0
1676574900000|2023-02-16 19:15:00|203.98|201.38|204.61|202.01|205.49|202.89|203.48|200.88|0
1676575200000|2023-02-16 19:20:00|204.73|202.13|204.73|202.13|204.73|202.13|201.98|199.38|0
1676575500000|2023-02-16 19:25:00|204.61|202.01|205.11|202.51|206.12|203.52|204.61|202.01|0
1676575800000|2023-02-16 19:30:00|204.98|202.38|205.79|203.19|206.11|203.51|204.98|202.38|0
1676576100000|2023-02-16 19:35:00|205.99|203.39|205.98|203.38|207|204.4|205.61|203.01|0
1676576400000|2023-02-16 19:40:00|206.11|203.51|204.35|201.75|206.11|203.51|203.47|200.87|0
1676576700000|2023-02-16 19:45:00|204.6|202|204.35|201.75|204.85|202.25|203.85|201.25|0
1676577000000|2023-02-16 19:50:00|204.22|201.62|203.07|200.47|204.6|202|202.69|200.09|0
1676577300000|2023-02-16 19:55:00|202.94|200.34|202.19|199.59|203.57|200.97|202.19|199.59|0
1676577600000|2023-02-16 20:00:00|201.94|199.34|199.2|196.6|202.81|200.21|199.2|196.6|0
1676577900000|2023-02-16 20:05:00|199.08|196.48|198.21|195.61|200.38|197.78|195.62|193.02|0
1676578200000|2023-02-16 20:10:00|198.08|195.48|196.48|193.88|198.7|196.1|196.48|193.88|0
1676578500000|2023-02-16 20:15:00|195.87|193.27|192.03|189.43|195.99|193.39|191.13|188.53|0
1676578800000|2023-02-16 20:20:00|191.55|188.95|190.7|188.1|192.27|189.67|189.01|186.41|0
1676579100000|2023-02-16 20:25:00|190.58|187.98|188.05|185.45|192.03|189.43|188.05|185.45|0
1676579400000|2023-02-16 20:30:00|187.93|185.33|185.9|183.3|187.93|185.33|184.59|181.99|0
1676579700000|2023-02-16 20:35:00|185.78|183.18|186.13|183.53|188.41|185.81|185.06|182.46|0
1676580000000|2023-02-16 20:40:00|186.37|183.77|187.26|184.66|187.86|185.26|182.93|180.33|0
1676580300000|2023-02-16 20:45:00|187.74|185.14|187.62|185.02|187.98|185.38|185|182.4|0
1676580600000|2023-02-16 20:50:00|187.74|185.14|186.78|184.18|189.53|186.93|185.59|182.99|0
1676580900000|2023-02-16 20:55:00|186.66|184.06|183.82|181.22|187.02|184.42|183.7|181.1|0
1676581200000|2023-02-16 21:00:00|184.17|181.57|183.58|180.98|184.29|181.69|182.52|179.92|0
1676581500000|2023-02-16 21:05:00|183.7|181.1|183.46|180.86|184.88|182.28|182.99|180.39|0
1676581800000|2023-02-16 21:10:00|183.58|180.98|183.22|180.62|184.05|181.45|182.52|179.92|0
1676582100000|2023-02-16 21:15:00|183.21|180.41|183.2|180.4|183.44|180.64|183.09|180.29|0
1676582400000|2023-02-16 21:20:00|183.62|179.98|182.8|179.16|183.62|179.98|182.8|179.16|0
1676582700000|2023-02-16 21:25:00|182.92|179.28|182.68|179.04|182.92|179.28|182.56|178.92|0
1676583000000|2023-02-16 21:30:00|182.56|178.92|184.23|180.59|186.01|182.37|182.56|178.92|0
1676583300000|2023-02-16 21:35:00|184.11|180.47|183.99|180.35|184.23|180.59|183.88|180.24|0
1676583600000|2023-02-16 21:40:00|184.11|180.47|185.43|181.79|185.49|181.85|183.93|180.29|0
1676583900000|2023-02-16 21:45:00|185.37|181.73|185.84|182.2|185.96|182.32|185.37|181.73|0
1676584200000|2023-02-16 21:50:00|185.96|182.32|185.25|181.61|185.96|182.32|185.25|181.61|0
1676584500000|2023-02-16 21:55:00|185.37|181.73|184.36|180.72|185.37|181.73|184.31|180.67|0
1676584800000|2023-02-16 22:00:00|184.35|180.71|184.46|180.82|184.56|180.92|184.3|180.66|0
1676585100000|2023-02-16 22:05:00|184.47|180.83|184.39|180.75|184.53|180.89|184.35|180.71|0
1676585400000|2023-02-16 22:10:00|184.37|180.73|183.88|181.08|184.37|181.1|183.88|180.66|0
1676585700000|2023-02-16 22:15:00|183.9|181.1|183.96|181.16|183.98|181.18|183.9|181.1|0
1676586000000|2023-02-16 22:20:00|184|181.2|184.22|181.42|184.23|181.43|184|181.2|0
1676586300000|2023-02-16 22:25:00|184.2|181.4|184.11|181.31|184.22|181.42|184.05|181.25|0
1676586600000|2023-02-16 22:30:00|184.08|181.28|184.08|181.28|184.1|181.3|183.97|181.17|0
1676586900000|2023-02-16 22:35:00|184.02|181.22|183.91|181.11|184.08|181.28|183.91|181.11|0
1676587200000|2023-02-16 22:40:00|183.94|181.14|183.97|181.17|183.97|181.17|183.92|181.12|0
1676587500000|2023-02-16 22:45:00|183.92|181.12|183.92|181.12|183.92|181.12|183.88|181.08|0
1676587800000|2023-02-16 22:50:00|183.99|181.19|183.97|181.17|184.04|181.24|183.95|181.15|0
1676588100000|2023-02-16 22:55:00|183.95|181.15|183.96|181.16|183.98|181.18|183.88|181.08|0
1676588400000|2023-02-16 23:00:00|183.92|181.12|181.06|178.26|183.92|181.12|181.06|178.26|0
1676588700000|2023-02-16 23:05:00|179.67|176.87|180.71|177.91|181.29|178.49|179.67|176.87|0
1676589000000|2023-02-16 23:10:00|181.06|178.26|180.59|177.79|181.29|178.49|180.59|177.79|0
1676589300000|2023-02-16 23:15:00|180.71|177.91|180.01|177.21|181.06|178.26|180.01|177.21|0
1676589600000|2023-02-16 23:20:00|180.13|177.33|181.29|178.49|181.4|178.6|180.13|177.33|0
1676589900000|2023-02-16 23:25:00|181.17|178.37|181.28|178.48|181.63|178.83|181.05|178.25|0
1676590200000|2023-02-16 23:30:00|181.17|178.37|181.28|178.48|181.4|178.6|180.93|178.13|0
1676590500000|2023-02-16 23:35:00|181.17|178.37|180.93|178.13|181.51|178.71|180.82|178.02|0
1676590800000|2023-02-16 23:40:00|181.05|178.25|181.1|178.3|181.16|178.36|180.47|177.67|0
1676591100000|2023-02-16 23:45:00|181.05|178.25|180.35|177.55|181.28|178.48|180.35|177.55|0
1676591400000|2023-02-16 23:50:00|180.29|177.49|180.23|177.43|180.29|177.49|180.23|177.43|0
1676591700000|2023-02-16 23:55:00|180.23|177.43|180.34|177.54|180.69|177.89|180.23|177.43|0
1676592000000|2023-02-17 00:00:00|180.46|177.66|181.39|178.59|181.39|178.59|180.23|177.43|0
1676592300000|2023-02-17 00:05:00|181.27|178.47|181.62|178.82|181.74|178.94|181.15|178.35|0
1676592600000|2023-02-17 00:10:00|181.5|178.7|181.38|178.58|181.62|178.82|181.27|178.47|0
1676592900000|2023-02-17 00:15:00|181.27|178.47|180.92|178.12|181.27|178.47|180.57|177.77|0
1676593200000|2023-02-17 00:20:00|180.97|178.17|180.68|177.88|181.15|178.35|180.68|177.88|0
1676593500000|2023-02-17 00:25:00|180.8|178|180.22|177.42|180.86|178.06|179.75|176.95|0
1676593800000|2023-02-17 00:30:00|180.1|177.3|181.03|178.23|181.49|178.69|179.87|177.07|0
1676594100000|2023-02-17 00:35:00|180.91|178.11|180.79|177.99|181.14|178.34|180.68|177.88|0
1676594400000|2023-02-17 00:40:00|181.14|178.34|181.02|178.22|181.38|178.58|180.79|177.99|0
1676594700000|2023-02-17 00:45:00|180.96|178.16|180.56|177.76|181.26|178.46|180.56|177.76|0
1676595000000|2023-02-17 00:50:00|180.44|177.64|180.9|178.1|180.9|178.1|180.33|177.53|0
1676595300000|2023-02-17 00:55:00|180.96|178.16|180.79|177.99|181.02|178.22|180.67|177.87|0
1676595600000|2023-02-17 01:00:00|180.9|178.1|181.02|178.22|181.6|178.8|180.79|177.99|0
1676595900000|2023-02-17 01:05:00|180.9|178.1|181.02|178.22|181.13|178.33|180.09|177.29|0
1676596200000|2023-02-17 01:10:00|181.13|178.33|181.95|179.15|182.06|179.26|181.02|178.22|0
1676596500000|2023-02-17 01:15:00|181.83|179.03|182.41|179.61|182.53|179.73|181.83|179.03|0
1676596800000|2023-02-17 01:20:00|182.53|179.73|182.18|179.38|182.64|179.84|181.83|179.03|0
1676597100000|2023-02-17 01:25:00|182.06|179.26|181.94|179.14|182.41|179.61|181.94|179.14|0
1676597400000|2023-02-17 01:30:00|182.06|179.26|182.64|179.84|182.87|180.07|182.06|179.26|0
1676597700000|2023-02-17 01:35:00|182.52|179.72|182.52|179.72|182.64|179.84|181.94|179.14|0
1676598000000|2023-02-17 01:40:00|182.4|179.6|181.24|178.44|182.46|179.66|181.24|178.44|0
1676598300000|2023-02-17 01:45:00|181.12|178.32|179.73|176.93|181.12|178.32|179.61|176.81|0
1676598600000|2023-02-17 01:50:00|179.84|177.04|179.96|177.16|180.07|177.27|179.61|176.81|0
1676598900000|2023-02-17 01:55:00|179.84|177.04|180.65|177.85|181|178.2|179.78|176.98|0
1676599200000|2023-02-17 02:00:00|180.53|177.73|179.95|177.15|180.53|177.73|179.49|176.69|0
1676599500000|2023-02-17 02:05:00|179.84|177.04|179.72|176.92|179.95|177.15|179.26|176.46|0
1676599800000|2023-02-17 02:10:00|179.77|176.97|180.06|177.26|180.18|177.38|179.26|176.46|0
1676600100000|2023-02-17 02:15:00|180.18|177.38|179.71|176.91|180.18|177.38|179.6|176.8|0
1676600400000|2023-02-17 02:20:00|179.77|176.97|179.94|177.14|180.06|177.26|179.71|176.91|0
1676600700000|2023-02-17 02:25:00|180.06|177.26|179.94|177.14|180.06|177.26|179.48|176.68|0
1676601000000|2023-02-17 02:30:00|180.06|177.26|179.71|176.91|180.17|177.37|179.65|176.85|0
1676601300000|2023-02-17 02:35:00|179.76|176.96|179.82|177.02|179.94|177.14|179.48|176.68|0
1676601600000|2023-02-17 02:40:00|179.59|176.79|180.05|177.25|180.29|177.49|179.48|176.68|0
1676601900000|2023-02-17 02:45:00|179.94|177.14|179.94|177.14|180.11|177.31|179.82|177.02|0
1676602200000|2023-02-17 02:50:00|179.82|177.02|179.36|176.56|179.94|177.14|179.24|176.44|0
1676602500000|2023-02-17 02:55:00|179.47|176.67|179.24|176.44|179.47|176.67|179.01|176.21|0
1676602800000|2023-02-17 03:00:00|179.35|176.55|179|176.2|179.47|176.67|179|176.2|0
1676603100000|2023-02-17 03:05:00|179.06|176.26|179.12|176.32|179.35|176.55|179|176.2|0
1676603400000|2023-02-17 03:10:00|179.23|176.43|179|176.2|179.35|176.55|179|176.2|0
1676603700000|2023-02-17 03:15:00|179.06|176.26|179.46|176.66|179.46|176.66|179.06|176.26|0
1676604000000|2023-02-17 03:20:00|179.35|176.55|179.69|176.89|179.81|177.01|179.23|176.43|0
1676604300000|2023-02-17 03:25:00|179.58|176.78|179.92|177.12|180.04|177.24|179.58|176.78|0
1676604600000|2023-02-17 03:30:00|180.04|177.24|180.15|177.35|180.38|177.58|179.81|177.01|0
1676604900000|2023-02-17 03:35:00|180.21|177.41|180.5|177.7|180.5|177.7|180.03|177.23|0
1676605200000|2023-02-17 03:40:00|180.38|177.58|180.15|177.35|180.5|177.7|180.15|177.35|0
1676605500000|2023-02-17 03:45:00|179.92|177.12|179.91|177.11|180.03|177.23|179.8|177|0
1676605800000|2023-02-17 03:50:00|179.8|177|179.45|176.65|179.91|177.11|179.39|176.59|0
1676606100000|2023-02-17 03:55:00|179.33|176.53|179.33|176.53|179.8|177|179.33|176.53|0
1676606400000|2023-02-17 04:00:00|179.45|176.65|179.21|176.41|179.79|176.99|179.1|176.3|0
1676606700000|2023-02-17 04:05:00|179.33|176.53|179.1|176.3|179.56|176.76|179.1|176.3|0
1676607000000|2023-02-17 04:10:00|178.98|176.18|178.98|176.18|179.1|176.3|178.98|176.18|0
1676607300000|2023-02-17 04:15:00|178.63|175.83|178.86|176.06|178.86|176.06|178.63|175.83|0
1676607600000|2023-02-17 04:20:00|178.98|176.18|178.05|175.25|179.21|176.41|177.94|175.14|0
1676607900000|2023-02-17 04:25:00|177.94|175.14|178.05|175.25|178.28|175.48|177.59|174.79|0
1676608200000|2023-02-17 04:30:00|178.17|175.37|178.28|175.48|178.28|175.48|177.94|175.14|0
1676608500000|2023-02-17 04:35:00|178.4|175.6|177.82|175.02|178.4|175.6|177.7|174.9|0
1676608800000|2023-02-17 04:40:00|177.93|175.13|177.87|175.07|178.05|175.25|177.76|174.96|0
1676609100000|2023-02-17 04:45:00|177.82|175.02|177.47|174.67|177.99|175.19|177.24|174.44|0
1676609400000|2023-02-17 04:50:00|177.59|174.79|177.35|174.55|177.7|174.9|177.12|174.32|0
1676609700000|2023-02-17 04:55:00|177.58|174.78|178.16|175.36|178.16|175.36|177.58|174.78|0
1676610000000|2023-02-17 05:00:00|178.04|175.24|177.35|174.55|178.16|175.36|177.24|174.44|0
1676610300000|2023-02-17 05:05:00|177.46|174.66|177.35|174.55|177.69|174.89|177.12|174.32|0
1676610600000|2023-02-17 05:10:00|177.46|174.66|177.35|174.55|177.69|174.89|177.12|174.32|0
1676610900000|2023-02-17 05:15:00|177.23|174.43|177.12|174.32|177.46|174.66|177.12|174.32|0
1676611200000|2023-02-17 05:20:00|177.06|174.26|176.43|173.63|177.06|174.26|176.2|173.4|0
1676611500000|2023-02-17 05:25:00|176.31|173.51|176.54|173.74|176.54|173.74|176.08|173.28|0
1676611800000|2023-02-17 05:30:00|176.48|173.68|176.19|173.39|176.88|174.08|176.19|173.39|0
1676612100000|2023-02-17 05:35:00|176.31|173.51|176.53|173.73|176.54|173.74|176.08|173.28|0
1676612400000|2023-02-17 05:40:00|176.65|173.85|176.42|173.62|176.65|173.85|176.08|173.28|0
1676612700000|2023-02-17 05:45:00|176.3|173.5|176.3|173.5|176.42|173.62|176.19|173.39|0
1676613000000|2023-02-17 05:50:00|176.19|173.39|176.87|174.07|176.99|174.19|176.19|173.39|0
1676613300000|2023-02-17 05:55:00|176.81|174.01|176.64|173.84|177.22|174.42|176.64|173.84|0
1676613600000|2023-02-17 06:00:00|176.76|173.96|177.1|174.3|177.21|174.41|176.3|173.5|0
1676613900000|2023-02-17 06:05:00|177.15|174.35|177.1|174.3|177.21|174.41|176.87|174.07|0
1676614200000|2023-02-17 06:10:00|177.04|174.24|176.64|173.84|177.21|174.41|176.64|173.84|0
1676614500000|2023-02-17 06:15:00|176.75|173.95|176.35|173.55|176.98|174.18|176.35|173.55|0
1676614800000|2023-02-17 06:20:00|176.29|173.49|175.26|172.46|176.35|173.55|175.26|172.46|0
1676615100000|2023-02-17 06:25:00|175.38|172.58|175.72|172.92|175.72|172.92|174.92|172.12|0
1676615400000|2023-02-17 06:30:00|175.6|172.8|175.49|172.69|175.72|172.92|175.31|172.51|0
1676615700000|2023-02-17 06:35:00|175.6|172.8|175.03|172.23|175.6|172.8|174.8|172|0
1676616000000|2023-02-17 06:40:00|175.08|172.28|175.48|172.68|175.77|172.97|175.03|172.23|0
1676616300000|2023-02-17 06:45:00|175.6|172.8|175.6|172.8|175.82|173.02|175.48|172.68|0
1676616600000|2023-02-17 06:50:00|175.71|172.91|175.59|172.79|175.82|173.02|175.25|172.45|0
1676616900000|2023-02-17 06:55:00|175.65|172.85|175.48|172.68|175.82|173.02|175.25|172.45|0
1676617200000|2023-02-17 07:00:00|175.59|172.79|176.39|173.59|176.39|173.59|174.57|171.77|0
1676617500000|2023-02-17 07:05:00|176.18|173.58|176.63|174.03|177.21|174.61|176.18|173.58|0
1676617800000|2023-02-17 07:10:00|176.52|173.92|178|175.4|178.11|175.51|176.52|173.92|0
1676618100000|2023-02-17 07:15:00|178.11|175.51|177.88|175.28|178.11|175.51|177.42|174.82|0
1676618400000|2023-02-17 07:20:00|177.77|175.17|178.22|175.62|178.45|175.85|177.65|175.05|0
1676618700000|2023-02-17 07:25:00|178.34|175.74|178.57|175.97|178.57|175.97|177.99|175.39|0
1676619000000|2023-02-17 07:30:00|178.68|176.08|178.39|175.79|178.68|176.08|178.22|175.62|0
1676619300000|2023-02-17 07:35:00|178.33|175.73|179.02|176.42|179.25|176.65|178.33|175.73|0
1676619600000|2023-02-17 07:40:00|178.96|176.36|179.14|176.54|179.25|176.65|178.56|175.96|0
1676619900000|2023-02-17 07:45:00|179.25|176.65|178.33|175.73|179.25|176.65|178.21|175.61|0
1676620200000|2023-02-17 07:50:00|178.21|175.61|177.41|174.81|178.21|175.61|177.41|174.81|0
1676620500000|2023-02-17 07:55:00|177.52|174.92|177.18|174.58|177.87|175.27|176.84|174.24|0
1676620800000|2023-02-17 08:00:00|177.23|174.63|175.06|172.46|177.23|174.63|173.99|171.39|0
1676621100000|2023-02-17 08:05:00|175.12|172.52|174.67|172.07|175.46|172.86|174.33|171.73|0
1676621400000|2023-02-17 08:10:00|174.89|172.29|174.58|171.98|175.46|172.86|172.43|169.83|0
1676621700000|2023-02-17 08:15:00|174.64|172.04|175.77|173.17|176|173.4|174.02|171.42|0
1676622000000|2023-02-17 08:20:00|175.66|173.06|175.2|172.6|176.05|173.45|174.75|172.15|0
1676622300000|2023-02-17 08:25:00|174.98|172.38|173.96|171.36|175.82|173.22|173.84|171.24|0
1676622600000|2023-02-17 08:30:00|173.84|171.24|172.38|169.78|173.96|171.36|172.04|169.44|0
1676622900000|2023-02-17 08:35:00|172.27|169.67|170.68|168.08|172.6|170|170.68|168.08|0
1676623200000|2023-02-17 08:40:00|170.74|168.14|171.47|168.87|171.58|168.98|170.68|168.08|0
1676623500000|2023-02-17 08:45:00|171.35|168.75|172.14|169.54|172.81|170.21|171.24|168.64|0
1676623800000|2023-02-17 08:50:00|172.25|169.65|173.71|171.11|173.71|171.11|171.8|169.2|0
1676624100000|2023-02-17 08:55:00|173.94|171.34|175.07|172.47|175.52|172.92|173.71|171.11|0
1676624400000|2023-02-17 09:00:00|174.95|172.35|173.71|171.11|175.07|172.47|173.37|170.77|0
1676624700000|2023-02-17 09:05:00|173.82|171.22|174.84|172.24|174.95|172.35|173.14|170.54|0
1676625000000|2023-02-17 09:10:00|174.72|172.12|174.61|172.01|175.06|172.46|174.04|171.44|0
1676625300000|2023-02-17 09:15:00|174.55|171.95|174.83|172.23|174.95|172.35|173.93|171.33|0
1676625600000|2023-02-17 09:20:00|174.72|172.12|175.51|172.91|175.74|173.14|174.49|171.89|0
1676625900000|2023-02-17 09:25:00|175.4|172.8|176.31|173.71|176.31|173.71|175.17|172.57|0
1676626200000|2023-02-17 09:30:00|176.36|173.76|178.14|175.54|178.6|176|176.31|173.71|0
1676626500000|2023-02-17 09:35:00|178.02|175.42|177.22|174.62|178.14|175.54|177.22|174.62|0
1676626800000|2023-02-17 09:40:00|177.33|174.73|177.56|174.96|178.02|175.42|177.33|174.73|0
1676627100000|2023-02-17 09:45:00|177.73|175.13|177.88|175.28|178.79|176.19|176.99|174.39|0
1676627400000|2023-02-17 09:50:00|177.77|175.17|176.73|174.13|178|175.4|176.62|174.02|0
1676627700000|2023-02-17 09:55:00|176.62|174.02|176.04|173.44|176.62|174.02|175.36|172.76|0
1676628000000|2023-02-17 10:00:00|176.27|173.67|175.36|172.76|176.5|173.9|175.25|172.65|0
1676628300000|2023-02-17 10:05:00|175.25|172.65|175.47|172.87|175.7|173.1|174.79|172.19|0
1676628600000|2023-02-17 10:10:00|175.41|172.81|175.13|172.53|175.93|173.33|174.9|172.3|0
1676628900000|2023-02-17 10:15:00|175.02|172.42|174.79|172.19|175.41|172.81|174.68|172.08|0
1676629200000|2023-02-17 10:20:00|174.84|172.24|174.33|171.73|174.84|172.24|173.2|170.6|0
1676629500000|2023-02-17 10:25:00|174.45|171.85|175.47|172.87|176.26|173.66|174.33|171.73|0
1676629800000|2023-02-17 10:30:00|175.24|172.64|174.67|172.07|175.81|173.21|174.67|172.07|0
1676630100000|2023-02-17 10:35:00|174.56|171.96|174.1|171.5|174.9|172.3|173.99|171.39|0
1676630400000|2023-02-17 10:40:00|174.21|171.61|174.33|171.73|175.23|172.63|173.99|171.39|0
1676630700000|2023-02-17 10:45:00|174.27|171.67|174.49|171.89|174.6|172|173.76|171.16|0
1676631000000|2023-02-17 10:50:00|174.44|171.84|173.87|171.27|175.12|172.52|173.87|171.27|0
1676631300000|2023-02-17 10:55:00|173.98|171.38|173.42|170.82|173.98|171.38|173.08|170.48|0
1676631600000|2023-02-17 11:00:00|173.08|170.48|172.96|170.36|173.75|171.15|172.29|169.69|0
1676631900000|2023-02-17 11:05:00|172.74|170.14|171.73|169.13|172.74|170.14|171.61|169.01|0
1676632200000|2023-02-17 11:10:00|171.72|169.12|172.17|169.57|172.74|170.14|171.61|169.01|0
1676632500000|2023-02-17 11:15:00|172.23|169.63|172.73|170.13|172.9|170.3|172.06|169.46|0
1676632800000|2023-02-17 11:20:00|172.62|170.02|173.63|171.03|173.97|171.37|172.62|170.02|0
1676633100000|2023-02-17 11:25:00|173.52|170.92|174.2|171.6|174.76|172.16|173.52|170.92|0
1676633400000|2023-02-17 11:30:00|174.31|171.71|173.12|170.52|174.54|171.94|172.89|170.29|0
1676633700000|2023-02-17 11:35:00|173.07|170.47|172.16|169.56|173.07|170.47|172.16|169.56|0
1676634000000|2023-02-17 11:40:00|172.22|169.62|172.95|170.35|173.74|171.14|172.22|169.62|0
1676634300000|2023-02-17 11:45:00|173.06|170.46|173.4|170.8|173.85|171.25|172.61|170.01|0
1676634600000|2023-02-17 11:50:00|173.29|170.69|172.5|169.9|173.51|170.91|172.33|169.73|0
1676634900000|2023-02-17 11:55:00|172.38|169.78|173.73|171.13|173.73|171.13|172.38|169.78|0
1676635200000|2023-02-17 12:00:00|173.96|171.36|174.86|172.26|174.86|172.26|173.28|170.68|0
1676635500000|2023-02-17 12:05:00|174.75|172.15|174.14|171.54|175.09|172.49|173.8|171.2|0
1676635800000|2023-02-17 12:10:00|174.25|171.65|175.16|172.56|175.38|172.78|174.02|171.42|0
1676636100000|2023-02-17 12:15:00|175.32|172.72|175.5|172.9|175.84|173.24|174.7|172.1|0
1676636400000|2023-02-17 12:20:00|175.49|172.89|174.24|171.64|175.49|172.89|173.96|171.36|0
1676636700000|2023-02-17 12:25:00|174.13|171.53|173.9|171.3|175.38|172.78|173.79|171.19|0
1676637000000|2023-02-17 12:30:00|173.79|171.19|172.94|170.34|174.02|171.42|172.88|170.28|0
1676637300000|2023-02-17 12:35:00|173|170.4|175.72|173.12|175.77|173.17|172.88|170.28|0
1676637600000|2023-02-17 12:40:00|175.6|173|176.4|173.8|176.51|173.91|175.26|172.66|0
1676637900000|2023-02-17 12:45:00|176.22|173.62|175.83|173.23|176.85|174.25|175.37|172.77|0
1676638200000|2023-02-17 12:50:00|175.71|173.11|175.82|173.22|176.17|173.57|175.6|173|0
1676638500000|2023-02-17 12:55:00|175.6|173|175.59|172.99|176.05|173.45|175.59|172.99|0
1676638800000|2023-02-17 13:00:00|175.48|172.88|174.68|172.08|175.94|173.34|174.46|171.86|0
1676639100000|2023-02-17 13:05:00|174.8|172.2|174.34|171.74|174.91|172.31|173.78|171.18|0
1676639400000|2023-02-17 13:10:00|174.23|171.63|174.68|172.08|174.79|172.19|173.77|171.17|0
1676639700000|2023-02-17 13:15:00|174.57|171.97|175.13|172.53|175.7|173.1|174.57|171.97|0
1676640000000|2023-02-17 13:20:00|175.02|172.42|173.77|171.17|175.3|172.7|173.21|170.61|0
1676640300000|2023-02-17 13:25:00|173.66|171.06|173.77|171.17|174.34|171.74|173.48|170.88|0
1676640600000|2023-02-17 13:30:00|173.88|171.28|175.86|173.26|175.86|173.26|173.77|171.17|0
1676640900000|2023-02-17 13:35:00|175.7|173.1|175.47|172.87|175.92|173.32|175.01|172.41|0
1676641200000|2023-02-17 13:40:00|175.35|172.75|174.9|172.3|175.58|172.98|174.56|171.96|0
1676641500000|2023-02-17 13:45:00|175.12|172.52|176.72|174.12|177.29|174.69|175.01|172.41|0
1676641800000|2023-02-17 13:50:00|176.6|174|175.35|172.75|176.6|174|173.87|171.27|0
1676642100000|2023-02-17 13:55:00|175.46|172.86|176.37|173.77|176.71|174.11|175.23|172.63|0
1676642400000|2023-02-17 14:00:00|176.14|173.54|176.83|174.23|176.94|174.34|175.8|173.2|0
1676642700000|2023-02-17 14:05:00|176.94|174.34|176.71|174.11|177.17|174.57|176.26|173.66|0
1676643000000|2023-02-17 14:10:00|176.6|174|177.05|174.45|177.4|174.8|176.59|173.99|0
1676643300000|2023-02-17 14:15:00|177.17|174.57|177.85|175.25|177.85|175.25|176.25|173.65|0
1676643600000|2023-02-17 14:20:00|177.97|175.37|177.85|175.25|177.97|175.37|177.05|174.45|0
1676643900000|2023-02-17 14:25:00|177.97|175.37|175.84|173.24|178.77|176.17|175.68|173.08|0
1676644200000|2023-02-17 14:30:00|175.33|172.73|177.85|175.25|178.19|175.59|173.86|171.26|0
1676644500000|2023-02-17 14:35:00|178.31|175.71|174.2|171.6|178.77|176.17|174.2|171.6|0
1676644800000|2023-02-17 14:40:00|173.97|171.37|172.84|170.24|175.1|172.5|172.73|170.13|0
1676645100000|2023-02-17 14:45:00|172.39|169.79|170.59|167.99|172.61|170.01|170.25|167.65|0
1676645400000|2023-02-17 14:50:00|170.7|168.1|168.65|166.05|171.26|168.66|168.2|165.6|0
1676645700000|2023-02-17 14:55:00|168.42|165.82|170.2|167.6|170.31|167.71|167.87|165.27|0
1676646000000|2023-02-17 15:00:00|169.98|167.38|174.02|171.42|174.47|171.87|169.98|167.38|0
1676646300000|2023-02-17 15:05:00|174.13|171.53|173.34|170.74|174.58|171.98|172.78|170.18|0
1676646600000|2023-02-17 15:10:00|172.78|170.18|174.81|172.21|176.29|173.69|171.99|169.39|0
1676646900000|2023-02-17 15:15:00|175.15|172.55|178.46|175.86|179.26|176.66|173.79|171.19|0
1676647200000|2023-02-17 15:20:00|178.34|175.74|175.54|172.94|180.65|178.05|175.54|172.94|0
1676647500000|2023-02-17 15:25:00|175.43|172.83|174.97|172.37|176.57|173.97|174.63|172.03|0
1676647800000|2023-02-17 15:30:00|174.75|172.15|177.48|174.88|178.29|175.69|174.63|172.03|0
1676648100000|2023-02-17 15:35:00|177.37|174.77|176.68|174.08|180.82|178.22|175.99|173.39|0
1676648400000|2023-02-17 15:40:00|176.45|173.85|172.48|169.88|176.79|174.19|172.42|169.82|0
1676648700000|2023-02-17 15:45:00|172.03|169.43|172.59|169.99|173.72|171.12|171.47|168.87|0
1676649000000|2023-02-17 15:50:00|172.48|169.88|171.46|168.86|172.81|170.21|170.79|168.19|0
1676649300000|2023-02-17 15:55:00|171.35|168.75|170.79|168.19|172.25|169.65|170.01|167.41|0
1676649600000|2023-02-17 16:00:00|170.68|168.08|170|167.4|170.79|168.19|168.78|166.18|0
1676649900000|2023-02-17 16:05:00|170.45|167.85|170.67|168.07|172.25|169.65|170|167.4|0
1676650200000|2023-02-17 16:10:00|170.56|167.96|171.57|168.97|172.24|169.64|170.56|167.96|0
1676650500000|2023-02-17 16:15:00|171.46|168.86|170.22|167.62|171.79|169.19|169.78|167.18|0
1676650800000|2023-02-17 16:20:00|170.11|167.51|168.13|165.53|171.26|168.66|164.06|161.46|0
1676651100000|2023-02-17 16:25:00|167.58|164.98|168.68|166.08|169.35|166.75|167.58|164.98|0
1676651400000|2023-02-17 16:30:00|168.57|165.97|169.13|166.53|169.13|166.53|167.24|164.64|0
1676651700000|2023-02-17 16:35:00|168.9|166.3|170.58|167.98|170.8|168.2|168.46|165.86|0
1676652000000|2023-02-17 16:40:00|170.69|168.09|171.69|169.09|171.81|169.21|170.02|167.42|0
1676652300000|2023-02-17 16:45:00|171.81|169.21|172.03|169.43|173.38|170.78|171.69|169.09|0
1676652600000|2023-02-17 16:50:00|171.92|169.32|169.23|166.63|171.92|169.32|169.01|166.41|0
1676652900000|2023-02-17 16:55:00|169.34|166.74|170.01|167.41|170.12|167.52|168.23|165.63|0
1676653200000|2023-02-17 17:00:00|169.95|167.35|171.57|168.97|172.93|170.33|169.95|167.35|0
1676653500000|2023-02-17 17:05:00|171.46|168.86|173.37|170.77|173.94|171.34|171.46|168.86|0
1676653800000|2023-02-17 17:10:00|173.6|171|174.42|171.82|176.12|173.52|173.37|170.77|0
1676654100000|2023-02-17 17:15:00|174.65|172.05|171.93|169.33|175.33|172.73|171.93|169.33|0
1676654400000|2023-02-17 17:20:00|171.82|169.22|172.04|169.44|172.61|170.01|171.03|168.43|0
1676654700000|2023-02-17 17:25:00|171.93|169.33|172.15|169.55|173.39|170.79|171.7|169.1|0
1676655000000|2023-02-17 17:30:00|172.04|169.44|171.25|168.65|172.38|169.78|170.91|168.31|0
1676655300000|2023-02-17 17:35:00|171.36|168.76|170.91|168.31|172.04|169.44|170.35|167.75|0
1676655600000|2023-02-17 17:40:00|170.8|168.2|169.68|167.08|171.25|168.65|169.23|166.63|0
1676655900000|2023-02-17 17:45:00|169.56|166.96|168.45|165.85|170.12|167.52|168.34|165.74|0
1676656200000|2023-02-17 17:50:00|168.34|165.74|166.12|163.52|168.72|166.12|165.9|163.3|0
1676656500000|2023-02-17 17:55:00|166.23|163.63|167.56|164.96|168|165.4|166.01|163.41|0
1676656800000|2023-02-17 18:00:00|167.44|164.84|167.89|165.29|168.16|165.56|166.67|164.07|0
1676657100000|2023-02-17 18:05:00|168|165.4|169.33|166.73|169.66|167.06|167.33|164.73|0
1676657400000|2023-02-17 18:10:00|169.44|166.84|170.33|167.73|170.78|168.18|169.44|166.84|0
1676657700000|2023-02-17 18:15:00|170.56|167.96|170.55|167.95|171.68|169.08|170.55|167.95|0
1676658000000|2023-02-17 18:20:00|170.67|168.07|168.1|165.5|170.67|168.07|167.98|165.38|0
1676658300000|2023-02-17 18:25:00|168.32|165.72|168.09|165.49|168.65|166.05|166.99|164.39|0
1676658600000|2023-02-17 18:30:00|168.2|165.6|168.87|166.27|168.87|166.27|167.09|164.49|0
1676658900000|2023-02-17 18:35:00|168.98|166.38|169.32|166.72|169.76|167.16|168.43|165.83|0
1676659200000|2023-02-17 18:40:00|169.09|166.49|169.76|167.16|170.43|167.83|168.87|166.27|0
1676659500000|2023-02-17 18:45:00|169.87|167.27|170.43|167.83|170.99|168.39|169.76|167.16|0
1676659800000|2023-02-17 18:50:00|170.21|167.61|169.09|166.49|170.77|168.17|168.64|166.04|0
1676660100000|2023-02-17 18:55:00|169.2|166.6|170.32|167.72|170.43|167.83|168.64|166.04|0
1676660400000|2023-02-17 19:00:00|170.54|167.94|172.11|169.51|173.13|170.53|170.54|167.94|0
1676660700000|2023-02-17 19:05:00|172.34|169.74|172.68|170.08|173.24|170.64|172.11|169.51|0
1676661000000|2023-02-17 19:10:00|172.56|169.96|170.54|167.94|173.13|170.53|170.2|167.6|0
1676661300000|2023-02-17 19:15:00|170.76|168.16|171.43|168.83|172.22|169.62|170.2|167.6|0
1676661600000|2023-02-17 19:20:00|171.32|168.72|175.4|172.8|175.63|173.03|171.32|168.72|0
1676661900000|2023-02-17 19:25:00|175.51|172.91|174.48|171.88|175.63|173.03|174.14|171.54|0
1676662200000|2023-02-17 19:30:00|174.6|172|176.08|173.48|176.54|173.94|174.6|172|0
1676662500000|2023-02-17 19:35:00|175.85|173.25|177.23|174.63|177.57|174.97|175.85|173.25|0
1676662800000|2023-02-17 19:40:00|177.34|174.74|174.89|172.29|177.8|175.2|174.89|172.29|0
1676663100000|2023-02-17 19:45:00|175.01|172.41|176.72|174.12|176.84|174.24|174.32|171.72|0
1676663400000|2023-02-17 19:50:00|176.84|174.24|178.33|175.73|178.68|176.08|176.84|174.24|0
1676663700000|2023-02-17 19:55:00|178.45|175.85|179.14|176.54|179.72|177.12|178.1|175.5|0
1676664000000|2023-02-17 20:00:00|179.37|176.77|178.79|176.19|180.88|178.28|178.79|176.19|0
1676664300000|2023-02-17 20:05:00|178.67|176.07|180.29|177.69|180.29|177.69|177.41|174.81|0
1676664600000|2023-02-17 20:10:00|180.18|177.58|178.79|176.19|180.64|178.04|177.86|175.26|0
1676664900000|2023-02-17 20:15:00|178.67|176.07|178.09|175.49|179.94|177.34|177.17|174.57|0
1676665200000|2023-02-17 20:20:00|178.03|175.43|177.63|175.03|179.02|176.42|176.48|173.88|0
1676665500000|2023-02-17 20:25:00|177.51|174.91|176.71|174.11|178.67|176.07|175.79|173.19|0
1676665800000|2023-02-17 20:30:00|176.36|173.76|178.9|176.3|179.13|176.53|175.91|173.31|0
1676666100000|2023-02-17 20:35:00|179.13|176.53|178.2|175.6|180.75|178.15|177.74|175.14|0
1676666400000|2023-02-17 20:40:00|177.97|175.37|177.85|175.25|179.12|176.52|177.74|175.14|0
1676666700000|2023-02-17 20:45:00|177.74|175.14|176.13|173.53|178.08|175.48|176.13|173.53|0
1676667000000|2023-02-17 20:50:00|175.9|173.3|177.85|175.25|179.7|177.1|175.9|173.3|0
1676667300000|2023-02-17 20:55:00|178.2|175.6|179.81|177.21|180.28|177.68|178.19|175.59|0
1676667600000|2023-02-17 21:00:00|179.7|177.1|179.81|177.21|180.16|177.56|179.12|176.52|0
1676667900000|2023-02-17 21:05:00|179.69|177.09|179.11|176.51|179.69|177.09|179.11|176.51|0
1676668200000|2023-02-17 21:10:00|179.23|176.63|179|176.4|179.58|176.98|178.65|176.05|0
1676877600000|2023-02-20 07:20:00|177.17|174.57|177.17|174.57|177.29|174.69|177.06|174.46|0
1676877900000|2023-02-20 07:25:00|177.11|174.51|177.34|174.74|177.52|174.92|177.11|174.51|0
1676878200000|2023-02-20 07:30:00|177.4|174.8|178.33|175.73|178.33|175.73|177.11|174.51|0
1676878500000|2023-02-20 07:35:00|178.27|175.67|179.08|176.48|179.14|176.54|178.27|175.67|0
1676878800000|2023-02-20 07:40:00|179.14|176.54|178.91|176.31|179.37|176.77|178.73|176.13|0
1676879100000|2023-02-20 07:45:00|178.85|176.25|178.9|176.3|178.91|176.31|178.67|176.07|0
1676879400000|2023-02-20 07:50:00|178.84|176.24|178.84|176.24|179.02|176.42|178.79|176.19|0
1676879700000|2023-02-20 07:55:00|178.79|176.19|178.67|176.07|178.9|176.3|178.44|175.84|0
1676880000000|2023-02-20 08:00:00|178.72|176.12|177.63|175.03|178.72|176.12|177.17|174.57|0
1676880300000|2023-02-20 08:05:00|177.68|175.08|177.05|174.45|178.09|175.49|176.94|174.34|0
1676880600000|2023-02-20 08:10:00|176.94|174.34|176.13|173.53|176.94|174.34|175.9|173.3|0
1676880900000|2023-02-20 08:15:00|176.24|173.64|176.53|173.93|176.53|173.93|175.95|173.35|0
1676881200000|2023-02-20 08:20:00|176.7|174.1|177.16|174.56|177.62|175.02|176.7|174.1|0
1676881500000|2023-02-20 08:25:00|177.28|174.68|176.58|173.98|177.39|174.79|176.35|173.75|0
1676881800000|2023-02-20 08:30:00|176.7|174.1|176.81|174.21|177.44|174.84|176.58|173.98|0
1676882100000|2023-02-20 08:35:00|176.93|174.33|176.46|173.86|177.27|174.67|176.35|173.75|0
1676882400000|2023-02-20 08:40:00|176.29|173.69|175.66|173.06|176.46|173.86|175.66|173.06|0
1676882700000|2023-02-20 08:45:00|175.55|172.95|176|173.4|176|173.4|175.32|172.72|0
1676883000000|2023-02-20 08:50:00|176.12|173.52|176.23|173.63|176.58|173.98|175.77|173.17|0
1676883300000|2023-02-20 08:55:00|176.17|173.57|176.74|174.14|176.8|174.2|176.05|173.45|0
1676883600000|2023-02-20 09:00:00|176.69|174.09|177.03|174.43|177.49|174.89|176.63|174.03|0
1676883900000|2023-02-20 09:05:00|176.97|174.37|177.03|174.43|177.38|174.78|176.74|174.14|0
1676884200000|2023-02-20 09:10:00|176.91|174.31|176.45|173.85|177.03|174.43|176.22|173.62|0
1676884500000|2023-02-20 09:15:00|176.39|173.79|175.76|173.16|176.57|173.97|175.53|172.93|0
1676884800000|2023-02-20 09:20:00|175.82|173.22|175.3|172.7|176.11|173.51|175.07|172.47|0
1676885100000|2023-02-20 09:25:00|175.19|172.59|175.3|172.7|175.42|172.82|175.01|172.41|0
1676885400000|2023-02-20 09:30:00|175.24|172.64|174.61|172.01|175.3|172.7|174.61|172.01|0
1676885700000|2023-02-20 09:35:00|174.5|171.9|174.27|171.67|174.73|172.13|174.16|171.56|0
1676886000000|2023-02-20 09:40:00|174.16|171.56|173.81|171.21|174.38|171.78|173.81|171.21|0
1676886300000|2023-02-20 09:45:00|173.7|171.1|173.7|171.1|174.15|171.55|173.7|171.1|0
1676886600000|2023-02-20 09:50:00|173.75|171.15|174.09|171.49|174.21|171.61|173.36|170.76|0
1676886900000|2023-02-20 09:55:00|173.98|171.38|174.26|171.66|174.43|171.83|173.7|171.1|0
1676887200000|2023-02-20 10:00:00|174.2|171.6|173.75|171.15|174.38|171.78|173.47|170.87|0
1676887500000|2023-02-20 10:05:00|173.69|171.09|173.58|170.98|173.81|171.21|173.35|170.75|0
1676887800000|2023-02-20 10:10:00|173.69|171.09|174.6|172|174.71|172.11|173.58|170.98|0
1676888100000|2023-02-20 10:15:00|174.49|171.89|173.8|171.2|174.6|172|173.8|171.2|0
1676888400000|2023-02-20 10:20:00|173.85|171.25|173.8|171.2|173.97|171.37|173.34|170.74|0
1676888700000|2023-02-20 10:25:00|173.91|171.31|174.59|171.99|174.65|172.05|173.8|171.2|0
1676889000000|2023-02-20 10:30:00|174.71|172.11|175.51|172.91|175.62|173.02|174.71|172.11|0
1676889300000|2023-02-20 10:35:00|175.62|173.02|175.5|172.9|175.62|173.02|175.16|172.56|0
1676889600000|2023-02-20 10:40:00|175.62|173.02|175.39|172.79|175.62|173.02|175.05|172.45|0
1676889900000|2023-02-20 10:45:00|175.44|172.84|175.27|172.67|175.5|172.9|174.82|172.22|0
1676890200000|2023-02-20 10:50:00|175.39|172.79|175.38|172.78|175.73|173.13|175.21|172.61|0
1676890500000|2023-02-20 10:55:00|175.16|172.56|175.38|172.78|175.5|172.9|174.81|172.21|0
1676890800000|2023-02-20 11:00:00|175.27|172.67|175.04|172.44|175.61|173.01|174.58|171.98|0
1676891100000|2023-02-20 11:05:00|175.15|172.55|175.49|172.89|175.61|173.01|174.81|172.21|0
1676891400000|2023-02-20 11:10:00|175.27|172.67|176.64|174.04|176.64|174.04|175.27|172.67|0
1676891700000|2023-02-20 11:15:00|176.52|173.92|176.58|173.98|176.75|174.15|176.29|173.69|0
1676892000000|2023-02-20 11:20:00|176.52|173.92|176.41|173.81|176.64|174.04|176.06|173.46|0
1676892300000|2023-02-20 11:25:00|176.75|174.15|177.44|174.84|177.44|174.84|176.75|174.15|0
1676892600000|2023-02-20 11:30:00|177.32|174.72|177.21|174.61|177.44|174.84|176.98|174.38|0
1676892900000|2023-02-20 11:35:00|177.32|174.72|176.86|174.26|177.38|174.78|176.86|174.26|0
1676893200000|2023-02-20 11:40:00|176.63|174.03|176.86|174.26|177.14|174.54|176.51|173.91|0
1676893500000|2023-02-20 11:45:00|176.74|174.14|176.74|174.14|177.32|174.72|176.51|173.91|0
1676893800000|2023-02-20 11:50:00|176.63|174.03|177.08|174.48|177.2|174.6|176.63|174.03|0
1676894100000|2023-02-20 11:55:00|177.14|174.54|176.74|174.14|177.31|174.71|176.51|173.91|0
1676894400000|2023-02-20 12:00:00|176.85|174.25|176.28|173.68|176.97|174.37|176.28|173.68|0
1676894700000|2023-02-20 12:05:00|176.33|173.73|176.73|174.13|177.48|174.88|176.33|173.73|0
1676895000000|2023-02-20 12:10:00|176.62|174.02|175.81|173.21|176.73|174.13|175.75|173.15|0
1676895300000|2023-02-20 12:15:00|175.7|173.1|175.7|173.1|175.7|173.1|175.13|172.53|0
1676895600000|2023-02-20 12:20:00|175.58|172.98|175.58|172.98|175.7|173.1|175.52|172.92|0
1676895900000|2023-02-20 12:25:00|175.47|172.87|175.58|172.98|175.7|173.1|175.41|172.81|0
1676896200000|2023-02-20 12:30:00|175.69|173.09|176.5|173.9|176.61|174.01|175.69|173.09|0
1676896500000|2023-02-20 12:35:00|176.61|174.01|176.03|173.43|176.72|174.12|176.03|173.43|0
1676896800000|2023-02-20 12:40:00|176.15|173.55|175.92|173.32|176.26|173.66|175.8|173.2|0
1676897100000|2023-02-20 12:45:00|175.8|173.2|176.37|173.77|176.61|174.01|175.8|173.2|0
1676897400000|2023-02-20 12:50:00|176.49|173.89|176.49|173.89|176.49|173.89|176.26|173.66|0
1676897700000|2023-02-20 12:55:00|176.6|174|176.37|173.77|176.83|174.23|176.08|173.48|0
1676898000000|2023-02-20 13:00:00|176.43|173.83|176.94|174.34|177.06|174.46|176.26|173.66|0
1676898300000|2023-02-20 13:05:00|177|174.4|176.94|174.34|177.17|174.57|176.6|174|0
1676898600000|2023-02-20 13:10:00|176.83|174.23|176.88|174.28|177.17|174.57|176.71|174.11|0
1676898900000|2023-02-20 13:15:00|176.83|174.23|176.59|173.99|176.94|174.34|176.48|173.88|0
1676899200000|2023-02-20 13:20:00|176.48|173.88|176.94|174.34|177.17|174.57|176.48|173.88|0
1676899500000|2023-02-20 13:25:00|176.88|174.28|177.17|174.57|177.17|174.57|176.82|174.22|0
1676899800000|2023-02-20 13:30:00|177.11|174.51|177.39|174.79|177.39|174.79|176.99|174.39|0
1676900100000|2023-02-20 13:35:00|177.33|174.73|177.39|174.79|177.51|174.91|176.82|174.22|0
1676900400000|2023-02-20 13:40:00|177.51|174.91|176.93|174.33|177.51|174.91|176.7|174.1|0
1676900700000|2023-02-20 13:45:00|176.87|174.27|176.58|173.98|176.93|174.33|176.47|173.87|0
1676901000000|2023-02-20 13:50:00|176.52|173.92|176.81|174.21|176.87|174.27|176.47|173.87|0
1676901300000|2023-02-20 13:55:00|176.93|174.33|177.15|174.55|177.27|174.67|176.81|174.21|0
1676901600000|2023-02-20 14:00:00|177.27|174.67|176.35|173.75|177.27|174.67|176.35|173.75|0
1676901900000|2023-02-20 14:05:00|176.46|173.86|176.46|173.86|176.46|173.86|176.06|173.46|0
1676902200000|2023-02-20 14:10:00|176.35|173.75|176.06|173.46|176.52|173.92|176.06|173.46|0
1676902500000|2023-02-20 14:15:00|176|173.4|176|173.4|176.34|173.74|176|173.4|0
1676902800000|2023-02-20 14:20:00|175.88|173.28|176.34|173.74|176.34|173.74|175.65|173.05|0
1676903100000|2023-02-20 14:25:00|176.05|173.45|175.99|173.39|176.34|173.74|175.94|173.34|0
1676903400000|2023-02-20 14:30:00|176.05|173.45|175.81|173.21|176.11|173.51|175.19|172.59|0
1676903700000|2023-02-20 14:35:00|175.87|173.27|175.35|172.75|175.93|173.33|175.24|172.64|0
1676904000000|2023-02-20 14:40:00|175.24|172.64|175.98|173.38|176.15|173.55|175.24|172.64|0
1676904300000|2023-02-20 14:45:00|176.04|173.44|176.26|173.66|176.38|173.78|175.81|173.21|0
1676904600000|2023-02-20 14:50:00|176.15|173.55|176.03|173.43|176.38|173.78|175.69|173.09|0
1676904900000|2023-02-20 14:55:00|175.97|173.37|175.8|173.2|176.49|173.89|175.8|173.2|0
1676905200000|2023-02-20 15:00:00|175.35|172.75|174.89|172.29|175.46|172.86|174.83|172.23|0
1676905500000|2023-02-20 15:05:00|175|172.4|174.77|172.17|175.23|172.63|174.66|172.06|0
1676905800000|2023-02-20 15:10:00|174.83|172.23|174.09|171.49|174.89|172.29|174.09|171.49|0
1676906100000|2023-02-20 15:15:00|173.97|171.37|174.43|171.83|174.65|172.05|173.97|171.37|0
1676906400000|2023-02-20 15:20:00|174.48|171.88|174.54|171.94|174.65|172.05|174.2|171.6|0
1676906700000|2023-02-20 15:25:00|174.48|171.88|173.97|171.37|174.54|171.94|173.97|171.37|0
1676907000000|2023-02-20 15:30:00|173.85|171.25|174.08|171.48|174.31|171.71|173.85|171.25|0
1676907300000|2023-02-20 15:35:00|173.97|171.37|174.19|171.59|174.31|171.71|173.96|171.36|0
1676907600000|2023-02-20 15:40:00|174.3|171.7|174.08|171.48|174.3|171.7|173.96|171.36|0
1676907900000|2023-02-20 15:45:00|173.96|171.36|173.62|171.02|173.96|171.36|173.62|171.02|0
1676908200000|2023-02-20 15:50:00|173.73|171.13|174.19|171.59|174.19|171.59|173.73|171.13|0
1676908500000|2023-02-20 15:55:00|174.24|171.64|174.18|171.58|174.3|171.7|174.07|171.47|0
1676908800000|2023-02-20 16:00:00|174.3|171.7|174.87|172.27|174.98|172.38|174.24|171.64|0
1676909100000|2023-02-20 16:05:00|174.75|172.15|174.75|172.15|174.86|172.26|174.41|171.81|0
1676909400000|2023-02-20 16:10:00|174.64|172.04|174.63|172.03|174.64|172.04|174.41|171.81|0
1676909700000|2023-02-20 16:15:00|174.75|172.15|174.97|172.37|174.98|172.38|174.75|172.15|0
1676910000000|2023-02-20 16:20:00|175.09|172.49|175.09|172.49|175.32|172.72|174.97|172.37|0
1676910300000|2023-02-20 16:25:00|174.97|172.37|174.86|172.26|175.14|172.54|174.86|172.26|0
1676910600000|2023-02-20 16:30:00|174.91|172.31|174.06|171.46|175.08|172.48|174.06|171.46|0
1676910900000|2023-02-20 16:35:00|173.94|171.34|174.17|171.57|174.17|171.57|173.49|170.89|0
1676911200000|2023-02-20 16:40:00|174.4|171.8|174.4|171.8|174.51|171.91|174.28|171.68|0
1676911500000|2023-02-20 16:45:00|174.34|171.74|174.05|171.45|174.34|171.74|173.94|171.34|0
1676911800000|2023-02-20 16:50:00|173.94|171.34|173.88|171.28|174.16|171.56|173.88|171.28|0
1676912100000|2023-02-20 16:55:00|173.94|171.34|173.59|170.99|174.05|171.45|173.59|170.99|0
1676912400000|2023-02-20 17:00:00|173.48|170.88|173.14|170.54|173.71|171.11|173.03|170.43|0
1676912700000|2023-02-20 17:05:00|173.08|170.48|173.14|170.54|173.14|170.54|172.97|170.37|0
1676913000000|2023-02-20 17:10:00|173.08|170.48|173.14|170.54|173.14|170.54|172.91|170.31|0
1676913300000|2023-02-20 17:15:00|173.08|170.48|173.07|170.47|173.13|170.53|172.91|170.31|0
1676913600000|2023-02-20 17:20:00|173.02|170.42|172.96|170.36|173.25|170.65|172.96|170.36|0
1676913900000|2023-02-20 17:25:00|172.91|170.31|173.92|171.32|173.92|171.32|172.9|170.3|0
1676914200000|2023-02-20 17:30:00|173.98|171.38|174.15|171.55|174.15|171.55|173.81|171.21|0
1676914500000|2023-02-20 17:35:00|174.26|171.66|174.2|171.6|174.38|171.78|174.15|171.55|0
1676914800000|2023-02-20 17:40:00|174.26|171.66|174.37|171.77|174.49|171.89|174.15|171.55|0
1676915100000|2023-02-20 17:45:00|174.26|171.66|174.71|172.11|174.83|172.23|174.15|171.55|0
1676915400000|2023-02-20 17:50:00|174.77|172.17|174.6|172|174.83|172.23|174.37|171.77|0
1676915700000|2023-02-20 17:55:00|174.54|171.94|174.03|171.43|174.71|172.11|174.03|171.43|0
1676916000000|2023-02-20 18:00:00|174.13|171.53|174.14|171.54|174.14|171.54|173.73|171.13|0
1676916300000|2023-02-20 18:05:00|174.13|171.53|174.23|171.63|174.23|171.63|173.75|171.15|0
1676916600000|2023-02-20 18:10:00|174.22|171.62|174.22|171.62|174.22|171.62|174.22|171.62|0
1676917200000|2023-02-20 18:20:00|174.21|171.61|174.21|171.61|174.21|171.61|174.21|171.61|0
1676917500000|2023-02-20 18:25:00|174.26|171.66|174.65|172.05|174.66|172.06|174.26|171.66|0
1676917800000|2023-02-20 18:30:00|174.26|171.66|174.26|171.66|174.26|171.66|174.26|171.66|0
1676918100000|2023-02-20 18:35:00|174.25|171.65|174.06|171.46|174.25|171.65|174.06|171.46|0
1676918400000|2023-02-20 18:40:00|174.25|171.65|174.25|171.65|174.25|171.65|174.06|171.46|0
1676919300000|2023-02-20 18:55:00|174.2|171.6|174.2|171.6|174.2|171.6|174.2|171.6|0
1676920500000|2023-02-20 19:15:00|174.19|171.59|174.19|171.59|174.19|171.59|174|171.4|0
1676920800000|2023-02-20 19:20:00|174|171.4|174|171.4|174|171.4|174|171.4|0
1676921100000|2023-02-20 19:25:00|174.19|171.59|174.19|171.59|174.19|171.59|173.8|171.2|0
1676921400000|2023-02-20 19:30:00|173.99|171.39|173.84|171.24|174.24|171.64|173.84|171.24|0
1676921700000|2023-02-20 19:35:00|174.23|171.63|174.23|171.63|174.23|171.63|174.23|171.63|0
1676922300000|2023-02-20 19:45:00|174.04|171.44|173.84|171.24|174.04|171.44|173.84|171.24|0
1676922600000|2023-02-20 19:50:00|174.23|171.63|173.84|171.24|174.23|171.63|173.84|171.24|0
1676922900000|2023-02-20 19:55:00|173.83|171.23|173.83|171.23|173.83|171.23|173.83|171.23|0
1676923200000|2023-02-20 20:00:00|174.22|171.62|174.03|171.43|174.22|171.62|174.03|171.43|0
1676923800000|2023-02-20 20:10:00|173.83|171.23|174.02|171.42|174.03|171.43|173.83|171.23|0
1676924100000|2023-02-20 20:15:00|173.98|171.38|173.98|171.38|174.17|171.57|173.98|171.38|0
1676924400000|2023-02-20 20:20:00|173.78|171.18|173.98|171.38|173.98|171.38|173.78|171.18|0
1676924700000|2023-02-20 20:25:00|173.97|171.37|173.97|171.37|174.17|171.57|173.97|171.37|0
1676925000000|2023-02-20 20:30:00|174.17|171.57|174.17|171.57|174.17|171.57|174.17|171.57|0
1676925600000|2023-02-20 20:40:00|174.16|171.56|174.16|171.56|174.16|171.56|174.16|171.56|0
1676926500000|2023-02-20 20:55:00|173.96|171.36|173.77|171.17|174.16|171.56|173.77|171.17|0
1676927100000|2023-02-20 21:05:00|173.72|171.12|173.95|171.35|173.95|171.35|173.72|171.12|0
1676927400000|2023-02-20 21:10:00|173.94|171.34|173.94|171.34|173.94|171.34|173.94|171.34|0
1676928900000|2023-02-20 21:35:00|173.93|171.33|173.93|171.33|173.93|171.33|173.93|171.33|0
1676930100000|2023-02-20 21:55:00|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1676930400000|2023-02-20 22:00:00|173.58|170.98|173.58|170.98|173.58|170.98|173.58|170.98|0
1676932200000|2023-02-20 22:30:00|173.57|170.97|173.57|170.97|173.57|170.97|173.57|170.97|0
1676933700000|2023-02-20 22:55:00|173.56|170.96|173.56|170.96|173.56|170.96|173.56|170.96|0
1676934000000|2023-02-20 23:00:00|174.2|171.6|174.37|171.77|174.49|171.89|173.69|171.09|0
1676934300000|2023-02-20 23:05:00|174.49|171.89|174.6|172|174.71|172.11|174.43|171.83|0
1676934600000|2023-02-20 23:10:00|174.48|171.88|173.8|171.2|174.6|172|173.69|171.09|0
1676934900000|2023-02-20 23:15:00|173.69|171.09|174.25|171.65|174.37|171.77|173.69|171.09|0
1676935200000|2023-02-20 23:20:00|174.14|171.54|174.02|171.42|174.37|171.77|174.02|171.42|0
1676935500000|2023-02-20 23:25:00|174.08|171.48|174.36|171.76|174.48|171.88|174.02|171.42|0
1676935800000|2023-02-20 23:30:00|174.25|171.65|174.02|171.42|174.36|171.76|173.79|171.19|0
1676936100000|2023-02-20 23:35:00|174.07|171.47|174.13|171.53|174.3|171.7|174.02|171.42|0
1676936400000|2023-02-20 23:40:00|174.25|171.65|174.24|171.64|174.25|171.65|173.85|171.25|0
1676936700000|2023-02-20 23:45:00|174.13|171.53|173.9|171.3|174.36|171.76|173.9|171.3|0
1676937000000|2023-02-20 23:50:00|174.02|171.42|174.13|171.53|174.36|171.76|174.01|171.41|0
1676937300000|2023-02-20 23:55:00|174.01|171.41|174.47|171.87|174.47|171.87|173.79|171.19|0
1676937600000|2023-02-21 00:00:00|174.13|171.53|173.84|171.24|174.13|171.53|173.78|171.18|0
1676937900000|2023-02-21 00:05:00|173.9|171.3|173.21|170.61|174.01|171.41|173.21|170.61|0
1676938200000|2023-02-21 00:10:00|173.1|170.5|172.42|169.82|173.15|170.55|171.85|169.25|0
1676938500000|2023-02-21 00:15:00|172.31|169.71|172.76|170.16|172.76|170.16|171.97|169.37|0
1676938800000|2023-02-21 00:20:00|172.7|170.1|172.98|170.38|173.21|170.61|172.7|170.1|0
1676939100000|2023-02-21 00:25:00|173.03|170.43|172.98|170.38|173.21|170.61|172.53|169.93|0
1676939400000|2023-02-21 00:30:00|172.87|170.27|173.2|170.6|173.21|170.61|172.86|170.26|0
1676939700000|2023-02-21 00:35:00|173.09|170.49|172.98|170.38|173.2|170.6|172.75|170.15|0
1676940000000|2023-02-21 00:40:00|172.86|170.26|172.75|170.15|172.86|170.26|172.29|169.69|0
1676940300000|2023-02-21 00:45:00|172.86|170.26|172.86|170.26|172.97|170.37|172.75|170.15|0
1676940600000|2023-02-21 00:50:00|172.75|170.15|172.29|169.69|172.86|170.26|172.18|169.58|0
1676940900000|2023-02-21 00:55:00|172.18|169.58|171.27|168.67|172.18|169.58|171.16|168.56|0
1676941200000|2023-02-21 01:00:00|171.16|168.56|170.93|168.33|171.16|168.56|170.71|168.11|0
1676941500000|2023-02-21 01:05:00|170.99|168.39|170.82|168.22|171.27|168.67|170.48|167.88|0
1676941800000|2023-02-21 01:10:00|170.71|168.11|170.48|167.88|170.82|168.22|170.03|167.43|0
1676942100000|2023-02-21 01:15:00|170.37|167.77|171.6|169|171.72|169.12|170.37|167.77|0
1676942400000|2023-02-21 01:20:00|171.49|168.89|171.6|169|171.83|169.23|171.49|168.89|0
1676942700000|2023-02-21 01:25:00|171.49|168.89|171.26|168.66|171.6|169|171.15|168.55|0
1676943000000|2023-02-21 01:30:00|171.15|168.55|171.04|168.44|171.15|168.55|170.36|167.76|0
1676943300000|2023-02-21 01:35:00|171.15|168.55|171.37|168.77|171.6|169|171.15|168.55|0
1676943600000|2023-02-21 01:40:00|171.26|168.66|171.88|169.28|171.93|169.33|171.03|168.43|0
1676943900000|2023-02-21 01:45:00|171.82|169.22|172.27|169.67|172.38|169.78|171.71|169.11|0
1676944200000|2023-02-21 01:50:00|172.16|169.56|171.82|169.22|172.38|169.78|171.71|169.11|0
1676944500000|2023-02-21 01:55:00|171.93|169.33|172.04|169.44|172.04|169.44|171.59|168.99|0
1676944800000|2023-02-21 02:00:00|171.93|169.33|171.36|168.76|172.15|169.55|171.36|168.76|0
1676945100000|2023-02-21 02:05:00|171.42|168.82|171.7|169.1|171.93|169.33|171.36|168.76|0
1676945400000|2023-02-21 02:10:00|171.81|169.21|171.47|168.87|171.92|169.32|171.36|168.76|0
1676945700000|2023-02-21 02:15:00|171.36|168.76|171.36|168.76|171.58|168.98|171.36|168.76|0
1676946000000|2023-02-21 02:20:00|171.41|168.81|171.02|168.42|171.47|168.87|170.79|168.19|0
1676946300000|2023-02-21 02:25:00|171.13|168.53|171.69|169.09|171.92|169.32|171.13|168.53|0
1676946600000|2023-02-21 02:30:00|171.75|169.15|172.37|169.77|172.48|169.88|171.58|168.98|0
1676946900000|2023-02-21 02:35:00|172.25|169.65|172.14|169.54|172.37|169.77|172.14|169.54|0
1676947200000|2023-02-21 02:40:00|172.08|169.48|171.69|169.09|172.25|169.65|171.57|168.97|0
1676947500000|2023-02-21 02:45:00|171.57|168.97|171.91|169.31|171.91|169.31|171.57|168.97|0
1676947800000|2023-02-21 02:50:00|171.8|169.2|171.34|168.74|172.02|169.42|171.23|168.63|0
1676948100000|2023-02-21 02:55:00|171.23|168.63|171.34|168.74|171.57|168.97|171.01|168.41|0
1676948400000|2023-02-21 03:00:00|171.23|168.63|171.45|168.85|171.68|169.08|171.12|168.52|0
1676948700000|2023-02-21 03:05:00|171.57|168.97|171|168.4|171.57|168.97|171|168.4|0
1676949000000|2023-02-21 03:10:00|171.11|168.51|170.55|167.95|171.11|168.51|170.33|167.73|0
1676949300000|2023-02-21 03:15:00|170.44|167.84|171.34|168.74|171.45|168.85|170.44|167.84|0
1676949600000|2023-02-21 03:20:00|171.28|168.68|171.56|168.96|171.56|168.96|171.28|168.68|0
1676949900000|2023-02-21 03:25:00|171.45|168.85|171.56|168.96|171.67|169.07|171.44|168.84|0
1676950200000|2023-02-21 03:30:00|171.44|168.84|171.67|169.07|171.67|169.07|171.44|168.84|0
1676950500000|2023-02-21 03:35:00|171.56|168.96|171.33|168.73|171.56|168.96|171.22|168.62|0
1676950800000|2023-02-21 03:40:00|171.22|168.62|170.99|168.39|171.22|168.62|170.88|168.28|0
1676951100000|2023-02-21 03:45:00|171.1|168.5|171.44|168.84|171.44|168.84|170.99|168.39|0
1676951400000|2023-02-21 03:50:00|171.55|168.95|171.1|168.5|171.55|168.95|171.1|168.5|0
1676951700000|2023-02-21 03:55:00|171.15|168.55|171.43|168.83|171.55|168.95|171.1|168.5|0
1676952000000|2023-02-21 04:00:00|171.49|168.89|171.66|169.06|171.71|169.11|171.43|168.83|0
1676952300000|2023-02-21 04:05:00|171.54|168.94|171.32|168.72|171.54|168.94|171.09|168.49|0
1676952600000|2023-02-21 04:10:00|171.37|168.77|171.43|168.83|171.54|168.94|171.32|168.72|0
1676952900000|2023-02-21 04:15:00|171.32|168.72|171.09|168.49|171.32|168.72|170.98|168.38|0
1676953200000|2023-02-21 04:20:00|170.98|168.38|171.2|168.6|171.31|168.71|170.98|168.38|0
1676953500000|2023-02-21 04:25:00|171.09|168.49|171.09|168.49|171.09|168.49|170.97|168.37|0
1676953800000|2023-02-21 04:30:00|170.97|168.37|170.86|168.26|171.09|168.49|170.75|168.15|0
1676954100000|2023-02-21 04:35:00|170.97|168.37|170.97|168.37|171.14|168.54|170.97|168.37|0
1676954400000|2023-02-21 04:40:00|171.08|168.48|170.97|168.37|171.19|168.59|170.97|168.37|0
1676954700000|2023-02-21 04:45:00|170.85|168.25|170.97|168.37|171.08|168.48|170.85|168.25|0
1676955000000|2023-02-21 04:50:00|171.08|168.48|170.85|168.25|171.19|168.59|170.85|168.25|0
1676955300000|2023-02-21 04:55:00|170.96|168.36|170.96|168.36|171.3|168.7|170.96|168.36|0
1676955600000|2023-02-21 05:00:00|170.85|168.25|170.96|168.36|171.07|168.47|170.85|168.25|0
1676955900000|2023-02-21 05:05:00|171.07|168.47|171.97|169.37|172.09|169.49|171.07|168.47|0
1676956200000|2023-02-21 05:10:00|172.09|169.49|171.52|168.92|172.09|169.49|171.41|168.81|0
1676956500000|2023-02-21 05:15:00|171.41|168.81|171.29|168.69|171.52|168.92|171.18|168.58|0
1676956800000|2023-02-21 05:20:00|171.18|168.58|171.18|168.58|171.29|168.69|170.95|168.35|0
1676957100000|2023-02-21 05:25:00|171.07|168.47|170.73|168.13|171.07|168.47|170.73|168.13|0
1676957400000|2023-02-21 05:30:00|170.78|168.18|170.84|168.24|171.06|168.46|170.73|168.13|0
1676957700000|2023-02-21 05:35:00|170.95|168.35|171.29|168.69|171.4|168.8|170.84|168.24|0
1676958000000|2023-02-21 05:40:00|171.4|168.8|171.51|168.91|171.62|169.02|171.28|168.68|0
1676958300000|2023-02-21 05:45:00|171.4|168.8|171.28|168.68|171.51|168.91|171.06|168.46|0
1676958600000|2023-02-21 05:50:00|171.17|168.57|171.96|169.36|172.18|169.58|171.17|168.57|0
1676958900000|2023-02-21 05:55:00|172.07|169.47|172.07|169.47|172.18|169.58|171.96|169.36|0
1676959200000|2023-02-21 06:00:00|171.95|169.35|171.73|169.13|172.07|169.47|171.73|169.13|0
1676959500000|2023-02-21 06:05:00|171.78|169.18|171.61|169.01|171.95|169.35|171.61|169.01|0
1676959800000|2023-02-21 06:10:00|171.73|169.13|172.06|169.46|172.06|169.46|171.61|169.01|0
1676960100000|2023-02-21 06:15:00|171.95|169.35|171.95|169.35|172.18|169.58|171.83|169.23|0
1676960400000|2023-02-21 06:20:00|171.83|169.23|172.4|169.8|172.4|169.8|171.83|169.23|0
1676960700000|2023-02-21 06:25:00|172.34|169.74|172.17|169.57|172.4|169.8|172.06|169.46|0
1676961000000|2023-02-21 06:30:00|172.06|169.46|171.94|169.34|172.17|169.57|171.83|169.23|0
1676961300000|2023-02-21 06:35:00|171.88|169.28|171.49|168.89|171.94|169.34|171.26|168.66|0
1676961600000|2023-02-21 06:40:00|171.6|169|171.15|168.55|171.6|169|171.04|168.44|0
1676961900000|2023-02-21 06:45:00|171.04|168.44|171.37|168.77|171.43|168.83|171.04|168.44|0
1676962200000|2023-02-21 06:50:00|171.49|168.89|171.37|168.77|171.6|169|171.26|168.66|0
1676962500000|2023-02-21 06:55:00|171.48|168.88|171.93|169.33|172.16|169.56|171.37|168.77|0
1676962800000|2023-02-21 07:00:00|171.82|169.22|170.8|168.2|171.82|169.22|170.69|168.09|0
1676963100000|2023-02-21 07:05:00|170.69|168.09|168.9|166.3|170.69|168.09|168.79|166.19|0
1676963400000|2023-02-21 07:10:00|169.01|166.41|169.57|166.97|169.96|167.36|169.01|166.41|0
1676963700000|2023-02-21 07:15:00|169.45|166.85|168.89|166.29|169.45|166.85|168.89|166.29|0
1676964000000|2023-02-21 07:20:00|169|166.4|169|166.4|169.23|166.63|168.89|166.29|0
1676964300000|2023-02-21 07:25:00|168.95|166.35|169|166.4|169.06|166.46|168.61|166.01|0
1676964600000|2023-02-21 07:30:00|168.89|166.29|169.11|166.51|169.34|166.74|168.44|165.84|0
1676964900000|2023-02-21 07:35:00|169|166.4|169.11|166.51|169.33|166.73|168.89|166.29|0
1676965200000|2023-02-21 07:40:00|169.05|166.45|169.33|166.73|169.44|166.84|169|166.4|0
1676965500000|2023-02-21 07:45:00|169.44|166.84|168.66|166.06|169.44|166.84|168.1|165.5|0
1676965800000|2023-02-21 07:50:00|168.71|166.11|169.1|166.5|169.33|166.73|168.44|165.84|0
1676966100000|2023-02-21 07:55:00|169.16|166.56|168.54|165.94|169.22|166.62|168.54|165.94|0
1676966400000|2023-02-21 08:00:00|168.66|166.06|168.6|166|169.33|166.73|167.99|165.39|0
1676966700000|2023-02-21 08:05:00|168.65|166.05|169.55|166.95|169.88|167.28|168.54|165.94|0
1676967000000|2023-02-21 08:10:00|169.66|167.06|169.32|166.72|169.88|167.28|168.87|166.27|0
1676967300000|2023-02-21 08:15:00|169.21|166.61|168.86|166.26|169.21|166.61|166.29|163.69|0
1676967600000|2023-02-21 08:20:00|168.64|166.04|168.86|166.26|169.03|166.43|167.97|165.37|0
1676967900000|2023-02-21 08:25:00|168.75|166.15|168.8|166.2|170.09|167.49|168.53|165.93|0
1676968200000|2023-02-21 08:30:00|169.42|166.82|168.75|166.15|169.75|167.15|168.3|165.7|0
1676968500000|2023-02-21 08:35:00|168.64|166.04|167.97|165.37|169.25|166.65|167.97|165.37|0
1676968800000|2023-02-21 08:40:00|167.08|164.48|166.86|164.26|167.41|164.81|166.19|163.59|0
1676969100000|2023-02-21 08:45:00|166.75|164.15|163.99|161.39|166.75|164.15|163.23|160.63|0
1676969400000|2023-02-21 08:50:00|163.89|161.29|163.88|161.28|163.89|161.29|163.12|160.52|0
1676969700000|2023-02-21 08:55:00|163.77|161.17|163.34|160.74|163.88|161.28|163.12|160.52|0
1676970000000|2023-02-21 09:00:00|163.23|160.63|166.76|164.16|166.76|164.16|163.12|160.52|0
1676970300000|2023-02-21 09:05:00|166.65|164.05|165.86|163.26|166.76|164.16|164.66|162.06|0
1676970600000|2023-02-21 09:10:00|165.75|163.15|166.96|164.36|167.84|165.24|165.64|163.04|0
1676970900000|2023-02-21 09:15:00|167.07|164.47|166.73|164.13|168.28|165.68|166.73|164.13|0
1676971200000|2023-02-21 09:20:00|166.62|164.02|166.07|163.47|166.84|164.24|164.65|162.05|0
1676971500000|2023-02-21 09:25:00|166.02|163.42|167.39|164.79|168.17|165.57|165.96|163.36|0
1676971800000|2023-02-21 09:30:00|167.5|164.9|168.83|166.23|169.49|166.89|167.06|164.46|0
1676972100000|2023-02-21 09:35:00|169.16|166.56|169.05|166.45|169.83|167.23|168.16|165.56|0
1676972400000|2023-02-21 09:40:00|169.21|166.61|170.16|167.56|170.6|168|168.94|166.34|0
1676972700000|2023-02-21 09:45:00|170.04|167.44|170.54|167.94|170.82|168.22|169.38|166.78|0
1676973000000|2023-02-21 09:50:00|170.49|167.89|173.4|170.8|173.96|171.36|170.27|167.67|0
1676973300000|2023-02-21 09:55:00|173.74|171.14|171.6|169|173.79|171.19|171.6|169|0
1676973600000|2023-02-21 10:00:00|171.83|169.23|170.48|167.88|172.16|169.56|170.37|167.77|0
1676973900000|2023-02-21 10:05:00|170.59|167.99|170.59|167.99|170.93|168.33|170.15|167.55|0
1676974200000|2023-02-21 10:10:00|170.7|168.1|169.92|167.32|171.09|168.49|169.81|167.21|0
1676974500000|2023-02-21 10:15:00|169.81|167.21|168.92|166.32|169.81|167.21|168.7|166.1|0
1676974800000|2023-02-21 10:20:00|169.14|166.54|168.48|165.88|169.36|166.76|168.48|165.88|0
1676975100000|2023-02-21 10:25:00|168.25|165.65|169.14|166.54|169.36|166.76|167.37|164.77|0
1676975400000|2023-02-21 10:30:00|169.03|166.43|169.03|166.43|169.14|166.54|168.58|165.98|0
1676975700000|2023-02-21 10:35:00|168.97|166.37|168.86|166.26|169.25|166.65|167.97|165.37|0
1676976000000|2023-02-21 10:40:00|168.91|166.31|168.47|165.87|169.25|166.65|168.36|165.76|0
1676976300000|2023-02-21 10:45:00|168.58|165.98|168.47|165.87|169.02|166.42|167.92|165.32|0
1676976600000|2023-02-21 10:50:00|168.36|165.76|167.91|165.31|169.69|167.09|167.91|165.31|0
1676976900000|2023-02-21 10:55:00|167.8|165.2|167.25|164.65|167.91|165.31|167.14|164.54|0
1676977200000|2023-02-21 11:00:00|167.19|164.59|166.59|163.99|167.47|164.87|165.82|163.22|0
1676977500000|2023-02-21 11:05:00|166.7|164.1|166.75|164.15|167.47|164.87|166.15|163.55|0
1676977800000|2023-02-21 11:10:00|166.8|164.2|166.91|164.31|167.47|164.87|166.75|164.15|0
1676978100000|2023-02-21 11:15:00|166.8|164.2|168.23|165.63|168.24|165.64|166.8|164.2|0
1676978400000|2023-02-21 11:20:00|168.35|165.75|168.68|166.08|169.01|166.41|167.73|165.13|0
1676978700000|2023-02-21 11:25:00|168.79|166.19|168.56|165.96|169.12|166.52|168.34|165.74|0
1676979000000|2023-02-21 11:30:00|168.45|165.85|168.23|165.63|169.01|166.41|168.01|165.41|0
1676979300000|2023-02-21 11:35:00|168.34|165.74|169.56|166.96|169.67|167.07|168.34|165.74|0
1676979600000|2023-02-21 11:40:00|169.67|167.07|169.11|166.51|169.78|167.18|169.06|166.46|0
1676979900000|2023-02-21 11:45:00|169.05|166.45|169.67|167.07|170.33|167.73|169.05|166.45|0
1676980200000|2023-02-21 11:50:00|169.83|167.23|169.77|167.17|170.11|167.51|169.33|166.73|0
1676980500000|2023-02-21 11:55:00|169.83|167.23|170.11|167.51|170.11|167.51|169|166.4|0
1676980800000|2023-02-21 12:00:00|170.22|167.62|168.77|166.17|170.22|167.62|168.33|165.73|0
1676981100000|2023-02-21 12:05:00|168.6|166|167.33|164.73|168.66|166.06|167|164.4|0
1676981400000|2023-02-21 12:10:00|167.28|164.68|167.55|164.95|167.77|165.17|167|164.4|0
1676981700000|2023-02-21 12:15:00|167.44|164.84|167.33|164.73|167.77|165.17|167.22|164.62|0
1676982000000|2023-02-21 12:20:00|167.22|164.62|166.56|163.96|167.55|164.95|166.45|163.85|0
1676982300000|2023-02-21 12:25:00|166.67|164.07|167.22|164.62|167.22|164.62|166.34|163.74|0
1676982600000|2023-02-21 12:30:00|167.11|164.51|168.1|165.5|168.54|165.94|167.05|164.45|0
1676982900000|2023-02-21 12:35:00|167.99|165.39|168.15|165.55|168.65|166.05|167.65|165.05|0
1676983200000|2023-02-21 12:40:00|168.1|165.5|167.87|165.27|168.2|165.6|166.99|164.39|0
1676983500000|2023-02-21 12:45:00|167.93|165.33|168.87|166.27|169.03|166.43|167.87|165.27|0
1676983800000|2023-02-21 12:50:00|168.98|166.38|168.31|165.71|169.2|166.6|167.87|165.27|0
1676984100000|2023-02-21 12:55:00|168.42|165.82|167.87|165.27|168.75|166.15|167.87|165.27|0
1676984400000|2023-02-21 13:00:00|167.98|165.38|166.65|164.05|167.98|165.38|166.21|163.61|0
1676984700000|2023-02-21 13:05:00|166.54|163.94|166.21|163.61|166.87|164.27|166.21|163.61|0
1676985000000|2023-02-21 13:10:00|166.32|163.72|166.04|163.44|167.09|164.49|166.04|163.44|0
1676985300000|2023-02-21 13:15:00|166.1|163.5|166.65|164.05|166.92|164.32|165.93|163.33|0
1676985600000|2023-02-21 13:20:00|166.76|164.16|165.88|163.28|166.81|164.21|165.44|162.84|0
1676985900000|2023-02-21 13:25:00|165.77|163.17|165.44|162.84|165.99|163.39|164.56|161.96|0
1676986200000|2023-02-21 13:30:00|165.33|162.73|166.67|164.07|167.41|164.81|165.33|162.73|0
1676986500000|2023-02-21 13:35:00|166.78|164.18|166.01|163.41|167.11|164.51|165.68|163.08|0
1676986800000|2023-02-21 13:40:00|166.11|163.51|164.58|161.98|166.66|164.06|164.36|161.76|0
1676987100000|2023-02-21 13:45:00|164.47|161.87|165.67|163.07|165.67|163.07|164.03|161.43|0
1676987400000|2023-02-21 13:50:00|165.56|162.96|165.01|162.41|165.56|162.96|164.47|161.87|0
1676987700000|2023-02-21 13:55:00|165.12|162.52|164.25|161.65|165.56|162.96|164.25|161.65|0
1676988000000|2023-02-21 14:00:00|164.14|161.54|164.79|162.19|164.9|162.3|163.7|161.1|0
1676988300000|2023-02-21 14:05:00|164.9|162.3|165.01|162.41|165.89|163.29|164.9|162.3|0
1676988600000|2023-02-21 14:10:00|165.12|162.52|165.73|163.13|165.84|163.24|164.35|161.75|0
1676988900000|2023-02-21 14:15:00|165.51|162.91|164.85|162.25|166.27|163.67|164.74|162.14|0
1676989200000|2023-02-21 14:20:00|164.74|162.14|164.96|162.36|165.29|162.69|164.63|162.03|0
1676989500000|2023-02-21 14:25:00|164.74|162.14|163.22|160.62|164.96|162.36|163|160.4|0
1676989800000|2023-02-21 14:30:00|163.87|161.27|166.71|164.11|166.76|164.16|163.87|161.27|0
1676990100000|2023-02-21 14:35:00|166.6|164|165.99|163.39|166.82|164.22|164.52|161.92|0
1676990400000|2023-02-21 14:40:00|166.38|163.78|166.17|163.57|167.8|165.2|165.5|162.9|0
1676990700000|2023-02-21 14:45:00|163.87|161.27|161.86|159.26|167|164.4|161.27|158.67|0
1676991000000|2023-02-21 14:50:00|161.65|159.05|162.83|160.23|163.92|161.32|160.03|157.43|0
1676991300000|2023-02-21 14:55:00|162.51|159.91|160.08|157.48|163.38|160.78|159.22|156.62|0
1676991600000|2023-02-21 15:00:00|159.11|156.51|160.24|157.64|161.32|158.72|158.53|155.93|0
1676991900000|2023-02-21 15:05:00|160.13|157.53|159.38|156.78|161.53|158.93|159.06|156.46|0
1676992200000|2023-02-21 15:10:00|159.49|156.89|156.54|153.94|159.81|157.21|156.12|153.52|0
1676992500000|2023-02-21 15:15:00|156.12|153.52|157.17|154.57|158.24|155.64|155.8|153.2|0
1676992800000|2023-02-21 15:20:00|157.07|154.47|157.17|154.57|158.45|155.85|156.01|153.41|0
1676993100000|2023-02-21 15:25:00|157.07|154.47|156.32|153.72|157.28|154.68|155.37|152.77|0
1676993400000|2023-02-21 15:30:00|156|153.4|156.85|154.25|157.28|154.68|155.37|152.77|0
1676993700000|2023-02-21 15:35:00|156.74|154.14|156.74|154.14|158.34|155.74|156.21|153.61|0
1676994000000|2023-02-21 15:40:00|157.06|154.46|157.38|154.78|159.62|157.02|156.64|154.04|0
1676994300000|2023-02-21 15:45:00|157.17|154.57|156.5|153.9|158.02|155.42|155.15|152.55|0
1676994600000|2023-02-21 15:50:00|156.6|154|156.11|153.51|156.81|154.21|155.22|152.62|0
1676994900000|2023-02-21 15:55:00|156.22|153.62|155.85|153.25|156.54|153.94|155.59|152.99|0
1676995200000|2023-02-21 16:00:00|155.8|153.2|156|153.4|157.38|154.78|155.8|153.2|0
1676995500000|2023-02-21 16:05:00|155.79|153.19|154.64|152.04|156|153.4|154.64|152.04|0
1676995800000|2023-02-21 16:10:00|154.53|151.93|156.08|153.48|156.08|153.48|154.32|151.72|0
1676996100000|2023-02-21 16:15:00|155.97|153.37|155.02|152.42|156.39|153.79|154.4|151.8|0
1676996400000|2023-02-21 16:20:00|154.92|152.32|154.5|151.9|155.44|152.84|154.29|151.69|0
1676996700000|2023-02-21 16:25:00|154.6|152|154.18|151.58|155.44|152.84|153.66|151.06|0
1676997000000|2023-02-21 16:30:00|153.98|151.38|153.56|150.96|154.71|152.11|152.41|149.81|0
1676997300000|2023-02-21 16:35:00|153.66|151.06|153.35|150.75|154.81|152.21|153.24|150.64|0
1676997600000|2023-02-21 16:40:00|153.24|150.64|154.39|151.79|155.02|152.42|152.72|150.12|0
1676997900000|2023-02-21 16:45:00|154.28|151.68|154.49|151.89|155.33|152.73|153.97|151.37|0
1676998200000|2023-02-21 16:50:00|154.39|151.79|153.45|150.85|154.39|151.79|152.82|150.22|0
1676998500000|2023-02-21 16:55:00|153.34|150.74|152.92|150.32|153.97|151.37|152.09|149.49|0
1676998800000|2023-02-21 17:00:00|152.82|150.22|151.76|149.16|153.44|150.84|151.45|148.85|0
1676999100000|2023-02-21 17:05:00|151.66|149.06|152.28|149.68|152.91|150.31|151.66|149.06|0
1676999400000|2023-02-21 17:10:00|152.18|149.58|151.34|148.74|152.49|149.89|150.93|148.33|0
1676999700000|2023-02-21 17:15:00|151.24|148.64|152.07|149.47|152.07|149.47|150.41|147.81|0
1677000000000|2023-02-21 17:20:00|152.28|149.68|151.55|148.95|152.48|149.88|151.03|148.43|0
1677000300000|2023-02-21 17:25:00|151.24|148.64|150.93|148.33|151.44|148.84|150.41|147.81|0
1677000600000|2023-02-21 17:30:00|151.03|148.43|152.25|149.65|152.25|149.65|150.82|148.22|0
1677000900000|2023-02-21 17:35:00|152.14|149.54|152.56|149.96|152.97|150.37|151.52|148.92|0
1677001200000|2023-02-21 17:40:00|152.66|150.06|152.45|149.85|153.6|151|151.93|149.33|0
1677001500000|2023-02-21 17:45:00|152.66|150.06|152.87|150.27|153.07|150.47|151.72|149.12|0
1677001800000|2023-02-21 17:50:00|152.76|150.16|153.7|151.1|154.01|151.41|152.76|150.16|0
1677002100000|2023-02-21 17:55:00|153.8|151.2|154.11|151.51|154.22|151.62|153.18|150.58|0
1677002400000|2023-02-21 18:00:00|154.01|151.41|153.9|151.3|154.32|151.72|153.17|150.57|0
1677002700000|2023-02-21 18:05:00|154.01|151.41|152.23|149.63|154.01|151.41|152.13|149.53|0
1677003000000|2023-02-21 18:10:00|152.13|149.53|151.61|149.01|152.34|149.74|151.4|148.8|0
1677003300000|2023-02-21 18:15:00|151.71|149.11|151.51|148.91|152.34|149.74|151.2|148.6|0
1677003600000|2023-02-21 18:20:00|151.4|148.8|151.3|148.7|152.33|149.73|151.09|148.49|0
1677003900000|2023-02-21 18:25:00|151.4|148.8|150.47|147.87|151.61|149.01|149.75|147.15|0
1677004200000|2023-02-21 18:30:00|150.37|147.77|148.54|145.94|150.37|147.77|148.54|145.94|0
1677004500000|2023-02-21 18:35:00|148.43|145.83|148.33|145.73|148.84|146.24|148.33|145.73|0
1677004800000|2023-02-21 18:40:00|148.23|145.63|148.94|146.34|149.35|146.75|147.92|145.32|0
1677005100000|2023-02-21 18:45:00|149.05|146.45|148.74|146.14|149.97|147.37|148.68|146.08|0
1677005400000|2023-02-21 18:50:00|148.63|146.03|148.22|145.62|148.74|146.14|147.71|145.11|0
1677005700000|2023-02-21 18:55:00|148.12|145.52|148.22|145.62|148.32|145.72|147.61|145.01|0
1677006000000|2023-02-21 19:00:00|148.12|145.52|147.81|145.21|148.12|145.52|147.2|144.6|0
1677006300000|2023-02-21 19:05:00|147.91|145.31|146.89|144.29|148.01|145.41|146.79|144.19|0
1677006600000|2023-02-21 19:10:00|146.79|144.19|146.18|143.58|146.79|144.19|145.88|143.28|0
1677006900000|2023-02-21 19:15:00|146.28|143.68|145.37|142.77|146.59|143.99|145.37|142.77|0
1677007200000|2023-02-21 19:20:00|145.27|142.67|145.07|142.47|145.77|143.17|144.97|142.37|0
1677007500000|2023-02-21 19:25:00|145.17|142.57|146.93|144.33|148.22|145.62|145.17|142.57|0
1677007800000|2023-02-21 19:30:00|147.03|144.43|148.66|146.06|148.66|146.06|146.52|143.92|0
1677008100000|2023-02-21 19:35:00|148.97|146.37|148.55|145.95|148.97|146.37|147.33|144.73|0
1677008400000|2023-02-21 19:40:00|148.66|146.06|149.27|146.67|149.48|146.88|147.13|144.53|0
1677008700000|2023-02-21 19:45:00|149.37|146.77|149.27|146.67|149.99|147.39|148.65|146.05|0
1677009000000|2023-02-21 19:50:00|149.17|146.57|148.86|146.26|149.17|146.57|148.35|145.75|0
1677009300000|2023-02-21 19:55:00|148.75|146.15|148.55|145.95|149.27|146.67|147.63|145.03|0
1677009600000|2023-02-21 20:00:00|148.96|146.36|150.09|147.49|150.09|147.49|148.14|145.54|0
1677009900000|2023-02-21 20:05:00|149.98|147.38|148.03|145.43|150.09|147.49|148.03|145.43|0
1677010200000|2023-02-21 20:10:00|148.14|145.54|147.62|145.02|148.34|145.74|147.12|144.52|0
1677010500000|2023-02-21 20:15:00|147.52|144.92|147.62|145.02|148.13|145.53|147.01|144.41|0
1677010800000|2023-02-21 20:20:00|147.52|144.92|148.44|145.84|148.74|146.14|146.81|144.21|0
1677011100000|2023-02-21 20:25:00|148.54|145.94|148.13|145.53|148.74|146.14|147.31|144.71|0
1677011400000|2023-02-21 20:30:00|148.33|145.73|150.28|147.68|150.49|147.89|148.33|145.73|0
1677011700000|2023-02-21 20:35:00|150.18|147.58|148.33|145.73|150.18|147.58|148.02|145.42|0
1677012000000|2023-02-21 20:40:00|148.43|145.83|148.84|146.24|148.89|146.29|147.61|145.01|0
1677012300000|2023-02-21 20:45:00|149.25|146.65|149.14|146.54|149.87|147.27|148.43|145.83|0
1677012600000|2023-02-21 20:50:00|148.33|145.73|147.1|144.5|148.33|145.73|146.49|143.89|0
1677012900000|2023-02-21 20:55:00|146.9|144.3|146|143.4|147.61|145.01|145.29|142.69|0
1677013200000|2023-02-21 21:00:00|146.4|143.8|147.42|144.82|147.93|145.33|146.4|143.8|0
1677013500000|2023-02-21 21:05:00|147.32|144.72|146.6|144|147.82|145.22|146.5|143.9|0
1677013800000|2023-02-21 21:10:00|146.8|144.2|147.21|144.61|147.41|144.81|146.7|144.1|0
1677014100000|2023-02-21 21:15:00|147.31|144.51|146.9|144.1|147.41|144.61|146.7|143.9|0
1677014400000|2023-02-21 21:20:00|146.8|144|146.9|144.1|147.1|144.3|146.49|143.69|0
1677014700000|2023-02-21 21:25:00|147|144.2|146.8|144|147.2|144.4|146.8|144|0
1677015000000|2023-02-21 21:30:00|147|144.2|146.79|143.99|147.2|144.4|146.79|143.99|0
1677015300000|2023-02-21 21:35:00|146.9|144.1|146.69|143.89|146.9|144.1|146.59|143.79|0
1677015600000|2023-02-21 21:40:00|146.64|143.84|146.49|143.69|146.79|143.99|146.49|143.69|0
1677015900000|2023-02-21 21:45:00|146.59|143.79|146.69|143.89|146.69|143.89|146.59|143.79|0
1677016200000|2023-02-21 21:50:00|146.79|143.99|146.89|144.09|146.89|144.09|146.69|143.89|0
1677016500000|2023-02-21 21:55:00|146.99|144.19|146.9|144.1|147.09|144.29|146.79|143.99|0
1677016800000|2023-02-21 22:00:00|146.91|144.11|146.79|143.99|147.06|144.26|146.79|143.99|0
1677017100000|2023-02-21 22:05:00|146.74|143.94|146.76|143.96|146.8|144|146.74|143.94|0
1677017400000|2023-02-21 22:10:00|146.77|143.97|146.77|143.97|146.77|143.97|146.74|143.94|0
1677017700000|2023-02-21 22:15:00|146.78|143.98|146.77|143.97|146.78|143.98|146.77|143.97|0
1677018000000|2023-02-21 22:20:00|146.75|143.95|146.78|143.98|146.84|144.04|146.69|143.89|0
1677018300000|2023-02-21 22:25:00|146.71|143.91|146.68|143.88|146.72|143.92|146.65|143.85|0
1677018600000|2023-02-21 22:30:00|146.72|143.92|146.7|143.9|146.82|144.02|146.68|143.88|0
1677018900000|2023-02-21 22:35:00|146.75|143.95|146.75|143.95|146.78|143.98|146.64|143.84|0
1677019200000|2023-02-21 22:40:00|146.76|143.96|146.72|143.92|146.82|144.02|146.66|143.86|0
1677019500000|2023-02-21 22:45:00|146.73|143.93|146.68|143.88|146.82|144.02|146.68|143.88|0
1677019800000|2023-02-21 22:50:00|146.73|143.93|146.64|143.84|146.74|143.94|146.64|143.84|0
1677020100000|2023-02-21 22:55:00|146.62|143.82|146.67|143.87|146.74|143.94|146.62|143.82|0
1677020400000|2023-02-21 23:00:00|146.81|144.01|147.07|144.27|147.27|144.47|146.36|143.56|0
1677020700000|2023-02-21 23:05:00|147.17|144.37|146.86|144.06|147.27|144.47|146.76|143.96|0
1677021000000|2023-02-21 23:10:00|146.96|144.16|146.56|143.76|147.01|144.21|146.56|143.76|0
1677021300000|2023-02-21 23:15:00|146.66|143.86|146.25|143.45|146.76|143.96|146.25|143.45|0
1677021600000|2023-02-21 23:20:00|146.35|143.55|146.86|144.06|146.96|144.16|146.15|143.35|0
1677021900000|2023-02-21 23:25:00|146.8|144|147.16|144.36|147.16|144.36|146.65|143.85|0
1677022200000|2023-02-21 23:30:00|147.26|144.46|146.65|143.85|147.57|144.77|146.55|143.75|0
1677022500000|2023-02-21 23:35:00|146.75|143.95|147.16|144.36|147.36|144.56|146.65|143.85|0
1677022800000|2023-02-21 23:40:00|147.06|144.26|147.36|144.56|147.36|144.56|146.75|143.95|0
1677023100000|2023-02-21 23:45:00|147.46|144.66|146.85|144.05|147.46|144.66|146.54|143.74|0
1677023400000|2023-02-21 23:50:00|146.75|143.95|147.15|144.35|147.46|144.66|146.75|143.95|0
1677023700000|2023-02-21 23:55:00|147.25|144.45|147.86|145.06|148.17|145.37|147.25|144.45|0
1677024000000|2023-02-22 00:00:00|147.97|145.17|148.47|145.67|148.78|145.98|147.96|145.16|0
1677024300000|2023-02-22 00:05:00|148.37|145.57|148.17|145.37|148.47|145.67|148.06|145.26|0
1677024600000|2023-02-22 00:10:00|148.06|145.26|147.65|144.85|148.06|145.26|147.25|144.45|0
1677024900000|2023-02-22 00:15:00|147.76|144.96|147.55|144.75|147.76|144.96|147.45|144.65|0
1677025200000|2023-02-22 00:20:00|147.6|144.8|147.55|144.75|147.65|144.85|147.14|144.34|0
1677025500000|2023-02-22 00:25:00|147.45|144.65|147.85|145.05|147.85|145.05|147.24|144.44|0
1677025800000|2023-02-22 00:30:00|147.8|145|147.65|144.85|148.62|145.82|147.65|144.85|0
1677026100000|2023-02-22 00:35:00|147.75|144.95|147.54|144.74|147.95|145.15|147.54|144.74|0
1677026400000|2023-02-22 00:40:00|147.65|144.85|147.85|145.05|148.05|145.25|147.54|144.74|0
1677026700000|2023-02-22 00:45:00|147.95|145.15|148.56|145.76|148.56|145.76|147.85|145.05|0
1677027000000|2023-02-22 00:50:00|148.66|145.86|148.66|145.86|148.66|145.86|148.05|145.25|0
1677027300000|2023-02-22 00:55:00|148.56|145.76|148.66|145.86|148.76|145.96|148.25|145.45|0
1677027600000|2023-02-22 01:00:00|148.56|145.76|148.04|145.24|148.66|145.86|147.94|145.14|0
1677027900000|2023-02-22 01:05:00|147.99|145.19|147.99|145.19|148.56|145.76|147.94|145.14|0
1677028200000|2023-02-22 01:10:00|147.94|145.14|148.14|145.34|148.25|145.45|147.74|144.94|0
1677028500000|2023-02-22 01:15:00|148.25|145.45|148.24|145.44|148.86|146.06|148.14|145.34|0
1677028800000|2023-02-22 01:20:00|148.35|145.55|148.55|145.75|148.75|145.95|148.35|145.55|0
1677029100000|2023-02-22 01:25:00|148.5|145.7|149.47|146.67|149.47|146.67|148.34|145.54|0
1677029400000|2023-02-22 01:30:00|149.37|146.57|148.85|146.05|149.57|146.77|148.75|145.95|0
1677029700000|2023-02-22 01:35:00|148.8|146|149.16|146.36|149.16|146.36|148.75|145.95|0
1677030000000|2023-02-22 01:40:00|149.06|146.26|148.75|145.95|149.16|146.36|148.49|145.69|0
1677030300000|2023-02-22 01:45:00|148.64|145.84|148.13|145.33|148.75|145.95|148.13|145.33|0
1677030600000|2023-02-22 01:50:00|148.03|145.23|148.23|145.43|148.44|145.64|147.93|145.13|0
1677030900000|2023-02-22 01:55:00|148.33|145.53|148.74|145.94|148.95|146.15|148.13|145.33|0
1677031200000|2023-02-22 02:00:00|148.84|146.04|148.53|145.73|148.95|146.15|148.33|145.53|0
1677031500000|2023-02-22 02:05:00|148.33|145.53|148.94|146.14|149.05|146.25|148.33|145.53|0
1677031800000|2023-02-22 02:10:00|148.84|146.04|148.22|145.42|148.84|146.04|148.22|145.42|0
1677032100000|2023-02-22 02:15:00|148.33|145.53|148.73|145.93|148.84|146.04|148.33|145.53|0
1677032400000|2023-02-22 02:20:00|148.84|146.04|149.14|146.34|149.25|146.45|148.73|145.93|0
1677032700000|2023-02-22 02:25:00|149.04|146.24|148.94|146.14|149.24|146.44|148.73|145.93|0
1677033000000|2023-02-22 02:30:00|148.83|146.03|148.93|146.13|149.14|146.34|148.73|145.93|0
1677033300000|2023-02-22 02:35:00|149.04|146.24|149.03|146.23|149.14|146.34|148.83|146.03|0
1677033600000|2023-02-22 02:40:00|149.08|146.28|149.65|146.85|149.75|146.95|149.08|146.28|0
1677033900000|2023-02-22 02:45:00|149.6|146.8|149.65|146.85|149.75|146.95|149.44|146.64|0
1677034200000|2023-02-22 02:50:00|149.75|146.95|149.85|147.05|149.96|147.16|149.54|146.74|0
1677034500000|2023-02-22 02:55:00|149.8|147|149.95|147.15|149.95|147.15|149.8|147|0
1677034800000|2023-02-22 03:00:00|149.85|147.05|149.85|147.05|149.95|147.15|149.44|146.64|0
1677035100000|2023-02-22 03:05:00|149.95|147.15|149.44|146.64|150.05|147.25|149.23|146.43|0
1677035400000|2023-02-22 03:10:00|149.43|146.63|149.64|146.84|149.64|146.84|149.43|146.63|0
1677035700000|2023-02-22 03:15:00|149.74|146.94|149.53|146.73|149.74|146.94|149.43|146.63|0
1677036000000|2023-02-22 03:20:00|149.64|146.84|149.53|146.73|149.74|146.94|149.53|146.73|0
1677036300000|2023-02-22 03:25:00|149.64|146.84|149.43|146.63|149.64|146.84|149.33|146.53|0
1677036600000|2023-02-22 03:30:00|149.53|146.73|149.12|146.32|149.53|146.73|149.12|146.32|0
1677036900000|2023-02-22 03:35:00|149.02|146.22|149.01|146.21|149.37|146.57|148.91|146.11|0
1677037200000|2023-02-22 03:40:00|149.12|146.32|149.32|146.52|149.32|146.52|149.01|146.21|0
1677037500000|2023-02-22 03:45:00|149.42|146.62|149.52|146.72|149.73|146.93|149.32|146.52|0
1677037800000|2023-02-22 03:50:00|149.63|146.83|149.62|146.82|149.73|146.93|149.57|146.77|0
1677038100000|2023-02-22 03:55:00|149.73|146.93|149.83|147.03|149.83|147.03|149.62|146.82|0
1677038400000|2023-02-22 04:00:00|149.93|147.13|149.62|146.82|149.93|147.13|149.62|146.82|0
1677038700000|2023-02-22 04:05:00|149.52|146.72|149.62|146.82|149.62|146.82|149.31|146.51|0
1677039000000|2023-02-22 04:10:00|149.57|146.77|149.51|146.71|149.62|146.82|149.51|146.71|0
1677039300000|2023-02-22 04:15:00|149.62|146.82|149.62|146.82|149.72|146.92|149.51|146.71|0
1677039600000|2023-02-22 04:20:00|149.51|146.71|149.1|146.3|149.51|146.71|149.1|146.3|0
1677039900000|2023-02-22 04:25:00|149.2|146.4|149.2|146.4|149.41|146.61|149.2|146.4|0
1677040200000|2023-02-22 04:30:00|149.15|146.35|148.99|146.19|149.2|146.4|148.89|146.09|0
1677040500000|2023-02-22 04:35:00|149.04|146.24|149.4|146.6|149.4|146.6|148.99|146.19|0
1677040800000|2023-02-22 04:40:00|149.3|146.5|149.2|146.4|149.3|146.5|148.89|146.09|0
1677041100000|2023-02-22 04:45:00|149.3|146.5|149.19|146.39|149.3|146.5|149.09|146.29|0
1677041400000|2023-02-22 04:50:00|149.14|146.34|148.93|146.13|149.14|146.34|148.68|145.88|0
1677041700000|2023-02-22 04:55:00|148.88|146.08|149.19|146.39|149.29|146.49|148.88|146.08|0
1677042000000|2023-02-22 05:00:00|149.09|146.29|148.78|145.98|149.09|146.29|148.68|145.88|0
1677042300000|2023-02-22 05:05:00|148.83|146.03|148.98|146.18|149.08|146.28|148.68|145.88|0
1677042600000|2023-02-22 05:10:00|149.08|146.28|148.57|145.77|149.08|146.28|148.57|145.77|0
1677042900000|2023-02-22 05:15:00|148.47|145.67|148.67|145.87|148.77|145.97|148.36|145.56|0
1677043200000|2023-02-22 05:20:00|148.62|145.82|148.36|145.56|148.67|145.87|148.36|145.56|0
1677043500000|2023-02-22 05:25:00|148.31|145.51|148.46|145.66|148.57|145.77|148.26|145.46|0
1677043800000|2023-02-22 05:30:00|148.36|145.56|148.36|145.56|148.56|145.76|148.26|145.46|0
1677044100000|2023-02-22 05:35:00|148.31|145.51|148.46|145.66|148.56|145.76|148.31|145.51|0
1677044400000|2023-02-22 05:40:00|148.41|145.61|148.76|145.96|148.76|145.96|148.36|145.56|0
1677044700000|2023-02-22 05:45:00|148.71|145.91|148.76|145.96|148.76|145.96|148.66|145.86|0
1677045000000|2023-02-22 05:50:00|148.71|145.91|148.56|145.76|148.76|145.96|148.45|145.65|0
1677045300000|2023-02-22 05:55:00|148.66|145.86|148.55|145.75|148.66|145.86|148.35|145.55|0
1677045600000|2023-02-22 06:00:00|148.6|145.8|148.86|146.06|149.07|146.27|148.45|145.65|0
1677045900000|2023-02-22 06:05:00|148.81|146.01|148.55|145.75|148.86|146.06|148.55|145.75|0
1677046200000|2023-02-22 06:10:00|148.65|145.85|148.96|146.16|149.06|146.26|148.65|145.85|0
1677046500000|2023-02-22 06:15:00|148.91|146.11|148.75|145.95|148.91|146.11|148.65|145.85|0
1677046800000|2023-02-22 06:20:00|148.85|146.05|148.65|145.85|148.85|146.05|148.55|145.75|0
1677047100000|2023-02-22 06:25:00|148.75|145.95|147.73|144.93|148.75|145.95|147.73|144.93|0
1677047400000|2023-02-22 06:30:00|147.88|145.08|147.83|145.03|148.13|145.33|147.72|144.92|0
1677047700000|2023-02-22 06:35:00|147.93|145.13|147.82|145.02|148.03|145.23|147.72|144.92|0
1677048000000|2023-02-22 06:40:00|147.93|145.13|148.13|145.33|148.23|145.43|147.93|145.13|0
1677048300000|2023-02-22 06:45:00|148.08|145.28|147.72|144.92|148.13|145.33|147.72|144.92|0
1677048600000|2023-02-22 06:50:00|147.82|145.02|147.92|145.12|148.02|145.22|147.72|144.92|0
1677048900000|2023-02-22 06:55:00|148.02|145.22|148.02|145.22|148.12|145.32|147.82|145.02|0
1677049200000|2023-02-22 07:00:00|148.12|145.32|148.84|146.04|148.94|146.14|148.12|145.32|0
1677049500000|2023-02-22 07:05:00|148.74|146.14|147.2|144.6|148.74|146.14|147|144.4|0
1677049800000|2023-02-22 07:10:00|147.1|144.5|148.43|145.83|148.63|146.03|147|144.4|0
1677050100000|2023-02-22 07:15:00|148.33|145.73|147.86|145.26|148.48|145.88|147.71|145.11|0
1677050400000|2023-02-22 07:20:00|147.81|145.21|148.53|145.93|148.73|146.13|147.71|145.11|0
1677050700000|2023-02-22 07:25:00|148.63|146.03|148.73|146.13|148.73|146.13|148.32|145.72|0
1677051000000|2023-02-22 07:30:00|148.63|146.03|148.93|146.33|149.04|146.44|148.57|145.97|0
1677051300000|2023-02-22 07:35:00|148.88|146.28|149.24|146.64|149.34|146.74|148.83|146.23|0
1677051600000|2023-02-22 07:40:00|149.14|146.54|149.24|146.64|149.65|147.05|149.03|146.43|0
1677051900000|2023-02-22 07:45:00|149.34|146.74|149.13|146.53|149.44|146.84|148.93|146.33|0
1677052200000|2023-02-22 07:50:00|149.24|146.64|149.23|146.63|149.24|146.64|148.82|146.22|0
1677052500000|2023-02-22 07:55:00|149.13|146.53|148.1|145.5|149.13|146.53|148.1|145.5|0
1677052800000|2023-02-22 08:00:00|148.21|145.61|148.25|145.65|149.33|146.73|147.85|145.25|0
1677053100000|2023-02-22 08:05:00|148.21|145.61|148.31|145.71|150|147.4|148|145.4|0
1677053400000|2023-02-22 08:10:00|148.2|145.6|147.79|145.19|148.2|145.6|147.28|144.68|0
1677053700000|2023-02-22 08:15:00|147.69|145.09|148.2|145.6|148.35|145.75|147.28|144.68|0
1677054000000|2023-02-22 08:20:00|148.1|145.5|147.38|144.78|148.61|146.01|147.38|144.78|0
1677054300000|2023-02-22 08:25:00|147.48|144.88|145.86|143.26|147.89|145.29|145.75|143.15|0
1677054600000|2023-02-22 08:30:00|146.06|143.46|145.75|143.15|146.56|143.96|145.65|143.05|0
1677054900000|2023-02-22 08:35:00|145.85|143.25|145.04|142.44|146.06|143.46|144.84|142.24|0
1677055200000|2023-02-22 08:40:00|144.94|142.34|143.23|140.63|145.14|142.54|143.13|140.53|0
1677055500000|2023-02-22 08:45:00|143.13|140.53|143.63|141.03|144.34|141.74|142.83|140.23|0
1677055800000|2023-02-22 08:50:00|143.73|141.13|145.04|142.44|145.44|142.84|143.63|141.03|0
1677056100000|2023-02-22 08:55:00|145.14|142.54|145.74|143.14|146.05|143.45|144.94|142.34|0
1677056400000|2023-02-22 09:00:00|145.84|143.24|146.76|144.16|146.96|144.36|145.64|143.04|0
1677056700000|2023-02-22 09:05:00|146.96|144.36|146.75|144.15|147.88|145.28|146.55|143.95|0
1677057000000|2023-02-22 09:10:00|146.65|144.05|146.75|144.15|147.16|144.56|146.04|143.44|0
1677057300000|2023-02-22 09:15:00|146.8|144.2|146.14|143.54|146.85|144.25|145.64|143.04|0
1677057600000|2023-02-22 09:20:00|146.24|143.64|146.24|143.64|147.16|144.56|146.14|143.54|0
1677057900000|2023-02-22 09:25:00|146.34|143.74|146.14|143.54|146.7|144.1|145.84|143.24|0
1677058200000|2023-02-22 09:30:00|146.04|143.44|145.33|142.73|146.54|143.94|145.02|142.42|0
1677058500000|2023-02-22 09:35:00|145.23|142.63|145.02|142.42|145.43|142.83|143.51|140.91|0
1677058800000|2023-02-22 09:40:00|145.12|142.52|145.12|142.52|145.47|142.87|144.22|141.62|0
1677059100000|2023-02-22 09:45:00|145.32|142.72|146.74|144.14|146.74|144.14|145.32|142.72|0
1677059400000|2023-02-22 09:50:00|146.89|144.29|147.35|144.75|147.86|145.26|146.84|144.24|0
1677059700000|2023-02-22 09:55:00|147.25|144.65|146.94|144.34|147.76|145.16|146.53|143.93|0
1677060000000|2023-02-22 10:00:00|146.84|144.24|146.33|143.73|146.94|144.34|145.82|143.22|0
1677060300000|2023-02-22 10:05:00|146.23|143.63|145.72|143.12|147.14|144.54|145.62|143.02|0
1677060600000|2023-02-22 10:10:00|145.82|143.22|144.66|142.06|145.92|143.32|144.51|141.91|0
1677060900000|2023-02-22 10:15:00|144.81|142.21|145.51|142.91|145.72|143.12|144.81|142.21|0
1677061200000|2023-02-22 10:20:00|145.41|142.81|144.6|142|145.41|142.81|143.9|141.3|0
1677061500000|2023-02-22 10:25:00|144.7|142.1|145.21|142.61|145.91|143.31|144.7|142.1|0
1677061800000|2023-02-22 10:30:00|145.31|142.71|145|142.4|145.71|143.11|144.8|142.2|0
1677062100000|2023-02-22 10:35:00|145.1|142.5|145.71|143.11|145.81|143.21|144.9|142.3|0
1677062400000|2023-02-22 10:40:00|145.61|143.01|146.72|144.12|146.93|144.33|145.61|143.01|0
1677062700000|2023-02-22 10:45:00|146.92|144.32|146.21|143.61|147.33|144.73|146.21|143.61|0
1677063000000|2023-02-22 10:50:00|146.31|143.71|146.16|143.56|146.62|144.02|145.5|142.9|0
1677063300000|2023-02-22 10:55:00|146.11|143.51|146.01|143.41|146.21|143.61|145.7|143.1|0
1677063600000|2023-02-22 11:00:00|146.11|143.51|146.36|143.76|146.51|143.91|145.7|143.1|0
1677063900000|2023-02-22 11:05:00|146.31|143.71|146.31|143.71|146.61|144.01|146|143.4|0
1677064200000|2023-02-22 11:10:00|146.2|143.6|145.39|142.79|146.2|143.6|145.24|142.64|0
1677064500000|2023-02-22 11:15:00|145.29|142.69|145.49|142.89|146.1|143.5|144.99|142.39|0
1677064800000|2023-02-22 11:20:00|145.44|142.84|145.19|142.59|145.69|143.09|144.58|141.98|0
1677065100000|2023-02-22 11:25:00|145.29|142.69|143.78|141.18|145.59|142.99|143.58|140.98|0
1677065400000|2023-02-22 11:30:00|143.88|141.28|143.07|140.47|144.28|141.68|142.57|139.97|0
1677065700000|2023-02-22 11:35:00|143.17|140.57|142.27|139.67|143.47|140.87|141.68|139.08|0
1677066000000|2023-02-22 11:40:00|142.37|139.77|142.57|139.97|142.67|140.07|142.07|139.47|0
1677066300000|2023-02-22 11:45:00|142.47|139.87|142.57|139.97|143.47|140.87|142.27|139.67|0
1677066600000|2023-02-22 11:50:00|142.62|140.02|144.37|141.77|144.57|141.97|142.57|139.97|0
1677066900000|2023-02-22 11:55:00|144.27|141.67|145.07|142.47|145.18|142.58|144.27|141.67|0
1677067200000|2023-02-22 12:00:00|145.17|142.57|145.68|143.08|145.98|143.38|144.77|142.17|0
1677067500000|2023-02-22 12:05:00|145.58|142.98|147.1|144.5|147.51|144.91|145.38|142.78|0
1677067800000|2023-02-22 12:10:00|147|144.4|146.99|144.39|147.3|144.7|146.49|143.89|0
1677068100000|2023-02-22 12:15:00|146.89|144.29|147.6|145|147.61|145.01|146.69|144.09|0
1677068400000|2023-02-22 12:20:00|147.71|145.11|149.24|146.64|149.34|146.74|147.5|144.9|0
1677068700000|2023-02-22 12:25:00|149.29|146.69|149.55|146.95|149.86|147.26|149.04|146.44|0
1677069000000|2023-02-22 12:30:00|149.45|146.85|150.27|147.67|150.37|147.77|149.34|146.74|0
1677069300000|2023-02-22 12:35:00|150.16|147.56|150.27|147.67|151.09|148.49|150.16|147.56|0
1677069600000|2023-02-22 12:40:00|150.37|147.77|150.06|147.46|151.72|149.12|150.06|147.46|0
1677069900000|2023-02-22 12:45:00|150|147.4|149.75|147.15|150.37|147.77|149.64|147.04|0
1677070200000|2023-02-22 12:50:00|149.64|147.04|149.44|146.84|149.64|147.04|149.03|146.43|0
1677070500000|2023-02-22 12:55:00|149.54|146.94|149.95|147.35|150.1|147.5|149.23|146.63|0
1677070800000|2023-02-22 13:00:00|150.05|147.45|149.02|146.42|150.36|147.76|148.92|146.32|0
1677071100000|2023-02-22 13:05:00|148.92|146.32|148.92|146.32|149.12|146.52|148.41|145.81|0
1677071400000|2023-02-22 13:10:00|149.02|146.42|148.71|146.11|149.02|146.42|148.1|145.5|0
1677071700000|2023-02-22 13:15:00|148.61|146.01|148.91|146.31|149.94|147.34|148.51|145.91|0
1677072000000|2023-02-22 13:20:00|149.02|146.42|149.43|146.83|149.63|147.03|148.91|146.31|0
1677072300000|2023-02-22 13:25:00|149.53|146.93|147.68|145.08|149.53|146.93|147.58|144.98|0
1677072600000|2023-02-22 13:30:00|147.78|145.18|148.81|146.21|148.91|146.31|147.58|144.98|0
1677072900000|2023-02-22 13:35:00|148.7|146.1|147.78|145.18|148.7|146.1|147.68|145.08|0
1677073200000|2023-02-22 13:40:00|147.83|145.23|148.09|145.49|148.39|145.79|147.68|145.08|0
1677073500000|2023-02-22 13:45:00|147.88|145.28|148.08|145.48|148.39|145.79|147.88|145.28|0
1677073800000|2023-02-22 13:50:00|148.19|145.59|149.11|146.51|149.42|146.82|148.08|145.48|0
1677074100000|2023-02-22 13:55:00|149.21|146.61|148.69|146.09|149.21|146.61|148.29|145.69|0
1677074400000|2023-02-22 14:00:00|148.8|146.2|148.28|145.68|149.31|146.71|147.67|145.07|0
1677074700000|2023-02-22 14:05:00|148.39|145.79|148.18|145.58|148.8|146.2|148.18|145.58|0
1677075000000|2023-02-22 14:10:00|148.28|145.68|147.67|145.07|148.38|145.78|147.46|144.86|0
1677075300000|2023-02-22 14:15:00|147.77|145.17|147.97|145.37|148.07|145.47|147.36|144.76|0
1677075600000|2023-02-22 14:20:00|147.87|145.27|148.38|145.78|148.48|145.88|147.87|145.27|0
1677075900000|2023-02-22 14:25:00|148.28|145.68|146.85|144.25|148.28|145.68|146.74|144.14|0
1677076200000|2023-02-22 14:30:00|147.15|144.55|147.56|144.96|148.89|146.29|146.64|144.04|0
1677076500000|2023-02-22 14:35:00|147.35|144.75|148.37|145.77|148.58|145.98|146.03|143.43|0
1677076800000|2023-02-22 14:40:00|147.88|145.28|148.49|145.89|149.11|146.51|147.27|144.67|0
1677077100000|2023-02-22 14:45:00|148.6|146|149.52|146.92|149.93|147.33|147.88|145.28|0
1677077400000|2023-02-22 14:50:00|149.73|147.13|147.98|145.38|149.73|147.13|147.57|144.97|0
1677077700000|2023-02-22 14:55:00|147.77|145.17|147.06|144.46|148.8|146.2|147.06|144.46|0
1677078000000|2023-02-22 15:00:00|146.95|144.35|145.23|142.63|147.36|144.76|144.92|142.32|0
1677078300000|2023-02-22 15:05:00|145.12|142.52|144.11|141.51|145.83|143.23|144.11|141.51|0
1677078600000|2023-02-22 15:10:00|144.21|141.61|141.41|138.81|144.21|141.61|140.91|138.31|0
1677078900000|2023-02-22 15:15:00|141.51|138.91|140.91|138.31|141.81|139.21|139.92|137.32|0
1677079200000|2023-02-22 15:20:00|141.01|138.41|144.27|141.67|144.57|141.97|141.01|138.41|0
1677079500000|2023-02-22 15:25:00|144.17|141.57|142.26|139.66|144.97|142.37|142.26|139.66|0
1677079800000|2023-02-22 15:30:00|142.06|139.46|139.38|136.78|142.46|139.86|139.19|136.59|0
1677080100000|2023-02-22 15:35:00|139.48|136.88|139.28|136.68|140.77|138.17|138.89|136.29|0
1677080400000|2023-02-22 15:40:00|139.48|136.88|141.26|138.66|141.36|138.76|139.48|136.88|0
1677080700000|2023-02-22 15:45:00|141.36|138.76|142.65|140.05|142.95|140.35|141.26|138.66|0
1677081000000|2023-02-22 15:50:00|142.75|140.15|144.46|141.86|144.71|142.11|142.65|140.05|0
1677081300000|2023-02-22 15:55:00|144.36|141.76|143.58|140.98|145.77|143.17|143.58|140.98|0
1677081600000|2023-02-22 16:00:00|143.47|140.87|143.78|141.18|144.79|142.19|143.27|140.67|0
1677081900000|2023-02-22 16:05:00|143.88|141.28|144.28|141.68|144.79|142.19|143.07|140.47|0
1677082200000|2023-02-22 16:10:00|144.38|141.78|142.36|139.76|144.38|141.78|141.96|139.36|0
1677082500000|2023-02-22 16:15:00|142.31|139.71|142.16|139.56|142.56|139.96|141.36|138.76|0
1677082800000|2023-02-22 16:20:00|142.26|139.66|143.67|141.07|144.17|141.57|142.26|139.66|0
1677083100000|2023-02-22 16:25:00|143.77|141.17|143.06|140.46|143.87|141.27|142.66|140.06|0
1677083400000|2023-02-22 16:30:00|143.16|140.56|144.27|141.67|144.27|141.67|142.66|140.06|0
1677083700000|2023-02-22 16:35:00|144.37|141.77|142.56|139.96|145.28|142.68|142.46|139.86|0
1677084000000|2023-02-22 16:40:00|142.66|140.06|144.37|141.77|144.47|141.87|142.66|140.06|0
1677084300000|2023-02-22 16:45:00|144.27|141.67|143.05|140.45|144.57|141.97|142.65|140.05|0
1677084600000|2023-02-22 16:50:00|143.16|140.56|143.05|140.45|144.62|142.02|142.75|140.15|0
1677084900000|2023-02-22 16:55:00|143.15|140.55|144.77|142.17|144.77|142.17|142.65|140.05|0
1677085200000|2023-02-22 17:00:00|144.67|142.07|144.06|141.46|144.77|142.17|143.35|140.75|0
1677085500000|2023-02-22 17:05:00|144.26|141.66|144.86|142.26|145.78|143.18|144.06|141.46|0
1677085800000|2023-02-22 17:10:00|144.76|142.16|144.05|141.45|144.76|142.16|143.45|140.85|0
1677086100000|2023-02-22 17:15:00|144.15|141.55|146.49|143.89|146.9|144.3|144.15|141.55|0
1677086400000|2023-02-22 17:20:00|146.59|143.99|145.69|143.09|147.87|145.27|145.28|142.68|0
1677086700000|2023-02-22 17:25:00|145.79|143.19|145.18|142.58|146.61|144.01|145.18|142.58|0
1677087000000|2023-02-22 17:30:00|145.28|142.68|145.89|143.29|146.4|143.8|145.18|142.58|0
1677087300000|2023-02-22 17:35:00|145.79|143.19|146.5|143.9|147.12|144.52|145.58|142.98|0
1677087600000|2023-02-22 17:40:00|146.4|143.8|147.32|144.72|147.63|145.03|146.4|143.8|0
1677087900000|2023-02-22 17:45:00|147.42|144.82|146.5|143.9|147.94|145.34|146.19|143.59|0
1677088200000|2023-02-22 17:50:00|146.6|144|146.7|144.1|146.81|144.21|146.19|143.59|0
1677088500000|2023-02-22 17:55:00|146.6|144|146.13|143.53|146.7|144.1|145.88|143.28|0
1677088800000|2023-02-22 18:00:00|146.19|143.59|146.29|143.69|146.39|143.79|145.06|142.46|0
1677089100000|2023-02-22 18:05:00|146.39|143.79|147.11|144.51|147.41|144.81|146.08|143.48|0
1677089400000|2023-02-22 18:10:00|147.21|144.61|146.8|144.2|147.41|144.81|146.18|143.58|0
1677089700000|2023-02-22 18:15:00|146.69|144.09|147.62|145.02|147.93|145.33|146.69|144.09|0
1677090000000|2023-02-22 18:20:00|147.51|144.91|148.23|145.63|148.44|145.84|147.41|144.81|0
1677090300000|2023-02-22 18:25:00|148.13|145.53|149.06|146.46|149.37|146.77|148.13|145.53|0
1677090600000|2023-02-22 18:30:00|149.16|146.56|148.02|145.42|149.27|146.67|147.1|144.5|0
1677090900000|2023-02-22 18:35:00|148.13|145.53|148.95|146.35|149.16|146.56|147.2|144.6|0
1677091200000|2023-02-22 18:40:00|149.16|146.56|148.73|146.13|150.24|147.64|148.31|145.71|0
1677091500000|2023-02-22 18:45:00|148.83|146.23|148|145.4|148.88|146.28|147.28|144.68|0
1677091800000|2023-02-22 18:50:00|147.9|145.3|146.67|143.03|147.9|145.3|145.74|142.62|0
1677092100000|2023-02-22 18:55:00|146.77|143.13|147.44|143.8|147.8|144.16|146.67|143.03|0
1677092400000|2023-02-22 19:00:00|147.64|144|147.28|144.68|149.86|146.22|142.7|140.1|0
1677092700000|2023-02-22 19:05:00|147.58|144.98|147.38|144.78|150.17|147.57|144.92|142.32|0
1677093000000|2023-02-22 19:10:00|147.58|144.98|143.9|141.3|148.93|146.33|142.29|139.69|0
1677093300000|2023-02-22 19:15:00|143.7|141.1|145.12|142.52|145.33|142.73|140.29|137.69|0
1677093600000|2023-02-22 19:20:00|145.22|142.62|143.29|140.69|146.96|144.36|142.59|139.99|0
1677093900000|2023-02-22 19:25:00|143.6|141|142.59|139.99|144|141.4|141.88|139.28|0
1677094200000|2023-02-22 19:30:00|142.18|139.58|139.88|137.28|142.59|139.99|139.09|136.49|0
1677094500000|2023-02-22 19:35:00|140.08|137.48|139.58|136.98|141.28|138.68|139.09|136.49|0
1677094800000|2023-02-22 19:40:00|139.68|137.08|139.58|136.98|140.28|137.68|136.14|133.54|0
1677095100000|2023-02-22 19:45:00|139.38|136.78|141.97|139.37|142.17|139.57|137.5|134.9|0
1677095400000|2023-02-22 19:50:00|142.37|139.77|137.9|135.3|142.37|139.77|137.8|135.2|0
1677095700000|2023-02-22 19:55:00|137.45|134.85|135.44|132.84|137.6|135|135.29|132.69|0
1677096000000|2023-02-22 20:00:00|135.35|132.75|135.34|132.74|136.71|134.11|134.47|131.87|0
1677096300000|2023-02-22 20:05:00|135.44|132.84|136.38|133.78|136.61|134.01|135.11|132.51|0
1677096600000|2023-02-22 20:10:00|136.28|133.68|135.59|132.99|137.46|134.86|134.91|132.31|0
1677096900000|2023-02-22 20:15:00|135.69|133.09|136.18|133.58|137.75|135.15|135.11|132.51|0
1677097200000|2023-02-22 20:20:00|136.37|133.77|137.94|135.34|138.34|135.74|135.1|132.5|0
1677097500000|2023-02-22 20:25:00|137.85|135.25|135.69|133.09|138.74|136.14|135.49|132.89|0
1677097800000|2023-02-22 20:30:00|135.59|132.99|136.56|133.96|137.15|134.55|134.71|132.11|0
1677098100000|2023-02-22 20:35:00|136.47|133.87|134.13|131.53|137.25|134.65|134.13|131.53|0
1677098400000|2023-02-22 20:40:00|134.32|131.72|134.8|132.2|136.17|133.57|134.03|131.43|0
1677098700000|2023-02-22 20:45:00|134.51|131.91|135.58|132.98|136.27|133.67|134.12|131.52|0
1677099000000|2023-02-22 20:50:00|134.8|132.2|136.66|134.06|137.44|134.84|133.45|130.85|0
1677099300000|2023-02-22 20:55:00|136.85|134.25|139.52|136.92|139.52|136.92|136.36|133.76|0
1677099600000|2023-02-22 21:00:00|140.25|137.65|139.46|136.86|140.35|137.75|138.37|135.77|0
1677099900000|2023-02-22 21:05:00|139.36|136.76|138.87|136.27|139.96|137.36|138.87|136.27|0
1677100200000|2023-02-22 21:10:00|138.97|136.37|138.77|136.17|139.51|136.91|138.77|136.17|0
1677100500000|2023-02-22 21:15:00|138.96|136.16|138.76|135.96|139.16|136.36|138.76|135.96|0
1677100800000|2023-02-22 21:20:00|138.67|135.87|139.36|136.56|139.36|136.56|138.67|135.87|0
1677101100000|2023-02-22 21:25:00|139.26|136.46|139.06|136.26|139.46|136.66|138.96|136.16|0
1677101400000|2023-02-22 21:30:00|138.96|136.16|139.06|136.26|139.46|136.66|138.66|135.86|0
1677101700000|2023-02-22 21:35:00|139.16|136.36|139.35|136.55|139.55|136.75|139.06|136.26|0
1677102000000|2023-02-22 21:40:00|139.45|136.65|139.55|136.75|139.55|136.75|139.25|136.45|0
1677102300000|2023-02-22 21:45:00|139.65|136.85|139.45|136.65|139.75|136.95|139.35|136.55|0
1677102600000|2023-02-22 21:50:00|139.55|136.75|142.96|140.16|142.96|140.16|139.45|136.65|0
1677102900000|2023-02-22 21:55:00|142.86|140.06|142.69|139.89|142.86|140.06|141.85|139.05|0
1677103200000|2023-02-22 22:00:00|142.65|139.85|142.13|139.33|142.66|139.86|141.37|138.57|0
1677103500000|2023-02-22 22:05:00|142.12|139.32|142.08|139.28|142.14|139.34|141.79|138.99|0
1677103800000|2023-02-22 22:10:00|142.13|139.33|142.39|139.59|142.45|139.65|142.13|139.33|0
1677104100000|2023-02-22 22:15:00|142.42|139.62|142.49|139.69|142.51|139.71|141.71|138.91|0
1677104400000|2023-02-22 22:20:00|142.48|139.68|142.4|139.6|142.48|139.68|142.27|139.47|0
1677104700000|2023-02-22 22:25:00|142.68|139.88|142.93|140.13|143.02|140.22|142.56|139.76|0
1677105000000|2023-02-22 22:30:00|142.71|139.91|142.75|139.95|142.81|140.01|142.53|139.73|0
1677105300000|2023-02-22 22:35:00|142.78|139.98|142.79|139.99|142.86|140.06|142.78|139.98|0
1677105600000|2023-02-22 22:40:00|142.81|140.01|142.81|140.01|142.85|140.05|142.79|139.99|0
1677105900000|2023-02-22 22:45:00|142.85|140.05|142.86|140.06|142.86|140.06|142.82|140.02|0
1677106200000|2023-02-22 22:50:00|142.89|140.09|142.97|140.17|143.02|140.22|142.81|140.01|0
1677106500000|2023-02-22 22:55:00|142.96|140.16|143.04|140.24|143.07|140.27|142.92|140.12|0
1677106800000|2023-02-22 23:00:00|143.19|140.39|141.33|138.53|143.19|140.39|141.28|138.48|0
1677107100000|2023-02-22 23:05:00|141.43|138.63|140.93|138.13|141.43|138.63|140.63|137.83|0
1677107400000|2023-02-22 23:10:00|141.03|138.23|141.23|138.43|141.43|138.63|140.93|138.13|0
1677107700000|2023-02-22 23:15:00|141.13|138.33|141.43|138.63|141.63|138.83|141.03|138.23|0
1677108000000|2023-02-22 23:20:00|141.53|138.73|141.13|138.33|141.73|138.93|141.13|138.33|0
1677108300000|2023-02-22 23:25:00|141.23|138.43|142.03|139.23|142.03|139.23|141.23|138.43|0
1677108600000|2023-02-22 23:30:00|141.93|139.13|142.23|139.43|142.43|139.63|141.73|138.93|0
1677108900000|2023-02-22 23:35:00|142.18|139.38|141.52|138.72|142.18|139.38|141.42|138.62|0
1677109200000|2023-02-22 23:40:00|141.62|138.82|142.33|139.53|142.43|139.63|141.62|138.82|0
1677109500000|2023-02-22 23:45:00|142.23|139.43|142.53|139.73|142.73|139.93|142.23|139.43|0
1677109800000|2023-02-22 23:50:00|142.43|139.63|142.12|139.32|142.53|139.73|142.12|139.32|0
1677110100000|2023-02-22 23:55:00|142.22|139.42|142.52|139.72|142.63|139.83|142.22|139.42|0
1677110400000|2023-02-23 00:00:00|142.63|139.83|143.13|140.33|143.13|140.33|142.42|139.62|0
1677110700000|2023-02-23 00:05:00|143.23|140.43|142.93|140.13|143.54|140.74|142.93|140.13|0
1677111000000|2023-02-23 00:10:00|142.97|140.17|143.74|140.94|143.74|140.94|142.93|140.13|0
1677111300000|2023-02-23 00:15:00|143.43|140.63|143.02|140.22|143.43|140.63|143.02|140.22|0
1677111600000|2023-02-23 00:20:00|143.13|140.33|143.02|140.22|143.23|140.43|142.82|140.02|0
1677111900000|2023-02-23 00:25:00|143.12|140.32|143.32|140.52|143.53|140.73|143.12|140.32|0
1677112200000|2023-02-23 00:30:00|143.43|140.63|143.12|140.32|143.63|140.83|143.12|140.32|0
1677112500000|2023-02-23 00:35:00|143.22|140.42|142.81|140.01|143.22|140.42|142.76|139.96|0
1677112800000|2023-02-23 00:40:00|142.71|139.91|142.41|139.61|143.02|140.22|142.41|139.61|0
1677113100000|2023-02-23 00:45:00|142.51|139.71|142.81|140.01|142.91|140.11|142.51|139.71|0
1677113400000|2023-02-23 00:50:00|142.91|140.11|142.91|140.11|143.11|140.31|142.81|140.01|0
1677113700000|2023-02-23 00:55:00|143.01|140.21|142.91|140.11|143.11|140.31|142.71|139.91|0
1677114000000|2023-02-23 01:00:00|142.81|140.01|142.6|139.8|142.91|140.11|142.4|139.6|0
1677114300000|2023-02-23 01:05:00|142.7|139.9|142.3|139.5|142.91|140.11|142.3|139.5|0
1677114600000|2023-02-23 01:10:00|142.4|139.6|142.8|140|142.8|140|142.4|139.6|0
1677114900000|2023-02-23 01:15:00|142.9|140.1|143.31|140.51|143.31|140.51|142.7|139.9|0
1677115200000|2023-02-23 01:20:00|143.41|140.61|143.61|140.81|143.61|140.81|143.31|140.51|0
1677115500000|2023-02-23 01:25:00|143.51|140.71|143.61|140.81|143.81|141.01|143.51|140.71|0
1677115800000|2023-02-23 01:30:00|143.51|140.71|144.22|141.42|144.32|141.52|143.2|140.4|0
1677116100000|2023-02-23 01:35:00|144.01|141.21|144.32|141.52|144.32|141.52|143.81|141.01|0
1677116400000|2023-02-23 01:40:00|144.42|141.62|144.93|142.13|145.03|142.23|144.32|141.52|0
1677116700000|2023-02-23 01:45:00|145.03|142.23|144.82|142.02|145.13|142.33|144.82|142.02|0
1677117000000|2023-02-23 01:50:00|144.93|142.13|144.92|142.12|145.23|142.43|144.82|142.02|0
1677117300000|2023-02-23 01:55:00|144.82|142.02|145.13|142.33|145.23|142.43|144.82|142.02|0
1677117600000|2023-02-23 02:00:00|145.23|142.43|145.02|142.22|145.64|142.84|144.92|142.12|0
1677117900000|2023-02-23 02:05:00|145.13|142.33|145.02|142.22|145.23|142.43|144.92|142.12|0
1677118200000|2023-02-23 02:10:00|144.92|142.12|144.61|141.81|145.02|142.22|144.61|141.81|0
1677118500000|2023-02-23 02:15:00|144.71|141.91|145.63|142.83|145.73|142.93|144.71|141.91|0
1677118800000|2023-02-23 02:20:00|145.58|142.78|145.53|142.73|145.84|143.04|145.53|142.73|0
1677119100000|2023-02-23 02:25:00|145.43|142.63|145.01|142.21|145.43|142.63|145.01|142.21|0
1677119400000|2023-02-23 02:30:00|144.96|142.16|144.91|142.11|145.12|142.32|144.81|142.01|0
1677119700000|2023-02-23 02:35:00|145.01|142.21|144.81|142.01|145.11|142.31|144.81|142.01|0
1677120000000|2023-02-23 02:40:00|144.91|142.11|144.91|142.11|144.91|142.11|144.8|142|0
1677120300000|2023-02-23 02:45:00|145.01|142.21|145.31|142.51|145.31|142.51|144.91|142.11|0
1677120600000|2023-02-23 02:50:00|145.42|142.62|145.62|142.82|145.72|142.92|145.31|142.51|0
1677120900000|2023-02-23 02:55:00|145.52|142.72|145.62|142.82|145.72|142.92|145.52|142.72|0
1677121200000|2023-02-23 03:00:00|145.52|142.72|145.21|142.41|145.62|142.82|145.21|142.41|0
1677121500000|2023-02-23 03:05:00|145.31|142.51|145.41|142.61|145.62|142.82|145.21|142.41|0
1677121800000|2023-02-23 03:10:00|145.51|142.71|145.72|142.92|146.02|143.22|145.51|142.71|0
1677122100000|2023-02-23 03:15:00|145.82|143.02|145.51|142.71|145.82|143.02|145.41|142.61|0
1677122400000|2023-02-23 03:20:00|145.61|142.81|145.61|142.81|145.92|143.12|145.51|142.71|0
1677122700000|2023-02-23 03:25:00|145.71|142.91|145.81|143.01|145.92|143.12|145.71|142.91|0
1677123000000|2023-02-23 03:30:00|145.71|142.91|145.81|143.01|145.81|143.01|145.61|142.81|0
1677123300000|2023-02-23 03:35:00|145.71|142.91|145.5|142.7|145.81|143.01|145.5|142.7|0
1677123600000|2023-02-23 03:40:00|145.6|142.8|145.4|142.6|145.71|142.91|145.4|142.6|0
1677123900000|2023-02-23 03:45:00|145.5|142.7|145.4|142.6|145.5|142.7|145.19|142.39|0
1677124200000|2023-02-23 03:50:00|145.29|142.49|145.5|142.7|145.6|142.8|145.29|142.49|0
1677124500000|2023-02-23 03:55:00|145.6|142.8|145.29|142.49|145.6|142.8|145.29|142.49|0
1677124800000|2023-02-23 04:00:00|145.39|142.59|145.49|142.69|145.6|142.8|145.29|142.49|0
1677125100000|2023-02-23 04:05:00|145.6|142.8|145.49|142.69|145.7|142.9|145.49|142.69|0
1677125400000|2023-02-23 04:10:00|145.59|142.79|145.28|142.48|145.59|142.79|145.28|142.48|0
1677125700000|2023-02-23 04:15:00|145.18|142.38|145.18|142.38|145.18|142.38|145.18|142.38|0
1677126000000|2023-02-23 04:20:00|145.39|142.59|145.08|142.28|145.39|142.59|144.97|142.17|0
1677126300000|2023-02-23 04:25:00|145.18|142.38|145.48|142.68|145.48|142.68|145.18|142.38|0
1677126600000|2023-02-23 04:30:00|145.38|142.58|145.38|142.58|145.48|142.68|145.28|142.48|0
1677126900000|2023-02-23 04:35:00|145.48|142.68|145.38|142.58|145.48|142.68|145.28|142.48|0
1677127200000|2023-02-23 04:40:00|145.48|142.68|145.58|142.78|145.58|142.78|145.48|142.68|0
1677127500000|2023-02-23 04:45:00|145.68|142.88|145.58|142.78|145.79|142.99|145.58|142.78|0
1677127800000|2023-02-23 04:50:00|145.68|142.88|145.58|142.78|145.68|142.88|145.48|142.68|0
1677128100000|2023-02-23 04:55:00|145.68|142.88|145.88|143.08|145.99|143.19|145.68|142.88|0
1677128400000|2023-02-23 05:00:00|145.78|142.98|145.88|143.08|145.99|143.19|145.68|142.88|0
1677128700000|2023-02-23 05:05:00|145.99|143.19|145.68|142.88|145.99|143.19|145.57|142.77|0
1677129000000|2023-02-23 05:10:00|145.57|142.77|145.37|142.57|145.67|142.87|145.37|142.57|0
1677129300000|2023-02-23 05:15:00|145.47|142.67|145.47|142.67|145.47|142.67|145.36|142.56|0
1677129600000|2023-02-23 05:20:00|145.57|142.77|145.47|142.67|145.57|142.77|145.36|142.56|0
1677129900000|2023-02-23 05:25:00|145.41|142.61|145.36|142.56|145.47|142.67|145.26|142.46|0
1677130200000|2023-02-23 05:30:00|145.26|142.46|144.95|142.15|145.36|142.56|144.85|142.05|0
1677130500000|2023-02-23 05:35:00|144.85|142.05|145.05|142.25|145.36|142.56|144.85|142.05|0
1677130800000|2023-02-23 05:40:00|144.95|142.15|145.05|142.25|145.25|142.45|144.95|142.15|0
1677131100000|2023-02-23 05:45:00|145.15|142.35|145.15|142.35|145.25|142.45|145.05|142.25|0
1677131400000|2023-02-23 05:50:00|145.05|142.25|144.94|142.14|145.05|142.25|144.84|142.04|0
1677131700000|2023-02-23 05:55:00|144.84|142.04|144.84|142.04|144.94|142.14|144.64|141.84|0
1677132000000|2023-02-23 06:00:00|144.94|142.14|145.14|142.34|145.45|142.65|144.94|142.14|0
1677132300000|2023-02-23 06:05:00|145.04|142.24|145.04|142.24|145.25|142.45|144.94|142.14|0
1677132600000|2023-02-23 06:10:00|144.94|142.14|144.73|141.93|145.04|142.24|144.63|141.83|0
1677132900000|2023-02-23 06:15:00|144.63|141.83|145.14|142.34|145.14|142.34|144.63|141.83|0
1677133200000|2023-02-23 06:20:00|145.09|142.29|145.24|142.44|145.24|142.44|145.04|142.24|0
1677133500000|2023-02-23 06:25:00|145.14|142.34|145.24|142.44|145.44|142.64|145.14|142.34|0
1677133800000|2023-02-23 06:30:00|145.29|142.49|146.04|143.24|146.24|143.44|145.24|142.44|0
1677134100000|2023-02-23 06:35:00|145.93|143.13|145.62|142.82|145.93|143.13|145.62|142.82|0
1677134400000|2023-02-23 06:40:00|145.52|142.72|145.93|143.13|146.03|143.23|145.52|142.72|0
1677134700000|2023-02-23 06:45:00|145.88|143.08|145.72|142.92|145.93|143.13|145.62|142.82|0
1677135000000|2023-02-23 06:50:00|145.62|142.82|145.93|143.13|146.03|143.23|145.62|142.82|0
1677135300000|2023-02-23 06:55:00|145.82|143.02|145.21|142.41|145.82|143.02|145.21|142.41|0
1677135600000|2023-02-23 07:00:00|145.16|142.36|144.9|142.1|145.31|142.51|144.8|142|0
1677135900000|2023-02-23 07:05:00|144.8|142.2|144.39|141.79|144.9|142.3|144.29|141.69|0
1677136200000|2023-02-23 07:10:00|144.29|141.69|145.21|142.61|145.21|142.61|144.29|141.69|0
1677136500000|2023-02-23 07:15:00|145.31|142.71|145.1|142.5|145.51|142.91|145|142.4|0
1677136800000|2023-02-23 07:20:00|145|142.4|144.84|142.24|145.1|142.5|144.79|142.19|0
1677137100000|2023-02-23 07:25:00|144.9|142.3|144.59|141.99|144.9|142.3|144.49|141.89|0
1677137400000|2023-02-23 07:30:00|144.49|141.89|144.69|142.09|144.89|142.29|144.38|141.78|0
1677137700000|2023-02-23 07:35:00|144.79|142.19|145.1|142.5|145.2|142.6|144.79|142.19|0
1677138000000|2023-02-23 07:40:00|145.09|142.49|144.99|142.39|145.2|142.6|144.89|142.29|0
1677138300000|2023-02-23 07:45:00|144.89|142.29|145.3|142.7|145.4|142.8|144.89|142.29|0
1677138600000|2023-02-23 07:50:00|145.19|142.59|145.09|142.49|145.3|142.7|144.99|142.39|0
1677138900000|2023-02-23 07:55:00|144.99|142.39|144.78|142.18|145.24|142.64|144.78|142.18|0
1677139200000|2023-02-23 08:00:00|144.68|142.08|145.09|142.49|146.11|143.51|144.68|142.08|0
1677139500000|2023-02-23 08:05:00|145.03|142.43|145.08|142.48|145.39|142.79|144.27|141.67|0
1677139800000|2023-02-23 08:10:00|145.19|142.59|145.7|143.1|145.7|143.1|144.57|141.97|0
1677140100000|2023-02-23 08:15:00|145.59|142.99|146.11|143.51|146.52|143.92|145.59|142.99|0
1677140400000|2023-02-23 08:20:00|146.21|143.61|147.03|144.43|147.13|144.53|146.21|143.61|0
1677140700000|2023-02-23 08:25:00|146.98|144.38|146.1|143.5|147.03|144.43|145.74|143.14|0
1677141000000|2023-02-23 08:30:00|146.2|143.6|147.69|145.09|148.16|145.56|146.2|143.6|0
1677141300000|2023-02-23 08:35:00|147.64|145.04|147.54|144.94|148.26|145.66|147.44|144.84|0
1677141600000|2023-02-23 08:40:00|147.33|144.73|146.92|144.32|147.75|145.15|146.92|144.32|0
1677141900000|2023-02-23 08:45:00|147.02|144.42|147.02|144.42|147.95|145.35|146.92|144.32|0
1677142200000|2023-02-23 08:50:00|146.92|144.32|146.4|143.8|147.43|144.83|146.3|143.7|0
1677142500000|2023-02-23 08:55:00|146.5|143.9|146.24|143.64|146.5|143.9|145.89|143.29|0
1677142800000|2023-02-23 09:00:00|146.3|143.7|147.58|144.98|147.63|145.03|146.3|143.7|0
1677143100000|2023-02-23 09:05:00|147.53|144.93|147.43|144.83|147.53|144.93|146.91|144.31|0
1677143400000|2023-02-23 09:10:00|147.32|144.72|146.91|144.31|147.43|144.83|146.81|144.21|0
1677143700000|2023-02-23 09:15:00|147.01|144.41|147.01|144.41|147.94|145.34|146.91|144.31|0
1677144000000|2023-02-23 09:20:00|146.91|144.31|143.43|140.83|147.22|144.62|142.62|140.02|0
1677144300000|2023-02-23 09:25:00|143.63|141.03|144.44|141.84|145.47|142.87|143.63|141.03|0
1677144600000|2023-02-23 09:30:00|144.55|141.95|143.43|140.83|145.06|142.46|143.12|140.52|0
1677144900000|2023-02-23 09:35:00|143.63|141.03|144.67|142.07|146.45|143.85|143.63|141.03|0
1677145200000|2023-02-23 09:40:00|144.77|142.17|144.36|141.76|144.98|142.38|144.16|141.56|0
1677145500000|2023-02-23 09:45:00|144.47|141.87|144.97|142.37|144.97|142.37|144.41|141.81|0
1677145800000|2023-02-23 09:50:00|144.87|142.27|144.77|142.17|145.38|142.78|144.56|141.96|0
1677146100000|2023-02-23 09:55:00|144.71|142.11|144.87|142.27|144.87|142.27|143.95|141.35|0
1677146400000|2023-02-23 10:00:00|144.77|142.17|144.41|141.81|145.17|142.57|144.36|141.76|0
1677146700000|2023-02-23 10:05:00|144.56|141.96|144.46|141.86|144.87|142.27|144.25|141.65|0
1677147000000|2023-02-23 10:10:00|144.76|142.16|146.26|143.66|146.26|143.66|144.15|141.55|0
1677147300000|2023-02-23 10:15:00|146.05|143.45|146.66|144.06|146.67|144.07|145.74|143.14|0
1677147600000|2023-02-23 10:20:00|146.56|143.96|146.05|143.45|146.56|143.96|145.84|143.24|0
1677147900000|2023-02-23 10:25:00|145.95|143.35|146.05|143.45|146.25|143.65|145.59|142.99|0
1677148200000|2023-02-23 10:30:00|145.94|143.34|145.64|143.04|146.15|143.55|145.48|142.88|0
1677148500000|2023-02-23 10:35:00|145.53|142.93|145.43|142.83|145.53|142.93|144.92|142.32|0
1677148800000|2023-02-23 10:40:00|145.53|142.93|145.02|142.42|145.63|143.03|144.72|142.12|0
1677149100000|2023-02-23 10:45:00|145.12|142.52|145.22|142.62|145.43|142.83|144.92|142.32|0
1677149400000|2023-02-23 10:50:00|145.12|142.52|145.37|142.77|145.63|143.03|145.12|142.52|0
1677149700000|2023-02-23 10:55:00|145.32|142.72|146.14|143.54|146.34|143.74|145.32|142.72|0
1677150000000|2023-02-23 11:00:00|146.24|143.64|147.47|144.87|147.68|145.08|146.24|143.64|0
1677150300000|2023-02-23 11:05:00|147.37|144.77|147.26|144.66|147.68|145.08|147.06|144.46|0
1677150600000|2023-02-23 11:10:00|147.21|144.61|146.13|143.53|147.26|144.66|146.13|143.53|0
1677150900000|2023-02-23 11:15:00|146.03|143.43|145.31|142.71|146.13|143.53|145.21|142.61|0
1677151200000|2023-02-23 11:20:00|145.11|142.51|145.11|142.51|145.31|142.71|144.8|142.2|0
1677151500000|2023-02-23 11:25:00|145.16|142.56|145.41|142.81|145.72|143.12|145.11|142.51|0
1677151800000|2023-02-23 11:30:00|145.62|143.02|145.61|143.01|145.72|143.12|145.31|142.71|0
1677152100000|2023-02-23 11:35:00|145.51|142.91|146.74|144.14|146.84|144.24|145.51|142.91|0
1677152400000|2023-02-23 11:40:00|146.64|144.04|147.05|144.45|147.25|144.65|146.64|144.04|0
1677152700000|2023-02-23 11:45:00|146.94|144.34|147.25|144.65|147.46|144.86|146.94|144.34|0
1677153000000|2023-02-23 11:50:00|147.35|144.75|147.45|144.85|147.87|145.27|147.25|144.65|0
1677153300000|2023-02-23 11:55:00|147.56|144.96|147.86|145.26|147.86|145.26|147.14|144.54|0
1677153600000|2023-02-23 12:00:00|147.76|145.16|148.17|145.57|148.48|145.88|147.25|144.65|0
1677153900000|2023-02-23 12:05:00|148.07|145.47|147.45|144.85|148.07|145.47|147.04|144.44|0
1677154200000|2023-02-23 12:10:00|147.55|144.95|148.07|145.47|148.27|145.67|147.55|144.95|0
1677154500000|2023-02-23 12:15:00|148.12|145.52|147.96|145.36|148.17|145.57|147.45|144.85|0
1677154800000|2023-02-23 12:20:00|147.86|145.26|148.17|145.57|148.17|145.57|147.86|145.26|0
1677155100000|2023-02-23 12:25:00|148.06|145.46|148.58|145.98|148.68|146.08|147.96|145.36|0
1677155400000|2023-02-23 12:30:00|148.47|145.87|147.85|145.25|148.58|145.98|147.85|145.25|0
1677155700000|2023-02-23 12:35:00|147.75|145.15|148.06|145.46|148.06|145.46|147.13|144.53|0
1677156000000|2023-02-23 12:40:00|147.95|145.35|147.03|144.43|148|145.4|147.03|144.43|0
1677156300000|2023-02-23 12:45:00|147.02|144.42|147.33|144.73|147.44|144.84|146.82|144.22|0
1677156600000|2023-02-23 12:50:00|147.43|144.83|146.82|144.22|147.43|144.83|146.71|144.11|0
1677156900000|2023-02-23 12:55:00|146.92|144.32|147.84|145.24|148.26|145.66|146.71|144.11|0
1677157200000|2023-02-23 13:00:00|148.15|145.55|147.43|144.83|148.67|146.07|147.22|144.62|0
1677157500000|2023-02-23 13:05:00|147.53|144.93|147.84|145.24|147.84|145.24|147.12|144.52|0
1677157800000|2023-02-23 13:10:00|147.94|145.34|148.25|145.65|148.67|146.07|147.84|145.24|0
1677158100000|2023-02-23 13:15:00|148.35|145.75|149.08|146.48|149.08|146.48|147.94|145.34|0
1677158400000|2023-02-23 13:20:00|148.97|146.37|149.28|146.68|149.49|146.89|148.66|146.06|0
1677158700000|2023-02-23 13:25:00|149.18|146.58|148.61|146.01|149.39|146.79|148.04|145.44|0
1677159000000|2023-02-23 13:30:00|148.76|146.16|145.83|143.23|149.18|146.58|144.35|141.75|0
1677159300000|2023-02-23 13:35:00|145.98|143.38|145.47|142.87|146.7|144.1|145.06|142.46|0
1677159600000|2023-02-23 13:40:00|145.37|142.77|146.33|143.73|146.7|144.1|144.86|142.26|0
1677159900000|2023-02-23 13:45:00|146.29|143.69|145.36|142.76|146.59|143.99|145.26|142.66|0
1677160200000|2023-02-23 13:50:00|145.47|142.87|147|144.4|147.21|144.61|145.36|142.76|0
1677160500000|2023-02-23 13:55:00|146.9|144.3|147.2|144.6|148.03|145.43|146.69|144.09|0
1677160800000|2023-02-23 14:00:00|147.31|144.71|147.72|145.12|147.93|145.33|146.9|144.3|0
1677161100000|2023-02-23 14:05:00|147.61|145.01|148.54|145.94|148.85|146.25|147.31|144.71|0
1677161400000|2023-02-23 14:10:00|148.65|146.05|150.41|147.81|150.51|147.91|148.54|145.94|0
1677161700000|2023-02-23 14:15:00|150.1|147.5|150.62|148.02|151.04|148.44|149.68|147.08|0
1677162000000|2023-02-23 14:20:00|150.72|148.12|150.62|148.02|151.35|148.75|150.3|147.7|0
1677162300000|2023-02-23 14:25:00|150.72|148.12|151.56|148.96|151.77|149.17|150.72|148.12|0
1677162600000|2023-02-23 14:30:00|151.45|148.85|150.3|147.7|152.08|149.48|149.88|147.28|0
1677162900000|2023-02-23 14:35:00|150.61|148.01|148.33|145.73|151.48|148.88|147.92|145.32|0
1677163200000|2023-02-23 14:40:00|148.54|145.94|148.54|145.94|150.1|147.5|147.4|144.8|0
1677163500000|2023-02-23 14:45:00|148.75|146.15|151.88|149.28|153.04|150.44|148.64|146.04|0
1677163800000|2023-02-23 14:50:00|151.56|148.96|152.82|150.22|153.25|150.65|151.14|148.54|0
1677164100000|2023-02-23 14:55:00|152.93|150.33|151.56|148.96|153.14|150.54|151.45|148.85|0
1677164400000|2023-02-23 15:00:00|152.51|149.91|149.57|146.97|153.03|150.43|149.47|146.87|0
1677164700000|2023-02-23 15:05:00|149.67|147.07|147.62|145.02|149.67|147.07|145.77|143.17|0
1677165000000|2023-02-23 15:10:00|147.93|145.33|147.62|145.02|147.93|145.33|145.77|143.17|0
1677165300000|2023-02-23 15:15:00|147.52|144.92|146.79|144.19|148.35|145.75|146.59|143.99|0
1677165600000|2023-02-23 15:20:00|147|144.4|147.93|145.33|148.03|145.43|146.38|143.78|0
1677165900000|2023-02-23 15:25:00|147.82|145.22|147.93|145.33|148.65|146.05|147.31|144.71|0
1677166200000|2023-02-23 15:30:00|147.82|145.22|148.65|146.05|148.65|146.05|144.23|141.63|0
1677166500000|2023-02-23 15:35:00|148.44|145.84|146.01|143.41|148.44|145.84|145.7|143.1|0
1677166800000|2023-02-23 15:40:00|146.11|143.51|143.75|141.15|146.11|143.51|143.54|140.94|0
1677167100000|2023-02-23 15:45:00|143.65|141.05|138.4|135.8|143.85|141.25|137.91|135.31|0
1677167400000|2023-02-23 15:50:00|138.2|135.6|139.34|136.74|139.44|136.84|136.09|133.49|0
1677167700000|2023-02-23 15:55:00|139.14|136.54|139.13|136.53|139.24|136.64|137.94|135.34|0
1677168000000|2023-02-23 16:00:00|138.74|136.14|140.43|137.83|141.04|138.44|138.74|136.14|0
1677168300000|2023-02-23 16:05:00|140.33|137.73|136.85|134.25|140.43|137.83|135.96|133.36|0
1677168600000|2023-02-23 16:10:00|136.75|134.15|136.94|134.34|138.43|135.83|136.65|134.05|0
1677168900000|2023-02-23 16:15:00|137.14|134.54|136.15|133.55|137.24|134.64|135.76|133.16|0
1677169200000|2023-02-23 16:20:00|135.96|133.36|134.97|132.37|135.96|133.36|134.49|131.89|0
1677169500000|2023-02-23 16:25:00|135.37|132.77|134.6|132|135.86|133.26|132.65|130.05|0
1677169800000|2023-02-23 16:30:00|134.5|131.9|134.79|132.19|135.28|132.68|134.01|131.41|0
1677170100000|2023-02-23 16:35:00|134.99|132.39|133.43|130.83|135.38|132.78|133.14|130.54|0
1677170400000|2023-02-23 16:40:00|133.33|130.73|131.49|128.89|133.52|130.92|130.05|127.45|0
1677170700000|2023-02-23 16:45:00|130.16|127.56|131.03|128.43|132.38|129.78|130.06|127.46|0
1677171000000|2023-02-23 16:50:00|130.93|128.33|129.31|126.71|131.22|128.62|129.31|126.71|0
1677171300000|2023-02-23 16:55:00|129.4|126.8|128.83|126.23|129.69|127.09|128.64|126.04|0
1677171600000|2023-02-23 17:00:00|128.55|125.95|129.4|126.8|129.69|127.09|128.45|125.85|0
1677171900000|2023-02-23 17:05:00|129.5|126.9|129.4|126.8|130.07|127.47|129.11|126.51|0
1677172200000|2023-02-23 17:10:00|129.3|126.7|129.87|127.27|129.97|127.37|128.26|125.66|0
1677172500000|2023-02-23 17:15:00|129.78|127.18|130.16|127.56|131.5|128.9|129.78|127.18|0
1677172800000|2023-02-23 17:20:00|130.06|127.46|130.63|128.03|130.73|128.13|128.26|125.66|0
1677173100000|2023-02-23 17:25:00|130.83|128.23|130.15|127.55|130.92|128.32|129.77|127.17|0
1677173400000|2023-02-23 17:30:00|129.87|127.27|131.59|128.99|131.98|129.38|129.3|126.7|0
1677173700000|2023-02-23 17:35:00|131.69|129.09|131.3|128.7|132.65|130.05|131.11|128.51|0
1677174000000|2023-02-23 17:40:00|131.2|128.6|132.26|129.66|132.55|129.95|130.34|127.74|0
1677174300000|2023-02-23 17:45:00|132.17|129.57|131.68|129.08|132.55|129.95|131.01|128.41|0
1677174600000|2023-02-23 17:50:00|131.87|129.27|131.68|129.08|132.55|129.95|131.58|128.98|0
1677174900000|2023-02-23 17:55:00|131.49|128.89|132.93|130.33|133.13|130.53|131.39|128.79|0
1677175200000|2023-02-23 18:00:00|133.03|130.43|132.55|129.95|134.49|131.89|131.68|129.08|0
1677175500000|2023-02-23 18:05:00|132.64|130.04|131.77|129.17|132.64|130.04|131.39|128.79|0
1677175800000|2023-02-23 18:10:00|131.68|129.08|131.77|129.17|132.35|129.75|131.39|128.79|0
1677176100000|2023-02-23 18:15:00|131.67|129.07|132.83|130.23|132.93|130.33|131|128.4|0
1677176400000|2023-02-23 18:20:00|132.93|130.33|132.64|130.04|133.31|130.71|132.25|129.65|0
1677176700000|2023-02-23 18:25:00|132.83|130.23|133.31|130.71|133.51|130.91|131.86|129.26|0
1677177000000|2023-02-23 18:30:00|133.41|130.81|133.02|130.42|133.41|130.81|131.96|129.36|0
1677177300000|2023-02-23 18:35:00|132.83|130.23|133.5|130.9|133.6|131|132.34|129.74|0
1677177600000|2023-02-23 18:40:00|133.7|131.1|133.99|131.39|135.75|133.15|133.31|130.71|0
1677177900000|2023-02-23 18:45:00|134.08|131.48|136.14|133.54|136.14|133.54|133.35|130.75|0
1677178200000|2023-02-23 18:50:00|135.94|133.34|135.16|132.56|136.24|133.64|135.11|132.51|0
1677178500000|2023-02-23 18:55:00|135.35|132.75|135.45|132.85|135.94|133.34|134.47|131.87|0
1677178800000|2023-02-23 19:00:00|135.64|133.04|135.35|132.75|136.14|133.54|134.37|131.77|0
1677179100000|2023-02-23 19:05:00|135.45|132.85|136.43|133.83|136.82|134.22|135.45|132.85|0
1677179400000|2023-02-23 19:10:00|136.53|133.93|138.31|135.71|138.51|135.91|136.03|133.43|0
1677179700000|2023-02-23 19:15:00|138.41|135.81|141.21|138.61|141.81|139.21|138.41|135.81|0
1677180000000|2023-02-23 19:20:00|141.11|138.51|142.01|139.41|142.42|139.82|141.11|138.51|0
1677180300000|2023-02-23 19:25:00|142.22|139.62|142.21|139.61|142.72|140.12|141.51|138.91|0
1677180600000|2023-02-23 19:30:00|142.62|140.02|144.25|141.65|145.17|142.57|142.11|139.51|0
1677180900000|2023-02-23 19:35:00|144.35|141.75|144.35|141.75|145.17|142.57|143.84|141.24|0
1677181200000|2023-02-23 19:40:00|144.45|141.85|144.24|141.64|144.86|142.26|143.43|140.83|0
1677181500000|2023-02-23 19:45:00|144.14|141.54|144.44|141.84|144.96|142.36|143.43|140.83|0
1677181800000|2023-02-23 19:50:00|144.29|141.69|144.14|141.54|144.75|142.15|143.12|140.52|0
1677182100000|2023-02-23 19:55:00|144.24|141.64|140.75|138.15|144.44|141.84|140.44|137.84|0
1677182400000|2023-02-23 20:00:00|140.95|138.35|144.01|141.41|144.01|141.41|140.95|138.35|0
1677182700000|2023-02-23 20:05:00|143.91|141.31|142.88|140.28|144.32|141.72|142.67|140.07|0
1677183000000|2023-02-23 20:10:00|142.78|140.18|144.42|141.82|144.93|142.33|142.67|140.07|0
1677183300000|2023-02-23 20:15:00|144.47|141.87|143.59|140.99|145.03|142.43|143.49|140.89|0
1677183600000|2023-02-23 20:20:00|143.39|140.79|144.41|141.81|144.72|142.12|142.67|140.07|0
1677183900000|2023-02-23 20:25:00|144.62|142.02|146.06|143.46|146.27|143.67|143.9|141.3|0
1677184200000|2023-02-23 20:30:00|146.17|143.57|146.27|143.67|146.79|144.19|145.34|142.74|0
1677184500000|2023-02-23 20:35:00|146.17|143.57|145.44|142.84|146.17|143.57|144.92|142.32|0
1677184800000|2023-02-23 20:40:00|145.65|143.05|145.75|143.15|146.27|143.67|144.92|142.32|0
1677185100000|2023-02-23 20:45:00|145.64|143.04|144.2|141.6|145.64|143.04|143.38|140.78|0
1677185400000|2023-02-23 20:50:00|144.1|141.5|141.55|138.95|147.85|145.25|141.34|138.74|0
1677185700000|2023-02-23 20:55:00|141.45|138.85|141.85|139.25|142.98|140.38|141.04|138.44|0
1677186000000|2023-02-23 21:00:00|141.95|139.35|140.93|138.33|142.46|139.86|140.93|138.33|0
1677186300000|2023-02-23 21:05:00|141.04|138.44|141.14|138.54|141.44|138.84|140.93|138.33|0
1677186600000|2023-02-23 21:10:00|141.03|138.43|140.73|138.13|141.24|138.64|140.52|137.92|0
1677186900000|2023-02-23 21:15:00|140.83|138.03|141.23|138.43|141.23|138.43|140.83|138.03|0
1677187200000|2023-02-23 21:20:00|141.13|138.33|140.62|137.82|141.23|138.43|140.62|137.82|0
1677187500000|2023-02-23 21:25:00|140.32|137.52|140.72|137.92|140.72|137.92|140.32|137.52|0
1677187800000|2023-02-23 21:30:00|140.82|138.02|141.13|138.33|141.13|138.33|140.42|137.62|0
1677188100000|2023-02-23 21:35:00|141.23|138.43|140.72|137.92|141.33|138.53|140.62|137.82|0
1677188400000|2023-02-23 21:40:00|140.62|137.82|140.51|137.71|140.66|137.86|140.41|137.61|0
1677188700000|2023-02-23 21:45:00|140.41|137.61|140.56|137.76|140.71|137.91|140.41|137.61|0
1677189000000|2023-02-23 21:50:00|140.51|137.71|140.41|137.61|140.61|137.81|140.41|137.61|0
1677189300000|2023-02-23 21:55:00|140.51|137.71|140.66|137.86|140.91|138.11|140.51|137.71|0
1677189600000|2023-02-23 22:00:00|140.64|137.84|140.92|138.12|141.07|138.27|140.62|137.82|0
1677189900000|2023-02-23 22:05:00|140.94|138.14|140.92|138.12|141.19|138.39|140.89|138.09|0
1677190200000|2023-02-23 22:10:00|141.16|138.36|141.26|138.46|141.32|138.52|141.16|138.36|0
1677190500000|2023-02-23 22:15:00|141.13|138.33|141.24|138.44|141.26|138.46|141.13|138.33|0
1677190800000|2023-02-23 22:20:00|141.26|138.46|141.24|138.44|141.26|138.46|141.24|138.44|0
1677191100000|2023-02-23 22:25:00|141.3|138.5|141.27|138.47|141.3|138.5|141.18|138.38|0
1677191400000|2023-02-23 22:30:00|141.26|138.46|141.12|138.32|141.26|138.46|141.08|138.28|0
1677191700000|2023-02-23 22:35:00|141.15|138.35|141.1|138.3|141.17|138.37|141.1|138.3|0
1677192000000|2023-02-23 22:40:00|141.07|138.27|141.09|138.29|141.18|138.38|141.06|138.26|0
1677192300000|2023-02-23 22:45:00|141.08|138.28|141.07|138.27|141.08|138.28|141.07|138.27|0
1677192600000|2023-02-23 22:50:00|141.08|138.28|141.08|138.28|141.08|138.28|141.04|138.24|0
1677192900000|2023-02-23 22:55:00|141.07|138.27|141.02|138.22|141.11|138.31|141.01|138.21|0
1677193200000|2023-02-23 23:00:00|140.94|138.14|140.49|137.69|140.94|138.14|140.08|137.28|0
1677193500000|2023-02-23 23:05:00|140.38|137.58|140.79|137.99|140.89|138.09|140.38|137.58|0
1677193800000|2023-02-23 23:10:00|140.74|137.94|140.28|137.48|140.79|137.99|140.18|137.38|0
1677194100000|2023-02-23 23:15:00|140.48|137.68|139.97|137.17|140.48|137.68|139.87|137.07|0
1677194400000|2023-02-23 23:20:00|139.87|137.07|139.47|136.67|139.97|137.17|139.37|136.57|0
1677194700000|2023-02-23 23:25:00|139.37|136.57|139.57|136.77|139.67|136.87|139.27|136.47|0
1677195000000|2023-02-23 23:30:00|139.67|136.87|139.46|136.66|139.77|136.97|139.41|136.61|0
1677195300000|2023-02-23 23:35:00|139.57|136.77|139.66|136.86|139.87|137.07|139.46|136.66|0
1677195600000|2023-02-23 23:40:00|139.77|136.97|139.36|136.56|139.77|136.97|139.36|136.56|0
1677195900000|2023-02-23 23:45:00|139.41|136.61|139.56|136.76|139.66|136.86|139.36|136.56|0
1677196200000|2023-02-23 23:50:00|139.66|136.86|139.96|137.16|140.06|137.26|139.56|136.76|0
1677196500000|2023-02-23 23:55:00|139.86|137.06|139.36|136.56|139.96|137.16|139.36|136.56|0
1677196800000|2023-02-24 00:00:00|139.25|136.45|139.86|137.06|140.06|137.26|138.95|136.15|0
1677197100000|2023-02-24 00:05:00|139.66|136.86|139.96|137.16|140.16|137.36|139.35|136.55|0
1677197400000|2023-02-24 00:10:00|140.06|137.26|140.16|137.36|140.36|137.56|139.86|137.06|0
1677197700000|2023-02-24 00:15:00|140.26|137.46|140.36|137.56|140.56|137.76|140.06|137.26|0
1677198000000|2023-02-24 00:20:00|140.46|137.66|140.76|137.96|140.97|138.17|140.46|137.66|0
1677198300000|2023-02-24 00:25:00|140.86|138.06|141.07|138.27|141.27|138.47|140.86|138.06|0
1677198600000|2023-02-24 00:30:00|140.96|138.16|141.37|138.57|141.47|138.67|140.66|137.86|0
1677198900000|2023-02-24 00:35:00|141.88|139.08|141.78|138.98|141.88|139.08|141.16|138.36|0
1677199200000|2023-02-24 00:40:00|141.67|138.87|141.26|138.46|141.67|138.87|141.16|138.36|0
1677199500000|2023-02-24 00:45:00|141.16|138.36|141.26|138.46|141.57|138.77|140.96|138.16|0
1677199800000|2023-02-24 00:50:00|141.36|138.56|141.41|138.61|141.57|138.77|141.16|138.36|0
1677200100000|2023-02-24 00:55:00|141.36|138.56|141.67|138.87|141.67|138.87|141.16|138.36|0
1677200400000|2023-02-24 01:00:00|141.77|138.97|143.2|140.4|143.71|140.91|141.77|138.97|0
1677200700000|2023-02-24 01:05:00|143.1|140.3|142.17|139.37|143.1|140.3|142.07|139.27|0
1677201000000|2023-02-24 01:10:00|142.28|139.48|142.17|139.37|142.48|139.68|142.17|139.37|0
1677201300000|2023-02-24 01:15:00|142.27|139.47|142.37|139.57|142.48|139.68|141.91|139.11|0
1677201600000|2023-02-24 01:20:00|142.48|139.68|142.47|139.67|142.68|139.88|142.17|139.37|0
1677201900000|2023-02-24 01:25:00|142.58|139.78|141.35|138.55|142.68|139.88|141.05|138.25|0
1677202200000|2023-02-24 01:30:00|141.25|138.45|140.03|137.23|141.35|138.55|139.12|136.32|0
1677202500000|2023-02-24 01:35:00|139.93|137.13|140.03|137.23|140.33|137.53|139.73|136.93|0
1677202800000|2023-02-24 01:40:00|139.93|137.13|140.23|137.43|140.33|137.53|139.83|137.03|0
1677203100000|2023-02-24 01:45:00|140.28|137.48|140.94|138.14|141.04|138.24|140.03|137.23|0
1677203400000|2023-02-24 01:50:00|141.04|138.24|140.83|138.03|141.14|138.34|140.83|138.03|0
1677203700000|2023-02-24 01:55:00|140.94|138.14|140.73|137.93|141.14|138.34|140.53|137.73|0
1677204000000|2023-02-24 02:00:00|140.63|137.83|140.73|137.93|140.93|138.13|140.43|137.63|0
1677204300000|2023-02-24 02:05:00|140.83|138.03|141.03|138.23|141.03|138.23|140.12|137.32|0
1677204600000|2023-02-24 02:10:00|140.93|138.13|140.62|137.82|141.24|138.44|140.52|137.72|0
1677204900000|2023-02-24 02:15:00|140.73|137.93|140.22|137.42|140.93|138.13|139.91|137.11|0
1677205200000|2023-02-24 02:20:00|140.32|137.52|140.22|137.42|140.32|137.52|139.91|137.11|0
1677205500000|2023-02-24 02:25:00|140.32|137.52|140.31|137.51|140.52|137.72|140.21|137.41|0
1677205800000|2023-02-24 02:30:00|140.21|137.41|139.96|137.16|140.31|137.51|139.91|137.11|0
1677206100000|2023-02-24 02:35:00|139.91|137.11|140.11|137.31|140.11|137.31|139.75|136.95|0
1677206400000|2023-02-24 02:40:00|140.01|137.21|140.21|137.41|140.72|137.92|140.01|137.21|0
1677206700000|2023-02-24 02:45:00|140.11|137.31|140.51|137.71|140.71|137.91|140.11|137.31|0
1677207000000|2023-02-24 02:50:00|140.46|137.66|140.1|137.3|140.61|137.81|140.1|137.3|0
1677207300000|2023-02-24 02:55:00|140|137.2|140.41|137.61|140.51|137.71|139.9|137.1|0
1677207600000|2023-02-24 03:00:00|140.45|137.65|140.71|137.91|140.81|138.01|140.4|137.6|0
1677207900000|2023-02-24 03:05:00|140.61|137.81|141.01|138.21|141.11|138.31|140.51|137.71|0
1677208200000|2023-02-24 03:10:00|141.11|138.31|141.11|138.31|141.21|138.41|141.01|138.21|0
1677208500000|2023-02-24 03:15:00|141.21|138.41|141.31|138.51|141.52|138.72|141.21|138.41|0
1677208800000|2023-02-24 03:20:00|141.21|138.41|141.01|138.21|141.41|138.61|141.01|138.21|0
1677209100000|2023-02-24 03:25:00|141.11|138.31|141.31|138.51|141.41|138.61|141.11|138.31|0
1677209400000|2023-02-24 03:30:00|141.41|138.61|141.72|138.92|142.02|139.22|141.31|138.51|0
1677209700000|2023-02-24 03:35:00|141.61|138.81|141.61|138.81|141.82|139.02|141.51|138.71|0
1677210000000|2023-02-24 03:40:00|141.71|138.91|141.61|138.81|141.71|138.91|141.51|138.71|0
1677210300000|2023-02-24 03:45:00|141.51|138.71|141.61|138.81|141.61|138.81|141.4|138.6|0
1677210600000|2023-02-24 03:50:00|141.71|138.91|141.71|138.91|141.71|138.91|141.4|138.6|0
1677210900000|2023-02-24 03:55:00|141.81|139.01|141.71|138.91|141.91|139.11|141.5|138.7|0
1677211200000|2023-02-24 04:00:00|141.81|139.01|141.71|138.91|141.91|139.11|141.6|138.8|0
1677211500000|2023-02-24 04:05:00|141.6|138.8|141.5|138.7|141.7|138.9|141.5|138.7|0
1677211800000|2023-02-24 04:10:00|141.4|138.6|141.09|138.29|141.4|138.6|140.89|138.09|0
1677212100000|2023-02-24 04:15:00|140.99|138.19|140.78|137.98|141.09|138.29|140.78|137.98|0
1677212400000|2023-02-24 04:20:00|140.73|137.93|140.88|138.08|140.88|138.08|140.48|137.68|0
1677212700000|2023-02-24 04:25:00|140.78|137.98|140.68|137.88|140.88|138.08|140.68|137.88|0
1677213000000|2023-02-24 04:30:00|140.78|137.98|140.78|137.98|140.78|137.98|140.68|137.88|0
1677213300000|2023-02-24 04:35:00|140.68|137.88|140.17|137.37|140.78|137.98|140.07|137.27|0
1677213600000|2023-02-24 04:40:00|140.07|137.27|140.27|137.47|140.57|137.77|140.07|137.27|0
1677213900000|2023-02-24 04:45:00|140.37|137.57|140.27|137.47|140.37|137.57|140.07|137.27|0
1677214200000|2023-02-24 04:50:00|140.37|137.57|140.37|137.57|140.47|137.67|140.16|137.36|0
1677214500000|2023-02-24 04:55:00|140.27|137.47|140.26|137.46|140.37|137.57|140.16|137.36|0
1677214800000|2023-02-24 05:00:00|140.16|137.36|140.26|137.46|140.47|137.67|140.16|137.36|0
1677215100000|2023-02-24 05:05:00|140.36|137.56|140.46|137.66|140.46|137.66|140.16|137.36|0
1677215400000|2023-02-24 05:10:00|140.56|137.76|140.97|138.17|141.07|138.27|140.36|137.56|0
1677215700000|2023-02-24 05:15:00|141.02|138.22|141.07|138.27|141.27|138.47|140.97|138.17|0
1677216000000|2023-02-24 05:20:00|141.17|138.37|141.17|138.37|141.27|138.47|140.97|138.17|0
1677216300000|2023-02-24 05:25:00|141.27|138.47|140.96|138.16|141.27|138.47|140.86|138.06|0
1677216600000|2023-02-24 05:30:00|140.86|138.06|140.3|137.5|140.86|138.06|140.25|137.45|0
1677216900000|2023-02-24 05:35:00|140.35|137.55|140.66|137.86|140.86|138.06|140.35|137.55|0
1677217200000|2023-02-24 05:40:00|140.55|137.75|140.45|137.65|140.66|137.86|140.35|137.55|0
1677217500000|2023-02-24 05:45:00|140.35|137.55|140.45|137.65|140.45|137.65|140.35|137.55|0
1677217800000|2023-02-24 05:50:00|140.35|137.55|140.45|137.65|140.45|137.65|140.25|137.45|0
1677218100000|2023-02-24 05:55:00|140.55|137.75|140.45|137.65|140.75|137.95|140.35|137.55|0
1677218400000|2023-02-24 06:00:00|140.39|137.59|140.44|137.64|140.85|138.05|140.34|137.54|0
1677218700000|2023-02-24 06:05:00|140.55|137.75|140.44|137.64|140.55|137.75|140.34|137.54|0
1677219000000|2023-02-24 06:10:00|140.49|137.69|140.14|137.34|140.64|137.84|140.04|137.24|0
1677219300000|2023-02-24 06:15:00|140.04|137.24|139.73|136.93|140.04|137.24|139.63|136.83|0
1677219600000|2023-02-24 06:20:00|139.63|136.83|140.34|137.54|140.34|137.54|139.63|136.83|0
1677219900000|2023-02-24 06:25:00|140.24|137.44|140.44|137.64|140.44|137.64|140.23|137.43|0
1677220200000|2023-02-24 06:30:00|140.64|137.84|140.64|137.84|140.64|137.84|140.43|137.63|0
1677220500000|2023-02-24 06:35:00|140.54|137.74|140.33|137.53|140.54|137.74|140.23|137.43|0
1677220800000|2023-02-24 06:40:00|140.43|137.63|140.74|137.94|140.94|138.14|140.43|137.63|0
1677221100000|2023-02-24 06:45:00|140.63|137.83|140.63|137.83|140.84|138.04|140.63|137.83|0
1677221400000|2023-02-24 06:50:00|140.73|137.93|141.04|138.24|141.14|138.34|140.63|137.83|0
1677221700000|2023-02-24 06:55:00|140.98|138.18|140.63|137.83|140.98|138.18|140.43|137.63|0
1677222000000|2023-02-24 07:00:00|140.43|137.63|139.82|137.02|140.43|137.63|139.72|136.92|0
1677222300000|2023-02-24 07:05:00|139.72|137.12|139.31|136.71|139.82|137.22|138.81|136.21|0
1677222600000|2023-02-24 07:10:00|139.41|136.81|139.21|136.61|139.71|137.11|139.01|136.41|0
1677222900000|2023-02-24 07:15:00|139.16|136.56|139.31|136.71|139.41|136.81|139.01|136.41|0
1677223200000|2023-02-24 07:20:00|139.41|136.81|139.45|136.85|139.55|136.95|138.02|135.42|0
1677223500000|2023-02-24 07:25:00|139.55|136.95|139.65|137.05|139.85|137.25|139.45|136.85|0
1677223800000|2023-02-24 07:30:00|139.55|136.95|139.35|136.75|139.75|137.15|139.15|136.55|0
1677224100000|2023-02-24 07:35:00|139.45|136.85|139.25|136.65|139.5|136.9|139.14|136.54|0
1677224400000|2023-02-24 07:40:00|139.24|136.64|139.24|136.64|139.55|136.95|139.14|136.54|0
1677224700000|2023-02-24 07:45:00|139.14|136.54|139.29|136.69|139.39|136.79|138.74|136.14|0
1677225000000|2023-02-24 07:50:00|139.24|136.64|139.14|136.54|139.34|136.74|138.94|136.34|0
1677225300000|2023-02-24 07:55:00|139.04|136.44|139.14|136.54|139.14|136.54|138.94|136.34|0
1677225600000|2023-02-24 08:00:00|139.04|136.44|139.64|137.04|139.84|137.24|138.63|136.03|0
1677225900000|2023-02-24 08:05:00|139.54|136.94|139.03|136.43|139.94|137.34|138.83|136.23|0
1677226200000|2023-02-24 08:10:00|138.93|136.33|138.53|135.93|138.93|136.33|138.33|135.73|0
1677226500000|2023-02-24 08:15:00|138.43|135.83|138.43|135.83|138.63|136.03|137.73|135.13|0
1677226800000|2023-02-24 08:20:00|138.33|135.73|138.02|135.42|138.43|135.83|137.83|135.23|0
1677227100000|2023-02-24 08:25:00|137.97|135.37|138.93|136.33|139.03|136.43|137.82|135.22|0
1677227400000|2023-02-24 08:30:00|138.97|136.37|139.03|136.43|139.63|137.03|138.72|136.12|0
1677227700000|2023-02-24 08:35:00|138.92|136.32|138.97|136.37|139.13|136.53|138.62|136.02|0
1677228000000|2023-02-24 08:40:00|139.12|136.52|138.82|136.22|139.53|136.93|138.52|135.92|0
1677228300000|2023-02-24 08:45:00|138.72|136.12|138.12|135.52|138.92|136.32|137.92|135.32|0
1677228600000|2023-02-24 08:50:00|138.22|135.62|137.91|135.31|138.42|135.82|137.81|135.21|0
1677228900000|2023-02-24 08:55:00|137.81|135.21|137.71|135.11|137.91|135.31|137.71|135.11|0
1677229200000|2023-02-24 09:00:00|137.81|135.21|138.11|135.51|138.21|135.61|137.71|135.11|0
1677229500000|2023-02-24 09:05:00|138.21|135.61|138.11|135.51|138.21|135.61|137.71|135.11|0
1677229800000|2023-02-24 09:10:00|138.21|135.61|138.51|135.91|139.21|136.61|138.11|135.51|0
1677230100000|2023-02-24 09:15:00|138.41|135.81|138.81|136.21|139.01|136.41|138.21|135.61|0
1677230400000|2023-02-24 09:20:00|138.71|136.11|138.1|135.5|138.71|136.11|137.9|135.3|0
1677230700000|2023-02-24 09:25:00|138|135.4|137.9|135.3|138.3|135.7|137.8|135.2|0
1677231000000|2023-02-24 09:30:00|137.95|135.35|138.2|135.6|138.2|135.6|137.8|135.2|0
1677231300000|2023-02-24 09:35:00|138.1|135.5|138.4|135.8|138.4|135.8|138|135.4|0
1677231600000|2023-02-24 09:40:00|138.5|135.9|137.8|135.2|138.5|135.9|137.75|135.15|0
1677231900000|2023-02-24 09:45:00|137.75|135.15|137.2|134.6|137.8|135.2|137|134.4|0
1677232200000|2023-02-24 09:50:00|137.3|134.7|137.39|134.79|137.4|134.8|137.3|134.7|0
1677232500000|2023-02-24 09:55:00|137.29|134.69|137.19|134.59|137.29|134.69|136.99|134.39|0
1677232800000|2023-02-24 10:00:00|137.09|134.49|137.24|134.64|137.29|134.69|136.89|134.29|0
1677233100000|2023-02-24 10:05:00|137.19|134.59|137.69|135.09|137.99|135.39|137.09|134.49|0
1677233400000|2023-02-24 10:10:00|137.79|135.19|136.59|133.99|137.79|135.19|136.39|133.79|0
1677233700000|2023-02-24 10:15:00|136.49|133.89|136.49|133.89|136.69|134.09|136.09|133.49|0
1677234000000|2023-02-24 10:20:00|136.39|133.79|136.29|133.69|136.44|133.84|136.04|133.44|0
1677234300000|2023-02-24 10:25:00|136.19|133.59|136.88|134.28|137.08|134.48|136.19|133.59|0
1677234600000|2023-02-24 10:30:00|136.68|134.08|136.48|133.88|136.68|134.08|136.29|133.69|0
1677234900000|2023-02-24 10:35:00|136.58|133.98|136.09|133.49|136.78|134.18|135.99|133.39|0
1677235200000|2023-02-24 10:40:00|136.03|133.43|135.59|132.99|136.09|133.49|135.59|132.99|0
1677235500000|2023-02-24 10:45:00|135.49|132.89|135.59|132.99|135.69|133.09|135.19|132.59|0
1677235800000|2023-02-24 10:50:00|135.49|132.89|135.88|133.28|135.98|133.38|135.49|132.89|0
1677236100000|2023-02-24 10:55:00|135.78|133.18|136.08|133.48|136.28|133.68|135.68|133.08|0
1677236400000|2023-02-24 11:00:00|135.98|133.38|135.09|132.49|135.98|133.38|134.89|132.29|0
1677236700000|2023-02-24 11:05:00|134.99|132.39|134.59|131.99|134.99|132.39|134.3|131.7|0
1677237000000|2023-02-24 11:10:00|134.69|132.09|133.71|131.11|134.69|132.09|133.71|131.11|0
1677237300000|2023-02-24 11:15:00|133.8|131.2|133.21|130.61|134.1|131.5|133.12|130.52|0
1677237600000|2023-02-24 11:20:00|133.12|130.52|133.7|131.1|133.8|131.2|133.02|130.42|0
1677237900000|2023-02-24 11:25:00|133.8|131.2|133.41|130.81|134.19|131.59|133.41|130.81|0
1677238200000|2023-02-24 11:30:00|133.31|130.71|133.31|130.71|133.9|131.3|133.11|130.51|0
1677238500000|2023-02-24 11:35:00|133.21|130.61|133.21|130.61|133.6|131|133.01|130.41|0
1677238800000|2023-02-24 11:40:00|133.11|130.51|132.23|129.63|133.11|130.51|132.23|129.63|0
1677239100000|2023-02-24 11:45:00|132.28|129.68|132.17|129.57|132.36|129.76|130.04|127.44|0
1677239400000|2023-02-24 11:50:00|132.27|129.67|131.97|129.37|132.46|129.86|131.88|129.28|0
1677239700000|2023-02-24 11:55:00|132.07|129.47|132.65|130.05|132.75|130.15|131.97|129.37|0
1677240000000|2023-02-24 12:00:00|132.75|130.15|132.36|129.76|132.75|130.15|131.48|128.88|0
1677240300000|2023-02-24 12:05:00|132.16|129.56|132.45|129.85|132.55|129.95|131.87|129.27|0
1677240600000|2023-02-24 12:10:00|132.26|129.66|132.74|130.14|132.75|130.15|131.97|129.37|0
1677240900000|2023-02-24 12:15:00|132.65|130.05|132.65|130.05|133.13|130.53|132.55|129.95|0
1677241200000|2023-02-24 12:20:00|132.74|130.14|132.25|129.65|132.94|130.34|131.87|129.27|0
1677241500000|2023-02-24 12:25:00|132.16|129.56|132.54|129.94|132.84|130.24|132.16|129.56|0
1677241800000|2023-02-24 12:30:00|132.45|129.85|132.15|129.55|132.59|129.99|132.06|129.46|0
1677242100000|2023-02-24 12:35:00|132.06|129.46|131.67|129.07|132.25|129.65|131.47|128.87|0
1677242400000|2023-02-24 12:40:00|131.62|129.02|132.64|130.04|132.83|130.23|131.62|129.02|0
1677242700000|2023-02-24 12:45:00|132.73|130.13|132.05|129.45|132.73|130.13|131.66|129.06|0
1677243000000|2023-02-24 12:50:00|131.95|129.35|131.95|129.35|132.54|129.94|131.66|129.06|0
1677243300000|2023-02-24 12:55:00|131.86|129.26|131.76|129.16|132.05|129.45|131.66|129.06|0
1677243600000|2023-02-24 13:00:00|131.85|129.25|130.98|128.38|131.85|129.25|130.69|128.09|0
1677243900000|2023-02-24 13:05:00|130.88|128.28|130.59|127.99|131.08|128.48|130.5|127.9|0
1677244200000|2023-02-24 13:10:00|130.69|128.09|130.11|127.51|131.17|128.57|130.11|127.51|0
1677244500000|2023-02-24 13:15:00|130.01|127.41|130.88|128.28|130.97|128.37|129.91|127.31|0
1677244800000|2023-02-24 13:20:00|130.78|128.18|131.17|128.57|131.26|128.66|130.59|127.99|0
1677245100000|2023-02-24 13:25:00|131.07|128.47|130.34|127.74|131.75|129.15|130.2|127.6|0
1677245400000|2023-02-24 13:30:00|127.47|124.87|127.01|124.41|128.52|125.92|123.8|121.2|0
1677245700000|2023-02-24 13:35:00|126.87|124.27|121.85|119.25|126.87|124.27|121.39|118.79|0
1677246000000|2023-02-24 13:40:00|121.76|119.16|121.29|118.69|122.49|119.89|120.93|118.33|0
1677246300000|2023-02-24 13:45:00|121.2|118.6|122.68|120.08|122.86|120.26|120.93|118.33|0
1677246600000|2023-02-24 13:50:00|122.58|119.98|123.23|120.63|123.32|120.72|122.12|119.52|0
1677246900000|2023-02-24 13:55:00|123.32|120.72|122.67|120.07|124.44|121.84|122.67|120.07|0
1677247200000|2023-02-24 14:00:00|122.49|119.89|122.76|120.16|123.51|120.91|122.21|119.61|0
1677247500000|2023-02-24 14:05:00|122.67|120.07|122.48|119.88|123.13|120.53|122.12|119.52|0
1677247800000|2023-02-24 14:10:00|122.58|119.98|121.93|119.33|122.67|120.07|121.47|118.87|0
1677248100000|2023-02-24 14:15:00|121.84|119.24|120.46|117.86|121.84|119.24|120.46|117.86|0
1677248400000|2023-02-24 14:20:00|120.55|117.95|121.01|118.41|121.56|118.96|120.46|117.86|0
1677248700000|2023-02-24 14:25:00|121.1|118.5|121.92|119.32|122.39|119.79|120.91|118.31|0
1677249000000|2023-02-24 14:30:00|121.46|118.86|123.4|120.8|123.78|121.18|121|118.4|0
1677249300000|2023-02-24 14:35:00|123.31|120.71|125.08|122.48|125.27|122.67|121.92|119.32|0
1677249600000|2023-02-24 14:40:00|125.74|123.14|120.69|118.09|125.74|123.14|120.69|118.09|0
1677249900000|2023-02-24 14:45:00|120.78|118.18|119.51|116.91|120.78|118.18|118.6|116|0
1677250200000|2023-02-24 14:50:00|119.41|116.81|120.41|117.81|120.41|117.81|118.78|116.18|0
1677250500000|2023-02-24 14:55:00|120.32|117.72|119.64|117.04|121.33|118.73|118.78|116.18|0
1677250800000|2023-02-24 15:00:00|119.41|116.81|121.51|118.91|122.61|120.01|118.42|115.82|0
1677251100000|2023-02-24 15:05:00|121.6|119|120.59|117.99|122.98|120.38|119.59|116.99|0
1677251400000|2023-02-24 15:10:00|120.5|117.9|118.95|116.35|120.86|118.26|118.68|116.08|0
1677251700000|2023-02-24 15:15:00|119.23|116.63|118.41|115.81|119.68|117.08|117.51|114.91|0
1677252000000|2023-02-24 15:20:00|118.5|115.9|117.87|115.27|119.22|116.62|117.51|114.91|0
1677252300000|2023-02-24 15:25:00|117.69|115.09|119.06|116.46|119.31|116.71|117.13|114.53|0
1677252600000|2023-02-24 15:30:00|118.79|116.19|118.88|116.28|119.33|116.73|117.53|114.93|0
1677252900000|2023-02-24 15:35:00|119.06|116.46|118.43|115.83|119.97|117.37|117.98|115.38|0
1677253200000|2023-02-24 15:40:00|118.34|115.74|119.42|116.82|119.42|116.82|117.35|114.75|0
1677253500000|2023-02-24 15:45:00|119.24|116.64|118.33|115.73|120.69|118.09|118.33|115.73|0
1677253800000|2023-02-24 15:50:00|118.51|115.91|117.61|115.01|118.51|115.91|117.26|114.66|0
1677254100000|2023-02-24 15:55:00|117.43|114.83|118.24|115.64|118.42|115.82|116.81|114.21|0
1677254400000|2023-02-24 16:00:00|118.42|115.82|117.97|115.37|119.23|116.63|117.97|115.37|0
1677254700000|2023-02-24 16:05:00|118.15|115.55|120.14|117.54|120.59|117.99|118.15|115.55|0
1677255000000|2023-02-24 16:10:00|120.23|117.63|120.41|117.81|121.14|118.54|120.04|117.44|0
1677255300000|2023-02-24 16:15:00|120.32|117.72|121.05|118.45|121.96|119.36|120.27|117.67|0
1677255600000|2023-02-24 16:20:00|121.14|118.54|121.32|118.72|122.14|119.54|120.13|117.53|0
1677255900000|2023-02-24 16:25:00|121.41|118.81|122.58|119.98|124.64|122.04|121.41|118.81|0
1677256200000|2023-02-24 16:30:00|122.81|120.21|123.04|120.44|124.06|121.46|121.66|119.06|0
1677256500000|2023-02-24 16:35:00|123.13|120.53|121.75|119.15|123.13|120.53|121.47|118.87|0
1677256800000|2023-02-24 16:40:00|121.47|118.87|124.24|121.64|125.08|122.48|121.47|118.87|0
1677257100000|2023-02-24 16:45:00|124.34|121.74|125.55|122.95|126.11|123.51|124.15|121.55|0
1677257400000|2023-02-24 16:50:00|125.64|123.04|124.99|122.39|127.43|124.83|124.99|122.39|0
1677257700000|2023-02-24 16:55:00|125.08|122.48|124.61|122.01|125.83|123.23|124.15|121.55|0
1677258000000|2023-02-24 17:00:00|124.7|122.1|123.59|120.99|125.45|122.85|123.49|120.89|0
1677258300000|2023-02-24 17:05:00|123.77|121.17|123.58|120.98|123.86|121.26|122.75|120.15|0
1677258600000|2023-02-24 17:10:00|123.68|121.08|124.42|121.82|124.42|121.82|123.21|120.61|0
1677258900000|2023-02-24 17:15:00|124.51|121.91|122.93|120.33|124.61|122.01|122.47|119.87|0
1677259200000|2023-02-24 17:20:00|122.84|120.24|123.58|120.98|124.04|121.44|122.56|119.96|0
1677259500000|2023-02-24 17:25:00|123.49|120.89|123.39|120.79|123.86|121.26|122.29|119.69|0
1677259800000|2023-02-24 17:30:00|123.49|120.89|122.84|120.24|124.79|122.19|122.65|120.05|0
1677260100000|2023-02-24 17:35:00|123.02|120.42|122.1|119.5|123.21|120.61|122.01|119.41|0
1677260400000|2023-02-24 17:40:00|122.19|119.59|121.36|118.76|122.37|119.77|121.18|118.58|0
1677260700000|2023-02-24 17:45:00|121.27|118.67|120.45|117.85|121.27|118.67|120.17|117.57|0
1677261000000|2023-02-24 17:50:00|120.35|117.75|120.49|117.89|120.81|118.21|120.08|117.48|0
1677261300000|2023-02-24 17:55:00|120.44|117.84|119.9|117.3|120.44|117.84|119.72|117.12|0
1677261600000|2023-02-24 18:00:00|119.81|117.21|120.08|117.48|120.81|118.21|119.53|116.93|0
1677261900000|2023-02-24 18:05:00|119.99|117.39|118.99|116.39|120.26|117.66|118.81|116.21|0
1677262200000|2023-02-24 18:10:00|119.08|116.48|119.17|116.57|119.44|116.84|118.72|116.12|0
1677262500000|2023-02-24 18:15:00|119.08|116.48|120.16|117.56|120.16|117.56|118.99|116.39|0
1677262800000|2023-02-24 18:20:00|120.25|117.65|121.58|118.98|122.08|119.48|120.07|117.47|0
1677263100000|2023-02-24 18:25:00|121.71|119.11|121.71|119.11|122.54|119.94|121.44|118.84|0
1677263400000|2023-02-24 18:30:00|121.53|118.93|120.8|118.2|121.71|119.11|119.61|117.01|0
1677263700000|2023-02-24 18:35:00|120.89|118.29|121.71|119.11|121.8|119.2|120.8|118.2|0
1677264000000|2023-02-24 18:40:00|121.8|119.2|122.54|119.94|122.72|120.12|121.62|119.02|0
1677264300000|2023-02-24 18:45:00|122.63|120.03|123.09|120.49|123.74|121.14|122.26|119.66|0
1677264600000|2023-02-24 18:50:00|122.9|120.3|124.01|121.41|124.11|121.51|122.9|120.3|0
1677264900000|2023-02-24 18:55:00|124.11|121.51|123.46|120.86|124.48|121.88|122.9|120.3|0
1677265200000|2023-02-24 19:00:00|123.55|120.95|124.1|121.5|124.66|122.06|122.99|120.39|0
1677265500000|2023-02-24 19:05:00|124.2|121.6|124.57|121.97|124.94|122.34|123.73|121.13|0
1677265800000|2023-02-24 19:10:00|124.47|121.87|123.73|121.13|124.57|121.97|122.71|120.11|0
1677266100000|2023-02-24 19:15:00|123.91|121.31|125.22|122.62|125.41|122.81|123.91|121.31|0
1677266400000|2023-02-24 19:20:00|125.31|122.71|124.47|121.87|125.64|123.04|124|121.4|0
1677266700000|2023-02-24 19:25:00|124.38|121.78|124.19|121.59|125.5|122.9|124|121.4|0
1677267000000|2023-02-24 19:30:00|124.28|121.68|123.44|120.84|124.47|121.87|122.89|120.29|0
1677267300000|2023-02-24 19:35:00|123.35|120.75|123.72|121.12|123.91|121.31|122.89|120.29|0
1677267600000|2023-02-24 19:40:00|123.54|120.94|122.42|119.82|123.63|121.03|121.87|119.27|0
1677267900000|2023-02-24 19:45:00|122.33|119.73|125.39|122.79|125.68|123.08|122.06|119.46|0
1677268200000|2023-02-24 19:50:00|125.49|122.89|126.33|123.73|126.9|124.3|125.39|122.79|0
1677268500000|2023-02-24 19:55:00|126.43|123.83|127.94|125.34|129.08|126.48|126.05|123.45|0
1677268800000|2023-02-24 20:00:00|128.13|125.53|126.89|124.29|129.75|127.15|126.84|124.24|0
1677269100000|2023-02-24 20:05:00|126.99|124.39|128.6|126|128.88|126.28|126.99|124.39|0
1677269400000|2023-02-24 20:10:00|128.69|126.09|126.89|124.29|128.88|126.28|126.8|124.2|0
1677269700000|2023-02-24 20:15:00|126.8|124.2|127.83|125.23|127.84|125.24|126.14|123.54|0
1677270000000|2023-02-24 20:20:00|127.93|125.33|127.83|125.23|128.69|126.09|127.64|125.04|0
1677270300000|2023-02-24 20:25:00|127.92|125.32|126.07|123.47|128.68|126.08|126.03|123.43|0
1677270600000|2023-02-24 20:30:00|126.12|123.52|123.88|121.28|126.5|123.9|123.69|121.09|0
1677270900000|2023-02-24 20:35:00|123.5|120.9|122.67|120.07|123.69|121.09|122.21|119.61|0
1677271200000|2023-02-24 20:40:00|122.58|119.98|124.09|121.49|124.64|122.04|122.21|119.61|0
1677271500000|2023-02-24 20:45:00|123.99|121.39|123.62|121.02|124.09|121.49|123.07|120.47|0
1677271800000|2023-02-24 20:50:00|123.25|120.65|124.83|122.23|124.83|122.23|121.96|119.36|0
1677272100000|2023-02-24 20:55:00|125.01|122.41|127.08|124.48|127.64|125.04|124.92|122.32|0
1677272400000|2023-02-24 21:00:00|127.17|124.57|125.66|123.06|127.17|124.57|125.28|122.68|0
1677272700000|2023-02-24 21:05:00|125.56|122.96|125.94|123.34|125.94|123.34|125.37|122.77|0
1677273000000|2023-02-24 21:10:00|126.03|123.43|126.12|123.52|126.12|123.52|125.93|123.33|0
1677460800000|2023-02-27 01:20:00|127.25|124.45|126.97|124.17|127.25|124.45|126.87|124.07|0
1677461100000|2023-02-27 01:25:00|127.06|124.26|127.25|124.45|127.53|124.73|127.06|124.26|0
1677461400000|2023-02-27 01:30:00|127.44|124.64|127.63|124.83|128.1|125.3|127.34|124.54|0
1677461700000|2023-02-27 01:35:00|127.53|124.73|128.01|125.21|128.2|125.4|127.53|124.73|0
1677462000000|2023-02-27 01:40:00|128.1|125.3|128.29|125.49|128.38|125.58|127.62|124.82|0
1677462300000|2023-02-27 01:45:00|128.38|125.58|129.24|126.44|129.24|126.44|128.19|125.39|0
1677462600000|2023-02-27 01:50:00|129.15|126.35|129.24|126.44|129.34|126.54|128.76|125.96|0
1677462900000|2023-02-27 01:55:00|129.34|126.54|128.95|126.15|129.34|126.54|128.86|126.06|0
1677463200000|2023-02-27 02:00:00|128.9|126.1|129.33|126.53|129.34|126.54|128.9|126.1|0
1677463500000|2023-02-27 02:05:00|129.43|126.63|128.66|125.86|129.43|126.63|128.57|125.77|0
1677463800000|2023-02-27 02:10:00|128.57|125.77|128.95|126.15|129.14|126.34|128.57|125.77|0
1677464100000|2023-02-27 02:15:00|129.04|126.24|129.43|126.63|129.62|126.82|129.04|126.24|0
1677464400000|2023-02-27 02:20:00|129.33|126.53|129.14|126.34|129.42|126.62|129.14|126.34|0
1677464700000|2023-02-27 02:25:00|129.04|126.24|129.13|126.33|129.33|126.53|129.04|126.24|0
1677465000000|2023-02-27 02:30:00|129.23|126.43|129.23|126.43|129.42|126.62|129.23|126.43|0
1677465300000|2023-02-27 02:35:00|129.32|126.52|128.94|126.14|129.32|126.52|128.89|126.09|0
1677465600000|2023-02-27 02:40:00|128.84|126.04|128.36|125.56|128.94|126.14|128.27|125.47|0
1677465900000|2023-02-27 02:45:00|128.46|125.66|128.55|125.75|128.65|125.85|128.46|125.66|0
1677466200000|2023-02-27 02:50:00|128.46|125.66|128.74|125.94|128.94|126.14|128.46|125.66|0
1677466500000|2023-02-27 02:55:00|128.79|125.99|128.84|126.04|128.93|126.13|128.74|125.94|0
1677466800000|2023-02-27 03:00:00|128.93|126.13|128.55|125.75|129.03|126.23|128.55|125.75|0
1677467100000|2023-02-27 03:05:00|128.45|125.65|128.36|125.56|128.45|125.65|128.17|125.37|0
1677467400000|2023-02-27 03:10:00|128.45|125.65|128.35|125.55|128.64|125.84|128.26|125.46|0
1677467700000|2023-02-27 03:15:00|128.26|125.46|128.45|125.65|128.45|125.65|128.26|125.46|0
1677468000000|2023-02-27 03:20:00|128.35|125.55|128.45|125.65|128.64|125.84|128.16|125.36|0
1677468300000|2023-02-27 03:25:00|128.4|125.6|127.97|125.17|128.45|125.65|127.97|125.17|0
1677468600000|2023-02-27 03:30:00|128.06|125.26|127.68|124.88|128.16|125.36|127.59|124.79|0
1677468900000|2023-02-27 03:35:00|127.78|124.98|127.58|124.78|127.87|125.07|127.58|124.78|0
1677469200000|2023-02-27 03:40:00|127.39|124.59|127.39|124.59|127.49|124.69|127.2|124.4|0
1677469500000|2023-02-27 03:45:00|127.3|124.5|127.11|124.31|127.39|124.59|127.11|124.31|0
1677469800000|2023-02-27 03:50:00|127.01|124.21|127.29|124.49|127.39|124.59|127.01|124.21|0
1677470100000|2023-02-27 03:55:00|127.2|124.4|127.58|124.78|127.58|124.78|127.1|124.3|0
1677470400000|2023-02-27 04:00:00|127.48|124.68|127.58|124.78|127.77|124.97|127.48|124.68|0
1677470700000|2023-02-27 04:05:00|127.48|124.68|127.48|124.68|127.48|124.68|127.38|124.58|0
1677471000000|2023-02-27 04:10:00|127.57|124.77|127.48|124.68|127.57|124.77|127.48|124.68|0
1677471300000|2023-02-27 04:15:00|127.57|124.77|127.67|124.87|127.67|124.87|127.57|124.77|0
1677471600000|2023-02-27 04:20:00|127.62|124.82|127.66|124.86|127.67|124.87|127.57|124.77|0
1677471900000|2023-02-27 04:25:00|127.57|124.77|127.38|124.58|127.66|124.86|127.38|124.58|0
1677472200000|2023-02-27 04:30:00|127.47|124.67|127.47|124.67|127.57|124.77|127.38|124.58|0
1677472500000|2023-02-27 04:35:00|127.57|124.77|127.47|124.67|127.95|125.15|127.47|124.67|0
1677472800000|2023-02-27 04:40:00|127.37|124.57|127.37|124.57|127.56|124.76|127.37|124.57|0
1677473100000|2023-02-27 04:45:00|127.47|124.67|127.23|124.43|127.66|124.86|127.18|124.38|0
1677473400000|2023-02-27 04:50:00|127.18|124.38|127.37|124.57|127.47|124.67|127.18|124.38|0
1677473700000|2023-02-27 04:55:00|127.46|124.66|127.65|124.85|127.75|124.95|127.46|124.66|0
1677474000000|2023-02-27 05:00:00|127.75|124.95|127.46|124.66|127.75|124.95|127.37|124.57|0
1677474300000|2023-02-27 05:05:00|127.56|124.76|127.17|124.37|127.75|124.95|127.17|124.37|0
1677474600000|2023-02-27 05:10:00|127.08|124.28|127.17|124.37|127.27|124.47|127.08|124.28|0
1677474900000|2023-02-27 05:15:00|127.08|124.28|127.17|124.37|127.36|124.56|127.08|124.28|0
1677475200000|2023-02-27 05:20:00|127.08|124.28|125.94|123.14|127.17|124.37|125.94|123.14|0
1677475500000|2023-02-27 05:25:00|126.04|123.24|125.66|122.86|126.04|123.24|125.56|122.76|0
1677475800000|2023-02-27 05:30:00|125.75|122.95|125.47|122.67|125.94|123.14|125.19|122.39|0
1677476100000|2023-02-27 05:35:00|125.51|122.71|126.03|123.23|126.03|123.23|125.47|122.67|0
1677476400000|2023-02-27 05:40:00|125.94|123.14|126.03|123.23|126.03|123.23|125.84|123.04|0
1677476700000|2023-02-27 05:45:00|125.93|123.13|125.84|123.04|126.22|123.42|125.74|122.94|0
1677477000000|2023-02-27 05:50:00|125.93|123.13|125.93|123.13|126.21|123.41|125.84|123.04|0
1677477300000|2023-02-27 05:55:00|126.02|123.22|125.65|122.85|126.12|123.32|125.65|122.85|0
1677477600000|2023-02-27 06:00:00|125.74|122.94|125.64|122.84|125.93|123.13|125.55|122.75|0
1677477900000|2023-02-27 06:05:00|125.74|122.94|125.74|122.94|126.12|123.32|125.64|122.84|0
1677478200000|2023-02-27 06:10:00|125.83|123.03|125.83|123.03|126.3|123.5|125.83|123.03|0
1677478500000|2023-02-27 06:15:00|125.87|123.07|126.11|123.31|126.21|123.41|125.87|123.07|0
1677478800000|2023-02-27 06:20:00|126.21|123.41|126.01|123.21|126.3|123.5|126.01|123.21|0
1677479100000|2023-02-27 06:25:00|126.11|123.31|125.64|122.84|126.11|123.31|125.64|122.84|0
1677479400000|2023-02-27 06:30:00|125.73|122.93|125.35|122.55|125.92|123.12|125.26|122.46|0
1677479700000|2023-02-27 06:35:00|125.45|122.65|125.63|122.83|125.73|122.93|125.35|122.55|0
1677480000000|2023-02-27 06:40:00|125.54|122.74|125.35|122.55|125.73|122.93|125.16|122.36|0
1677480300000|2023-02-27 06:45:00|125.26|122.46|125.44|122.64|125.63|122.83|125.25|122.45|0
1677480600000|2023-02-27 06:50:00|125.35|122.55|125.82|123.02|126.1|123.3|125.35|122.55|0
1677480900000|2023-02-27 06:55:00|125.91|123.11|125.53|122.73|126.1|123.3|125.44|122.64|0
1677481200000|2023-02-27 07:00:00|125.34|122.54|128.57|125.77|128.66|125.86|125.25|122.45|0
1677481500000|2023-02-27 07:05:00|128.47|125.87|129.13|126.53|129.23|126.63|128.37|125.77|0
1677481800000|2023-02-27 07:10:00|129.04|126.44|129.13|126.53|129.32|126.72|128.85|126.25|0
1677482100000|2023-02-27 07:15:00|129.23|126.63|129.8|127.2|129.89|127.29|129.13|126.53|0
1677482400000|2023-02-27 07:20:00|129.7|127.1|128.94|126.34|130.37|127.77|128.84|126.24|0
1677482700000|2023-02-27 07:25:00|129.03|126.43|129.32|126.72|129.51|126.91|128.94|126.34|0
1677483000000|2023-02-27 07:30:00|129.22|126.62|130.43|127.83|131.76|129.16|129.12|126.52|0
1677483300000|2023-02-27 07:35:00|130.33|127.73|130.08|127.48|130.71|128.11|129.99|127.39|0
1677483600000|2023-02-27 07:40:00|129.99|127.39|130.66|128.06|130.85|128.25|129.99|127.39|0
1677483900000|2023-02-27 07:45:00|130.75|128.15|130.75|128.15|131.23|128.63|130.75|128.15|0
1677484200000|2023-02-27 07:50:00|130.65|128.05|130.94|128.34|131.33|128.73|130.65|128.05|0
1677484500000|2023-02-27 07:55:00|130.99|128.39|130.94|128.34|131.23|128.63|130.84|128.24|0
1677484800000|2023-02-27 08:00:00|131.13|128.53|133.06|130.46|134.32|131.72|131.13|128.53|0
1677485100000|2023-02-27 08:05:00|133.11|130.51|133.69|131.09|133.84|131.24|132.57|129.97|0
1677485400000|2023-02-27 08:10:00|133.64|131.04|133.39|130.79|134.03|131.43|133.06|130.46|0
1677485700000|2023-02-27 08:15:00|133.25|130.65|132.81|130.21|133.83|131.23|132.57|129.97|0
1677486000000|2023-02-27 08:20:00|132.67|130.07|133.44|130.84|133.54|130.94|132.67|130.07|0
1677486300000|2023-02-27 08:25:00|133.54|130.94|133.73|131.13|133.83|131.23|132.76|130.16|0
1677486600000|2023-02-27 08:30:00|133.83|131.23|133.68|131.08|134.02|131.42|133.44|130.84|0
1677486900000|2023-02-27 08:35:00|133.63|131.03|134.21|131.61|134.31|131.71|133.63|131.03|0
1677487200000|2023-02-27 08:40:00|134.12|131.52|134.51|131.91|135.09|132.49|134.12|131.52|0
1677487500000|2023-02-27 08:45:00|134.41|131.81|134.11|131.51|134.9|132.3|133.53|130.93|0
1677487800000|2023-02-27 08:50:00|134.06|131.46|134.6|132|134.6|132|133.82|131.22|0
1677488100000|2023-02-27 08:55:00|134.55|131.95|133.53|130.93|134.79|132.19|133.53|130.93|0
1677488400000|2023-02-27 09:00:00|133.72|131.12|133.52|130.92|134.5|131.9|133.33|130.73|0
1677488700000|2023-02-27 09:05:00|133.62|131.02|133.37|130.77|133.86|131.26|133.23|130.63|0
1677489000000|2023-02-27 09:10:00|133.33|130.73|133.91|131.31|134.1|131.5|133.23|130.63|0
1677489300000|2023-02-27 09:15:00|133.81|131.21|133.81|131.21|134.2|131.6|133.71|131.11|0
1677489600000|2023-02-27 09:20:00|133.91|131.31|134.78|132.18|134.88|132.28|133.81|131.21|0
1677489900000|2023-02-27 09:25:00|134.69|132.09|134.78|132.18|134.88|132.28|134.59|131.99|0
1677490200000|2023-02-27 09:30:00|134.88|132.28|135.37|132.77|135.57|132.97|134.59|131.99|0
1677490500000|2023-02-27 09:35:00|135.27|132.67|134.88|132.28|135.27|132.67|134.68|132.08|0
1677490800000|2023-02-27 09:40:00|134.98|132.38|135.56|132.96|135.86|133.26|134.92|132.32|0
1677491100000|2023-02-27 09:45:00|135.46|132.86|134.92|132.32|135.66|133.06|134.87|132.27|0
1677491400000|2023-02-27 09:50:00|134.97|132.37|134.68|132.08|135.36|132.76|134.68|132.08|0
1677491700000|2023-02-27 09:55:00|134.58|131.98|134.48|131.88|134.77|132.17|134.38|131.78|0
1677492000000|2023-02-27 10:00:00|134.58|131.98|135.06|132.46|135.16|132.56|134.48|131.88|0
1677492300000|2023-02-27 10:05:00|134.97|132.37|135.16|132.56|135.36|132.76|134.77|132.17|0
1677492600000|2023-02-27 10:10:00|135.26|132.66|136.24|133.64|136.24|133.64|135.26|132.66|0
1677492900000|2023-02-27 10:15:00|136.14|133.54|134.86|132.26|136.34|133.74|134.86|132.26|0
1677493200000|2023-02-27 10:20:00|134.96|132.36|134.86|132.26|135.16|132.56|134.76|132.16|0
1677493500000|2023-02-27 10:25:00|134.96|132.36|135.25|132.65|135.25|132.65|134.76|132.16|0
1677493800000|2023-02-27 10:30:00|135.15|132.55|134.96|132.36|135.25|132.65|134.86|132.26|0
1677494100000|2023-02-27 10:35:00|134.86|132.26|134.76|132.16|135.35|132.75|134.76|132.16|0
1677494400000|2023-02-27 10:40:00|134.86|132.26|134.85|132.25|135.05|132.45|134.56|131.96|0
1677494700000|2023-02-27 10:45:00|134.76|132.16|135.15|132.55|135.25|132.65|134.76|132.16|0
1677495000000|2023-02-27 10:50:00|135.05|132.45|135.19|132.59|135.24|132.64|134.75|132.15|0
1677495300000|2023-02-27 10:55:00|135.15|132.55|134.56|131.96|135.34|132.74|134.46|131.86|0
1677495600000|2023-02-27 11:00:00|134.65|132.05|134.85|132.25|134.9|132.3|134.36|131.76|0
1677495900000|2023-02-27 11:05:00|134.75|132.15|135.04|132.44|135.24|132.64|134.46|131.86|0
1677496200000|2023-02-27 11:10:00|134.94|132.34|134.84|132.24|134.94|132.34|134.7|132.1|0
1677496500000|2023-02-27 11:15:00|134.94|132.34|134.94|132.34|135.04|132.44|134.75|132.15|0
1677496800000|2023-02-27 11:20:00|135.04|132.44|134.74|132.14|135.04|132.44|134.45|131.85|0
1677497100000|2023-02-27 11:25:00|134.65|132.05|135.33|132.73|135.33|132.73|134.64|132.04|0
1677497400000|2023-02-27 11:30:00|135.38|132.78|135.43|132.83|135.72|133.12|135.33|132.73|0
1677497700000|2023-02-27 11:35:00|135.52|132.92|134.84|132.24|135.62|133.02|134.84|132.24|0
1677498000000|2023-02-27 11:40:00|134.93|132.33|134.83|132.23|135.03|132.43|134.74|132.14|0
1677498300000|2023-02-27 11:45:00|134.93|132.33|134.02|131.42|136.05|133.45|133.54|130.94|0
1677498600000|2023-02-27 11:50:00|134.11|131.51|134.02|131.42|134.11|131.51|133.92|131.32|0
1677498900000|2023-02-27 11:55:00|133.96|131.36|134.21|131.61|134.26|131.66|133.53|130.93|0
1677499200000|2023-02-27 12:00:00|134.26|131.66|134.79|132.19|134.89|132.29|134.26|131.66|0
1677499500000|2023-02-27 12:05:00|134.89|132.29|134.7|132.1|135.09|132.49|134.6|132|0
1677499800000|2023-02-27 12:10:00|134.79|132.19|135.09|132.49|135.18|132.58|134.6|132|0
1677500100000|2023-02-27 12:15:00|135.18|132.58|135.38|132.78|135.48|132.88|135.09|132.49|0
1677500400000|2023-02-27 12:20:00|135.28|132.68|134.4|131.8|135.38|132.78|134.4|131.8|0
1677500700000|2023-02-27 12:25:00|134.3|131.7|134.3|131.7|134.4|131.8|133.91|131.31|0
1677501000000|2023-02-27 12:30:00|134.34|131.74|135.37|132.77|135.47|132.87|134.34|131.74|0
1677501300000|2023-02-27 12:35:00|135.28|132.68|134.49|131.89|135.37|132.77|134.49|131.89|0
1677501600000|2023-02-27 12:40:00|134.54|131.94|134.78|132.18|134.78|132.18|134.49|131.89|0
1677501900000|2023-02-27 12:45:00|134.68|132.08|134.68|132.08|134.98|132.38|134.58|131.98|0
1677502200000|2023-02-27 12:50:00|134.58|131.98|133.6|131|134.78|132.18|133.51|130.91|0
1677502500000|2023-02-27 12:55:00|133.7|131.1|133.7|131.1|133.8|131.2|133.12|130.52|0
1677502800000|2023-02-27 13:00:00|133.8|131.2|131.87|129.27|133.9|131.3|131.87|129.27|0
1677503100000|2023-02-27 13:05:00|131.97|129.37|132.55|129.95|132.65|130.05|131.87|129.27|0
1677503400000|2023-02-27 13:10:00|132.59|129.99|132.74|130.14|132.94|130.34|132.45|129.85|0
1677503700000|2023-02-27 13:15:00|132.84|130.24|133.42|130.82|133.72|131.12|132.64|130.04|0
1677504000000|2023-02-27 13:20:00|133.52|130.92|134.3|131.7|134.4|131.8|133.42|130.82|0
1677504300000|2023-02-27 13:25:00|134.4|131.8|133.81|131.21|134.4|131.8|133.81|131.21|0
1677504600000|2023-02-27 13:30:00|133.71|131.11|135.29|132.69|135.39|132.79|133.42|130.82|0
1677504900000|2023-02-27 13:35:00|135.09|132.49|137.07|134.47|137.47|134.87|135.09|132.49|0
1677505200000|2023-02-27 13:40:00|137.17|134.57|137.97|135.37|138.47|135.87|136.77|134.17|0
1677505500000|2023-02-27 13:45:00|138.07|135.47|138.67|136.07|138.77|136.17|137.87|135.27|0
1677505800000|2023-02-27 13:50:00|138.77|136.17|139.47|136.87|140.38|137.78|138.36|135.76|0
1677506100000|2023-02-27 13:55:00|139.37|136.77|139.64|137.04|141.12|138.52|139.07|136.47|0
1677506400000|2023-02-27 14:00:00|139.84|137.24|139.64|137.04|140.55|137.95|139.54|136.94|0
1677506700000|2023-02-27 14:05:00|139.74|137.14|139.03|136.43|139.74|137.14|138.83|136.23|0
1677507000000|2023-02-27 14:10:00|139.13|136.53|139.13|136.53|139.43|136.83|138.53|135.93|0
1677507300000|2023-02-27 14:15:00|139.03|136.43|138.63|136.03|139.03|136.43|138.53|135.93|0
1677507600000|2023-02-27 14:20:00|138.68|136.08|139.63|137.03|140.04|137.44|138.68|136.08|0
1677507900000|2023-02-27 14:25:00|139.53|136.93|139.63|137.03|140.03|137.43|138.93|136.33|0
1677508200000|2023-02-27 14:30:00|139.83|137.23|137.32|134.72|139.93|137.33|137.13|134.53|0
1677508500000|2023-02-27 14:35:00|137.23|134.63|137.37|134.77|138.72|136.12|136.73|134.13|0
1677508800000|2023-02-27 14:40:00|137.32|134.72|136.54|133.94|139.02|136.42|136.16|133.56|0
1677509100000|2023-02-27 14:45:00|136.34|133.74|136.54|133.94|137.24|134.64|135.65|133.05|0
1677509400000|2023-02-27 14:50:00|136.74|134.14|138.03|135.43|138.74|136.14|136.54|133.94|0
1677509700000|2023-02-27 14:55:00|138.13|135.53|140.45|137.85|140.65|138.05|138.13|135.53|0
1677510000000|2023-02-27 15:00:00|140.6|138|141.57|138.97|142.08|139.48|139.74|137.14|0
1677510300000|2023-02-27 15:05:00|141.87|139.27|143.82|141.22|144.43|141.83|141.46|138.86|0
1677510600000|2023-02-27 15:10:00|143.92|141.32|142.99|140.39|143.92|141.32|142.28|139.68|0
1677510900000|2023-02-27 15:15:00|143.2|140.6|143.61|141.01|144.02|141.42|142.68|140.08|0
1677511200000|2023-02-27 15:20:00|143.92|141.32|142.58|139.98|143.92|141.32|141.97|139.37|0
1677511500000|2023-02-27 15:25:00|142.78|140.18|143.59|140.99|145.33|142.73|142.78|140.18|0
1677511800000|2023-02-27 15:30:00|143.48|140.88|142.97|140.37|144.3|141.7|142.36|139.76|0
1677512100000|2023-02-27 15:35:00|142.87|140.27|137.12|134.52|142.87|140.27|136.43|133.83|0
1677512400000|2023-02-27 15:40:00|136.92|134.32|137.22|134.62|137.22|134.62|134.84|132.24|0
1677512700000|2023-02-27 15:45:00|137.12|134.52|136.42|133.82|137.12|134.52|135.24|132.64|0
1677513000000|2023-02-27 15:50:00|136.52|133.92|136.42|133.82|137.02|134.42|135.53|132.93|0
1677513300000|2023-02-27 15:55:00|136.22|133.62|136.32|133.72|136.42|133.82|134.05|131.45|0
1677513600000|2023-02-27 16:00:00|136.52|133.92|136.42|133.82|137.51|134.91|136.17|133.57|0
1677513900000|2023-02-27 16:05:00|136.32|133.72|137.41|134.81|137.61|135.01|136.32|133.72|0
1677514200000|2023-02-27 16:10:00|137.51|134.91|134.54|131.94|137.91|135.31|133.85|131.25|0
1677514500000|2023-02-27 16:15:00|134.44|131.84|133.65|131.05|135.22|132.62|133.26|130.66|0
1677514800000|2023-02-27 16:20:00|134.04|131.44|132.96|130.36|134.44|131.84|132.96|130.36|0
1677515100000|2023-02-27 16:25:00|133.06|130.46|133.16|130.56|133.84|131.24|132.57|129.97|0
1677515400000|2023-02-27 16:30:00|133.26|130.66|130.84|128.24|134.04|131.44|127.87|125.27|0
1677515700000|2023-02-27 16:35:00|130.89|128.29|132.1|129.5|132.3|129.7|130.46|127.86|0
1677516000000|2023-02-27 16:40:00|132.2|129.6|132.1|129.5|132.59|129.99|131.81|129.21|0
1677516300000|2023-02-27 16:45:00|132|129.4|132.68|130.08|132.98|130.38|131.71|129.11|0
1677516600000|2023-02-27 16:50:00|132.78|130.18|132.39|129.79|132.98|130.38|131.9|129.3|0
1677516900000|2023-02-27 16:55:00|132.49|129.89|132.49|129.89|132.98|130.38|132|129.4|0
1677517200000|2023-02-27 17:00:00|132.58|129.98|131.8|129.2|132.78|130.18|130.84|128.24|0
1677517500000|2023-02-27 17:05:00|131.71|129.11|130.74|128.14|132|129.4|130.64|128.04|0
1677517800000|2023-02-27 17:10:00|130.83|128.23|131.8|129.2|132.19|129.59|130.25|127.65|0
1677518100000|2023-02-27 17:15:00|131.9|129.3|131.22|128.62|132.48|129.88|131.12|128.52|0
1677518400000|2023-02-27 17:20:00|131.12|128.52|130.06|127.46|131.12|128.52|129.29|126.69|0
1677518700000|2023-02-27 17:25:00|130.16|127.56|131.61|129.01|131.8|129.2|130.16|127.56|0
1677519000000|2023-02-27 17:30:00|131.51|128.91|132.87|130.27|133.66|131.06|131.41|128.81|0
1677519300000|2023-02-27 17:35:00|132.97|130.37|133.29|130.69|134.06|131.46|132.87|130.27|0
1677519600000|2023-02-27 17:40:00|133.39|130.79|132.7|130.1|133.48|130.88|132.31|129.71|0
1677519900000|2023-02-27 17:45:00|132.89|130.29|133.58|130.98|133.97|131.37|132.7|130.1|0
1677520200000|2023-02-27 17:50:00|133.68|131.08|133.48|130.88|134.27|131.67|132.7|130.1|0
1677520500000|2023-02-27 17:55:00|133.58|130.98|134.16|131.56|134.46|131.86|133.58|130.98|0
1677520800000|2023-02-27 18:00:00|133.97|131.37|134.06|131.46|134.75|132.15|133.97|131.37|0
1677521100000|2023-02-27 18:05:00|134.16|131.56|134.46|131.86|134.55|131.95|133.57|130.97|0
1677521400000|2023-02-27 18:10:00|134.36|131.76|135.44|132.84|135.44|132.84|134.16|131.56|0
1677521700000|2023-02-27 18:15:00|135.24|132.64|135.14|132.54|136.03|133.43|135.04|132.44|0
1677522000000|2023-02-27 18:20:00|135.24|132.64|134.35|131.75|135.54|132.94|133.76|131.16|0
1677522300000|2023-02-27 18:25:00|134.25|131.65|134.45|131.85|134.84|132.24|133.66|131.06|0
1677522600000|2023-02-27 18:30:00|134.35|131.75|134.25|131.65|134.94|132.34|133.66|131.06|0
1677522900000|2023-02-27 18:35:00|134.35|131.75|133.76|131.16|134.45|131.85|133.07|130.47|0
1677523200000|2023-02-27 18:40:00|134.05|131.45|132.68|130.08|134.25|131.65|132.39|129.79|0
1677523500000|2023-02-27 18:45:00|132.58|129.98|131.99|129.39|132.58|129.98|131.8|129.2|0
1677523800000|2023-02-27 18:50:00|131.9|129.3|133.26|130.66|133.56|130.96|131.9|129.3|0
1677524100000|2023-02-27 18:55:00|133.16|130.56|135.23|132.63|135.23|132.63|133.16|130.56|0
1677524400000|2023-02-27 19:00:00|135.33|132.73|136.22|133.62|136.91|134.31|134.93|132.33|0
1677524700000|2023-02-27 19:05:00|136.41|133.81|136.31|133.71|136.91|134.31|135.92|133.32|0
1677525000000|2023-02-27 19:10:00|136.21|133.61|136.01|133.41|137.21|134.61|136.01|133.41|0
1677525300000|2023-02-27 19:15:00|136.11|133.51|133.94|131.34|136.11|133.51|133.84|131.24|0
1677525600000|2023-02-27 19:20:00|134.04|131.44|133.45|130.85|134.14|131.54|133.06|130.46|0
1677525900000|2023-02-27 19:25:00|133.35|130.75|133.84|131.24|134.23|131.63|132.96|130.36|0
1677526200000|2023-02-27 19:30:00|133.94|131.34|133.36|130.76|133.94|131.34|132.87|130.27|0
1677526500000|2023-02-27 19:35:00|133.16|130.56|132.86|130.26|133.65|131.05|132.47|129.87|0
1677526800000|2023-02-27 19:40:00|132.77|130.17|131.5|128.9|133.06|130.46|130.43|127.83|0
1677527100000|2023-02-27 19:45:00|131.4|128.8|130.72|128.12|131.4|128.8|129.75|127.15|0
1677527400000|2023-02-27 19:50:00|130.82|128.22|131.2|128.6|131.4|128.8|130.23|127.63|0
1677527700000|2023-02-27 19:55:00|131.1|128.5|130.42|127.82|131.4|128.8|130.33|127.73|0
1677528000000|2023-02-27 20:00:00|130.13|127.53|130.04|127.44|131.3|128.7|129.65|127.05|0
1677528300000|2023-02-27 20:05:00|129.94|127.34|128.98|126.38|129.94|127.34|128.59|125.99|0
1677528600000|2023-02-27 20:10:00|128.88|126.28|129.74|127.14|129.84|127.24|128.31|125.71|0
1677528900000|2023-02-27 20:15:00|129.65|127.05|128.59|125.99|129.84|127.24|127.92|125.32|0
1677529200000|2023-02-27 20:20:00|128.49|125.89|128.49|125.89|128.59|125.99|127.63|125.03|0
1677529500000|2023-02-27 20:25:00|128.4|125.8|129.26|126.66|129.35|126.75|127.82|125.22|0
1677529800000|2023-02-27 20:30:00|129.16|126.56|128.2|125.6|129.35|126.75|127.15|124.55|0
1677530100000|2023-02-27 20:35:00|128.11|125.51|126.68|124.08|128.2|125.6|125.92|123.32|0
1677530400000|2023-02-27 20:40:00|126.39|123.79|127.91|125.31|128.96|126.36|126.11|123.51|0
1677530700000|2023-02-27 20:45:00|127.82|125.22|127.81|125.21|129.44|126.84|127.53|124.93|0
1677531000000|2023-02-27 20:50:00|127.72|125.12|128.86|126.26|129.35|126.75|127.62|125.02|0
1677531300000|2023-02-27 20:55:00|128.39|125.79|129.54|126.94|129.63|127.03|128.38|125.78|0
1677531600000|2023-02-27 21:00:00|129.44|126.84|128.07|125.47|130.31|127.71|127.97|125.37|0
1677531900000|2023-02-27 21:05:00|128.16|125.56|128.74|126.14|128.74|126.14|128.16|125.56|0
1677532200000|2023-02-27 21:10:00|128.88|126.28|128.74|126.14|129.03|126.43|128.64|126.04|0
1677532500000|2023-02-27 21:15:00|128.84|126.04|129.13|126.33|129.32|126.52|128.84|126.04|0
1677532800000|2023-02-27 21:20:00|129.12|126.32|129.32|126.52|129.51|126.71|129.12|126.32|0
1677533100000|2023-02-27 21:25:00|129.36|126.56|129.31|126.51|129.51|126.71|129.31|126.51|0
1677533400000|2023-02-27 21:30:00|129.41|126.61|129.31|126.51|129.41|126.61|129.31|126.51|0
1677533700000|2023-02-27 21:35:00|129.22|126.42|129.21|126.41|129.22|126.42|129.02|126.22|0
1677534000000|2023-02-27 21:40:00|129.31|126.51|129.21|126.41|129.31|126.51|129.21|126.41|0
1677534300000|2023-02-27 21:45:00|129.26|126.46|129.21|126.41|129.31|126.51|129.21|126.41|0
1677534600000|2023-02-27 21:50:00|129.31|126.51|129.11|126.31|129.31|126.51|129.11|126.31|0
1677534900000|2023-02-27 21:55:00|129.16|126.36|129.33|126.53|129.54|126.74|129.02|126.22|0
1677535200000|2023-02-27 22:00:00|129.28|126.48|129.29|126.49|129.35|126.55|129.28|126.48|0
1677535500000|2023-02-27 22:05:00|129.31|126.51|129.32|126.52|129.39|126.59|129.31|126.51|0
1677535800000|2023-02-27 22:10:00|129.33|126.53|129.38|126.58|129.39|126.59|129.33|126.53|0
1677536100000|2023-02-27 22:15:00|129.37|126.57|129.38|126.58|129.38|126.58|129.36|126.56|0
1677536400000|2023-02-27 22:20:00|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1677536700000|2023-02-27 22:25:00|129.34|126.54|129.26|126.46|129.34|126.54|129.11|126.31|0
1677537000000|2023-02-27 22:30:00|129.09|126.29|129.2|126.4|129.26|126.46|129.09|126.29|0
1677537300000|2023-02-27 22:35:00|129.21|126.41|129|126.2|129.21|126.41|128.93|126.13|0
1677537600000|2023-02-27 22:40:00|129.01|126.21|129.08|126.28|129.08|126.28|129.01|126.21|0
1677537900000|2023-02-27 22:45:00|129.04|126.24|129.08|126.28|129.13|126.33|129.01|126.21|0
1677538200000|2023-02-27 22:50:00|129.11|126.31|129.17|126.37|129.17|126.37|129.08|126.28|0
1677538500000|2023-02-27 22:55:00|129.1|126.3|129.25|126.45|129.25|126.45|129.05|126.25|0
1677538800000|2023-02-27 23:00:00|129.33|126.53|130.06|127.26|130.4|127.6|129.33|126.53|0
1677539100000|2023-02-27 23:05:00|129.96|127.16|129.18|126.38|130.06|127.26|129.09|126.29|0
1677539400000|2023-02-27 23:10:00|129.09|126.29|128.99|126.19|129.28|126.48|128.8|126|0
1677539700000|2023-02-27 23:15:00|129.09|126.29|129.76|126.96|129.76|126.96|128.99|126.19|0
1677540000000|2023-02-27 23:20:00|129.95|127.15|130.05|127.25|130.25|127.45|129.86|127.06|0
1677540300000|2023-02-27 23:25:00|130.15|127.35|129.27|126.47|130.15|127.35|129.18|126.38|0
1677540600000|2023-02-27 23:30:00|129.32|126.52|129.18|126.38|129.66|126.86|129.08|126.28|0
1677540900000|2023-02-27 23:35:00|129.27|126.47|129.66|126.86|129.76|126.96|129.27|126.47|0
1677541200000|2023-02-27 23:40:00|129.7|126.9|129.46|126.66|129.8|127|129.46|126.66|0
1677541500000|2023-02-27 23:45:00|129.56|126.76|129.56|126.76|129.75|126.95|129.51|126.71|0
1677541800000|2023-02-27 23:50:00|129.46|126.66|129.56|126.76|129.56|126.76|129.27|126.47|0
1677542100000|2023-02-27 23:55:00|129.65|126.85|129.36|126.56|129.75|126.95|129.36|126.56|0
1677542400000|2023-02-28 00:00:00|129.46|126.66|129.55|126.75|129.65|126.85|129.26|126.46|0
1677542700000|2023-02-28 00:05:00|129.65|126.85|129.84|127.04|129.84|127.04|129.45|126.65|0
1677543000000|2023-02-28 00:10:00|129.94|127.14|129.74|126.94|130.33|127.53|129.74|126.94|0
1677543300000|2023-02-28 00:15:00|129.65|126.85|130.13|127.33|130.13|127.33|129.55|126.75|0
1677543600000|2023-02-28 00:20:00|130.23|127.43|129.74|126.94|130.32|127.52|129.64|126.84|0
1677543900000|2023-02-28 00:25:00|129.84|127.04|129.69|126.89|129.93|127.13|129.54|126.74|0
1677544200000|2023-02-28 00:30:00|129.74|126.94|129.83|127.03|130.03|127.23|129.74|126.94|0
1677544500000|2023-02-28 00:35:00|129.93|127.13|129.93|127.13|130.03|127.23|129.83|127.03|0
1677544800000|2023-02-28 00:40:00|129.88|127.08|130.31|127.51|130.31|127.51|129.73|126.93|0
1677545100000|2023-02-28 00:45:00|130.41|127.61|130.6|127.8|130.99|128.19|130.31|127.51|0
1677545400000|2023-02-28 00:50:00|130.51|127.71|130.02|127.22|130.51|127.71|129.83|127.03|0
1677545700000|2023-02-28 00:55:00|130.12|127.32|130.11|127.31|130.21|127.41|130.02|127.22|0
1677546000000|2023-02-28 01:00:00|130.21|127.41|129.63|126.83|130.21|127.41|129.34|126.54|0
1677546300000|2023-02-28 01:05:00|129.73|126.93|130.01|127.21|130.01|127.21|129.53|126.73|0
1677546600000|2023-02-28 01:10:00|129.92|127.12|130.3|127.5|130.3|127.5|129.82|127.02|0
1677546900000|2023-02-28 01:15:00|130.4|127.6|130.79|127.99|130.98|128.18|130.4|127.6|0
1677547200000|2023-02-28 01:20:00|130.69|127.89|130.69|127.89|130.74|127.94|130.59|127.79|0
1677547500000|2023-02-28 01:25:00|130.79|127.99|130.69|127.89|130.88|128.08|130.59|127.79|0
1677547800000|2023-02-28 01:30:00|130.78|127.98|131.66|128.86|131.76|128.96|130.78|127.98|0
1677548100000|2023-02-28 01:35:00|131.56|128.76|131.27|128.47|131.66|128.86|131.17|128.37|0
1677548400000|2023-02-28 01:40:00|131.17|128.37|130.88|128.08|131.27|128.47|130.78|127.98|0
1677548700000|2023-02-28 01:45:00|130.97|128.17|130.88|128.08|131.07|128.27|130.78|127.98|0
1677549000000|2023-02-28 01:50:00|130.82|128.02|131.17|128.37|131.26|128.46|130.82|128.02|0
1677549300000|2023-02-28 01:55:00|131.26|128.46|130.87|128.07|131.26|128.46|130.77|127.97|0
1677549600000|2023-02-28 02:00:00|130.77|127.97|130.48|127.68|130.97|128.17|130.48|127.68|0
1677549900000|2023-02-28 02:05:00|130.58|127.78|129.99|127.19|130.77|127.97|129.8|127|0
1677550200000|2023-02-28 02:10:00|130.09|127.29|130.19|127.39|130.28|127.48|129.99|127.19|0
1677550500000|2023-02-28 02:15:00|130.28|127.48|131.16|128.36|131.16|128.36|130.28|127.48|0
1677550800000|2023-02-28 02:20:00|131.06|128.26|131.06|128.26|131.06|128.26|130.77|127.97|0
1677551100000|2023-02-28 02:25:00|131.1|128.3|131.35|128.55|131.35|128.55|131.06|128.26|0
1677551400000|2023-02-28 02:30:00|131.25|128.45|130.96|128.16|131.35|128.55|130.86|128.06|0
1677551700000|2023-02-28 02:35:00|130.86|128.06|130.57|127.77|131.15|128.35|130.57|127.77|0
1677552000000|2023-02-28 02:40:00|130.66|127.86|130.66|127.86|130.76|127.96|130.47|127.67|0
1677552300000|2023-02-28 02:45:00|130.76|127.96|130.85|128.05|131.05|128.25|130.66|127.86|0
1677552600000|2023-02-28 02:50:00|130.76|127.96|130.56|127.76|130.85|128.05|130.46|127.66|0
1677552900000|2023-02-28 02:55:00|130.46|127.66|130.75|127.95|130.76|127.96|130.46|127.66|0
1677553200000|2023-02-28 03:00:00|130.85|128.05|130.95|128.15|130.95|128.15|130.66|127.86|0
1677553500000|2023-02-28 03:05:00|130.85|128.05|130.65|127.85|130.95|128.15|130.56|127.76|0
1677553800000|2023-02-28 03:10:00|130.75|127.95|130.75|127.95|130.75|127.95|130.65|127.85|0
1677554100000|2023-02-28 03:15:00|130.65|127.85|130.5|127.7|130.75|127.95|130.46|127.66|0
1677554400000|2023-02-28 03:20:00|130.46|127.66|130.65|127.85|130.75|127.95|130.26|127.46|0
1677554700000|2023-02-28 03:25:00|130.55|127.75|130.74|127.94|130.74|127.94|130.55|127.75|0
1677555000000|2023-02-28 03:30:00|130.65|127.85|130.5|127.7|130.65|127.85|130.45|127.65|0
1677555300000|2023-02-28 03:35:00|130.45|127.65|130.55|127.75|130.74|127.94|130.45|127.65|0
1677555600000|2023-02-28 03:40:00|130.5|127.7|130.54|127.74|130.64|127.84|130.5|127.7|0
1677555900000|2023-02-28 03:45:00|130.64|127.84|130.54|127.74|130.69|127.89|130.35|127.55|0
1677556200000|2023-02-28 03:50:00|130.64|127.84|130.15|127.35|130.64|127.84|130.1|127.3|0
1677556500000|2023-02-28 03:55:00|130.1|127.3|130.15|127.35|130.25|127.45|130.05|127.25|0
1677556800000|2023-02-28 04:00:00|130.05|127.25|130.15|127.35|130.15|127.35|129.96|127.16|0
1677557100000|2023-02-28 04:05:00|130.25|127.45|130.05|127.25|130.25|127.45|130.05|127.25|0
1677557400000|2023-02-28 04:10:00|130.15|127.35|130.15|127.35|130.34|127.54|130.05|127.25|0
1677557700000|2023-02-28 04:15:00|130.05|127.25|130.24|127.44|130.24|127.44|130.05|127.25|0
1677558000000|2023-02-28 04:20:00|130.14|127.34|130.14|127.34|130.24|127.44|130.14|127.34|0
1677558300000|2023-02-28 04:25:00|130.09|127.29|130.04|127.24|130.09|127.29|129.95|127.15|0
1677558600000|2023-02-28 04:30:00|130.14|127.34|129.95|127.15|130.14|127.34|129.95|127.15|0
1677558900000|2023-02-28 04:35:00|129.85|127.05|129.31|126.51|129.95|127.15|129.17|126.37|0
1677559200000|2023-02-28 04:40:00|129.27|126.47|129.36|126.56|129.36|126.56|129.17|126.37|0
1677559500000|2023-02-28 04:45:00|129.46|126.66|129.26|126.46|129.46|126.66|129.07|126.27|0
1677559800000|2023-02-28 04:50:00|129.17|126.37|129.26|126.46|129.26|126.46|128.97|126.17|0
1677560100000|2023-02-28 04:55:00|129.36|126.56|129.26|126.46|129.65|126.85|129.16|126.36|0
1677560400000|2023-02-28 05:00:00|129.16|126.36|128.87|126.07|129.26|126.46|128.58|125.78|0
1677560700000|2023-02-28 05:05:00|128.78|125.98|128.68|125.88|129.16|126.36|128.58|125.78|0
1677561000000|2023-02-28 05:10:00|128.58|125.78|128.77|125.97|128.87|126.07|128.15|125.35|0
1677561300000|2023-02-28 05:15:00|128.82|126.02|128.67|125.87|128.87|126.07|128.58|125.78|0
1677561600000|2023-02-28 05:20:00|128.58|125.78|128.1|125.3|128.67|125.87|128.1|125.3|0
1677561900000|2023-02-28 05:25:00|128|125.2|127.9|125.1|128.19|125.39|127.9|125.1|0
1677562200000|2023-02-28 05:30:00|127.95|125.15|127.9|125.1|128|125.2|127.61|124.81|0
1677562500000|2023-02-28 05:35:00|127.85|125.05|127.9|125.1|128.19|125.39|127.71|124.91|0
1677562800000|2023-02-28 05:40:00|127.99|125.19|128.09|125.29|128.19|125.39|127.8|125|0
1677563100000|2023-02-28 05:45:00|128.19|125.39|128.28|125.48|128.47|125.67|128.09|125.29|0
1677563400000|2023-02-28 05:50:00|128.18|125.38|127.99|125.19|128.18|125.38|127.7|124.9|0
1677563700000|2023-02-28 05:55:00|127.89|125.09|127.7|124.9|128.09|125.29|127.6|124.8|0
1677564000000|2023-02-28 06:00:00|127.8|125|128.47|125.67|128.56|125.76|127.6|124.8|0
1677564300000|2023-02-28 06:05:00|128.51|125.71|128.27|125.47|128.51|125.71|128.27|125.47|0
1677564600000|2023-02-28 06:10:00|128.18|125.38|128.46|125.66|128.46|125.66|127.89|125.09|0
1677564900000|2023-02-28 06:15:00|128.27|125.47|128.56|125.76|128.56|125.76|128.27|125.47|0
1677565200000|2023-02-28 06:20:00|128.65|125.85|128.65|125.85|128.85|126.05|128.46|125.66|0
1677565500000|2023-02-28 06:25:00|128.7|125.9|128.65|125.85|128.75|125.95|128.46|125.66|0
1677565800000|2023-02-28 06:30:00|128.55|125.75|128.84|126.04|128.84|126.04|128.55|125.75|0
1677566100000|2023-02-28 06:35:00|128.75|125.95|128.65|125.85|129.03|126.23|128.6|125.8|0
1677566400000|2023-02-28 06:40:00|128.74|125.94|128.93|126.13|129.03|126.23|128.74|125.94|0
1677566700000|2023-02-28 06:45:00|129.03|126.23|128.74|125.94|129.13|126.33|128.64|125.84|0
1677567000000|2023-02-28 06:50:00|128.64|125.84|128.74|125.94|128.84|126.04|128.55|125.75|0
1677567300000|2023-02-28 06:55:00|128.83|126.03|128.83|126.03|128.93|126.13|128.74|125.94|0
1677567600000|2023-02-28 07:00:00|128.93|126.13|128.16|125.36|128.93|126.13|128.06|125.26|0
1677567900000|2023-02-28 07:05:00|128.06|125.46|126.62|124.02|128.06|125.46|126.43|123.83|0
1677568200000|2023-02-28 07:10:00|126.53|123.93|126.24|123.64|126.62|124.02|126.05|123.45|0
1677568500000|2023-02-28 07:15:00|126.19|123.59|126.62|124.02|126.71|124.11|126.14|123.54|0
1677568800000|2023-02-28 07:20:00|126.57|123.97|126.62|124.02|126.81|124.21|126.24|123.64|0
1677569100000|2023-02-28 07:25:00|126.52|123.92|125.95|123.35|126.62|124.02|125.47|122.87|0
1677569400000|2023-02-28 07:30:00|125.85|123.25|125.95|123.35|126.23|123.63|125.57|122.97|0
1677569700000|2023-02-28 07:35:00|125.99|123.39|126.23|123.63|126.42|123.82|125.66|123.06|0
1677570000000|2023-02-28 07:40:00|126.33|123.73|125.66|123.06|126.42|123.82|125.66|123.06|0
1677570300000|2023-02-28 07:45:00|125.37|122.77|124.52|121.92|125.37|122.77|124.52|121.92|0
1677570600000|2023-02-28 07:50:00|124.62|122.02|124.71|122.11|124.99|122.39|124.33|121.73|0
1677570900000|2023-02-28 07:55:00|124.61|122.01|123.58|120.98|124.61|122.01|123.58|120.98|0
1677571200000|2023-02-28 08:00:00|123.39|120.79|123.39|120.79|123.58|120.98|122.45|119.85|0
1677571500000|2023-02-28 08:05:00|123.29|120.69|123.39|120.79|123.91|121.31|122.02|119.42|0
1677571800000|2023-02-28 08:10:00|123.34|120.74|123.25|120.65|123.44|120.84|122.5|119.9|0
1677572100000|2023-02-28 08:15:00|123.16|120.56|122.59|119.99|123.16|120.56|122.04|119.44|0
1677572400000|2023-02-28 08:20:00|122.41|119.81|123.34|120.74|123.34|120.74|122.03|119.43|0
1677572700000|2023-02-28 08:25:00|123.25|120.65|123.71|121.11|123.9|121.3|123.15|120.55|0
1677573000000|2023-02-28 08:30:00|123.62|121.02|122.59|119.99|123.71|121.11|122.59|119.99|0
1677573300000|2023-02-28 08:35:00|122.5|119.9|123.33|120.73|123.33|120.73|122.31|119.71|0
1677573600000|2023-02-28 08:40:00|123.24|120.64|122.87|120.27|123.62|121.02|122.77|120.17|0
1677573900000|2023-02-28 08:45:00|122.96|120.36|123.8|121.2|123.8|121.2|122.96|120.36|0
1677574200000|2023-02-28 08:50:00|123.71|121.11|125.21|122.61|125.21|122.61|123.52|120.92|0
1677574500000|2023-02-28 08:55:00|125.31|122.71|125.02|122.42|125.87|123.27|124.93|122.33|0
1677574800000|2023-02-28 09:00:00|125.12|122.52|126.16|123.56|126.73|124.13|124.93|122.33|0
1677575100000|2023-02-28 09:05:00|126.06|123.46|125.59|122.99|126.16|123.56|125.4|122.8|0
1677575400000|2023-02-28 09:10:00|125.77|123.17|125.49|122.89|126.15|123.55|125.39|122.79|0
1677575700000|2023-02-28 09:15:00|125.39|122.79|124.45|121.85|125.39|122.79|124.45|121.85|0
1677576000000|2023-02-28 09:20:00|124.35|121.75|124.63|122.03|124.82|122.22|124.3|121.7|0
1677576300000|2023-02-28 09:25:00|124.54|121.94|124.44|121.84|125.11|122.51|124.26|121.66|0
1677576600000|2023-02-28 09:30:00|124.54|121.94|125.01|122.41|125.05|122.45|124.3|121.7|0
1677576900000|2023-02-28 09:35:00|124.91|122.31|124.39|121.79|124.91|122.31|124.07|121.47|0
1677577200000|2023-02-28 09:40:00|124.35|121.75|124.35|121.75|124.63|122.03|124.25|121.65|0
1677577500000|2023-02-28 09:45:00|124.44|121.84|125.29|122.69|125.29|122.69|124.25|121.65|0
1677577800000|2023-02-28 09:50:00|125.38|122.78|126.14|123.54|126.14|123.54|125.19|122.59|0
1677578100000|2023-02-28 09:55:00|126.04|123.44|125.85|123.25|126.33|123.73|125.71|123.11|0
1677578400000|2023-02-28 10:00:00|125.95|123.35|126.14|123.54|126.61|124.01|125.85|123.25|0
1677578700000|2023-02-28 10:05:00|126.23|123.63|126.99|124.39|126.99|124.39|126.04|123.44|0
1677579000000|2023-02-28 10:10:00|126.9|124.3|127.47|124.87|127.66|125.06|126.75|124.15|0
1677579300000|2023-02-28 10:15:00|127.56|124.96|127.37|124.77|127.75|125.15|127.28|124.68|0
1677579600000|2023-02-28 10:20:00|127.47|124.87|127.18|124.58|127.56|124.96|126.99|124.39|0
1677579900000|2023-02-28 10:25:00|127.27|124.67|127.65|125.05|127.75|125.15|127.08|124.48|0
1677580200000|2023-02-28 10:30:00|127.56|124.96|128.42|125.82|128.42|125.82|127.56|124.96|0
1677580500000|2023-02-28 10:35:00|128.52|125.92|129|126.4|129.38|126.78|128.52|125.92|0
1677580800000|2023-02-28 10:40:00|129.19|126.59|128.8|126.2|129.48|126.88|128.71|126.11|0
1677581100000|2023-02-28 10:45:00|128.9|126.3|129.19|126.59|129.28|126.68|128.61|126.01|0
1677581400000|2023-02-28 10:50:00|129.09|126.49|129.57|126.97|129.57|126.97|128.7|126.1|0
1677581700000|2023-02-28 10:55:00|129.47|126.87|129.52|126.92|129.67|127.07|129.28|126.68|0
1677582000000|2023-02-28 11:00:00|129.57|126.97|130.25|127.65|130.25|127.65|129.42|126.82|0
1677582300000|2023-02-28 11:05:00|130.15|127.55|129.28|126.68|130.25|127.65|129.18|126.58|0
1677582600000|2023-02-28 11:10:00|129.47|126.87|130.24|127.64|130.24|127.64|129.18|126.58|0
1677582900000|2023-02-28 11:15:00|130.29|127.69|129.85|127.25|130.34|127.74|129.85|127.25|0
1677583200000|2023-02-28 11:20:00|129.95|127.35|129.56|126.96|130.05|127.45|129.56|126.96|0
1677583500000|2023-02-28 11:25:00|129.66|127.06|129.85|127.25|130.24|127.64|129.46|126.86|0
1677583800000|2023-02-28 11:30:00|129.9|127.3|129.75|127.15|129.95|127.35|128.88|126.28|0
1677584100000|2023-02-28 11:35:00|129.65|127.05|130.82|128.22|130.82|128.22|129.65|127.05|0
1677584400000|2023-02-28 11:40:00|130.92|128.32|131.4|128.8|131.79|129.19|130.92|128.32|0
1677584700000|2023-02-28 11:45:00|131.5|128.9|131.69|129.09|132.09|129.49|131.5|128.9|0
1677585000000|2023-02-28 11:50:00|131.99|129.39|131.79|129.19|132.38|129.78|131.69|129.09|0
1677585300000|2023-02-28 11:55:00|131.69|129.09|131.49|128.89|131.98|129.38|131.49|128.89|0
1677585600000|2023-02-28 12:00:00|131.54|128.94|131.88|129.28|131.98|129.38|131.01|128.41|0
1677585900000|2023-02-28 12:05:00|131.93|129.33|131.98|129.38|132.18|129.58|131.69|129.09|0
1677586200000|2023-02-28 12:10:00|132.18|129.58|133.35|130.75|133.45|130.85|132.17|129.57|0
1677586500000|2023-02-28 12:15:00|133.06|130.46|133.94|131.34|133.94|131.34|133.06|130.46|0
1677586800000|2023-02-28 12:20:00|133.85|131.25|133.55|130.95|133.94|131.34|133.35|130.75|0
1677587100000|2023-02-28 12:25:00|133.65|131.05|133.84|131.24|133.94|131.34|133.55|130.95|0
1677587400000|2023-02-28 12:30:00|133.94|131.34|132.85|130.25|133.94|131.34|132.76|130.16|0
1677587700000|2023-02-28 12:35:00|132.95|130.35|132.26|129.66|133.05|130.45|132.26|129.66|0
1677588000000|2023-02-28 12:40:00|132.36|129.76|132.56|129.96|132.65|130.05|132.16|129.56|0
1677588300000|2023-02-28 12:45:00|132.46|129.86|132.55|129.95|132.85|130.25|132.36|129.76|0
1677588600000|2023-02-28 12:50:00|132.65|130.05|132.85|130.25|133.14|130.54|132.65|130.05|0
1677588900000|2023-02-28 12:55:00|132.75|130.15|133.14|130.54|133.34|130.74|132.65|130.05|0
1677589200000|2023-02-28 13:00:00|133.09|130.49|132.84|130.24|133.53|130.93|132.69|130.09|0
1677589500000|2023-02-28 13:05:00|132.75|130.15|132.06|129.46|132.75|130.15|131.67|129.07|0
1677589800000|2023-02-28 13:10:00|132.16|129.56|132.74|130.14|133.04|130.44|132.06|129.46|0
1677590100000|2023-02-28 13:15:00|132.69|130.09|132.15|129.55|132.94|130.34|132.15|129.55|0
1677590400000|2023-02-28 13:20:00|132.05|129.45|131.86|129.26|132.05|129.45|131.47|128.87|0
1677590700000|2023-02-28 13:25:00|131.71|129.11|131.37|128.77|131.86|129.26|131.12|128.52|0
1677591000000|2023-02-28 13:30:00|131.27|128.67|129.81|127.21|131.46|128.86|129.81|127.21|0
1677591300000|2023-02-28 13:35:00|129.71|127.11|128.45|125.85|130|127.4|128.36|125.76|0
1677591600000|2023-02-28 13:40:00|128.36|125.76|129.03|126.43|129.51|126.91|128.36|125.76|0
1677591900000|2023-02-28 13:45:00|129.13|126.53|130.09|127.49|130.29|127.69|129.03|126.43|0
1677592200000|2023-02-28 13:50:00|130.19|127.59|130.77|128.17|130.77|128.17|130.09|127.49|0
1677592500000|2023-02-28 13:55:00|130.67|128.07|130.67|128.07|130.87|128.27|130.38|127.78|0
1677592800000|2023-02-28 14:00:00|130.77|128.17|129.12|126.52|130.87|128.27|128.93|126.33|0
1677593100000|2023-02-28 14:05:00|129.22|126.62|129.51|126.91|129.7|127.1|129.22|126.62|0
1677593400000|2023-02-28 14:10:00|129.6|127|128.15|125.55|129.6|127|127.68|125.08|0
1677593700000|2023-02-28 14:15:00|128.06|125.46|127.67|125.07|128.15|125.55|127.58|124.98|0
1677594000000|2023-02-28 14:20:00|127.77|125.17|127.29|124.69|127.96|125.36|127.29|124.69|0
1677594300000|2023-02-28 14:25:00|127.19|124.59|125.86|123.26|127.38|124.78|125.67|123.07|0
1677594600000|2023-02-28 14:30:00|125.95|123.35|123.5|120.9|126.24|123.64|123.12|120.52|0
1677594900000|2023-02-28 14:35:00|123.59|120.99|125.19|122.59|125.19|122.59|123.59|120.99|0
1677595200000|2023-02-28 14:40:00|125.29|122.69|126.33|123.73|127.19|124.59|125.29|122.69|0
1677595500000|2023-02-28 14:45:00|126.52|123.92|126.42|123.82|128.72|126.12|126.42|123.82|0
1677595800000|2023-02-28 14:50:00|126.33|123.73|125.02|122.42|127.38|124.78|123.6|121|0
1677596100000|2023-02-28 14:55:00|124.93|122.33|124.31|121.71|125.59|122.99|123.88|121.28|0
1677596400000|2023-02-28 15:00:00|124.36|121.76|126.55|123.95|127.03|124.43|124.17|121.57|0
1677596700000|2023-02-28 15:05:00|126.64|124.04|126.21|123.61|127.89|125.29|126.21|123.61|0
1677597000000|2023-02-28 15:10:00|125.78|123.18|124.26|121.66|125.78|123.18|123.12|120.52|0
1677597300000|2023-02-28 15:15:00|124.16|121.56|124.16|121.56|124.35|121.75|122.65|120.05|0
1677597600000|2023-02-28 15:20:00|124.25|121.65|124.82|122.22|125.58|122.98|123.4|120.8|0
1677597900000|2023-02-28 15:25:00|125.01|122.41|123.78|121.18|126.06|123.46|122.93|120.33|0
1677598200000|2023-02-28 15:30:00|123.87|121.27|123.87|121.27|124.34|121.74|122.74|120.14|0
1677598500000|2023-02-28 15:35:00|124.15|121.55|124.25|121.65|125.2|122.6|123.49|120.89|0
1677598800000|2023-02-28 15:40:00|124.34|121.74|124.25|121.65|125.77|123.17|123.3|120.7|0
1677599100000|2023-02-28 15:45:00|124.34|121.74|123.11|120.51|125|122.4|122.27|119.67|0
1677599400000|2023-02-28 15:50:00|123.02|120.42|122.83|120.23|123.3|120.7|121.61|119.01|0
1677599700000|2023-02-28 15:55:00|122.73|120.13|124.24|121.64|124.34|121.74|122.08|119.48|0
1677600000000|2023-02-28 16:00:00|124.43|121.83|126.14|123.54|127.01|124.41|124.34|121.74|0
1677600300000|2023-02-28 16:05:00|126.24|123.64|126.35|123.75|127.5|124.9|125.87|123.27|0
1677600600000|2023-02-28 16:10:00|126.45|123.85|126.06|123.46|126.93|124.33|125.77|123.17|0
1677600900000|2023-02-28 16:15:00|126.16|123.56|126.73|124.13|127.5|124.9|125.96|123.36|0
1677601200000|2023-02-28 16:20:00|126.54|123.94|126.44|123.84|127.69|125.09|125.77|123.17|0
1677601500000|2023-02-28 16:25:00|126.34|123.74|125.86|123.26|127.4|124.8|125.77|123.17|0
1677601800000|2023-02-28 16:30:00|125.67|123.07|124.62|122.02|126.34|123.74|124.43|121.83|0
1677602100000|2023-02-28 16:35:00|124.43|121.83|124.05|121.45|124.81|122.21|123.77|121.17|0
1677602400000|2023-02-28 16:40:00|123.96|121.36|123.29|120.69|124.14|121.54|123.01|120.41|0
1677602700000|2023-02-28 16:45:00|123.48|120.88|122.91|120.31|123.48|120.88|122.53|119.93|0
1677603000000|2023-02-28 16:50:00|122.82|120.22|123.19|120.59|123.48|120.88|122.44|119.84|0
1677603300000|2023-02-28 16:55:00|123.1|120.5|123.19|120.59|123.57|120.97|122.34|119.74|0
1677603600000|2023-02-28 17:00:00|123.29|120.69|123.95|121.35|124.23|121.63|123.29|120.69|0
1677603900000|2023-02-28 17:05:00|124.04|121.44|124.61|122.01|124.8|122.2|123.85|121.25|0
1677604200000|2023-02-28 17:10:00|124.52|121.92|125.66|123.06|125.85|123.25|124.52|121.92|0
1677604500000|2023-02-28 17:15:00|125.56|122.96|126.14|123.54|126.14|123.54|125.28|122.68|0
1677604800000|2023-02-28 17:20:00|126.33|123.73|126.52|123.92|127.48|124.88|126.14|123.54|0
1677605100000|2023-02-28 17:25:00|126.42|123.82|126.9|124.3|126.9|124.3|126.04|123.44|0
1677605400000|2023-02-28 17:30:00|127.1|124.5|126.71|124.11|127.29|124.69|126.61|124.01|0
1677605700000|2023-02-28 17:35:00|126.8|124.2|126.13|123.53|127.09|124.49|125.65|123.05|0
1677606000000|2023-02-28 17:40:00|126.03|123.43|126.13|123.53|126.51|123.91|125.36|122.76|0
1677606300000|2023-02-28 17:45:00|126.22|123.62|127.19|124.59|127.19|124.59|126.13|123.53|0
1677606600000|2023-02-28 17:50:00|127.09|124.49|128.93|126.33|129.22|126.62|126.9|124.3|0
1677606900000|2023-02-28 17:55:00|129.12|126.52|128.83|126.23|129.61|127.01|128.83|126.23|0
1677607200000|2023-02-28 18:00:00|128.93|126.33|129.8|127.2|129.8|127.2|128.73|126.13|0
1677607500000|2023-02-28 18:05:00|130|127.4|129.12|126.52|130.19|127.59|128.92|126.32|0
1677607800000|2023-02-28 18:10:00|129.22|126.62|128.82|126.22|129.7|127.1|128.82|126.22|0
1677608100000|2023-02-28 18:15:00|128.63|126.03|128.43|125.83|129.21|126.61|128.14|125.54|0
1677608400000|2023-02-28 18:20:00|128.34|125.74|129.41|126.81|129.5|126.9|128.34|125.74|0
1677608700000|2023-02-28 18:25:00|129.5|126.9|129.6|127|129.7|127.1|128.82|126.22|0
1677609000000|2023-02-28 18:30:00|129.5|126.9|129.4|126.8|130.38|127.78|128.14|125.54|0
1677609300000|2023-02-28 18:35:00|129.5|126.9|129.21|126.61|129.89|127.29|129.11|126.51|0
1677609600000|2023-02-28 18:40:00|129.3|126.7|129.11|126.51|129.5|126.9|128.62|126.02|0
1677609900000|2023-02-28 18:45:00|130.2|127.6|128.75|126.15|130.39|127.79|128.75|126.15|0
1677610200000|2023-02-28 18:50:00|128.55|125.95|129.04|126.44|129.23|126.63|128.07|125.47|0
1677610500000|2023-02-28 18:55:00|128.84|126.24|129.04|126.44|129.43|126.83|128.75|126.15|0
1677610800000|2023-02-28 19:00:00|129.14|126.54|129.04|126.44|130.11|127.51|128.94|126.34|0
1677611100000|2023-02-28 19:05:00|129.13|126.53|127.87|125.27|129.13|126.53|126.71|124.11|0
1677611400000|2023-02-28 19:10:00|127.77|125.17|127.96|125.36|128.16|125.56|127.19|124.59|0
1677611700000|2023-02-28 19:15:00|128.06|125.46|126.9|124.3|128.06|125.46|126.61|124.01|0
1677612000000|2023-02-28 19:20:00|127.09|124.49|127.48|124.88|127.77|125.17|126.61|124.01|0
1677612300000|2023-02-28 19:25:00|127.38|124.78|126.8|124.2|127.48|124.88|126.61|124.01|0
1677612600000|2023-02-28 19:30:00|126.7|124.1|126.03|123.43|126.99|124.39|125.64|123.04|0
1677612900000|2023-02-28 19:35:00|126.12|123.52|126.7|124.1|126.89|124.29|125.26|122.66|0
1677613200000|2023-02-28 19:40:00|126.6|124|126.5|123.9|126.7|124.1|125.45|122.85|0
1677613500000|2023-02-28 19:45:00|126.6|124|127.18|124.58|127.76|125.16|126.22|123.62|0
1677613800000|2023-02-28 19:50:00|127.08|124.48|126.02|123.42|127.66|125.06|125.64|123.04|0
1677614100000|2023-02-28 19:55:00|125.92|123.32|124.68|122.08|125.92|123.32|124.3|121.7|0
1677614400000|2023-02-28 20:00:00|124.58|121.98|123.73|121.13|124.58|121.98|123.54|120.94|0
1677614700000|2023-02-28 20:05:00|123.63|121.03|124.01|121.41|124.3|121.7|123.35|120.75|0
1677615000000|2023-02-28 20:10:00|123.92|121.32|123.63|121.03|124.77|122.17|123.35|120.75|0
1677615300000|2023-02-28 20:15:00|123.44|120.84|123.34|120.74|124.01|121.41|123.16|120.56|0
1677615600000|2023-02-28 20:20:00|123.44|120.84|122.59|119.99|123.72|121.12|122.4|119.8|0
1677615900000|2023-02-28 20:25:00|122.49|119.89|121.93|119.33|122.68|120.08|121.65|119.05|0
1677616200000|2023-02-28 20:30:00|122.02|119.42|120.89|118.29|122.21|119.61|120.24|117.64|0
1677616500000|2023-02-28 20:35:00|120.99|118.39|120.89|118.29|120.99|118.39|119.96|117.36|0
1677616800000|2023-02-28 20:40:00|120.8|118.2|120.89|118.29|120.99|118.39|119.77|117.17|0
1677617100000|2023-02-28 20:45:00|120.79|118.19|120.23|117.63|121.45|118.85|120.04|117.44|0
1677617400000|2023-02-28 20:50:00|119.67|117.07|120.83|118.23|122.3|119.7|119.67|117.07|0
1677617700000|2023-02-28 20:55:00|120.55|117.95|118.22|115.62|121.3|118.7|118.22|115.62|0
1677618000000|2023-02-28 21:00:00|117.57|114.97|116.01|113.41|117.57|114.97|114.56|111.96|0
1677618300000|2023-02-28 21:05:00|115.92|113.32|116.01|113.41|116.2|113.6|115.28|112.68|0
1677618600000|2023-02-28 21:10:00|115.92|113.32|115.19|112.59|115.92|113.32|114.74|112.14|0
1677618900000|2023-02-28 21:15:00|115.47|112.67|115.56|112.76|115.65|112.85|115.2|112.4|0
1677619200000|2023-02-28 21:20:00|115.47|112.67|115.83|113.03|115.93|113.13|115.47|112.67|0
1677619500000|2023-02-28 21:25:00|115.92|113.12|115.92|113.12|116.2|113.4|115.74|112.94|0
1677619800000|2023-02-28 21:30:00|115.83|113.03|115.47|112.67|115.92|113.12|115.38|112.58|0
1677620100000|2023-02-28 21:35:00|115.56|112.76|115.65|112.85|115.65|112.85|115.28|112.48|0
1677620400000|2023-02-28 21:40:00|115.74|112.94|116.19|113.39|116.37|113.57|115.74|112.94|0
1677620700000|2023-02-28 21:45:00|116.28|113.48|116.56|113.76|116.56|113.76|116.19|113.39|0
1677621000000|2023-02-28 21:50:00|116.65|113.85|116.55|113.75|116.65|113.85|116.28|113.48|0
1677621300000|2023-02-28 21:55:00|116.65|113.85|116.23|113.43|116.65|113.85|116.05|113.25|0
1677621600000|2023-02-28 22:00:00|116.14|113.34|116.11|113.31|116.19|113.39|116.11|113.31|0
1677621900000|2023-02-28 22:05:00|116.12|113.32|116.12|113.32|116.23|113.43|116.11|113.31|0
1677622200000|2023-02-28 22:10:00|116.08|113.28|116.11|113.31|116.16|113.36|116.08|113.28|0
1677622500000|2023-02-28 22:15:00|116.09|113.29|116.24|113.44|116.25|113.45|116.09|113.29|0
1677622800000|2023-02-28 22:20:00|116.22|113.42|116.21|113.41|116.25|113.45|116.21|113.41|0
1677623100000|2023-02-28 22:25:00|116.24|113.44|116.16|113.36|116.24|113.44|116.1|113.3|0
1677623400000|2023-02-28 22:30:00|116.12|113.32|116.07|113.27|116.13|113.33|116.07|113.27|0
1677623700000|2023-02-28 22:35:00|116.13|113.33|116.11|113.31|116.13|113.33|116.07|113.27|0
1677624000000|2023-02-28 22:40:00|116.13|113.33|116.17|113.37|116.19|113.39|116.09|113.29|0
1677624300000|2023-02-28 22:45:00|116.13|113.33|116.09|113.29|116.13|113.33|116.09|113.29|0
1677624600000|2023-02-28 22:50:00|116.11|113.31|116.09|113.29|116.11|113.31|116.07|113.27|0
1677624900000|2023-02-28 22:55:00|116.08|113.28|115.93|113.13|116.09|113.29|115.91|113.11|0
1677625200000|2023-02-28 23:00:00|115.85|113.05|116.03|113.23|116.26|113.46|115.57|112.77|0
1677625500000|2023-02-28 23:05:00|115.98|113.18|116.16|113.36|116.44|113.64|115.98|113.18|0
1677625800000|2023-02-28 23:10:00|116.26|113.46|116.25|113.45|116.35|113.55|116.16|113.36|0
1677626100000|2023-02-28 23:15:00|116.21|113.41|115.61|112.81|116.25|113.45|115.61|112.81|0
1677626400000|2023-02-28 23:20:00|115.43|112.63|115.43|112.63|115.61|112.81|115.43|112.63|0
1677626700000|2023-02-28 23:25:00|115.34|112.54|114.52|111.72|115.43|112.63|114.52|111.72|0
1677627000000|2023-02-28 23:30:00|114.7|111.9|114.7|111.9|115.06|112.26|114.61|111.81|0
1677627300000|2023-02-28 23:35:00|114.61|111.81|114.61|111.81|114.97|112.17|114.56|111.76|0
1677627600000|2023-02-28 23:40:00|114.52|111.72|113.98|111.18|114.61|111.81|113.89|111.09|0
1677627900000|2023-02-28 23:45:00|114.07|111.27|113.52|110.72|114.07|111.27|113.52|110.72|0
1677628200000|2023-02-28 23:50:00|113.43|110.63|113.7|110.9|113.97|111.17|113.43|110.63|0
1677628500000|2023-02-28 23:55:00|113.79|110.99|113.97|111.17|114.06|111.26|113.65|110.85|0
1677628800000|2023-03-01 00:00:00|113.88|111.08|113.43|110.63|113.88|111.08|113.43|110.63|0
1677629100000|2023-03-01 00:05:00|113.47|110.67|112.98|110.18|113.47|110.67|112.8|110|0
1677629400000|2023-03-01 00:10:00|113.07|110.27|112.71|109.91|113.07|110.27|112.62|109.82|0
1677629700000|2023-03-01 00:15:00|112.66|109.86|112.26|109.46|112.98|110.18|111.99|109.19|0
1677630000000|2023-03-01 00:20:00|112.17|109.37|112.26|109.46|112.53|109.73|112.17|109.37|0
1677630300000|2023-03-01 00:25:00|112.3|109.5|111.99|109.19|112.44|109.64|111.99|109.19|0
1677630600000|2023-03-01 00:30:00|111.9|109.1|112.26|109.46|112.79|109.99|111.9|109.1|0
1677630900000|2023-03-01 00:35:00|112.34|109.54|112.16|109.36|112.61|109.81|112.08|109.28|0
1677631200000|2023-03-01 00:40:00|112.25|109.45|111.9|109.1|112.52|109.72|111.9|109.1|0
1677631500000|2023-03-01 00:45:00|111.94|109.14|112.38|109.58|112.43|109.63|111.94|109.14|0
1677631800000|2023-03-01 00:50:00|112.43|109.63|112.16|109.36|112.7|109.9|112.16|109.36|0
1677632100000|2023-03-01 00:55:00|112.25|109.45|112.07|109.27|112.43|109.63|111.98|109.18|0
1677632400000|2023-03-01 01:00:00|111.89|109.09|111.71|108.91|112.07|109.27|111.27|108.47|0
1677632700000|2023-03-01 01:05:00|111.8|109|112.51|109.71|112.69|109.89|111.62|108.82|0
1677633000000|2023-03-01 01:10:00|112.6|109.8|112.78|109.98|112.96|110.16|112.33|109.53|0
1677633300000|2023-03-01 01:15:00|112.87|110.07|113.05|110.25|113.14|110.34|112.78|109.98|0
1677633600000|2023-03-01 01:20:00|113.14|110.34|113.49|110.69|113.58|110.78|113.14|110.34|0
1677633900000|2023-03-01 01:25:00|113.4|110.6|113.67|110.87|113.76|110.96|113.4|110.6|0
1677634200000|2023-03-01 01:30:00|113.76|110.96|114.12|111.32|114.48|111.68|113.76|110.96|0
1677634500000|2023-03-01 01:35:00|114.21|111.41|113.94|111.14|114.21|111.41|113.67|110.87|0
1677634800000|2023-03-01 01:40:00|114.03|111.23|114.21|111.41|114.21|111.41|113.58|110.78|0
1677635100000|2023-03-01 01:45:00|114.3|111.5|115.02|112.22|115.02|112.22|114.12|111.32|0
1677635400000|2023-03-01 01:50:00|114.93|112.13|115.84|113.04|115.84|113.04|114.93|112.13|0
1677635700000|2023-03-01 01:55:00|115.75|112.95|116.15|113.35|116.29|113.49|115.75|112.95|0
1677636000000|2023-03-01 02:00:00|116.11|113.31|115.93|113.13|116.2|113.4|115.74|112.94|0
1677636300000|2023-03-01 02:05:00|115.88|113.08|116.29|113.49|116.38|113.58|115.88|113.08|0
1677636600000|2023-03-01 02:10:00|116.38|113.58|116.75|113.95|116.93|114.13|116.38|113.58|0
1677636900000|2023-03-01 02:15:00|116.84|114.04|116.84|114.04|116.93|114.13|116.56|113.76|0
1677637200000|2023-03-01 02:20:00|116.79|113.99|116.47|113.67|116.79|113.99|116.47|113.67|0
1677637500000|2023-03-01 02:25:00|116.51|113.71|116.74|113.94|116.92|114.12|116.47|113.67|0
1677637800000|2023-03-01 02:30:00|116.83|114.03|116.92|114.12|117.11|114.31|116.65|113.85|0
1677638100000|2023-03-01 02:35:00|116.83|114.03|116.83|114.03|117.11|114.31|116.74|113.94|0
1677638400000|2023-03-01 02:40:00|116.92|114.12|117.29|114.49|117.38|114.58|116.78|113.98|0
1677638700000|2023-03-01 02:45:00|117.38|114.58|116.92|114.12|117.38|114.58|116.92|114.12|0
1677639000000|2023-03-01 02:50:00|117.01|114.21|117.01|114.21|117.1|114.3|116.92|114.12|0
1677639300000|2023-03-01 02:55:00|117.1|114.3|117.28|114.48|117.37|114.57|117.01|114.21|0
1677639600000|2023-03-01 03:00:00|117.47|114.67|117.37|114.57|117.47|114.67|116.91|114.11|0
1677639900000|2023-03-01 03:05:00|117.28|114.48|117.46|114.66|117.55|114.75|117.19|114.39|0
1677640200000|2023-03-01 03:10:00|117.37|114.57|117.18|114.38|117.46|114.66|117.18|114.38|0
1677640500000|2023-03-01 03:15:00|117.28|114.48|117.18|114.38|117.37|114.57|117.18|114.38|0
1677640800000|2023-03-01 03:20:00|117.09|114.29|118.29|115.49|118.29|115.49|117.09|114.29|0
1677641100000|2023-03-01 03:25:00|118.19|115.39|118.75|115.95|118.75|115.95|118.15|115.35|0
1677641400000|2023-03-01 03:30:00|118.66|115.86|118.01|115.21|118.84|116.04|118.01|115.21|0
1677641700000|2023-03-01 03:35:00|118.1|115.3|118.19|115.39|118.28|115.48|118.1|115.3|0
1677642000000|2023-03-01 03:40:00|118.1|115.3|118|115.2|118.1|115.3|117.91|115.11|0
1677642300000|2023-03-01 03:45:00|118.05|115.25|118.28|115.48|118.65|115.85|118|115.2|0
1677642600000|2023-03-01 03:50:00|118.19|115.39|118.09|115.29|118.19|115.39|118|115.2|0
1677642900000|2023-03-01 03:55:00|118|115.2|118.09|115.29|118.18|115.38|117.91|115.11|0
1677643200000|2023-03-01 04:00:00|118.18|115.38|118.92|116.12|118.92|116.12|118.09|115.29|0
1677643500000|2023-03-01 04:05:00|118.83|116.03|118.27|115.47|118.83|116.03|118.27|115.47|0
1677643800000|2023-03-01 04:10:00|118.18|115.38|117.9|115.1|118.27|115.47|117.9|115.1|0
1677644100000|2023-03-01 04:15:00|117.99|115.19|117.9|115.1|118.09|115.29|117.81|115.01|0
1677644400000|2023-03-01 04:20:00|117.99|115.19|117.81|115.01|117.99|115.19|117.71|114.91|0
1677644700000|2023-03-01 04:25:00|117.71|114.91|117.62|114.82|117.81|115.01|117.53|114.73|0
1677645000000|2023-03-01 04:30:00|117.71|114.91|117.99|115.19|117.99|115.19|117.62|114.82|0
1677645300000|2023-03-01 04:35:00|118.08|115.28|118.26|115.46|118.45|115.65|117.99|115.19|0
1677645600000|2023-03-01 04:40:00|118.36|115.56|118.17|115.37|118.36|115.56|118.08|115.28|0
1677645900000|2023-03-01 04:45:00|118.08|115.28|118.26|115.46|118.35|115.55|118.08|115.28|0
1677646200000|2023-03-01 04:50:00|118.21|115.41|118.35|115.55|118.35|115.55|118.17|115.37|0
1677646500000|2023-03-01 04:55:00|118.26|115.46|118.72|115.92|118.72|115.92|118.16|115.36|0
1677646800000|2023-03-01 05:00:00|118.81|116.01|118.35|115.55|118.81|116.01|118.35|115.55|0
1677647100000|2023-03-01 05:05:00|118.25|115.45|117.98|115.18|118.35|115.55|117.88|115.08|0
1677647400000|2023-03-01 05:10:00|118.07|115.27|118.34|115.54|118.35|115.55|117.98|115.18|0
1677647700000|2023-03-01 05:15:00|118.44|115.64|118.81|116.01|118.9|116.1|118.44|115.64|0
1677648000000|2023-03-01 05:20:00|118.9|116.1|119.08|116.28|119.18|116.38|118.48|115.68|0
1677648300000|2023-03-01 05:25:00|118.99|116.19|118.99|116.19|119.18|116.38|118.9|116.1|0
1677648600000|2023-03-01 05:30:00|118.9|116.1|118.8|116|118.99|116.19|118.62|115.82|0
1677648900000|2023-03-01 05:35:00|118.75|115.95|118.61|115.81|118.8|116|118.52|115.72|0
1677649200000|2023-03-01 05:40:00|118.71|115.91|118.61|115.81|118.8|116|118.52|115.72|0
1677649500000|2023-03-01 05:45:00|118.7|115.9|118.8|116|118.8|116|118.61|115.81|0
1677649800000|2023-03-01 05:50:00|118.7|115.9|118.61|115.81|118.75|115.95|118.61|115.81|0
1677650100000|2023-03-01 05:55:00|118.52|115.72|118.51|115.71|118.98|116.18|118.51|115.71|0
1677650400000|2023-03-01 06:00:00|118.61|115.81|118.98|116.18|119.26|116.46|118.51|115.71|0
1677650700000|2023-03-01 06:05:00|118.88|116.08|118.97|116.17|118.98|116.18|118.79|115.99|0
1677651000000|2023-03-01 06:10:00|119.07|116.27|119.53|116.73|119.62|116.82|119.07|116.27|0
1677651300000|2023-03-01 06:15:00|119.44|116.64|119.25|116.45|119.62|116.82|119.25|116.45|0
1677651600000|2023-03-01 06:20:00|119.34|116.54|119.53|116.73|119.81|117.01|119.34|116.54|0
1677651900000|2023-03-01 06:25:00|119.62|116.82|120.18|117.38|120.18|117.38|119.62|116.82|0
1677652200000|2023-03-01 06:30:00|120.09|117.29|120.74|117.94|121.02|118.22|119.99|117.19|0
1677652500000|2023-03-01 06:35:00|120.83|118.03|119.9|117.1|120.83|118.03|119.62|116.82|0
1677652800000|2023-03-01 06:40:00|119.99|117.19|120.08|117.28|120.27|117.47|119.8|117|0
1677653100000|2023-03-01 06:45:00|120.17|117.37|120.36|117.56|120.36|117.56|119.99|117.19|0
1677653400000|2023-03-01 06:50:00|120.27|117.47|119.7|116.9|120.36|117.56|119.7|116.9|0
1677653700000|2023-03-01 06:55:00|119.8|117|119.7|116.9|119.8|117|119.52|116.72|0
1677654000000|2023-03-01 07:00:00|119.8|117|119.61|116.81|120.17|117.37|119.61|116.81|0
1677654300000|2023-03-01 07:05:00|119.41|116.72|119.97|117.37|120.25|117.65|119.23|116.63|0
1677654600000|2023-03-01 07:10:00|120.07|117.47|119.78|117.18|120.25|117.65|119.69|117.09|0
1677654900000|2023-03-01 07:15:00|119.74|117.14|120.34|117.74|120.44|117.84|119.6|117|0
1677655200000|2023-03-01 07:20:00|120.44|117.84|121|118.4|121.09|118.49|120.06|117.46|0
1677655500000|2023-03-01 07:25:00|121.19|118.59|121.18|118.58|121.37|118.77|120.81|118.21|0
1677655800000|2023-03-01 07:30:00|121.28|118.68|120.34|117.74|121.28|118.68|120.34|117.74|0
1677656100000|2023-03-01 07:35:00|120.25|117.65|120.06|117.46|120.34|117.74|119.96|117.36|0
1677656400000|2023-03-01 07:40:00|119.96|117.36|120.62|118.02|120.62|118.02|119.87|117.27|0
1677656700000|2023-03-01 07:45:00|120.66|118.06|120.8|118.2|121.46|118.86|120.43|117.83|0
1677657000000|2023-03-01 07:50:00|120.85|118.25|120.71|118.11|121.18|118.58|120.61|118.01|0
1677657300000|2023-03-01 07:55:00|120.52|117.92|120.8|118.2|120.84|118.24|120.24|117.64|0
1677657600000|2023-03-01 08:00:00|120.71|118.11|120.05|117.45|121.17|118.57|119.12|116.52|0
1677657900000|2023-03-01 08:05:00|120.14|117.54|120.05|117.45|120.98|118.38|119.86|117.26|0
1677658200000|2023-03-01 08:10:00|120.14|117.54|122.11|119.51|122.21|119.61|120.14|117.54|0
1677658500000|2023-03-01 08:15:00|122.21|119.61|120.98|118.38|122.4|119.8|120.98|118.38|0
1677658800000|2023-03-01 08:20:00|121.03|118.43|121.17|118.57|121.54|118.94|120.79|118.19|0
1677659100000|2023-03-01 08:25:00|121.26|118.66|120.32|117.72|121.45|118.85|120.23|117.63|0
1677659400000|2023-03-01 08:30:00|120.23|117.63|119.95|117.35|120.32|117.72|119.29|116.69|0
1677659700000|2023-03-01 08:35:00|119.85|117.25|120.22|117.62|120.5|117.9|119.48|116.88|0
1677660000000|2023-03-01 08:40:00|120.27|117.67|120.04|117.44|120.32|117.72|119.57|116.97|0
1677660300000|2023-03-01 08:45:00|119.94|117.34|119.19|116.59|119.99|117.39|119.01|116.41|0
1677660600000|2023-03-01 08:50:00|119.29|116.69|120.03|117.43|120.13|117.53|118.92|116.32|0
1677660900000|2023-03-01 08:55:00|120.13|117.53|121.53|118.93|121.63|119.03|119.85|117.25|0
1677661200000|2023-03-01 09:00:00|121.44|118.84|123.04|120.44|123.23|120.63|121.44|118.84|0
1677661500000|2023-03-01 09:05:00|123.14|120.54|122.19|119.59|123.33|120.73|121.91|119.31|0
1677661800000|2023-03-01 09:10:00|122.09|119.49|122.57|119.97|122.85|120.25|122.09|119.49|0
1677662100000|2023-03-01 09:15:00|122.66|120.06|122.04|119.44|122.85|120.25|122|119.4|0
1677662400000|2023-03-01 09:20:00|122.09|119.49|121.05|118.45|122.09|119.49|120.68|118.08|0
1677662700000|2023-03-01 09:25:00|121.15|118.55|120.77|118.17|121.38|118.78|120.68|118.08|0
1677663000000|2023-03-01 09:30:00|120.86|118.26|121.43|118.83|121.43|118.83|120.68|118.08|0
1677663300000|2023-03-01 09:35:00|121.52|118.92|121.57|118.97|122|119.4|121.14|118.54|0
1677663600000|2023-03-01 09:40:00|121.67|119.07|121.2|118.6|121.95|119.35|121.1|118.5|0
1677663900000|2023-03-01 09:45:00|121.1|118.5|121.15|118.55|121.38|118.78|120.54|117.94|0
1677664200000|2023-03-01 09:50:00|121.1|118.5|121.29|118.69|121.43|118.83|120.91|118.31|0
1677664500000|2023-03-01 09:55:00|121.38|118.78|122.04|119.44|122.23|119.63|121.38|118.78|0
1677664800000|2023-03-01 10:00:00|122.13|119.53|121.75|119.15|122.13|119.53|121.1|118.5|0
1677665100000|2023-03-01 10:05:00|121.85|119.25|121.09|118.49|121.94|119.34|120.81|118.21|0
1677665400000|2023-03-01 10:10:00|121.14|118.54|121.28|118.68|121.85|119.25|121|118.4|0
1677665700000|2023-03-01 10:15:00|121.37|118.77|121.84|119.24|121.94|119.34|121.28|118.68|0
1677666000000|2023-03-01 10:20:00|121.94|119.34|121.94|119.34|122.13|119.53|121.75|119.15|0
1677666300000|2023-03-01 10:25:00|121.84|119.24|122.78|120.18|122.78|120.18|121.75|119.15|0
1677666600000|2023-03-01 10:30:00|122.88|120.28|122.32|119.72|123.36|120.76|122.32|119.72|0
1677666900000|2023-03-01 10:35:00|122.41|119.81|122.88|120.28|123.17|120.57|122.32|119.72|0
1677667200000|2023-03-01 10:40:00|122.93|120.33|123.26|120.66|123.64|121.04|122.88|120.28|0
1677667500000|2023-03-01 10:45:00|123.16|120.56|122.88|120.28|123.35|120.75|122.64|120.04|0
1677667800000|2023-03-01 10:50:00|122.78|120.18|122.97|120.37|123.07|120.47|122.69|120.09|0
1677668100000|2023-03-01 10:55:00|123.07|120.47|123.82|121.22|124.01|121.41|123.07|120.47|0
1677668400000|2023-03-01 11:00:00|123.73|121.13|123.35|120.75|123.82|121.22|123.25|120.65|0
1677668700000|2023-03-01 11:05:00|123.54|120.94|123.77|121.17|123.96|121.36|123.25|120.65|0
1677669000000|2023-03-01 11:10:00|123.92|121.32|123.82|121.22|124.1|121.5|123.53|120.93|0
1677669300000|2023-03-01 11:15:00|123.91|121.31|124.29|121.69|124.48|121.88|123.82|121.22|0
1677669600000|2023-03-01 11:20:00|124.2|121.6|124.39|121.79|124.39|121.79|124.01|121.41|0
1677669900000|2023-03-01 11:25:00|124.48|121.88|124|121.4|124.58|121.98|124|121.4|0
1677670200000|2023-03-01 11:30:00|123.81|121.21|123.91|121.31|124.19|121.59|123.72|121.12|0
1677670500000|2023-03-01 11:35:00|123.81|121.21|123.62|121.02|124.19|121.59|123.62|121.02|0
1677670800000|2023-03-01 11:40:00|123.71|121.11|124.09|121.49|124.09|121.49|123.43|120.83|0
1677671100000|2023-03-01 11:45:00|124|121.4|123.52|120.92|124.09|121.49|123.52|120.92|0
1677671400000|2023-03-01 11:50:00|123.71|121.11|123.33|120.73|124.09|121.49|123.24|120.64|0
1677671700000|2023-03-01 11:55:00|123.24|120.64|123.33|120.73|123.61|121.01|123.05|120.45|0
1677672000000|2023-03-01 12:00:00|123.14|120.54|123.04|120.44|123.14|120.54|122.57|119.97|0
1677672300000|2023-03-01 12:05:00|123.14|120.54|122.57|119.97|123.23|120.63|122.57|119.97|0
1677672600000|2023-03-01 12:10:00|122.47|119.87|121.44|118.84|122.57|119.97|121.44|118.84|0
1677672900000|2023-03-01 12:15:00|121.53|118.93|121.67|119.07|122.09|119.49|121.3|118.7|0
1677673200000|2023-03-01 12:20:00|121.77|119.17|121.76|119.16|121.77|119.17|121.48|118.88|0
1677673500000|2023-03-01 12:25:00|121.86|119.26|122.33|119.73|122.33|119.73|121.76|119.16|0
1677673800000|2023-03-01 12:30:00|122.23|119.63|122.33|119.73|122.52|119.92|121.95|119.35|0
1677674100000|2023-03-01 12:35:00|122.23|119.63|122.42|119.82|122.61|120.01|122.23|119.63|0
1677674400000|2023-03-01 12:40:00|122.33|119.73|122.14|119.54|122.61|120.01|121.76|119.16|0
1677674700000|2023-03-01 12:45:00|122.32|119.72|122.23|119.63|122.32|119.72|121.48|118.88|0
1677675000000|2023-03-01 12:50:00|122.13|119.53|121.85|119.25|122.13|119.53|121.85|119.25|0
1677675300000|2023-03-01 12:55:00|121.75|119.15|122.22|119.62|122.32|119.72|121.66|119.06|0
1677675600000|2023-03-01 13:00:00|122.32|119.72|120.81|118.21|122.32|119.72|120.72|118.12|0
1677675900000|2023-03-01 13:05:00|120.72|118.12|120.72|118.12|120.91|118.31|120.53|117.93|0
1677676200000|2023-03-01 13:10:00|120.53|117.93|120.34|117.74|120.81|118.21|120.34|117.74|0
1677676500000|2023-03-01 13:15:00|120.25|117.65|119.97|117.37|120.53|117.93|119.87|117.27|0
1677676800000|2023-03-01 13:20:00|119.87|117.27|119.22|116.62|120.06|117.46|119.03|116.43|0
1677677100000|2023-03-01 13:25:00|119.13|116.53|117.92|115.32|119.22|116.62|117.83|115.23|0
1677677400000|2023-03-01 13:30:00|117.74|115.14|115.99|113.39|118.2|115.6|115.99|113.39|0
1677677700000|2023-03-01 13:35:00|115.9|113.3|116.21|113.61|117.86|115.26|115.56|112.96|0
1677678000000|2023-03-01 13:40:00|116.12|113.52|114.49|111.89|116.21|113.61|114.49|111.89|0
1677678300000|2023-03-01 13:45:00|114.4|111.8|115.66|113.06|115.85|113.25|114.04|111.44|0
1677678600000|2023-03-01 13:50:00|115.76|113.16|115.39|112.79|115.94|113.34|115.03|112.43|0
1677678900000|2023-03-01 13:55:00|115.3|112.7|114.21|111.61|115.48|112.88|114.21|111.61|0
1677679200000|2023-03-01 14:00:00|114.12|111.52|114.12|111.52|114.57|111.97|113.94|111.34|0
1677679500000|2023-03-01 14:05:00|114.03|111.43|113.49|110.89|114.03|111.43|112.68|110.08|0
1677679800000|2023-03-01 14:10:00|113.58|110.98|114.57|111.97|114.57|111.97|113.49|110.89|0
1677680100000|2023-03-01 14:15:00|114.48|111.88|114.84|112.24|115.2|112.6|114.48|111.88|0
1677680400000|2023-03-01 14:20:00|114.93|112.33|115.02|112.42|115.2|112.6|114.57|111.97|0
1677680700000|2023-03-01 14:25:00|114.93|112.33|113.93|111.33|114.93|112.33|113.48|110.88|0
1677681000000|2023-03-01 14:30:00|113.66|111.06|114.75|112.15|116.02|113.42|112.74|110.14|0
1677681300000|2023-03-01 14:35:00|114.57|111.97|116.47|113.87|116.47|113.87|113.75|111.15|0
1677681600000|2023-03-01 14:40:00|116.38|113.78|114.92|112.32|116.47|113.87|114.56|111.96|0
1677681900000|2023-03-01 14:45:00|114.83|112.23|118.67|116.07|118.67|116.07|114.83|112.23|0
1677682200000|2023-03-01 14:50:00|118.85|116.25|117.93|115.33|119.22|116.62|117.29|114.69|0
1677682500000|2023-03-01 14:55:00|118.02|115.42|114.24|111.64|119.73|117.13|114.01|111.41|0
1677682800000|2023-03-01 15:00:00|116.11|113.51|112.25|109.65|116.11|113.51|112.16|109.56|0
1677683100000|2023-03-01 15:05:00|111.89|109.29|109.31|106.71|111.98|109.38|109.31|106.71|0
1677683400000|2023-03-01 15:10:00|108.78|106.18|108.34|105.74|108.87|106.27|107.46|104.86|0
1677683700000|2023-03-01 15:15:00|108.08|105.48|110.19|107.59|110.36|107.76|106.88|104.28|0
1677684000000|2023-03-01 15:20:00|110.28|107.68|110.36|107.76|111.34|108.74|109.57|106.97|0
1677684300000|2023-03-01 15:25:00|110.72|108.12|110.31|107.71|111.43|108.83|109.66|107.06|0
1677684600000|2023-03-01 15:30:00|110.27|107.67|110.8|108.2|111.33|108.73|109.04|106.44|0
1677684900000|2023-03-01 15:35:00|110.98|108.38|113.48|110.88|114.75|112.15|110.8|108.2|0
1677685200000|2023-03-01 15:40:00|113.66|111.06|114.74|112.14|115.93|113.33|113.48|110.88|0
1677685500000|2023-03-01 15:45:00|114.93|112.33|115.65|113.05|116.2|113.6|114.47|111.87|0
1677685800000|2023-03-01 15:50:00|115.56|112.96|114.79|112.19|116.64|114.04|114.43|111.83|0
1677686100000|2023-03-01 15:55:00|114.7|112.1|115.06|112.46|115.79|113.19|113.89|111.29|0
1677686400000|2023-03-01 16:00:00|114.97|112.37|112.09|109.49|114.97|112.37|111.73|109.13|0
1677686700000|2023-03-01 16:05:00|112|109.4|108.73|106.13|112.27|109.67|108.38|105.78|0
1677687000000|2023-03-01 16:10:00|108.65|106.05|108.65|106.05|109.79|107.19|107.08|104.48|0
1677687300000|2023-03-01 16:15:00|108.56|105.96|107.78|105.18|108.83|106.23|107.44|104.84|0
1677687600000|2023-03-01 16:20:00|107.87|105.27|110.07|107.47|110.07|107.47|107.35|104.75|0
1677687900000|2023-03-01 16:25:00|110.16|107.56|111.3|108.7|112.01|109.41|110.16|107.56|0
1677688200000|2023-03-01 16:30:00|111.48|108.88|111.65|109.05|112.45|109.85|111.03|108.43|0
1677688500000|2023-03-01 16:35:00|111.74|109.14|112.3|109.7|113.25|110.65|111.74|109.14|0
1677688800000|2023-03-01 16:40:00|112.48|109.88|113.9|111.3|114.98|112.38|112.48|109.88|0
1677689100000|2023-03-01 16:45:00|114.08|111.48|116.14|113.54|117.25|114.65|114.08|111.48|0
1677689400000|2023-03-01 16:50:00|116.32|113.72|116.59|113.99|117.32|114.72|115.78|113.18|0
1677689700000|2023-03-01 16:55:00|116.5|113.9|116.05|113.45|117.23|114.63|116.05|113.45|0
1677690000000|2023-03-01 17:00:00|116.14|113.54|115.32|112.72|116.5|113.9|115.23|112.63|0
1677690300000|2023-03-01 17:05:00|115.41|112.81|116.95|114.35|117.04|114.44|115.14|112.54|0
1677690600000|2023-03-01 17:10:00|117.04|114.44|115.74|113.14|118.6|116|114.65|112.05|0
1677690900000|2023-03-01 17:15:00|116.02|113.42|115.38|112.78|116.29|113.69|115.2|112.6|0
1677691200000|2023-03-01 17:20:00|115.29|112.69|115.28|112.68|116.74|114.14|114.92|112.32|0
1677691500000|2023-03-01 17:25:00|115.1|112.5|115.1|112.5|116.65|114.05|115.01|112.41|0
1677691800000|2023-03-01 17:30:00|115.19|112.59|114.74|112.14|115.74|113.14|114.74|112.14|0
1677692100000|2023-03-01 17:35:00|114.83|112.23|115.19|112.59|115.87|113.27|114.38|111.78|0
1677692400000|2023-03-01 17:40:00|115.28|112.68|116.01|113.41|116.19|113.59|115.28|112.68|0
1677692700000|2023-03-01 17:45:00|116.1|113.5|115.64|113.04|116.83|114.23|115.37|112.77|0
1677693000000|2023-03-01 17:50:00|115.82|113.22|115.64|113.04|116.19|113.59|115.28|112.68|0
1677693300000|2023-03-01 17:55:00|115.73|113.13|114.55|111.95|115.91|113.31|114.19|111.59|0
1677693600000|2023-03-01 18:00:00|114.64|112.04|113.65|111.05|114.64|112.04|113.38|110.78|0
1677693900000|2023-03-01 18:05:00|113.56|110.96|113.02|110.42|113.83|111.23|112.66|110.06|0
1677694200000|2023-03-01 18:10:00|112.93|110.33|113.64|111.04|113.73|111.13|112.66|110.06|0
1677694500000|2023-03-01 18:15:00|113.73|111.13|113.37|110.77|114.09|111.49|113.02|110.42|0
1677694800000|2023-03-01 18:20:00|113.46|110.86|112.12|109.52|113.46|110.86|111.85|109.25|0
1677695100000|2023-03-01 18:25:00|112.21|109.61|112.12|109.52|113.1|110.5|111.94|109.34|0
1677695400000|2023-03-01 18:30:00|111.94|109.34|111.05|108.45|111.94|109.34|110.79|108.19|0
1677695700000|2023-03-01 18:35:00|110.87|108.27|112.03|109.43|112.12|109.52|110.7|108.1|0
1677696000000|2023-03-01 18:40:00|112.11|109.51|110.96|108.36|112.2|109.6|110.78|108.18|0
1677696300000|2023-03-01 18:45:00|110.78|108.18|111.22|108.62|111.4|108.8|109.9|107.3|0
1677696600000|2023-03-01 18:50:00|111.31|108.71|111.22|108.62|111.76|109.16|110.69|108.09|0
1677696900000|2023-03-01 18:55:00|111.13|108.53|111.57|108.97|111.93|109.33|110.6|108|0
1677697200000|2023-03-01 19:00:00|111.49|108.89|110.42|107.82|111.66|109.06|109.46|106.86|0
1677697500000|2023-03-01 19:05:00|110.34|107.74|110.33|107.73|110.51|107.91|109.46|106.86|0
1677697800000|2023-03-01 19:10:00|110.25|107.65|111.39|108.79|112.1|109.5|110.25|107.65|0
1677698100000|2023-03-01 19:15:00|111.22|108.62|110.07|107.47|111.22|108.62|109.72|107.12|0
1677698400000|2023-03-01 19:20:00|110.24|107.64|110.42|107.82|110.51|107.91|109.54|106.94|0
1677698700000|2023-03-01 19:25:00|110.33|107.73|109.01|106.41|110.42|107.82|108.84|106.24|0
1677699000000|2023-03-01 19:30:00|108.92|106.32|108.92|106.32|109.19|106.59|108.23|105.63|0
1677699300000|2023-03-01 19:35:00|108.84|106.24|109.71|107.11|109.71|107.11|108.57|105.97|0
1677699600000|2023-03-01 19:40:00|109.62|107.02|109.36|106.76|109.62|107.02|108.48|105.88|0
1677699900000|2023-03-01 19:45:00|109.09|106.49|108.48|105.88|109.53|106.93|108.31|105.71|0
1677700200000|2023-03-01 19:50:00|108.39|105.79|109.09|106.49|109.27|106.67|107.53|104.93|0
1677700500000|2023-03-01 19:55:00|109|106.4|108.91|106.31|109.53|106.93|108.57|105.97|0
1677700800000|2023-03-01 20:00:00|108.74|106.14|109.44|106.84|110.14|107.54|108.74|106.14|0
1677701100000|2023-03-01 20:05:00|109.53|106.93|110.31|107.71|110.58|107.98|109.26|106.66|0
1677701400000|2023-03-01 20:10:00|110.4|107.8|110.58|107.98|111.11|108.51|110.23|107.63|0
1677701700000|2023-03-01 20:15:00|110.67|108.07|111.02|108.42|111.46|108.86|109.7|107.1|0
1677702000000|2023-03-01 20:20:00|111.11|108.51|109.69|107.09|111.46|108.86|109.52|106.92|0
1677702300000|2023-03-01 20:25:00|109.61|107.01|109.34|106.74|110.04|107.44|109.08|106.48|0
1677702600000|2023-03-01 20:30:00|109.43|106.83|110.66|108.06|110.92|108.32|109.17|106.57|0
1677702900000|2023-03-01 20:35:00|110.57|107.97|110.57|107.97|111.19|108.59|109.6|107|0
1677703200000|2023-03-01 20:40:00|110.66|108.06|112.07|109.47|112.52|109.92|110.57|107.97|0
1677703500000|2023-03-01 20:45:00|112.25|109.65|112.43|109.83|112.88|110.28|111.54|108.94|0
1677703800000|2023-03-01 20:50:00|112.52|109.92|111.27|108.67|112.52|109.92|110.83|108.23|0
1677704100000|2023-03-01 20:55:00|111.18|108.58|111.27|108.67|111.45|108.85|110.74|108.14|0
1677704400000|2023-03-01 21:00:00|111.45|108.85|110.65|108.05|111.63|109.03|110.56|107.96|0
1677704700000|2023-03-01 21:05:00|111.09|108.49|111.09|108.49|111.62|109.02|110.91|108.31|0
1677705000000|2023-03-01 21:10:00|111.18|108.58|111.53|108.93|111.89|109.29|111.18|108.58|0
1677705300000|2023-03-01 21:15:00|111.9|109.1|112.88|110.08|112.97|110.17|111.9|109.1|0
1677705600000|2023-03-01 21:20:00|112.97|110.17|113.23|110.43|113.41|110.61|112.79|109.99|0
1677705900000|2023-03-01 21:25:00|113.32|110.52|112.87|110.07|113.5|110.7|112.78|109.98|0
1677706200000|2023-03-01 21:30:00|112.96|110.16|112.6|109.8|113.05|110.25|112.56|109.76|0
1677706500000|2023-03-01 21:35:00|112.69|109.89|112.69|109.89|112.78|109.98|112.65|109.85|0
1677706800000|2023-03-01 21:40:00|112.78|109.98|113.32|110.52|113.32|110.52|112.78|109.98|0
1677707100000|2023-03-01 21:45:00|113.27|110.47|113.14|110.34|113.32|110.52|112.87|110.07|0
1677707400000|2023-03-01 21:50:00|113.23|110.43|113.13|110.33|113.49|110.69|113.13|110.33|0
1677707700000|2023-03-01 21:55:00|113.18|110.38|112.99|110.19|113.31|110.51|112.99|110.19|0
1677708000000|2023-03-01 22:00:00|112.98|110.18|112.97|110.17|113.08|110.28|112.94|110.14|0
1677708300000|2023-03-01 22:05:00|112.99|110.19|112.91|110.11|113|110.2|112.91|110.11|0
1677708600000|2023-03-01 22:10:00|112.92|110.12|112.78|109.98|112.99|110.19|112.71|109.91|0
1677708900000|2023-03-01 22:15:00|112.76|109.96|112.56|109.76|112.76|109.96|112.56|109.76|0
1677709200000|2023-03-01 22:20:00|112.53|109.73|112.43|109.63|112.55|109.75|112.32|109.52|0
1677709500000|2023-03-01 22:25:00|112.42|109.62|112.43|109.63|112.45|109.65|112.41|109.61|0
1677709800000|2023-03-01 22:30:00|112.42|109.62|112.17|109.37|112.42|109.62|112.17|109.37|0
1677710100000|2023-03-01 22:35:00|112.2|109.4|112.07|109.27|112.44|109.64|112.05|109.25|0
1677710400000|2023-03-01 22:40:00|112.11|109.31|112.24|109.44|112.36|109.56|112.05|109.25|0
1677710700000|2023-03-01 22:45:00|112.16|109.36|112.39|109.59|112.39|109.59|112.12|109.32|0
1677711000000|2023-03-01 22:50:00|112.36|109.56|112.39|109.59|112.53|109.73|112.36|109.56|0
1677711300000|2023-03-01 22:55:00|112.36|109.56|112.36|109.56|112.36|109.56|112.36|109.56|0
1677711600000|2023-03-01 23:00:00|112.44|109.64|112.31|109.51|112.49|109.69|112.17|109.37|0
1677711900000|2023-03-01 23:05:00|112.22|109.42|112.31|109.51|112.49|109.69|112.22|109.42|0
1677712200000|2023-03-01 23:10:00|112.4|109.6|111.95|109.15|112.48|109.68|111.95|109.15|0
1677712500000|2023-03-01 23:15:00|112.04|109.24|112.3|109.5|112.39|109.59|111.86|109.06|0
1677712800000|2023-03-01 23:20:00|112.35|109.55|112.12|109.32|112.39|109.59|112.03|109.23|0
1677713100000|2023-03-01 23:25:00|112.03|109.23|112.12|109.32|112.39|109.59|111.94|109.14|0
1677713400000|2023-03-01 23:30:00|112.21|109.41|112.48|109.68|112.48|109.68|112.12|109.32|0
1677713700000|2023-03-01 23:35:00|112.39|109.59|112.3|109.5|112.48|109.68|112.3|109.5|0
1677714000000|2023-03-01 23:40:00|112.39|109.59|112.3|109.5|112.74|109.94|112.3|109.5|0
1677714300000|2023-03-01 23:45:00|112.38|109.58|112.47|109.67|112.47|109.67|112.38|109.58|0
1677714600000|2023-03-01 23:50:00|112.38|109.58|112.2|109.4|112.47|109.67|112.2|109.4|0
1677714900000|2023-03-01 23:55:00|112.11|109.31|112.56|109.76|112.65|109.85|112.11|109.31|0
1677715200000|2023-03-02 00:00:00|112.47|109.67|113|110.2|113.27|110.47|112.47|109.67|0
1677715500000|2023-03-02 00:05:00|112.91|110.11|113|110.2|113.27|110.47|112.73|109.93|0
1677715800000|2023-03-02 00:10:00|113.09|110.29|113.27|110.47|113.36|110.56|113|110.2|0
1677716100000|2023-03-02 00:15:00|113.36|110.56|113.72|110.92|113.9|111.1|113.18|110.38|0
1677716400000|2023-03-02 00:20:00|113.81|111.01|114.25|111.45|114.44|111.64|113.45|110.65|0
1677716700000|2023-03-02 00:25:00|114.16|111.36|113.89|111.09|114.25|111.45|113.89|111.09|0
1677717000000|2023-03-02 00:30:00|113.98|111.18|113.53|110.73|114.16|111.36|113.53|110.73|0
1677717300000|2023-03-02 00:35:00|113.62|110.82|113.89|111.09|113.89|111.09|113.17|110.37|0
1677717600000|2023-03-02 00:40:00|113.98|111.18|113.89|111.09|113.98|111.18|113.71|110.91|0
1677717900000|2023-03-02 00:45:00|113.8|111|113.44|110.64|113.98|111.18|113.44|110.64|0
1677718200000|2023-03-02 00:50:00|113.53|110.73|113.17|110.37|113.71|110.91|113.08|110.28|0
1677718500000|2023-03-02 00:55:00|113.08|110.28|110.67|107.87|113.08|110.28|110.59|107.79|0
1677718800000|2023-03-02 01:00:00|110.72|107.92|110.14|107.34|110.76|107.96|109.88|107.08|0
1677719100000|2023-03-02 01:05:00|110.06|107.26|109.18|106.38|110.14|107.34|108.83|106.03|0
1677719400000|2023-03-02 01:10:00|109.09|106.29|109.26|106.46|109.44|106.64|108.65|105.85|0
1677719700000|2023-03-02 01:15:00|109.09|106.29|109.09|106.29|109.09|106.29|107.7|104.9|0
1677720000000|2023-03-02 01:20:00|109.26|106.46|109.61|106.81|109.61|106.81|109.17|106.37|0
1677720300000|2023-03-02 01:25:00|109.52|106.72|110.8|108|110.8|108|109.44|106.64|0
1677720600000|2023-03-02 01:30:00|110.71|107.91|110.44|107.64|110.97|108.17|110.27|107.47|0
1677720900000|2023-03-02 01:35:00|110.53|107.73|107.4|104.6|110.71|107.91|107.31|104.51|0
1677721200000|2023-03-02 01:40:00|107.22|104.42|104.41|101.61|107.22|104.42|103.9|101.1|0
1677721500000|2023-03-02 01:45:00|104.24|101.44|105.68|102.88|105.76|102.96|103.9|101.1|0
1677721800000|2023-03-02 01:50:00|105.76|102.96|105.51|102.71|105.76|102.96|104.83|102.03|0
1677722100000|2023-03-02 01:55:00|105.46|102.66|105.93|103.13|106.02|103.22|105.42|102.62|0
1677722400000|2023-03-02 02:00:00|106.02|103.22|106.37|103.57|106.59|103.79|105.48|102.68|0
1677722700000|2023-03-02 02:05:00|106.5|103.7|105.9|103.1|106.67|103.87|105.81|103.01|0
1677723000000|2023-03-02 02:10:00|105.81|103.01|105.98|103.18|106.24|103.44|105.56|102.76|0
1677723300000|2023-03-02 02:15:00|105.9|103.1|106.41|103.61|106.41|103.61|105.68|102.88|0
1677723600000|2023-03-02 02:20:00|106.45|103.65|106.58|103.78|106.67|103.87|106.24|103.44|0
1677723900000|2023-03-02 02:25:00|106.54|103.74|107.09|104.29|107.09|104.29|106.49|103.69|0
1677724200000|2023-03-02 02:30:00|107.18|104.38|106.66|103.86|107.18|104.38|106.23|103.43|0
1677724500000|2023-03-02 02:35:00|106.75|103.95|106.32|103.52|106.75|103.95|106.32|103.52|0
1677724800000|2023-03-02 02:40:00|106.23|103.43|106.23|103.43|106.49|103.69|105.8|103|0
1677725100000|2023-03-02 02:45:00|106.32|103.52|106.23|103.43|106.49|103.69|106.06|103.26|0
1677725400000|2023-03-02 02:50:00|106.31|103.51|106.83|104.03|106.83|104.03|106.23|103.43|0
1677725700000|2023-03-02 02:55:00|106.74|103.94|107.43|104.63|107.52|104.72|106.57|103.77|0
1677726000000|2023-03-02 03:00:00|107.34|104.54|107.6|104.8|108.21|105.41|107.34|104.54|0
1677726300000|2023-03-02 03:05:00|107.69|104.89|106.48|103.68|107.86|105.06|106.31|103.51|0
1677726600000|2023-03-02 03:10:00|106.57|103.77|106.99|104.19|107.08|104.28|106.22|103.42|0
1677726900000|2023-03-02 03:15:00|106.91|104.11|106.86|104.06|107.08|104.28|106.56|103.76|0
1677727200000|2023-03-02 03:20:00|106.91|104.11|106.39|103.59|106.99|104.19|106.39|103.59|0
1677727500000|2023-03-02 03:25:00|106.48|103.68|106.39|103.59|106.65|103.85|106.22|103.42|0
1677727800000|2023-03-02 03:30:00|106.3|103.5|106.3|103.5|106.56|103.76|106.13|103.33|0
1677728100000|2023-03-02 03:35:00|106.22|103.42|106.47|103.67|106.64|103.84|106.13|103.33|0
1677728400000|2023-03-02 03:40:00|106.38|103.58|106.56|103.76|106.64|103.84|106.3|103.5|0
1677728700000|2023-03-02 03:45:00|106.64|103.84|106.64|103.84|106.64|103.84|106.38|103.58|0
1677729000000|2023-03-02 03:50:00|106.55|103.75|107.15|104.35|107.24|104.44|106.55|103.75|0
1677729300000|2023-03-02 03:55:00|107.07|104.27|106.72|103.92|107.15|104.35|106.72|103.92|0
1677729600000|2023-03-02 04:00:00|106.81|104.01|106.98|104.18|107.11|104.31|106.81|104.01|0
1677729900000|2023-03-02 04:05:00|107.06|104.26|107.24|104.44|107.41|104.61|106.98|104.18|0
1677730200000|2023-03-02 04:10:00|107.15|104.35|106.8|104|107.19|104.39|106.8|104|0
1677730500000|2023-03-02 04:15:00|106.63|103.83|106.72|103.92|106.8|104|106.46|103.66|0
1677730800000|2023-03-02 04:20:00|106.8|104|106.63|103.83|106.8|104|106.5|103.7|0
1677731100000|2023-03-02 04:25:00|106.67|103.87|106.54|103.74|106.71|103.91|106.54|103.74|0
1677731400000|2023-03-02 04:30:00|106.63|103.83|106.54|103.74|106.63|103.83|106.11|103.31|0
1677731700000|2023-03-02 04:35:00|106.45|103.65|106.37|103.57|106.45|103.65|106.28|103.48|0
1677732000000|2023-03-02 04:40:00|106.45|103.65|106.62|103.82|106.71|103.91|106.37|103.57|0
1677732300000|2023-03-02 04:45:00|106.71|103.91|106.88|104.08|106.88|104.08|106.62|103.82|0
1677732600000|2023-03-02 04:50:00|106.92|104.12|106.7|103.9|106.96|104.16|106.66|103.86|0
1677732900000|2023-03-02 04:55:00|106.79|103.99|106.79|103.99|106.88|104.08|106.7|103.9|0
1677733200000|2023-03-02 05:00:00|106.88|104.08|106.87|104.07|106.96|104.16|106.7|103.9|0
1677733500000|2023-03-02 05:05:00|106.79|103.99|106.61|103.81|106.83|104.03|106.61|103.81|0
1677733800000|2023-03-02 05:10:00|106.53|103.73|105.84|103.04|106.7|103.9|105.84|103.04|0
1677734100000|2023-03-02 05:15:00|105.93|103.13|105.58|102.78|105.93|103.13|105.54|102.74|0
1677734400000|2023-03-02 05:20:00|105.67|102.87|105.5|102.7|105.75|102.95|105.41|102.61|0
1677734700000|2023-03-02 05:25:00|105.58|102.78|105.32|102.52|105.58|102.78|104.9|102.1|0
1677735000000|2023-03-02 05:30:00|105.24|102.44|105.15|102.35|105.32|102.52|105.07|102.27|0
1677735300000|2023-03-02 05:35:00|105.07|102.27|104.9|102.1|105.15|102.35|104.81|102.01|0
1677735600000|2023-03-02 05:40:00|104.81|102.01|104.98|102.18|105.07|102.27|104.81|102.01|0
1677735900000|2023-03-02 05:45:00|104.93|102.13|104.55|101.75|105.06|102.26|104.47|101.67|0
1677736200000|2023-03-02 05:50:00|104.47|101.67|104.38|101.58|104.55|101.75|104.3|101.5|0
1677736500000|2023-03-02 05:55:00|104.47|101.67|104.89|102.09|104.89|102.09|104.47|101.67|0
1677736800000|2023-03-02 06:00:00|104.8|102|104.46|101.66|104.89|102.09|104.46|101.66|0
1677737100000|2023-03-02 06:05:00|104.55|101.75|104.46|101.66|104.55|101.75|104.29|101.49|0
1677737400000|2023-03-02 06:10:00|104.38|101.58|104.8|102|104.8|102|104.38|101.58|0
1677737700000|2023-03-02 06:15:00|104.71|101.91|105.09|102.29|105.14|102.34|104.71|101.91|0
1677738000000|2023-03-02 06:20:00|105.14|102.34|104.88|102.08|105.14|102.34|104.54|101.74|0
1677738300000|2023-03-02 06:25:00|104.8|102|105.39|102.59|105.39|102.59|104.8|102|0
1677738600000|2023-03-02 06:30:00|105.48|102.68|105.3|102.5|105.56|102.76|105.05|102.25|0
1677738900000|2023-03-02 06:35:00|105.39|102.59|105.47|102.67|105.56|102.76|105.3|102.5|0
1677739200000|2023-03-02 06:40:00|105.56|102.76|105.73|102.93|106.07|103.27|105.56|102.76|0
1677739500000|2023-03-02 06:45:00|105.64|102.84|105.58|102.78|106.35|103.55|105.41|102.61|0
1677739800000|2023-03-02 06:50:00|105.67|102.87|105.92|103.12|106.01|103.21|105.33|102.53|0
1677740100000|2023-03-02 06:55:00|106.01|103.21|104.99|102.19|106.01|103.21|104.9|102.1|0
1677740400000|2023-03-02 07:00:00|104.94|102.14|104.9|102.1|105.41|102.61|104.82|102.02|0
1677740700000|2023-03-02 07:05:00|104.71|102.11|104.97|102.37|105.14|102.54|104.71|102.11|0
1677741000000|2023-03-02 07:10:00|104.88|102.28|104.8|102.2|105.05|102.45|104.71|102.11|0
1677741300000|2023-03-02 07:15:00|104.71|102.11|104.29|101.69|104.71|102.11|103.36|100.76|0
1677741600000|2023-03-02 07:20:00|104.2|101.6|104.12|101.52|104.37|101.77|103.69|101.09|0
1677741900000|2023-03-02 07:25:00|104.16|101.56|104.03|101.43|104.28|101.68|103.69|101.09|0
1677742200000|2023-03-02 07:30:00|103.95|101.35|102.93|100.33|104.03|101.43|102.68|100.08|0
1677742500000|2023-03-02 07:35:00|102.89|100.29|102.93|100.33|103.02|100.42|102.35|99.75|0
1677742800000|2023-03-02 07:40:00|102.97|100.37|102.68|100.08|103.1|100.5|102.35|99.75|0
1677743100000|2023-03-02 07:45:00|102.6|100|103.43|100.83|103.52|100.92|102.51|99.91|0
1677743400000|2023-03-02 07:50:00|103.52|100.92|103.52|100.92|103.68|101.08|102.93|100.33|0
1677743700000|2023-03-02 07:55:00|103.43|100.83|103.35|100.75|103.43|100.83|102.76|100.16|0
1677744000000|2023-03-02 08:00:00|103.18|100.58|102.09|99.49|103.18|100.58|101.51|98.91|0
1677744300000|2023-03-02 08:05:00|102.17|99.57|100.97|98.37|102.34|99.74|98.84|96.24|0
1677744600000|2023-03-02 08:10:00|100.89|98.29|102.74|100.14|103.66|101.06|100.72|98.12|0
1677744900000|2023-03-02 08:15:00|102.65|100.05|103.07|100.47|103.41|100.81|102.49|99.89|0
1677745200000|2023-03-02 08:20:00|103.15|100.55|104.08|101.48|104.33|101.73|102.9|100.3|0
1677745500000|2023-03-02 08:25:00|103.99|101.39|103.91|101.31|104.66|102.06|103.91|101.31|0
1677745800000|2023-03-02 08:30:00|103.99|101.39|102.98|100.38|104.41|101.81|102.81|100.21|0
1677746100000|2023-03-02 08:35:00|103.07|100.47|103.23|100.63|103.4|100.8|102.81|100.21|0
1677746400000|2023-03-02 08:40:00|103.31|100.71|104.24|101.64|104.49|101.89|103.31|100.71|0
1677746700000|2023-03-02 08:45:00|104.32|101.72|105.08|102.48|105.08|102.48|103.98|101.38|0
1677747000000|2023-03-02 08:50:00|105.12|102.52|106.1|103.5|106.53|103.93|105.08|102.48|0
1677747300000|2023-03-02 08:55:00|106.18|103.58|106.01|103.41|106.53|103.93|105.37|102.77|0
1677747600000|2023-03-02 09:00:00|105.93|103.33|105.61|103.01|106.78|104.18|105.59|102.99|0
1677747900000|2023-03-02 09:05:00|105.53|102.93|105.74|103.14|105.78|103.18|104.76|102.16|0
1677748200000|2023-03-02 09:10:00|105.69|103.09|105.18|102.58|105.87|103.27|105.01|102.41|0
1677748500000|2023-03-02 09:15:00|105.27|102.67|104.59|101.99|105.48|102.88|104.42|101.82|0
1677748800000|2023-03-02 09:20:00|104.5|101.9|103.96|101.36|104.92|102.32|103.62|101.02|0
1677749100000|2023-03-02 09:25:00|103.79|101.19|104.13|101.53|104.21|101.61|103.37|100.77|0
1677749400000|2023-03-02 09:30:00|104.21|101.61|104.47|101.87|104.55|101.95|103.96|101.36|0
1677749700000|2023-03-02 09:35:00|104.38|101.78|103.36|100.76|104.47|101.87|103.2|100.6|0
1677750000000|2023-03-02 09:40:00|103.45|100.85|103.79|101.19|104.21|101.61|103.45|100.85|0
1677750300000|2023-03-02 09:45:00|103.7|101.1|103.36|100.76|103.79|101.19|103.28|100.68|0
1677750600000|2023-03-02 09:50:00|103.28|100.68|103.53|100.93|103.7|101.1|103.19|100.59|0
1677750900000|2023-03-02 09:55:00|103.44|100.84|103.36|100.76|103.44|100.84|102.94|100.34|0
1677751200000|2023-03-02 10:00:00|103.19|100.59|102.85|100.25|103.19|100.59|102.31|99.71|0
1677751500000|2023-03-02 10:05:00|102.77|100.17|101.6|99|102.94|100.34|101.35|98.75|0
1677751800000|2023-03-02 10:10:00|101.51|98.91|102.43|99.83|102.43|99.83|101.39|98.79|0
1677752100000|2023-03-02 10:15:00|102.35|99.75|103.02|100.42|103.27|100.67|102.26|99.66|0
1677752400000|2023-03-02 10:20:00|103.1|100.5|104.2|101.6|104.37|101.77|102.89|100.29|0
1677752700000|2023-03-02 10:25:00|104.11|101.51|104.62|102.02|104.66|102.06|103.52|100.92|0
1677753000000|2023-03-02 10:30:00|104.66|102.06|104.36|101.76|104.79|102.19|104.28|101.68|0
1677753300000|2023-03-02 10:35:00|104.19|101.59|103.68|101.08|104.45|101.85|103.6|101|0
1677753600000|2023-03-02 10:40:00|103.51|100.91|104.02|101.42|104.02|101.42|102.97|100.37|0
1677753900000|2023-03-02 10:45:00|103.98|101.38|104.61|102.01|104.7|102.1|103.98|101.38|0
1677754200000|2023-03-02 10:50:00|104.7|102.1|104.27|101.67|104.95|102.35|103.93|101.33|0
1677754500000|2023-03-02 10:55:00|104.44|101.84|104.86|102.26|104.95|102.35|104.44|101.84|0
1677754800000|2023-03-02 11:00:00|104.82|102.22|106.49|103.89|106.49|103.89|104.69|102.09|0
1677755100000|2023-03-02 11:05:00|106.4|103.8|106.57|103.97|107.09|104.49|106.31|103.71|0
1677755400000|2023-03-02 11:10:00|106.61|104.01|106.31|103.71|107|104.4|106.14|103.54|0
1677755700000|2023-03-02 11:15:00|106.35|103.75|106.48|103.88|107.09|104.49|106.35|103.75|0
1677756000000|2023-03-02 11:20:00|106.57|103.97|106.31|103.71|106.74|104.14|106.05|103.45|0
1677756300000|2023-03-02 11:25:00|106.22|103.62|105.71|103.11|106.22|103.62|105.62|103.02|0
1677756600000|2023-03-02 11:30:00|105.75|103.15|106.22|103.62|106.31|103.71|105.54|102.94|0
1677756900000|2023-03-02 11:35:00|106.26|103.66|106.13|103.53|106.48|103.88|105.96|103.36|0
1677757200000|2023-03-02 11:40:00|106.3|103.7|106.82|104.22|106.9|104.3|106.05|103.45|0
1677757500000|2023-03-02 11:45:00|106.9|104.3|106.13|103.53|107.16|104.56|106.13|103.53|0
1677757800000|2023-03-02 11:50:00|106.21|103.61|106.47|103.87|106.47|103.87|105.87|103.27|0
1677758100000|2023-03-02 11:55:00|106.56|103.96|106.99|104.39|106.99|104.39|106.3|103.7|0
1677758400000|2023-03-02 12:00:00|107.07|104.47|108.11|105.51|108.32|105.72|107.07|104.47|0
1677758700000|2023-03-02 12:05:00|107.94|105.34|107.98|105.38|108.11|105.51|107.59|104.99|0
1677759000000|2023-03-02 12:10:00|107.93|105.33|107.67|105.07|108.02|105.42|107.41|104.81|0
1677759300000|2023-03-02 12:15:00|107.76|105.16|107.5|104.9|107.93|105.33|107.15|104.55|0
1677759600000|2023-03-02 12:20:00|107.58|104.98|106.46|103.86|107.67|105.07|106.46|103.86|0
1677759900000|2023-03-02 12:25:00|106.55|103.95|106.12|103.52|106.55|103.95|105.95|103.35|0
1677760200000|2023-03-02 12:30:00|106.03|103.43|105.94|103.34|106.55|103.95|105.52|102.92|0
1677760500000|2023-03-02 12:35:00|105.86|103.26|105.98|103.38|106.11|103.51|105.6|103|0
1677760800000|2023-03-02 12:40:00|105.94|103.34|105.34|102.74|106.8|104.2|105.34|102.74|0
1677761100000|2023-03-02 12:45:00|105.26|102.66|105.94|103.34|106.2|103.6|105.26|102.66|0
1677761400000|2023-03-02 12:50:00|105.85|103.25|105.25|102.65|105.85|103.25|104.83|102.23|0
1677761700000|2023-03-02 12:55:00|105.51|102.91|105.51|102.91|105.94|103.34|105.25|102.65|0
1677762000000|2023-03-02 13:00:00|105.59|102.99|106.53|103.93|107.05|104.45|105.17|102.57|0
1677762300000|2023-03-02 13:05:00|106.62|104.02|105.93|103.33|106.71|104.11|105.76|103.16|0
1677762600000|2023-03-02 13:10:00|105.85|103.25|105.42|102.82|105.85|103.25|105.08|102.48|0
1677762900000|2023-03-02 13:15:00|105.33|102.73|105.33|102.73|105.67|103.07|105.25|102.65|0
1677763200000|2023-03-02 13:20:00|105.16|102.56|104.99|102.39|105.84|103.24|104.9|102.3|0
1677763500000|2023-03-02 13:25:00|104.9|102.3|105.41|102.81|105.58|102.98|104.9|102.3|0
1677763800000|2023-03-02 13:30:00|105.03|102.43|102.79|100.19|105.11|102.51|102.62|100.02|0
1677764100000|2023-03-02 13:35:00|102.87|100.27|103.04|100.44|103.38|100.78|102.28|99.68|0
1677764400000|2023-03-02 13:40:00|102.7|100.1|103.79|101.19|104.22|101.62|102.53|99.93|0
1677764700000|2023-03-02 13:45:00|103.88|101.28|103.62|101.02|104.22|101.62|103.37|100.77|0
1677765000000|2023-03-02 13:50:00|103.54|100.94|102.95|100.35|103.79|101.19|102.28|99.68|0
1677765300000|2023-03-02 13:55:00|103.03|100.43|103.12|100.52|103.79|101.19|102.78|100.18|0
1677765600000|2023-03-02 14:00:00|103.03|100.43|104.21|101.61|104.55|101.95|103.03|100.43|0
1677765900000|2023-03-02 14:05:00|104.13|101.53|103.79|101.19|104.13|101.53|103.37|100.77|0
1677766200000|2023-03-02 14:10:00|103.87|101.27|104.29|101.69|104.29|101.69|103.53|100.93|0
1677766500000|2023-03-02 14:15:00|104.38|101.78|103.36|100.76|104.89|102.29|103.19|100.59|0
1677766800000|2023-03-02 14:20:00|103.28|100.68|103.87|101.27|103.95|101.35|103.02|100.42|0
1677767100000|2023-03-02 14:25:00|103.78|101.18|103.7|101.1|104.07|101.47|103.36|100.76|0
1677767400000|2023-03-02 14:30:00|103.86|101.26|105.39|102.79|105.39|102.79|103.36|100.76|0
1677767700000|2023-03-02 14:35:00|105.31|102.71|103.95|101.35|105.31|102.71|102.68|100.08|0
1677768000000|2023-03-02 14:40:00|103.86|101.26|104.03|101.43|104.62|102.02|103.19|100.59|0
1677768300000|2023-03-02 14:45:00|103.69|101.09|104|101.4|105.83|103.23|103.35|100.75|0
1677768600000|2023-03-02 14:50:00|103.74|101.14|105.36|102.76|106.13|103.53|103.74|101.14|0
1677768900000|2023-03-02 14:55:00|105.44|102.84|105.1|102.5|105.61|103.01|103.4|100.8|0
1677769200000|2023-03-02 15:00:00|105.01|102.41|107.33|104.73|107.59|104.99|105.01|102.41|0
1677769500000|2023-03-02 15:05:00|107.77|105.17|107.07|104.47|107.85|105.25|105.87|103.27|0
1677769800000|2023-03-02 15:10:00|107.16|104.56|107.07|104.47|107.33|104.73|106.12|103.52|0
1677770100000|2023-03-02 15:15:00|106.98|104.38|106.12|103.52|107.68|105.08|105.6|103|0
1677770400000|2023-03-02 15:20:00|106.21|103.61|105.69|103.09|106.29|103.69|103.65|101.05|0
1677770700000|2023-03-02 15:25:00|105.6|103|107.58|104.98|107.93|105.33|104.92|102.32|0
1677771000000|2023-03-02 15:30:00|107.85|105.25|108.1|105.5|108.72|106.12|106.81|104.21|0
1677771300000|2023-03-02 15:35:00|108.02|105.42|106.89|104.29|108.63|106.03|106.72|104.12|0
1677771600000|2023-03-02 15:40:00|106.63|104.03|106.97|104.37|107.06|104.46|106.11|103.51|0
1677771900000|2023-03-02 15:45:00|106.89|104.29|106.63|104.03|107.23|104.63|106.2|103.6|0
1677772200000|2023-03-02 15:50:00|106.71|104.11|108.88|106.28|109.06|106.46|106.71|104.11|0
1677772500000|2023-03-02 15:55:00|108.8|106.2|108.62|106.02|109.23|106.63|108.27|105.67|0
1677772800000|2023-03-02 16:00:00|108.79|106.19|108.36|105.76|109.76|107.16|108.18|105.58|0
1677773100000|2023-03-02 16:05:00|108.27|105.67|108.88|106.28|109.58|106.98|108.18|105.58|0
1677773400000|2023-03-02 16:10:00|108.97|106.37|107.92|105.32|109.14|106.54|107.74|105.14|0
1677773700000|2023-03-02 16:15:00|108|105.4|107.8|105.2|109.58|106.98|107.72|105.12|0
1677774000000|2023-03-02 16:20:00|109.31|106.71|107.02|104.42|109.49|106.89|106.87|104.27|0
1677774300000|2023-03-02 16:25:00|107.07|104.47|106.72|104.12|107.76|105.16|106.29|103.69|0
1677774600000|2023-03-02 16:30:00|106.46|103.86|106.8|104.2|107.59|104.99|106.46|103.86|0
1677774900000|2023-03-02 16:35:00|106.72|104.12|106.46|103.86|106.72|104.12|105.94|103.34|0
1677775200000|2023-03-02 16:40:00|106.54|103.94|106.03|103.43|107.06|104.46|105.94|103.34|0
1677775500000|2023-03-02 16:45:00|106.11|103.51|106.89|104.29|106.97|104.37|105.94|103.34|0
1677775800000|2023-03-02 16:50:00|106.97|104.37|106.19|103.59|107.75|105.15|105.94|103.34|0
1677776100000|2023-03-02 16:55:00|106.11|103.51|107.32|104.72|107.49|104.89|105.76|103.16|0
1677776400000|2023-03-02 17:00:00|107.23|104.63|107.84|105.24|108.1|105.5|107.23|104.63|0
1677776700000|2023-03-02 17:05:00|107.75|105.15|107.57|104.97|107.92|105.32|107.14|104.54|0
1677777000000|2023-03-02 17:10:00|107.75|105.15|106.97|104.37|107.75|105.15|106.71|104.11|0
1677777300000|2023-03-02 17:15:00|107.05|104.45|105.76|103.16|107.14|104.54|105.67|103.07|0
1677777600000|2023-03-02 17:20:00|105.84|103.24|106.62|104.02|106.79|104.19|105.76|103.16|0
1677777900000|2023-03-02 17:25:00|106.7|104.1|107.31|104.71|107.83|105.23|106.53|103.93|0
1677778200000|2023-03-02 17:30:00|107.22|104.62|108.87|106.27|109.58|106.98|107.22|104.62|0
1677778500000|2023-03-02 17:35:00|108.96|106.36|109|106.4|110.14|107.54|108.35|105.75|0
1677778800000|2023-03-02 17:40:00|109.18|106.58|108.74|106.14|109.18|106.58|108.31|105.71|0
1677779100000|2023-03-02 17:45:00|108.83|106.23|108.3|105.7|109|106.4|108.22|105.62|0
1677779400000|2023-03-02 17:50:00|108.26|105.66|109.61|107.01|109.79|107.19|108.26|105.66|0
1677779700000|2023-03-02 17:55:00|109.7|107.1|110.05|107.45|110.14|107.54|109.17|106.57|0
1677780000000|2023-03-02 18:00:00|110.22|107.62|109.87|107.27|110.58|107.98|109.7|107.1|0
1677780300000|2023-03-02 18:05:00|109.7|107.1|109.26|106.66|109.78|107.18|108.82|106.22|0
1677780600000|2023-03-02 18:10:00|109.34|106.74|109.78|107.18|109.78|107.18|109.17|106.57|0
1677780900000|2023-03-02 18:15:00|109.69|107.09|109.69|107.09|109.69|107.09|108.73|106.13|0
1677781200000|2023-03-02 18:20:00|109.78|107.18|109.08|106.48|109.95|107.35|108.99|106.39|0
1677781500000|2023-03-02 18:25:00|109.16|106.56|108.81|106.21|109.34|106.74|108.73|106.13|0
1677781800000|2023-03-02 18:30:00|108.86|106.26|109.51|106.91|109.6|107|108.81|106.21|0
1677782100000|2023-03-02 18:35:00|109.6|107|113.04|109.4|115.82|112.18|109.6|107|0
1677782400000|2023-03-02 18:40:00|113.12|109.48|111.12|108.52|114.15|110.9|111.07|108.47|0
1677782700000|2023-03-02 18:45:00|111.25|108.65|111.96|109.36|112.32|109.72|110.72|108.12|0
1677783000000|2023-03-02 18:50:00|112.05|109.45|113.12|110.52|113.66|111.06|111.87|109.27|0
1677783300000|2023-03-02 18:55:00|113.3|110.7|115.74|113.14|115.74|113.14|113.21|110.61|0
1677783600000|2023-03-02 19:00:00|115.65|113.05|117.84|115.24|118.86|116.26|115.65|113.05|0
1677783900000|2023-03-02 19:05:00|117.75|115.15|117.49|114.89|120.31|117.71|117.12|114.52|0
1677784200000|2023-03-02 19:10:00|117.58|114.98|116.02|113.42|118.22|115.62|115.93|113.33|0
1677784500000|2023-03-02 19:15:00|116.2|113.6|117.02|114.42|117.02|114.42|115.65|113.05|0
1677784800000|2023-03-02 19:20:00|117.21|114.61|117.39|114.79|117.48|114.88|116.65|114.05|0
1677785100000|2023-03-02 19:25:00|117.57|114.97|118.96|116.36|119.42|116.82|117.02|114.42|0
1677785400000|2023-03-02 19:30:00|119.33|116.73|118.59|115.99|119.8|117.2|118.31|115.71|0
1677785700000|2023-03-02 19:35:00|118.4|115.8|117.48|114.88|118.4|115.8|116.74|114.14|0
1677786000000|2023-03-02 19:40:00|117.57|114.97|117.66|115.06|118.49|115.89|117.29|114.69|0
1677786300000|2023-03-02 19:45:00|117.75|115.15|118.03|115.43|118.12|115.52|117.29|114.69|0
1677786600000|2023-03-02 19:50:00|118.12|115.52|117.56|114.96|118.4|115.8|117.38|114.78|0
1677786900000|2023-03-02 19:55:00|117.66|115.06|118.67|116.07|119.04|116.44|117.38|114.78|0
1677787200000|2023-03-02 20:00:00|118.49|115.89|117.65|115.05|120.07|117.47|117.65|115.05|0
1677787500000|2023-03-02 20:05:00|117.56|114.96|118.3|115.7|118.3|115.7|117.19|114.59|0
1677787800000|2023-03-02 20:10:00|118.2|115.6|119.32|116.72|119.6|117|118.2|115.6|0
1677788100000|2023-03-02 20:15:00|119.41|116.81|119.04|116.44|121.19|118.59|118.94|116.34|0
1677788400000|2023-03-02 20:20:00|118.85|116.25|120.15|117.55|120.62|118.02|118.76|116.16|0
1677788700000|2023-03-02 20:25:00|120.25|117.65|121.21|118.61|121.97|119.37|119.97|117.37|0
1677789000000|2023-03-02 20:30:00|121.31|118.71|123.19|120.59|123.19|120.59|121.31|118.71|0
1677789300000|2023-03-02 20:35:00|123.1|120.5|125.1|122.5|126.06|123.46|122.72|120.12|0
1677789600000|2023-03-02 20:40:00|125.01|122.41|123.67|121.07|125.48|122.88|123.67|121.07|0
1677789900000|2023-03-02 20:45:00|123.57|120.97|124.05|121.45|124.14|121.54|123|120.4|0
1677790200000|2023-03-02 20:50:00|123.95|121.35|121.21|118.61|123.95|121.35|120.83|118.23|0
1677790500000|2023-03-02 20:55:00|121.39|118.79|122.15|119.55|122.81|120.21|121.3|118.7|0
1677790800000|2023-03-02 21:00:00|122.33|119.73|122.71|120.11|123.19|120.59|122.33|119.73|0
1677791100000|2023-03-02 21:05:00|122.62|120.02|122.71|120.11|122.81|120.21|122.24|119.64|0
1677791400000|2023-03-02 21:10:00|122.43|119.83|122.23|119.63|122.52|119.92|121.67|119.07|0
1677791700000|2023-03-02 21:15:00|122.43|119.35|121.96|119.16|122.43|119.53|121.96|119.16|0
1677792000000|2023-03-02 21:20:00|121.86|119.06|121.3|118.5|121.86|119.06|121.3|118.5|0
1677792300000|2023-03-02 21:25:00|121.48|118.68|121.86|119.06|121.86|119.06|121.48|118.68|0
1677792600000|2023-03-02 21:30:00|121.95|119.15|121.57|118.77|121.95|119.15|121.29|118.49|0
1677792900000|2023-03-02 21:35:00|121.67|118.87|121.38|118.58|121.67|118.87|121.2|118.4|0
1677793200000|2023-03-02 21:40:00|121.48|118.68|121.85|119.05|121.85|119.05|121.48|118.68|0
1677793500000|2023-03-02 21:45:00|121.66|118.86|122.42|119.62|122.42|119.62|121.66|118.86|0
1677793800000|2023-03-02 21:50:00|122.51|119.71|122.04|119.24|122.51|119.71|121.94|119.14|0
1677794100000|2023-03-02 21:55:00|121.94|119.14|121.61|118.81|122.23|119.43|121.52|118.72|0
1677794400000|2023-03-02 22:00:00|121.48|118.68|121.26|118.46|121.58|118.78|121.17|118.37|0
1677794700000|2023-03-02 22:05:00|121.23|118.43|121.53|118.73|121.58|118.78|121.23|118.43|0
1677795000000|2023-03-02 22:10:00|121.49|118.69|121.49|118.69|121.69|118.89|121.42|118.62|0
1677795300000|2023-03-02 22:15:00|121.47|118.67|121.54|118.74|121.57|118.77|121.43|118.63|0
1677795600000|2023-03-02 22:20:00|121.52|118.72|121.52|118.72|121.54|118.74|121.44|118.64|0
1677795900000|2023-03-02 22:25:00|121.53|118.73|121.53|118.73|121.59|118.79|121.36|118.56|0
1677796200000|2023-03-02 22:30:00|121.5|118.7|121.36|118.56|121.53|118.73|121.34|118.54|0
1677796500000|2023-03-02 22:35:00|121.35|118.55|121.5|118.7|121.52|118.72|121.35|118.55|0
1677796800000|2023-03-02 22:40:00|121.49|118.69|121.5|118.7|121.5|118.7|121.49|118.69|0
1677797100000|2023-03-02 22:45:00|121.61|118.81|121.73|118.93|121.77|118.97|121.6|118.8|0
1677797400000|2023-03-02 22:50:00|121.74|118.94|121.66|118.86|121.75|118.95|121.6|118.8|0
1677797700000|2023-03-02 22:55:00|121.62|118.82|121.58|118.78|121.7|118.9|121.58|118.78|0
1677798000000|2023-03-02 23:00:00|121.22|118.42|121.07|118.27|121.31|118.51|120.89|118.09|0
1677798300000|2023-03-02 23:05:00|121.12|118.32|120.42|117.62|121.36|118.56|120.42|117.62|0
1677798600000|2023-03-02 23:10:00|120.51|117.71|120.42|117.62|120.88|118.08|120.32|117.52|0
1677798900000|2023-03-02 23:15:00|120.51|117.71|120.6|117.8|120.7|117.9|120.42|117.62|0
1677799200000|2023-03-02 23:20:00|120.69|117.89|120.51|117.71|120.69|117.89|120.41|117.61|0
1677799500000|2023-03-02 23:25:00|120.41|117.61|120.5|117.7|120.69|117.89|120.22|117.42|0
1677799800000|2023-03-02 23:30:00|120.41|117.61|120.04|117.24|120.6|117.8|119.94|117.14|0
1677800100000|2023-03-02 23:35:00|119.99|117.19|120.03|117.23|120.04|117.24|119.94|117.14|0
1677800400000|2023-03-02 23:40:00|119.99|117.19|119.94|117.14|120.03|117.23|119.66|116.86|0
1677800700000|2023-03-02 23:45:00|120.03|117.23|119.61|116.81|120.03|117.23|119.57|116.77|0
1677801000000|2023-03-02 23:50:00|119.66|116.86|120.31|117.51|120.4|117.6|119.56|116.76|0
1677801300000|2023-03-02 23:55:00|120.22|117.42|119.93|117.13|120.4|117.6|119.93|117.13|0
1677801600000|2023-03-03 00:00:00|119.98|117.18|119.65|116.85|120.31|117.51|119.65|116.85|0
1677801900000|2023-03-03 00:05:00|119.56|116.76|119.74|116.94|119.84|117.04|119.56|116.76|0
1677802200000|2023-03-03 00:10:00|119.84|117.04|120.4|117.6|120.4|117.6|119.84|117.04|0
1677802500000|2023-03-03 00:15:00|120.49|117.69|120.77|117.97|120.77|117.97|120.21|117.41|0
1677802800000|2023-03-03 00:20:00|120.68|117.88|120.86|118.06|121.05|118.25|120.68|117.88|0
1677803100000|2023-03-03 00:25:00|120.77|117.97|119.27|116.47|120.77|117.97|119.22|116.42|0
1677803400000|2023-03-03 00:30:00|119.18|116.38|119.64|116.84|119.64|116.84|118.99|116.19|0
1677803700000|2023-03-03 00:35:00|119.74|116.94|119.36|116.56|120.11|117.31|119.36|116.56|0
1677804000000|2023-03-03 00:40:00|119.46|116.66|119.45|116.65|119.46|116.66|118.99|116.19|0
1677804300000|2023-03-03 00:45:00|119.55|116.75|119.73|116.93|119.92|117.12|119.45|116.65|0
1677804600000|2023-03-03 00:50:00|119.82|117.02|119.92|117.12|120.1|117.3|119.73|116.93|0
1677804900000|2023-03-03 00:55:00|120.01|117.21|120.38|117.58|120.57|117.77|119.82|117.02|0
1677805200000|2023-03-03 01:00:00|120.47|117.67|120.47|117.67|120.66|117.86|120.38|117.58|0
1677805500000|2023-03-03 01:05:00|120.38|117.58|120.66|117.86|120.66|117.86|120.19|117.39|0
1677805800000|2023-03-03 01:10:00|120.75|117.95|121.31|118.51|121.88|119.08|120.66|117.86|0
1677806100000|2023-03-03 01:15:00|121.41|118.61|121.12|118.32|121.5|118.7|120.94|118.14|0
1677806400000|2023-03-03 01:20:00|121.08|118.28|121.31|118.51|121.31|118.51|120.84|118.04|0
1677806700000|2023-03-03 01:25:00|121.22|118.42|120.65|117.85|121.31|118.51|120.28|117.48|0
1677807000000|2023-03-03 01:30:00|120.75|117.95|119.62|116.82|120.75|117.95|119.53|116.73|0
1677807300000|2023-03-03 01:35:00|119.67|116.87|119.53|116.73|119.72|116.92|119.3|116.5|0
1677807600000|2023-03-03 01:40:00|119.62|116.82|119.71|116.91|119.71|116.91|119.34|116.54|0
1677807900000|2023-03-03 01:45:00|119.81|117.01|118.6|115.8|119.9|117.1|118.32|115.52|0
1677808200000|2023-03-03 01:50:00|118.51|115.71|118.6|115.8|118.87|116.07|118.41|115.61|0
1677808500000|2023-03-03 01:55:00|118.69|115.89|118.59|115.79|118.87|116.07|118.41|115.61|0
1677808800000|2023-03-03 02:00:00|118.55|115.75|118.69|115.89|118.96|116.16|118.5|115.7|0
1677809100000|2023-03-03 02:05:00|118.78|115.98|118.96|116.16|119.15|116.35|118.59|115.79|0
1677809400000|2023-03-03 02:10:00|119.05|116.25|118.31|115.51|119.05|116.25|118.31|115.51|0
1677809700000|2023-03-03 02:15:00|118.4|115.6|119.14|116.34|119.24|116.44|118.4|115.6|0
1677810000000|2023-03-03 02:20:00|119.1|116.3|118.59|115.79|119.1|116.3|118.49|115.69|0
1677810300000|2023-03-03 02:25:00|118.68|115.88|118.77|115.97|118.86|116.06|118.49|115.69|0
1677810600000|2023-03-03 02:30:00|118.86|116.06|118.95|116.15|119.05|116.25|118.68|115.88|0
1677810900000|2023-03-03 02:35:00|119.05|116.25|118.67|115.87|119.05|116.25|118.67|115.87|0
1677811200000|2023-03-03 02:40:00|118.77|115.97|118.21|115.41|118.77|115.97|118.12|115.32|0
1677811500000|2023-03-03 02:45:00|118.12|115.32|118.39|115.59|118.58|115.78|118.12|115.32|0
1677811800000|2023-03-03 02:50:00|118.49|115.69|118.67|115.87|118.67|115.87|118.39|115.59|0
1677812100000|2023-03-03 02:55:00|118.62|115.82|118.57|115.77|118.67|115.87|118.48|115.68|0
1677812400000|2023-03-03 03:00:00|118.48|115.68|118.48|115.68|118.62|115.82|118.3|115.5|0
1677812700000|2023-03-03 03:05:00|118.39|115.59|118.48|115.68|118.57|115.77|118.29|115.49|0
1677813000000|2023-03-03 03:10:00|118.52|115.72|118.94|116.14|119.13|116.33|118.48|115.68|0
1677813300000|2023-03-03 03:15:00|118.98|116.18|119.4|116.6|119.4|116.6|118.94|116.14|0
1677813600000|2023-03-03 03:20:00|119.31|116.51|119.49|116.69|119.49|116.69|119.22|116.42|0
1677813900000|2023-03-03 03:25:00|119.4|116.6|119.49|116.69|119.49|116.69|119.31|116.51|0
1677814200000|2023-03-03 03:30:00|119.59|116.79|119.21|116.41|119.59|116.79|119.03|116.23|0
1677814500000|2023-03-03 03:35:00|119.31|116.51|119.26|116.46|119.4|116.6|119.03|116.23|0
1677814800000|2023-03-03 03:40:00|119.3|116.5|119.58|116.78|119.68|116.88|119.3|116.5|0
1677815100000|2023-03-03 03:45:00|119.67|116.87|119.39|116.59|119.67|116.87|119.3|116.5|0
1677815400000|2023-03-03 03:50:00|119.49|116.69|119.21|116.41|119.49|116.69|119.11|116.31|0
1677815700000|2023-03-03 03:55:00|119.11|116.31|119.11|116.31|119.21|116.41|118.93|116.13|0
1677816000000|2023-03-03 04:00:00|119.2|116.4|119.3|116.5|119.48|116.68|119.2|116.4|0
1677816300000|2023-03-03 04:05:00|119.2|116.4|119.29|116.49|119.3|116.5|119.2|116.4|0
1677816600000|2023-03-03 04:10:00|119.34|116.54|119.39|116.59|119.48|116.68|119.34|116.54|0
1677816900000|2023-03-03 04:15:00|119.38|116.58|119.1|116.3|119.48|116.68|119.1|116.3|0
1677817200000|2023-03-03 04:20:00|119.15|116.35|119.47|116.67|119.47|116.67|119.15|116.35|0
1677817500000|2023-03-03 04:25:00|119.38|116.58|119.19|116.39|119.38|116.58|119.19|116.39|0
1677817800000|2023-03-03 04:30:00|119.1|116.3|119.01|116.21|119.19|116.39|119.01|116.21|0
1677818100000|2023-03-03 04:35:00|119.1|116.3|118.73|115.93|119.1|116.3|118.73|115.93|0
1677818400000|2023-03-03 04:40:00|118.82|116.02|119.19|116.39|119.19|116.39|118.82|116.02|0
1677818700000|2023-03-03 04:45:00|119.1|116.3|119.47|116.67|119.47|116.67|119.1|116.3|0
1677819000000|2023-03-03 04:50:00|119.37|116.57|119.28|116.48|119.47|116.67|119.28|116.48|0
1677819300000|2023-03-03 04:55:00|119.37|116.57|119.37|116.57|119.56|116.76|119.28|116.48|0
1677819600000|2023-03-03 05:00:00|119.46|116.66|119.65|116.85|119.74|116.94|119.37|116.57|0
1677819900000|2023-03-03 05:05:00|119.74|116.94|119.74|116.94|119.83|117.03|119.65|116.85|0
1677820200000|2023-03-03 05:10:00|119.65|116.85|119.92|117.12|119.92|117.12|119.65|116.85|0
1677820500000|2023-03-03 05:15:00|120.02|117.22|119.74|116.94|120.2|117.4|119.64|116.84|0
1677820800000|2023-03-03 05:20:00|119.83|117.03|120.11|117.31|120.2|117.4|119.74|116.94|0
1677821100000|2023-03-03 05:25:00|120.01|117.21|120.39|117.59|120.48|117.68|120.01|117.21|0
1677821400000|2023-03-03 05:30:00|120.29|117.49|120.01|117.21|120.48|117.68|120.01|117.21|0
1677821700000|2023-03-03 05:35:00|119.96|117.16|120.1|117.3|120.2|117.4|119.92|117.12|0
1677822000000|2023-03-03 05:40:00|120.05|117.25|120.1|117.3|120.2|117.4|120.01|117.21|0
1677822300000|2023-03-03 05:45:00|120.01|117.21|120.38|117.58|120.38|117.58|120.01|117.21|0
1677822600000|2023-03-03 05:50:00|120.29|117.49|120|117.2|120.29|117.49|120|117.2|0
1677822900000|2023-03-03 05:55:00|120.1|117.3|120|117.2|120.1|117.3|119.91|117.11|0
1677823200000|2023-03-03 06:00:00|119.91|117.11|120.09|117.29|120.28|117.48|119.82|117.02|0
1677823500000|2023-03-03 06:05:00|120|117.2|120.19|117.39|120.47|117.67|120|117.2|0
1677823800000|2023-03-03 06:10:00|120.28|117.48|119.9|117.1|120.28|117.48|119.72|116.92|0
1677824100000|2023-03-03 06:15:00|119.95|117.15|119.72|116.92|120|117.2|119.72|116.92|0
1677824400000|2023-03-03 06:20:00|119.81|117.01|120.37|117.57|120.46|117.66|119.81|117.01|0
1677824700000|2023-03-03 06:25:00|120.27|117.47|120.46|117.66|120.55|117.75|120.27|117.47|0
1677825000000|2023-03-03 06:30:00|120.55|117.75|120.6|117.8|120.74|117.94|120.37|117.57|0
1677825300000|2023-03-03 06:35:00|120.55|117.75|120.64|117.84|120.64|117.84|120.46|117.66|0
1677825600000|2023-03-03 06:40:00|120.74|117.94|120.74|117.94|120.83|118.03|120.46|117.66|0
1677825900000|2023-03-03 06:45:00|120.64|117.84|120.45|117.65|120.83|118.03|120.45|117.65|0
1677826200000|2023-03-03 06:50:00|120.55|117.75|120.64|117.84|120.73|117.93|120.45|117.65|0
1677826500000|2023-03-03 06:55:00|120.73|117.93|121.15|118.35|121.29|118.49|120.73|117.93|0
1677826800000|2023-03-03 07:00:00|121.11|118.31|119.52|116.72|121.11|118.31|119.33|116.53|0
1677827100000|2023-03-03 07:05:00|119.32|116.63|118.86|116.26|119.32|116.63|118.67|116.07|0
1677827400000|2023-03-03 07:10:00|118.95|116.35|119.04|116.44|119.41|116.81|118.95|116.35|0
1677827700000|2023-03-03 07:15:00|118.95|116.35|119.32|116.72|119.5|116.9|118.85|116.25|0
1677828000000|2023-03-03 07:20:00|119.36|116.76|119.22|116.62|119.6|117|119.22|116.62|0
1677828300000|2023-03-03 07:25:00|119.32|116.72|119.69|117.09|119.78|117.18|119.13|116.53|0
1677828600000|2023-03-03 07:30:00|119.59|116.99|119.59|116.99|119.78|117.18|119.5|116.9|0
1677828900000|2023-03-03 07:35:00|119.5|116.9|119.03|116.43|119.5|116.9|118.94|116.34|0
1677829200000|2023-03-03 07:40:00|119.12|116.52|119.03|116.43|119.12|116.52|118.85|116.25|0
1677829500000|2023-03-03 07:45:00|118.94|116.34|118.75|116.15|119.03|116.43|118.75|116.15|0
1677829800000|2023-03-03 07:50:00|118.84|116.24|119.03|116.43|119.07|116.47|118.38|115.78|0
1677830100000|2023-03-03 07:55:00|118.93|116.33|118.47|115.87|118.93|116.33|118.47|115.87|0
1677830400000|2023-03-03 08:00:00|118.75|116.15|121.22|118.62|121.55|118.95|118.75|116.15|0
1677830700000|2023-03-03 08:05:00|121.36|118.76|120.7|118.1|121.64|119.04|120.05|117.45|0
1677831000000|2023-03-03 08:10:00|120.8|118.2|119.95|117.35|120.98|118.38|119.86|117.26|0
1677831300000|2023-03-03 08:15:00|120|117.4|120.6|118|120.98|118.38|119.95|117.35|0
1677831600000|2023-03-03 08:20:00|120.65|118.05|120.98|118.38|121.17|118.57|120.42|117.82|0
1677831900000|2023-03-03 08:25:00|120.88|118.28|120.37|117.77|121.17|118.57|120.32|117.72|0
1677832200000|2023-03-03 08:30:00|120.32|117.72|121.26|118.66|121.54|118.94|120.23|117.63|0
1677832500000|2023-03-03 08:35:00|121.21|118.61|121.54|118.94|121.73|119.13|120.93|118.33|0
1677832800000|2023-03-03 08:40:00|121.49|118.89|122.34|119.74|122.48|119.88|121.49|118.89|0
1677833100000|2023-03-03 08:45:00|122.38|119.78|122.33|119.73|122.67|120.07|122.2|119.6|0
1677833400000|2023-03-03 08:50:00|122.19|119.59|122|119.4|122.19|119.59|121.72|119.12|0
1677833700000|2023-03-03 08:55:00|121.91|119.31|122.1|119.5|122.52|119.92|121.91|119.31|0
1677834000000|2023-03-03 09:00:00|122|119.4|122.85|120.25|123.04|120.44|121.81|119.21|0
1677834300000|2023-03-03 09:05:00|122.95|120.35|123.04|120.44|123.04|120.44|122.28|119.68|0
1677834600000|2023-03-03 09:10:00|123.13|120.53|123.51|120.91|123.61|121.01|123.13|120.53|0
1677834900000|2023-03-03 09:15:00|123.61|121.01|123.61|121.01|123.89|121.29|123.23|120.63|0
1677835200000|2023-03-03 09:20:00|123.51|120.91|123.18|120.58|123.89|121.29|122.94|120.34|0
1677835500000|2023-03-03 09:25:00|123.22|120.62|123.32|120.72|123.51|120.91|123.03|120.43|0
1677835800000|2023-03-03 09:30:00|123.41|120.81|123.51|120.91|123.79|121.19|123.22|120.62|0
1677836100000|2023-03-03 09:35:00|123.41|120.81|123.22|120.62|124.17|121.57|123.22|120.62|0
1677836400000|2023-03-03 09:40:00|123.12|120.52|122.93|120.33|123.12|120.52|122.55|119.95|0
1677836700000|2023-03-03 09:45:00|123.03|120.43|123.41|120.81|123.6|121|123.03|120.43|0
1677837000000|2023-03-03 09:50:00|123.31|120.71|123.79|121.19|123.79|121.19|123.22|120.62|0
1677837300000|2023-03-03 09:55:00|123.69|121.09|123.59|120.99|124.55|121.95|123.4|120.8|0
1677837600000|2023-03-03 10:00:00|123.69|121.09|124.87|122.27|125.81|123.21|123.69|121.09|0
1677837900000|2023-03-03 10:05:00|124.77|122.17|124|121.4|124.77|122.17|123.57|120.97|0
1677838200000|2023-03-03 10:10:00|124.1|121.5|124.38|121.78|124.67|122.07|124.1|121.5|0
1677838500000|2023-03-03 10:15:00|124.19|121.59|125.05|122.45|125.53|122.93|124.1|121.5|0
1677838800000|2023-03-03 10:20:00|124.96|122.36|125.44|122.84|125.53|122.93|124.96|122.36|0
1677839100000|2023-03-03 10:25:00|125.34|122.74|125.15|122.55|125.44|122.84|125|122.4|0
1677839400000|2023-03-03 10:30:00|125.24|122.64|125.43|122.83|125.53|122.93|125.05|122.45|0
1677839700000|2023-03-03 10:35:00|125.48|122.88|124.85|122.25|125.72|123.12|124.76|122.16|0
1677840000000|2023-03-03 10:40:00|124.76|122.16|125.43|122.83|125.53|122.93|124.76|122.16|0
1677840300000|2023-03-03 10:45:00|125.38|122.78|124.85|122.25|125.52|122.92|124.76|122.16|0
1677840600000|2023-03-03 10:50:00|124.75|122.15|124.56|121.96|124.75|122.15|124.18|121.58|0
1677840900000|2023-03-03 10:55:00|124.66|122.06|125.23|122.63|125.42|122.82|124.56|121.96|0
1677841200000|2023-03-03 11:00:00|125.04|122.44|125.81|123.21|125.9|123.3|125.04|122.44|0
1677841500000|2023-03-03 11:05:00|125.9|123.3|126.14|123.54|126.48|123.88|125.9|123.3|0
1677841800000|2023-03-03 11:10:00|126.19|123.59|126.67|124.07|126.67|124.07|126.09|123.49|0
1677842100000|2023-03-03 11:15:00|126.58|123.98|126.67|124.07|126.77|124.17|126.38|123.78|0
1677842400000|2023-03-03 11:20:00|126.57|123.97|126.57|123.97|127.06|124.46|126.48|123.88|0
1677842700000|2023-03-03 11:25:00|126.67|124.07|126.57|123.97|126.77|124.17|126.38|123.78|0
1677843000000|2023-03-03 11:30:00|126.47|123.87|126.47|123.87|126.57|123.97|126.09|123.49|0
1677843300000|2023-03-03 11:35:00|126.42|123.82|126.47|123.87|126.57|123.97|126.18|123.58|0
1677843600000|2023-03-03 11:40:00|126.57|123.97|126.66|124.06|126.76|124.16|126.37|123.77|0
1677843900000|2023-03-03 11:45:00|126.57|123.97|126.66|124.06|126.76|124.16|126.37|123.77|0
1677844200000|2023-03-03 11:50:00|126.56|123.96|126.47|123.87|126.66|124.06|126.27|123.67|0
1677844500000|2023-03-03 11:55:00|126.56|123.96|126.76|124.16|126.8|124.2|125.98|123.38|0
1677844800000|2023-03-03 12:00:00|126.56|123.96|127.63|125.03|128.21|125.61|126.46|123.86|0
1677845100000|2023-03-03 12:05:00|127.53|124.93|128.02|125.42|128.41|125.81|127.53|124.93|0
1677845400000|2023-03-03 12:10:00|127.96|125.36|128.01|125.41|128.11|125.51|127.72|125.12|0
1677845700000|2023-03-03 12:15:00|127.96|125.36|127.23|124.63|127.96|125.36|127.14|124.54|0
1677846000000|2023-03-03 12:20:00|127.14|124.54|126.75|124.15|127.14|124.54|126.26|123.66|0
1677846300000|2023-03-03 12:25:00|126.65|124.05|126.65|124.05|126.84|124.24|126.26|123.66|0
1677846600000|2023-03-03 12:30:00|126.75|124.15|126.94|124.34|127.42|124.82|126.65|124.05|0
1677846900000|2023-03-03 12:35:00|126.84|124.24|126.74|124.14|127.23|124.63|126.45|123.85|0
1677847200000|2023-03-03 12:40:00|126.55|123.95|125.39|122.79|126.55|123.95|125.29|122.69|0
1677847500000|2023-03-03 12:45:00|125.49|122.89|125.39|122.79|125.58|122.98|125.1|122.5|0
1677847800000|2023-03-03 12:50:00|125.29|122.69|125.19|122.59|125.48|122.88|125.1|122.5|0
1677848100000|2023-03-03 12:55:00|125.1|122.5|125.48|122.88|125.48|122.88|125|122.4|0
1677848400000|2023-03-03 13:00:00|125.38|122.78|126.25|123.65|126.25|123.65|125.38|122.78|0
1677848700000|2023-03-03 13:05:00|126.15|123.55|126.15|123.55|126.44|123.84|126.06|123.46|0
1677849000000|2023-03-03 13:10:00|126.05|123.45|125.38|122.78|126.15|123.55|125.38|122.78|0
1677849300000|2023-03-03 13:15:00|125.28|122.68|125.28|122.68|125.57|122.97|124.99|122.39|0
1677849600000|2023-03-03 13:20:00|125.38|122.78|126.15|123.55|126.15|123.55|125.18|122.58|0
1677849900000|2023-03-03 13:25:00|126.24|123.64|126.63|124.03|126.92|124.32|126.24|123.64|0
1677850200000|2023-03-03 13:30:00|126.34|123.74|126.82|124.22|126.82|124.22|125.76|123.16|0
1677850500000|2023-03-03 13:35:00|126.92|124.32|127.5|124.9|127.6|125|126.82|124.22|0
1677850800000|2023-03-03 13:40:00|127.6|125|128.18|125.78|128.27|125.87|127.11|124.51|0
1677851100000|2023-03-03 13:45:00|128.08|125.68|129.45|127.05|129.45|127.05|127.79|125.39|0
1677851400000|2023-03-03 13:50:00|129.35|126.95|129.15|126.75|129.64|127.24|128.66|126.26|0
1677851700000|2023-03-03 13:55:00|129.05|126.65|129.94|127.54|130.04|127.64|128.9|126.5|0
1677852000000|2023-03-03 14:00:00|129.84|127.44|131.16|128.76|132.51|130.11|129.84|127.44|0
1677852300000|2023-03-03 14:05:00|131.26|128.86|131.45|129.05|131.85|129.45|130.86|128.46|0
1677852600000|2023-03-03 14:10:00|131.35|128.95|131.25|128.85|131.95|129.55|131.16|128.76|0
1677852900000|2023-03-03 14:15:00|131.15|128.75|130.17|127.77|131.25|128.85|130.07|127.67|0
1677853200000|2023-03-03 14:20:00|130.26|127.86|130.06|127.66|130.56|128.16|129.97|127.57|0
1677853500000|2023-03-03 14:25:00|130.16|127.76|129.67|127.27|130.16|127.76|129.67|127.27|0
1677853800000|2023-03-03 14:30:00|130.06|127.66|127.91|125.51|130.06|127.66|127.52|125.12|0
1677854100000|2023-03-03 14:35:00|128|125.6|127.23|124.83|128.8|126.4|126.85|124.45|0
1677854400000|2023-03-03 14:40:00|127.33|124.93|128.16|125.76|128.7|126.3|127.23|124.83|0
1677854700000|2023-03-03 14:45:00|128.4|126|130.27|127.87|130.86|128.46|128.4|126|0
1677855000000|2023-03-03 14:50:00|130.47|128.07|132.25|129.85|132.65|130.25|129.28|126.88|0
1677855300000|2023-03-03 14:55:00|132.35|129.95|132.25|129.85|133.85|131.45|131.9|129.5|0
1677855600000|2023-03-03 15:00:00|132.7|130.3|129.67|127.27|132.7|130.3|128.1|125.7|0
1677855900000|2023-03-03 15:05:00|129.48|127.08|127.32|124.92|129.48|127.08|126.45|124.05|0
1677856200000|2023-03-03 15:10:00|127.52|125.12|131.95|129.55|131.95|129.55|127.03|124.63|0
1677856500000|2023-03-03 15:15:00|132.05|129.65|131.95|129.55|133.25|130.85|131.45|129.05|0
1677856800000|2023-03-03 15:20:00|132.04|129.64|133.74|131.34|134.15|131.75|131.85|129.45|0
1677857100000|2023-03-03 15:25:00|134.05|131.65|135.46|133.06|135.66|133.26|134.04|131.64|0
1677857400000|2023-03-03 15:30:00|135.56|133.16|134.14|131.74|135.86|133.46|133.94|131.54|0
1677857700000|2023-03-03 15:35:00|134.04|131.64|133.64|131.24|134.34|131.94|133.34|130.94|0
1677858000000|2023-03-03 15:40:00|133.54|131.14|134.54|132.14|134.64|132.24|133.34|130.94|0
1677858300000|2023-03-03 15:45:00|134.64|132.24|133.94|131.54|135.65|133.25|133.84|131.44|0
1677858600000|2023-03-03 15:50:00|134.04|131.64|133.23|130.83|134.14|131.74|132.43|130.03|0
1677858900000|2023-03-03 15:55:00|133.33|130.93|133.03|130.63|134.24|131.84|132.83|130.43|0
1677859200000|2023-03-03 16:00:00|133.13|130.73|133.23|130.83|134.74|132.34|132.83|130.43|0
1677859500000|2023-03-03 16:05:00|133.33|130.93|134.13|131.73|134.53|132.13|133.23|130.83|0
1677859800000|2023-03-03 16:10:00|134.03|131.63|134.03|131.63|134.33|131.93|132.33|129.93|0
1677860100000|2023-03-03 16:15:00|134.13|131.73|134.93|132.53|135.74|133.34|133.93|131.53|0
1677860400000|2023-03-03 16:20:00|135.14|132.74|134.63|132.23|135.14|132.74|133.93|131.53|0
1677860700000|2023-03-03 16:25:00|134.68|132.28|135.13|132.73|135.23|132.83|134.02|131.62|0
1677861000000|2023-03-03 16:30:00|135.03|132.63|134.53|132.13|136.04|133.64|134.32|131.92|0
1677861300000|2023-03-03 16:35:00|134.63|132.23|134.32|131.92|136.35|133.95|134.12|131.72|0
1677861600000|2023-03-03 16:40:00|134.42|132.02|134.72|132.32|135.13|132.73|134.02|131.62|0
1677861900000|2023-03-03 16:45:00|134.82|132.42|135.53|133.13|136.04|133.64|134.52|132.12|0
1677862200000|2023-03-03 16:50:00|135.43|133.03|137.06|134.66|137.36|134.96|135.43|133.03|0
1677862500000|2023-03-03 16:55:00|136.95|134.55|138.57|136.17|140.45|138.05|136.85|134.45|0
1677862800000|2023-03-03 17:00:00|138.67|136.27|138.57|136.17|139.19|136.79|138.26|135.86|0
1677863100000|2023-03-03 17:05:00|138.67|136.27|138.98|136.58|139.39|136.99|138.36|135.96|0
1677863400000|2023-03-03 17:10:00|139.08|136.68|139.59|137.19|140.21|137.81|138.87|136.47|0
1677863700000|2023-03-03 17:15:00|139.49|137.09|139.28|136.88|139.59|137.19|138.77|136.37|0
1677864000000|2023-03-03 17:20:00|139.08|136.68|139.08|136.68|139.49|137.09|138.67|136.27|0
1677864300000|2023-03-03 17:25:00|139.18|136.78|139.69|137.29|139.9|137.5|138.77|136.37|0
1677864600000|2023-03-03 17:30:00|139.59|137.19|139.17|136.77|139.9|137.5|139.07|136.67|0
1677864900000|2023-03-03 17:35:00|139.07|136.67|139.28|136.88|139.96|137.56|138.56|136.16|0
1677865200000|2023-03-03 17:40:00|139.38|136.98|139.38|136.98|139.58|137.18|139.07|136.67|0
1677865500000|2023-03-03 17:45:00|139.48|137.08|140.51|138.11|140.51|138.11|139.48|137.08|0
1677865800000|2023-03-03 17:50:00|140.41|138.01|141.34|138.94|141.34|138.94|140.1|137.7|0
1677866100000|2023-03-03 17:55:00|141.55|139.15|142.8|140.4|143.01|140.61|141.55|139.15|0
1677866400000|2023-03-03 18:00:00|143.01|140.61|142.69|140.29|143.01|140.61|142.28|139.88|0
1677866700000|2023-03-03 18:05:00|142.8|140.4|143.47|141.07|143.95|141.55|142.59|140.19|0
1677867000000|2023-03-03 18:10:00|143.42|141.02|143.74|141.34|143.84|141.44|143.11|140.71|0
1677867300000|2023-03-03 18:15:00|143.63|141.23|142.27|139.87|143.63|141.23|142.16|139.76|0
1677867600000|2023-03-03 18:20:00|142.16|139.76|142.06|139.66|142.48|140.08|141.75|139.35|0
1677867900000|2023-03-03 18:25:00|142.16|139.76|142.79|140.39|143.31|140.91|142.06|139.66|0
1677868200000|2023-03-03 18:30:00|142.89|140.49|141.74|139.34|143.21|140.81|141.74|139.34|0
1677868500000|2023-03-03 18:35:00|141.85|139.45|142.16|139.76|142.58|140.18|141.64|139.24|0
1677868800000|2023-03-03 18:40:00|142.26|139.86|142.26|139.86|142.47|140.07|141.84|139.44|0
1677869100000|2023-03-03 18:45:00|142.16|139.76|142.89|140.49|142.99|140.59|142.05|139.65|0
1677869400000|2023-03-03 18:50:00|142.78|140.38|142.78|140.38|143.09|140.69|142.36|139.96|0
1677869700000|2023-03-03 18:55:00|142.88|140.48|142.46|140.06|142.88|140.48|142.15|139.75|0
1677870000000|2023-03-03 19:00:00|142.36|139.96|142.04|139.64|142.67|140.27|141.32|138.92|0
1677870300000|2023-03-03 19:05:00|141.94|139.54|143.3|140.9|143.51|141.11|141.73|139.33|0
1677870600000|2023-03-03 19:10:00|143.4|141|144.98|142.58|145.19|142.79|143.3|140.9|0
1677870900000|2023-03-03 19:15:00|145.09|142.69|144.35|141.95|145.19|142.79|144.13|141.73|0
1677871200000|2023-03-03 19:20:00|144.24|141.84|145.08|142.68|145.29|142.89|144.24|141.84|0
1677871500000|2023-03-03 19:25:00|144.98|142.58|146.25|143.85|146.25|143.85|144.98|142.58|0
1677871800000|2023-03-03 19:30:00|146.14|143.74|146.14|143.74|146.56|144.16|145.71|143.31|0
1677872100000|2023-03-03 19:35:00|146.03|143.63|145.39|142.99|146.24|143.84|145.29|142.89|0
1677872400000|2023-03-03 19:40:00|145.5|143.1|145.92|143.52|146.24|143.84|145.18|142.78|0
1677872700000|2023-03-03 19:45:00|145.87|143.47|146.24|143.84|146.56|144.16|145.5|143.1|0
1677873000000|2023-03-03 19:50:00|146.35|143.95|145.92|143.52|146.77|144.37|145.71|143.31|0
1677873300000|2023-03-03 19:55:00|145.81|143.41|146.55|144.15|146.66|144.26|145.6|143.2|0
1677873600000|2023-03-03 20:00:00|146.66|144.26|147.41|145.01|147.41|145.01|146.02|143.62|0
1677873900000|2023-03-03 20:05:00|147.51|145.11|149.12|146.72|149.23|146.83|147.3|144.9|0
1677874200000|2023-03-03 20:10:00|149.01|146.61|147.62|145.22|149.01|146.61|147.4|145|0
1677874500000|2023-03-03 20:15:00|147.83|145.43|146.44|144.04|147.83|145.43|146.23|143.83|0
1677874800000|2023-03-03 20:20:00|146.55|144.15|146.97|144.57|147.4|145|146.44|144.04|0
1677875100000|2023-03-03 20:25:00|146.87|144.47|147.29|144.89|147.5|145.1|145.91|143.51|0
1677875400000|2023-03-03 20:30:00|147.18|144.78|148.53|146.13|148.96|146.56|146.65|144.25|0
1677875700000|2023-03-03 20:35:00|148.42|146.02|148.64|146.24|148.74|146.34|148.1|145.7|0
1677876000000|2023-03-03 20:40:00|148.53|146.13|148.42|146.02|148.64|146.24|147.46|145.06|0
1677876300000|2023-03-03 20:45:00|148.31|145.91|147.89|145.49|148.53|146.13|146.83|144.43|0
1677876600000|2023-03-03 20:50:00|147.36|144.96|148.52|146.12|148.74|146.34|146.93|144.53|0
1677876900000|2023-03-03 20:55:00|148.42|146.02|149.32|146.92|151.8|149.4|148.42|146.02|0
1677877200000|2023-03-03 21:00:00|149|146.6|149.43|147.03|149.64|147.24|148.14|145.74|0
1677877500000|2023-03-03 21:05:00|149.32|146.92|149.75|147.35|150.18|147.78|149.32|146.92|0
1677877800000|2023-03-03 21:10:00|149.64|147.24|149.85|147.45|150.07|147.67|149.42|147.02|0
1678065600000|2023-03-06 01:20:00|146.45|143.65|146.87|144.07|147.08|144.28|146.45|143.65|0
1678065900000|2023-03-06 01:25:00|146.77|143.97|147.51|144.71|147.61|144.81|146.77|143.97|0
1678066200000|2023-03-06 01:30:00|147.72|144.92|148.57|145.77|148.89|146.09|147.72|144.92|0
1678066500000|2023-03-06 01:35:00|148.47|145.67|149.11|146.31|149.11|146.31|148.14|145.34|0
1678066800000|2023-03-06 01:40:00|149|146.2|148.68|145.88|149.32|146.52|148.57|145.77|0
1678067100000|2023-03-06 01:45:00|148.57|145.77|148.67|145.87|148.78|145.98|148.25|145.45|0
1678067400000|2023-03-06 01:50:00|148.57|145.77|148.57|145.77|148.89|146.09|148.46|145.66|0
1678067700000|2023-03-06 01:55:00|148.67|145.87|148.72|145.92|148.99|146.19|148.57|145.77|0
1678068000000|2023-03-06 02:00:00|148.67|145.87|148.24|145.44|148.78|145.98|148.24|145.44|0
1678068300000|2023-03-06 02:05:00|148.29|145.49|148.35|145.55|148.45|145.65|147.81|145.01|0
1678068600000|2023-03-06 02:10:00|148.13|145.33|148.35|145.55|148.4|145.6|148.03|145.23|0
1678068900000|2023-03-06 02:15:00|148.45|145.65|148.66|145.86|148.77|145.97|148.45|145.65|0
1678069200000|2023-03-06 02:20:00|148.56|145.76|148.77|145.97|148.77|145.97|148.24|145.44|0
1678069500000|2023-03-06 02:25:00|148.66|145.86|148.77|145.97|148.77|145.97|148.34|145.54|0
1678069800000|2023-03-06 02:30:00|148.87|146.07|148.87|146.07|149.09|146.29|148.77|145.97|0
1678070100000|2023-03-06 02:35:00|148.98|146.18|151.24|148.44|151.24|148.44|148.77|145.97|0
1678070400000|2023-03-06 02:40:00|151.13|148.33|153.3|150.5|154.4|151.6|150.81|148.01|0
1678070700000|2023-03-06 02:45:00|153.41|150.61|153.63|150.83|153.74|150.94|152.87|150.07|0
1678071000000|2023-03-06 02:50:00|153.52|150.72|153.3|150.5|153.74|150.94|152.97|150.17|0
1678071300000|2023-03-06 02:55:00|153.35|150.55|152.53|149.73|153.63|150.83|152.42|149.62|0
1678071600000|2023-03-06 03:00:00|152.75|149.95|152.86|150.06|152.97|150.17|152.48|149.68|0
1678071900000|2023-03-06 03:05:00|152.97|150.17|152.86|150.06|153.08|150.28|152.75|149.95|0
1678072200000|2023-03-06 03:10:00|152.75|149.95|152.53|149.73|152.96|150.16|152.53|149.73|0
1678072500000|2023-03-06 03:15:00|152.58|149.78|152.74|149.94|152.96|150.16|152.42|149.62|0
1678072800000|2023-03-06 03:20:00|152.69|149.89|152.96|150.16|153.07|150.27|152.53|149.73|0
1678073100000|2023-03-06 03:25:00|152.85|150.05|152.74|149.94|152.96|150.16|152.63|149.83|0
1678073400000|2023-03-06 03:30:00|152.85|150.05|152.68|149.88|152.96|150.16|152.63|149.83|0
1678073700000|2023-03-06 03:35:00|152.63|149.83|152.74|149.94|152.96|150.16|152.63|149.83|0
1678074000000|2023-03-06 03:40:00|152.63|149.83|152.52|149.72|152.84|150.04|152.52|149.72|0
1678074300000|2023-03-06 03:45:00|152.41|149.61|152.3|149.5|152.52|149.72|151.87|149.07|0
1678074600000|2023-03-06 03:50:00|152.41|149.61|152.73|149.93|152.84|150.04|152.3|149.5|0
1678074900000|2023-03-06 03:55:00|152.78|149.98|152.73|149.93|153.17|150.37|152.73|149.93|0
1678075200000|2023-03-06 04:00:00|152.84|150.04|152.73|149.93|153.17|150.37|152.73|149.93|0
1678075500000|2023-03-06 04:05:00|152.62|149.82|152.51|149.71|152.73|149.93|152.29|149.49|0
1678075800000|2023-03-06 04:10:00|152.45|149.65|152.62|149.82|152.62|149.82|152.23|149.43|0
1678076100000|2023-03-06 04:15:00|152.51|149.71|152.18|149.38|152.51|149.71|152.18|149.38|0
1678076400000|2023-03-06 04:20:00|152.29|149.49|151.53|148.73|152.4|149.6|151.42|148.62|0
1678076700000|2023-03-06 04:25:00|151.58|148.78|151.52|148.72|151.85|149.05|151.31|148.51|0
1678077000000|2023-03-06 04:30:00|151.63|148.83|150.87|148.07|151.63|148.83|150.87|148.07|0
1678077300000|2023-03-06 04:35:00|150.98|148.18|151.09|148.29|151.2|148.4|150.98|148.18|0
1678077600000|2023-03-06 04:40:00|150.98|148.18|150.98|148.18|151.2|148.4|150.87|148.07|0
1678077900000|2023-03-06 04:45:00|151.09|148.29|151.41|148.61|151.41|148.61|150.87|148.07|0
1678078200000|2023-03-06 04:50:00|151.35|148.55|151.3|148.5|151.52|148.72|151.19|148.39|0
1678078500000|2023-03-06 04:55:00|151.41|148.61|150.97|148.17|151.41|148.61|150.87|148.07|0
1678078800000|2023-03-06 05:00:00|151.08|148.28|150.86|148.06|151.08|148.28|150.65|147.85|0
1678079100000|2023-03-06 05:05:00|150.97|148.17|151.19|148.39|151.4|148.6|150.86|148.06|0
1678079400000|2023-03-06 05:10:00|151.29|148.49|151.4|148.6|151.4|148.6|151.08|148.28|0
1678079700000|2023-03-06 05:15:00|151.51|148.71|151.51|148.71|151.73|148.93|151.29|148.49|0
1678080000000|2023-03-06 05:20:00|151.62|148.82|151.18|148.38|151.62|148.82|151.07|148.27|0
1678080300000|2023-03-06 05:25:00|151.07|148.27|151.07|148.27|151.29|148.49|150.96|148.16|0
1678080600000|2023-03-06 05:30:00|150.96|148.16|150.96|148.16|151.07|148.27|150.75|147.95|0
1678080900000|2023-03-06 05:35:00|151.07|148.27|150.85|148.05|151.23|148.43|150.85|148.05|0
1678081200000|2023-03-06 05:40:00|150.96|148.16|151.28|148.48|151.33|148.53|150.79|147.99|0
1678081500000|2023-03-06 05:45:00|151.17|148.37|151.5|148.7|151.5|148.7|151.17|148.37|0
1678081800000|2023-03-06 05:50:00|151.39|148.59|151.28|148.48|151.55|148.75|151.17|148.37|0
1678082100000|2023-03-06 05:55:00|151.33|148.53|151.38|148.58|151.6|148.8|151.33|148.53|0
1678082400000|2023-03-06 06:00:00|151.49|148.69|151.27|148.47|151.49|148.69|151.06|148.26|0
1678082700000|2023-03-06 06:05:00|151.33|148.53|151.38|148.58|151.71|148.91|151.27|148.47|0
1678083000000|2023-03-06 06:10:00|151.49|148.69|151.49|148.69|151.81|149.01|151.38|148.58|0
1678083300000|2023-03-06 06:15:00|151.38|148.58|151.16|148.36|151.38|148.58|150.95|148.15|0
1678083600000|2023-03-06 06:20:00|151.05|148.25|150.84|148.04|151.16|148.36|150.84|148.04|0
1678083900000|2023-03-06 06:25:00|150.89|148.09|150.83|148.03|151.05|148.25|150.73|147.93|0
1678084200000|2023-03-06 06:30:00|150.78|147.98|150.83|148.03|150.94|148.14|150.51|147.71|0
1678084500000|2023-03-06 06:35:00|150.78|147.98|151.05|148.25|151.26|148.46|150.72|147.92|0
1678084800000|2023-03-06 06:40:00|150.99|148.19|151.37|148.57|151.37|148.57|150.94|148.14|0
1678085100000|2023-03-06 06:45:00|151.48|148.68|151.26|148.46|151.58|148.78|151.15|148.35|0
1678085400000|2023-03-06 06:50:00|151.2|148.4|151.37|148.57|151.47|148.67|151.04|148.24|0
1678085700000|2023-03-06 06:55:00|151.26|148.46|151.91|149.11|151.91|149.11|151.26|148.46|0
1678086000000|2023-03-06 07:00:00|152.01|149.21|150.87|148.07|152.01|149.21|149.96|147.16|0
1678086300000|2023-03-06 07:05:00|150.46|148.06|150.13|147.73|150.78|148.38|150.13|147.73|0
1678086600000|2023-03-06 07:10:00|150.24|147.84|151.1|148.7|151.43|149.03|150.24|147.84|0
1678086900000|2023-03-06 07:15:00|151.21|148.81|151.86|149.46|151.97|149.57|150.99|148.59|0
1678087200000|2023-03-06 07:20:00|151.96|149.56|151.96|149.56|152.07|149.67|151.31|148.91|0
1678087500000|2023-03-06 07:25:00|151.85|149.45|151.85|149.45|152.01|149.61|151.64|149.24|0
1678087800000|2023-03-06 07:30:00|151.53|149.13|151.31|148.91|151.74|149.34|151.2|148.8|0
1678088100000|2023-03-06 07:35:00|151.2|148.8|151.85|149.45|152.39|149.99|151.2|148.8|0
1678088400000|2023-03-06 07:40:00|151.96|149.56|152.39|149.99|152.5|150.1|151.85|149.45|0
1678088700000|2023-03-06 07:45:00|152.5|150.1|152.22|149.82|152.82|150.42|152.06|149.66|0
1678089000000|2023-03-06 07:50:00|152.17|149.77|151.3|148.9|152.17|149.77|151.19|148.79|0
1678089300000|2023-03-06 07:55:00|151.19|148.79|151.19|148.79|151.57|149.17|151.19|148.79|0
1678089600000|2023-03-06 08:00:00|151.08|148.68|150.97|148.57|151.35|148.95|150.65|148.25|0
1678089900000|2023-03-06 08:05:00|151.08|148.68|150.33|147.93|151.19|148.79|149.79|147.39|0
1678090200000|2023-03-06 08:10:00|150.11|147.71|150|147.6|150.65|148.25|149.79|147.39|0
1678090500000|2023-03-06 08:15:00|150.11|147.71|149.25|146.85|150.32|147.92|148.61|146.21|0
1678090800000|2023-03-06 08:20:00|149.14|146.74|150.64|148.24|150.7|148.3|149.14|146.74|0
1678091100000|2023-03-06 08:25:00|150.54|148.14|149.78|147.38|150.64|148.24|149.67|147.27|0
1678091400000|2023-03-06 08:30:00|149.67|147.27|149.89|147.49|149.99|147.59|148.71|146.31|0
1678091700000|2023-03-06 08:35:00|150.1|147.7|150.53|148.13|150.75|148.35|149.99|147.59|0
1678092000000|2023-03-06 08:40:00|150.47|148.07|150.21|147.81|150.64|148.24|150.1|147.7|0
1678092300000|2023-03-06 08:45:00|150.26|147.86|151.28|148.88|151.28|148.88|150.21|147.81|0
1678092600000|2023-03-06 08:50:00|151.23|148.83|151.93|149.53|152.58|150.18|151.23|148.83|0
1678092900000|2023-03-06 08:55:00|151.82|149.42|151.17|148.77|151.82|149.42|150.74|148.34|0
1678093200000|2023-03-06 09:00:00|151.06|148.66|150.41|148.01|151.28|148.88|149.88|147.48|0
1678093500000|2023-03-06 09:05:00|150.36|147.96|149.44|147.04|150.74|148.34|149.23|146.83|0
1678093800000|2023-03-06 09:10:00|149.66|147.26|150.19|147.79|150.63|148.23|149.44|147.04|0
1678094100000|2023-03-06 09:15:00|150.09|147.69|148.9|146.5|150.41|148.01|148.69|146.29|0
1678094400000|2023-03-06 09:20:00|148.85|146.45|149.33|146.93|149.87|147.47|148.8|146.4|0
1678094700000|2023-03-06 09:25:00|149.22|146.82|148.58|146.18|149.55|147.15|148.47|146.07|0
1678095000000|2023-03-06 09:30:00|148.47|146.07|148.9|146.5|148.95|146.55|148.37|145.97|0
1678095300000|2023-03-06 09:35:00|149.11|146.71|149.22|146.82|149.33|146.93|148.79|146.39|0
1678095600000|2023-03-06 09:40:00|149.27|146.87|149.54|147.14|149.65|147.25|148.9|146.5|0
1678095900000|2023-03-06 09:45:00|149.43|147.03|149|146.6|149.43|147.03|148.47|146.07|0
1678096200000|2023-03-06 09:50:00|148.89|146.49|148.68|146.28|148.89|146.49|148.36|145.96|0
1678096500000|2023-03-06 09:55:00|148.79|146.39|148.78|146.38|148.79|146.39|148.14|145.74|0
1678096800000|2023-03-06 10:00:00|148.68|146.28|148.78|146.38|149.43|147.03|148.57|146.17|0
1678097100000|2023-03-06 10:05:00|148.67|146.27|148.35|145.95|149.26|146.86|148.14|145.74|0
1678097400000|2023-03-06 10:10:00|148.46|146.06|149.21|146.81|149.31|146.91|148.35|145.95|0
1678097700000|2023-03-06 10:15:00|149.1|146.7|148.88|146.48|149.31|146.91|148.67|146.27|0
1678098000000|2023-03-06 10:20:00|148.99|146.59|148.88|146.48|149.1|146.7|148.67|146.27|0
1678098300000|2023-03-06 10:25:00|148.99|146.59|148.45|146.05|148.99|146.59|148.45|146.05|0
1678098600000|2023-03-06 10:30:00|148.35|145.95|148.34|145.94|148.56|146.16|148.13|145.73|0
1678098900000|2023-03-06 10:35:00|148.24|145.84|147.91|145.51|148.24|145.84|147.6|145.2|0
1678099200000|2023-03-06 10:40:00|147.97|145.57|148.5|146.1|148.55|146.15|147.81|145.41|0
1678099500000|2023-03-06 10:45:00|148.55|146.15|148.98|146.58|149.19|146.79|148.23|145.83|0
1678099800000|2023-03-06 10:50:00|149.09|146.69|150.27|147.87|150.27|147.87|149.09|146.69|0
1678100100000|2023-03-06 10:55:00|150.16|147.76|149.73|147.33|150.16|147.76|149.62|147.22|0
1678100400000|2023-03-06 11:00:00|149.83|147.43|149.3|146.9|149.83|147.43|149.08|146.68|0
1678100700000|2023-03-06 11:05:00|149.4|147|149.51|147.11|149.72|147.32|149.4|147|0
1678101000000|2023-03-06 11:10:00|149.62|147.22|149.61|147.21|150.15|147.75|149.35|146.95|0
1678101300000|2023-03-06 11:15:00|149.67|147.27|149.56|147.16|149.88|147.48|149.13|146.73|0
1678101600000|2023-03-06 11:20:00|149.45|147.05|149.34|146.94|149.67|147.27|149.13|146.73|0
1678101900000|2023-03-06 11:25:00|149.45|147.05|148.7|146.3|149.45|147.05|148.59|146.19|0
1678102200000|2023-03-06 11:30:00|148.59|146.19|148.37|145.97|148.59|146.19|148.05|145.65|0
1678102500000|2023-03-06 11:35:00|148.32|145.92|148.27|145.87|148.48|146.08|147.95|145.55|0
1678102800000|2023-03-06 11:40:00|148.37|145.97|147.62|145.22|148.37|145.97|147.52|145.12|0
1678103100000|2023-03-06 11:45:00|147.52|145.12|146.66|144.26|147.62|145.22|146.13|143.73|0
1678103400000|2023-03-06 11:50:00|146.77|144.37|146.24|143.84|146.98|144.58|145.92|143.52|0
1678103700000|2023-03-06 11:55:00|146.03|143.63|146.45|144.05|146.98|144.58|146.03|143.63|0
1678104000000|2023-03-06 12:00:00|146.55|144.15|147.19|144.79|147.19|144.79|146.24|143.84|0
1678104300000|2023-03-06 12:05:00|147.08|144.68|147.29|144.89|147.51|145.11|146.87|144.47|0
1678104600000|2023-03-06 12:10:00|147.4|145|146.44|144.04|147.4|145|146.44|144.04|0
1678104900000|2023-03-06 12:15:00|146.55|144.15|146.97|144.57|146.97|144.57|146.44|144.04|0
1678105200000|2023-03-06 12:20:00|147.08|144.68|147.4|145|147.61|145.21|147.08|144.68|0
1678105500000|2023-03-06 12:25:00|147.29|144.89|147.39|144.99|147.61|145.21|147.29|144.89|0
1678105800000|2023-03-06 12:30:00|147.29|144.89|147.18|144.78|147.82|145.42|147.07|144.67|0
1678106100000|2023-03-06 12:35:00|147.07|144.67|148.25|145.85|148.25|145.85|147.07|144.67|0
1678106400000|2023-03-06 12:40:00|148.24|145.84|148.24|145.84|148.24|145.84|147.92|145.52|0
1678106700000|2023-03-06 12:45:00|148.14|145.74|148.03|145.63|148.24|145.84|147.6|145.2|0
1678107000000|2023-03-06 12:50:00|148.13|145.73|149.2|146.8|149.2|146.8|148.13|145.73|0
1678107300000|2023-03-06 12:55:00|149.1|146.7|149.42|147.02|149.42|147.02|148.67|146.27|0
1678107600000|2023-03-06 13:00:00|149.31|146.91|149.09|146.69|149.42|147.02|148.45|146.05|0
1678107900000|2023-03-06 13:05:00|148.99|146.59|149.31|146.91|149.31|146.91|148.45|146.05|0
1678108200000|2023-03-06 13:10:00|149.41|147.01|150.49|148.09|150.71|148.31|149.41|147.01|0
1678108500000|2023-03-06 13:15:00|150.6|148.2|150.49|148.09|150.81|148.41|150.27|147.87|0
1678108800000|2023-03-06 13:20:00|150.6|148.2|151.68|149.28|151.68|149.28|150.16|147.76|0
1678109100000|2023-03-06 13:25:00|151.57|149.17|151.78|149.38|151.89|149.49|151.24|148.84|0
1678109400000|2023-03-06 13:30:00|151.57|149.17|151.89|149.49|152.22|149.82|151.24|148.84|0
1678109700000|2023-03-06 13:35:00|152|149.6|153.2|150.8|153.2|150.8|152|149.6|0
1678110000000|2023-03-06 13:40:00|153.3|150.9|153.96|151.56|154.51|152.11|152.98|150.58|0
1678110300000|2023-03-06 13:45:00|154.07|151.67|153.52|151.12|154.07|151.67|153.41|151.01|0
1678110600000|2023-03-06 13:50:00|153.41|151.01|152.64|150.24|153.41|151.01|151.99|149.59|0
1678110900000|2023-03-06 13:55:00|152.54|150.14|152.53|150.13|152.54|150.14|151.99|149.59|0
1678111200000|2023-03-06 14:00:00|152.43|150.03|152.42|150.02|152.97|150.57|151.88|149.48|0
1678111500000|2023-03-06 14:05:00|152.31|149.91|152.42|150.02|152.42|150.02|151.66|149.26|0
1678111800000|2023-03-06 14:10:00|152.31|149.91|151.66|149.26|152.31|149.91|151.55|149.15|0
1678112100000|2023-03-06 14:15:00|151.55|149.15|152.2|149.8|152.31|149.91|151.55|149.15|0
1678112400000|2023-03-06 14:20:00|152.09|149.69|152.96|150.56|153.07|150.67|151.87|149.47|0
1678112700000|2023-03-06 14:25:00|152.74|150.34|152.31|149.91|152.74|150.34|151.98|149.58|0
1678113000000|2023-03-06 14:30:00|151.98|149.58|153.83|151.43|155.15|152.75|150.89|148.49|0
1678113300000|2023-03-06 14:35:00|153.61|151.21|153.72|151.32|154.6|152.2|152.63|150.23|0
1678113600000|2023-03-06 14:40:00|153.94|151.54|154.82|152.42|155.37|152.97|153.06|150.66|0
1678113900000|2023-03-06 14:45:00|154.71|152.31|152.73|150.33|155.59|153.19|152.3|149.9|0
1678114200000|2023-03-06 14:50:00|152.84|150.44|154.15|151.75|154.92|152.52|152.52|150.12|0
1678114500000|2023-03-06 14:55:00|154.04|151.64|154.86|152.46|155.03|152.63|153.39|150.99|0
1678114800000|2023-03-06 15:00:00|155.14|152.74|155.03|152.63|155.14|152.74|153.06|150.66|0
1678115100000|2023-03-06 15:05:00|155.14|152.74|157.35|154.95|158.69|156.29|154.37|151.97|0
1678115400000|2023-03-06 15:10:00|157.79|155.39|158.13|155.73|158.24|155.84|157.02|154.62|0
1678115700000|2023-03-06 15:15:00|158.24|155.84|159.8|157.4|160.7|158.3|157.79|155.39|0
1678116000000|2023-03-06 15:20:00|159.91|157.51|159.57|157.17|160.14|157.74|158.12|155.72|0
1678116300000|2023-03-06 15:25:00|159.69|157.29|159.01|156.61|160.02|157.62|158.79|156.39|0
1678116600000|2023-03-06 15:30:00|159.24|156.84|159.68|157.28|160.47|158.07|159.13|156.73|0
1678116900000|2023-03-06 15:35:00|159.8|157.4|159.57|157.17|160.02|157.62|158.79|156.39|0
1678117200000|2023-03-06 15:40:00|159.46|157.06|163.7|161.3|163.92|161.52|136.99|134.59|0
1678117500000|2023-03-06 15:45:00|163.92|161.52|162.34|159.94|163.92|161.52|161.66|159.26|0
1678117800000|2023-03-06 15:50:00|162.22|159.82|162|159.6|162.34|159.94|161.32|158.92|0
1678118100000|2023-03-06 15:55:00|161.77|159.37|160.76|158.36|162.22|159.82|160.76|158.36|0
1678118400000|2023-03-06 16:00:00|160.98|158.58|161.77|159.37|162.22|159.82|160.53|158.13|0
1678118700000|2023-03-06 16:05:00|161.88|159.48|162.44|160.04|163.12|160.72|161.77|159.37|0
1678119000000|2023-03-06 16:10:00|162.55|160.15|163.12|160.72|163.12|160.72|161.88|159.48|0
1678119300000|2023-03-06 16:15:00|163|160.6|163.68|161.28|164.37|161.97|162.55|160.15|0
1678119600000|2023-03-06 16:20:00|163.57|161.17|161.42|159.02|163.68|161.28|160.97|158.57|0
1678119900000|2023-03-06 16:25:00|161.53|159.13|160.19|157.79|161.76|159.36|159.63|157.23|0
1678120200000|2023-03-06 16:30:00|160.07|157.67|159.8|157.4|160.19|157.79|158.73|156.33|0
1678120500000|2023-03-06 16:35:00|160.03|157.63|160.1|157.7|160.7|158.3|159.43|157.03|0
1678120800000|2023-03-06 16:40:00|159.99|157.59|159.31|156.91|159.99|157.59|159.2|156.8|0
1678121100000|2023-03-06 16:45:00|159.43|157.03|158.87|156.47|159.65|157.25|158.08|155.68|0
1678121400000|2023-03-06 16:50:00|158.75|156.35|160.43|158.03|160.55|158.15|158.31|155.91|0
1678121700000|2023-03-06 16:55:00|160.32|157.92|160.54|158.14|160.94|158.54|159.53|157.13|0
1678122000000|2023-03-06 17:00:00|160.43|158.03|160.82|158.42|161.27|158.87|159.98|157.58|0
1678122300000|2023-03-06 17:05:00|160.65|158.25|161.22|158.82|161.22|158.82|160.2|157.8|0
1678122600000|2023-03-06 17:10:00|161.44|159.04|162.23|159.83|162.23|159.83|161.1|158.7|0
1678122900000|2023-03-06 17:15:00|162.12|159.72|162.91|160.51|163.25|160.85|161.55|159.15|0
1678123200000|2023-03-06 17:20:00|162.8|160.4|161.1|158.7|162.91|160.51|161.1|158.7|0
1678123500000|2023-03-06 17:25:00|160.99|158.59|160.65|158.25|160.99|158.59|159.91|157.51|0
1678123800000|2023-03-06 17:30:00|160.53|158.13|159.3|156.9|160.65|158.25|159.3|156.9|0
1678124100000|2023-03-06 17:35:00|159.18|156.78|158.74|156.34|159.74|157.34|158.51|156.11|0
1678124400000|2023-03-06 17:40:00|158.62|156.22|158.29|155.89|159.29|156.89|158.18|155.78|0
1678124700000|2023-03-06 17:45:00|158.18|155.78|155.84|153.44|158.4|156|155.62|153.22|0
1678125000000|2023-03-06 17:50:00|155.95|153.55|156.06|153.66|156.28|153.88|155.29|152.89|0
1678125300000|2023-03-06 17:55:00|155.95|153.55|156.28|153.88|156.73|154.33|155.4|153|0
1678125600000|2023-03-06 18:00:00|156.06|153.66|155.84|153.44|156.39|153.99|155.51|153.11|0
1678125900000|2023-03-06 18:05:00|155.95|153.55|154.73|152.33|156.5|154.1|153.86|151.46|0
1678126200000|2023-03-06 18:10:00|154.84|152.44|155.17|152.77|155.17|152.77|154.29|151.89|0
1678126500000|2023-03-06 18:15:00|155.06|152.66|155.72|153.32|155.72|153.32|154.4|152|0
1678126800000|2023-03-06 18:20:00|155.83|153.43|155.39|152.99|156.27|153.87|155.06|152.66|0
1678127100000|2023-03-06 18:25:00|155.28|152.88|155.28|152.88|156.05|153.65|154.18|151.78|0
1678127400000|2023-03-06 18:30:00|155.17|152.77|154.73|152.33|155.5|153.1|154.62|152.22|0
1678127700000|2023-03-06 18:35:00|154.84|152.44|152.97|150.57|155.06|152.66|152.53|150.13|0
1678128000000|2023-03-06 18:40:00|152.86|150.46|153.73|151.33|154.17|151.77|152.64|150.24|0
1678128300000|2023-03-06 18:45:00|153.62|151.22|152.53|150.13|153.62|151.22|152.1|149.7|0
1678128600000|2023-03-06 18:50:00|152.42|150.02|152.31|149.91|152.86|150.46|151.88|149.48|0
1678128900000|2023-03-06 18:55:00|152.09|149.69|151.82|149.42|152.75|150.35|150.53|148.13|0
1678129200000|2023-03-06 19:00:00|151.71|149.31|152.14|149.74|152.25|149.85|151.27|148.87|0
1678129500000|2023-03-06 19:05:00|152.25|149.85|152.68|150.28|152.9|150.5|151.81|149.41|0
1678129800000|2023-03-06 19:10:00|152.79|150.39|153.34|150.94|153.78|151.38|152.14|149.74|0
1678130100000|2023-03-06 19:15:00|153.45|151.05|151.81|149.41|153.45|151.05|151.38|148.98|0
1678130400000|2023-03-06 19:20:00|151.7|149.3|151.92|149.52|152.35|149.95|151.27|148.87|0
1678130700000|2023-03-06 19:25:00|151.7|149.3|152.13|149.73|152.13|149.73|150.83|148.43|0
1678131000000|2023-03-06 19:30:00|152.02|149.62|151.8|149.4|153.11|150.71|151.7|149.3|0
1678131300000|2023-03-06 19:35:00|151.7|149.3|152.13|149.73|152.24|149.84|151.26|148.86|0
1678131600000|2023-03-06 19:40:00|152.02|149.62|153.11|150.71|153.11|150.71|151.69|149.29|0
1678131900000|2023-03-06 19:45:00|153|150.6|151.15|148.75|153|150.6|150.93|148.53|0
1678132200000|2023-03-06 19:50:00|151.04|148.64|151.58|149.18|151.58|149.18|150.71|148.31|0
1678132500000|2023-03-06 19:55:00|151.47|149.07|151.14|148.74|152.23|149.83|150.49|148.09|0
1678132800000|2023-03-06 20:00:00|151.25|148.85|150.17|147.77|151.58|149.18|150.17|147.77|0
1678133100000|2023-03-06 20:05:00|150.06|147.66|151.9|149.5|152.01|149.61|149.84|147.44|0
1678133400000|2023-03-06 20:10:00|151.79|149.39|150.17|147.77|152.34|149.94|149.73|147.33|0
1678133700000|2023-03-06 20:15:00|149.95|147.55|150.06|147.66|150.49|148.09|149.09|146.69|0
1678134000000|2023-03-06 20:20:00|149.95|147.55|148.98|146.58|150.38|147.98|148.76|146.36|0
1678134300000|2023-03-06 20:25:00|148.87|146.47|148.44|146.04|149.41|147.01|148.44|146.04|0
1678134600000|2023-03-06 20:30:00|148.55|146.15|148.38|145.98|149.94|147.54|148.17|145.77|0
1678134900000|2023-03-06 20:35:00|148.49|146.09|149.24|146.84|149.46|147.06|148.06|145.66|0
1678135200000|2023-03-06 20:40:00|149.03|146.63|150.1|147.7|150.21|147.81|148.7|146.3|0
1678135500000|2023-03-06 20:45:00|150.21|147.81|150.43|148.03|150.65|148.25|149.46|147.06|0
1678135800000|2023-03-06 20:50:00|149.89|147.49|148.86|146.46|150.86|148.46|148.65|146.25|0
1678136100000|2023-03-06 20:55:00|149.08|146.68|148.75|146.35|149.73|147.33|148.32|145.92|0
1678136400000|2023-03-06 21:00:00|149.08|146.68|148.97|146.57|149.4|147|148.75|146.35|0
1678136700000|2023-03-06 21:05:00|149.08|146.68|149.29|146.89|149.29|146.89|148.75|146.35|0
1678137000000|2023-03-06 21:10:00|149.18|146.78|149.29|146.89|149.4|147|148.97|146.57|0
1678137300000|2023-03-06 21:15:00|149.49|146.69|149.81|147.01|149.81|147.01|149.49|146.69|0
1678137600000|2023-03-06 21:20:00|149.92|147.12|149.81|147.01|150.02|147.22|149.81|147.01|0
1678137900000|2023-03-06 21:25:00|149.92|147.12|150.02|147.22|150.13|147.33|149.92|147.12|0
1678138200000|2023-03-06 21:30:00|149.91|147.11|149.43|146.63|150.13|147.33|149.43|146.63|0
1678138500000|2023-03-06 21:35:00|149.32|146.52|149.1|146.3|149.32|146.52|149|146.2|0
1678138800000|2023-03-06 21:40:00|149.05|146.25|148.99|146.19|149.16|146.36|148.99|146.19|0
1678139100000|2023-03-06 21:45:00|149.1|146.3|148.99|146.19|149.1|146.3|148.99|146.19|0
1678139400000|2023-03-06 21:50:00|149.1|146.3|149.21|146.41|149.32|146.52|149.1|146.3|0
1678139700000|2023-03-06 21:55:00|149.15|146.35|148.83|146.03|149.15|146.35|148.83|146.03|0
1678140000000|2023-03-06 22:00:00|148.86|146.06|148.78|145.98|148.92|146.12|148.72|145.92|0
1678140300000|2023-03-06 22:05:00|148.82|146.02|148.71|145.91|148.82|146.02|148.65|145.85|0
1678140600000|2023-03-06 22:10:00|148.74|145.94|148.68|145.88|148.84|146.04|148.68|145.88|0
1678140900000|2023-03-06 22:15:00|148.62|145.82|148.59|145.79|148.76|145.96|148.59|145.79|0
1678141200000|2023-03-06 22:20:00|148.77|145.97|148.61|145.81|148.77|145.97|148.61|145.81|0
1678141500000|2023-03-06 22:25:00|148.63|145.83|148.66|145.86|148.79|145.99|148.63|145.83|0
1678141800000|2023-03-06 22:30:00|148.68|145.88|148.77|145.97|148.83|146.03|148.68|145.88|0
1678142100000|2023-03-06 22:35:00|148.69|145.89|148.69|145.89|148.77|145.97|148.69|145.89|0
1678142400000|2023-03-06 22:40:00|148.75|145.95|148.75|145.95|148.75|145.95|148.75|145.95|0
1678142700000|2023-03-06 22:45:00|148.76|145.96|148.64|145.84|148.76|145.96|148.59|145.79|0
1678143000000|2023-03-06 22:50:00|148.59|145.79|148.63|145.83|148.63|145.83|148.59|145.79|0
1678143300000|2023-03-06 22:55:00|148.62|145.82|148.55|145.75|148.67|145.87|148.55|145.75|0
1678143600000|2023-03-06 23:00:00|148.7|145.9|147.89|145.09|148.7|145.9|147.78|144.98|0
1678143900000|2023-03-06 23:05:00|147.83|145.03|148.43|145.63|148.43|145.63|147.83|145.03|0
1678144200000|2023-03-06 23:10:00|148.53|145.73|148.21|145.41|148.53|145.73|148.1|145.3|0
1678144500000|2023-03-06 23:15:00|148.32|145.52|148.8|146|148.96|146.16|148.32|145.52|0
1678144800000|2023-03-06 23:20:00|148.85|146.05|148.85|146.05|149.07|146.27|148.64|145.84|0
1678145100000|2023-03-06 23:25:00|148.74|145.94|149.17|146.37|149.17|146.37|148.74|145.94|0
1678145400000|2023-03-06 23:30:00|149.23|146.43|148.96|146.16|149.28|146.48|148.85|146.05|0
1678145700000|2023-03-06 23:35:00|148.85|146.05|148.63|145.83|148.85|146.05|148.63|145.83|0
1678146000000|2023-03-06 23:40:00|148.74|145.94|148.63|145.83|148.85|146.05|148.31|145.51|0
1678146300000|2023-03-06 23:45:00|148.74|145.94|148.84|146.04|148.95|146.15|148.63|145.83|0
1678146600000|2023-03-06 23:50:00|148.74|145.94|149.16|146.36|149.27|146.47|148.52|145.72|0
1678146900000|2023-03-06 23:55:00|149.27|146.47|149.16|146.36|149.6|146.8|149.16|146.36|0
1678147200000|2023-03-07 00:00:00|149.11|146.31|149.38|146.58|149.7|146.9|148.84|146.04|0
1678147500000|2023-03-07 00:05:00|149.49|146.69|150.03|147.23|150.19|147.39|149.38|146.58|0
1678147800000|2023-03-07 00:10:00|150.08|147.28|149.37|146.57|150.13|147.33|149.05|146.25|0
1678148100000|2023-03-07 00:15:00|149.27|146.47|148.99|146.19|149.43|146.63|148.94|146.14|0
1678148400000|2023-03-07 00:20:00|149.05|146.25|149.26|146.46|149.26|146.46|148.72|145.92|0
1678148700000|2023-03-07 00:25:00|149.37|146.57|149.8|147|149.91|147.11|149.26|146.46|0
1678149000000|2023-03-07 00:30:00|149.91|147.11|149.8|147|150.13|147.33|149.69|146.89|0
1678149300000|2023-03-07 00:35:00|149.69|146.89|149.47|146.67|149.8|147|149.15|146.35|0
1678149600000|2023-03-07 00:40:00|149.58|146.78|149.58|146.78|149.69|146.89|149.36|146.56|0
1678149900000|2023-03-07 00:45:00|149.63|146.83|149.15|146.35|149.69|146.89|149.15|146.35|0
1678150200000|2023-03-07 00:50:00|149.04|146.24|149.04|146.24|149.15|146.35|148.71|145.91|0
1678150500000|2023-03-07 00:55:00|149.14|146.34|149.36|146.56|149.36|146.56|149.04|146.24|0
1678150800000|2023-03-07 01:00:00|149.25|146.45|148.92|146.12|149.25|146.45|148.6|145.8|0
1678151100000|2023-03-07 01:05:00|148.82|146.02|149.03|146.23|149.14|146.34|148.82|146.02|0
1678151400000|2023-03-07 01:10:00|148.92|146.12|149.35|146.55|149.35|146.55|148.92|146.12|0
1678151700000|2023-03-07 01:15:00|149.24|146.44|150.11|147.31|150.33|147.53|149.14|146.34|0
1678152000000|2023-03-07 01:20:00|150.22|147.42|150.16|147.36|150.22|147.42|150|147.2|0
1678152300000|2023-03-07 01:25:00|150.11|147.31|150.21|147.41|150.43|147.63|149.89|147.09|0
1678152600000|2023-03-07 01:30:00|150.11|147.31|150.54|147.74|150.65|147.85|149.78|146.98|0
1678152900000|2023-03-07 01:35:00|150.65|147.85|150.54|147.74|150.65|147.85|150.32|147.52|0
1678153200000|2023-03-07 01:40:00|150.64|147.84|150.32|147.52|150.86|148.06|150.32|147.52|0
1678153500000|2023-03-07 01:45:00|150.43|147.63|150.64|147.84|150.75|147.95|150.32|147.52|0
1678153800000|2023-03-07 01:50:00|150.75|147.95|151.29|148.49|151.51|148.71|150.42|147.62|0
1678154100000|2023-03-07 01:55:00|151.4|148.6|152.16|149.36|152.16|149.36|151.29|148.49|0
1678154400000|2023-03-07 02:00:00|152.05|149.25|152.27|149.47|152.38|149.58|151.73|148.93|0
1678154700000|2023-03-07 02:05:00|152.38|149.58|152.38|149.58|152.82|150.02|152.27|149.47|0
1678155000000|2023-03-07 02:10:00|152.49|149.69|152.49|149.69|153.04|150.24|152.27|149.47|0
1678155300000|2023-03-07 02:15:00|152.38|149.58|152.16|149.36|152.49|149.69|151.94|149.14|0
1678155600000|2023-03-07 02:20:00|152.27|149.47|151.83|149.03|152.27|149.47|151.72|148.92|0
1678155900000|2023-03-07 02:25:00|151.77|148.97|151.93|149.13|152.04|149.24|151.5|148.7|0
1678156200000|2023-03-07 02:30:00|151.83|149.03|152.04|149.24|152.04|149.24|151.72|148.92|0
1678156500000|2023-03-07 02:35:00|151.93|149.13|151.71|148.91|151.93|149.13|151.71|148.91|0
1678156800000|2023-03-07 02:40:00|151.6|148.8|151.17|148.37|151.93|149.13|151.06|148.26|0
1678157100000|2023-03-07 02:45:00|151.27|148.47|150.73|147.93|151.38|148.58|150.73|147.93|0
1678157400000|2023-03-07 02:50:00|150.62|147.82|150.94|148.14|151.16|148.36|150.62|147.82|0
1678157700000|2023-03-07 02:55:00|151.05|148.25|150.94|148.14|151.05|148.25|150.73|147.93|0
1678158000000|2023-03-07 03:00:00|151.05|148.25|150.94|148.14|151.16|148.36|150.83|148.03|0
1678158300000|2023-03-07 03:05:00|150.99|148.19|150.94|148.14|151.16|148.36|150.83|148.03|0
1678158600000|2023-03-07 03:10:00|151.05|148.25|150.94|148.14|151.16|148.36|150.83|148.03|0
1678158900000|2023-03-07 03:15:00|151.05|148.25|151.26|148.46|151.37|148.57|150.83|148.03|0
1678159200000|2023-03-07 03:20:00|151.15|148.35|150.88|148.08|151.26|148.46|150.83|148.03|0
1678159500000|2023-03-07 03:25:00|150.83|148.03|150.82|148.02|151.04|148.24|150.72|147.92|0
1678159800000|2023-03-07 03:30:00|150.93|148.13|151.58|148.78|151.69|148.89|150.93|148.13|0
1678160100000|2023-03-07 03:35:00|151.48|148.68|151.58|148.78|151.58|148.78|151.26|148.46|0
1678160400000|2023-03-07 03:40:00|151.47|148.67|151.69|148.89|151.8|149|151.47|148.67|0
1678160700000|2023-03-07 03:45:00|151.58|148.78|151.25|148.45|151.69|148.89|151.14|148.34|0
1678161000000|2023-03-07 03:50:00|151.36|148.56|151.36|148.56|151.47|148.67|151.14|148.34|0
1678161300000|2023-03-07 03:55:00|151.47|148.67|151.9|149.1|152.07|149.27|151.36|148.56|0
1678161600000|2023-03-07 04:00:00|151.96|149.16|152.12|149.32|152.45|149.65|151.9|149.1|0
1678161900000|2023-03-07 04:05:00|152.01|149.21|151.79|148.99|152.12|149.32|151.79|148.99|0
1678162200000|2023-03-07 04:10:00|151.73|148.93|152.01|149.21|152.01|149.21|151.73|148.93|0
1678162500000|2023-03-07 04:15:00|152.06|149.26|151.79|148.99|152.06|149.26|151.79|148.99|0
1678162800000|2023-03-07 04:20:00|151.68|148.88|151.68|148.88|151.79|148.99|151.57|148.77|0
1678163100000|2023-03-07 04:25:00|151.57|148.77|152|149.2|152|149.2|151.57|148.77|0
1678163400000|2023-03-07 04:30:00|152.11|149.31|151.67|148.87|152.11|149.31|151.67|148.87|0
1678163700000|2023-03-07 04:35:00|151.78|148.98|152.11|149.31|152.22|149.42|151.78|148.98|0
1678164000000|2023-03-07 04:40:00|152|149.2|152.11|149.31|152.22|149.42|152|149.2|0
1678164300000|2023-03-07 04:45:00|152.21|149.41|152.21|149.41|152.32|149.52|152|149.2|0
1678164600000|2023-03-07 04:50:00|152.1|149.3|151.99|149.19|152.21|149.41|151.88|149.08|0
1678164900000|2023-03-07 04:55:00|151.94|149.14|151.99|149.19|151.99|149.19|151.66|148.86|0
1678165200000|2023-03-07 05:00:00|152.1|149.3|151.77|148.97|152.1|149.3|151.66|148.86|0
1678165500000|2023-03-07 05:05:00|151.88|149.08|151.99|149.19|152.1|149.3|151.66|148.86|0
1678165800000|2023-03-07 05:10:00|152.1|149.3|151.99|149.19|152.21|149.41|151.99|149.19|0
1678166100000|2023-03-07 05:15:00|151.88|149.08|151.87|149.07|151.98|149.18|151.77|148.97|0
1678166400000|2023-03-07 05:20:00|151.98|149.18|152.09|149.29|152.2|149.4|151.87|149.07|0
1678166700000|2023-03-07 05:25:00|152.03|149.23|151.98|149.18|152.03|149.23|151.87|149.07|0
1678167000000|2023-03-07 05:30:00|151.87|149.07|151.54|148.74|151.87|149.07|151.54|148.74|0
1678167300000|2023-03-07 05:35:00|151.49|148.69|151.43|148.63|151.7|148.9|151.43|148.63|0
1678167600000|2023-03-07 05:40:00|151.32|148.52|151.54|148.74|151.54|148.74|151.32|148.52|0
1678167900000|2023-03-07 05:45:00|151.43|148.63|151.32|148.52|151.76|148.96|151.21|148.41|0
1678168200000|2023-03-07 05:50:00|151.21|148.41|151.1|148.3|151.21|148.41|150.99|148.19|0
1678168500000|2023-03-07 05:55:00|151.21|148.41|151.21|148.41|151.32|148.52|150.88|148.08|0
1678168800000|2023-03-07 06:00:00|151.32|148.52|151.53|148.73|151.75|148.95|151.32|148.52|0
1678169100000|2023-03-07 06:05:00|151.42|148.62|151.09|148.29|151.42|148.62|150.98|148.18|0
1678169400000|2023-03-07 06:10:00|150.98|148.18|150.55|147.75|151.36|148.56|150.44|147.64|0
1678169700000|2023-03-07 06:15:00|150.44|147.64|150.98|148.18|150.98|148.18|150.44|147.64|0
1678170000000|2023-03-07 06:20:00|150.87|148.07|150.33|147.53|150.87|148.07|150.33|147.53|0
1678170300000|2023-03-07 06:25:00|150.22|147.42|150.33|147.53|150.54|147.74|150.22|147.42|0
1678170600000|2023-03-07 06:30:00|150.54|147.74|150.65|147.85|151.14|148.34|150.43|147.63|0
1678170900000|2023-03-07 06:35:00|150.7|147.9|150.32|147.52|150.87|148.07|150.32|147.52|0
1678171200000|2023-03-07 06:40:00|150.26|147.46|150.43|147.63|150.43|147.63|150|147.2|0
1678171500000|2023-03-07 06:45:00|150.32|147.52|150.32|147.52|150.54|147.74|150.21|147.41|0
1678171800000|2023-03-07 06:50:00|150.43|147.63|150.21|147.41|150.43|147.63|150.21|147.41|0
1678172100000|2023-03-07 06:55:00|150.32|147.52|150.31|147.51|150.75|147.95|150.31|147.51|0
1678172400000|2023-03-07 07:00:00|150.21|147.41|149.55|146.75|150.21|147.41|149.34|146.54|0
1678172700000|2023-03-07 07:05:00|149.35|146.95|149.68|147.28|149.79|147.39|149.3|146.9|0
1678173000000|2023-03-07 07:10:00|149.57|147.17|150|147.6|150.16|147.76|149.3|146.9|0
1678173300000|2023-03-07 07:15:00|149.89|147.49|150.22|147.82|150.33|147.93|149.78|147.38|0
1678173600000|2023-03-07 07:20:00|150.11|147.71|150.21|147.81|150.22|147.82|149.67|147.27|0
1678173900000|2023-03-07 07:25:00|150.27|147.87|150.32|147.92|150.43|148.03|150.1|147.7|0
1678174200000|2023-03-07 07:30:00|150.21|147.81|150.65|148.25|150.65|148.25|149.67|147.27|0
1678174500000|2023-03-07 07:35:00|150.75|148.35|150.91|148.51|151.24|148.84|150.21|147.81|0
1678174800000|2023-03-07 07:40:00|150.96|148.56|150.58|148.18|151.13|148.73|150.58|148.18|0
1678175100000|2023-03-07 07:45:00|150.47|148.07|149.98|147.58|150.58|148.18|149.93|147.53|0
1678175400000|2023-03-07 07:50:00|149.93|147.53|150.03|147.63|150.36|147.96|149.93|147.53|0
1678175700000|2023-03-07 07:55:00|149.93|147.53|149.54|147.14|150.03|147.63|149.49|147.09|0
1678176000000|2023-03-07 08:00:00|149.6|147.2|149.81|147.41|150.36|147.96|149.6|147.2|0
1678176300000|2023-03-07 08:05:00|149.92|147.52|150.25|147.85|150.68|148.28|149.6|147.2|0
1678176600000|2023-03-07 08:10:00|150.14|147.74|149.16|146.76|150.14|147.74|149.06|146.66|0
1678176900000|2023-03-07 08:15:00|149.11|146.71|150.35|147.95|150.79|148.39|149.11|146.71|0
1678177200000|2023-03-07 08:20:00|150.24|147.84|151.22|148.82|151.22|148.82|150.24|147.84|0
1678177500000|2023-03-07 08:25:00|151.44|149.04|151.22|148.82|151.55|149.15|150.89|148.49|0
1678177800000|2023-03-07 08:30:00|151.33|148.93|151.98|149.58|152.31|149.91|151.22|148.82|0
1678178100000|2023-03-07 08:35:00|151.87|149.47|151.87|149.47|152.31|149.91|151.43|149.03|0
1678178400000|2023-03-07 08:40:00|151.76|149.36|151.43|149.03|152.09|149.69|151.43|149.03|0
1678178700000|2023-03-07 08:45:00|151.54|149.14|151.1|148.7|151.65|149.25|150.45|148.05|0
1678179000000|2023-03-07 08:50:00|151.21|148.81|151.1|148.7|151.43|149.03|150.77|148.37|0
1678179300000|2023-03-07 08:55:00|151.21|148.81|151.32|148.92|151.64|149.24|150.99|148.59|0
1678179600000|2023-03-07 09:00:00|151.21|148.81|152.41|150.01|152.52|150.12|151.21|148.81|0
1678179900000|2023-03-07 09:05:00|152.52|150.12|152.95|150.55|153.28|150.88|151.75|149.35|0
1678180200000|2023-03-07 09:10:00|153.06|150.66|152.18|149.78|153.28|150.88|152.18|149.78|0
1678180500000|2023-03-07 09:15:00|152.29|149.89|152.18|149.78|153.17|150.77|152.07|149.67|0
1678180800000|2023-03-07 09:20:00|152.29|149.89|152.73|150.33|152.84|150.44|152.18|149.78|0
1678181100000|2023-03-07 09:25:00|152.62|150.22|152.29|149.89|152.73|150.33|152.29|149.89|0
1678181400000|2023-03-07 09:30:00|152.23|149.83|152.29|149.89|152.94|150.54|152.23|149.83|0
1678181700000|2023-03-07 09:35:00|152.18|149.78|152.83|150.43|152.83|150.43|151.3|148.9|0
1678182000000|2023-03-07 09:40:00|152.72|150.32|151.74|149.34|152.83|150.43|151.74|149.34|0
1678182300000|2023-03-07 09:45:00|151.95|149.55|151.41|149.01|152.17|149.77|151.41|149.01|0
1678182600000|2023-03-07 09:50:00|151.3|148.9|151.08|148.68|151.46|149.06|150.97|148.57|0
1678182900000|2023-03-07 09:55:00|151.19|148.79|150.53|148.13|151.19|148.79|150.43|148.03|0
1678183200000|2023-03-07 10:00:00|150.64|148.24|150.64|148.24|151.29|148.89|150.64|148.24|0
1678183500000|2023-03-07 10:05:00|150.75|148.35|151.29|148.89|151.4|149|150.53|148.13|0
1678183800000|2023-03-07 10:10:00|151.4|149|150.75|148.35|151.4|149|150.64|148.24|0
1678184100000|2023-03-07 10:15:00|150.8|148.4|151.51|149.11|151.51|149.11|150.8|148.4|0
1678184400000|2023-03-07 10:20:00|151.4|149|151.29|148.89|151.83|149.43|151.29|148.89|0
1678184700000|2023-03-07 10:25:00|151.39|148.99|151.5|149.1|151.5|149.1|150.85|148.45|0
1678185000000|2023-03-07 10:30:00|151.39|148.99|151.17|148.77|151.72|149.32|150.96|148.56|0
1678185300000|2023-03-07 10:35:00|151.28|148.88|151.72|149.32|151.83|149.43|151.28|148.88|0
1678185600000|2023-03-07 10:40:00|151.83|149.43|151.61|149.21|152.04|149.64|151.61|149.21|0
1678185900000|2023-03-07 10:45:00|151.71|149.31|151.17|148.77|151.71|149.31|151.17|148.77|0
1678186200000|2023-03-07 10:50:00|151.06|148.66|151.22|148.82|151.28|148.88|150.84|148.44|0
1678186500000|2023-03-07 10:55:00|151.17|148.77|151.49|149.09|151.6|149.2|151.17|148.77|0
1678186800000|2023-03-07 11:00:00|151.38|148.98|151.71|149.31|152.36|149.96|151.38|148.98|0
1678187100000|2023-03-07 11:05:00|151.82|149.42|151.6|149.2|151.82|149.42|151.38|148.98|0
1678187400000|2023-03-07 11:10:00|151.71|149.31|152.19|149.79|152.19|149.79|151.49|149.09|0
1678187700000|2023-03-07 11:15:00|152.14|149.74|151.7|149.3|152.14|149.74|151.49|149.09|0
1678188000000|2023-03-07 11:20:00|151.75|149.35|150.61|148.21|151.75|149.35|150.5|148.1|0
1678188300000|2023-03-07 11:25:00|150.72|148.32|150.88|148.48|151.15|148.75|150.61|148.21|0
1678188600000|2023-03-07 11:30:00|150.94|148.54|151.37|148.97|151.59|149.19|150.72|148.32|0
1678188900000|2023-03-07 11:35:00|151.26|148.86|151.37|148.97|151.59|149.19|150.82|148.42|0
1678189200000|2023-03-07 11:40:00|151.26|148.86|150.82|148.42|151.37|148.97|150.71|148.31|0
1678189500000|2023-03-07 11:45:00|150.71|148.31|150.6|148.2|150.82|148.42|150.39|147.99|0
1678189800000|2023-03-07 11:50:00|150.66|148.26|150.28|147.88|150.82|148.42|150.28|147.88|0
1678190100000|2023-03-07 11:55:00|150.38|147.98|150.27|147.87|150.38|147.98|150.06|147.66|0
1678190400000|2023-03-07 12:00:00|150.38|147.98|149.95|147.55|150.49|148.09|149.95|147.55|0
1678190700000|2023-03-07 12:05:00|150.05|147.65|150.16|147.76|150.49|148.09|149.95|147.55|0
1678191000000|2023-03-07 12:10:00|150.27|147.87|150.49|148.09|150.49|148.09|150.16|147.76|0
1678191300000|2023-03-07 12:15:00|150.38|147.98|150.27|147.87|150.49|148.09|150.05|147.65|0
1678191600000|2023-03-07 12:20:00|150.32|147.92|149.18|146.78|150.37|147.97|149.18|146.78|0
1678191900000|2023-03-07 12:25:00|149.29|146.89|149.18|146.78|149.51|147.11|149.07|146.67|0
1678192200000|2023-03-07 12:30:00|149.29|146.89|149.29|146.89|149.5|147.1|149.18|146.78|0
1678192500000|2023-03-07 12:35:00|149.39|146.99|149.83|147.43|150.04|147.64|149.29|146.89|0
1678192800000|2023-03-07 12:40:00|149.72|147.32|150.04|147.64|150.48|148.08|149.61|147.21|0
1678193100000|2023-03-07 12:45:00|149.98|147.58|149.71|147.31|150.04|147.64|149.28|146.88|0
1678193400000|2023-03-07 12:50:00|149.82|147.42|150.36|147.96|150.47|148.07|149.82|147.42|0
1678193700000|2023-03-07 12:55:00|150.25|147.85|150.14|147.74|150.47|148.07|150.04|147.64|0
1678194000000|2023-03-07 13:00:00|150.25|147.85|150.79|148.39|151.01|148.61|149.93|147.53|0
1678194300000|2023-03-07 13:05:00|150.9|148.5|151.01|148.61|151.45|149.05|150.68|148.28|0
1678194600000|2023-03-07 13:10:00|150.9|148.5|150.68|148.28|151.12|148.72|150.46|148.06|0
1678194900000|2023-03-07 13:15:00|150.57|148.17|150.35|147.95|150.57|148.17|150.14|147.74|0
1678195200000|2023-03-07 13:20:00|150.46|148.06|150.9|148.5|151.33|148.93|150.35|147.95|0
1678195500000|2023-03-07 13:25:00|151|148.6|150.72|148.32|151|148.6|150.24|147.84|0
1678195800000|2023-03-07 13:30:00|150.51|148.11|151.59|149.19|151.92|149.52|150.51|148.11|0
1678196100000|2023-03-07 13:35:00|151.7|149.3|151.32|148.92|151.81|149.41|151.15|148.75|0
1678196400000|2023-03-07 13:40:00|151.26|148.86|151.7|149.3|151.7|149.3|150.72|148.32|0
1678196700000|2023-03-07 13:45:00|151.59|149.19|151.26|148.86|151.59|149.19|150.93|148.53|0
1678197000000|2023-03-07 13:50:00|151.15|148.75|150.61|148.21|151.26|148.86|150.5|148.1|0
1678197300000|2023-03-07 13:55:00|150.71|148.31|150.28|147.88|150.71|148.31|150.17|147.77|0
1678197600000|2023-03-07 14:00:00|150.17|147.77|148.98|146.58|150.39|147.99|148.34|145.94|0
1678197900000|2023-03-07 14:05:00|149.2|146.8|148.66|146.26|149.41|147.01|148.23|145.83|0
1678198200000|2023-03-07 14:10:00|148.55|146.15|148.22|145.82|148.87|146.47|148.12|145.72|0
1678198500000|2023-03-07 14:15:00|148.12|145.72|148.65|146.25|148.76|146.36|148.01|145.61|0
1678198800000|2023-03-07 14:20:00|148.55|146.15|148.76|146.36|148.87|146.47|148.01|145.61|0
1678199100000|2023-03-07 14:25:00|148.65|146.25|148.43|146.03|148.65|146.25|148.01|145.61|0
1678199400000|2023-03-07 14:30:00|148.11|145.71|148|145.6|148.43|146.03|146.93|144.53|0
1678199700000|2023-03-07 14:35:00|148.11|145.71|148.11|145.71|148.97|146.57|147.36|144.96|0
1678200000000|2023-03-07 14:40:00|148.32|145.92|147.14|144.74|148.75|146.35|146.93|144.53|0
1678200300000|2023-03-07 14:45:00|147.04|144.64|147.98|145.58|148.84|146.44|146.82|144.42|0
1678200600000|2023-03-07 14:50:00|148.19|145.79|148.19|145.79|148.62|146.22|147.55|145.15|0
1678200900000|2023-03-07 14:55:00|148.09|145.69|147.38|144.98|148.35|145.95|147.01|144.61|0
1678201200000|2023-03-07 15:00:00|147.01|144.61|134.5|132.1|147.12|144.72|134.5|132.1|0
1678201500000|2023-03-07 15:05:00|134.19|131.79|133.12|130.72|136.67|134.27|132.22|129.82|0
1678201800000|2023-03-07 15:10:00|133.02|130.62|133.62|131.22|134.63|132.23|131.12|128.72|0
1678202100000|2023-03-07 15:15:00|133.52|131.12|131.17|128.77|134.84|132.44|131.07|128.67|0
1678202400000|2023-03-07 15:20:00|131.57|129.17|133.95|131.55|136.74|134.34|131.37|128.97|0
1678202700000|2023-03-07 15:25:00|133.85|131.45|133.64|131.24|134.76|132.36|132.33|129.93|0
1678203000000|2023-03-07 15:30:00|133.13|130.73|137.22|134.82|138.47|136.07|132.73|130.33|0
1678203300000|2023-03-07 15:35:00|137.33|134.93|135.88|133.48|139.61|137.21|135.37|132.97|0
1678203600000|2023-03-07 15:40:00|135.78|133.38|131.82|129.42|136.09|133.69|131.41|129.01|0
1678203900000|2023-03-07 15:45:00|131.31|128.91|135.3|132.9|136.42|134.02|131.01|128.61|0
1678204200000|2023-03-07 15:50:00|135.2|132.8|132.66|130.26|135.5|133.1|130.16|127.76|0
1678204500000|2023-03-07 15:55:00|132.86|130.46|129.26|126.86|133.06|130.66|129.17|126.77|0
1678204800000|2023-03-07 16:00:00|129.17|126.77|131.45|129.05|131.95|129.55|128.57|126.17|0
1678205100000|2023-03-07 16:05:00|131.35|128.95|131.26|128.86|132.97|130.57|130.27|127.87|0
1678205400000|2023-03-07 16:10:00|131.16|128.76|129.87|127.47|133.17|130.77|129.57|127.17|0
1678205700000|2023-03-07 16:15:00|129.67|127.27|130.46|128.06|130.86|128.46|129.08|126.68|0
1678206000000|2023-03-07 16:20:00|130.76|128.36|129.47|127.07|130.86|128.46|128.98|126.58|0
1678206300000|2023-03-07 16:25:00|129.42|127.02|127.61|125.21|130.76|128.36|127.52|125.12|0
1678206600000|2023-03-07 16:30:00|128.36|125.96|128|125.6|129.35|126.95|127.9|125.5|0
1678206900000|2023-03-07 16:35:00|128.1|125.7|129.08|126.68|129.98|127.58|127.8|125.4|0
1678207200000|2023-03-07 16:40:00|129.38|126.98|130.87|128.47|130.87|128.47|127.21|124.81|0
1678207500000|2023-03-07 16:45:00|130.67|128.27|130.87|128.47|131.27|128.87|129.58|127.18|0
1678207800000|2023-03-07 16:50:00|131.37|128.97|128.68|126.28|131.67|129.27|128.58|126.18|0
1678208100000|2023-03-07 16:55:00|128.58|126.18|127.11|124.71|128.58|126.18|126.72|124.32|0
1678208400000|2023-03-07 17:00:00|126.81|124.41|127.3|124.9|128.09|125.69|126.81|124.41|0
1678208700000|2023-03-07 17:05:00|127.15|124.75|127.54|125.14|127.79|125.39|126.62|124.22|0
1678209000000|2023-03-07 17:10:00|127.59|125.19|127.4|125|128.78|126.38|127.01|124.61|0
1678209300000|2023-03-07 17:15:00|127.49|125.09|130.56|128.16|130.56|128.16|127.1|124.7|0
1678209600000|2023-03-07 17:20:00|130.96|128.56|132.36|129.96|135.6|133.2|130.86|128.46|0
1678209900000|2023-03-07 17:25:00|132.26|129.86|131.66|129.26|134.99|132.59|131.66|129.26|0
1678210200000|2023-03-07 17:30:00|131.56|129.16|132.26|129.86|132.46|130.06|131.05|128.65|0
1678210500000|2023-03-07 17:35:00|132.16|129.76|131.55|129.15|132.76|130.36|130.55|128.15|0
1678210800000|2023-03-07 17:40:00|131.45|129.05|130.35|127.95|131.55|129.15|129.56|127.16|0
1678211100000|2023-03-07 17:45:00|130.55|128.15|131.55|129.15|131.95|129.55|130.15|127.75|0
1678211400000|2023-03-07 17:50:00|131.45|129.05|129.75|127.35|132.35|129.95|129.65|127.25|0
1678211700000|2023-03-07 17:55:00|129.85|127.45|128.76|126.36|130.15|127.75|128.56|126.16|0
1678212000000|2023-03-07 18:00:00|128.66|126.26|126.99|124.59|128.96|126.56|126.99|124.59|0
1678212300000|2023-03-07 18:05:00|126.89|124.49|125.91|123.51|126.89|124.49|125.43|123.03|0
1678212600000|2023-03-07 18:10:00|126.01|123.61|126.69|124.29|127.06|124.66|125.07|122.67|0
1678212900000|2023-03-07 18:15:00|126.49|124.09|126.59|124.19|127.18|124.78|126.4|124|0
1678213200000|2023-03-07 18:20:00|126.69|124.29|125.91|123.51|126.78|124.38|125.62|123.22|0
1678213500000|2023-03-07 18:25:00|125.81|123.41|126.49|124.09|126.78|124.38|125.62|123.22|0
1678213800000|2023-03-07 18:30:00|126.2|123.8|125.52|123.12|127.56|125.16|125.52|123.12|0
1678214100000|2023-03-07 18:35:00|125.42|123.02|124.93|122.53|126.1|123.7|124.55|122.15|0
1678214400000|2023-03-07 18:40:00|125.03|122.63|122.91|120.51|125.03|122.63|122.72|120.32|0
1678214700000|2023-03-07 18:45:00|122.82|120.42|121.67|119.27|123.29|120.89|121.29|118.89|0
1678215000000|2023-03-07 18:50:00|121.58|119.18|121.48|119.08|122.62|120.22|121.39|118.99|0
1678215300000|2023-03-07 18:55:00|121.39|118.99|122.05|119.65|122.62|120.22|121.2|118.8|0
1678215600000|2023-03-07 19:00:00|121.95|119.55|122.05|119.65|123.67|121.27|121.76|119.36|0
1678215900000|2023-03-07 19:05:00|121.95|119.55|122.81|120.41|123.19|120.79|121.95|119.55|0
1678216200000|2023-03-07 19:10:00|122.62|120.22|123.29|120.89|123.77|121.37|122.43|120.03|0
1678216500000|2023-03-07 19:15:00|123.19|120.79|123.57|121.17|124.05|121.65|122.62|120.22|0
1678216800000|2023-03-07 19:20:00|123.67|121.27|121.66|119.26|123.86|121.46|121.38|118.98|0
1678217100000|2023-03-07 19:25:00|121.75|119.35|121.56|119.16|122.42|120.02|121.37|118.97|0
1678217400000|2023-03-07 19:30:00|121.47|119.07|121.37|118.97|122.32|119.92|120.99|118.59|0
1678217700000|2023-03-07 19:35:00|121.28|118.88|120.65|118.25|121.56|119.16|120.19|117.79|0
1678218000000|2023-03-07 19:40:00|120.56|118.16|119.99|117.59|121.41|119.01|119.8|117.4|0
1678218300000|2023-03-07 19:45:00|119.8|117.4|119.99|117.59|121.03|118.63|119.8|117.4|0
1678218600000|2023-03-07 19:50:00|119.9|117.5|119.42|117.02|119.99|117.59|119.42|117.02|0
1678218900000|2023-03-07 19:55:00|119.33|116.93|119.24|116.84|119.33|116.93|118.77|116.37|0
1678219200000|2023-03-07 20:00:00|119.14|116.74|120.17|117.77|120.93|118.53|119.05|116.65|0
1678219500000|2023-03-07 20:05:00|120.08|117.68|120.74|118.34|121.21|118.81|120.08|117.68|0
1678219800000|2023-03-07 20:10:00|120.83|118.43|121.69|119.29|122.35|119.95|120.83|118.43|0
1678220100000|2023-03-07 20:15:00|121.78|119.38|123.02|120.62|123.12|120.72|121.78|119.38|0
1678220400000|2023-03-07 20:20:00|122.93|120.53|122.06|119.66|123.02|120.62|121.87|119.47|0
1678220700000|2023-03-07 20:25:00|121.97|119.57|119.99|117.59|121.97|119.57|119.52|117.12|0
1678221000000|2023-03-07 20:30:00|120.08|117.68|122.08|119.68|122.46|120.06|119.8|117.4|0
1678221300000|2023-03-07 20:35:00|122.18|119.78|122.65|120.25|123.52|121.12|121.79|119.39|0
1678221600000|2023-03-07 20:40:00|122.75|120.35|121.41|119.01|123.23|120.83|121.31|118.91|0
1678221900000|2023-03-07 20:45:00|121.12|118.72|120.84|118.44|121.6|119.2|120.17|117.77|0
1678222200000|2023-03-07 20:50:00|120.46|118.06|120.36|117.96|121.41|119.01|119.98|117.58|0
1678222500000|2023-03-07 20:55:00|121.22|118.82|120.83|118.43|121.22|118.82|119.98|117.58|0
1678222800000|2023-03-07 21:00:00|120.64|118.24|120.36|117.96|121.69|119.29|120.07|117.67|0
1678223100000|2023-03-07 21:05:00|120.45|118.05|120.55|118.15|120.93|118.53|120.45|118.05|0
1678223400000|2023-03-07 21:10:00|120.64|118.24|120.26|117.86|120.74|118.34|120.07|117.67|0
1678223700000|2023-03-07 21:15:00|120.46|117.66|120.46|117.66|120.55|117.75|120.27|117.47|0
1678224000000|2023-03-07 21:20:00|120.55|117.75|121.31|118.51|121.45|118.65|120.55|117.75|0
1678224300000|2023-03-07 21:25:00|121.41|118.61|121.5|118.7|121.69|118.89|121.4|118.6|0
1678224600000|2023-03-07 21:30:00|121.59|118.79|121.88|119.08|121.88|119.08|121.59|118.79|0
1678224900000|2023-03-07 21:35:00|121.78|118.98|121.78|118.98|121.88|119.08|121.69|118.89|0
1678225200000|2023-03-07 21:40:00|121.59|118.79|121.68|118.88|121.68|118.88|121.4|118.6|0
1678225500000|2023-03-07 21:45:00|121.78|118.98|121.21|118.41|121.97|119.17|121.11|118.31|0
1678225800000|2023-03-07 21:50:00|121.11|118.31|120.83|118.03|121.11|118.31|120.54|117.74|0
1678226100000|2023-03-07 21:55:00|120.73|117.93|120.87|118.07|120.96|118.16|120.44|117.64|0
1678226400000|2023-03-07 22:00:00|121.07|118.27|120.99|118.19|121.1|118.3|120.84|118.04|0
1678226700000|2023-03-07 22:05:00|120.96|118.16|121.09|118.29|121.22|118.42|120.96|118.16|0
1678227000000|2023-03-07 22:10:00|121.15|118.35|120.95|118.15|121.15|118.35|120.95|118.15|0
1678227300000|2023-03-07 22:15:00|121|118.2|121.01|118.21|121.1|118.3|120.99|118.19|0
1678227600000|2023-03-07 22:20:00|121|118.2|120.91|118.11|121|118.2|120.91|118.11|0
1678227900000|2023-03-07 22:25:00|120.87|118.07|120.82|118.02|120.87|118.07|120.79|117.99|0
1678228200000|2023-03-07 22:30:00|120.87|118.07|120.79|117.99|120.9|118.1|120.7|117.9|0
1678228500000|2023-03-07 22:35:00|120.77|117.97|120.77|117.97|120.78|117.98|120.76|117.96|0
1678228800000|2023-03-07 22:40:00|120.81|118.01|120.87|118.07|120.9|118.1|120.81|118.01|0
1678229100000|2023-03-07 22:45:00|120.86|118.06|120.86|118.06|120.86|118.06|120.78|117.98|0
1678229400000|2023-03-07 22:50:00|120.81|118.01|120.85|118.05|120.88|118.08|120.81|118.01|0
1678229700000|2023-03-07 22:55:00|120.84|118.04|120.86|118.06|120.94|118.14|120.83|118.03|0
1678230000000|2023-03-07 23:00:00|121.04|118.24|121.37|118.57|121.56|118.76|120.75|117.95|0
1678230300000|2023-03-07 23:05:00|121.28|118.48|121.75|118.95|122.04|119.24|121.28|118.48|0
1678230600000|2023-03-07 23:10:00|121.85|119.05|121.65|118.85|121.94|119.14|121.46|118.66|0
1678230900000|2023-03-07 23:15:00|121.75|118.95|121.18|118.38|121.85|119.05|120.99|118.19|0
1678231200000|2023-03-07 23:20:00|121.27|118.47|121.27|118.47|121.46|118.66|120.8|118|0
1678231500000|2023-03-07 23:25:00|121.32|118.52|121.65|118.85|121.65|118.85|121.27|118.47|0
1678231800000|2023-03-07 23:30:00|121.74|118.94|121.65|118.85|121.74|118.94|121.17|118.37|0
1678232100000|2023-03-07 23:35:00|121.55|118.75|121.84|119.04|122.03|119.23|121.55|118.75|0
1678232400000|2023-03-07 23:40:00|121.74|118.94|121.64|118.84|121.84|119.04|121.46|118.66|0
1678232700000|2023-03-07 23:45:00|121.74|118.94|121.64|118.84|121.84|119.04|121.55|118.75|0
1678233000000|2023-03-07 23:50:00|121.55|118.75|121.74|118.94|121.83|119.03|121.55|118.75|0
1678233300000|2023-03-07 23:55:00|121.64|118.84|121.45|118.65|121.74|118.94|121.35|118.55|0
1678233600000|2023-03-08 00:00:00|121.54|118.74|120.59|117.79|121.83|119.03|120.5|117.7|0
1678233900000|2023-03-08 00:05:00|120.4|117.6|120.4|117.6|121.07|118.27|120.21|117.41|0
1678234200000|2023-03-08 00:10:00|120.21|117.41|120.26|117.46|120.4|117.6|119.93|117.13|0
1678234500000|2023-03-08 00:15:00|120.3|117.5|120.3|117.5|120.59|117.79|119.27|116.47|0
1678234800000|2023-03-08 00:20:00|120.21|117.41|120.4|117.6|120.68|117.88|120.21|117.41|0
1678235100000|2023-03-08 00:25:00|120.3|117.5|120.68|117.88|120.68|117.88|119.73|116.93|0
1678235400000|2023-03-08 00:30:00|120.77|117.97|120.49|117.69|121.06|118.26|120.49|117.69|0
1678235700000|2023-03-08 00:35:00|120.68|117.88|120.39|117.59|120.77|117.97|120.25|117.45|0
1678236000000|2023-03-08 00:40:00|120.49|117.69|120.58|117.78|120.77|117.97|120.39|117.59|0
1678236300000|2023-03-08 00:45:00|120.48|117.68|120.29|117.49|120.58|117.78|120.01|117.21|0
1678236600000|2023-03-08 00:50:00|120.39|117.59|120.29|117.49|120.58|117.78|120.29|117.49|0
1678236900000|2023-03-08 00:55:00|120.39|117.59|120.71|117.91|120.86|118.06|120.39|117.59|0
1678237200000|2023-03-08 01:00:00|120.76|117.96|120.38|117.58|121.05|118.25|120.38|117.58|0
1678237500000|2023-03-08 01:05:00|120.48|117.68|120.48|117.68|120.76|117.96|120.29|117.49|0
1678237800000|2023-03-08 01:10:00|120.57|117.77|121.14|118.34|121.14|118.34|120.57|117.77|0
1678238100000|2023-03-08 01:15:00|121.04|118.24|121.52|118.72|122|119.2|121.04|118.24|0
1678238400000|2023-03-08 01:20:00|121.42|118.62|121.52|118.72|121.8|119|121.33|118.53|0
1678238700000|2023-03-08 01:25:00|121.42|118.62|121.51|118.71|121.71|118.91|121.23|118.43|0
1678239000000|2023-03-08 01:30:00|121.61|118.81|122.13|119.33|122.18|119.38|121.42|118.62|0
1678239300000|2023-03-08 01:35:00|121.99|119.19|121.23|118.43|121.99|119.19|121.18|118.38|0
1678239600000|2023-03-08 01:40:00|121.13|118.33|121.51|118.71|121.7|118.9|121.04|118.24|0
1678239900000|2023-03-08 01:45:00|121.41|118.61|120.94|118.14|121.79|118.99|120.84|118.04|0
1678240200000|2023-03-08 01:50:00|121.03|118.23|121.41|118.61|121.41|118.61|120.75|117.95|0
1678240500000|2023-03-08 01:55:00|121.32|118.52|120.74|117.94|121.41|118.61|120.74|117.94|0
1678240800000|2023-03-08 02:00:00|120.65|117.85|121.03|118.23|121.12|118.32|120.65|117.85|0
1678241100000|2023-03-08 02:05:00|121.12|118.32|121.22|118.42|121.31|118.51|121.03|118.23|0
1678241400000|2023-03-08 02:10:00|121.17|118.37|121.21|118.41|121.31|118.51|121.02|118.22|0
1678241700000|2023-03-08 02:15:00|121.12|118.32|120.55|117.75|121.21|118.41|120.45|117.65|0
1678242000000|2023-03-08 02:20:00|120.5|117.7|120.83|118.03|120.83|118.03|120.36|117.56|0
1678242300000|2023-03-08 02:25:00|120.93|118.13|120.64|117.84|120.93|118.13|120.64|117.84|0
1678242600000|2023-03-08 02:30:00|120.54|117.74|119.79|116.99|120.54|117.74|119.79|116.99|0
1678242900000|2023-03-08 02:35:00|119.83|117.03|120.45|117.65|120.73|117.93|119.79|116.99|0
1678243200000|2023-03-08 02:40:00|120.35|117.55|120.07|117.27|120.54|117.74|119.97|117.17|0
1678243500000|2023-03-08 02:45:00|120.16|117.36|119.59|116.79|120.16|117.36|119.4|116.6|0
1678243800000|2023-03-08 02:50:00|119.69|116.89|119.12|116.32|119.69|116.89|119.12|116.32|0
1678244100000|2023-03-08 02:55:00|119.21|116.41|119.21|116.41|119.5|116.7|118.74|115.94|0
1678244400000|2023-03-08 03:00:00|119.31|116.51|119.49|116.69|119.87|117.07|119.31|116.51|0
1678244700000|2023-03-08 03:05:00|119.59|116.79|120.25|117.45|120.34|117.54|119.59|116.79|0
1678245000000|2023-03-08 03:10:00|120.15|117.35|120.06|117.26|120.44|117.64|119.96|117.16|0
1678245300000|2023-03-08 03:15:00|120.15|117.35|119.87|117.07|120.24|117.44|119.77|116.97|0
1678245600000|2023-03-08 03:20:00|119.77|116.97|119.77|116.97|120.05|117.25|119.49|116.69|0
1678245900000|2023-03-08 03:25:00|119.86|117.06|119.39|116.59|120.05|117.25|119.39|116.59|0
1678246200000|2023-03-08 03:30:00|119.48|116.68|119.67|116.87|119.67|116.87|119.39|116.59|0
1678246500000|2023-03-08 03:35:00|119.58|116.78|119.58|116.78|119.67|116.87|119.48|116.68|0
1678246800000|2023-03-08 03:40:00|119.48|116.68|119.39|116.59|119.58|116.78|119.39|116.59|0
1678247100000|2023-03-08 03:45:00|119.48|116.68|119.76|116.96|120.05|117.25|119.39|116.59|0
1678247400000|2023-03-08 03:50:00|119.67|116.87|119.71|116.91|119.85|117.05|119.57|116.77|0
1678247700000|2023-03-08 03:55:00|119.66|116.86|119.47|116.67|119.76|116.96|119.19|116.39|0
1678248000000|2023-03-08 04:00:00|119.38|116.58|120.04|117.24|120.13|117.33|119.38|116.58|0
1678248300000|2023-03-08 04:05:00|120.13|117.33|120.13|117.33|120.23|117.43|119.94|117.14|0
1678248600000|2023-03-08 04:10:00|120.04|117.24|119.94|117.14|120.04|117.24|119.85|117.05|0
1678248900000|2023-03-08 04:15:00|120.04|117.24|119.85|117.05|120.32|117.52|119.85|117.05|0
1678249200000|2023-03-08 04:20:00|119.94|117.14|119.84|117.04|120.13|117.33|119.84|117.04|0
1678249500000|2023-03-08 04:25:00|119.94|117.14|120.03|117.23|120.03|117.23|119.84|117.04|0
1678249800000|2023-03-08 04:30:00|120.13|117.33|120.03|117.23|120.22|117.42|119.84|117.04|0
1678250100000|2023-03-08 04:35:00|120.12|117.32|120.22|117.42|120.31|117.51|120.03|117.23|0
1678250400000|2023-03-08 04:40:00|120.31|117.51|120.5|117.7|120.5|117.7|120.22|117.42|0
1678250700000|2023-03-08 04:45:00|120.4|117.6|120.88|118.08|120.88|118.08|120.4|117.6|0
1678251000000|2023-03-08 04:50:00|121.26|118.46|120.78|117.98|121.26|118.46|120.78|117.98|0
1678251300000|2023-03-08 04:55:00|120.87|118.07|120.78|117.98|120.97|118.17|120.78|117.98|0
1678251600000|2023-03-08 05:00:00|120.87|118.07|121.16|118.36|121.25|118.45|120.78|117.98|0
1678251900000|2023-03-08 05:05:00|121.06|118.26|121.06|118.26|121.16|118.36|120.78|117.98|0
1678252200000|2023-03-08 05:10:00|121.16|118.36|120.96|118.16|121.25|118.45|120.77|117.97|0
1678252500000|2023-03-08 05:15:00|121.06|118.26|120.96|118.16|121.34|118.54|120.77|117.97|0
1678252800000|2023-03-08 05:20:00|121.06|118.26|120.68|117.88|121.06|118.26|120.58|117.78|0
1678253100000|2023-03-08 05:25:00|120.77|117.97|120.96|118.16|120.96|118.16|120.67|117.87|0
1678253400000|2023-03-08 05:30:00|121.05|118.25|120.86|118.06|121.05|118.25|120.58|117.78|0
1678253700000|2023-03-08 05:35:00|120.77|117.97|120.67|117.87|120.96|118.16|120.58|117.78|0
1678254000000|2023-03-08 05:40:00|120.77|117.97|120.29|117.49|120.77|117.97|120.29|117.49|0
1678254300000|2023-03-08 05:45:00|120.38|117.58|120.29|117.49|120.48|117.68|120.19|117.39|0
1678254600000|2023-03-08 05:50:00|120.19|117.39|120.19|117.39|120.48|117.68|120|117.2|0
1678254900000|2023-03-08 05:55:00|120.29|117.49|120|117.2|120.48|117.68|119.91|117.11|0
1678255200000|2023-03-08 06:00:00|120.1|117.3|120.66|117.86|120.66|117.86|119.72|116.92|0
1678255500000|2023-03-08 06:05:00|120.76|117.96|120.85|118.05|120.95|118.15|120.57|117.77|0
1678255800000|2023-03-08 06:10:00|120.76|117.96|120.47|117.67|120.76|117.96|120.28|117.48|0
1678256100000|2023-03-08 06:15:00|120.56|117.76|120.18|117.38|120.56|117.76|120.09|117.29|0
1678256400000|2023-03-08 06:20:00|120.09|117.29|119.9|117.1|120.18|117.38|119.8|117|0
1678256700000|2023-03-08 06:25:00|119.85|117.05|120.09|117.29|120.18|117.38|119.71|116.91|0
1678257000000|2023-03-08 06:30:00|120.18|117.38|120.37|117.57|120.46|117.66|119.99|117.19|0
1678257300000|2023-03-08 06:35:00|120.46|117.66|120.75|117.95|120.84|118.04|120.46|117.66|0
1678257600000|2023-03-08 06:40:00|120.84|118.04|120.74|117.94|121.12|118.32|120.37|117.57|0
1678257900000|2023-03-08 06:45:00|120.84|118.04|120.65|117.85|120.84|118.04|120.55|117.75|0
1678258200000|2023-03-08 06:50:00|120.74|117.94|120.55|117.75|120.84|118.04|120.46|117.66|0
1678258500000|2023-03-08 06:55:00|120.65|117.85|121.12|118.32|121.21|118.41|120.55|117.75|0
1678258800000|2023-03-08 07:00:00|121.16|118.36|120.93|118.13|121.31|118.51|120.83|118.03|0
1678259100000|2023-03-08 07:05:00|120.73|118.33|120.16|117.76|120.73|118.33|120.06|117.66|0
1678259400000|2023-03-08 07:10:00|120.2|117.8|120.06|117.66|120.3|117.9|119.87|117.47|0
1678259700000|2023-03-08 07:15:00|119.97|117.57|120.53|118.13|120.63|118.23|119.87|117.47|0
1678260000000|2023-03-08 07:20:00|120.44|118.04|120.48|118.08|120.63|118.23|120.25|117.85|0
1678260300000|2023-03-08 07:25:00|120.44|118.04|120.53|118.13|120.72|118.32|120.44|118.04|0
1678260600000|2023-03-08 07:30:00|120.43|118.03|119.96|117.56|120.43|118.03|119.77|117.37|0
1678260900000|2023-03-08 07:35:00|120.05|117.65|120.91|118.51|120.91|118.51|119.96|117.56|0
1678261200000|2023-03-08 07:40:00|120.81|118.41|120.14|117.74|120.81|118.41|120.14|117.74|0
1678261500000|2023-03-08 07:45:00|120.05|117.65|119.86|117.46|120.14|117.74|119.86|117.46|0
1678261800000|2023-03-08 07:50:00|119.95|117.55|120.43|118.03|120.47|118.07|119.76|117.36|0
1678262100000|2023-03-08 07:55:00|120.33|117.93|119.95|117.55|120.47|118.07|119.95|117.55|0
1678262400000|2023-03-08 08:00:00|120.52|118.12|121.36|118.96|121.65|119.25|120.33|117.93|0
1678262700000|2023-03-08 08:05:00|121.46|119.06|122.6|120.2|122.6|120.2|120.84|118.44|0
1678263000000|2023-03-08 08:10:00|122.41|120.01|121.65|119.25|122.79|120.39|120.98|118.58|0
1678263300000|2023-03-08 08:15:00|121.74|119.34|121.83|119.43|122.03|119.63|121.26|118.86|0
1678263600000|2023-03-08 08:20:00|121.74|119.34|122.12|119.72|122.69|120.29|121.45|119.05|0
1678263900000|2023-03-08 08:25:00|122.21|119.81|122.31|119.91|122.4|120|121.55|119.15|0
1678264200000|2023-03-08 08:30:00|122.21|119.81|122.88|120.48|122.98|120.58|122.21|119.81|0
1678264500000|2023-03-08 08:35:00|122.79|120.39|123.07|120.67|123.27|120.87|122.69|120.29|0
1678264800000|2023-03-08 08:40:00|123.17|120.77|123.17|120.77|123.36|120.96|122.78|120.38|0
1678265100000|2023-03-08 08:45:00|123.26|120.86|123.07|120.67|123.46|121.06|122.83|120.43|0
1678265400000|2023-03-08 08:50:00|122.88|120.48|122.2|119.8|123.07|120.67|122.11|119.71|0
1678265700000|2023-03-08 08:55:00|122.11|119.71|122.2|119.8|122.49|120.09|122.01|119.61|0
1678266000000|2023-03-08 09:00:00|122.3|119.9|122.2|119.8|122.97|120.57|121.82|119.42|0
1678266300000|2023-03-08 09:05:00|122.3|119.9|121.63|119.23|122.58|120.18|120.96|118.56|0
1678266600000|2023-03-08 09:10:00|121.53|119.13|121.34|118.94|121.58|119.18|120.87|118.47|0
1678266900000|2023-03-08 09:15:00|121.43|119.03|121.15|118.75|121.63|119.23|120.86|118.46|0
1678267200000|2023-03-08 09:20:00|121.05|118.65|120.72|118.32|121.15|118.75|120.2|117.8|0
1678267500000|2023-03-08 09:25:00|120.67|118.27|121.14|118.74|121.43|119.03|120.67|118.27|0
1678267800000|2023-03-08 09:30:00|121.24|118.84|121.52|119.12|121.72|119.32|121.14|118.74|0
1678268100000|2023-03-08 09:35:00|121.24|118.84|122.19|119.79|122.29|119.89|121.24|118.84|0
1678268400000|2023-03-08 09:40:00|122.09|119.69|121.9|119.5|122.29|119.89|121.71|119.31|0
1678268700000|2023-03-08 09:45:00|122|119.6|121.8|119.4|122|119.6|121.61|119.21|0
1678269000000|2023-03-08 09:50:00|121.61|119.21|121.71|119.31|121.71|119.31|121.42|119.02|0
1678269300000|2023-03-08 09:55:00|121.61|119.21|122.57|120.17|122.66|120.26|121.61|119.21|0
1678269600000|2023-03-08 10:00:00|122.66|120.26|122.56|120.16|122.76|120.36|122.37|119.97|0
1678269900000|2023-03-08 10:05:00|122.47|120.07|122.28|119.88|122.61|120.21|122.08|119.68|0
1678270200000|2023-03-08 10:10:00|122.18|119.78|121.99|119.59|122.56|120.16|121.89|119.49|0
1678270500000|2023-03-08 10:15:00|122.08|119.68|121.99|119.59|122.27|119.87|121.79|119.39|0
1678270800000|2023-03-08 10:20:00|121.89|119.49|122.27|119.87|122.37|119.97|121.6|119.2|0
1678271100000|2023-03-08 10:25:00|122.17|119.77|122.08|119.68|122.27|119.87|121.89|119.49|0
1678271400000|2023-03-08 10:30:00|122.12|119.72|122.55|120.15|122.65|120.25|122.08|119.68|0
1678271700000|2023-03-08 10:35:00|122.46|120.06|122.55|120.15|122.84|120.44|122.07|119.67|0
1678272000000|2023-03-08 10:40:00|122.46|120.06|122.84|120.44|122.93|120.53|122.17|119.77|0
1678272300000|2023-03-08 10:45:00|122.93|120.53|122.84|120.44|122.93|120.53|122.55|120.15|0
1678272600000|2023-03-08 10:50:00|122.93|120.53|123.41|121.01|123.6|121.2|122.64|120.24|0
1678272900000|2023-03-08 10:55:00|123.32|120.92|123.55|121.15|123.6|121.2|123.31|120.91|0
1678273200000|2023-03-08 11:00:00|123.6|121.2|123.79|121.39|124.08|121.68|123.41|121.01|0
1678273500000|2023-03-08 11:05:00|123.89|121.49|124.37|121.97|124.37|121.97|123.79|121.39|0
1678273800000|2023-03-08 11:10:00|124.47|122.07|124.66|122.26|125.15|122.75|124.47|122.07|0
1678274100000|2023-03-08 11:15:00|124.76|122.36|124.03|121.63|124.95|122.55|123.98|121.58|0
1678274400000|2023-03-08 11:20:00|123.98|121.58|124.37|121.97|124.37|121.97|123.98|121.58|0
1678274700000|2023-03-08 11:25:00|124.27|121.87|124.27|121.87|124.37|121.97|123.88|121.48|0
1678275000000|2023-03-08 11:30:00|124.36|121.96|123.4|121|124.36|121.96|123.3|120.9|0
1678275300000|2023-03-08 11:35:00|123.49|121.09|123.4|121|123.49|121.09|123.01|120.61|0
1678275600000|2023-03-08 11:40:00|123.3|120.9|122.91|120.51|123.44|121.04|122.91|120.51|0
1678275900000|2023-03-08 11:45:00|123.01|120.61|122.82|120.42|123.11|120.71|122.63|120.23|0
1678276200000|2023-03-08 11:50:00|122.72|120.32|123.01|120.61|123.01|120.61|122.72|120.32|0
1678276500000|2023-03-08 11:55:00|123.1|120.7|122.62|120.22|123.1|120.7|122.43|120.03|0
1678276800000|2023-03-08 12:00:00|122.53|120.13|122.47|120.07|123.1|120.7|122.14|119.74|0
1678277100000|2023-03-08 12:05:00|122.52|120.12|122.62|120.22|122.91|120.51|122.52|120.12|0
1678277400000|2023-03-08 12:10:00|122.71|120.31|122.33|119.93|122.91|120.51|122.33|119.93|0
1678277700000|2023-03-08 12:15:00|122.42|120.02|122.71|120.31|122.71|120.31|122.04|119.64|0
1678278000000|2023-03-08 12:20:00|122.66|120.26|120.14|117.74|122.71|120.31|120.14|117.74|0
1678278300000|2023-03-08 12:25:00|120.04|117.64|120.89|118.49|121.37|118.97|120.04|117.64|0
1678278600000|2023-03-08 12:30:00|120.99|118.59|120.7|118.3|120.99|118.59|120.32|117.92|0
1678278900000|2023-03-08 12:35:00|120.8|118.4|119.28|116.88|120.94|118.54|118.81|116.41|0
1678279200000|2023-03-08 12:40:00|119.19|116.79|118.81|116.41|119.47|117.07|118.44|116.04|0
1678279500000|2023-03-08 12:45:00|118.91|116.51|119.28|116.88|119.61|117.21|118.91|116.51|0
1678279800000|2023-03-08 12:50:00|119.19|116.79|119.84|117.44|120.03|117.63|119.19|116.79|0
1678280100000|2023-03-08 12:55:00|119.75|117.35|120.5|118.1|120.6|118.2|119.66|117.26|0
1678280400000|2023-03-08 13:00:00|120.41|118.01|121.17|118.77|121.17|118.77|120.41|118.01|0
1678280700000|2023-03-08 13:05:00|121.07|118.67|122.5|120.1|123.27|120.87|121.07|118.67|0
1678281000000|2023-03-08 13:10:00|122.41|120.01|121.2|118.8|122.5|120.1|120.5|118.1|0
1678281300000|2023-03-08 13:15:00|122.15|119.75|120.21|117.81|122.15|119.75|119.08|116.68|0
1678281600000|2023-03-08 13:20:00|120.02|117.62|122.29|119.89|122.49|120.09|119.55|117.15|0
1678281900000|2023-03-08 13:25:00|122.2|119.8|121.82|119.42|122.58|120.18|121.63|119.23|0
1678282200000|2023-03-08 13:30:00|121.91|119.51|122.86|120.46|123.06|120.66|121.82|119.42|0
1678282500000|2023-03-08 13:35:00|122.77|120.37|122.38|119.98|122.96|120.56|121.86|119.46|0
1678282800000|2023-03-08 13:40:00|122.29|119.89|123.15|120.75|123.63|121.23|122.19|119.79|0
1678283100000|2023-03-08 13:45:00|123.05|120.65|121.71|119.31|123.24|120.84|121.43|119.03|0
1678283400000|2023-03-08 13:50:00|121.81|119.41|121.43|119.03|121.9|119.5|121.19|118.79|0
1678283700000|2023-03-08 13:55:00|121.52|119.12|122.09|119.69|122.28|119.88|121.33|118.93|0
1678284000000|2023-03-08 14:00:00|121.9|119.5|122.47|120.07|122.57|120.17|121.61|119.21|0
1678284300000|2023-03-08 14:05:00|122.57|120.17|121.14|118.74|122.57|120.17|121.14|118.74|0
1678284600000|2023-03-08 14:10:00|121.33|118.93|121.61|119.21|121.71|119.31|120.95|118.55|0
1678284900000|2023-03-08 14:15:00|121.7|119.3|122.95|120.55|122.95|120.55|121.7|119.3|0
1678285200000|2023-03-08 14:20:00|122.85|120.45|122.18|119.78|122.95|120.55|121.7|119.3|0
1678285500000|2023-03-08 14:25:00|121.89|119.49|121.51|119.11|121.99|119.59|121.32|118.92|0
1678285800000|2023-03-08 14:30:00|121.6|119.2|121.79|119.39|124.19|121.79|121.51|119.11|0
1678286100000|2023-03-08 14:35:00|121.41|119.01|120.65|118.25|121.89|119.49|120.27|117.87|0
1678286400000|2023-03-08 14:40:00|120.56|118.16|119.89|117.49|121.79|119.39|119.89|117.49|0
1678286700000|2023-03-08 14:45:00|120.03|117.63|121.22|118.82|122.07|119.67|119.99|117.59|0
1678287000000|2023-03-08 14:50:00|121.41|119.01|121.6|119.2|122.17|119.77|121.12|118.72|0
1678287300000|2023-03-08 14:55:00|121.5|119.1|122.93|120.53|123.6|121.2|121.5|119.1|0
1678287600000|2023-03-08 15:00:00|123.22|120.82|120.69|118.29|123.22|120.82|115.88|113.48|0
1678287900000|2023-03-08 15:05:00|120.45|118.05|121.78|119.38|122.35|119.95|119.42|117.02|0
1678288200000|2023-03-08 15:10:00|121.59|119.19|121.59|119.19|124.27|121.87|121.3|118.9|0
1678288500000|2023-03-08 15:15:00|121.3|118.9|119.79|117.39|121.4|119|119.41|117.01|0
1678288800000|2023-03-08 15:20:00|119.69|117.29|124.66|122.26|124.66|122.26|118.01|115.61|0
1678289100000|2023-03-08 15:25:00|124.17|121.77|122.66|120.26|124.85|122.45|121.97|119.57|0
1678289400000|2023-03-08 15:30:00|122.81|120.41|125.7|123.3|126|123.6|121.47|119.07|0
1678289700000|2023-03-08 15:35:00|125.61|123.21|124.73|122.33|126.39|123.99|124.06|121.66|0
1678290000000|2023-03-08 15:40:00|124.83|122.43|123.38|120.98|124.93|122.53|123.19|120.79|0
1678290300000|2023-03-08 15:45:00|123.48|121.08|121.28|118.88|123.86|121.46|121.09|118.69|0
1678290600000|2023-03-08 15:50:00|121.18|118.78|121.56|119.16|122.23|119.83|120.52|118.12|0
1678290900000|2023-03-08 15:55:00|121.46|119.06|121.27|118.87|121.94|119.54|120.51|118.11|0
1678291200000|2023-03-08 16:00:00|121.75|119.35|121.38|118.98|122.03|119.63|120.43|118.03|0
1678291500000|2023-03-08 16:05:00|121.47|119.07|123.19|120.79|123.87|121.47|121.47|119.07|0
1678291800000|2023-03-08 16:10:00|123.29|120.89|122.76|120.36|123.87|121.47|122.04|119.64|0
1678292100000|2023-03-08 16:15:00|122.66|120.26|122.23|119.83|123.58|121.18|121.85|119.45|0
1678292400000|2023-03-08 16:20:00|122.42|120.02|122.13|119.73|123.09|120.69|121.85|119.45|0
1678292700000|2023-03-08 16:25:00|122.23|119.83|120.9|118.5|123.09|120.69|120.57|118.17|0
1678293000000|2023-03-08 16:30:00|121|118.6|119.01|116.61|121.19|118.79|119.01|116.61|0
1678293300000|2023-03-08 16:35:00|118.25|115.85|119.95|117.55|120.04|117.64|117.88|115.48|0
1678293600000|2023-03-08 16:40:00|120.14|117.74|121.56|119.16|121.95|119.55|120.14|117.74|0
1678293900000|2023-03-08 16:45:00|121.76|119.36|124.65|122.25|125.23|122.83|121.56|119.16|0
1678294200000|2023-03-08 16:50:00|124.84|122.44|124.45|122.05|125.33|122.93|124.16|121.76|0
1678294500000|2023-03-08 16:55:00|124.35|121.95|123.87|121.47|124.84|122.44|123.29|120.89|0
1678294800000|2023-03-08 17:00:00|124.25|121.85|122.88|120.48|124.61|122.21|122.88|120.48|0
1678295100000|2023-03-08 17:05:00|122.98|120.58|120.78|118.38|123.27|120.87|120.68|118.28|0
1678295400000|2023-03-08 17:10:00|120.87|118.47|119.35|116.95|121.06|118.66|119.07|116.67|0
1678295700000|2023-03-08 17:15:00|119.26|116.86|120.39|117.99|120.49|118.09|118.79|116.39|0
1678296000000|2023-03-08 17:20:00|120.2|117.8|119.92|117.52|120.3|117.9|119.54|117.14|0
1678296300000|2023-03-08 17:25:00|120.01|117.61|118.59|116.19|120.11|117.71|118.31|115.91|0
1678296600000|2023-03-08 17:30:00|118.41|116.01|117.37|114.97|118.5|116.1|115.79|113.39|0
1678296900000|2023-03-08 17:35:00|117.47|115.07|118.87|116.47|119.34|116.94|117.09|114.69|0
1678297200000|2023-03-08 17:40:00|119.06|116.66|119.53|117.13|119.91|117.51|118.87|116.47|0
1678297500000|2023-03-08 17:45:00|119.63|117.23|119.62|117.22|120|117.6|118.68|116.28|0
1678297800000|2023-03-08 17:50:00|119.53|117.13|119.06|116.66|119.72|117.32|118.49|116.09|0
1678298100000|2023-03-08 17:55:00|118.87|116.47|118.4|116|118.87|116.47|117.55|115.15|0
1678298400000|2023-03-08 18:00:00|118.3|115.9|115.84|113.44|119.15|116.75|115.66|113.26|0
1678298700000|2023-03-08 18:05:00|115.89|113.49|115.56|113.16|116.87|114.47|115.47|113.07|0
1678299000000|2023-03-08 18:10:00|115.47|113.07|115.56|113.16|116.72|114.32|114.64|112.24|0
1678299300000|2023-03-08 18:15:00|115.19|112.79|114.91|112.51|115.84|113.44|114.18|111.78|0
1678299600000|2023-03-08 18:20:00|114.73|112.33|115.28|112.88|115.7|113.3|114.27|111.87|0
1678299900000|2023-03-08 18:25:00|115.37|112.97|113.44|111.04|115.37|112.97|113.16|110.76|0
1678300200000|2023-03-08 18:30:00|113.25|110.85|113.8|111.4|114.26|111.86|112.89|110.49|0
1678300500000|2023-03-08 18:35:00|113.89|111.49|113.34|110.94|114.08|111.68|113.07|110.67|0
1678300800000|2023-03-08 18:40:00|113.16|110.76|113.34|110.94|113.62|111.22|112.79|110.39|0
1678301100000|2023-03-08 18:45:00|113.16|110.76|113.25|110.85|113.89|111.49|113.07|110.67|0
1678301400000|2023-03-08 18:50:00|112.97|110.57|114.72|112.32|114.81|112.41|112.7|110.3|0
1678301700000|2023-03-08 18:55:00|114.9|112.5|113.98|111.58|115.08|112.68|113.25|110.85|0
1678302000000|2023-03-08 19:00:00|114.07|111.67|114.34|111.94|115.27|112.87|113.98|111.58|0
1678302300000|2023-03-08 19:05:00|114.44|112.04|115.36|112.96|115.45|113.05|113.79|111.39|0
1678302600000|2023-03-08 19:10:00|115.54|113.14|115.36|112.96|116.75|114.35|115.26|112.86|0
1678302900000|2023-03-08 19:15:00|115.08|112.68|115.72|113.32|116.1|113.7|114.99|112.59|0
1678303200000|2023-03-08 19:20:00|115.63|113.23|116|113.6|116.65|114.25|115.54|113.14|0
1678303500000|2023-03-08 19:25:00|115.91|113.51|116.38|113.98|116.56|114.16|115.72|113.32|0
1678303800000|2023-03-08 19:30:00|116.29|113.89|115.72|113.32|116.57|114.17|115.35|112.95|0
1678304100000|2023-03-08 19:35:00|115.63|113.23|116.28|113.88|117.12|114.72|115.45|113.05|0
1678304400000|2023-03-08 19:40:00|116.1|113.7|115.63|113.23|116.94|114.54|115.35|112.95|0
1678304700000|2023-03-08 19:45:00|115.53|113.13|115.44|113.04|115.91|113.51|115.07|112.67|0
1678305000000|2023-03-08 19:50:00|115.35|112.95|115.16|112.76|115.35|112.95|114.42|112.02|0
1678305300000|2023-03-08 19:55:00|115.07|112.67|114.55|112.15|115.07|112.67|114.23|111.83|0
1678305600000|2023-03-08 20:00:00|114.51|112.11|114.51|112.11|115.25|112.85|114.05|111.65|0
1678305900000|2023-03-08 20:05:00|114.46|112.06|114.41|112.01|114.51|112.11|113.31|110.91|0
1678306200000|2023-03-08 20:10:00|114.32|111.92|114.04|111.64|114.41|112.01|113.63|111.23|0
1678306500000|2023-03-08 20:15:00|113.95|111.55|114.49|112.09|114.49|112.09|113.31|110.91|0
1678306800000|2023-03-08 20:20:00|114.4|112|113.62|111.22|114.86|112.46|113.62|111.22|0
1678307100000|2023-03-08 20:25:00|113.71|111.31|114.54|112.14|114.54|112.14|113.53|111.13|0
1678307400000|2023-03-08 20:30:00|114.45|112.05|115.28|112.88|115.56|113.16|114.36|111.96|0
1678307700000|2023-03-08 20:35:00|115.46|113.06|117.71|115.31|118.18|115.78|115.19|112.79|0
1678308000000|2023-03-08 20:40:00|117.61|115.21|119.97|117.57|120.26|117.86|117.61|115.21|0
1678308300000|2023-03-08 20:45:00|120.07|117.67|120.74|118.34|121.79|119.39|120.07|117.67|0
1678308600000|2023-03-08 20:50:00|120.83|118.43|120.45|118.05|121.12|118.72|119.88|117.48|0
1678308900000|2023-03-08 20:55:00|120.54|118.14|120.73|118.33|121.12|118.72|120.26|117.86|0
1678309200000|2023-03-08 21:00:00|120.83|118.43|120.92|118.52|121.02|118.62|120.54|118.14|0
1678309500000|2023-03-08 21:05:00|120.83|118.43|120.92|118.52|121.02|118.62|120.73|118.33|0
1678309800000|2023-03-08 21:10:00|120.73|118.33|121.11|118.71|121.21|118.81|120.63|118.23|0
1678310100000|2023-03-08 21:15:00|121.31|118.51|121.6|118.8|121.6|118.8|121.31|118.51|0
1678310400000|2023-03-08 21:20:00|121.69|118.89|121.88|119.08|121.88|119.08|121.69|118.89|0
1678310700000|2023-03-08 21:25:00|121.79|118.99|121.88|119.08|121.88|119.08|121.79|118.99|0
1678311000000|2023-03-08 21:30:00|121.78|118.98|121.88|119.08|121.98|119.18|121.59|118.79|0
1678311300000|2023-03-08 21:35:00|121.98|119.18|121.88|119.08|121.98|119.18|121.88|119.08|0
1678311600000|2023-03-08 21:40:00|121.97|119.17|121.97|119.17|122.17|119.37|121.97|119.17|0
1678311900000|2023-03-08 21:45:00|122.07|119.27|122.26|119.46|122.26|119.46|122.07|119.27|0
1678312200000|2023-03-08 21:50:00|122.16|119.36|122.26|119.46|122.36|119.56|122.16|119.36|0
1678312500000|2023-03-08 21:55:00|122.21|119.41|122.21|119.41|122.21|119.41|122.21|119.41|0
1678312800000|2023-03-08 22:00:00|122.26|119.46|122.22|119.42|122.33|119.53|122.13|119.33|0
1678313100000|2023-03-08 22:05:00|122.39|119.59|122.27|119.47|122.44|119.64|122.23|119.43|0
1678313400000|2023-03-08 22:10:00|122.3|119.5|122.44|119.64|122.55|119.75|122.3|119.5|0
1678313700000|2023-03-08 22:15:00|122.55|119.75|122.48|119.68|122.55|119.75|122.46|119.66|0
1678314000000|2023-03-08 22:20:00|122.45|119.65|122.48|119.68|122.49|119.69|122.41|119.61|0
1678314300000|2023-03-08 22:25:00|122.41|119.61|122.49|119.69|122.52|119.72|122.41|119.61|0
1678314600000|2023-03-08 22:30:00|122.43|119.63|122.45|119.65|122.47|119.67|122.4|119.6|0
1678314900000|2023-03-08 22:35:00|122.44|119.64|122.5|119.7|122.5|119.7|122.4|119.6|0
1678315200000|2023-03-08 22:40:00|122.49|119.69|122.43|119.63|122.49|119.69|122.37|119.57|0
1678315500000|2023-03-08 22:45:00|122.4|119.6|122.36|119.56|122.43|119.63|122.36|119.56|0
1678315800000|2023-03-08 22:50:00|122.35|119.55|122.37|119.57|122.4|119.6|122.35|119.55|0
1678316100000|2023-03-08 22:55:00|122.4|119.6|122.28|119.48|122.4|119.6|122.28|119.48|0
1678316400000|2023-03-08 23:00:00|121.99|119.19|121.66|118.86|121.99|119.19|121.47|118.67|0
1678316700000|2023-03-08 23:05:00|121.75|118.95|121.27|118.47|121.75|118.95|121.27|118.47|0
1678317000000|2023-03-08 23:10:00|121.37|118.57|121.27|118.47|121.46|118.66|121.18|118.38|0
1678317300000|2023-03-08 23:15:00|121.18|118.38|121.37|118.57|121.37|118.57|121.17|118.37|0
1678317600000|2023-03-08 23:20:00|121.46|118.66|121.17|118.37|121.46|118.66|120.98|118.18|0
1678317900000|2023-03-08 23:25:00|121.08|118.28|121.27|118.47|121.27|118.47|120.88|118.08|0
1678318200000|2023-03-08 23:30:00|121.46|118.66|121.65|118.85|121.84|119.04|121.46|118.66|0
1678318500000|2023-03-08 23:35:00|121.74|118.94|121.26|118.46|121.74|118.94|121.17|118.37|0
1678318800000|2023-03-08 23:40:00|121.21|118.41|121.36|118.56|121.45|118.65|121.17|118.37|0
1678319100000|2023-03-08 23:45:00|121.45|118.65|121.36|118.56|121.64|118.84|121.16|118.36|0
1678319400000|2023-03-08 23:50:00|121.26|118.46|120.97|118.17|121.26|118.46|120.68|117.88|0
1678319700000|2023-03-08 23:55:00|120.78|117.98|120.87|118.07|120.97|118.17|120.68|117.88|0
1678320000000|2023-03-09 00:00:00|120.78|117.98|120.97|118.17|120.97|118.17|120.59|117.79|0
1678320300000|2023-03-09 00:05:00|121.06|118.26|120.49|117.69|121.06|118.26|120.39|117.59|0
1678320600000|2023-03-09 00:10:00|120.58|117.78|120.49|117.69|120.58|117.78|120.3|117.5|0
1678320900000|2023-03-09 00:15:00|120.58|117.78|120.58|117.78|120.87|118.07|120.29|117.49|0
1678321200000|2023-03-09 00:20:00|120.48|117.68|120.58|117.78|120.58|117.78|120.2|117.4|0
1678321500000|2023-03-09 00:25:00|120.48|117.68|120.48|117.68|120.58|117.78|120.29|117.49|0
1678321800000|2023-03-09 00:30:00|120.58|117.78|119.15|116.35|120.58|117.78|117.27|114.47|0
1678322100000|2023-03-09 00:35:00|119.24|116.44|119.62|116.82|119.81|117.01|119.15|116.35|0
1678322400000|2023-03-09 00:40:00|119.53|116.73|119.9|117.1|120.57|117.77|119.53|116.73|0
1678322700000|2023-03-09 00:45:00|120|117.2|119.81|117.01|120|117.2|119.62|116.82|0
1678323000000|2023-03-09 00:50:00|119.71|116.91|119.62|116.82|119.81|117.01|119.52|116.72|0
1678323300000|2023-03-09 00:55:00|119.52|116.72|119.99|117.19|120|117.2|119.52|116.72|0
1678323600000|2023-03-09 01:00:00|120.28|117.48|119.9|117.1|120.76|117.96|119.9|117.1|0
1678323900000|2023-03-09 01:05:00|119.8|117|118.76|115.96|119.9|117.1|118.48|115.68|0
1678324200000|2023-03-09 01:10:00|118.85|116.05|119.04|116.24|119.33|116.53|118.85|116.05|0
1678324500000|2023-03-09 01:15:00|119.14|116.34|119.23|116.43|119.23|116.43|118.85|116.05|0
1678324800000|2023-03-09 01:20:00|119.13|116.33|119.04|116.24|119.13|116.33|118.76|115.96|0
1678325100000|2023-03-09 01:25:00|119.13|116.33|118.94|116.14|119.23|116.43|118.66|115.86|0
1678325400000|2023-03-09 01:30:00|118.99|116.19|118.75|115.95|119.22|116.42|118.56|115.76|0
1678325700000|2023-03-09 01:35:00|119.03|116.23|118.84|116.04|119.13|116.33|118.47|115.67|0
1678326000000|2023-03-09 01:40:00|118.94|116.14|118.56|115.76|119.03|116.23|118.46|115.66|0
1678326300000|2023-03-09 01:45:00|118.65|115.85|117.8|115|118.65|115.85|117.8|115|0
1678326600000|2023-03-09 01:50:00|117.71|114.91|117.99|115.19|118.08|115.28|117.61|114.81|0
1678326900000|2023-03-09 01:55:00|118.08|115.28|117.42|114.62|118.18|115.38|117.33|114.53|0
1678327200000|2023-03-09 02:00:00|117.33|114.53|117.8|115|118.08|115.28|117.33|114.53|0
1678327500000|2023-03-09 02:05:00|117.7|114.9|118.17|115.37|118.17|115.37|117.7|114.9|0
1678327800000|2023-03-09 02:10:00|118.27|115.47|118.27|115.47|118.27|115.47|117.8|115|0
1678328100000|2023-03-09 02:15:00|118.17|115.37|117.98|115.18|118.27|115.47|117.89|115.09|0
1678328400000|2023-03-09 02:20:00|118.08|115.28|117.98|115.18|118.17|115.37|117.89|115.09|0
1678328700000|2023-03-09 02:25:00|118.07|115.27|118.45|115.65|118.45|115.65|118.07|115.27|0
1678329000000|2023-03-09 02:30:00|118.35|115.55|117.98|115.18|118.64|115.84|117.88|115.08|0
1678329300000|2023-03-09 02:35:00|117.88|115.08|118.07|115.27|118.16|115.36|117.88|115.08|0
1678329600000|2023-03-09 02:40:00|117.97|115.17|117.69|114.89|118.07|115.27|117.6|114.8|0
1678329900000|2023-03-09 02:45:00|117.6|114.8|118.25|115.45|118.25|115.45|117.6|114.8|0
1678330200000|2023-03-09 02:50:00|118.21|115.41|118.72|115.92|118.72|115.92|118.16|115.36|0
1678330500000|2023-03-09 02:55:00|118.63|115.83|118.63|115.83|118.72|115.92|118.44|115.64|0
1678330800000|2023-03-09 03:00:00|118.53|115.73|118.44|115.64|118.53|115.73|118.34|115.54|0
1678331100000|2023-03-09 03:05:00|118.53|115.73|118.72|115.92|118.81|116.01|118.44|115.64|0
1678331400000|2023-03-09 03:10:00|118.67|115.87|117.96|115.16|118.81|116.01|117.78|114.98|0
1678331700000|2023-03-09 03:15:00|117.87|115.07|118.34|115.54|118.34|115.54|117.87|115.07|0
1678332000000|2023-03-09 03:20:00|118.43|115.63|118.81|116.01|118.81|116.01|118.43|115.63|0
1678332300000|2023-03-09 03:25:00|118.71|115.91|118.52|115.72|118.81|116.01|118.52|115.72|0
1678332600000|2023-03-09 03:30:00|118.43|115.63|118.24|115.44|118.62|115.82|118.24|115.44|0
1678332900000|2023-03-09 03:35:00|118.33|115.53|118.71|115.91|118.71|115.91|118.33|115.53|0
1678333200000|2023-03-09 03:40:00|118.8|116|118.8|116|118.9|116.1|118.61|115.81|0
1678333500000|2023-03-09 03:45:00|118.71|115.91|118.56|115.76|118.8|116|118.42|115.62|0
1678333800000|2023-03-09 03:50:00|118.52|115.72|118.7|115.9|118.8|116|118.52|115.72|0
1678334100000|2023-03-09 03:55:00|118.61|115.81|118.61|115.81|118.65|115.85|118.51|115.71|0
1678334400000|2023-03-09 04:00:00|118.7|115.9|118.42|115.62|118.7|115.9|118.32|115.52|0
1678334700000|2023-03-09 04:05:00|118.32|115.52|118.61|115.81|118.61|115.81|118.23|115.43|0
1678335000000|2023-03-09 04:10:00|118.6|115.8|118.41|115.61|118.6|115.8|118.41|115.61|0
1678335300000|2023-03-09 04:15:00|118.51|115.71|118.6|115.8|118.6|115.8|118.27|115.47|0
1678335600000|2023-03-09 04:20:00|118.51|115.71|118.51|115.71|118.6|115.8|118.51|115.71|0
1678335900000|2023-03-09 04:25:00|118.6|115.8|118.69|115.89|118.69|115.89|118.6|115.8|0
1678336200000|2023-03-09 04:30:00|118.79|115.99|118.69|115.89|118.79|115.99|118.6|115.8|0
1678336500000|2023-03-09 04:35:00|118.6|115.8|118.6|115.8|118.69|115.89|118.5|115.7|0
1678336800000|2023-03-09 04:40:00|118.55|115.75|118.4|115.6|118.6|115.8|118.31|115.51|0
1678337100000|2023-03-09 04:45:00|118.5|115.7|118.78|115.98|118.78|115.98|118.4|115.6|0
1678337400000|2023-03-09 04:50:00|118.73|115.93|118.87|116.07|118.97|116.17|118.69|115.89|0
1678337700000|2023-03-09 04:55:00|118.97|116.17|119.06|116.26|119.16|116.36|118.97|116.17|0
1678338000000|2023-03-09 05:00:00|118.97|116.17|118.96|116.16|119.06|116.26|118.87|116.07|0
1678338300000|2023-03-09 05:05:00|119.01|116.21|119.15|116.35|119.15|116.35|118.87|116.07|0
1678338600000|2023-03-09 05:10:00|119.25|116.45|119.72|116.92|119.72|116.92|119.15|116.35|0
1678338900000|2023-03-09 05:15:00|119.67|116.87|119.53|116.73|119.81|117.01|119.43|116.63|0
1678339200000|2023-03-09 05:20:00|119.43|116.63|119.53|116.73|119.62|116.82|119.43|116.63|0
1678339500000|2023-03-09 05:25:00|119.62|116.82|119.72|116.92|119.81|117.01|119.53|116.73|0
1678339800000|2023-03-09 05:30:00|119.81|117.01|119.81|117.01|120|117.2|119.71|116.91|0
1678340100000|2023-03-09 05:35:00|119.9|117.1|119.81|117.01|120.09|117.29|119.81|117.01|0
1678340400000|2023-03-09 05:40:00|119.9|117.1|119.71|116.91|119.9|117.1|119.71|116.91|0
1678340700000|2023-03-09 05:45:00|119.81|117.01|119.33|116.53|119.9|117.1|119.23|116.43|0
1678341000000|2023-03-09 05:50:00|119.42|116.62|119.61|116.81|119.71|116.91|119.33|116.53|0
1678341300000|2023-03-09 05:55:00|119.71|116.91|119.61|116.81|119.71|116.91|119.52|116.72|0
1678341600000|2023-03-09 06:00:00|119.71|116.91|119.42|116.62|119.71|116.91|119.23|116.43|0
1678341900000|2023-03-09 06:05:00|119.23|116.43|119.61|116.81|119.61|116.81|119.23|116.43|0
1678342200000|2023-03-09 06:10:00|119.8|117|119.99|117.19|119.99|117.19|119.7|116.9|0
1678342500000|2023-03-09 06:15:00|120.08|117.28|120.17|117.37|120.27|117.47|119.89|117.09|0
1678342800000|2023-03-09 06:20:00|120.08|117.28|120.27|117.47|120.36|117.56|119.98|117.18|0
1678343100000|2023-03-09 06:25:00|120.22|117.42|119.98|117.18|120.27|117.47|119.98|117.18|0
1678343400000|2023-03-09 06:30:00|120.03|117.23|119.79|116.99|120.08|117.28|119.69|116.89|0
1678343700000|2023-03-09 06:35:00|119.69|116.89|119.88|117.08|119.88|117.08|119.69|116.89|0
1678344000000|2023-03-09 06:40:00|119.98|117.18|119.79|116.99|120.07|117.27|119.74|116.94|0
1678344300000|2023-03-09 06:45:00|119.88|117.08|119.97|117.17|120.07|117.27|119.69|116.89|0
1678344600000|2023-03-09 06:50:00|120.07|117.27|119.78|116.98|120.07|117.27|119.78|116.98|0
1678344900000|2023-03-09 06:55:00|119.88|117.08|119.88|117.08|119.92|117.12|119.78|116.98|0
1678345200000|2023-03-09 07:00:00|119.69|116.89|119.02|116.22|119.69|116.89|118.64|115.84|0
1678345500000|2023-03-09 07:05:00|118.82|116.42|118.44|116.04|118.91|116.51|118.35|115.95|0
1678345800000|2023-03-09 07:10:00|118.35|115.95|118.34|115.94|118.72|116.32|118.25|115.85|0
1678346100000|2023-03-09 07:15:00|118.25|115.85|117.87|115.47|118.25|115.85|117.87|115.47|0
1678346400000|2023-03-09 07:20:00|117.96|115.56|118.53|116.13|118.62|116.22|117.96|115.56|0
1678346700000|2023-03-09 07:25:00|118.43|116.03|118.72|116.32|118.91|116.51|118.43|116.03|0
1678347000000|2023-03-09 07:30:00|118.62|116.22|118.53|116.13|118.62|116.22|118.34|115.94|0
1678347300000|2023-03-09 07:35:00|118.48|116.08|118.43|116.03|118.72|116.32|118.29|115.89|0
1678347600000|2023-03-09 07:40:00|118.52|116.12|118.52|116.12|118.66|116.26|118.43|116.03|0
1678347900000|2023-03-09 07:45:00|118.43|116.03|118.38|115.98|118.52|116.12|118.05|115.65|0
1678348200000|2023-03-09 07:50:00|118.43|116.03|117.95|115.55|118.52|116.12|117.95|115.55|0
1678348500000|2023-03-09 07:55:00|117.9|115.5|118.33|115.93|118.52|116.12|117.76|115.36|0
1678348800000|2023-03-09 08:00:00|118.23|115.83|118.61|116.21|118.9|116.5|118.14|115.74|0
1678349100000|2023-03-09 08:05:00|118.52|116.12|117.85|115.45|118.71|116.31|117.76|115.36|0
1678349400000|2023-03-09 08:10:00|117.95|115.55|117.19|114.79|117.95|115.55|117.01|114.61|0
1678349700000|2023-03-09 08:15:00|117.29|114.89|117.47|115.07|117.76|115.36|116.91|114.51|0
1678350000000|2023-03-09 08:20:00|117.38|114.98|116.82|114.42|117.38|114.98|116.72|114.32|0
1678350300000|2023-03-09 08:25:00|116.72|114.32|116.53|114.13|117|114.6|116.35|113.95|0
1678350600000|2023-03-09 08:30:00|116.63|114.23|117.51|115.11|117.51|115.11|116.63|114.23|0
1678350900000|2023-03-09 08:35:00|117.56|115.16|118.32|115.92|118.32|115.92|117.47|115.07|0
1678351200000|2023-03-09 08:40:00|118.22|115.82|117.84|115.44|118.41|116.01|117.75|115.35|0
1678351500000|2023-03-09 08:45:00|117.75|115.35|117.28|114.88|117.75|115.35|116.62|114.22|0
1678351800000|2023-03-09 08:50:00|117.18|114.78|117.41|115.01|117.75|115.35|117.18|114.78|0
1678352100000|2023-03-09 08:55:00|117.46|115.06|117.46|115.06|117.84|115.44|117.37|114.97|0
1678352400000|2023-03-09 09:00:00|117.27|114.87|116.24|113.84|117.37|114.97|116.24|113.84|0
1678352700000|2023-03-09 09:05:00|116.34|113.94|116.71|114.31|117.08|114.68|116.34|113.94|0
1678353000000|2023-03-09 09:10:00|116.8|114.4|116.33|113.93|116.99|114.59|116.24|113.84|0
1678353300000|2023-03-09 09:15:00|116.43|114.03|116.8|114.4|116.99|114.59|116.15|113.75|0
1678353600000|2023-03-09 09:20:00|116.7|114.3|116.33|113.93|116.7|114.3|115.86|113.46|0
1678353900000|2023-03-09 09:25:00|116.24|113.84|116.05|113.65|116.52|114.12|115.86|113.46|0
1678354200000|2023-03-09 09:30:00|115.95|113.55|116.05|113.65|116.14|113.74|115.49|113.09|0
1678354500000|2023-03-09 09:35:00|116.14|113.74|116.42|114.02|116.74|114.34|116.05|113.65|0
1678354800000|2023-03-09 09:40:00|116.51|114.11|116.04|113.64|116.79|114.39|115.95|113.55|0
1678355100000|2023-03-09 09:45:00|115.95|113.55|115.39|112.99|115.95|113.55|114.93|112.53|0
1678355400000|2023-03-09 09:50:00|115.48|113.08|115.39|112.99|115.57|113.17|114.93|112.53|0
1678355700000|2023-03-09 09:55:00|115.3|112.9|114.92|112.52|115.48|113.08|114.69|112.29|0
1678356000000|2023-03-09 10:00:00|114.83|112.43|114.83|112.43|115.48|113.08|114.64|112.24|0
1678356300000|2023-03-09 10:05:00|114.74|112.34|114.92|112.52|115.11|112.71|114.64|112.24|0
1678356600000|2023-03-09 10:10:00|114.83|112.43|115.29|112.89|115.57|113.17|114.64|112.24|0
1678356900000|2023-03-09 10:15:00|115.2|112.8|115.01|112.61|115.47|113.07|115.01|112.61|0
1678357200000|2023-03-09 10:20:00|114.92|112.52|115.01|112.61|115.1|112.7|114.5|112.1|0
1678357500000|2023-03-09 10:25:00|115.05|112.65|115.38|112.98|115.47|113.07|115.01|112.61|0
1678357800000|2023-03-09 10:30:00|115.47|113.07|116.03|113.63|116.21|113.81|115.38|112.98|0
1678358100000|2023-03-09 10:35:00|115.93|113.53|116.21|113.81|116.31|113.91|115.84|113.44|0
1678358400000|2023-03-09 10:40:00|116.3|113.9|116.3|113.9|116.68|114.28|116.21|113.81|0
1678358700000|2023-03-09 10:45:00|116.21|113.81|116.3|113.9|116.58|114.18|116.21|113.81|0
1678359000000|2023-03-09 10:50:00|116.21|113.81|116.67|114.27|116.72|114.32|116.21|113.81|0
1678359300000|2023-03-09 10:55:00|116.77|114.37|116.95|114.55|116.95|114.55|116.58|114.18|0
1678359600000|2023-03-09 11:00:00|117.05|114.65|117.04|114.64|117.05|114.65|116.67|114.27|0
1678359900000|2023-03-09 11:05:00|117.14|114.74|117.61|115.21|117.7|115.3|117.04|114.64|0
1678360200000|2023-03-09 11:10:00|117.65|115.25|117.32|114.92|117.79|115.39|117.32|114.92|0
1678360500000|2023-03-09 11:15:00|117.27|114.87|117.42|115.02|117.42|115.02|117.13|114.73|0
1678360800000|2023-03-09 11:20:00|117.41|115.01|117.23|114.83|117.41|115.01|116.57|114.17|0
1678361100000|2023-03-09 11:25:00|117.32|114.92|117.79|115.39|117.98|115.58|117.32|114.92|0
1678361400000|2023-03-09 11:30:00|117.88|115.48|117.79|115.39|117.88|115.48|117.36|114.96|0
1678361700000|2023-03-09 11:35:00|117.88|115.48|117.88|115.48|117.97|115.57|117.69|115.29|0
1678362000000|2023-03-09 11:40:00|117.97|115.57|118.35|115.95|118.35|115.95|117.88|115.48|0
1678362300000|2023-03-09 11:45:00|118.25|115.85|117.78|115.38|118.35|115.95|117.69|115.29|0
1678362600000|2023-03-09 11:50:00|117.69|115.29|117.78|115.38|118.16|115.76|117.59|115.19|0
1678362900000|2023-03-09 11:55:00|117.87|115.47|117.97|115.57|118.06|115.66|117.59|115.19|0
1678363200000|2023-03-09 12:00:00|118.06|115.66|117.31|114.91|118.16|115.76|117.31|114.91|0
1678363500000|2023-03-09 12:05:00|117.21|114.81|116.46|114.06|117.31|114.91|116.18|113.78|0
1678363800000|2023-03-09 12:10:00|116.56|114.16|116.27|113.87|117.02|114.62|116.18|113.78|0
1678364100000|2023-03-09 12:15:00|116.18|113.78|116.74|114.34|116.93|114.53|115.81|113.41|0
1678364400000|2023-03-09 12:20:00|116.65|114.25|116.36|113.96|116.65|114.25|115.99|113.59|0
1678364700000|2023-03-09 12:25:00|116.31|113.91|116.69|114.29|116.74|114.34|116.31|113.91|0
1678365000000|2023-03-09 12:30:00|116.83|114.43|115.24|112.84|116.83|114.43|115.24|112.84|0
1678365300000|2023-03-09 12:35:00|115.34|112.94|116.08|113.68|116.08|113.68|115.24|112.84|0
1678365600000|2023-03-09 12:40:00|116.17|113.77|115.61|113.21|116.17|113.77|115.61|113.21|0
1678365900000|2023-03-09 12:45:00|115.7|113.3|115.7|113.3|115.89|113.49|115.61|113.21|0
1678366200000|2023-03-09 12:50:00|115.8|113.4|117.2|114.8|117.2|114.8|115.8|113.4|0
1678366500000|2023-03-09 12:55:00|117.1|114.7|116.26|113.86|117.1|114.7|116.17|113.77|0
1678366800000|2023-03-09 13:00:00|116.17|113.77|116.07|113.67|116.35|113.95|115.88|113.48|0
1678367100000|2023-03-09 13:05:00|116.26|113.86|115.32|112.92|116.35|113.95|115.32|112.92|0
1678367400000|2023-03-09 13:10:00|115.42|113.02|115.04|112.64|115.79|113.39|115|112.6|0
1678367700000|2023-03-09 13:15:00|114.95|112.55|115.41|113.01|115.79|113.39|114.95|112.55|0
1678368000000|2023-03-09 13:20:00|115.51|113.11|115.83|113.43|115.97|113.57|115.13|112.73|0
1678368300000|2023-03-09 13:25:00|115.88|113.48|115.78|113.38|116.16|113.76|115.78|113.38|0
1678368600000|2023-03-09 13:30:00|115.97|113.57|121.28|118.88|122.43|120.03|115.97|113.57|0
1678368900000|2023-03-09 13:35:00|121.37|118.97|121.28|118.88|121.56|119.16|120.32|117.92|0
1678369200000|2023-03-09 13:40:00|121.37|118.97|121.37|118.97|123.39|120.99|121.37|118.97|0
1678369500000|2023-03-09 13:45:00|121.56|119.16|121.75|119.35|121.95|119.55|120.89|118.49|0
1678369800000|2023-03-09 13:50:00|121.85|119.45|122.71|120.31|123|120.6|121.46|119.06|0
1678370100000|2023-03-09 13:55:00|122.62|120.22|123.97|121.57|124.16|121.76|122.33|119.93|0
1678370400000|2023-03-09 14:00:00|124.07|121.67|125.82|123.42|126.22|123.82|124.07|121.67|0
1678370700000|2023-03-09 14:05:00|125.92|123.52|124.64|122.24|126.12|123.72|124.54|122.14|0
1678371000000|2023-03-09 14:10:00|124.54|122.14|124.98|122.58|126.16|123.76|124.45|122.05|0
1678371300000|2023-03-09 14:15:00|125.03|122.63|125.56|123.16|125.66|123.26|124.69|122.29|0
1678371600000|2023-03-09 14:20:00|125.66|123.26|124.88|122.48|125.76|123.36|124.59|122.19|0
1678371900000|2023-03-09 14:25:00|124.78|122.38|124.29|121.89|124.78|122.38|124.1|121.7|0
1678372200000|2023-03-09 14:30:00|124|121.6|125.76|123.36|126.15|123.75|122.93|120.53|0
1678372500000|2023-03-09 14:35:00|126.15|123.75|126.93|124.53|126.93|124.53|125.26|122.86|0
1678372800000|2023-03-09 14:40:00|127.33|124.93|125.58|123.18|127.53|125.13|125.07|122.67|0
1678373100000|2023-03-09 14:45:00|125.68|123.28|129.24|126.84|129.54|127.14|125.68|123.28|0
1678373400000|2023-03-09 14:50:00|129.54|127.14|128.09|125.69|130.34|127.94|127.85|125.45|0
1678373700000|2023-03-09 14:55:00|127.99|125.59|127.99|125.59|128.68|126.28|127.49|125.09|0
1678374000000|2023-03-09 15:00:00|128.38|125.98|129.18|126.78|129.38|126.98|127.39|124.99|0
1678374300000|2023-03-09 15:05:00|129.28|126.88|127.88|125.48|129.88|127.48|126.89|124.49|0
1678374600000|2023-03-09 15:10:00|127.78|125.38|124.38|121.98|128.38|125.98|123.99|121.59|0
1678374900000|2023-03-09 15:15:00|124.19|121.79|123.15|120.75|124.97|122.57|121.05|118.65|0
1678375200000|2023-03-09 15:20:00|122.95|120.55|123.24|120.84|124.02|121.62|122.85|120.45|0
1678375500000|2023-03-09 15:25:00|123.14|120.74|124.31|121.91|124.31|121.91|122.66|120.26|0
1678375800000|2023-03-09 15:30:00|124.51|122.11|126.67|124.27|126.77|124.37|124.02|121.62|0
1678376100000|2023-03-09 15:35:00|126.57|124.17|126.76|124.36|127.56|125.16|126.57|124.17|0
1678376400000|2023-03-09 15:40:00|126.96|124.56|127.56|125.16|127.66|125.26|126.57|124.17|0
1678376700000|2023-03-09 15:45:00|127.46|125.06|127.36|124.96|128.15|125.75|126.56|124.16|0
1678377000000|2023-03-09 15:50:00|127.46|125.06|126.66|124.26|127.46|125.06|126.17|123.77|0
1678377300000|2023-03-09 15:55:00|126.36|123.96|123.72|121.32|126.56|124.16|123.72|121.32|0
1678377600000|2023-03-09 16:00:00|123.47|121.07|123.03|120.63|124.01|121.61|122.26|119.86|0
1678377900000|2023-03-09 16:05:00|122.94|120.54|122.35|119.95|123.03|120.63|121.29|118.89|0
1678378200000|2023-03-09 16:10:00|122.26|119.86|123.03|120.63|123.03|120.63|121.77|119.37|0
1678378500000|2023-03-09 16:15:00|122.93|120.53|123.4|121|123.89|121.49|122.64|120.24|0
1678378800000|2023-03-09 16:20:00|123.35|120.95|124.27|121.87|124.37|121.97|122.72|120.32|0
1678379100000|2023-03-09 16:25:00|124.17|121.77|121.56|119.16|124.27|121.87|121.46|119.06|0
1678379400000|2023-03-09 16:30:00|121.66|119.26|121.94|119.54|123.01|120.61|121.56|119.16|0
1678379700000|2023-03-09 16:35:00|122.04|119.64|121.37|118.97|122.43|120.03|121.17|118.77|0
1678380000000|2023-03-09 16:40:00|121.46|119.06|121.94|119.54|122.33|119.93|121.08|118.68|0
1678380300000|2023-03-09 16:45:00|122.04|119.64|122.71|120.31|123.29|120.89|121.84|119.44|0
1678380600000|2023-03-09 16:50:00|122.81|120.41|122.32|119.92|123.19|120.79|121.74|119.34|0
1678380900000|2023-03-09 16:55:00|122.13|119.73|120.88|118.48|122.18|119.78|120.78|118.38|0
1678381200000|2023-03-09 17:00:00|120.78|118.38|118.5|116.1|121.07|118.67|117.46|115.06|0
1678381500000|2023-03-09 17:05:00|118.41|116.01|118.97|116.57|119.54|117.14|117.37|114.97|0
1678381800000|2023-03-09 17:10:00|119.16|116.76|118.78|116.38|119.83|117.43|118.69|116.29|0
1678382100000|2023-03-09 17:15:00|118.97|116.57|119.92|117.52|119.92|117.52|118.12|115.72|0
1678382400000|2023-03-09 17:20:00|119.73|117.33|120.68|118.28|121.35|118.95|119.25|116.85|0
1678382700000|2023-03-09 17:25:00|120.58|118.18|121.25|118.85|121.54|119.14|120.3|117.9|0
1678383000000|2023-03-09 17:30:00|121.35|118.95|120.77|118.37|121.64|119.24|120.39|117.99|0
1678383300000|2023-03-09 17:35:00|120.68|118.28|118.87|116.47|120.68|118.28|118.39|115.99|0
1678383600000|2023-03-09 17:40:00|118.77|116.37|117.83|115.43|119.72|117.32|117.54|115.14|0
1678383900000|2023-03-09 17:45:00|117.92|115.52|116.23|113.83|117.92|115.52|115.95|113.55|0
1678384200000|2023-03-09 17:50:00|116.14|113.74|116.79|114.39|117.17|114.77|116.05|113.65|0
1678384500000|2023-03-09 17:55:00|116.7|114.3|116.51|114.11|117.16|114.76|116.23|113.83|0
1678384800000|2023-03-09 18:00:00|116.42|114.02|117.07|114.67|117.54|115.14|115.67|113.27|0
1678385100000|2023-03-09 18:05:00|117.16|114.76|116.6|114.2|117.35|114.95|116.23|113.83|0
1678385400000|2023-03-09 18:10:00|116.79|114.39|115.15|112.75|116.79|114.39|114.92|112.52|0
1678385700000|2023-03-09 18:15:00|115.11|112.71|113.81|111.41|115.48|113.08|113.72|111.32|0
1678386000000|2023-03-09 18:20:00|114|111.6|112.07|109.67|114.92|112.52|112.07|109.67|0
1678386300000|2023-03-09 18:25:00|111.98|109.58|110.83|108.43|113.81|111.41|110.17|107.77|0
1678386600000|2023-03-09 18:30:00|110.74|108.34|111.12|108.72|113.12|110.72|110.74|108.34|0
1678386900000|2023-03-09 18:35:00|110.94|108.54|109.87|107.47|111.39|108.99|109.78|107.38|0
1678387200000|2023-03-09 18:40:00|109.96|107.56|111.84|109.44|112.11|109.71|109.96|107.56|0
1678387500000|2023-03-09 18:45:00|111.66|109.26|107.91|105.51|111.93|109.53|107.65|105.25|0
1678387800000|2023-03-09 18:50:00|108|105.6|109.95|107.55|110.79|108.39|106.94|104.54|0
1678388100000|2023-03-09 18:55:00|109.86|107.46|109.86|107.46|110.66|108.26|109.59|107.19|0
1678388400000|2023-03-09 19:00:00|109.95|107.55|107.39|104.99|110.12|107.72|107.39|104.99|0
1678388700000|2023-03-09 19:05:00|107.13|104.73|108|105.6|108.53|106.13|107.13|104.73|0
1678389000000|2023-03-09 19:10:00|108.09|105.69|107.45|105.05|108.09|105.69|105.71|103.31|0
1678389300000|2023-03-09 19:15:00|107.1|104.7|107.62|105.22|108.5|106.1|106.75|104.35|0
1678389600000|2023-03-09 19:20:00|107.88|105.48|107.6|105.2|108.41|106.01|105.67|103.27|0
1678389900000|2023-03-09 19:25:00|107.77|105.37|105.76|103.36|108.12|105.72|105.67|103.27|0
1678390200000|2023-03-09 19:30:00|105.67|103.27|103.26|100.86|105.67|103.27|102.83|100.43|0
1678390500000|2023-03-09 19:35:00|103.77|101.37|106.15|103.75|107.02|104.62|103.77|101.37|0
1678390800000|2023-03-09 19:40:00|106.49|104.09|106.84|104.44|107.8|105.4|106.41|104.01|0
1678391100000|2023-03-09 19:45:00|106.67|104.27|105.54|103.14|107.89|105.49|104.94|102.54|0
1678391400000|2023-03-09 19:50:00|105.45|103.05|104.08|101.68|105.54|103.14|104.08|101.68|0
1678391700000|2023-03-09 19:55:00|103.99|101.59|102.71|100.31|104.42|102.02|102.63|100.23|0
1678392000000|2023-03-09 20:00:00|103.05|100.65|101.11|98.71|103.65|101.25|101.11|98.71|0
1678392300000|2023-03-09 20:05:00|101.19|98.79|101.99|99.59|104.5|102.1|100.44|98.04|0
1678392600000|2023-03-09 20:10:00|101.73|99.33|101.4|99|102.66|100.26|101.06|98.66|0
1678392900000|2023-03-09 20:15:00|101.31|98.91|97.72|95.32|101.31|98.91|97.72|95.32|0
1678393200000|2023-03-09 20:20:00|97.88|95.48|97.8|95.4|99.43|97.03|95.54|93.14|0
1678393500000|2023-03-09 20:25:00|97.47|95.07|98.93|95.81|101.11|97.99|97.15|94.75|0
1678393800000|2023-03-09 20:30:00|98.81|95.69|101.9|98.78|102.95|99.83|97.99|94.87|0
1678394100000|2023-03-09 20:35:00|101.86|98.74|102.53|99.41|102.61|99.49|99.46|96.34|0
1678394400000|2023-03-09 20:40:00|102.36|99.24|100.64|97.52|103.03|99.91|100.39|97.27|0
1678394700000|2023-03-09 20:45:00|100.72|97.6|100.56|97.44|100.89|97.77|97.92|94.8|0
1678395000000|2023-03-09 20:50:00|100.39|97.27|101.05|97.93|102.73|99.61|100.14|97.02|0
1678395300000|2023-03-09 20:55:00|101.39|98.27|98.57|95.45|101.55|98.43|97.43|94.31|0
1678395600000|2023-03-09 21:00:00|98|94.88|97.23|94.83|99.35|96.23|97.07|94.64|0
1678395900000|2023-03-09 21:05:00|97.39|94.99|96.5|94.1|97.48|95.08|96.5|94.1|0
1678396200000|2023-03-09 21:10:00|96.42|94.02|98.52|96.12|98.52|96.12|95.69|93.29|0
1678396500000|2023-03-09 21:15:00|99.04|96.24|98.96|96.16|99.37|96.57|98.8|96|0
1678396800000|2023-03-09 21:20:00|99|96.2|98.63|95.83|99.37|96.57|98.47|95.67|0
1678397100000|2023-03-09 21:25:00|98.59|95.79|98.31|95.51|98.8|96|98.31|95.51|0
1678397400000|2023-03-09 21:30:00|98.35|95.55|98.71|95.91|98.71|95.91|98.35|95.55|0
1678397700000|2023-03-09 21:35:00|98.79|95.99|98.87|96.07|99.45|96.65|98.79|95.99|0
1678398000000|2023-03-09 21:40:00|98.79|95.99|99.12|96.32|99.44|96.64|98.79|95.99|0
1678398300000|2023-03-09 21:45:00|99.2|96.4|98.28|95.48|99.69|96.89|98.12|95.32|0
1678398600000|2023-03-09 21:50:00|98.16|95.36|97.96|95.16|98.2|95.4|97.79|94.99|0
1678398900000|2023-03-09 21:55:00|98.04|95.24|98.07|95.27|98.2|95.4|97.79|94.99|0
1678399200000|2023-03-09 22:00:00|98.11|95.31|97.96|95.16|98.11|95.31|97.83|95.03|0
1678399500000|2023-03-09 22:05:00|97.97|95.17|97.68|94.88|98.04|95.24|97.66|94.86|0
1678399800000|2023-03-09 22:10:00|97.72|94.92|97.58|94.78|97.72|94.92|97.56|94.76|0
1678400100000|2023-03-09 22:15:00|97.53|94.73|97.3|94.5|97.53|94.73|97.3|94.5|0
1678400400000|2023-03-09 22:20:00|97.36|94.56|97.45|94.65|97.52|94.72|97.36|94.56|0
1678400700000|2023-03-09 22:25:00|97.43|94.63|97.21|94.41|97.5|94.7|97.12|94.32|0
1678401000000|2023-03-09 22:30:00|97.18|94.38|97.37|94.57|97.43|94.63|97.18|94.38|0
1678401300000|2023-03-09 22:35:00|97.35|94.55|97.27|94.47|97.47|94.67|97.15|94.35|0
1678401600000|2023-03-09 22:40:00|97.28|94.48|97.33|94.53|97.33|94.53|97.18|94.38|0
1678401900000|2023-03-09 22:45:00|97.32|94.52|97.43|94.63|97.43|94.63|97.3|94.5|0
1678402200000|2023-03-09 22:50:00|97.44|94.64|97.68|94.88|97.8|95|97.32|94.52|0
1678402500000|2023-03-09 22:55:00|97.61|94.81|97.72|94.92|97.84|95.04|97.61|94.81|0
1678402800000|2023-03-09 23:00:00|97.24|94.44|93.92|91.12|97.24|94.44|93.92|91.12|0
1678403100000|2023-03-09 23:05:00|94|91.2|94.91|92.11|95.11|92.31|94|91.2|0
1678403400000|2023-03-09 23:10:00|94.87|92.07|95.35|92.55|95.43|92.63|94.39|91.59|0
1678403700000|2023-03-09 23:15:00|95.51|92.71|95.99|93.19|95.99|93.19|95.27|92.47|0
1678404000000|2023-03-09 23:20:00|95.94|93.14|95.9|93.1|96.23|93.43|95.66|92.86|0
1678404300000|2023-03-09 23:25:00|95.86|93.06|96.06|93.26|96.23|93.43|95.82|93.02|0
1678404600000|2023-03-09 23:30:00|96.14|93.34|95.82|93.02|96.22|93.42|95.74|92.94|0
1678404900000|2023-03-09 23:35:00|95.74|92.94|95.02|92.22|96.22|93.42|94.94|92.14|0
1678405200000|2023-03-09 23:40:00|94.94|92.14|95.02|92.22|95.5|92.7|94.86|92.06|0
1678405500000|2023-03-09 23:45:00|95.1|92.3|95.34|92.54|95.42|92.62|95.1|92.3|0
1678405800000|2023-03-09 23:50:00|95.26|92.46|96.06|93.26|96.3|93.5|95.18|92.38|0
1678406100000|2023-03-09 23:55:00|96.14|93.34|95.73|92.93|96.14|93.34|95.65|92.85|0
1678406400000|2023-03-10 00:00:00|95.65|92.85|96.05|93.25|96.21|93.41|95.33|92.53|0
1678406700000|2023-03-10 00:05:00|96.13|93.33|95.49|92.69|96.13|93.33|95.49|92.69|0
1678407000000|2023-03-10 00:10:00|95.57|92.77|94.93|92.13|95.73|92.93|94.93|92.13|0
1678407300000|2023-03-10 00:15:00|94.85|92.05|94.85|92.05|95.57|92.77|94.85|92.05|0
1678407600000|2023-03-10 00:20:00|94.77|91.97|94.45|91.65|94.77|91.97|93.97|91.17|0
1678407900000|2023-03-10 00:25:00|94.53|91.73|93.61|90.81|95|92.2|93.18|90.38|0
1678408200000|2023-03-10 00:30:00|93.65|90.85|95.04|92.24|95.24|92.44|93.65|90.85|0
1678408500000|2023-03-10 00:35:00|94.92|92.12|94.44|91.64|94.92|92.12|94.44|91.64|0
1678408800000|2023-03-10 00:40:00|94.36|91.56|93.97|91.17|94.68|91.88|93.89|91.09|0
1678409100000|2023-03-10 00:45:00|93.96|91.16|93.73|90.93|94.04|91.24|93.57|90.77|0
1678409400000|2023-03-10 00:50:00|93.81|91.01|93.88|91.08|94.44|91.64|93.49|90.69|0
1678409700000|2023-03-10 00:55:00|93.8|91|93.56|90.76|93.8|91|93.41|90.61|0
1678410000000|2023-03-10 01:00:00|93.49|90.69|93.09|90.29|93.88|91.08|93.09|90.29|0
1678410300000|2023-03-10 01:05:00|93.13|90.33|93.17|90.37|93.33|90.53|93.01|90.21|0
1678410600000|2023-03-10 01:10:00|93.09|90.29|92.3|89.5|93.25|90.45|92.22|89.42|0
1678410900000|2023-03-10 01:15:00|92.38|89.58|92.85|90.05|92.85|90.05|92.15|89.35|0
1678411200000|2023-03-10 01:20:00|92.77|89.97|93.24|90.44|93.64|90.84|92.69|89.89|0
1678411500000|2023-03-10 01:25:00|93.32|90.52|94.19|91.39|94.19|91.39|93.32|90.52|0
1678411800000|2023-03-10 01:30:00|94.11|91.31|94.43|91.63|94.43|91.63|93.56|90.76|0
1678412100000|2023-03-10 01:35:00|94.35|91.55|94.34|91.54|94.42|91.62|93.95|91.15|0
1678412400000|2023-03-10 01:40:00|94.26|91.46|93.63|90.83|94.26|91.46|93.39|90.59|0
1678412700000|2023-03-10 01:45:00|93.71|90.91|93.63|90.83|93.79|90.99|93.47|90.67|0
1678413000000|2023-03-10 01:50:00|93.71|90.91|93.71|90.91|93.94|91.14|93.55|90.75|0
1678413300000|2023-03-10 01:55:00|93.78|90.98|93.07|90.27|93.86|91.06|93.07|90.27|0
1678413600000|2023-03-10 02:00:00|93.15|90.35|92.99|90.19|93.31|90.51|92.91|90.11|0
1678413900000|2023-03-10 02:05:00|92.91|90.11|93.46|90.66|93.47|90.67|92.91|90.11|0
1678414200000|2023-03-10 02:10:00|93.39|90.59|92.91|90.11|93.54|90.74|92.83|90.03|0
1678414500000|2023-03-10 02:15:00|92.83|90.03|90.03|87.23|92.83|90.03|89.65|86.85|0
1678414800000|2023-03-10 02:20:00|90.07|87.27|91.5|88.7|91.58|88.78|89.8|87|0
1678415100000|2023-03-10 02:25:00|91.43|88.63|90.65|87.85|91.43|88.63|90.65|87.85|0
1678415400000|2023-03-10 02:30:00|90.69|87.89|92.2|89.4|92.9|90.1|90.65|87.85|0
1678415700000|2023-03-10 02:35:00|92.35|89.55|93.92|91.12|94.32|91.52|92.35|89.55|0
1678416000000|2023-03-10 02:40:00|94|91.2|92.9|90.1|94.16|91.36|92.9|90.1|0
1678416300000|2023-03-10 02:45:00|92.82|90.02|92.51|89.71|92.98|90.18|91.88|89.08|0
1678416600000|2023-03-10 02:50:00|92.58|89.78|92.27|89.47|92.74|89.94|92.19|89.39|0
1678416900000|2023-03-10 02:55:00|92.19|89.39|93.21|90.41|93.21|90.41|92.19|89.39|0
1678417200000|2023-03-10 03:00:00|93.13|90.33|92.5|89.7|93.21|90.41|92.27|89.47|0
1678417500000|2023-03-10 03:05:00|92.42|89.62|92.81|90.01|92.89|90.09|92.27|89.47|0
1678417800000|2023-03-10 03:10:00|92.89|90.09|92.73|89.93|93.05|90.25|92.5|89.7|0
1678418100000|2023-03-10 03:15:00|92.81|90.01|92.97|90.17|93.12|90.32|92.73|89.93|0
1678418400000|2023-03-10 03:20:00|92.89|90.09|92.65|89.85|92.89|90.09|92.26|89.46|0
1678418700000|2023-03-10 03:25:00|92.73|89.93|91.95|89.15|92.73|89.93|91.87|89.07|0
1678419000000|2023-03-10 03:30:00|91.87|89.07|92.18|89.38|92.41|89.61|91.71|88.91|0
1678419300000|2023-03-10 03:35:00|92.1|89.3|92.65|89.85|92.72|89.92|91.95|89.15|0
1678419600000|2023-03-10 03:40:00|92.49|89.69|91.79|88.99|92.49|89.69|91.79|88.99|0
1678419900000|2023-03-10 03:45:00|91.87|89.07|91.63|88.83|92.18|89.38|91.63|88.83|0
1678420200000|2023-03-10 03:50:00|91.71|88.91|91.16|88.36|91.79|88.99|90.97|88.17|0
1678420500000|2023-03-10 03:55:00|91.09|88.29|91.09|88.29|91.32|88.52|90.93|88.13|0
1678420800000|2023-03-10 04:00:00|91.16|88.36|91.04|88.24|91.32|88.52|90.24|87.44|0
1678421100000|2023-03-10 04:05:00|91.01|88.21|90.31|87.51|91.24|88.44|90.24|87.44|0
1678421400000|2023-03-10 04:10:00|90.24|87.44|90.23|87.43|90.47|87.67|90.01|87.21|0
1678421700000|2023-03-10 04:15:00|90.16|87.36|89.7|86.9|90.31|87.51|89.7|86.9|0
1678422000000|2023-03-10 04:20:00|89.62|86.82|89.92|87.12|89.93|87.13|89.62|86.82|0
1678422300000|2023-03-10 04:25:00|89.85|87.05|89.69|86.89|89.92|87.12|89.47|86.67|0
1678422600000|2023-03-10 04:30:00|89.77|86.97|90.38|87.58|90.46|87.66|89.77|86.97|0
1678422900000|2023-03-10 04:35:00|90.31|87.51|89.61|86.81|90.31|87.51|89.54|86.74|0
1678423200000|2023-03-10 04:40:00|89.69|86.89|89.38|86.58|89.77|86.97|89.16|86.36|0
1678423500000|2023-03-10 04:45:00|89.31|86.51|89.61|86.81|89.69|86.89|89.23|86.43|0
1678423800000|2023-03-10 04:50:00|89.69|86.89|89|86.2|89.76|86.96|88.92|86.12|0
1678424100000|2023-03-10 04:55:00|89.08|86.28|89.46|86.66|89.61|86.81|89.08|86.28|0
1678424400000|2023-03-10 05:00:00|89.61|86.81|90.83|88.03|90.83|88.03|89.61|86.81|0
1678424700000|2023-03-10 05:05:00|91.07|88.27|90.83|88.03|91.61|88.81|90.76|87.96|0
1678425000000|2023-03-10 05:10:00|90.91|88.11|90.37|87.57|91.06|88.26|90.37|87.57|0
1678425300000|2023-03-10 05:15:00|90.45|87.65|90.44|87.64|90.6|87.8|90.22|87.42|0
1678425600000|2023-03-10 05:20:00|90.37|87.57|90.37|87.57|90.6|87.8|90.29|87.49|0
1678425900000|2023-03-10 05:25:00|90.29|87.49|90.29|87.49|90.75|87.95|90.29|87.49|0
1678426200000|2023-03-10 05:30:00|90.21|87.41|90.21|87.41|90.36|87.56|89.98|87.18|0
1678426500000|2023-03-10 05:35:00|90.29|87.49|90.75|87.95|91.21|88.41|90.21|87.41|0
1678426800000|2023-03-10 05:40:00|90.67|87.87|90.44|87.64|90.75|87.95|90.21|87.41|0
1678427100000|2023-03-10 05:45:00|90.36|87.56|90.28|87.48|90.9|88.1|90.21|87.41|0
1678427400000|2023-03-10 05:50:00|90.2|87.4|90.13|87.33|90.67|87.87|90.13|87.33|0
1678427700000|2023-03-10 05:55:00|90.2|87.4|90.28|87.48|90.36|87.56|90.13|87.33|0
1678428000000|2023-03-10 06:00:00|90.2|87.4|90.2|87.4|90.66|87.86|90.2|87.4|0
1678428300000|2023-03-10 06:05:00|90.12|87.32|90.12|87.32|90.35|87.55|90.05|87.25|0
1678428600000|2023-03-10 06:10:00|90.2|87.4|89.89|87.09|90.35|87.55|89.89|87.09|0
1678428900000|2023-03-10 06:15:00|89.97|87.17|89.89|87.09|90.04|87.24|89.81|87.01|0
1678429200000|2023-03-10 06:20:00|89.97|87.17|89.43|86.63|89.97|87.17|89.2|86.4|0
1678429500000|2023-03-10 06:25:00|89.47|86.67|89.43|86.63|89.54|86.74|88.97|86.17|0
1678429800000|2023-03-10 06:30:00|89.5|86.7|89.2|86.4|89.73|86.93|89.2|86.4|0
1678430100000|2023-03-10 06:35:00|89.27|86.47|89.12|86.32|89.27|86.47|88.89|86.09|0
1678430400000|2023-03-10 06:40:00|89.2|86.4|88.59|85.79|89.2|86.4|88.51|85.71|0
1678430700000|2023-03-10 06:45:00|88.62|85.82|88.43|85.63|88.66|85.86|88.43|85.63|0
1678431000000|2023-03-10 06:50:00|88.51|85.71|88.89|86.09|88.96|86.16|88.13|85.33|0
1678431300000|2023-03-10 06:55:00|89.04|86.24|89.42|86.62|89.65|86.85|89.04|86.24|0
1678431600000|2023-03-10 07:00:00|89.57|86.77|89.57|86.77|90.57|87.77|89.11|86.31|0
1678431900000|2023-03-10 07:05:00|89.45|87.05|89.94|87.54|89.94|87.54|88.99|86.59|0
1678432200000|2023-03-10 07:10:00|89.83|87.43|89.6|87.2|90.13|87.73|89.6|87.2|0
1678432500000|2023-03-10 07:15:00|89.52|87.12|89.9|87.5|89.9|87.5|89.21|86.81|0
1678432800000|2023-03-10 07:20:00|89.82|87.42|91.91|89.51|91.99|89.59|89.67|87.27|0
1678433100000|2023-03-10 07:25:00|91.83|89.43|92.14|89.74|92.22|89.82|91.05|88.65|0
1678433400000|2023-03-10 07:30:00|92.22|89.82|93.55|91.15|93.55|91.15|91.91|89.51|0
1678433700000|2023-03-10 07:35:00|93.47|91.07|92.84|90.44|93.55|91.15|92.84|90.44|0
1678434000000|2023-03-10 07:40:00|92.92|90.52|91.98|89.58|93.23|90.83|91.9|89.5|0
1678434300000|2023-03-10 07:45:00|91.9|89.5|89.39|86.99|92.6|90.2|89.39|86.99|0
1678434600000|2023-03-10 07:50:00|92.42|90.02|90.52|88.12|92.73|90.33|90.52|88.12|0
1678434900000|2023-03-10 07:55:00|90.48|88.08|90.9|88.5|91.37|88.97|90.48|88.08|0
1678435200000|2023-03-10 08:00:00|91.13|88.73|89.8|86.68|91.68|89.28|89.67|86.68|0
1678435500000|2023-03-10 08:05:00|89.65|86.53|91.77|88.41|92.35|89.23|89.49|86.37|0
1678435800000|2023-03-10 08:10:00|91.69|88.33|90.51|88.11|92.54|89.18|89.97|87.57|0
1678436100000|2023-03-10 08:15:00|90.47|88.07|90.43|88.03|90.59|88.19|88.75|86.35|0
1678436400000|2023-03-10 08:20:00|90.36|87.96|91.3|87.94|91.45|88.88|89.89|87.49|0
1678436700000|2023-03-10 08:25:00|91.37|88.01|92.07|88.71|92.3|88.94|90.76|87.4|0
1678437000000|2023-03-10 08:30:00|91.99|88.63|91.14|87.78|91.99|88.63|90.68|87.32|0
1678437300000|2023-03-10 08:35:00|91.22|87.86|92.38|89.02|92.46|89.1|90.75|87.39|0
1678437600000|2023-03-10 08:40:00|92.3|88.94|92.53|89.17|93.16|89.8|91.99|88.63|0
1678437900000|2023-03-10 08:45:00|92.38|89.02|92.84|89.48|92.92|89.56|91.76|88.4|0
1678438200000|2023-03-10 08:50:00|92.77|89.41|91.6|88.24|92.92|89.56|91.37|88.01|0
1678438500000|2023-03-10 08:55:00|91.75|88.39|91.67|88.31|92.61|89.25|91.44|88.08|0
1678438800000|2023-03-10 09:00:00|91.6|88.24|92.37|89.01|92.45|89.09|91.36|88|0
1678439100000|2023-03-10 09:05:00|92.53|89.17|93.23|89.87|93.23|89.87|92.14|88.78|0
1678439400000|2023-03-10 09:10:00|92.99|89.63|93.15|89.79|93.7|90.34|92.76|89.4|0
1678439700000|2023-03-10 09:15:00|92.99|89.63|93.7|90.34|93.7|90.34|92.91|89.55|0
1678440000000|2023-03-10 09:20:00|93.62|90.26|92.47|89.11|93.7|90.34|92.32|88.96|0
1678440300000|2023-03-10 09:25:00|92.51|89.15|94.28|90.92|94.36|91|92.24|88.88|0
1678440600000|2023-03-10 09:30:00|94.52|91.16|95.08|91.72|95.16|91.8|94.52|91.16|0
1678440900000|2023-03-10 09:35:00|95|91.64|93.25|89.89|95|91.64|93.17|89.81|0
1678441200000|2023-03-10 09:40:00|93.17|89.81|92.47|89.11|93.17|89.81|92|88.64|0
1678441500000|2023-03-10 09:45:00|92.31|88.95|92.7|89.34|93.17|89.81|92.23|88.87|0
1678441800000|2023-03-10 09:50:00|92.62|89.26|91.6|88.24|93.56|90.2|91.6|88.24|0
1678442100000|2023-03-10 09:55:00|91.84|88.48|92.7|89.34|92.7|89.34|91.29|87.93|0
1678442400000|2023-03-10 10:00:00|92.62|89.26|93.32|89.96|93.32|89.96|92.34|88.98|0
1678442700000|2023-03-10 10:05:00|93.4|90.04|94.03|90.67|94.11|90.75|93.24|89.88|0
1678443000000|2023-03-10 10:10:00|93.95|90.59|94.47|91.11|94.51|91.15|93.72|90.36|0
1678443300000|2023-03-10 10:15:00|94.35|90.99|95.22|91.86|95.22|91.86|94.19|90.83|0
1678443600000|2023-03-10 10:20:00|95.3|91.94|95.3|91.94|95.62|92.26|95.14|91.78|0
1678443900000|2023-03-10 10:25:00|95.22|91.86|95.22|91.86|95.78|92.42|94.98|91.62|0
1678444200000|2023-03-10 10:30:00|95.3|91.94|94.42|91.06|95.3|91.94|93.95|90.59|0
1678444500000|2023-03-10 10:35:00|94.34|90.98|92.35|88.99|95.26|91.9|92.19|88.83|0
1678444800000|2023-03-10 10:40:00|92.27|88.91|93.29|89.93|93.49|90.13|92.11|88.75|0
1678445100000|2023-03-10 10:45:00|93.21|89.85|92.98|89.62|93.45|90.09|92.9|89.54|0
1678445400000|2023-03-10 10:50:00|92.9|89.54|92.9|89.54|92.9|89.54|92.42|89.06|0
1678445700000|2023-03-10 10:55:00|92.82|89.46|92.42|89.06|92.97|89.61|92.19|88.83|0
1678446000000|2023-03-10 11:00:00|92.34|88.98|92.81|89.45|93.45|90.09|92.26|88.9|0
1678446300000|2023-03-10 11:05:00|92.66|89.3|91.79|88.91|92.74|89.38|91.71|88.75|0
1678446600000|2023-03-10 11:10:00|91.71|88.83|91.86|88.98|92.18|89.3|91.55|88.67|0
1678446900000|2023-03-10 11:15:00|91.94|89.06|91.94|89.06|92.25|89.37|91.39|88.51|0
1678447200000|2023-03-10 11:20:00|91.86|88.98|91.39|88.51|91.94|89.06|90.61|87.73|0
1678447500000|2023-03-10 11:25:00|91.31|88.43|92.49|89.61|92.65|89.77|91.16|88.28|0
1678447800000|2023-03-10 11:30:00|92.65|89.77|94.39|91.51|94.47|91.59|92.57|89.69|0
1678448100000|2023-03-10 11:35:00|94.47|91.59|95.83|92.95|95.83|92.95|94.39|91.51|0
1678448400000|2023-03-10 11:40:00|95.67|92.79|95.43|92.55|96.15|93.27|95.11|92.23|0
1678448700000|2023-03-10 11:45:00|95.67|92.79|95.75|92.87|95.91|93.03|95.51|92.63|0
1678449000000|2023-03-10 11:50:00|95.91|93.03|95.18|92.78|96.72|94|95.18|92.78|0
1678449300000|2023-03-10 11:55:00|95.14|92.74|94.46|92.06|95.35|92.95|94.46|92.06|0
1678449600000|2023-03-10 12:00:00|94.38|91.98|93.5|91.1|94.62|92.22|93.5|91.1|0
1678449900000|2023-03-10 12:05:00|93.58|91.18|94.38|91.98|94.46|92.06|93.5|91.1|0
1678450200000|2023-03-10 12:10:00|94.46|92.06|94.94|92.54|95.58|93.18|94.46|92.06|0
1678450500000|2023-03-10 12:15:00|95.02|92.62|95.34|92.94|95.74|93.34|94.78|92.38|0
1678450800000|2023-03-10 12:20:00|95.3|92.9|94.93|92.53|95.66|93.26|94.29|91.89|0
1678451100000|2023-03-10 12:25:00|95.09|92.69|95.25|92.85|95.34|92.94|94.77|92.37|0
1678451400000|2023-03-10 12:30:00|95.33|92.93|94.37|91.97|95.5|93.1|94.25|91.85|0
1678451700000|2023-03-10 12:35:00|94.21|91.81|93.73|91.33|94.29|91.89|92.7|90.3|0
1678452000000|2023-03-10 12:40:00|93.65|91.25|94.45|92.05|94.45|92.05|93.49|91.09|0
1678452300000|2023-03-10 12:45:00|94.37|91.97|94.13|91.73|95.13|92.73|93.97|91.57|0
1678452600000|2023-03-10 12:50:00|94.05|91.65|95.17|92.77|95.25|92.85|93.81|91.41|0
1678452900000|2023-03-10 12:55:00|95.25|92.85|95.77|93.37|96.66|94.26|94.92|92.52|0
1678453200000|2023-03-10 13:00:00|95.69|93.29|94.41|92.01|96.34|93.94|94.33|91.93|0
1678453500000|2023-03-10 13:05:00|94.33|91.93|94.49|92.09|95.37|92.97|94.01|91.61|0
1678453800000|2023-03-10 13:10:00|94.41|92.01|93.77|91.37|94.81|92.41|93.61|91.21|0
1678454100000|2023-03-10 13:15:00|93.93|91.53|94.33|91.93|94.72|92.32|93.3|90.9|0
1678454400000|2023-03-10 13:20:00|94.49|92.09|94.72|92.32|94.72|92.32|93.45|91.05|0
1678454700000|2023-03-10 13:25:00|94.8|92.4|96.52|92.92|96.64|93.04|94.4|91.2|0
1678455000000|2023-03-10 13:30:00|96.08|92.48|101.71|98.11|105.32|101.72|91|87.4|0
1678455300000|2023-03-10 13:35:00|101.88|98.28|99.6|96|101.9|98.3|98.18|94.58|0
1678455600000|2023-03-10 13:40:00|99.69|96.09|101.1|97.5|101.68|98.08|98.86|95.26|0
1678455900000|2023-03-10 13:45:00|101.77|98.17|100.64|97.04|102.44|98.84|100.51|96.91|0
1678456200000|2023-03-10 13:50:00|100.6|97|102.27|98.67|102.86|99.26|99.76|96.16|0
1678456500000|2023-03-10 13:55:00|102.35|98.75|99.6|96|102.86|99.26|99.1|95.5|0
1678456800000|2023-03-10 14:00:00|99.84|96.24|100.34|96.74|100.84|97.24|97.7|94.1|0
1678457100000|2023-03-10 14:05:00|100.13|96.53|98.91|96.51|100.13|97.01|97.7|94.1|0
1678457400000|2023-03-10 14:10:00|98.99|96.59|94.03|91.63|98.99|96.59|94.03|91.63|0
1678457700000|2023-03-10 14:15:00|94.11|91.71|93.78|91.38|95.99|93.59|93.51|91.11|0
1678458000000|2023-03-10 14:20:00|93.75|91.35|93.67|91.27|94.7|92.3|93.39|90.99|0
1678458300000|2023-03-10 14:25:00|93.47|91.07|94.46|92.06|94.54|92.14|93.35|90.95|0
1678458600000|2023-03-10 14:30:00|94.42|92.02|92.01|89.61|95.82|93.42|90.26|87.86|0
1678458900000|2023-03-10 14:35:00|92.25|89.85|90.83|88.43|93.96|91.56|90.41|88.01|0
1678459200000|2023-03-10 14:40:00|90.99|88.59|88.91|86.51|91.38|88.98|88.31|85.91|0
1678459500000|2023-03-10 14:45:00|89.07|86.67|91.19|88.79|91.88|89.48|88.07|85.67|0
1678459800000|2023-03-10 14:50:00|90.66|88.26|92.57|90.17|94.84|92.44|90.35|87.95|0
1678460100000|2023-03-10 14:55:00|92.88|90.48|91.41|89.01|94.8|92.4|91.41|89.01|0
1678460400000|2023-03-10 15:00:00|91.33|88.93|93.59|91.19|95.17|92.77|91.33|88.93|0
1678460700000|2023-03-10 15:05:00|93.36|90.96|93.67|91.27|95.57|93.17|92.11|89.71|0
1678461000000|2023-03-10 15:10:00|93.28|90.88|92.1|89.7|94.38|91.98|91.02|88.62|0
1678461300000|2023-03-10 15:15:00|91.56|89.16|90.09|87.69|92.03|89.63|89.63|87.23|0
1678461600000|2023-03-10 15:20:00|89.63|87.23|89.94|87.54|90.86|88.46|87.96|85.56|0
1678461900000|2023-03-10 15:25:00|89.86|87.46|91.02|88.62|92.95|90.55|89.17|86.77|0
1678462200000|2023-03-10 15:30:00|91.1|88.7|93.34|90.94|94.95|92.55|90.71|88.31|0
1678462500000|2023-03-10 15:35:00|93.89|91.49|93.57|91.17|95.39|92.99|93.11|90.71|0
1678462800000|2023-03-10 15:40:00|93.73|91.33|90.48|88.08|95.23|92.83|90.4|88|0
1678463100000|2023-03-10 15:45:00|90.33|87.93|92.9|90.5|94.12|91.72|90.06|87.66|0
1678463400000|2023-03-10 15:50:00|93.13|90.73|95.24|92.84|95.32|92.92|91.74|89.34|0
1678463700000|2023-03-10 15:55:00|95.95|93.55|103.28|100.88|103.28|100.88|95.95|93.55|0
1678464000000|2023-03-10 16:00:00|99.32|96.92|97.35|94.95|99.32|96.92|96.43|94.03|0
1678464300000|2023-03-10 16:05:00|97.27|94.87|98.4|96|98.8|96.4|96.95|94.55|0
1678464600000|2023-03-10 16:10:00|98.56|96.16|96.87|94.47|99.62|97.22|96.47|94.07|0
1678464900000|2023-03-10 16:15:00|96.54|94.14|98.29|95.89|98.29|95.89|95.35|92.95|0
1678465200000|2023-03-10 16:20:00|98.21|95.81|100.98|98.58|101.64|99.24|98.09|95.69|0
1678465500000|2023-03-10 16:25:00|100.57|98.17|101.37|98.97|103.93|101.53|100.49|98.09|0
1678465800000|2023-03-10 16:30:00|101.46|99.06|102.86|100.46|103.71|101.31|101.21|98.81|0
1678466100000|2023-03-10 16:35:00|103.12|100.72|100.86|98.46|103.28|100.88|100.11|97.71|0
1678466400000|2023-03-10 16:40:00|101.52|99.12|98.92|96.52|102.02|99.62|98.55|96.15|0
1678466700000|2023-03-10 16:45:00|98.88|96.48|97.53|95.13|99.34|96.94|95.59|93.19|0
1678467000000|2023-03-10 16:50:00|97.37|94.97|96.81|94.41|97.53|95.13|95.69|93.29|0
1678467300000|2023-03-10 16:55:00|96.17|93.77|94.58|92.18|96.49|94.09|94.35|91.95|0
1678467600000|2023-03-10 17:00:00|94.51|92.11|94.19|91.79|95.93|93.53|94.11|91.71|0
1678467900000|2023-03-10 17:05:00|94.11|91.71|92.59|90.19|95.14|92.74|92.59|90.19|0
1678468200000|2023-03-10 17:10:00|92.51|90.11|92.8|90.4|93.92|91.52|90.13|87.73|0
1678468500000|2023-03-10 17:15:00|92.65|90.25|92.34|89.94|93.97|91.57|92.26|89.86|0
1678468800000|2023-03-10 17:20:00|92.41|90.01|92.1|89.7|93.42|91.02|91.95|89.55|0
1678469100000|2023-03-10 17:25:00|91.95|89.55|93.03|90.63|93.03|90.63|91.18|88.78|0
1678469400000|2023-03-10 17:30:00|93.18|90.78|95.93|93.53|97.12|94.72|92.33|89.93|0
1678469700000|2023-03-10 17:35:00|95.85|93.45|96.32|93.92|97.12|94.72|94.9|92.5|0
1678470000000|2023-03-10 17:40:00|96.48|94.08|93.92|91.52|97.34|94.94|92.52|90.12|0
1678470300000|2023-03-10 17:45:00|93.76|91.36|92.67|90.27|94.54|92.14|92.52|90.12|0
1678470600000|2023-03-10 17:50:00|92.59|90.19|93.58|91.18|94.69|92.29|92.59|90.19|0
1678470900000|2023-03-10 17:55:00|93.51|91.11|90.95|88.55|93.58|91.18|90.32|87.92|0
1678471200000|2023-03-10 18:00:00|91.03|88.63|91.48|89.08|92.63|90.23|91.03|88.63|0
1678471500000|2023-03-10 18:05:00|91.33|88.93|91.56|89.16|92.17|89.77|90.72|88.32|0
1678471800000|2023-03-10 18:10:00|91.63|89.23|90.57|88.17|91.86|89.46|90.57|88.17|0
1678472100000|2023-03-10 18:15:00|90.34|87.94|90.21|87.81|91.19|88.79|88.76|86.36|0
1678472400000|2023-03-10 18:20:00|90.06|87.66|89.73|87.33|90.66|88.26|87.42|85.02|0
1678472700000|2023-03-10 18:25:00|89.65|87.25|88.32|85.92|89.73|87.33|87.07|84.67|0
1678473000000|2023-03-10 18:30:00|88.17|85.77|87.03|84.63|88.76|86.36|86.71|84.31|0
1678473300000|2023-03-10 18:35:00|86.78|84.38|86.85|84.45|87.95|85.55|86.34|83.94|0
1678473600000|2023-03-10 18:40:00|86.78|84.38|87.68|85.28|89.57|87.17|85.99|83.59|0
1678473900000|2023-03-10 18:45:00|87.61|85.21|86.23|83.83|88.26|85.86|86.08|83.68|0
1678474200000|2023-03-10 18:50:00|86.16|83.76|86.37|83.97|86.8|84.4|85.01|82.61|0
1678474500000|2023-03-10 18:55:00|86.33|83.93|86.51|84.11|86.73|84.33|85.65|83.25|0
1678474800000|2023-03-10 19:00:00|86.66|84.26|90.93|88.53|91|88.6|86.66|84.26|0
1678475100000|2023-03-10 19:05:00|91.08|88.68|92.51|90.11|92.51|90.11|89.07|86.67|0
1678475400000|2023-03-10 19:10:00|92.73|90.33|85.79|82.19|94.3|91.86|85.57|81.97|0
1678475700000|2023-03-10 19:15:00|86.16|82.56|85.86|82.26|86.45|82.85|83.77|80.17|0
1678476000000|2023-03-10 19:20:00|85.57|81.97|84.8|81.2|86.08|82.48|84.49|80.89|0
1678476300000|2023-03-10 19:25:00|84.66|81.06|84.15|80.55|85.16|81.56|83.72|80.12|0
1678476600000|2023-03-10 19:30:00|83.94|80.34|86.32|82.72|87.49|83.89|83.94|80.34|0
1678476900000|2023-03-10 19:35:00|86.18|82.58|86.98|83.38|88.53|84.93|85.96|82.36|0
1678477200000|2023-03-10 19:40:00|86.54|82.94|85.22|81.62|88.5|84.9|85.22|81.62|0
1678477500000|2023-03-10 19:45:00|85.44|81.84|90.42|86.82|90.42|86.82|85.44|81.84|0
1678477800000|2023-03-10 19:50:00|90.34|86.74|88.78|85.18|90.42|86.82|88.39|84.79|0
1678478100000|2023-03-10 19:55:00|88.48|84.88|85.39|81.79|88.78|85.18|83.78|80.18|0
1678478400000|2023-03-10 20:00:00|85.32|81.72|87.96|84.36|88.56|84.96|84.99|81.39|0
1678478700000|2023-03-10 20:05:00|87.74|84.14|88.18|84.58|88.26|84.66|84.95|81.35|0
1678479000000|2023-03-10 20:10:00|88.03|84.43|86.49|83.37|88.99|85.87|85.94|82.77|0
1678479300000|2023-03-10 20:15:00|86.08|82.96|83.53|80.41|87.56|84.44|83.53|80.41|0
1678479600000|2023-03-10 20:20:00|83.97|80.85|83.99|80.87|84.4|81.28|82.87|79.75|0
1678479900000|2023-03-10 20:25:00|84.2|81.08|85.3|82.18|85.59|82.47|83.62|80.5|0
1678480200000|2023-03-10 20:30:00|85|81.88|83.69|80.57|85.22|82.1|81.65|78.53|0
1678480500000|2023-03-10 20:35:00|83.76|80.64|80.01|76.89|83.76|80.64|79.79|76.67|0
1678480800000|2023-03-10 20:40:00|79.79|76.67|79.3|76.18|80.34|77.22|78.26|75.14|0
1678481100000|2023-03-10 20:45:00|79.09|75.97|79.09|75.97|79.72|76.6|78.74|75.62|0
1678481400000|2023-03-10 20:50:00|78.81|75.69|79.27|76.15|81.98|78.86|78.81|75.69|0
1678481700000|2023-03-10 20:55:00|79.34|76.22|80.07|76.95|80.36|77.24|77.9|74.78|0
1678482000000|2023-03-10 21:00:00|79.72|76.6|80.21|77.09|81.07|77.95|79.58|76.46|0
1678482300000|2023-03-10 21:05:00|80.28|77.16|79.79|76.67|80.28|77.16|79.72|76.6|0
1678482600000|2023-03-10 21:10:00|79.72|76.6|79.36|76.24|80.07|76.95|79.22|76.1|0
1678667100000|2023-03-13 00:25:00|95.89|92.25|96.74|93.1|96.74|93.1|95.85|92.21|0
1678667400000|2023-03-13 00:30:00|96.66|93.02|96.65|93.01|97.06|93.42|96.17|92.53|0
1678667700000|2023-03-13 00:35:00|96.61|92.97|95.04|91.4|96.61|92.97|94.8|91.16|0
1678668000000|2023-03-13 00:40:00|94.96|91.32|94.56|90.92|94.96|91.32|93.69|90.05|0
1678668300000|2023-03-13 00:45:00|94.6|90.96|94.96|91.32|95.16|91.52|93.69|90.05|0
1678668600000|2023-03-13 00:50:00|94.88|91.24|94.4|90.76|94.96|91.32|94.01|90.37|0
1678668900000|2023-03-13 00:55:00|94.48|90.84|94.2|90.56|94.64|91|93.92|90.28|0
1678669200000|2023-03-13 01:00:00|94.16|90.52|94.92|91.28|95.52|91.88|93.25|89.61|0
1678669500000|2023-03-13 01:05:00|94.96|91.32|93.05|89.41|94.96|91.32|93.05|89.41|0
1678669800000|2023-03-13 01:10:00|92.97|89.33|91.87|88.23|92.97|89.33|91.8|88.16|0
1678670100000|2023-03-13 01:15:00|91.91|88.27|90.94|87.3|92.58|88.94|90.87|87.23|0
1678670400000|2023-03-13 01:20:00|90.98|87.34|89.36|85.72|91.02|87.38|89.2|85.56|0
1678670700000|2023-03-13 01:25:00|89.4|85.76|89.97|86.33|90.6|86.96|89.32|85.68|0
1678671000000|2023-03-13 01:30:00|89.9|86.26|89.7|86.06|90.09|86.45|89.09|85.45|0
1678671300000|2023-03-13 01:35:00|89.66|86.02|89.7|86.06|89.78|86.14|89.01|85.37|0
1678671600000|2023-03-13 01:40:00|89.62|85.98|90.94|87.3|91.26|87.62|89.62|85.98|0
1678671900000|2023-03-13 01:45:00|90.86|87.22|91.1|87.46|91.65|88.01|90.43|86.79|0
1678672200000|2023-03-13 01:50:00|91.02|87.38|90.04|86.4|91.25|87.61|89.85|86.21|0
1678672500000|2023-03-13 01:55:00|90.01|86.37|90.63|86.99|90.74|87.1|89.46|85.82|0
1678672800000|2023-03-13 02:00:00|90.7|87.06|91.56|87.92|92.03|88.39|90.04|86.4|0
1678673100000|2023-03-13 02:05:00|91.64|88|91.72|88.08|92.43|88.79|91.48|87.84|0
1678673400000|2023-03-13 02:10:00|91.76|88.12|92.35|88.71|92.35|88.71|91.25|87.61|0
1678673700000|2023-03-13 02:15:00|92.31|88.67|92.5|88.86|92.58|88.94|91.36|87.72|0
1678674000000|2023-03-13 02:20:00|92.58|88.94|93.69|90.05|94.17|90.53|92.19|88.55|0
1678674300000|2023-03-13 02:25:00|93.77|90.13|94.29|90.65|94.97|91.33|93.65|90.01|0
1678674600000|2023-03-13 02:30:00|94.33|90.69|96.43|92.79|97.12|93.48|94.33|90.69|0
1678674900000|2023-03-13 02:35:00|96.51|92.87|96.34|92.7|97.77|94.13|95.57|91.93|0
1678675200000|2023-03-13 02:40:00|95.9|92.26|96.59|92.95|96.95|93.31|95.41|91.77|0
1678675500000|2023-03-13 02:45:00|96.75|93.11|96.26|92.62|97.24|93.6|95.57|91.93|0
1678675800000|2023-03-13 02:50:00|96.3|92.66|97.07|93.43|97.32|93.68|96.3|92.66|0
1678676100000|2023-03-13 02:55:00|96.99|93.35|97.27|93.63|97.73|94.09|96.78|93.14|0
1678676400000|2023-03-13 03:00:00|97.35|93.71|97.48|93.84|97.48|93.84|96.94|93.3|0
1678676700000|2023-03-13 03:05:00|97.4|93.76|98.17|94.53|98.55|94.91|96.91|93.27|0
1678677000000|2023-03-13 03:10:00|98.3|94.66|98.3|94.66|98.46|94.82|97.97|94.33|0
1678677300000|2023-03-13 03:15:00|98.25|94.61|98.05|94.41|98.54|94.9|97.97|94.33|0
1678677600000|2023-03-13 03:20:00|97.92|94.28|97.8|94.16|97.92|94.28|96.98|93.34|0
1678677900000|2023-03-13 03:25:00|97.88|94.24|97.63|93.99|97.88|94.24|97.47|93.83|0
1678678200000|2023-03-13 03:30:00|97.67|94.03|97.22|93.58|97.67|94.03|96.81|93.17|0
1678678500000|2023-03-13 03:35:00|97.18|93.54|98.33|94.69|99.2|95.56|97.02|93.38|0
1678678800000|2023-03-13 03:40:00|98.29|94.65|98.2|94.56|98.62|94.98|98.12|94.48|0
1678679100000|2023-03-13 03:45:00|98.24|94.6|97.63|93.99|98.53|94.89|97.63|93.99|0
1678679400000|2023-03-13 03:50:00|97.71|94.07|97.75|94.11|98|94.36|97.71|94.07|0
1678679700000|2023-03-13 03:55:00|97.79|94.15|97.38|93.74|97.87|94.23|97.38|93.74|0
1678680000000|2023-03-13 04:00:00|97.42|93.78|97.99|94.35|98.36|94.72|97.38|93.74|0
1678680300000|2023-03-13 04:05:00|97.95|94.31|97.62|93.98|98.03|94.39|97.38|93.74|0
1678680600000|2023-03-13 04:10:00|97.54|93.9|97.58|93.94|97.62|93.98|97.25|93.61|0
1678680900000|2023-03-13 04:15:00|97.54|93.9|97.29|93.65|97.54|93.9|97.21|93.57|0
1678681200000|2023-03-13 04:20:00|97.33|93.69|97.45|93.81|97.78|94.14|97.29|93.65|0
1678681500000|2023-03-13 04:25:00|97.37|93.73|97.04|93.4|97.37|93.73|97.04|93.4|0
1678681800000|2023-03-13 04:30:00|97.12|93.48|97|93.36|97.12|93.48|96.47|92.83|0
1678682100000|2023-03-13 04:35:00|97.04|93.4|96.83|93.19|97.12|93.48|96.63|92.99|0
1678682400000|2023-03-13 04:40:00|96.79|93.15|96.51|92.87|96.96|93.32|96.51|92.87|0
1678682700000|2023-03-13 04:45:00|96.71|93.07|96.79|93.15|96.87|93.23|96.63|92.99|0
1678683000000|2023-03-13 04:50:00|96.87|93.23|96.71|93.07|97.28|93.64|96.71|93.07|0
1678683300000|2023-03-13 04:55:00|96.75|93.11|96.91|93.27|96.99|93.35|96.26|92.62|0
1678683600000|2023-03-13 05:00:00|96.95|93.31|96.54|92.9|96.95|93.31|96.38|92.74|0
1678683900000|2023-03-13 05:05:00|96.58|92.94|96.7|93.06|96.87|93.23|96.3|92.66|0
1678684200000|2023-03-13 05:10:00|96.78|93.14|97.11|93.47|97.15|93.51|96.38|92.74|0
1678684500000|2023-03-13 05:15:00|97.03|93.39|97.88|94.24|98.01|94.37|97.03|93.39|0
1678684800000|2023-03-13 05:20:00|97.84|94.2|97.51|93.87|97.84|94.2|97.35|93.71|0
1678685100000|2023-03-13 05:25:00|97.43|93.79|97.02|93.38|97.43|93.79|96.9|93.26|0
1678685400000|2023-03-13 05:30:00|97.06|93.42|96.78|93.14|97.1|93.46|96.29|92.65|0
1678685700000|2023-03-13 05:35:00|96.82|93.18|96.45|92.81|96.94|93.3|96.37|92.73|0
1678686000000|2023-03-13 05:40:00|96.53|92.89|97.71|94.07|97.75|94.11|96.45|92.81|0
1678686300000|2023-03-13 05:45:00|97.88|94.24|98.99|95.35|98.99|95.35|97.84|94.2|0
1678686600000|2023-03-13 05:50:00|98.95|95.31|98.58|94.94|99.03|95.39|98.49|94.85|0
1678686900000|2023-03-13 05:55:00|98.49|94.85|98.49|94.85|98.66|95.02|98.16|94.52|0
1678687200000|2023-03-13 06:00:00|98.45|94.81|98.74|95.1|98.82|95.18|98.28|94.64|0
1678687500000|2023-03-13 06:05:00|98.39|95.27|98.93|95.81|99.14|96.02|98.39|95.27|0
1678687800000|2023-03-13 06:10:00|98.89|95.77|99.14|96.02|99.43|96.31|98.76|95.64|0
1678688100000|2023-03-13 06:15:00|99.22|96.1|98.22|95.1|99.39|96.27|98.06|94.94|0
1678688400000|2023-03-13 06:20:00|98.14|95.02|97.19|94.07|98.55|95.43|97.02|93.9|0
1678688700000|2023-03-13 06:25:00|97.06|93.94|97.35|94.23|97.43|94.31|96.86|93.74|0
1678689000000|2023-03-13 06:30:00|97.27|94.15|96.69|93.57|97.51|94.39|96.36|93.24|0
1678689300000|2023-03-13 06:35:00|96.65|93.53|96.73|93.61|96.85|93.73|96.36|93.24|0
1678689600000|2023-03-13 06:40:00|96.77|93.65|97.35|94.23|97.35|94.23|96.65|93.53|0
1678689900000|2023-03-13 06:45:00|97.3|94.18|98.37|95.25|98.42|95.3|97.18|94.06|0
1678690200000|2023-03-13 06:50:00|98.33|95.21|98.67|95.55|99.08|95.96|98.04|94.92|0
1678690500000|2023-03-13 06:55:00|98.71|95.59|97.71|94.59|98.71|95.59|97.71|94.59|0
1678690800000|2023-03-13 07:00:00|97.75|94.63|96.03|92.91|98.12|95|95.54|92.42|0
1678691100000|2023-03-13 07:05:00|95.95|92.83|98.63|95.51|103.39|100.27|94.36|91.24|0
1678691400000|2023-03-13 07:10:00|98.71|95.59|96.7|93.58|99.08|95.96|95.97|92.85|0
1678691700000|2023-03-13 07:15:00|96.62|93.5|96.7|93.58|96.78|93.66|95.97|92.85|0
1678692000000|2023-03-13 07:20:00|96.78|93.66|97.51|94.39|97.76|94.64|96.7|93.58|0
1678692300000|2023-03-13 07:25:00|97.59|94.47|95.68|92.56|97.59|94.47|95.48|92.36|0
1678692600000|2023-03-13 07:30:00|95.57|92.45|95.72|92.6|96.57|93.45|95.44|92.32|0
1678692900000|2023-03-13 07:35:00|95.76|92.64|96.37|93.25|96.37|93.25|95.4|92.28|0
1678693200000|2023-03-13 07:40:00|96.33|93.21|96.45|94.05|97.1|94.09|96.17|93.21|0
1678693500000|2023-03-13 07:45:00|96.49|94.09|96.01|93.61|96.94|94.54|95.96|93.56|0
1678693800000|2023-03-13 07:50:00|95.92|93.52|96.12|93.72|96.57|94.17|95.92|93.52|0
1678694100000|2023-03-13 07:55:00|96.04|93.64|95.84|93.44|96.2|93.8|95.8|93.4|0
1678694400000|2023-03-13 08:00:00|96.12|93.72|93.36|90.96|96.12|93.72|93.36|90.96|0
1678694700000|2023-03-13 08:05:00|93.44|91.04|94.29|91.89|94.73|92.33|92.92|90.52|0
1678695000000|2023-03-13 08:10:00|94.37|91.97|96.05|93.65|96.78|94.38|94.17|91.77|0
1678695300000|2023-03-13 08:15:00|95.97|93.57|94.8|92.4|97.02|94.62|94.69|92.29|0
1678695600000|2023-03-13 08:20:00|94.85|92.45|95.65|93.25|96.09|93.69|94.37|91.97|0
1678695900000|2023-03-13 08:25:00|95.6|93.2|92.54|90.14|96.13|93.73|92.47|90.07|0
1678696200000|2023-03-13 08:30:00|92.62|90.22|91.68|89.28|93.02|90.62|91.21|88.81|0
1678696500000|2023-03-13 08:35:00|91.76|89.36|90.31|87.91|91.84|89.44|89.61|87.21|0
1678696800000|2023-03-13 08:40:00|90.23|87.83|89.38|86.98|90.77|88.37|89.23|86.83|0
1678697100000|2023-03-13 08:45:00|89.42|87.02|87.47|85.07|89.42|87.02|87.47|85.07|0
1678697400000|2023-03-13 08:50:00|87.35|84.95|87.8|85.4|87.8|85.4|83.8|81.4|0
1678697700000|2023-03-13 08:55:00|88.1|85.7|86.14|83.74|88.48|86.08|86.14|83.74|0
1678698000000|2023-03-13 09:00:00|86.03|83.63|84.43|81.31|86.95|83.83|84.07|80.95|0
1678698300000|2023-03-13 09:05:00|84.36|81.24|85.17|82.05|86.17|83.05|84.21|81.09|0
1678698600000|2023-03-13 09:10:00|85.09|81.97|86.57|83.45|86.8|83.68|83.63|80.51|0
1678698900000|2023-03-13 09:15:00|86.43|83.31|83.84|80.72|86.57|83.45|83.84|80.72|0
1678699200000|2023-03-13 09:20:00|83.91|80.79|81.17|78.05|84.21|81.09|80.18|77.06|0
1678699500000|2023-03-13 09:25:00|81.1|77.98|84.54|81.42|85.45|82.33|81.1|77.98|0
1678699800000|2023-03-13 09:30:00|84.36|81.24|83.6|80.48|84.51|81.39|82.03|78.91|0
1678700100000|2023-03-13 09:35:00|83|79.88|85.46|82.1|86.29|82.93|82.71|79.59|0
1678700400000|2023-03-13 09:40:00|85.82|82.46|87.99|84.99|88.57|85.21|85.57|82.21|0
1678700700000|2023-03-13 09:45:00|88.13|85.13|89.28|86.28|90.9|87.9|88.06|85.06|0
1678701000000|2023-03-13 09:50:00|89.62|86.62|88.13|85.13|90.07|87.07|87.72|84.72|0
1678701300000|2023-03-13 09:55:00|87.76|84.76|85.85|82.85|87.76|84.76|85.56|82.56|0
1678701600000|2023-03-13 10:00:00|85.78|82.78|85.63|82.63|87.61|84.61|82.69|79.69|0
1678701900000|2023-03-13 10:05:00|85.7|82.7|83.31|80.31|86.07|83.07|82.45|79.45|0
1678702200000|2023-03-13 10:10:00|83.45|80.45|82.05|79.05|84.03|81.03|81.8|78.8|0
1678702500000|2023-03-13 10:15:00|82.09|79.09|82.44|79.44|82.84|79.84|81.09|78.09|0
1678702800000|2023-03-13 10:20:00|82.51|79.51|83.09|80.09|84.39|81.39|82.51|79.51|0
1678703100000|2023-03-13 10:25:00|83.16|80.16|84.17|81.17|84.68|81.68|83.16|80.16|0
1678703400000|2023-03-13 10:30:00|84.13|81.13|84.67|81.67|85.55|82.55|83.15|80.15|0
1678703700000|2023-03-13 10:35:00|84.6|81.6|84.33|81.57|84.89|81.94|83.83|81.07|0
1678704000000|2023-03-13 10:40:00|84.26|81.5|83.1|80.34|84.77|82.01|83.1|80.34|0
1678704300000|2023-03-13 10:45:00|82.89|80.13|85.28|82.52|85.28|82.52|82.03|79.27|0
1678704600000|2023-03-13 10:50:00|85.13|82.37|85.72|82.96|85.79|83.03|83.64|80.88|0
1678704900000|2023-03-13 10:55:00|85.79|83.03|87.71|84.95|89.37|86.61|85.57|82.81|0
1678705200000|2023-03-13 11:00:00|87.94|85.18|92.23|89.47|92.51|89.75|87.71|84.95|0
1678705500000|2023-03-13 11:05:00|92.27|89.51|90.89|88.13|92.35|89.59|90.09|87.33|0
1678705800000|2023-03-13 11:10:00|90.43|87.67|88.61|85.85|90.43|87.67|87.93|85.17|0
1678706100000|2023-03-13 11:15:00|88.46|85.7|87.63|84.87|88.87|86.11|87.26|84.5|0
1678706400000|2023-03-13 11:20:00|87.56|84.8|85.85|83.09|87.67|84.91|85.85|83.09|0
1678706700000|2023-03-13 11:25:00|85.78|83.02|85.05|82.29|86.07|83.31|83.81|81.05|0
1678707000000|2023-03-13 11:30:00|85.01|82.25|84.68|81.92|86.66|83.9|84.32|81.56|0
1678707300000|2023-03-13 11:35:00|84.61|81.85|85.44|82.68|85.66|82.9|83.88|81.12|0
1678707600000|2023-03-13 11:40:00|85.29|82.53|83.77|81.01|86.02|83.26|83.55|80.79|0
1678707900000|2023-03-13 11:45:00|83.84|81.08|84.56|81.8|85.07|82.31|83.55|80.79|0
1678708200000|2023-03-13 11:50:00|84.6|81.84|83.62|80.86|84.96|82.2|83.55|80.79|0
1678708500000|2023-03-13 11:55:00|83.59|80.83|84.49|81.73|86.53|83.77|83.33|80.57|0
1678708800000|2023-03-13 12:00:00|84.45|81.69|83.19|80.43|86.24|83.48|82.97|80.21|0
1678709100000|2023-03-13 12:05:00|82.83|80.07|80.29|77.53|82.9|80.14|79.87|77.11|0
1678709400000|2023-03-13 12:10:00|80.18|77.42|79.52|76.76|80.36|77.6|76.37|73.61|0
1678709700000|2023-03-13 12:15:00|79.59|76.83|78.72|75.96|81.83|79.07|77.4|74.64|0
1678710000000|2023-03-13 12:20:00|78.79|76.03|81.52|78.76|81.52|78.76|78.79|76.03|0
1678710300000|2023-03-13 12:25:00|81.8|79.04|81.56|78.8|82.3|79.54|80.35|77.59|0
1678710600000|2023-03-13 12:30:00|81.35|78.59|79.73|76.97|82.47|79.71|79.35|76.59|0
1678710900000|2023-03-13 12:35:00|79.83|77.07|76.92|74.16|79.83|77.07|75.46|72.7|0
1678711200000|2023-03-13 12:40:00|76.78|74.02|74.6|71.84|76.85|74.09|74.34|71.58|0
1678711500000|2023-03-13 12:45:00|74.41|71.65|71.26|68.5|74.41|71.65|70.63|67.87|0
1678711800000|2023-03-13 12:50:00|71.64|68.88|77.11|74.35|79.61|76.85|70.78|68.02|0
1678712100000|2023-03-13 12:55:00|77.21|74.45|76.53|73.77|79.4|76.64|76.53|73.77|0
1678712400000|2023-03-13 13:00:00|76.73|73.97|76.19|73.43|77.73|74.97|73.85|71.09|0
1678712700000|2023-03-13 13:05:00|75.93|73.17|78.84|76.08|78.84|76.08|74.77|72.01|0
1678713000000|2023-03-13 13:10:00|78.64|75.88|78.64|75.88|80.45|77.69|78.3|75.54|0
1678713300000|2023-03-13 13:15:00|78.67|75.91|78.77|76.01|80.55|77.79|78.47|75.71|0
1678713600000|2023-03-13 13:20:00|78.98|76.22|78.33|75.57|79.62|76.86|77.76|75|0
1678713900000|2023-03-13 13:25:00|78.1|75.34|74.09|71.33|78.1|75.34|73.54|70.78|0
1678714200000|2023-03-13 13:30:00|74.32|71.56|73.7|70.94|76.12|73.36|72.54|69.78|0
1678714500000|2023-03-13 13:35:00|73.63|70.87|73.75|70.99|74.56|71.8|71.83|69.07|0
1678714800000|2023-03-13 13:40:00|74.01|71.25|72.28|69.52|74.79|72.03|71.33|68.57|0
1678715100000|2023-03-13 13:45:00|72.31|69.55|78.76|76|79.38|76.62|70.95|68.19|0
1678715400000|2023-03-13 13:50:00|78.9|76.14|76.57|73.45|80.38|77.44|73.83|70.71|0
1678715700000|2023-03-13 13:55:00|76.43|73.31|78.35|75.23|80.26|77.14|75.16|72.04|0
1678716000000|2023-03-13 14:00:00|78|74.88|78.72|75.6|79.52|76.4|76.23|73.11|0
1678716300000|2023-03-13 14:05:00|78.48|75.36|80.96|77.84|83.2|80.08|75.49|72.37|0
1678716600000|2023-03-13 14:10:00|81.48|78.36|78.03|74.91|81.7|78.58|76.57|73.45|0
1678716900000|2023-03-13 14:15:00|77.69|74.57|78.53|75.41|81.53|78.41|74.19|71.07|0
1678717200000|2023-03-13 14:20:00|78.73|75.61|76.85|73.73|80.94|77.82|75.91|72.79|0
1678717500000|2023-03-13 14:25:00|77.39|74.27|76.53|73.41|79.14|76.02|75.24|72.12|0
1678717800000|2023-03-13 14:30:00|76.36|73.24|80.95|78.07|81.43|78.31|76.36|73.24|0
1678718100000|2023-03-13 14:35:00|81.16|78.28|78.97|76.09|81.8|78.92|77.98|75.1|0
1678718400000|2023-03-13 14:40:00|79.38|76.5|80.67|77.79|81.55|78.67|76.64|73.76|0
1678718700000|2023-03-13 14:45:00|80.88|78|80.39|77.51|82.22|79.34|78.93|76.05|0
1678719000000|2023-03-13 14:50:00|80.85|77.97|78.2|75.32|81.45|78.57|75.96|73.08|0
1678719300000|2023-03-13 14:55:00|78.69|75.81|84.3|81.42|87.73|84.85|78.55|75.67|0
1678719600000|2023-03-13 15:00:00|84.88|82|84.81|81.93|88.51|85.63|83.32|80.44|0
1678719900000|2023-03-13 15:05:00|84.73|81.85|83.33|80.45|85.87|82.99|82.04|79.16|0
1678720200000|2023-03-13 15:10:00|83.19|80.31|84.68|81.8|87.6|84.72|83.19|80.31|0
1678720500000|2023-03-13 15:15:00|84.57|81.69|85.91|83.03|87.25|84.37|84.57|81.69|0
1678720800000|2023-03-13 15:20:00|85.88|83|85.13|82.25|87.7|84.82|83.38|80.5|0
1678721100000|2023-03-13 15:25:00|84.95|82.07|88.65|85.77|88.99|86.11|84.69|81.81|0
1678721400000|2023-03-13 15:30:00|88.72|85.84|84.28|81.4|91.24|88.36|84.28|81.4|0
1678721700000|2023-03-13 15:35:00|84.5|81.62|82.53|79.65|84.5|81.62|81.67|78.79|0
1678722000000|2023-03-13 15:40:00|87.04|84.16|86.74|83.86|87.41|84.53|86.74|83.86|0
1678722300000|2023-03-13 15:45:00|86.82|83.94|89.29|86.41|89.83|86.95|85.12|82.24|0
1678722600000|2023-03-13 15:50:00|88.99|86.11|83.12|80.24|89.37|86.49|82.97|80.09|0
1678722900000|2023-03-13 15:55:00|82.92|80.04|87.11|84.23|88.32|85.44|82.92|80.04|0
1678723200000|2023-03-13 16:00:00|87.18|84.3|85.69|82.81|90.98|88.1|84.74|81.86|0
1678723500000|2023-03-13 16:05:00|85.92|83.04|89.07|86.19|89.29|86.41|85.4|82.52|0
1678723800000|2023-03-13 16:10:00|89.03|86.15|85.84|82.96|89.06|86.18|84.44|81.56|0
1678724100000|2023-03-13 16:15:00|85.77|82.89|85.1|82.22|88.23|85.35|84.81|81.93|0
1678724400000|2023-03-13 16:20:00|85.32|82.44|82.48|79.6|86.06|83.18|82.41|79.53|0
1678724700000|2023-03-13 16:25:00|82.55|79.67|85.19|82.31|85.48|82.6|82.05|79.17|0
1678725000000|2023-03-13 16:30:00|85.63|82.75|81.96|79.08|85.63|82.75|80.19|77.31|0
1678725300000|2023-03-13 16:35:00|81.81|78.93|84.64|81.76|86.33|83.45|81.81|78.93|0
1678725600000|2023-03-13 16:40:00|84.57|81.69|85.22|82.34|87.45|84.57|84.42|81.54|0
1678725900000|2023-03-13 16:45:00|85.3|82.42|80.83|77.95|86.11|83.23|80.27|77.39|0
1678726200000|2023-03-13 16:50:00|81.11|78.23|81.98|78.86|82.8|79.68|80.05|76.98|0
1678726500000|2023-03-13 16:55:00|82.16|79.04|83.35|80.23|84.14|81.02|81.3|78.18|0
1678726800000|2023-03-13 17:00:00|83.49|80.37|82.97|79.85|84.33|81.21|79.96|76.84|0
1678727100000|2023-03-13 17:05:00|82.69|79.57|85.04|81.92|85.12|82|81.7|78.58|0
1678727400000|2023-03-13 17:10:00|84.9|81.78|82.99|79.87|85.55|82.43|81.78|78.66|0
1678727700000|2023-03-13 17:15:00|82.77|79.65|83.27|80.15|84.71|81.59|81.64|78.52|0
1678728000000|2023-03-13 17:20:00|83.06|79.94|81.42|78.3|83.49|80.37|81.35|78.23|0
1678728300000|2023-03-13 17:25:00|81.35|78.23|82.2|79.08|82.7|79.58|80.65|77.53|0
1678728600000|2023-03-13 17:30:00|81.99|78.87|80.02|76.9|82.55|79.43|80.02|76.9|0
1678728900000|2023-03-13 17:35:00|79.95|76.83|85.22|82.1|86.17|83.05|79.67|76.55|0
1678729200000|2023-03-13 17:40:00|85.36|82.24|84.57|81.45|85.95|82.83|82.69|79.57|0
1678729500000|2023-03-13 17:45:00|84.64|81.52|83.41|80.29|84.93|81.81|83.05|79.93|0
1678729800000|2023-03-13 17:50:00|83.55|80.43|83.51|80.39|85.15|82.03|83.41|80.29|0
1678730100000|2023-03-13 17:55:00|83.55|80.43|85.04|81.92|85.59|82.47|83.48|80.36|0
1678730400000|2023-03-13 18:00:00|85|81.88|86.4|83.28|88.04|84.92|84.71|81.59|0
1678730700000|2023-03-13 18:05:00|86.47|83.35|84.88|82|86.94|84.06|84.88|82|0
1678731000000|2023-03-13 18:10:00|84.73|81.85|84.45|81.57|86.05|83.17|83.07|80.19|0
1678731300000|2023-03-13 18:15:00|84.67|81.79|84.81|81.93|86.07|83.19|84.34|81.46|0
1678731600000|2023-03-13 18:20:00|84.89|82.01|85.85|82.97|86.14|83.26|84.15|81.27|0
1678731900000|2023-03-13 18:25:00|86.14|83.26|84.88|82|87.22|84.34|83.79|80.91|0
1678732200000|2023-03-13 18:30:00|85.4|82.52|86.43|83.55|88.16|85.28|85.25|82.37|0
1678732500000|2023-03-13 18:35:00|86.5|83.62|83.95|81.07|86.5|83.62|82.78|79.9|0
1678732800000|2023-03-13 18:40:00|84.02|81.14|84.9|82.02|86.34|83.46|83.29|80.41|0
1678733100000|2023-03-13 18:45:00|84.82|81.94|84.09|81.21|84.93|82.05|83|80.12|0
1678733400000|2023-03-13 18:50:00|83.91|81.03|84.27|81.39|84.9|82.02|83.29|80.41|0
1678733700000|2023-03-13 18:55:00|84.6|81.72|84.82|81.94|85.34|82.46|83.87|80.99|0
1678734000000|2023-03-13 19:00:00|85.04|82.16|82.42|79.54|86.08|83.2|82.42|79.54|0
1678734300000|2023-03-13 19:05:00|82.49|79.61|82.7|79.82|85.48|82.6|82.13|79.25|0
1678734600000|2023-03-13 19:10:00|83.06|80.18|85.29|82.41|86.25|83.37|82.7|79.82|0
1678734900000|2023-03-13 19:15:00|85.44|82.56|83.25|80.37|85.95|83.07|83.25|80.37|0
1678735200000|2023-03-13 19:20:00|83.32|80.44|79.76|76.88|83.39|80.51|79.34|76.46|0
1678735500000|2023-03-13 19:25:00|79.55|76.67|79.14|76.02|79.76|76.88|77.72|74.6|0
1678735800000|2023-03-13 19:30:00|79.35|76.23|80.99|77.87|81.49|78.37|79.07|75.95|0
1678736100000|2023-03-13 19:35:00|81.03|77.91|82.31|79.19|82.38|79.26|80.33|77.21|0
1678736400000|2023-03-13 19:40:00|82.16|79.04|82.16|79.04|84.18|81.06|81.17|78.05|0
1678736700000|2023-03-13 19:45:00|81.88|78.76|80.46|77.34|82.59|79.47|80.39|77.27|0
1678737000000|2023-03-13 19:50:00|80.5|77.38|78.58|75.46|80.5|77.38|78.37|75.25|0
1678737300000|2023-03-13 19:55:00|79.13|76.01|82.42|79.06|82.49|79.13|76.87|73.63|0
1678737600000|2023-03-13 20:00:00|82.35|78.99|79.78|76.42|82.35|78.99|78.85|75.49|0
1678737900000|2023-03-13 20:05:00|79.71|76.35|80.89|77.53|81.38|78.02|79.57|76.21|0
1678738200000|2023-03-13 20:10:00|81.03|77.67|80.68|77.32|81.03|77.67|80.26|76.9|0
1678738500000|2023-03-13 20:15:00|80.92|77|80.33|77.25|81.63|77.71|80.19|76.65|0
1678738800000|2023-03-13 20:20:00|80.26|77.18|79.6|76.52|80.4|77.32|79.49|76.41|0
1678739100000|2023-03-13 20:25:00|79.63|76.55|79.35|76.27|79.7|76.62|79.28|76.2|0
1678739400000|2023-03-13 20:30:00|79.39|76.31|79.25|76.17|79.56|76.48|79.25|76.17|0
1678739700000|2023-03-13 20:35:00|79.21|76.13|80.15|77.07|80.53|77.45|79.21|76.13|0
1678740000000|2023-03-13 20:40:00|80.18|77.1|78.33|75.25|80.18|77.1|78.33|75.25|0
1678740300000|2023-03-13 20:45:00|78.4|75.32|80.27|77.19|80.34|77.26|78.4|75.32|0
1678740600000|2023-03-13 20:50:00|80.3|77.22|80.2|77.12|80.34|77.26|79.64|76.56|0
1678740900000|2023-03-13 20:55:00|80.27|77.19|79.95|76.87|80.51|77.43|79.74|76.66|0
1678741200000|2023-03-13 21:00:00|79.98|76.9|79.94|76.86|80.14|77.06|79.93|76.85|0
1678741500000|2023-03-13 21:05:00|80|76.92|79.98|76.9|80.01|76.93|79.95|76.87|0
1678741800000|2023-03-13 21:10:00|79.99|76.91|79.94|76.86|79.99|76.91|79.92|76.84|0
1678742100000|2023-03-13 21:15:00|79.91|76.83|79.95|76.87|79.95|76.87|79.84|76.76|0
1678742400000|2023-03-13 21:20:00|79.93|76.85|79.81|76.73|79.95|76.87|79.75|76.67|0
1678742700000|2023-03-13 21:25:00|79.78|76.7|79.64|76.56|79.84|76.76|79.63|76.55|0
1678743000000|2023-03-13 21:30:00|79.72|76.64|79.69|76.61|79.74|76.66|79.66|76.58|0
1678743300000|2023-03-13 21:35:00|79.72|76.64|79.88|76.8|79.88|76.8|79.72|76.64|0
1678743600000|2023-03-13 21:40:00|79.9|76.82|79.97|76.89|80.06|76.98|79.83|76.75|0
1678743900000|2023-03-13 21:45:00|80|76.92|79.94|76.86|80.04|76.96|79.94|76.86|0
1678744500000|2023-03-13 21:55:00|79.92|76.84|79.92|76.84|80|76.92|79.82|76.74|0
1678744800000|2023-03-13 22:00:00|79.84|76.76|80.46|77.38|81.19|78.11|79.84|76.76|0
1678745100000|2023-03-13 22:05:00|80.28|77.2|79.83|76.75|80.39|77.31|78.86|75.78|0
1678745400000|2023-03-13 22:10:00|79.86|76.78|79.82|76.74|80.21|77.13|79.34|76.26|0
1678745700000|2023-03-13 22:15:00|79.79|76.71|79.54|76.46|80.17|77.09|79.48|76.4|0
1678746000000|2023-03-13 22:20:00|79.58|76.5|80.45|77.37|80.59|77.51|79.37|76.29|0
1678746300000|2023-03-13 22:25:00|80.38|77.3|81.57|78.49|81.58|78.5|79.89|76.81|0
1678746600000|2023-03-13 22:30:00|81.5|78.42|81.32|78.24|81.72|78.64|80.94|77.86|0
1678746900000|2023-03-13 22:35:00|81.36|78.28|81.43|78.35|81.64|78.56|81.29|78.21|0
1678747200000|2023-03-13 22:40:00|81.46|78.38|81.15|78.07|81.64|78.56|81.11|78.03|0
1678747500000|2023-03-13 22:45:00|81.08|78|80.93|77.85|81.29|78.21|80.93|77.85|0
1678747800000|2023-03-13 22:50:00|81|77.92|81.32|78.24|81.36|78.28|80.86|77.78|0
1678748100000|2023-03-13 22:55:00|81.28|78.2|81.71|78.63|81.78|78.7|81.14|78.06|0
1678748400000|2023-03-13 23:00:00|81.78|78.7|81.63|78.55|81.85|78.77|80.93|77.85|0
1678748700000|2023-03-13 23:05:00|81.56|78.48|81.49|78.41|81.74|78.66|81.28|78.2|0
1678749000000|2023-03-13 23:10:00|81.42|78.34|81.35|78.27|81.56|78.48|81.14|78.06|0
1678749300000|2023-03-13 23:15:00|81.42|78.34|81.49|78.41|81.56|78.48|81.1|78.02|0
1678749600000|2023-03-13 23:20:00|81.52|78.44|81.06|77.98|81.7|78.62|80.99|77.91|0
1678749900000|2023-03-13 23:25:00|80.99|77.91|79.59|76.51|81.03|77.95|79.21|76.13|0
1678750200000|2023-03-13 23:30:00|79.66|76.58|79.87|76.79|79.94|76.86|79.38|76.3|0
1678750500000|2023-03-13 23:35:00|79.8|76.72|80.29|77.21|80.43|77.35|79.8|76.72|0
1678750800000|2023-03-13 23:40:00|80.22|77.14|80.5|77.42|80.78|77.7|80.22|77.14|0
1678751100000|2023-03-13 23:45:00|80.43|77.35|80.63|77.55|80.78|77.7|80.21|77.13|0
1678751400000|2023-03-13 23:50:00|80.7|77.62|79.59|76.51|80.84|77.76|79.59|76.51|0
1678751700000|2023-03-13 23:55:00|79.72|76.64|79.17|76.09|80|76.92|79.13|76.05|0
1678667100000|2023-03-13 00:25:00|95.89|92.25|96.74|93.1|96.74|93.1|95.85|92.21|0
1678667400000|2023-03-13 00:30:00|96.66|93.02|96.65|93.01|97.06|93.42|96.17|92.53|0
1678667700000|2023-03-13 00:35:00|96.61|92.97|95.04|91.4|96.61|92.97|94.8|91.16|0
1678668000000|2023-03-13 00:40:00|94.96|91.32|94.56|90.92|94.96|91.32|93.69|90.05|0
1678668300000|2023-03-13 00:45:00|94.6|90.96|94.96|91.32|95.16|91.52|93.69|90.05|0
1678668600000|2023-03-13 00:50:00|94.88|91.24|94.4|90.76|94.96|91.32|94.01|90.37|0
1678668900000|2023-03-13 00:55:00|94.48|90.84|94.2|90.56|94.64|91|93.92|90.28|0
1678669200000|2023-03-13 01:00:00|94.16|90.52|94.92|91.28|95.52|91.88|93.25|89.61|0
1678669500000|2023-03-13 01:05:00|94.96|91.32|93.05|89.41|94.96|91.32|93.05|89.41|0
1678669800000|2023-03-13 01:10:00|92.97|89.33|91.87|88.23|92.97|89.33|91.8|88.16|0
1678670100000|2023-03-13 01:15:00|91.91|88.27|90.94|87.3|92.58|88.94|90.87|87.23|0
1678670400000|2023-03-13 01:20:00|90.98|87.34|89.36|85.72|91.02|87.38|89.2|85.56|0
1678670700000|2023-03-13 01:25:00|89.4|85.76|89.97|86.33|90.6|86.96|89.32|85.68|0
1678671000000|2023-03-13 01:30:00|89.9|86.26|89.7|86.06|90.09|86.45|89.09|85.45|0
1678671300000|2023-03-13 01:35:00|89.66|86.02|89.7|86.06|89.78|86.14|89.01|85.37|0
1678671600000|2023-03-13 01:40:00|89.62|85.98|90.94|87.3|91.26|87.62|89.62|85.98|0
1678671900000|2023-03-13 01:45:00|90.86|87.22|91.1|87.46|91.65|88.01|90.43|86.79|0
1678672200000|2023-03-13 01:50:00|91.02|87.38|90.04|86.4|91.25|87.61|89.85|86.21|0
1678672500000|2023-03-13 01:55:00|90.01|86.37|90.63|86.99|90.74|87.1|89.46|85.82|0
1678672800000|2023-03-13 02:00:00|90.7|87.06|91.56|87.92|92.03|88.39|90.04|86.4|0
1678673100000|2023-03-13 02:05:00|91.64|88|91.72|88.08|92.43|88.79|91.48|87.84|0
1678673400000|2023-03-13 02:10:00|91.76|88.12|92.35|88.71|92.35|88.71|91.25|87.61|0
1678673700000|2023-03-13 02:15:00|92.31|88.67|92.5|88.86|92.58|88.94|91.36|87.72|0
1678674000000|2023-03-13 02:20:00|92.58|88.94|93.69|90.05|94.17|90.53|92.19|88.55|0
1678674300000|2023-03-13 02:25:00|93.77|90.13|94.29|90.65|94.97|91.33|93.65|90.01|0
1678674600000|2023-03-13 02:30:00|94.33|90.69|96.43|92.79|97.12|93.48|94.33|90.69|0
1678674900000|2023-03-13 02:35:00|96.51|92.87|96.34|92.7|97.77|94.13|95.57|91.93|0
1678675200000|2023-03-13 02:40:00|95.9|92.26|96.59|92.95|96.95|93.31|95.41|91.77|0
1678675500000|2023-03-13 02:45:00|96.75|93.11|96.26|92.62|97.24|93.6|95.57|91.93|0
1678675800000|2023-03-13 02:50:00|96.3|92.66|97.07|93.43|97.32|93.68|96.3|92.66|0
1678676100000|2023-03-13 02:55:00|96.99|93.35|97.27|93.63|97.73|94.09|96.78|93.14|0
1678676400000|2023-03-13 03:00:00|97.35|93.71|97.48|93.84|97.48|93.84|96.94|93.3|0
1678676700000|2023-03-13 03:05:00|97.4|93.76|98.17|94.53|98.55|94.91|96.91|93.27|0
1678677000000|2023-03-13 03:10:00|98.3|94.66|98.3|94.66|98.46|94.82|97.97|94.33|0
1678677300000|2023-03-13 03:15:00|98.25|94.61|98.05|94.41|98.54|94.9|97.97|94.33|0
1678677600000|2023-03-13 03:20:00|97.92|94.28|97.8|94.16|97.92|94.28|96.98|93.34|0
1678677900000|2023-03-13 03:25:00|97.88|94.24|97.63|93.99|97.88|94.24|97.47|93.83|0
1678678200000|2023-03-13 03:30:00|97.67|94.03|97.22|93.58|97.67|94.03|96.81|93.17|0
1678678500000|2023-03-13 03:35:00|97.18|93.54|98.33|94.69|99.2|95.56|97.02|93.38|0
1678678800000|2023-03-13 03:40:00|98.29|94.65|98.2|94.56|98.62|94.98|98.12|94.48|0
1678679100000|2023-03-13 03:45:00|98.24|94.6|97.63|93.99|98.53|94.89|97.63|93.99|0
1678679400000|2023-03-13 03:50:00|97.71|94.07|97.75|94.11|98|94.36|97.71|94.07|0
1678679700000|2023-03-13 03:55:00|97.79|94.15|97.38|93.74|97.87|94.23|97.38|93.74|0
1678680000000|2023-03-13 04:00:00|97.42|93.78|97.99|94.35|98.36|94.72|97.38|93.74|0
1678680300000|2023-03-13 04:05:00|97.95|94.31|97.62|93.98|98.03|94.39|97.38|93.74|0
1678680600000|2023-03-13 04:10:00|97.54|93.9|97.58|93.94|97.62|93.98|97.25|93.61|0
1678680900000|2023-03-13 04:15:00|97.54|93.9|97.29|93.65|97.54|93.9|97.21|93.57|0
1678681200000|2023-03-13 04:20:00|97.33|93.69|97.45|93.81|97.78|94.14|97.29|93.65|0
1678681500000|2023-03-13 04:25:00|97.37|93.73|97.04|93.4|97.37|93.73|97.04|93.4|0
1678681800000|2023-03-13 04:30:00|97.12|93.48|97|93.36|97.12|93.48|96.47|92.83|0
1678682100000|2023-03-13 04:35:00|97.04|93.4|96.83|93.19|97.12|93.48|96.63|92.99|0
1678682400000|2023-03-13 04:40:00|96.79|93.15|96.51|92.87|96.96|93.32|96.51|92.87|0
1678682700000|2023-03-13 04:45:00|96.71|93.07|96.79|93.15|96.87|93.23|96.63|92.99|0
1678683000000|2023-03-13 04:50:00|96.87|93.23|96.71|93.07|97.28|93.64|96.71|93.07|0
1678683300000|2023-03-13 04:55:00|96.75|93.11|96.91|93.27|96.99|93.35|96.26|92.62|0
1678683600000|2023-03-13 05:00:00|96.95|93.31|96.54|92.9|96.95|93.31|96.38|92.74|0
1678683900000|2023-03-13 05:05:00|96.58|92.94|96.7|93.06|96.87|93.23|96.3|92.66|0
1678684200000|2023-03-13 05:10:00|96.78|93.14|97.11|93.47|97.15|93.51|96.38|92.74|0
1678684500000|2023-03-13 05:15:00|97.03|93.39|97.88|94.24|98.01|94.37|97.03|93.39|0
1678684800000|2023-03-13 05:20:00|97.84|94.2|97.51|93.87|97.84|94.2|97.35|93.71|0
1678685100000|2023-03-13 05:25:00|97.43|93.79|97.02|93.38|97.43|93.79|96.9|93.26|0
1678685400000|2023-03-13 05:30:00|97.06|93.42|96.78|93.14|97.1|93.46|96.29|92.65|0
1678685700000|2023-03-13 05:35:00|96.82|93.18|96.45|92.81|96.94|93.3|96.37|92.73|0
1678686000000|2023-03-13 05:40:00|96.53|92.89|97.71|94.07|97.75|94.11|96.45|92.81|0
1678686300000|2023-03-13 05:45:00|97.88|94.24|98.99|95.35|98.99|95.35|97.84|94.2|0
1678686600000|2023-03-13 05:50:00|98.95|95.31|98.58|94.94|99.03|95.39|98.49|94.85|0
1678686900000|2023-03-13 05:55:00|98.49|94.85|98.49|94.85|98.66|95.02|98.16|94.52|0
1678687200000|2023-03-13 06:00:00|98.45|94.81|98.74|95.1|98.82|95.18|98.28|94.64|0
1678687500000|2023-03-13 06:05:00|98.39|95.27|98.93|95.81|99.14|96.02|98.39|95.27|0
1678687800000|2023-03-13 06:10:00|98.89|95.77|99.14|96.02|99.43|96.31|98.76|95.64|0
1678688100000|2023-03-13 06:15:00|99.22|96.1|98.22|95.1|99.39|96.27|98.06|94.94|0
1678688400000|2023-03-13 06:20:00|98.14|95.02|97.19|94.07|98.55|95.43|97.02|93.9|0
1678688700000|2023-03-13 06:25:00|97.06|93.94|97.35|94.23|97.43|94.31|96.86|93.74|0
1678689000000|2023-03-13 06:30:00|97.27|94.15|96.69|93.57|97.51|94.39|96.36|93.24|0
1678689300000|2023-03-13 06:35:00|96.65|93.53|96.73|93.61|96.85|93.73|96.36|93.24|0
1678689600000|2023-03-13 06:40:00|96.77|93.65|97.35|94.23|97.35|94.23|96.65|93.53|0
1678689900000|2023-03-13 06:45:00|97.3|94.18|98.37|95.25|98.42|95.3|97.18|94.06|0
1678690200000|2023-03-13 06:50:00|98.33|95.21|98.67|95.55|99.08|95.96|98.04|94.92|0
1678690500000|2023-03-13 06:55:00|98.71|95.59|97.71|94.59|98.71|95.59|97.71|94.59|0
1678690800000|2023-03-13 07:00:00|97.75|94.63|96.03|92.91|98.12|95|95.54|92.42|0
1678691100000|2023-03-13 07:05:00|95.95|92.83|98.63|95.51|103.39|100.27|94.36|91.24|0
1678691400000|2023-03-13 07:10:00|98.71|95.59|96.7|93.58|99.08|95.96|95.97|92.85|0
1678691700000|2023-03-13 07:15:00|96.62|93.5|96.7|93.58|96.78|93.66|95.97|92.85|0
1678692000000|2023-03-13 07:20:00|96.78|93.66|97.51|94.39|97.76|94.64|96.7|93.58|0
1678692300000|2023-03-13 07:25:00|97.59|94.47|95.68|92.56|97.59|94.47|95.48|92.36|0
1678692600000|2023-03-13 07:30:00|95.57|92.45|95.72|92.6|96.57|93.45|95.44|92.32|0
1678692900000|2023-03-13 07:35:00|95.76|92.64|96.37|93.25|96.37|93.25|95.4|92.28|0
1678693200000|2023-03-13 07:40:00|96.33|93.21|96.45|94.05|97.1|94.09|96.17|93.21|0
1678693500000|2023-03-13 07:45:00|96.49|94.09|96.01|93.61|96.94|94.54|95.96|93.56|0
1678693800000|2023-03-13 07:50:00|95.92|93.52|96.12|93.72|96.57|94.17|95.92|93.52|0
1678694100000|2023-03-13 07:55:00|96.04|93.64|95.84|93.44|96.2|93.8|95.8|93.4|0
1678694400000|2023-03-13 08:00:00|96.12|93.72|93.36|90.96|96.12|93.72|93.36|90.96|0
1678694700000|2023-03-13 08:05:00|93.44|91.04|94.29|91.89|94.73|92.33|92.92|90.52|0
1678695000000|2023-03-13 08:10:00|94.37|91.97|96.05|93.65|96.78|94.38|94.17|91.77|0
1678695300000|2023-03-13 08:15:00|95.97|93.57|94.8|92.4|97.02|94.62|94.69|92.29|0
1678695600000|2023-03-13 08:20:00|94.85|92.45|95.65|93.25|96.09|93.69|94.37|91.97|0
1678695900000|2023-03-13 08:25:00|95.6|93.2|92.54|90.14|96.13|93.73|92.47|90.07|0
1678696200000|2023-03-13 08:30:00|92.62|90.22|91.68|89.28|93.02|90.62|91.21|88.81|0
1678696500000|2023-03-13 08:35:00|91.76|89.36|90.31|87.91|91.84|89.44|89.61|87.21|0
1678696800000|2023-03-13 08:40:00|90.23|87.83|89.38|86.98|90.77|88.37|89.23|86.83|0
1678697100000|2023-03-13 08:45:00|89.42|87.02|87.47|85.07|89.42|87.02|87.47|85.07|0
1678697400000|2023-03-13 08:50:00|87.35|84.95|87.8|85.4|87.8|85.4|83.8|81.4|0
1678697700000|2023-03-13 08:55:00|88.1|85.7|86.14|83.74|88.48|86.08|86.14|83.74|0
1678698000000|2023-03-13 09:00:00|86.03|83.63|84.43|81.31|86.95|83.83|84.07|80.95|0
1678698300000|2023-03-13 09:05:00|84.36|81.24|85.17|82.05|86.17|83.05|84.21|81.09|0
1678698600000|2023-03-13 09:10:00|85.09|81.97|86.57|83.45|86.8|83.68|83.63|80.51|0
1678698900000|2023-03-13 09:15:00|86.43|83.31|83.84|80.72|86.57|83.45|83.84|80.72|0
1678699200000|2023-03-13 09:20:00|83.91|80.79|81.17|78.05|84.21|81.09|80.18|77.06|0
1678699500000|2023-03-13 09:25:00|81.1|77.98|84.54|81.42|85.45|82.33|81.1|77.98|0
1678699800000|2023-03-13 09:30:00|84.36|81.24|83.6|80.48|84.51|81.39|82.03|78.91|0
1678700100000|2023-03-13 09:35:00|83|79.88|85.46|82.1|86.29|82.93|82.71|79.59|0
1678700400000|2023-03-13 09:40:00|85.82|82.46|87.99|84.99|88.57|85.21|85.57|82.21|0
1678700700000|2023-03-13 09:45:00|88.13|85.13|89.28|86.28|90.9|87.9|88.06|85.06|0
1678701000000|2023-03-13 09:50:00|89.62|86.62|88.13|85.13|90.07|87.07|87.72|84.72|0
1678701300000|2023-03-13 09:55:00|87.76|84.76|85.85|82.85|87.76|84.76|85.56|82.56|0
1678701600000|2023-03-13 10:00:00|85.78|82.78|85.63|82.63|87.61|84.61|82.69|79.69|0
1678701900000|2023-03-13 10:05:00|85.7|82.7|83.31|80.31|86.07|83.07|82.45|79.45|0
1678702200000|2023-03-13 10:10:00|83.45|80.45|82.05|79.05|84.03|81.03|81.8|78.8|0
1678702500000|2023-03-13 10:15:00|82.09|79.09|82.44|79.44|82.84|79.84|81.09|78.09|0
1678702800000|2023-03-13 10:20:00|82.51|79.51|83.09|80.09|84.39|81.39|82.51|79.51|0
1678703100000|2023-03-13 10:25:00|83.16|80.16|84.17|81.17|84.68|81.68|83.16|80.16|0
1678703400000|2023-03-13 10:30:00|84.13|81.13|84.67|81.67|85.55|82.55|83.15|80.15|0
1678703700000|2023-03-13 10:35:00|84.6|81.6|84.33|81.57|84.89|81.94|83.83|81.07|0
1678704000000|2023-03-13 10:40:00|84.26|81.5|83.1|80.34|84.77|82.01|83.1|80.34|0
1678704300000|2023-03-13 10:45:00|82.89|80.13|85.28|82.52|85.28|82.52|82.03|79.27|0
1678704600000|2023-03-13 10:50:00|85.13|82.37|85.72|82.96|85.79|83.03|83.64|80.88|0
1678704900000|2023-03-13 10:55:00|85.79|83.03|87.71|84.95|89.37|86.61|85.57|82.81|0
1678705200000|2023-03-13 11:00:00|87.94|85.18|92.23|89.47|92.51|89.75|87.71|84.95|0
1678705500000|2023-03-13 11:05:00|92.27|89.51|90.89|88.13|92.35|89.59|90.09|87.33|0
1678705800000|2023-03-13 11:10:00|90.43|87.67|88.61|85.85|90.43|87.67|87.93|85.17|0
1678706100000|2023-03-13 11:15:00|88.46|85.7|87.63|84.87|88.87|86.11|87.26|84.5|0
1678706400000|2023-03-13 11:20:00|87.56|84.8|85.85|83.09|87.67|84.91|85.85|83.09|0
1678706700000|2023-03-13 11:25:00|85.78|83.02|85.05|82.29|86.07|83.31|83.81|81.05|0
1678707000000|2023-03-13 11:30:00|85.01|82.25|84.68|81.92|86.66|83.9|84.32|81.56|0
1678707300000|2023-03-13 11:35:00|84.61|81.85|85.44|82.68|85.66|82.9|83.88|81.12|0
1678707600000|2023-03-13 11:40:00|85.29|82.53|83.77|81.01|86.02|83.26|83.55|80.79|0
1678707900000|2023-03-13 11:45:00|83.84|81.08|84.56|81.8|85.07|82.31|83.55|80.79|0
1678708200000|2023-03-13 11:50:00|84.6|81.84|83.62|80.86|84.96|82.2|83.55|80.79|0
1678708500000|2023-03-13 11:55:00|83.59|80.83|84.49|81.73|86.53|83.77|83.33|80.57|0
1678708800000|2023-03-13 12:00:00|84.45|81.69|83.19|80.43|86.24|83.48|82.97|80.21|0
1678709100000|2023-03-13 12:05:00|82.83|80.07|80.29|77.53|82.9|80.14|79.87|77.11|0
1678709400000|2023-03-13 12:10:00|80.18|77.42|79.52|76.76|80.36|77.6|76.37|73.61|0
1678709700000|2023-03-13 12:15:00|79.59|76.83|78.72|75.96|81.83|79.07|77.4|74.64|0
1678710000000|2023-03-13 12:20:00|78.79|76.03|81.52|78.76|81.52|78.76|78.79|76.03|0
1678710300000|2023-03-13 12:25:00|81.8|79.04|81.56|78.8|82.3|79.54|80.35|77.59|0
1678710600000|2023-03-13 12:30:00|81.35|78.59|79.73|76.97|82.47|79.71|79.35|76.59|0
1678710900000|2023-03-13 12:35:00|79.83|77.07|76.92|74.16|79.83|77.07|75.46|72.7|0
1678711200000|2023-03-13 12:40:00|76.78|74.02|74.6|71.84|76.85|74.09|74.34|71.58|0
1678711500000|2023-03-13 12:45:00|74.41|71.65|71.26|68.5|74.41|71.65|70.63|67.87|0
1678711800000|2023-03-13 12:50:00|71.64|68.88|77.11|74.35|79.61|76.85|70.78|68.02|0
1678712100000|2023-03-13 12:55:00|77.21|74.45|76.53|73.77|79.4|76.64|76.53|73.77|0
1678712400000|2023-03-13 13:00:00|76.73|73.97|76.19|73.43|77.73|74.97|73.85|71.09|0
1678712700000|2023-03-13 13:05:00|75.93|73.17|78.84|76.08|78.84|76.08|74.77|72.01|0
1678713000000|2023-03-13 13:10:00|78.64|75.88|78.64|75.88|80.45|77.69|78.3|75.54|0
1678713300000|2023-03-13 13:15:00|78.67|75.91|78.77|76.01|80.55|77.79|78.47|75.71|0
1678713600000|2023-03-13 13:20:00|78.98|76.22|78.33|75.57|79.62|76.86|77.76|75|0
1678713900000|2023-03-13 13:25:00|78.1|75.34|74.09|71.33|78.1|75.34|73.54|70.78|0
1678714200000|2023-03-13 13:30:00|74.32|71.56|73.7|70.94|76.12|73.36|72.54|69.78|0
1678714500000|2023-03-13 13:35:00|73.63|70.87|73.75|70.99|74.56|71.8|71.83|69.07|0
1678714800000|2023-03-13 13:40:00|74.01|71.25|72.28|69.52|74.79|72.03|71.33|68.57|0
1678715100000|2023-03-13 13:45:00|72.31|69.55|78.76|76|79.38|76.62|70.95|68.19|0
1678715400000|2023-03-13 13:50:00|78.9|76.14|76.57|73.45|80.38|77.44|73.83|70.71|0
1678715700000|2023-03-13 13:55:00|76.43|73.31|78.35|75.23|80.26|77.14|75.16|72.04|0
1678716000000|2023-03-13 14:00:00|78|74.88|78.72|75.6|79.52|76.4|76.23|73.11|0
1678716300000|2023-03-13 14:05:00|78.48|75.36|80.96|77.84|83.2|80.08|75.49|72.37|0
1678716600000|2023-03-13 14:10:00|81.48|78.36|78.03|74.91|81.7|78.58|76.57|73.45|0
1678716900000|2023-03-13 14:15:00|77.69|74.57|78.53|75.41|81.53|78.41|74.19|71.07|0
1678717200000|2023-03-13 14:20:00|78.73|75.61|76.85|73.73|80.94|77.82|75.91|72.79|0
1678717500000|2023-03-13 14:25:00|77.39|74.27|76.53|73.41|79.14|76.02|75.24|72.12|0
1678717800000|2023-03-13 14:30:00|76.36|73.24|80.95|78.07|81.43|78.31|76.36|73.24|0
1678718100000|2023-03-13 14:35:00|81.16|78.28|78.97|76.09|81.8|78.92|77.98|75.1|0
1678718400000|2023-03-13 14:40:00|79.38|76.5|80.67|77.79|81.55|78.67|76.64|73.76|0
1678718700000|2023-03-13 14:45:00|80.88|78|80.39|77.51|82.22|79.34|78.93|76.05|0
1678719000000|2023-03-13 14:50:00|80.85|77.97|78.2|75.32|81.45|78.57|75.96|73.08|0
1678719300000|2023-03-13 14:55:00|78.69|75.81|84.3|81.42|87.73|84.85|78.55|75.67|0
1678719600000|2023-03-13 15:00:00|84.88|82|84.81|81.93|88.51|85.63|83.32|80.44|0
1678719900000|2023-03-13 15:05:00|84.73|81.85|83.33|80.45|85.87|82.99|82.04|79.16|0
1678720200000|2023-03-13 15:10:00|83.19|80.31|84.68|81.8|87.6|84.72|83.19|80.31|0
1678720500000|2023-03-13 15:15:00|84.57|81.69|85.91|83.03|87.25|84.37|84.57|81.69|0
1678720800000|2023-03-13 15:20:00|85.88|83|85.13|82.25|87.7|84.82|83.38|80.5|0
1678721100000|2023-03-13 15:25:00|84.95|82.07|88.65|85.77|88.99|86.11|84.69|81.81|0
1678721400000|2023-03-13 15:30:00|88.72|85.84|84.28|81.4|91.24|88.36|84.28|81.4|0
1678721700000|2023-03-13 15:35:00|84.5|81.62|82.53|79.65|84.5|81.62|81.67|78.79|0
1678722000000|2023-03-13 15:40:00|87.04|84.16|86.74|83.86|87.41|84.53|86.74|83.86|0
1678722300000|2023-03-13 15:45:00|86.82|83.94|89.29|86.41|89.83|86.95|85.12|82.24|0
1678722600000|2023-03-13 15:50:00|88.99|86.11|83.12|80.24|89.37|86.49|82.97|80.09|0
1678722900000|2023-03-13 15:55:00|82.92|80.04|87.11|84.23|88.32|85.44|82.92|80.04|0
1678723200000|2023-03-13 16:00:00|87.18|84.3|85.69|82.81|90.98|88.1|84.74|81.86|0
1678723500000|2023-03-13 16:05:00|85.92|83.04|89.07|86.19|89.29|86.41|85.4|82.52|0
1678723800000|2023-03-13 16:10:00|89.03|86.15|85.84|82.96|89.06|86.18|84.44|81.56|0
1678724100000|2023-03-13 16:15:00|85.77|82.89|85.1|82.22|88.23|85.35|84.81|81.93|0
1678724400000|2023-03-13 16:20:00|85.32|82.44|82.48|79.6|86.06|83.18|82.41|79.53|0
1678724700000|2023-03-13 16:25:00|82.55|79.67|85.19|82.31|85.48|82.6|82.05|79.17|0
1678725000000|2023-03-13 16:30:00|85.63|82.75|81.96|79.08|85.63|82.75|80.19|77.31|0
1678725300000|2023-03-13 16:35:00|81.81|78.93|84.64|81.76|86.33|83.45|81.81|78.93|0
1678725600000|2023-03-13 16:40:00|84.57|81.69|85.22|82.34|87.45|84.57|84.42|81.54|0
1678725900000|2023-03-13 16:45:00|85.3|82.42|80.83|77.95|86.11|83.23|80.27|77.39|0
1678726200000|2023-03-13 16:50:00|81.11|78.23|81.98|78.86|82.8|79.68|80.05|76.98|0
1678726500000|2023-03-13 16:55:00|82.16|79.04|83.35|80.23|84.14|81.02|81.3|78.18|0
1678726800000|2023-03-13 17:00:00|83.49|80.37|82.97|79.85|84.33|81.21|79.96|76.84|0
1678727100000|2023-03-13 17:05:00|82.69|79.57|85.04|81.92|85.12|82|81.7|78.58|0
1678727400000|2023-03-13 17:10:00|84.9|81.78|82.99|79.87|85.55|82.43|81.78|78.66|0
1678727700000|2023-03-13 17:15:00|82.77|79.65|83.27|80.15|84.71|81.59|81.64|78.52|0
1678728000000|2023-03-13 17:20:00|83.06|79.94|81.42|78.3|83.49|80.37|81.35|78.23|0
1678728300000|2023-03-13 17:25:00|81.35|78.23|82.2|79.08|82.7|79.58|80.65|77.53|0
1678728600000|2023-03-13 17:30:00|81.99|78.87|80.02|76.9|82.55|79.43|80.02|76.9|0
1678728900000|2023-03-13 17:35:00|79.95|76.83|85.22|82.1|86.17|83.05|79.67|76.55|0
1678729200000|2023-03-13 17:40:00|85.36|82.24|84.57|81.45|85.95|82.83|82.69|79.57|0
1678729500000|2023-03-13 17:45:00|84.64|81.52|83.41|80.29|84.93|81.81|83.05|79.93|0
1678729800000|2023-03-13 17:50:00|83.55|80.43|83.51|80.39|85.15|82.03|83.41|80.29|0
1678730100000|2023-03-13 17:55:00|83.55|80.43|85.04|81.92|85.59|82.47|83.48|80.36|0
1678730400000|2023-03-13 18:00:00|85|81.88|86.4|83.28|88.04|84.92|84.71|81.59|0
1678730700000|2023-03-13 18:05:00|86.47|83.35|84.88|82|86.94|84.06|84.88|82|0
1678731000000|2023-03-13 18:10:00|84.73|81.85|84.45|81.57|86.05|83.17|83.07|80.19|0
1678731300000|2023-03-13 18:15:00|84.67|81.79|84.81|81.93|86.07|83.19|84.34|81.46|0
1678731600000|2023-03-13 18:20:00|84.89|82.01|85.85|82.97|86.14|83.26|84.15|81.27|0
1678731900000|2023-03-13 18:25:00|86.14|83.26|84.88|82|87.22|84.34|83.79|80.91|0
1678732200000|2023-03-13 18:30:00|85.4|82.52|86.43|83.55|88.16|85.28|85.25|82.37|0
1678732500000|2023-03-13 18:35:00|86.5|83.62|83.95|81.07|86.5|83.62|82.78|79.9|0
1678732800000|2023-03-13 18:40:00|84.02|81.14|84.9|82.02|86.34|83.46|83.29|80.41|0
1678733100000|2023-03-13 18:45:00|84.82|81.94|84.09|81.21|84.93|82.05|83|80.12|0
1678733400000|2023-03-13 18:50:00|83.91|81.03|84.27|81.39|84.9|82.02|83.29|80.41|0
1678733700000|2023-03-13 18:55:00|84.6|81.72|84.82|81.94|85.34|82.46|83.87|80.99|0
1678734000000|2023-03-13 19:00:00|85.04|82.16|82.42|79.54|86.08|83.2|82.42|79.54|0
1678734300000|2023-03-13 19:05:00|82.49|79.61|82.7|79.82|85.48|82.6|82.13|79.25|0
1678734600000|2023-03-13 19:10:00|83.06|80.18|85.29|82.41|86.25|83.37|82.7|79.82|0
1678734900000|2023-03-13 19:15:00|85.44|82.56|83.25|80.37|85.95|83.07|83.25|80.37|0
1678735200000|2023-03-13 19:20:00|83.32|80.44|79.76|76.88|83.39|80.51|79.34|76.46|0
1678735500000|2023-03-13 19:25:00|79.55|76.67|79.14|76.02|79.76|76.88|77.72|74.6|0
1678735800000|2023-03-13 19:30:00|79.35|76.23|80.99|77.87|81.49|78.37|79.07|75.95|0
1678736100000|2023-03-13 19:35:00|81.03|77.91|82.31|79.19|82.38|79.26|80.33|77.21|0
1678736400000|2023-03-13 19:40:00|82.16|79.04|82.16|79.04|84.18|81.06|81.17|78.05|0
1678736700000|2023-03-13 19:45:00|81.88|78.76|80.46|77.34|82.59|79.47|80.39|77.27|0
1678737000000|2023-03-13 19:50:00|80.5|77.38|78.58|75.46|80.5|77.38|78.37|75.25|0
1678737300000|2023-03-13 19:55:00|79.13|76.01|82.42|79.06|82.49|79.13|76.87|73.63|0
1678737600000|2023-03-13 20:00:00|82.35|78.99|79.78|76.42|82.35|78.99|78.85|75.49|0
1678737900000|2023-03-13 20:05:00|79.71|76.35|80.89|77.53|81.38|78.02|79.57|76.21|0
1678738200000|2023-03-13 20:10:00|81.03|77.67|80.68|77.32|81.03|77.67|80.26|76.9|0
1678738500000|2023-03-13 20:15:00|80.92|77|80.33|77.25|81.63|77.71|80.19|76.65|0
1678738800000|2023-03-13 20:20:00|80.26|77.18|79.6|76.52|80.4|77.32|79.49|76.41|0
1678739100000|2023-03-13 20:25:00|79.63|76.55|79.35|76.27|79.7|76.62|79.28|76.2|0
1678739400000|2023-03-13 20:30:00|79.39|76.31|79.25|76.17|79.56|76.48|79.25|76.17|0
1678739700000|2023-03-13 20:35:00|79.21|76.13|80.15|77.07|80.53|77.45|79.21|76.13|0
1678740000000|2023-03-13 20:40:00|80.18|77.1|78.33|75.25|80.18|77.1|78.33|75.25|0
1678740300000|2023-03-13 20:45:00|78.4|75.32|80.27|77.19|80.34|77.26|78.4|75.32|0
1678740600000|2023-03-13 20:50:00|80.3|77.22|80.2|77.12|80.34|77.26|79.64|76.56|0
1678740900000|2023-03-13 20:55:00|80.27|77.19|79.95|76.87|80.51|77.43|79.74|76.66|0
1678741200000|2023-03-13 21:00:00|79.98|76.9|79.94|76.86|80.14|77.06|79.93|76.85|0
1678741500000|2023-03-13 21:05:00|80|76.92|79.98|76.9|80.01|76.93|79.95|76.87|0
1678741800000|2023-03-13 21:10:00|79.99|76.91|79.94|76.86|79.99|76.91|79.92|76.84|0
1678742100000|2023-03-13 21:15:00|79.91|76.83|79.95|76.87|79.95|76.87|79.84|76.76|0
1678742400000|2023-03-13 21:20:00|79.93|76.85|79.81|76.73|79.95|76.87|79.75|76.67|0
1678742700000|2023-03-13 21:25:00|79.78|76.7|79.64|76.56|79.84|76.76|79.63|76.55|0
1678743000000|2023-03-13 21:30:00|79.72|76.64|79.69|76.61|79.74|76.66|79.66|76.58|0
1678743300000|2023-03-13 21:35:00|79.72|76.64|79.88|76.8|79.88|76.8|79.72|76.64|0
1678743600000|2023-03-13 21:40:00|79.9|76.82|79.97|76.89|80.06|76.98|79.83|76.75|0
1678743900000|2023-03-13 21:45:00|80|76.92|79.94|76.86|80.04|76.96|79.94|76.86|0
1678744500000|2023-03-13 21:55:00|79.92|76.84|79.92|76.84|80|76.92|79.82|76.74|0
1678744800000|2023-03-13 22:00:00|79.84|76.76|80.46|77.38|81.19|78.11|79.84|76.76|0
1678745100000|2023-03-13 22:05:00|80.28|77.2|79.83|76.75|80.39|77.31|78.86|75.78|0
1678745400000|2023-03-13 22:10:00|79.86|76.78|79.82|76.74|80.21|77.13|79.34|76.26|0
1678745700000|2023-03-13 22:15:00|79.79|76.71|79.54|76.46|80.17|77.09|79.48|76.4|0
1678746000000|2023-03-13 22:20:00|79.58|76.5|80.45|77.37|80.59|77.51|79.37|76.29|0
1678746300000|2023-03-13 22:25:00|80.38|77.3|81.57|78.49|81.58|78.5|79.89|76.81|0
1678746600000|2023-03-13 22:30:00|81.5|78.42|81.32|78.24|81.72|78.64|80.94|77.86|0
1678746900000|2023-03-13 22:35:00|81.36|78.28|81.43|78.35|81.64|78.56|81.29|78.21|0
1678747200000|2023-03-13 22:40:00|81.46|78.38|81.15|78.07|81.64|78.56|81.11|78.03|0
1678747500000|2023-03-13 22:45:00|81.08|78|80.93|77.85|81.29|78.21|80.93|77.85|0
1678747800000|2023-03-13 22:50:00|81|77.92|81.32|78.24|81.36|78.28|80.86|77.78|0
1678748100000|2023-03-13 22:55:00|81.28|78.2|81.71|78.63|81.78|78.7|81.14|78.06|0
1678748400000|2023-03-13 23:00:00|81.78|78.7|81.63|78.55|81.85|78.77|80.93|77.85|0
1678748700000|2023-03-13 23:05:00|81.56|78.48|81.49|78.41|81.74|78.66|81.28|78.2|0
1678749000000|2023-03-13 23:10:00|81.42|78.34|81.35|78.27|81.56|78.48|81.14|78.06|0
1678749300000|2023-03-13 23:15:00|81.42|78.34|81.49|78.41|81.56|78.48|81.1|78.02|0
1678749600000|2023-03-13 23:20:00|81.52|78.44|81.06|77.98|81.7|78.62|80.99|77.91|0
1678749900000|2023-03-13 23:25:00|80.99|77.91|79.59|76.51|81.03|77.95|79.21|76.13|0
1678750200000|2023-03-13 23:30:00|79.66|76.58|79.87|76.79|79.94|76.86|79.38|76.3|0
1678750500000|2023-03-13 23:35:00|79.8|76.72|80.29|77.21|80.43|77.35|79.8|76.72|0
1678750800000|2023-03-13 23:40:00|80.22|77.14|80.5|77.42|80.78|77.7|80.22|77.14|0
1678751100000|2023-03-13 23:45:00|80.43|77.35|80.63|77.55|80.78|77.7|80.21|77.13|0
1678751400000|2023-03-13 23:50:00|80.7|77.62|79.59|76.51|80.84|77.76|79.59|76.51|0
1678751700000|2023-03-13 23:55:00|79.72|76.64|79.17|76.09|80|76.92|79.13|76.05|0
1678752000000|2023-03-14 00:00:00|79.31|76.23|78.96|75.88|79.44|76.36|78.68|75.6|0
1678752300000|2023-03-14 00:05:00|79.03|75.95|78.96|75.88|79.24|76.16|78.54|75.46|0
1678752600000|2023-03-14 00:10:00|78.92|75.84|79.68|76.6|80.21|77.13|78.75|75.67|0
1678752900000|2023-03-14 00:15:00|79.65|76.57|81.12|78.04|82.18|79.1|79.44|76.36|0
1678753200000|2023-03-14 00:20:00|81.05|77.97|80.9|77.82|81.29|78.21|80.69|77.61|0
1678753500000|2023-03-14 00:25:00|80.83|77.75|81.64|78.56|81.68|78.6|80.83|77.75|0
1678753800000|2023-03-14 00:30:00|81.68|78.6|81.54|78.46|82.25|79.17|81.47|78.39|0
1678754100000|2023-03-14 00:35:00|81.57|78.49|81.57|78.49|81.82|78.74|81.18|78.1|0
1678754400000|2023-03-14 00:40:00|81.5|78.42|81.18|78.1|81.82|78.74|80.69|77.61|0
1678754700000|2023-03-14 00:45:00|81.11|78.03|82.35|79.27|82.35|79.27|81|77.92|0
1678755000000|2023-03-14 00:50:00|82.38|79.3|81.74|78.66|82.38|79.3|81.53|78.45|0
1678755300000|2023-03-14 00:55:00|81.67|78.59|80.82|77.74|81.67|78.59|80.75|77.67|0
1678755600000|2023-03-14 01:00:00|80.89|77.81|81|77.92|81.46|78.38|80.72|77.64|0
1678755900000|2023-03-14 01:05:00|81.03|77.95|80.92|77.84|81.35|78.27|80.71|77.63|0
1678756200000|2023-03-14 01:10:00|80.96|77.88|80.89|77.81|81.38|78.3|80.71|77.63|0
1678756500000|2023-03-14 01:15:00|80.96|77.88|81.56|78.48|81.59|78.51|80.89|77.81|0
1678756800000|2023-03-14 01:20:00|81.59|78.51|82.19|79.11|82.66|79.58|81.59|78.51|0
1678757100000|2023-03-14 01:25:00|82.23|79.15|81.77|78.69|82.23|79.15|81.66|78.58|0
1678757400000|2023-03-14 01:30:00|81.73|78.65|81.45|78.37|82.16|79.08|81.2|78.12|0
1678757700000|2023-03-14 01:35:00|81.38|78.3|81.37|78.29|81.45|78.37|80.95|77.87|0
1678758000000|2023-03-14 01:40:00|81.34|78.26|81.27|78.19|81.59|78.51|80.18|77.1|0
1678758300000|2023-03-14 01:45:00|81.3|78.22|81.87|78.79|82.15|79.07|81.02|77.94|0
1678758600000|2023-03-14 01:50:00|81.44|78.36|81.3|78.22|81.8|78.72|81.3|78.22|0
1678758900000|2023-03-14 01:55:00|81.33|78.25|81.37|78.29|81.58|78.5|80.74|77.66|0
1678759200000|2023-03-14 02:00:00|81.47|78.39|82.54|79.46|82.79|79.71|81.37|78.29|0
1678759500000|2023-03-14 02:05:00|82.5|79.42|84.15|81.07|84.23|81.15|82.36|79.28|0
1678759800000|2023-03-14 02:10:00|84.3|81.22|84.37|81.29|84.44|81.36|83.86|80.78|0
1678760100000|2023-03-14 02:15:00|84.33|81.25|83.93|80.85|84.4|81.32|83.79|80.71|0
1678760400000|2023-03-14 02:20:00|83.86|80.78|84.29|81.21|84.44|81.36|83.86|80.78|0
1678760700000|2023-03-14 02:25:00|84.26|81.18|84.15|81.07|84.44|81.36|84|80.92|0
1678761000000|2023-03-14 02:30:00|84.29|81.21|83.86|80.78|84.29|81.21|83.5|80.42|0
1678761300000|2023-03-14 02:35:00|83.96|80.88|85.4|82.32|85.47|82.39|83.78|80.7|0
1678761600000|2023-03-14 02:40:00|85.32|82.24|85.25|82.17|85.32|82.24|85.03|81.95|0
1678761900000|2023-03-14 02:45:00|85.43|82.35|85.18|82.1|85.47|82.39|84.89|81.81|0
1678762200000|2023-03-14 02:50:00|85.1|82.02|85.17|82.09|85.5|82.42|85.1|82.02|0
1678762500000|2023-03-14 02:55:00|85.25|82.17|85.17|82.09|85.68|82.6|85.03|81.95|0
1678762800000|2023-03-14 03:00:00|85.25|82.17|84.45|81.37|85.39|82.31|84.41|81.33|0
1678763100000|2023-03-14 03:05:00|84.27|81.19|84.09|81.01|84.52|81.44|84.01|80.93|0
1678763400000|2023-03-14 03:10:00|84.12|81.04|85.02|81.94|85.13|82.05|84.09|81.01|0
1678763700000|2023-03-14 03:15:00|85.1|82.02|85.2|82.12|85.27|82.19|84.77|81.69|0
1678764000000|2023-03-14 03:20:00|85.17|82.09|85.6|82.52|85.82|82.74|85.17|82.09|0
1678764300000|2023-03-14 03:25:00|85.67|82.59|85.09|82.01|85.67|82.59|85.05|81.97|0
1678764600000|2023-03-14 03:30:00|85.2|82.12|85.71|82.63|85.82|82.74|84.76|81.68|0
1678764900000|2023-03-14 03:35:00|85.74|82.66|85.38|82.3|85.74|82.66|85.16|82.08|0
1678765200000|2023-03-14 03:40:00|85.45|82.37|85.7|82.62|85.81|82.73|85.38|82.3|0
1678765500000|2023-03-14 03:45:00|85.74|82.66|85.81|82.73|85.96|82.88|85.67|82.59|0
1678765800000|2023-03-14 03:50:00|85.85|82.77|85.81|82.73|85.96|82.88|85.66|82.58|0
1678766100000|2023-03-14 03:55:00|85.74|82.66|85.15|82.07|85.81|82.73|85.01|81.93|0
1678766400000|2023-03-14 04:00:00|85.23|82.15|85.22|82.14|85.59|82.51|84.97|81.89|0
1678766700000|2023-03-14 04:05:00|85.19|82.11|85.59|82.51|85.59|82.51|85.19|82.11|0
1678767000000|2023-03-14 04:10:00|85.51|82.43|85.29|82.21|85.69|82.61|85.29|82.21|0
1678767300000|2023-03-14 04:15:00|85.37|82.29|85.73|82.65|85.76|82.68|85.29|82.21|0
1678767600000|2023-03-14 04:20:00|85.69|82.61|85.73|82.65|85.87|82.79|85.51|82.43|0
1678767900000|2023-03-14 04:25:00|85.8|82.72|85.94|82.86|85.95|82.87|85.65|82.57|0
1678768200000|2023-03-14 04:30:00|85.87|82.79|85.72|82.64|85.94|82.86|85.58|82.5|0
1678768500000|2023-03-14 04:35:00|85.69|82.61|85.03|81.95|85.69|82.61|84.92|81.84|0
1678768800000|2023-03-14 04:40:00|85|81.92|85.07|81.99|85.36|82.28|84.92|81.84|0
1678769100000|2023-03-14 04:45:00|84.99|81.91|84.99|81.91|85.07|81.99|84.85|81.77|0
1678769400000|2023-03-14 04:50:00|84.92|81.84|84.77|81.69|84.99|81.91|84.56|81.48|0
1678769700000|2023-03-14 04:55:00|84.7|81.62|84.99|81.91|84.99|81.91|84.63|81.55|0
1678770000000|2023-03-14 05:00:00|84.95|81.87|85.06|81.98|85.21|82.13|84.63|81.55|0
1678770300000|2023-03-14 05:05:00|84.99|81.91|85.13|82.05|85.2|82.12|84.7|81.62|0
1678770600000|2023-03-14 05:10:00|85.09|82.01|85.02|81.94|85.82|82.74|84.95|81.87|0
1678770900000|2023-03-14 05:15:00|85.06|81.98|84.37|81.29|85.13|82.05|84.26|81.18|0
1678771200000|2023-03-14 05:20:00|84.41|81.33|84.15|81.07|84.69|81.61|84.12|81.04|0
1678771500000|2023-03-14 05:25:00|84.19|81.11|82.75|79.67|84.22|81.14|82.75|79.67|0
1678771800000|2023-03-14 05:30:00|82.68|79.6|83.57|80.49|83.75|80.67|82.5|79.42|0
1678772100000|2023-03-14 05:35:00|83.4|80.32|82.5|79.42|83.47|80.39|82.4|79.32|0
1678772400000|2023-03-14 05:40:00|82.47|79.39|82.4|79.32|82.64|79.56|82|78.92|0
1678772700000|2023-03-14 05:45:00|82.32|79.24|82.54|79.46|82.89|79.81|82.22|79.14|0
1678773000000|2023-03-14 05:50:00|82.5|79.42|82.21|79.13|82.78|79.7|82.21|79.13|0
1678773300000|2023-03-14 05:55:00|82.25|79.17|81.06|77.98|82.68|79.6|80.53|77.45|0
1678773600000|2023-03-14 06:00:00|81.03|77.95|80.64|77.56|81.13|78.05|80.57|77.49|0
1678773900000|2023-03-14 06:05:00|80.42|77.78|81.01|78.37|81.26|78.62|80.21|77.57|0
1678774200000|2023-03-14 06:10:00|81.09|78.45|78.19|75.55|81.12|78.48|77.84|75.2|0
1678774500000|2023-03-14 06:15:00|78.22|75.58|77.6|74.96|78.98|76.34|76.99|74.35|0
1678774800000|2023-03-14 06:20:00|77.81|75.17|78.63|75.99|79.05|76.41|77.39|74.75|0
1678775100000|2023-03-14 06:25:00|78.74|76.1|78.7|76.06|79.29|76.65|78.67|76.03|0
1678775400000|2023-03-14 06:30:00|78.77|76.13|78.56|75.92|79.22|76.58|78.49|75.85|0
1678775700000|2023-03-14 06:35:00|78.6|75.96|79.43|76.79|79.46|76.82|78.56|75.92|0
1678776000000|2023-03-14 06:40:00|79.29|76.65|78.9|76.26|79.57|76.93|78.25|75.61|0
1678776300000|2023-03-14 06:45:00|78.8|76.16|79.88|77.24|79.88|77.24|78.59|75.95|0
1678776600000|2023-03-14 06:50:00|79.91|77.27|79.35|76.71|79.91|77.27|79.04|76.4|0
1678776900000|2023-03-14 06:55:00|79.39|76.75|80.26|77.62|80.54|77.9|79.21|76.57|0
1678777200000|2023-03-14 07:00:00|80.33|77.69|81.81|79.17|81.99|79.35|80.33|77.69|0
1678777500000|2023-03-14 07:05:00|81.74|79.1|81.35|78.71|81.78|79.14|80.61|77.97|0
1678777800000|2023-03-14 07:10:00|81.32|78.68|81.42|78.78|82.38|79.74|81.24|78.6|0
1678778100000|2023-03-14 07:15:00|81.49|78.85|79.83|77.19|81.49|78.85|79.62|76.98|0
1678778400000|2023-03-14 07:20:00|79.87|77.23|80.39|77.75|80.68|78.04|79.83|77.19|0
1678778700000|2023-03-14 07:25:00|80.43|77.79|79.48|76.84|80.53|77.89|78.54|75.9|0
1678779000000|2023-03-14 07:30:00|79.41|76.77|80.39|77.75|80.39|77.75|78.96|76.32|0
1678779300000|2023-03-14 07:35:00|80.42|77.78|80.35|77.71|81.31|78.67|80.18|77.54|0
1678779600000|2023-03-14 07:40:00|80.11|77.47|80.14|77.5|80.63|77.99|79.9|77.26|0
1678779900000|2023-03-14 07:45:00|80.04|77.4|79.69|77.05|80.14|77.5|79.13|76.49|0
1678780200000|2023-03-14 07:50:00|79.62|76.98|79.47|76.83|79.79|77.15|79.27|76.63|0
1678780500000|2023-03-14 07:55:00|79.37|76.73|80.38|77.74|80.81|78.17|79.3|76.66|0
1678780800000|2023-03-14 08:00:00|80.42|77.78|80.13|77.49|81.87|79.23|80.1|77.46|0
1678781100000|2023-03-14 08:05:00|80.35|77.71|81.23|78.59|82.15|79.51|79.89|77.25|0
1678781400000|2023-03-14 08:10:00|81.3|78.66|81.72|79.08|81.79|79.15|79.61|76.97|0
1678781700000|2023-03-14 08:15:00|81.76|79.12|80.31|77.67|82.36|79.72|79.78|77.14|0
1678782000000|2023-03-14 08:20:00|80.24|77.6|80.24|77.6|80.94|78.3|79.75|77.11|0
1678782300000|2023-03-14 08:25:00|80.09|77.45|81.86|79.22|82.04|79.4|79.71|77.07|0
1678782600000|2023-03-14 08:30:00|81.65|79.01|81.89|79.25|82.32|79.68|81.25|78.61|0
1678782900000|2023-03-14 08:35:00|81.86|79.22|82.43|79.79|83.07|80.43|81.75|79.11|0
1678783200000|2023-03-14 08:40:00|82.53|79.89|82.21|79.57|83|80.36|82.07|79.43|0
1678783500000|2023-03-14 08:45:00|81.89|79.25|83|80.36|83.21|80.57|81.36|78.72|0
1678783800000|2023-03-14 08:50:00|83.03|80.39|82.57|79.93|83.21|80.57|81.99|79.35|0
1678784100000|2023-03-14 08:55:00|82.64|80|83.61|80.97|83.79|81.15|82.64|80|0
1678784400000|2023-03-14 09:00:00|83.64|81|81.1|78.46|83.79|81.15|80.78|78.14|0
1678784700000|2023-03-14 09:05:00|81.13|78.49|79.86|77.22|81.7|79.06|79.72|77.08|0
1678785000000|2023-03-14 09:10:00|79.93|77.29|79.3|76.66|80|77.36|78.6|75.96|0
1678785300000|2023-03-14 09:15:00|79.26|76.62|78.74|76.1|79.26|76.62|78.25|75.61|0
1678785600000|2023-03-14 09:20:00|78.6|75.96|78.46|75.82|78.81|76.17|77.9|75.26|0
1678785900000|2023-03-14 09:25:00|78.63|75.99|79.43|76.79|79.78|77.14|78.35|75.71|0
1678786200000|2023-03-14 09:30:00|79.36|76.72|81.05|78.41|81.05|78.41|78.25|75.61|0
1678786500000|2023-03-14 09:35:00|81.08|78.44|81.26|78.62|82.04|79.4|80.94|78.3|0
1678786800000|2023-03-14 09:40:00|81.4|78.76|81.33|78.69|81.51|78.87|80.76|78.12|0
1678787100000|2023-03-14 09:45:00|81.26|78.62|81.47|78.83|81.86|79.22|81.12|78.48|0
1678787400000|2023-03-14 09:50:00|81.29|78.65|81.4|78.76|81.93|79.29|81.08|78.44|0
1678787700000|2023-03-14 09:55:00|81.33|78.69|81.64|79|81.75|79.11|81.11|78.47|0
1678788000000|2023-03-14 10:00:00|81.61|78.97|81.86|79.22|82.03|79.39|81.43|78.79|0
1678788300000|2023-03-14 10:05:00|81.82|79.18|82.53|79.89|82.64|80|81.68|79.04|0
1678788600000|2023-03-14 10:10:00|82.78|80.14|81.75|79.11|83.11|80.47|81.39|78.75|0
1678788900000|2023-03-14 10:15:00|81.71|79.07|81.18|78.54|81.92|79.28|80.33|77.69|0
1678789200000|2023-03-14 10:20:00|81.21|78.57|81.64|79|81.96|79.32|81.18|78.54|0
1678789500000|2023-03-14 10:25:00|81.53|78.89|82.67|80.03|82.67|80.03|81.07|78.43|0
1678789800000|2023-03-14 10:30:00|82.63|79.99|82.38|79.74|82.7|80.06|81.95|79.31|0
1678790100000|2023-03-14 10:35:00|82.24|79.6|81.17|78.53|82.31|79.67|81.1|78.46|0
1678790400000|2023-03-14 10:40:00|81.1|78.46|81.06|78.42|81.17|78.53|80.61|77.97|0
1678790700000|2023-03-14 10:45:00|81.24|78.6|82.02|79.38|82.24|79.6|80.67|78.03|0
1678791000000|2023-03-14 10:50:00|81.95|79.31|82.23|79.59|82.59|79.95|81.95|79.31|0
1678791300000|2023-03-14 10:55:00|82.3|79.66|82.09|79.45|82.52|79.88|81.63|78.99|0
1678791600000|2023-03-14 11:00:00|82.05|79.41|82.52|79.88|82.73|80.09|81.66|79.02|0
1678791900000|2023-03-14 11:05:00|82.59|79.95|83.09|80.45|83.16|80.52|82.3|79.66|0
1678792200000|2023-03-14 11:10:00|83.16|80.52|83.27|80.63|83.92|81.28|83.09|80.45|0
1678792500000|2023-03-14 11:15:00|83.3|80.66|83.92|81.28|83.95|81.31|82.94|80.3|0
1678792800000|2023-03-14 11:20:00|84.03|81.39|85.48|82.84|85.56|82.92|83.81|81.17|0
1678793100000|2023-03-14 11:25:00|85.26|82.62|84.97|82.33|86.07|83.43|84.82|82.18|0
1678793400000|2023-03-14 11:30:00|84.9|82.26|84.5|81.86|87|84.36|83.99|81.35|0
1678793700000|2023-03-14 11:35:00|84.53|81.89|84.64|82|84.79|82.15|83.7|81.06|0
1678794000000|2023-03-14 11:40:00|84.68|82.04|85.6|82.96|85.6|82.96|84.5|81.86|0
1678794300000|2023-03-14 11:45:00|85.52|82.88|84.93|82.29|85.82|83.18|84.93|82.29|0
1678794600000|2023-03-14 11:50:00|84.97|82.33|85.15|82.51|85.15|82.51|83.91|81.27|0
1678794900000|2023-03-14 11:55:00|85.01|82.37|84.45|81.81|85.19|82.55|84.27|81.63|0
1678795200000|2023-03-14 12:00:00|84.56|81.92|84.86|82.22|86.07|83.43|84.49|81.85|0
1678795500000|2023-03-14 12:05:00|84.96|82.32|86.41|83.77|86.56|83.92|84.64|82|0
1678795800000|2023-03-14 12:10:00|86.48|83.84|87.45|84.81|88.12|85.48|86.29|83.84|0
1678796100000|2023-03-14 12:15:00|87.41|84.77|86.5|83.86|88.12|85.48|85.32|82.68|0
1678796400000|2023-03-14 12:20:00|86.84|84.2|87.47|84.83|87.85|85.21|85.53|82.89|0
1678796700000|2023-03-14 12:25:00|87.51|84.87|87.41|84.29|88|85.36|86.85|83.73|0
1678797000000|2023-03-14 12:30:00|80.98|77.86|83.37|80.25|91.66|88.54|78.71|75.59|0
1678797300000|2023-03-14 12:35:00|83.15|80.03|83.47|81.07|84.68|81.56|79.55|76.43|0
1678797600000|2023-03-14 12:40:00|83.43|81.03|83.61|81.21|84.01|81.61|80.97|78.57|0
1678797900000|2023-03-14 12:45:00|83.39|80.99|85.75|83.35|86.28|83.88|83.03|80.63|0
1678798200000|2023-03-14 12:50:00|85.94|83.54|87.48|85.08|87.48|85.08|83.9|81.5|0
1678798500000|2023-03-14 12:55:00|87.33|84.93|86.8|84.4|88.62|86.22|86.8|84.4|0
1678798800000|2023-03-14 13:00:00|87.33|84.93|88.2|85.8|88.96|86.56|86.57|84.17|0
1678799100000|2023-03-14 13:05:00|88.35|85.95|87.77|85.37|88.69|86.29|86.23|83.83|0
1678799400000|2023-03-14 13:10:00|87.7|85.3|88.68|86.28|88.76|86.36|87.09|84.69|0
1678799700000|2023-03-14 13:15:00|88.61|86.21|88.84|86.44|89.99|87.59|88.07|85.67|0
1678800000000|2023-03-14 13:20:00|88.76|86.36|89.37|86.97|89.6|87.2|88.3|85.9|0
1678800300000|2023-03-14 13:25:00|89.3|86.9|90.22|87.82|90.45|88.05|88.83|86.43|0
1678800600000|2023-03-14 13:30:00|90.18|87.78|87.47|84.59|91.31|88.43|87.47|84.59|0
1678800900000|2023-03-14 13:35:00|87.93|85.05|90.23|87.83|90.85|88.45|87.38|84.98|0
1678801200000|2023-03-14 13:40:00|90.54|88.14|90.56|88.16|92.19|89.79|89.79|87.39|0
1678801500000|2023-03-14 13:45:00|90.88|88.48|90.87|88.47|93.24|90.84|90.1|87.7|0
1678801800000|2023-03-14 13:50:00|91.11|88.71|90.59|87.95|92.55|89.91|89.47|87.07|0
1678802100000|2023-03-14 13:55:00|90.28|87.64|92.07|89.43|92.7|90.06|89.74|87.1|0
1678802400000|2023-03-14 14:00:00|92.27|89.63|94.27|91.63|94.35|91.71|90.59|87.95|0
1678802700000|2023-03-14 14:05:00|94.43|91.79|94.11|91.47|95.54|92.9|93.51|90.87|0
1678803000000|2023-03-14 14:10:00|93.87|91.23|95.21|92.57|95.21|92.57|91.74|89.1|0
1678803300000|2023-03-14 14:15:00|95.13|92.49|94.25|91.61|95.61|92.97|93.66|91.02|0
1678803600000|2023-03-14 14:20:00|94.33|91.69|96.65|94.01|96.81|94.17|93.86|91.22|0
1678803900000|2023-03-14 14:25:00|96.81|94.17|95.18|92.54|96.97|94.33|93.74|91.1|0
1678804200000|2023-03-14 14:30:00|95.26|92.62|95.66|93.02|96.06|93.42|94.85|92.21|0
1678804500000|2023-03-14 14:35:00|95.74|93.1|95.49|92.85|96.39|93.75|94.93|92.29|0
1678804800000|2023-03-14 14:40:00|95.57|92.93|95.73|93.09|96.46|93.82|95.33|92.69|0
1678805100000|2023-03-14 14:45:00|95.9|93.26|97.11|94.47|97.28|94.64|95.49|92.85|0
1678805400000|2023-03-14 14:50:00|97.2|94.56|97.03|94.39|97.68|95.04|96.62|93.98|0
1678805700000|2023-03-14 14:55:00|96.95|94.31|94.28|91.64|97.36|94.72|94.2|91.56|0
1678806000000|2023-03-14 15:00:00|94.68|92.04|95.49|92.85|96.3|93.66|94.12|91.48|0
1678806300000|2023-03-14 15:05:00|95.57|92.93|96.98|94.34|97.39|94.75|95.24|92.6|0
1678806600000|2023-03-14 15:10:00|96.9|94.26|97.71|95.07|97.87|95.23|96.81|94.17|0
1678806900000|2023-03-14 15:15:00|97.79|95.15|98.12|95.48|98.53|95.89|97.63|94.99|0
1678807200000|2023-03-14 15:20:00|98.2|95.56|98.51|95.87|98.84|96.2|97.71|95.07|0
1678807500000|2023-03-14 15:25:00|98.42|95.78|97.93|95.29|99.17|96.53|97.6|94.96|0
1678807800000|2023-03-14 15:30:00|98.01|95.37|97.76|95.12|98.92|96.28|97.68|95.04|0
1678808100000|2023-03-14 15:35:00|97.68|95.04|98.58|95.94|98.67|96.03|97.35|94.71|0
1678808400000|2023-03-14 15:40:00|98.67|96.03|97.92|95.28|98.91|96.27|97.27|94.63|0
1678808700000|2023-03-14 15:45:00|97.84|95.2|96.05|93.41|97.92|95.28|95.88|93.24|0
1678809000000|2023-03-14 15:50:00|95.97|93.33|97.27|94.63|97.43|94.79|95.97|93.33|0
1678809300000|2023-03-14 15:55:00|97.18|94.54|95.92|93.28|97.18|94.54|95.92|93.28|0
1678809600000|2023-03-14 16:00:00|95.96|93.32|95.31|92.67|96.85|94.21|95.15|92.51|0
1678809900000|2023-03-14 16:05:00|95.23|92.59|95.31|92.67|95.39|92.75|94.27|91.63|0
1678810200000|2023-03-14 16:10:00|95.39|92.75|96.32|93.68|96.65|94.01|95.31|92.67|0
1678810500000|2023-03-14 16:15:00|96.28|93.64|95.47|92.83|96.61|93.97|94.99|92.35|0
1678810800000|2023-03-14 16:20:00|95.23|92.59|94.1|91.46|95.47|92.83|94.02|91.38|0
1678811100000|2023-03-14 16:25:00|93.78|91.14|93.39|90.75|93.86|91.22|92.83|90.19|0
1678811400000|2023-03-14 16:30:00|93.31|90.67|94.95|92.31|95.11|92.47|93.15|90.51|0
1678811700000|2023-03-14 16:35:00|95.03|92.39|94.95|92.31|95.76|93.12|94.63|91.99|0
1678812000000|2023-03-14 16:40:00|94.87|92.23|93.67|91.03|94.87|92.23|92.48|89.84|0
1678812300000|2023-03-14 16:45:00|93.75|91.11|94.79|92.15|95.11|92.47|93.19|90.55|0
1678812600000|2023-03-14 16:50:00|94.87|92.23|92.56|89.92|95.19|92.55|92.16|89.52|0
1678812900000|2023-03-14 16:55:00|92.64|90|92.24|89.6|93.11|90.47|91.22|88.58|0
1678813200000|2023-03-14 17:00:00|92.32|89.68|91.69|89.05|93.03|90.39|91.69|89.05|0
1678813500000|2023-03-14 17:05:00|91.8|89.16|89.2|86.56|91.8|89.16|89.16|86.52|0
1678813800000|2023-03-14 17:10:00|89.12|86.48|88.82|85.94|90.13|87.25|87|84.12|0
1678814100000|2023-03-14 17:15:00|88.75|85.87|89.51|86.15|89.97|86.61|84.69|81.81|0
1678814400000|2023-03-14 17:20:00|89.44|86.08|89.01|85.89|89.44|86.27|87.1|83.74|0
1678814700000|2023-03-14 17:25:00|89.09|85.97|90.61|87.49|91.85|88.73|88.79|85.67|0
1678815000000|2023-03-14 17:30:00|90.31|87.19|90.08|86.96|91|87.88|89.39|86.27|0
1678815300000|2023-03-14 17:35:00|89.85|86.73|90.93|87.81|91.92|88.8|89.58|86.46|0
1678815600000|2023-03-14 17:40:00|91.08|87.96|87.34|84.22|91.82|88.7|87.27|84.15|0
1678815900000|2023-03-14 17:45:00|87.12|84|89.31|86.19|89.38|86.26|86.89|83.77|0
1678816200000|2023-03-14 17:50:00|89.46|86.34|89.42|86.54|89.95|87.07|88.47|85.35|0
1678816500000|2023-03-14 17:55:00|89.03|86.15|87.33|84.45|89.07|86.19|86.35|83.47|0
1678816800000|2023-03-14 18:00:00|87.63|84.75|85.68|82.8|88.46|85.58|85.61|82.73|0
1678817100000|2023-03-14 18:05:00|85.76|82.88|86.36|83.48|86.66|83.78|84.07|81.19|0
1678817400000|2023-03-14 18:10:00|86.28|83.4|86.73|83.85|87.63|84.75|86.28|83.4|0
1678817700000|2023-03-14 18:15:00|86.58|83.7|86.52|83.64|86.78|83.9|84.61|81.73|0
1678818000000|2023-03-14 18:20:00|86.07|83.19|86.59|83.71|87.11|84.23|85.11|82.23|0
1678818300000|2023-03-14 18:25:00|86.66|83.78|89.07|86.19|89.68|86.8|86.44|83.56|0
1678818600000|2023-03-14 18:30:00|88.99|86.11|89.98|87.1|90.37|87.49|88.31|85.43|0
1678818900000|2023-03-14 18:35:00|90.06|87.18|86.57|83.69|91.07|88.19|86.34|83.46|0
1678819200000|2023-03-14 18:40:00|86.42|83.54|87.36|84.48|87.81|84.93|85.3|82.42|0
1678819500000|2023-03-14 18:45:00|87.29|84.41|88.12|85.24|89.41|86.53|86.91|84.03|0
1678819800000|2023-03-14 18:50:00|87.51|84.63|87.4|84.52|89.26|86.38|87.36|84.48|0
1678820100000|2023-03-14 18:55:00|87.43|84.55|85.67|82.79|87.55|84.67|85.37|82.49|0
1678820400000|2023-03-14 19:00:00|85.82|82.94|86.12|83.24|87.24|84.36|85.45|82.57|0
1678820700000|2023-03-14 19:05:00|85.97|83.09|82.92|79.8|86.34|83.46|82.04|79.16|0
1678821000000|2023-03-14 19:10:00|82.85|79.73|82.48|79.36|83.35|80.23|81.19|78.07|0
1678821300000|2023-03-14 19:15:00|82.55|79.43|85.32|82.2|85.32|82.2|81.69|78.57|0
1678821600000|2023-03-14 19:20:00|85.39|82.27|83.37|80.25|85.47|82.35|82.34|79.22|0
1678821900000|2023-03-14 19:25:00|83.3|80.18|84.83|81.71|85.05|81.93|83.23|80.11|0
1678822200000|2023-03-14 19:30:00|84.9|81.78|86.46|83.34|86.68|83.56|84.13|81.01|0
1678822500000|2023-03-14 19:35:00|86.53|83.41|86.6|83.48|90.16|87.04|86.53|83.41|0
1678822800000|2023-03-14 19:40:00|86.37|83.25|88.18|85.06|88.48|85.36|86.08|82.96|0
1678823100000|2023-03-14 19:45:00|88.64|85.52|89.32|86.2|89.4|86.28|87.42|84.3|0
1678823400000|2023-03-14 19:50:00|89.24|86.12|90.24|87.12|91.33|88.21|88.94|85.82|0
1678823700000|2023-03-14 19:55:00|90.47|87.35|96.07|92.95|97.52|94.4|90.47|87.35|0
1678824000000|2023-03-14 20:00:00|95.87|92.75|93.17|90.05|97.08|93.96|93.17|90.05|0
1678824300000|2023-03-14 20:05:00|93.09|89.97|92.81|90.41|93.57|90.8|92.73|89.89|0
1678824600000|2023-03-14 20:10:00|92.89|90.49|91.86|89.46|92.97|90.57|91.78|89.38|0
1678824900000|2023-03-14 20:15:00|92.22|89.42|93.38|90.58|93.46|90.66|92.06|89.26|0
1678825200000|2023-03-14 20:20:00|93.46|90.66|94.09|91.29|94.17|91.37|93.38|90.58|0
1678825500000|2023-03-14 20:25:00|94.01|91.21|94.81|92.01|94.89|92.09|93.93|91.13|0
1678825800000|2023-03-14 20:30:00|94.89|92.09|95.04|92.24|95.2|92.4|94.81|92.01|0
1678826100000|2023-03-14 20:35:00|94.96|92.16|95.12|92.32|95.2|92.4|94.88|92.08|0
1678826400000|2023-03-14 20:40:00|95.2|92.4|95.12|92.32|95.44|92.64|95.08|92.28|0
1678826700000|2023-03-14 20:45:00|95.2|92.4|96|93.2|96.32|93.52|95.2|92.4|0
1678827000000|2023-03-14 20:50:00|95.92|93.12|95.76|92.96|96|93.2|95.76|92.96|0
1678827300000|2023-03-14 20:55:00|95.68|92.88|95.87|93.07|96|93.2|95.28|92.48|0
1678827600000|2023-03-14 21:00:00|95.8|93|95.84|93.04|96|93.2|95.69|92.89|0
1678827900000|2023-03-14 21:05:00|95.87|93.07|95.87|93.07|95.91|93.11|95.84|93.04|0
1678828200000|2023-03-14 21:10:00|95.91|93.11|95.91|93.11|95.91|93.11|95.91|93.11|0
1678828500000|2023-03-14 21:15:00|95.9|93.1|95.78|92.98|95.9|93.1|95.68|92.88|0
1678828800000|2023-03-14 21:20:00|95.77|92.97|95.83|93.03|95.83|93.03|95.75|92.95|0
1678829100000|2023-03-14 21:25:00|95.78|92.98|95.76|92.96|95.78|92.98|95.71|92.91|0
1678829400000|2023-03-14 21:30:00|95.78|92.98|95.8|93|95.85|93.05|95.78|92.98|0
1678829700000|2023-03-14 21:35:00|95.67|92.87|95.69|92.89|95.77|92.97|95.58|92.78|0
1678830000000|2023-03-14 21:40:00|95.73|92.93|95.28|92.48|95.73|92.93|95.28|92.48|0
1678830300000|2023-03-14 21:45:00|95.27|92.47|95.28|92.48|95.38|92.58|95.26|92.46|0
1678830600000|2023-03-14 21:50:00|95.26|92.46|95.28|92.48|95.35|92.55|95.26|92.46|0
1678830900000|2023-03-14 21:55:00|95.34|92.54|95.28|92.48|95.38|92.58|95.19|92.39|0
1678831200000|2023-03-14 22:00:00|94.89|92.09|95.17|92.37|95.45|92.65|94.86|92.06|0
1678831500000|2023-03-14 22:05:00|95.25|92.45|94.93|92.13|95.41|92.61|94.85|92.05|0
1678831800000|2023-03-14 22:10:00|94.97|92.17|94.14|91.34|94.97|92.17|94.06|91.26|0
1678832100000|2023-03-14 22:15:00|94.06|91.26|93.9|91.1|94.14|91.34|93.82|91.02|0
1678832400000|2023-03-14 22:20:00|93.82|91.02|94.29|91.49|94.29|91.49|93.74|90.94|0
1678832700000|2023-03-14 22:25:00|94.37|91.57|93.89|91.09|94.37|91.57|93.89|91.09|0
1678833000000|2023-03-14 22:30:00|93.97|91.17|93.57|90.77|93.97|91.17|93.42|90.62|0
1678833300000|2023-03-14 22:35:00|93.65|90.85|93.93|91.13|93.97|91.17|93.57|90.77|0
1678833600000|2023-03-14 22:40:00|93.97|91.17|93.89|91.09|93.97|91.17|93.89|91.09|0
1678833900000|2023-03-14 22:45:00|93.81|91.01|93.57|90.77|93.81|91.01|93.41|90.61|0
1678834200000|2023-03-14 22:50:00|93.65|90.85|93.65|90.85|93.65|90.85|93.49|90.69|0
1678834500000|2023-03-14 22:55:00|93.57|90.77|93.57|90.77|93.65|90.85|93.41|90.61|0
1678834800000|2023-03-14 23:00:00|93.65|90.85|94.36|91.56|95.08|92.28|93.6|90.8|0
1678835100000|2023-03-14 23:05:00|94.4|91.6|94.44|91.64|94.52|91.72|94.12|91.32|0
1678835400000|2023-03-14 23:10:00|94.51|91.71|95.07|92.27|95.07|92.27|94.51|91.71|0
1678835700000|2023-03-14 23:15:00|95.15|92.35|94.67|91.87|95.15|92.35|94.51|91.71|0
1678836000000|2023-03-14 23:20:00|94.59|91.79|94.59|91.79|95.07|92.27|94.55|91.75|0
1678836300000|2023-03-14 23:25:00|94.67|91.87|94.75|91.95|94.91|92.11|94.59|91.79|0
1678836600000|2023-03-14 23:30:00|94.59|91.79|94.19|91.39|95.07|92.27|94.11|91.31|0
1678836900000|2023-03-14 23:35:00|94.27|91.47|94.43|91.63|94.59|91.79|94.11|91.31|0
1678837200000|2023-03-14 23:40:00|94.51|91.71|94.58|91.78|94.66|91.86|94.43|91.63|0
1678837500000|2023-03-14 23:45:00|94.5|91.7|94.03|91.23|94.66|91.86|93.95|91.15|0
1678837800000|2023-03-14 23:50:00|94.1|91.3|94.02|91.22|94.18|91.38|93.71|90.91|0
1678838100000|2023-03-14 23:55:00|94.1|91.3|94.74|91.94|94.82|92.02|93.94|91.14|0
1678838400000|2023-03-15 00:00:00|94.66|91.86|94.82|92.02|94.9|92.1|94.26|91.46|0
1678838700000|2023-03-15 00:05:00|94.9|92.1|93.62|90.82|95.06|92.26|93.62|90.82|0
1678839000000|2023-03-15 00:10:00|93.7|90.9|93.86|91.06|93.86|91.06|93.54|90.74|0
1678839300000|2023-03-15 00:15:00|94.02|91.22|93.78|90.98|94.18|91.38|93.7|90.9|0
1678839600000|2023-03-15 00:20:00|93.7|90.9|93.58|90.78|93.94|91.14|93.22|90.42|0
1678839900000|2023-03-15 00:25:00|93.54|90.74|93.14|90.34|93.62|90.82|93.06|90.26|0
1678840200000|2023-03-15 00:30:00|93.22|90.42|94.49|91.69|94.73|91.93|93.22|90.42|0
1678840500000|2023-03-15 00:35:00|94.41|91.61|94.17|91.37|94.49|91.69|94.13|91.33|0
1678840800000|2023-03-15 00:40:00|94.25|91.45|94.4|91.6|94.41|91.61|94.17|91.37|0
1678841100000|2023-03-15 00:45:00|94.33|91.53|94.48|91.68|94.48|91.68|94.09|91.29|0
1678841400000|2023-03-15 00:50:00|94.52|91.72|94.4|91.6|94.56|91.76|94.16|91.36|0
1678841700000|2023-03-15 00:55:00|94.32|91.52|93.84|91.04|94.4|91.6|93.77|90.97|0
1678842000000|2023-03-15 01:00:00|93.77|90.97|94.4|91.6|94.48|91.68|93.69|90.89|0
1678842300000|2023-03-15 01:05:00|94.32|91.52|94.72|91.92|94.8|92|94.32|91.52|0
1678842600000|2023-03-15 01:10:00|94.64|91.84|94.55|91.75|94.87|92.07|94.47|91.67|0
1678842900000|2023-03-15 01:15:00|94.47|91.67|94.79|91.99|94.87|92.07|94.47|91.67|0
1678843200000|2023-03-15 01:20:00|94.71|91.91|95.11|92.31|95.19|92.39|94.63|91.83|0
1678843500000|2023-03-15 01:25:00|95.19|92.39|95.11|92.31|95.59|92.79|94.79|91.99|0
1678843800000|2023-03-15 01:30:00|95.03|92.23|94.39|91.59|95.19|92.39|94.15|91.35|0
1678844100000|2023-03-15 01:35:00|94.47|91.67|94.47|91.67|94.71|91.91|94.31|91.51|0
1678844400000|2023-03-15 01:40:00|94.39|91.59|94.31|91.51|94.55|91.75|94.15|91.35|0
1678844700000|2023-03-15 01:45:00|94.23|91.43|94.54|91.74|94.7|91.9|94.23|91.43|0
1678845000000|2023-03-15 01:50:00|94.46|91.66|95.1|92.3|95.26|92.46|94.46|91.66|0
1678845300000|2023-03-15 01:55:00|95.18|92.38|95.18|92.38|95.34|92.54|95.02|92.22|0
1678845600000|2023-03-15 02:00:00|95.1|92.3|95.18|92.38|95.34|92.54|95.1|92.3|0
1678845900000|2023-03-15 02:05:00|95.26|92.46|96.7|93.9|97.19|94.39|95.26|92.46|0
1678846200000|2023-03-15 02:10:00|96.62|93.82|96.62|93.82|96.7|93.9|96.06|93.26|0
1678846500000|2023-03-15 02:15:00|96.54|93.74|96.62|93.82|96.78|93.98|96.01|93.21|0
1678846800000|2023-03-15 02:20:00|96.54|93.74|96.13|93.33|96.54|93.74|95.81|93.01|0
1678847100000|2023-03-15 02:25:00|96.21|93.41|96.7|93.9|96.7|93.9|96.21|93.41|0
1678847400000|2023-03-15 02:30:00|96.78|93.98|96.86|94.06|96.86|94.06|96.45|93.65|0
1678847700000|2023-03-15 02:35:00|97.1|94.3|96.69|93.89|97.34|94.54|96.57|93.77|0
1678848000000|2023-03-15 02:40:00|96.61|93.81|96.69|93.89|96.77|93.97|96.21|93.41|0
1678848300000|2023-03-15 02:45:00|96.73|93.93|96.77|93.97|97.01|94.21|96.61|93.81|0
1678848600000|2023-03-15 02:50:00|96.73|93.93|98.11|95.31|98.4|95.6|96.69|93.89|0
1678848900000|2023-03-15 02:55:00|98.23|95.43|97.9|95.1|98.31|95.51|97.82|95.02|0
1678849200000|2023-03-15 03:00:00|97.99|95.19|97.66|94.86|98.15|95.35|97.58|94.78|0
1678849500000|2023-03-15 03:05:00|97.58|94.78|97.82|95.02|97.9|95.1|97.37|94.57|0
1678849800000|2023-03-15 03:10:00|97.78|94.98|97.98|95.18|98.02|95.22|97.57|94.77|0
1678850100000|2023-03-15 03:15:00|97.94|95.14|97.57|94.77|97.94|95.14|97.49|94.69|0
1678850400000|2023-03-15 03:20:00|97.65|94.85|97.08|94.28|97.73|94.93|97|94.2|0
1678850700000|2023-03-15 03:25:00|97.12|94.32|97.16|94.36|97.33|94.53|96.84|94.04|0
1678851000000|2023-03-15 03:30:00|97.24|94.44|97.32|94.52|97.32|94.52|96.76|93.96|0
1678851300000|2023-03-15 03:35:00|97.24|94.44|97.32|94.52|97.32|94.52|96.92|94.12|0
1678851600000|2023-03-15 03:40:00|97.24|94.44|97.32|94.52|97.32|94.52|97.08|94.28|0
1678851900000|2023-03-15 03:45:00|97.24|94.44|96.67|93.87|97.32|94.52|96.59|93.79|0
1678852200000|2023-03-15 03:50:00|96.59|93.79|96.35|93.55|96.67|93.87|96.35|93.55|0
1678852500000|2023-03-15 03:55:00|96.43|93.63|96.67|93.87|96.75|93.95|96.34|93.54|0
1678852800000|2023-03-15 04:00:00|96.59|93.79|96.42|93.62|96.83|94.03|96.26|93.46|0
1678853100000|2023-03-15 04:05:00|96.34|93.54|96.34|93.54|96.34|93.54|96.1|93.3|0
1678853400000|2023-03-15 04:10:00|96.42|93.62|96.18|93.38|96.42|93.62|96.14|93.34|0
1678853700000|2023-03-15 04:15:00|96.1|93.3|96.5|93.7|96.5|93.7|96.1|93.3|0
1678854000000|2023-03-15 04:20:00|96.54|93.74|96.42|93.62|96.58|93.78|96.34|93.54|0
1678854300000|2023-03-15 04:25:00|96.34|93.54|96.25|93.45|96.5|93.7|96.17|93.37|0
1678854600000|2023-03-15 04:30:00|96.09|93.29|96.74|93.94|96.82|94.02|96.09|93.29|0
1678854900000|2023-03-15 04:35:00|96.66|93.86|96.25|93.45|96.74|93.94|96.09|93.29|0
1678855200000|2023-03-15 04:40:00|96.17|93.37|96.09|93.29|96.25|93.45|96.09|93.29|0
1678855500000|2023-03-15 04:45:00|96.01|93.21|95.6|92.8|96.01|93.21|95.44|92.64|0
1678855800000|2023-03-15 04:50:00|95.68|92.88|95.84|93.04|96|93.2|95.6|92.8|0
1678856100000|2023-03-15 04:55:00|95.92|93.12|96.49|93.69|96.49|93.69|95.84|93.04|0
1678856400000|2023-03-15 05:00:00|96.4|93.6|95.84|93.04|96.49|93.69|95.76|92.96|0
1678856700000|2023-03-15 05:05:00|95.92|93.12|94.21|91.41|96.08|93.28|93.57|90.77|0
1678857000000|2023-03-15 05:10:00|94.13|91.33|93.97|91.17|94.29|91.49|93.65|90.85|0
1678857300000|2023-03-15 05:15:00|94.13|91.33|93.68|90.88|94.13|91.33|93.57|90.77|0
1678857600000|2023-03-15 05:20:00|93.73|90.93|93.49|90.69|93.88|91.08|93.41|90.61|0
1678857900000|2023-03-15 05:25:00|93.57|90.77|92.81|90.01|93.57|90.77|92.81|90.01|0
1678858200000|2023-03-15 05:30:00|92.85|90.05|92.14|89.34|92.85|90.05|92.14|89.34|0
1678858500000|2023-03-15 05:35:00|92.22|89.42|92.37|89.57|92.53|89.73|92.06|89.26|0
1678858800000|2023-03-15 05:40:00|92.29|89.49|92.37|89.57|92.69|89.89|92.21|89.41|0
1678859100000|2023-03-15 05:45:00|92.29|89.49|92.84|90.04|92.92|90.12|92.29|89.49|0
1678859400000|2023-03-15 05:50:00|92.76|89.96|93|90.2|93|90.2|92.53|89.73|0
1678859700000|2023-03-15 05:55:00|93.08|90.28|92.92|90.12|93.08|90.28|92.76|89.96|0
1678860000000|2023-03-15 06:00:00|93|90.2|93.71|90.91|93.95|91.15|92.84|90.04|0
1678860300000|2023-03-15 06:05:00|93.51|91.11|94.63|92.23|95.36|92.96|93.43|91.03|0
1678860600000|2023-03-15 06:10:00|94.71|92.31|94.79|92.39|95.11|92.71|94.47|92.07|0
1678860900000|2023-03-15 06:15:00|94.71|92.31|94.71|92.31|94.79|92.39|94.39|91.99|0
1678861200000|2023-03-15 06:20:00|94.79|92.39|94.47|92.07|94.79|92.39|93.83|91.43|0
1678861500000|2023-03-15 06:25:00|94.5|92.1|94.7|92.3|95.19|92.79|94.38|91.98|0
1678861800000|2023-03-15 06:30:00|94.66|92.26|94.38|91.98|94.78|92.38|94.38|91.98|0
1678862100000|2023-03-15 06:35:00|94.3|91.9|94.1|91.7|94.3|91.9|93.98|91.58|0
1678862400000|2023-03-15 06:40:00|94.14|91.74|94.86|92.46|94.86|92.46|94.06|91.66|0
1678862700000|2023-03-15 06:45:00|94.66|92.26|94.62|92.22|94.9|92.5|94.46|92.06|0
1678863000000|2023-03-15 06:50:00|94.7|92.3|95.02|92.62|95.1|92.7|94.38|91.98|0
1678863300000|2023-03-15 06:55:00|95.1|92.7|94.78|92.38|95.5|93.1|94.53|92.13|0
1678863600000|2023-03-15 07:00:00|95.02|92.62|95.02|92.62|95.34|92.94|94.53|92.13|0
1678863900000|2023-03-15 07:05:00|94.89|92.49|95.01|92.61|95.18|92.78|94.49|92.09|0
1678864200000|2023-03-15 07:10:00|94.93|92.53|94.85|92.45|95.34|92.94|94.45|92.05|0
1678864500000|2023-03-15 07:15:00|94.77|92.37|94.45|92.05|95.01|92.61|94.37|91.97|0
1678864800000|2023-03-15 07:20:00|94.53|92.13|94.69|92.29|94.69|92.29|94.13|91.73|0
1678865100000|2023-03-15 07:25:00|94.77|92.37|94.16|91.76|94.89|92.49|94.12|91.72|0
1678865400000|2023-03-15 07:30:00|94.2|91.8|94.16|91.76|94.6|92.2|93.96|91.56|0
1678865700000|2023-03-15 07:35:00|94.28|91.88|93.72|91.32|94.6|92.2|93.64|91.24|0
1678866000000|2023-03-15 07:40:00|93.8|91.4|93.72|91.32|94.04|91.64|93.56|91.16|0
1678866300000|2023-03-15 07:45:00|93.64|91.24|93|90.6|93.72|91.32|92.88|90.48|0
1678866600000|2023-03-15 07:50:00|92.92|90.52|92.68|90.28|93.16|90.76|92.13|89.73|0
1678866900000|2023-03-15 07:55:00|92.6|90.2|93.71|91.31|94.03|91.63|92.52|90.12|0
1678867200000|2023-03-15 08:00:00|93.55|91.15|92.52|90.12|93.59|91.19|91.89|89.49|0
1678867500000|2023-03-15 08:05:00|92.68|90.28|92.2|89.8|92.84|90.44|91.38|88.98|0
1678867800000|2023-03-15 08:10:00|92.12|89.72|94.01|91.61|94.14|91.74|92.08|89.68|0
1678868100000|2023-03-15 08:15:00|93.98|91.58|94.37|91.97|95.02|92.62|93.9|91.5|0
1678868400000|2023-03-15 08:20:00|94.45|92.05|93.29|90.89|94.45|92.05|93.1|90.7|0
1678868700000|2023-03-15 08:25:00|93.18|90.78|92.62|90.22|93.18|90.78|92.31|89.91|0
1678869000000|2023-03-15 08:30:00|92.54|90.14|91.94|89.54|93.02|90.62|91.05|88.65|0
1678869300000|2023-03-15 08:35:00|91.82|89.42|92.96|90.56|93.12|90.72|91.74|89.34|0
1678869600000|2023-03-15 08:40:00|93.04|90.64|93.24|90.84|93.76|91.36|92.96|90.56|0
1678869900000|2023-03-15 08:45:00|93.28|90.88|93.44|91.04|94.31|91.91|93.24|90.84|0
1678870200000|2023-03-15 08:50:00|93.36|90.96|92.44|90.04|93.36|90.96|91.62|89.22|0
1678870500000|2023-03-15 08:55:00|92.49|90.09|91.85|89.45|92.88|90.48|91.62|89.22|0
1678870800000|2023-03-15 09:00:00|91.81|89.41|91.93|89.53|92.17|89.77|91.23|88.83|0
1678871100000|2023-03-15 09:05:00|92.01|89.61|90.84|88.44|92.09|89.69|90.84|88.44|0
1678871400000|2023-03-15 09:10:00|90.87|88.47|90.52|88.12|92.15|89.75|90.45|88.05|0
1678871700000|2023-03-15 09:15:00|90.45|88.05|90.75|88.35|91.07|88.67|90.29|87.89|0
1678872000000|2023-03-15 09:20:00|90.83|88.43|89.02|86.38|90.83|88.43|88.87|86.23|0
1678872300000|2023-03-15 09:25:00|88.94|86.3|89.16|86.52|89.16|86.52|86.02|83.38|0
1678872600000|2023-03-15 09:30:00|89.05|86.41|89.58|86.94|90.01|87.37|88.4|85.76|0
1678872900000|2023-03-15 09:35:00|89.55|86.91|87.57|84.93|89.7|87.06|87.57|84.93|0
1678873200000|2023-03-15 09:40:00|87.64|85|86.63|83.75|87.72|85.08|86.18|83.3|0
1678873500000|2023-03-15 09:45:00|86.71|83.83|88.82|85.94|88.97|86.09|86.26|83.38|0
1678873800000|2023-03-15 09:50:00|88.85|85.97|87.08|84.2|89.39|86.51|86.93|84.05|0
1678874100000|2023-03-15 09:55:00|87.04|84.16|86.11|83.23|87.04|84.16|85.96|83.08|0
1678874400000|2023-03-15 10:00:00|85.96|83.08|86.18|83.3|86.93|84.05|85.89|83.01|0
1678874700000|2023-03-15 10:05:00|86.26|83.38|84.85|81.97|86.33|83.45|84.7|81.82|0
1678875000000|2023-03-15 10:10:00|84.77|81.89|83.17|80.29|84.77|81.89|82.73|79.85|0
1678875300000|2023-03-15 10:15:00|83.24|80.36|83.09|80.21|83.75|80.87|82.59|79.71|0
1678875600000|2023-03-15 10:20:00|83.38|80.5|81.78|78.78|84.33|81.45|81.71|78.71|0
1678875900000|2023-03-15 10:25:00|81.85|78.85|82.63|79.63|86.17|83.17|81.42|78.42|0
1678876200000|2023-03-15 10:30:00|82.77|79.77|85.48|82.12|85.73|82.37|82.77|79.77|0
1678876500000|2023-03-15 10:35:00|85.26|81.9|81.31|77.95|85.55|82.19|80.75|77.39|0
1678876800000|2023-03-15 10:40:00|81.27|77.91|80.4|77.04|81.87|78.51|80.26|76.9|0
1678877100000|2023-03-15 10:45:00|80.26|76.9|78.29|74.93|81.58|78.22|78.02|74.66|0
1678877400000|2023-03-15 10:50:00|78.5|75.14|81.89|78.29|81.89|78.29|77.14|73.78|0
1678877700000|2023-03-15 10:55:00|82.02|78.42|80.91|77.31|82.58|78.98|79.03|75.43|0
1678878000000|2023-03-15 11:00:00|81.33|77.73|83.92|80.32|83.92|80.32|80.77|77.17|0
1678878300000|2023-03-15 11:05:00|83.85|80.25|83.92|80.32|84.63|81.03|81.74|78.14|0
1678878600000|2023-03-15 11:10:00|83.74|80.14|83.49|79.89|84.31|80.71|81.85|78.25|0
1678878900000|2023-03-15 11:15:00|83.18|79.58|83.25|80.13|83.25|80.13|81.81|78.69|0
1678879200000|2023-03-15 11:20:00|83.04|79.92|82.47|79.35|83.04|79.92|80.7|77.58|0
1678879500000|2023-03-15 11:25:00|82.44|79.32|82.93|79.81|83.78|80.66|82.37|79.25|0
1678879800000|2023-03-15 11:30:00|82.79|79.67|81.25|78.13|83.21|80.09|80.9|77.78|0
1678880100000|2023-03-15 11:35:00|81.11|77.99|82.59|79.59|82.66|79.66|80.77|77.77|0
1678880400000|2023-03-15 11:40:00|82.66|79.66|80.9|77.9|82.66|79.66|79.45|76.45|0
1678880700000|2023-03-15 11:45:00|80.93|77.93|79.48|76.48|80.97|77.97|79.24|76.24|0
1678881000000|2023-03-15 11:50:00|79.44|76.44|79.44|76.44|79.79|76.79|78.76|75.76|0
1678881300000|2023-03-15 11:55:00|79.58|76.58|79.65|76.65|79.99|76.99|78.96|75.96|0
1678881600000|2023-03-15 12:00:00|79.58|76.58|77.94|74.94|79.58|76.58|77.94|74.94|0
1678881900000|2023-03-15 12:05:00|78|75|78.27|75.27|78.75|75.75|77.26|74.26|0
1678882200000|2023-03-15 12:10:00|78.21|75.21|79.99|76.99|80.2|77.2|78.21|75.21|0
1678882500000|2023-03-15 12:15:00|80.13|77.13|79.57|76.57|80.68|77.68|79.37|76.37|0
1678882800000|2023-03-15 12:20:00|79.37|76.37|79.78|76.78|80.82|77.82|79.37|76.37|0
1678883100000|2023-03-15 12:25:00|79.92|76.92|77.8|74.8|79.92|76.92|77.26|74.26|0
1678883400000|2023-03-15 12:30:00|77.74|74.74|77.83|74.83|81.62|78.62|77.74|74.74|0
1678883700000|2023-03-15 12:35:00|77.87|74.87|74.49|71.49|78.38|75.38|74.49|71.49|0
1678884000000|2023-03-15 12:40:00|74.55|71.55|75.67|72.67|76.77|73.77|74.49|71.49|0
1678884300000|2023-03-15 12:45:00|75.53|72.53|76.13|73.13|76.2|73.2|73.23|70.23|0
1678884600000|2023-03-15 12:50:00|76|73|76.94|73.94|77.69|74.69|76|73|0
1678884900000|2023-03-15 12:55:00|76.47|73.47|76.27|73.27|76.87|73.87|74.87|71.87|0
1678885200000|2023-03-15 13:00:00|76.4|73.4|77.68|74.68|77.89|74.89|76|73|0
1678885500000|2023-03-15 13:05:00|77.55|74.55|76.67|73.67|77.55|74.55|75.2|72.2|0
1678885800000|2023-03-15 13:10:00|76.63|73.63|78.53|75.53|78.53|75.53|75.99|72.99|0
1678886100000|2023-03-15 13:15:00|78.47|75.47|78.06|75.06|78.74|75.74|77.58|74.58|0
1678886400000|2023-03-15 13:20:00|78.33|75.33|79.8|76.8|80.25|77.25|77.78|74.78|0
1678886700000|2023-03-15 13:25:00|79.56|76.56|80.32|77.32|80.81|77.81|78.74|75.74|0
1678887000000|2023-03-15 13:30:00|80.18|77.18|82.77|79.77|84.06|81.06|80.11|77.11|0
1678887300000|2023-03-15 13:35:00|82.56|79.56|81.06|78.18|83.06|80.06|78.59|75.59|0
1678887600000|2023-03-15 13:40:00|81.28|78.4|82.81|79.93|83.53|80.65|79.74|76.86|0
1678887900000|2023-03-15 13:45:00|83.38|80.5|81.95|79.07|83.38|80.5|80.33|77.45|0
1678888200000|2023-03-15 13:50:00|81.81|78.93|80.33|77.45|81.81|78.93|78.74|75.86|0
1678888500000|2023-03-15 13:55:00|80.26|77.38|77.77|74.89|80.26|77.38|76.55|73.67|0
1678888800000|2023-03-15 14:00:00|77.3|74.42|79.77|76.89|79.84|76.96|76.21|73.33|0
1678889100000|2023-03-15 14:05:00|80.47|77.59|80.26|77.38|83.39|80.51|79.01|76.13|0
1678889400000|2023-03-15 14:10:00|80.68|77.8|78.73|75.85|81.88|79|78.73|75.85|0
1678889700000|2023-03-15 14:15:00|79.28|76.4|81.71|78.83|81.83|78.95|78.66|75.78|0
1678890000000|2023-03-15 14:20:00|81.85|78.97|80.38|77.5|83.27|80.39|80.17|77.29|0
1678890300000|2023-03-15 14:25:00|79.96|77.08|81.08|78.2|81.57|78.69|79|76.12|0
1678890600000|2023-03-15 14:30:00|80.94|78.06|78.31|75.43|81.85|78.97|78.31|75.43|0
1678890900000|2023-03-15 14:35:00|78.11|75.23|78.82|75.94|80.54|77.66|77.7|74.82|0
1678891200000|2023-03-15 14:40:00|78.75|75.87|77.99|75.11|78.88|76|76.84|73.96|0
1678891500000|2023-03-15 14:45:00|77.72|74.84|78.88|76|80.6|77.72|77.45|74.57|0
1678891800000|2023-03-15 14:50:00|78.95|76.07|80.32|77.44|80.94|78.06|77.8|74.92|0
1678892100000|2023-03-15 14:55:00|80.28|77.4|82.43|79.55|83.25|80.37|80.01|77.13|0
1678892400000|2023-03-15 15:00:00|82.36|79.48|81.15|78.27|82.5|79.62|79.87|76.99|0
1678892700000|2023-03-15 15:05:00|81.01|78.13|81.33|78.45|83.06|80.18|79.97|77.09|0
1678893000000|2023-03-15 15:10:00|81.22|78.34|82.94|80.3|83.29|80.65|81.15|78.27|0
1678893300000|2023-03-15 15:15:00|82.86|80.22|84.22|81.58|84.36|81.72|82.51|79.87|0
1678893600000|2023-03-15 15:20:00|84.29|81.65|81.51|78.87|84.29|81.65|80.92|78.28|0
1678893900000|2023-03-15 15:25:00|81.69|79.05|81.62|78.98|82.82|80.18|81.13|78.49|0
1678894200000|2023-03-15 15:30:00|81.48|78.84|81.4|78.76|83.31|80.67|81.02|78.38|0
1678894500000|2023-03-15 15:35:00|81.33|78.69|80.29|77.65|81.54|78.9|80.08|77.44|0
1678894800000|2023-03-15 15:40:00|80.15|77.51|82.32|79.68|83.24|80.6|80.15|77.51|0
1678895100000|2023-03-15 15:45:00|82.17|79.53|83.28|80.64|85.6|82.96|81.19|78.55|0
1678895400000|2023-03-15 15:50:00|83.43|80.79|80.54|77.9|83.5|80.86|80.26|77.62|0
1678895700000|2023-03-15 15:55:00|80.75|78.11|82.19|79.55|85.23|82.59|79.84|77.2|0
1678896000000|2023-03-15 16:00:00|82.12|79.48|81.49|78.85|83.53|80.89|81.42|78.78|0
1678896300000|2023-03-15 16:05:00|81.45|78.81|78.74|76.1|81.45|78.81|78.74|76.1|0
1678896600000|2023-03-15 16:10:00|78.4|75.76|79.87|77.23|79.87|77.23|78.4|75.76|0
1678896900000|2023-03-15 16:15:00|79.8|77.16|79.66|77.02|81.04|78.4|79.52|76.88|0
1678897200000|2023-03-15 16:20:00|79.73|77.09|79.04|76.4|80.48|77.84|78.7|76.06|0
1678897500000|2023-03-15 16:25:00|78.91|76.27|79.93|77.29|80.07|77.43|78.29|75.65|0
1678897800000|2023-03-15 16:30:00|79.89|77.25|82.76|80.12|84.09|81.45|79.79|77.15|0
1678898100000|2023-03-15 16:35:00|81.51|78.87|80.61|77.97|82.14|79.5|79.92|77.28|0
1678898400000|2023-03-15 16:40:00|80.47|77.83|81.6|78.96|81.6|78.96|79.45|76.81|0
1678898700000|2023-03-15 16:45:00|81.54|78.9|82.72|80.08|82.72|80.08|81.33|78.69|0
1678899000000|2023-03-15 16:50:00|82.65|80.01|80.57|77.93|82.72|80.08|80.29|77.65|0
1678899300000|2023-03-15 16:55:00|80.5|77.86|80.19|77.55|80.57|77.93|78.73|76.09|0
1678899600000|2023-03-15 17:00:00|79.95|77.31|79.74|77.1|80.5|77.86|79.13|76.49|0
1678899900000|2023-03-15 17:05:00|80.26|77.62|81.8|79.16|82.64|80|80.26|77.62|0
1678900200000|2023-03-15 17:10:00|82.01|79.37|84.61|81.97|84.68|82.04|81.94|79.3|0
1678900500000|2023-03-15 17:15:00|84.75|82.11|85.14|82.5|86.11|83.47|84.11|81.47|0
1678900800000|2023-03-15 17:20:00|85.11|82.47|85.32|82.68|85.89|83.25|84.18|81.54|0
1678901100000|2023-03-15 17:25:00|85.25|82.61|86.32|83.68|86.68|84.04|84.96|82.32|0
1678901400000|2023-03-15 17:30:00|86.25|83.61|86.1|83.46|86.25|83.61|84.11|81.47|0
1678901700000|2023-03-15 17:35:00|86.21|83.57|84.81|82.17|86.82|84.18|84.46|81.82|0
1678902000000|2023-03-15 17:40:00|84.67|82.03|82.1|79.46|85.03|82.39|82.1|79.46|0
1678902300000|2023-03-15 17:45:00|82.03|79.39|81.96|79.32|82.24|79.6|80.98|78.34|0
1678902600000|2023-03-15 17:50:00|81.64|79|84.78|82.14|84.78|82.14|81.64|79|0
1678902900000|2023-03-15 17:55:00|84.57|81.93|84.92|82.28|86.15|83.51|84|81.36|0
1678903200000|2023-03-15 18:00:00|85|82.36|83.71|81.07|85.03|82.39|82.65|80.01|0
1678903500000|2023-03-15 18:05:00|83.67|81.03|83.21|80.57|84.28|81.64|82.79|80.15|0
1678903800000|2023-03-15 18:10:00|83.36|80.72|83.07|80.43|83.92|81.28|82.86|80.22|0
1678904100000|2023-03-15 18:15:00|83|80.36|84.77|82.13|85.28|82.64|81.95|79.31|0
1678904400000|2023-03-15 18:20:00|84.7|82.06|88.55|85.91|88.99|86.35|84.35|81.71|0
1678904700000|2023-03-15 18:25:00|88.4|85.76|87.76|85.12|90.76|88.12|85.23|82.59|0
1678905000000|2023-03-15 18:30:00|88.36|85.72|88.73|86.09|90.08|87.44|86.51|83.87|0
1678905300000|2023-03-15 18:35:00|88.43|85.79|89.89|87.25|90.49|87.85|86.95|84.31|0
1678905600000|2023-03-15 18:40:00|89.67|87.03|89.96|87.32|91.47|88.83|89.29|86.65|0
1678905900000|2023-03-15 18:45:00|90.15|87.51|88.07|85.43|90.19|87.55|88.07|85.43|0
1678906200000|2023-03-15 18:50:00|88.18|85.54|92.65|90.01|92.77|90.13|86.57|83.93|0
1678906500000|2023-03-15 18:55:00|92.2|89.56|92.61|89.97|93.68|91.04|91.41|88.77|0
1678906800000|2023-03-15 19:00:00|93.3|90.66|91.71|89.07|94.83|92.19|91.26|88.62|0
1678907100000|2023-03-15 19:05:00|91.86|89.22|89.61|86.97|93.98|91.34|89.39|86.75|0
1678907400000|2023-03-15 19:10:00|89.24|86.6|90.43|87.79|92.01|89.37|88.65|86.01|0
1678907700000|2023-03-15 19:15:00|90.65|88.01|90.65|88.01|92.38|89.74|90.65|88.01|0
1678908000000|2023-03-15 19:20:00|90.8|88.16|91.93|89.29|92.91|90.27|89.61|86.97|0
1678908300000|2023-03-15 19:25:00|92.19|89.55|88.78|86.14|93.98|91.34|88.78|86.14|0
1678908600000|2023-03-15 19:30:00|89|86.36|88.11|85.47|89.83|87.19|87.67|85.03|0
1678908900000|2023-03-15 19:35:00|88.26|85.62|86.49|83.85|88.26|85.62|85.32|82.68|0
1678909200000|2023-03-15 19:40:00|86.19|83.55|87.18|84.54|87.55|84.91|83.52|80.88|0
1678909500000|2023-03-15 19:45:00|86.82|84.18|86.7|84.06|87.84|85.2|85.58|82.94|0
1678909800000|2023-03-15 19:50:00|85.94|83.3|86.91|84.27|87.34|84.7|84.5|81.86|0
1678910100000|2023-03-15 19:55:00|87.42|84.78|93.17|90.53|93.17|90.53|87.42|84.78|0
1678910400000|2023-03-15 20:00:00|93.25|90.61|92.11|89.47|95.53|92.89|92.04|89.4|0
1678910700000|2023-03-15 20:05:00|92.19|89.55|91.58|88.94|92.88|90.24|91.43|88.79|0
1678911000000|2023-03-15 20:10:00|91.43|88.79|90.44|87.8|91.43|88.79|90.37|87.73|0
1678911300000|2023-03-15 20:15:00|90.89|87.81|91.49|88.41|91.64|88.56|90.81|87.73|0
1678911600000|2023-03-15 20:20:00|91.57|88.49|91.72|88.64|92.1|89.02|91.34|88.26|0
1678911900000|2023-03-15 20:25:00|91.64|88.56|91.34|88.26|91.94|88.86|91.11|88.03|0
1678912200000|2023-03-15 20:30:00|91.26|88.18|91.26|88.18|91.41|88.33|90.96|87.88|0
1678912500000|2023-03-15 20:35:00|91.22|88.14|91.86|88.78|91.94|88.86|91.18|88.1|0
1678912800000|2023-03-15 20:40:00|91.79|88.71|92.24|89.16|92.24|89.16|91.79|88.71|0
1678913100000|2023-03-15 20:45:00|92.28|89.2|92.09|89.01|92.39|89.31|91.94|88.86|0
1678913400000|2023-03-15 20:50:00|91.86|88.78|92.24|89.16|92.32|89.24|91.86|88.78|0
1678913700000|2023-03-15 20:55:00|92.31|89.23|91.7|88.62|92.39|89.31|91.44|88.36|0
1678914000000|2023-03-15 21:00:00|91.66|88.58|91.54|88.46|91.66|88.58|91.54|88.46|0
1678914300000|2023-03-15 21:05:00|91.66|88.58|91.74|88.66|91.84|88.76|91.66|88.58|0
1678914600000|2023-03-15 21:10:00|91.75|88.67|91.96|88.88|91.99|88.91|91.75|88.67|0
1678914900000|2023-03-15 21:15:00|91.91|88.83|91.91|88.83|91.91|88.83|91.67|88.59|0
1678915200000|2023-03-15 21:20:00|91.92|88.84|91.78|88.7|91.99|88.91|91.74|88.66|0
1678915500000|2023-03-15 21:25:00|91.74|88.66|91.77|88.69|91.8|88.72|91.74|88.66|0
1678915800000|2023-03-15 21:30:00|91.73|88.65|91.7|88.62|91.76|88.68|91.6|88.52|0
1678916100000|2023-03-15 21:35:00|91.73|88.65|91.38|88.3|91.73|88.65|91.37|88.29|0
1678916400000|2023-03-15 21:40:00|91.33|88.25|91.1|88.02|91.45|88.37|90.94|87.86|0
1678916700000|2023-03-15 21:45:00|91.06|87.98|90.96|87.88|91.11|88.03|90.77|87.69|0
1678917000000|2023-03-15 21:50:00|90.99|87.91|91.12|88.04|91.12|88.04|90.96|87.88|0
1678917300000|2023-03-15 21:55:00|91.13|88.05|91.29|88.21|91.29|88.21|91.04|87.96|0
1678917600000|2023-03-15 22:00:00|91.27|88.19|91.46|88.38|92.1|89.02|90.66|87.58|0
1678917900000|2023-03-15 22:05:00|91.38|88.3|91.08|88|91.68|88.6|90.7|87.62|0
1678918200000|2023-03-15 22:10:00|91|87.92|91.53|88.45|91.53|88.45|90.77|87.69|0
1678918500000|2023-03-15 22:15:00|91.6|88.52|91.98|88.9|92.06|88.98|91.38|88.3|0
1678918800000|2023-03-15 22:20:00|91.94|88.86|92.21|89.13|92.67|89.59|91.83|88.75|0
1678919100000|2023-03-15 22:25:00|92.29|89.21|92.44|89.36|92.67|89.59|92.29|89.21|0
1678919400000|2023-03-15 22:30:00|92.36|89.28|92.74|89.66|92.82|89.74|92.28|89.2|0
1678919700000|2023-03-15 22:35:00|92.82|89.74|93.12|90.04|93.2|90.12|92.51|89.43|0
1678920000000|2023-03-15 22:40:00|93.04|89.96|92.85|89.77|93.2|90.12|92.66|89.58|0
1678920300000|2023-03-15 22:45:00|92.81|89.73|92.89|89.81|93.2|90.12|92.81|89.73|0
1678920600000|2023-03-15 22:50:00|92.81|89.73|92.43|89.35|92.89|89.81|92.43|89.35|0
1678920900000|2023-03-15 22:55:00|92.5|89.42|92.81|89.73|92.89|89.81|92.27|89.19|0
1678921200000|2023-03-15 23:00:00|92.88|89.8|93.34|90.26|93.5|90.42|92.88|89.8|0
1678921500000|2023-03-15 23:05:00|93.27|90.19|93.11|90.03|93.5|90.42|92.96|89.88|0
1678921800000|2023-03-15 23:10:00|93.15|90.07|93.26|90.18|93.34|90.26|93.03|89.95|0
1678922100000|2023-03-15 23:15:00|93.19|90.11|92.73|89.65|93.19|90.11|92.65|89.57|0
1678922400000|2023-03-15 23:20:00|92.8|89.72|92.65|89.57|93.11|90.03|92.61|89.53|0
1678922700000|2023-03-15 23:25:00|92.72|89.64|92.8|89.72|93.03|89.95|92.57|89.49|0
1678923000000|2023-03-15 23:30:00|92.72|89.64|93.26|90.18|93.49|90.41|92.72|89.64|0
1678923300000|2023-03-15 23:35:00|93.33|90.25|92.83|89.75|93.37|90.29|92.72|89.64|0
1678923600000|2023-03-15 23:40:00|92.87|89.79|92.26|89.18|92.95|89.87|92.26|89.18|0
1678923900000|2023-03-15 23:45:00|92.18|89.1|91.27|88.19|92.18|89.1|90.52|87.44|0
1678924200000|2023-03-15 23:50:00|91.12|88.04|90.21|87.13|91.12|88.04|90.14|87.06|0
1678924500000|2023-03-15 23:55:00|90.29|87.21|90.74|87.66|90.89|87.81|90.21|87.13|0
1678924800000|2023-03-16 00:00:00|90.66|87.58|91.8|88.72|91.95|88.87|90.66|87.58|0
1678925100000|2023-03-16 00:05:00|91.87|88.79|92.17|89.09|92.25|89.17|91.8|88.72|0
1678925400000|2023-03-16 00:10:00|92.1|89.02|92.55|89.47|92.55|89.47|91.57|88.49|0
1678925700000|2023-03-16 00:15:00|92.48|89.4|92.06|88.98|92.86|89.78|92.06|88.98|0
1678926000000|2023-03-16 00:20:00|92.02|88.94|92.55|89.47|92.7|89.62|92.02|88.94|0
1678926300000|2023-03-16 00:25:00|92.63|89.55|93.7|90.62|93.85|90.77|92.43|89.35|0
1678926600000|2023-03-16 00:30:00|93.78|90.7|93.27|90.19|94.01|90.93|93.24|90.16|0
1678926900000|2023-03-16 00:35:00|93.31|90.23|93.47|90.39|93.85|90.77|93.24|90.16|0
1678927200000|2023-03-16 00:40:00|93.54|90.46|92.93|89.85|93.7|90.62|92.62|89.54|0
1678927500000|2023-03-16 00:45:00|92.96|89.88|93.62|90.54|93.92|90.84|92.93|89.85|0
1678927800000|2023-03-16 00:50:00|93.85|90.77|96.41|93.33|97.2|94.12|93.85|90.77|0
1678928100000|2023-03-16 00:55:00|96.34|93.26|97.44|94.36|97.44|94.36|96.34|93.26|0
1678928400000|2023-03-16 01:00:00|97.2|94.12|97.2|94.12|97.91|94.83|96.57|93.49|0
1678928700000|2023-03-16 01:05:00|96.96|93.88|98.07|94.99|98.47|95.39|96.96|93.88|0
1678929000000|2023-03-16 01:10:00|97.91|94.83|95.94|92.86|97.91|94.83|95.94|92.86|0
1678929300000|2023-03-16 01:15:00|95.86|92.78|95.47|92.39|96.25|93.17|95.08|92|0
1678929600000|2023-03-16 01:20:00|95.31|92.23|95.54|92.46|95.93|92.85|94.8|91.72|0
1678929900000|2023-03-16 01:25:00|95.46|92.38|95.7|92.62|95.89|92.81|95|91.92|0
1678930200000|2023-03-16 01:30:00|95.93|92.85|96.4|93.32|96.64|93.56|95.7|92.62|0
1678930500000|2023-03-16 01:35:00|96.48|93.4|97.66|94.58|97.9|94.82|96.48|93.4|0
1678930800000|2023-03-16 01:40:00|97.74|94.66|96.48|93.4|97.82|94.74|96.32|93.24|0
1678931100000|2023-03-16 01:45:00|96.55|93.47|96.79|93.71|97.26|94.18|96.4|93.32|0
1678931400000|2023-03-16 01:50:00|96.83|93.75|96.16|93.08|97.1|94.02|95.77|92.69|0
1678931700000|2023-03-16 01:55:00|96.08|93|96.31|93.23|96.31|93.23|95.69|92.61|0
1678932000000|2023-03-16 02:00:00|96.39|93.31|95.84|92.76|97.02|93.94|95.76|92.68|0
1678932300000|2023-03-16 02:05:00|95.92|92.84|96.15|93.07|96.62|93.54|95.53|92.45|0
1678932600000|2023-03-16 02:10:00|96.23|93.15|95.37|92.29|96.39|93.31|95.14|92.06|0
1678932900000|2023-03-16 02:15:00|95.45|92.37|96.78|93.7|96.9|93.82|95.45|92.37|0
1678933200000|2023-03-16 02:20:00|96.7|93.62|96.15|93.07|96.94|93.86|95.84|92.76|0
1678933500000|2023-03-16 02:25:00|96.07|92.99|96.62|93.54|96.85|93.77|95.91|92.83|0
1678933800000|2023-03-16 02:30:00|96.7|93.62|96.77|93.69|97.17|94.09|96.54|93.46|0
1678934100000|2023-03-16 02:35:00|96.85|93.77|97.2|94.12|97.4|94.32|96.85|93.77|0
1678934400000|2023-03-16 02:40:00|97.25|94.17|97.16|94.08|97.32|94.24|97.09|94.01|0
1678934700000|2023-03-16 02:45:00|97.09|94.01|96.61|93.53|97.16|94.08|96.38|93.3|0
1678935000000|2023-03-16 02:50:00|96.69|93.61|96.61|93.53|96.69|93.61|96.3|93.22|0
1678935300000|2023-03-16 02:55:00|96.53|93.45|96.14|93.06|96.69|93.61|96.14|93.06|0
1678935600000|2023-03-16 03:00:00|96.21|93.13|96.45|93.37|96.45|93.37|95.98|92.9|0
1678935900000|2023-03-16 03:05:00|96.53|93.45|95.98|92.9|96.53|93.45|95.98|92.9|0
1678936200000|2023-03-16 03:10:00|96.01|92.93|95.74|92.66|96.13|93.05|95.74|92.66|0
1678936500000|2023-03-16 03:15:00|95.9|92.82|95.89|92.81|96.21|93.13|95.74|92.66|0
1678936800000|2023-03-16 03:20:00|95.85|92.77|96.13|93.05|96.21|93.13|95.66|92.58|0
1678937100000|2023-03-16 03:25:00|96.21|93.13|96.01|92.93|96.28|93.2|95.81|92.73|0
1678937400000|2023-03-16 03:30:00|96.05|92.97|95.81|92.73|96.28|93.2|95.73|92.65|0
1678937700000|2023-03-16 03:35:00|95.89|92.81|94.95|91.87|95.89|92.81|94.25|91.17|0
1678938000000|2023-03-16 03:40:00|94.87|91.79|94.48|91.4|94.95|91.87|94.41|91.33|0
1678938300000|2023-03-16 03:45:00|94.56|91.48|94.72|91.64|94.87|91.79|94.33|91.25|0
1678938600000|2023-03-16 03:50:00|94.79|91.71|95.02|91.94|95.26|92.18|94.72|91.64|0
1678938900000|2023-03-16 03:55:00|94.95|91.87|95.26|92.18|95.26|92.18|94.56|91.48|0
1678939200000|2023-03-16 04:00:00|95.22|92.14|95.96|92.88|96.27|93.19|95.22|92.14|0
1678939500000|2023-03-16 04:05:00|95.88|92.8|96.19|93.11|96.27|93.19|95.88|92.8|0
1678939800000|2023-03-16 04:10:00|96.23|93.15|96.19|93.11|96.58|93.5|96.11|93.03|0
1678940100000|2023-03-16 04:15:00|96.11|93.03|95.95|92.87|96.11|93.03|95.64|92.56|0
1678940400000|2023-03-16 04:20:00|95.87|92.79|95.87|92.79|95.95|92.87|95.48|92.4|0
1678940700000|2023-03-16 04:25:00|95.91|92.83|96.11|93.03|96.22|93.14|95.72|92.64|0
1678941000000|2023-03-16 04:30:00|96.18|93.1|95.87|92.79|96.42|93.34|95.87|92.79|0
1678941300000|2023-03-16 04:35:00|95.95|92.87|96.22|93.14|96.26|93.18|95.79|92.71|0
1678941600000|2023-03-16 04:40:00|96.18|93.1|96.42|93.34|96.57|93.49|96.18|93.1|0
1678941900000|2023-03-16 04:45:00|96.34|93.26|96.57|93.49|96.65|93.57|96.34|93.26|0
1678942200000|2023-03-16 04:50:00|96.65|93.57|97.2|94.12|97.2|94.12|96.57|93.49|0
1678942500000|2023-03-16 04:55:00|97.28|94.2|97.24|94.16|97.28|94.2|96.96|93.88|0
1678942800000|2023-03-16 05:00:00|97.2|94.12|96.88|93.8|97.28|94.2|96.84|93.76|0
1678943100000|2023-03-16 05:05:00|96.96|93.88|96.8|93.72|97.04|93.96|96.41|93.33|0
1678943400000|2023-03-16 05:10:00|96.88|93.8|96.17|93.09|96.96|93.88|96.17|93.09|0
1678943700000|2023-03-16 05:15:00|96.25|93.17|96.17|93.09|96.64|93.56|96.17|93.09|0
1678944000000|2023-03-16 05:20:00|96.25|93.17|95.93|92.85|96.28|93.2|95.78|92.7|0
1678944300000|2023-03-16 05:25:00|96.01|92.93|96.16|93.08|96.56|93.48|96.01|92.93|0
1678944600000|2023-03-16 05:30:00|96.12|93.04|95.93|92.85|96.36|93.28|95.93|92.85|0
1678944900000|2023-03-16 05:35:00|95.85|92.77|96.95|93.87|96.95|93.87|95.85|92.77|0
1678945200000|2023-03-16 05:40:00|97.03|93.95|96.24|93.16|97.03|93.95|96.16|93.08|0
1678945500000|2023-03-16 05:45:00|96.2|93.12|96.31|93.23|96.39|93.31|96.08|93|0
1678945800000|2023-03-16 05:50:00|96.24|93.16|96|92.92|96.31|93.23|95.77|92.69|0
1678946100000|2023-03-16 05:55:00|95.92|92.84|95.76|92.68|96.08|93|95.61|92.53|0
1678946400000|2023-03-16 06:00:00|96|92.92|95.68|92.6|96.08|93|95.22|92.14|0
1678946700000|2023-03-16 06:05:00|95.54|92.9|95.38|92.74|95.7|93.06|95.23|92.59|0
1678947000000|2023-03-16 06:10:00|95.42|92.78|95.54|92.9|96.09|93.45|95.23|92.59|0
1678947300000|2023-03-16 06:15:00|95.46|92.82|94.33|91.69|95.62|92.98|94.21|91.57|0
1678947600000|2023-03-16 06:20:00|94.37|91.73|94.83|92.19|95.26|92.62|94.37|91.73|0
1678947900000|2023-03-16 06:25:00|94.75|92.11|94.75|92.11|94.83|92.19|94.52|91.88|0
1678948200000|2023-03-16 06:30:00|94.68|92.04|94.67|92.03|95.22|92.58|94.6|91.96|0
1678948500000|2023-03-16 06:35:00|94.75|92.11|95.06|92.42|95.45|92.81|94.67|92.03|0
1678948800000|2023-03-16 06:40:00|95.14|92.5|93.97|91.33|95.14|92.5|93.97|91.33|0
1678949100000|2023-03-16 06:45:00|94.01|91.37|92.82|90.18|94.05|91.41|92.51|89.87|0
1678949400000|2023-03-16 06:50:00|92.74|90.1|91.9|89.26|93.05|90.41|91.78|89.14|0
1678949700000|2023-03-16 06:55:00|91.97|89.33|92.12|89.48|92.58|89.94|91.9|89.26|0
1678950000000|2023-03-16 07:00:00|92.2|89.56|91.51|88.87|92.2|89.56|90.76|88.12|0
1678950300000|2023-03-16 07:05:00|91.59|88.95|92.2|89.56|92.27|89.63|91.44|88.8|0
1678950600000|2023-03-16 07:10:00|92.35|89.71|90.6|87.96|92.81|90.17|90.6|87.96|0
1678950900000|2023-03-16 07:15:00|90.68|88.04|91.74|89.1|91.89|89.25|90.53|87.89|0
1678951200000|2023-03-16 07:20:00|91.89|89.25|91.39|88.75|92.35|89.71|90.98|88.34|0
1678951500000|2023-03-16 07:25:00|91.43|88.79|91.43|88.79|91.54|88.9|90.67|88.03|0
1678951800000|2023-03-16 07:30:00|91.47|88.83|92.61|89.97|92.8|90.16|91.35|88.71|0
1678952100000|2023-03-16 07:35:00|92.57|89.93|91.66|89.02|92.65|90.01|91.21|88.57|0
1678952400000|2023-03-16 07:40:00|91.74|89.1|93.58|90.94|93.58|90.94|91.74|89.1|0
1678952700000|2023-03-16 07:45:00|93.43|90.79|93.66|91.02|94.05|91.41|92.89|90.25|0
1678953000000|2023-03-16 07:50:00|93.58|90.94|94.35|91.71|94.67|92.03|93.35|90.71|0
1678953300000|2023-03-16 07:55:00|94.43|91.79|94.74|92.1|94.9|92.26|93.89|91.25|0
1678953600000|2023-03-16 08:00:00|94.59|91.95|95.09|92.45|95.76|93.12|94.59|91.95|0
1678953900000|2023-03-16 08:05:00|95.13|92.49|92.78|90.14|95.29|92.65|92.01|89.37|0
1678954200000|2023-03-16 08:10:00|92.48|89.84|91.1|87.98|93.25|90.61|91.1|87.98|0
1678954500000|2023-03-16 08:15:00|91.18|88.06|90.65|87.53|91.26|88.14|89.47|86.35|0
1678954800000|2023-03-16 08:20:00|90.68|87.56|89.81|86.69|90.68|87.56|89.59|86.47|0
1678955100000|2023-03-16 08:25:00|89.66|86.54|90.68|87.56|91.63|88.51|89.66|86.54|0
1678955400000|2023-03-16 08:30:00|90.87|87.75|90.68|87.56|92.25|89.13|90.64|87.52|0
1678955700000|2023-03-16 08:35:00|90.64|87.52|91.97|88.85|92.58|89.46|90.49|87.37|0
1678956000000|2023-03-16 08:40:00|92.05|88.93|92.74|89.62|92.93|89.81|91.82|88.7|0
1678956300000|2023-03-16 08:45:00|92.66|89.54|90.97|87.85|92.66|89.54|90.97|87.85|0
1678956600000|2023-03-16 08:50:00|91.13|88.01|91.05|87.93|91.2|88.08|90.07|86.95|0
1678956900000|2023-03-16 08:55:00|91.09|87.97|89.72|86.6|91.09|87.97|89.72|86.6|0
1678957200000|2023-03-16 09:00:00|89.76|86.64|89.72|86.6|90.44|87.32|89.42|86.3|0
1678957500000|2023-03-16 09:05:00|89.57|86.45|88.37|85.25|89.84|86.72|88|84.88|0
1678957800000|2023-03-16 09:10:00|88.41|85.29|90.69|87.57|91.26|88.14|88.15|85.03|0
1678958100000|2023-03-16 09:15:00|90.77|87.65|87.86|84.74|90.77|87.65|87.71|84.59|0
1678958400000|2023-03-16 09:20:00|87.93|84.81|88.45|85.33|88.74|85.62|87.63|84.51|0
1678958700000|2023-03-16 09:25:00|88.52|85.4|92.74|89.62|93.43|90.31|88.29|85.17|0
1678959000000|2023-03-16 09:30:00|92.89|89.77|93.73|90.61|93.73|90.61|92.29|89.17|0
1678959300000|2023-03-16 09:35:00|93.65|90.53|92.06|88.94|94.19|91.07|92.06|88.94|0
1678959600000|2023-03-16 09:40:00|91.98|88.86|92.97|89.85|93.35|90.23|91.76|88.64|0
1678959900000|2023-03-16 09:45:00|92.85|89.73|92.06|88.94|93.12|90|91.91|88.79|0
1678960200000|2023-03-16 09:50:00|92.28|89.16|91.75|88.63|92.28|89.16|90.71|87.59|0
1678960500000|2023-03-16 09:55:00|91.79|88.67|93.04|89.92|93.11|89.99|91.79|88.67|0
1678960800000|2023-03-16 10:00:00|93|89.88|92.81|89.69|93.11|89.99|92.2|89.08|0
1678961100000|2023-03-16 10:05:00|92.88|89.76|92.99|89.87|93.26|90.14|92.73|89.61|0
1678961400000|2023-03-16 10:10:00|92.96|89.84|92.27|89.15|93.41|90.29|91.97|88.85|0
1678961700000|2023-03-16 10:15:00|92.58|89.46|93.41|90.29|93.49|90.37|91.97|88.85|0
1678962000000|2023-03-16 10:20:00|93.33|90.21|90.97|87.85|93.83|90.71|90.82|87.7|0
1678962300000|2023-03-16 10:25:00|91.27|88.15|92.18|89.06|92.33|89.21|90.93|87.81|0
1678962600000|2023-03-16 10:30:00|92.26|89.14|91.35|88.23|92.33|89.21|91.05|87.93|0
1678962900000|2023-03-16 10:35:00|91.42|88.3|92.4|89.28|92.48|89.36|91.04|87.92|0
1678963200000|2023-03-16 10:40:00|92.18|89.06|92.17|89.05|92.4|89.28|91.8|88.68|0
1678963500000|2023-03-16 10:45:00|92.1|88.98|90.96|87.84|92.36|89.24|90.66|87.54|0
1678963800000|2023-03-16 10:50:00|90.89|87.77|90.14|87.02|90.89|87.77|89.62|86.5|0
1678964100000|2023-03-16 10:55:00|90.06|86.94|92.32|89.2|92.32|89.2|89.99|86.87|0
1678964400000|2023-03-16 11:00:00|92.25|89.13|90.21|87.09|92.25|89.13|90.14|87.02|0
1678964700000|2023-03-16 11:05:00|90.14|87.02|89.32|86.2|90.28|87.16|88.5|85.38|0
1678965000000|2023-03-16 11:10:00|89.28|86.16|88.06|84.94|89.28|86.16|87.62|84.5|0
1678965300000|2023-03-16 11:15:00|87.98|84.86|88.46|85.34|88.76|85.64|86.88|83.76|0
1678965600000|2023-03-16 11:20:00|88.39|85.27|88.14|85.5|88.68|85.56|87.87|84.75|0
1678965900000|2023-03-16 11:25:00|88.22|85.58|88.59|85.95|89.18|86.54|88.22|85.58|0
1678966200000|2023-03-16 11:30:00|88.51|85.87|89.62|86.98|90.07|87.43|88.22|85.58|0
1678966500000|2023-03-16 11:35:00|89.58|86.94|90.29|87.65|90.37|87.73|89.58|86.94|0
1678966800000|2023-03-16 11:40:00|90.22|87.58|90.59|87.95|90.89|88.25|90.14|87.5|0
1678967100000|2023-03-16 11:45:00|90.63|87.99|91.8|89.16|92.1|89.46|90.59|87.95|0
1678967400000|2023-03-16 11:50:00|91.72|89.08|89.21|86.57|92.1|89.46|88.8|86.16|0
1678967700000|2023-03-16 11:55:00|89.13|86.49|88.76|86.12|89.21|86.57|88.68|86.04|0
1678968000000|2023-03-16 12:00:00|88.83|86.19|88.98|86.34|89.65|87.01|88.83|86.19|0
1678968300000|2023-03-16 12:05:00|89.06|86.42|88.61|85.97|89.2|86.56|88.09|85.45|0
1678968600000|2023-03-16 12:10:00|88.68|86.04|90.03|87.39|90.25|87.61|88.68|86.04|0
1678968900000|2023-03-16 12:15:00|90.1|87.46|91.42|88.78|91.46|88.82|90.03|87.39|0
1678969200000|2023-03-16 12:20:00|91.46|88.82|90.74|88.1|91.54|88.9|89.57|86.93|0
1678969500000|2023-03-16 12:25:00|90.7|88.06|90.89|88.25|91.53|88.89|90.7|88.06|0
1678969800000|2023-03-16 12:30:00|90.4|87.76|90.92|88.28|91.57|88.93|89.95|87.31|0
1678970100000|2023-03-16 12:35:00|90.47|87.83|88.97|86.33|90.47|87.83|88.82|86.18|0
1678970400000|2023-03-16 12:40:00|88.89|86.25|86.9|84.26|88.89|86.25|86.28|83.64|0
1678970700000|2023-03-16 12:45:00|86.68|84.04|86.9|84.26|87.63|84.99|86.02|83.38|0
1678971000000|2023-03-16 12:50:00|86.75|84.11|87.7|85.06|88.48|85.84|86.53|83.89|0
1678971300000|2023-03-16 12:55:00|87.78|85.14|87.26|84.62|88|85.36|86.89|84.25|0
1678971600000|2023-03-16 13:00:00|87.19|84.55|87.09|84.45|88.08|85.44|85.36|82.72|0
1678971900000|2023-03-16 13:05:00|87.16|84.52|88.26|85.62|88.78|86.14|87.09|84.45|0
1678972200000|2023-03-16 13:10:00|88.12|85.48|87.78|85.14|88.41|85.77|87.56|84.92|0
1678972500000|2023-03-16 13:15:00|87.71|85.07|85.12|82.48|87.71|85.07|84.01|81.37|0
1678972800000|2023-03-16 13:20:00|84.98|82.34|85.48|82.84|85.48|82.84|83.83|81.19|0
1678973100000|2023-03-16 13:25:00|85.41|82.77|84.62|81.98|85.84|83.2|84.62|81.98|0
1678973400000|2023-03-16 13:30:00|85.26|82.62|85.62|82.98|86.2|83.56|83.19|80.55|0
1678973700000|2023-03-16 13:35:00|85.51|82.87|87.15|84.51|87.15|84.51|84.22|81.58|0
1678974000000|2023-03-16 13:40:00|86.86|84.22|87.44|84.8|88.85|86.21|86.86|84.22|0
1678974300000|2023-03-16 13:45:00|87.66|85.02|86.05|83.41|88.7|86.06|85.19|82.55|0
1678974600000|2023-03-16 13:50:00|86.13|83.49|87.55|84.91|88.47|85.83|85.76|83.12|0
1678974900000|2023-03-16 13:55:00|87.66|85.02|89.88|87.24|90.11|87.47|87.29|84.65|0
1678975200000|2023-03-16 14:00:00|89.96|87.32|86.47|83.83|91.09|88.45|86.47|83.83|0
1678975500000|2023-03-16 14:05:00|86.54|83.9|82.92|80.28|86.54|83.9|82.92|80.28|0
1678975800000|2023-03-16 14:10:00|82.85|80.21|85.38|82.74|85.83|83.19|82.85|80.21|0
1678976100000|2023-03-16 14:15:00|85.31|82.67|84.01|81.37|85.67|83.03|83.65|81.01|0
1678976400000|2023-03-16 14:20:00|83.65|81.01|85.16|82.52|85.6|82.96|83.44|80.8|0
1678976700000|2023-03-16 14:25:00|85.31|82.67|86.91|84.27|87.05|84.41|85.31|82.67|0
1678977000000|2023-03-16 14:30:00|86.98|84.34|87.05|84.41|88.16|85.52|86.36|83.72|0
1678977300000|2023-03-16 14:35:00|87.35|84.71|88.53|85.89|88.75|86.11|87.27|84.63|0
1678977600000|2023-03-16 14:40:00|88.68|86.04|88.15|85.51|91.46|88.82|87.71|85.07|0
1678977900000|2023-03-16 14:45:00|88.23|85.59|92.34|89.7|93.03|90.39|88.08|85.44|0
1678978200000|2023-03-16 14:50:00|92.06|89.42|96.57|93.93|96.89|94.25|92.06|89.42|0
1678978500000|2023-03-16 14:55:00|96.68|94.04|97.04|94.4|98.49|95.85|96.09|93.45|0
1678978800000|2023-03-16 15:00:00|97.52|94.88|94.42|91.78|98.16|95.52|94.42|91.78|0
1678979100000|2023-03-16 15:05:00|94.26|91.62|97.44|94.8|98.97|96.33|93.87|91.23|0
1678979400000|2023-03-16 15:10:00|97.35|94.71|97.27|94.63|98.24|95.6|96.15|93.51|0
1678979700000|2023-03-16 15:15:00|97.11|94.47|97.25|94.61|98.72|96.08|96.77|94.13|0
1678980000000|2023-03-16 15:20:00|97.49|94.85|98.33|95.69|98.95|96.31|97.09|94.45|0
1678980300000|2023-03-16 15:25:00|98.46|95.82|100.5|97.86|101.57|98.93|98.25|95.61|0
1678980600000|2023-03-16 15:30:00|100.99|98.35|99.27|96.63|101.24|98.6|99.1|96.46|0
1678980900000|2023-03-16 15:35:00|99.35|96.71|100.33|97.69|100.74|98.1|99.35|96.71|0
1678981200000|2023-03-16 15:40:00|100.25|97.61|102.39|99.75|102.81|100.17|100.16|97.52|0
1678981500000|2023-03-16 15:45:00|102.31|99.67|102.56|99.92|102.56|99.92|100.82|98.18|0
1678981800000|2023-03-16 15:50:00|102.39|99.75|103.39|100.75|103.81|101.17|101.81|99.17|0
1678982100000|2023-03-16 15:55:00|103.47|100.83|103.56|100.92|105.41|102.77|103.06|100.42|0
1678982400000|2023-03-16 16:00:00|103.47|100.83|104.31|101.67|106.21|103.57|102.94|100.3|0
1678982700000|2023-03-16 16:05:00|104.39|101.75|102.55|99.91|104.56|101.92|102.55|99.91|0
1678983000000|2023-03-16 16:10:00|102.47|99.83|102.3|99.66|103.3|100.66|100.82|98.18|0
1678983300000|2023-03-16 16:15:00|102.39|99.75|104.13|101.49|104.38|101.74|102.22|99.58|0
1678983600000|2023-03-16 16:20:00|104.05|101.41|103.7|101.06|104.55|101.91|103.53|100.89|0
1678983900000|2023-03-16 16:25:00|103.62|100.98|104.7|102.06|105.04|102.4|103.45|100.81|0
1678984200000|2023-03-16 16:30:00|104.54|101.9|103.61|100.97|104.87|102.23|103.53|100.89|0
1678984500000|2023-03-16 16:35:00|103.7|101.06|104.03|101.39|104.28|101.64|102.03|99.39|0
1678984800000|2023-03-16 16:40:00|104.11|101.47|105.22|102.58|105.3|102.66|103.28|100.64|0
1678985100000|2023-03-16 16:45:00|105.3|102.66|107.08|104.44|107.08|104.44|104.67|102.03|0
1678985400000|2023-03-16 16:50:00|107.17|104.53|109.67|107.03|111.14|108.5|107.17|104.53|0
1678985700000|2023-03-16 16:55:00|109.84|107.2|110.53|107.89|110.62|107.98|108.88|106.24|0
1678986000000|2023-03-16 17:00:00|110.44|107.8|112.81|110.17|112.81|110.17|110.27|107.63|0
1678986300000|2023-03-16 17:05:00|112.99|110.35|111.66|109.02|113.43|110.79|111.49|108.85|0
1678986600000|2023-03-16 17:10:00|111.58|108.94|111.31|108.67|112.28|109.64|111.05|108.41|0
1678986900000|2023-03-16 17:15:00|111.49|108.85|108.96|106.32|111.57|108.93|108.01|105.37|0
1678987200000|2023-03-16 17:20:00|109.13|106.49|112.28|109.64|112.36|109.72|108.53|105.89|0
1678987500000|2023-03-16 17:25:00|112.36|109.72|111.49|108.85|112.54|109.9|111.49|108.85|0
1678987800000|2023-03-16 17:30:00|111.66|109.02|110.35|107.71|111.84|109.2|110.1|107.46|0
1678988100000|2023-03-16 17:35:00|110.26|107.62|110.26|107.62|110.35|107.71|109.22|106.58|0
1678988400000|2023-03-16 17:40:00|110.35|107.71|110.69|108.05|111.66|109.02|110.09|107.45|0
1678988700000|2023-03-16 17:45:00|110.78|108.14|110.6|107.96|111.39|108.75|110.26|107.62|0
1678989000000|2023-03-16 17:50:00|110.38|107.74|110.78|108.14|111.12|108.48|108.52|105.88|0
1678989300000|2023-03-16 17:55:00|110.69|108.05|110.51|107.87|111.47|108.83|110.08|107.44|0
1678989600000|2023-03-16 18:00:00|110.55|107.91|109.38|106.74|110.6|107.96|109.21|106.57|0
1678989900000|2023-03-16 18:05:00|109.3|106.66|109.47|106.83|109.56|106.92|107.49|104.85|0
1678990200000|2023-03-16 18:10:00|109.55|106.91|108.34|105.7|109.99|107.35|108.17|105.53|0
1678990500000|2023-03-16 18:15:00|108.26|105.62|108.43|105.79|109.03|106.39|107.32|104.68|0
1678990800000|2023-03-16 18:20:00|108.51|105.87|108.51|105.87|109.12|106.48|108.34|105.7|0
1678991100000|2023-03-16 18:25:00|108.43|105.79|109.55|106.91|109.72|107.08|107.83|105.19|0
1678991400000|2023-03-16 18:30:00|109.63|106.99|106.63|103.99|109.63|106.99|106.04|103.4|0
1678991700000|2023-03-16 18:35:00|106.71|104.07|108.68|106.04|108.85|106.21|106.63|103.99|0
1678992000000|2023-03-16 18:40:00|108.77|106.13|109.89|107.25|110.24|107.6|108.34|105.7|0
1678992300000|2023-03-16 18:45:00|109.8|107.16|109.19|106.55|109.89|107.25|108.85|106.21|0
1678992600000|2023-03-16 18:50:00|109.15|106.51|109.36|106.72|109.63|106.99|108.85|106.21|0
1678992900000|2023-03-16 18:55:00|109.28|106.64|111.28|108.64|111.36|108.72|109.28|106.64|0
1678993200000|2023-03-16 19:00:00|111.36|108.72|111.45|108.81|111.98|109.34|111.01|108.37|0
1678993500000|2023-03-16 19:05:00|111.54|108.9|110.83|108.19|113.03|110.39|110.66|108.02|0
1678993800000|2023-03-16 19:10:00|110.92|108.28|110.39|107.75|111.8|109.16|110.31|107.67|0
1678994100000|2023-03-16 19:15:00|110.22|107.58|110.57|107.93|111.18|108.54|109.7|107.06|0
1678994400000|2023-03-16 19:20:00|110.65|108.01|112.67|110.03|113.12|110.48|110.39|107.75|0
1678994700000|2023-03-16 19:25:00|112.59|109.95|112.76|110.12|113.03|110.39|111.44|108.8|0
1678995000000|2023-03-16 19:30:00|112.67|110.03|112.32|109.68|112.94|110.3|111.44|108.8|0
1678995300000|2023-03-16 19:35:00|112.23|109.59|111.79|109.15|112.23|109.59|110.65|108.01|0
1678995600000|2023-03-16 19:40:00|111.87|109.23|114.09|111.45|114.18|111.54|111.52|108.88|0
1678995900000|2023-03-16 19:45:00|113.73|111.09|112.09|109.45|113.82|111.18|110.29|107.65|0
1678996200000|2023-03-16 19:50:00|112.01|109.37|111.24|108.36|112.71|110.07|110.68|108.04|0
1678996500000|2023-03-16 19:55:00|110.98|108.1|112.12|109.24|113.01|110.13|109.93|107.05|0
1678996800000|2023-03-16 20:00:00|112.3|109.42|111.94|109.06|112.3|109.42|111.5|108.62|0
1678997100000|2023-03-16 20:05:00|111.86|108.98|112.29|109.41|112.56|109.68|111.85|108.97|0
1678997400000|2023-03-16 20:10:00|112.16|109.28|112.38|109.5|112.56|109.68|111.76|108.88|0
1678997700000|2023-03-16 20:15:00|112.89|109.53|114.31|110.95|114.31|110.95|112.71|109.35|0
1678998000000|2023-03-16 20:20:00|114.22|110.86|114.4|111.04|114.4|111.04|114.22|110.86|0
1678998300000|2023-03-16 20:25:00|114.35|110.99|112.55|109.47|115.12|112.04|112.46|109.38|0
1678998600000|2023-03-16 20:30:00|112.37|109.29|112.37|109.29|112.46|109.38|111.84|108.76|0
1678998900000|2023-03-16 20:35:00|112.28|109.2|112.01|108.93|112.28|109.2|111.83|108.75|0
1678999200000|2023-03-16 20:40:00|112.05|108.97|111.74|108.66|112.41|109.33|111.74|108.66|0
1678999500000|2023-03-16 20:45:00|111.66|108.58|111.65|108.57|111.74|108.66|111.65|108.57|0
1679000100000|2023-03-16 20:55:00|111.74|108.66|111.52|108.44|111.74|108.66|111.43|108.35|0
1679000400000|2023-03-16 21:00:00|111.47|108.39|111.19|108.11|111.47|108.39|111.14|108.06|0
1679000700000|2023-03-16 21:05:00|111.26|108.18|111.19|108.11|111.28|108.2|111.13|108.05|0
1679001000000|2023-03-16 21:10:00|111.32|108.24|111.26|108.18|111.32|108.24|111.13|108.05|0
1679001300000|2023-03-16 21:15:00|111.23|108.15|111.26|108.18|111.3|108.22|111.23|108.15|0
1679001600000|2023-03-16 21:20:00|111.27|108.19|111.19|108.11|111.32|108.24|111.19|108.11|0
1679001900000|2023-03-16 21:25:00|111.16|108.08|111.04|107.96|111.21|108.13|110.82|107.74|0
1679002200000|2023-03-16 21:30:00|111.03|107.95|110.91|107.83|111.09|108.01|110.81|107.73|0
1679002500000|2023-03-16 21:35:00|110.87|107.79|110.84|107.76|110.92|107.84|110.72|107.64|0
1679002800000|2023-03-16 21:40:00|110.86|107.78|110.83|107.75|110.93|107.85|110.74|107.66|0
1679003100000|2023-03-16 21:45:00|110.97|107.89|110.84|107.76|111.01|107.93|110.84|107.76|0
1679003400000|2023-03-16 21:50:00|110.85|107.77|110.83|107.75|110.93|107.85|110.81|107.73|0
1679003700000|2023-03-16 21:55:00|110.84|107.76|110.74|107.66|110.84|107.76|110.74|107.66|0
1679004000000|2023-03-16 22:00:00|110.26|107.18|109.87|106.79|110.61|107.53|109.35|106.27|0
1679004300000|2023-03-16 22:05:00|109.96|106.88|110.39|107.31|110.48|107.4|109.96|106.88|0
1679004600000|2023-03-16 22:10:00|110.3|107.22|109.87|106.79|110.48|107.4|109.87|106.79|0
1679004900000|2023-03-16 22:15:00|109.86|106.78|109.69|106.61|109.86|106.78|109.6|106.52|0
1679005200000|2023-03-16 22:20:00|109.73|106.65|108.81|105.73|109.95|106.87|108.64|105.56|0
1679005500000|2023-03-16 22:25:00|108.9|105.82|109.07|105.99|109.07|105.99|108.64|105.56|0
1679005800000|2023-03-16 22:30:00|108.99|105.91|109.16|106.08|109.16|106.08|108.73|105.65|0
1679006100000|2023-03-16 22:35:00|109.07|105.99|109.16|106.08|109.33|106.25|108.81|105.73|0
1679006400000|2023-03-16 22:40:00|109.07|105.99|109.42|106.34|109.59|106.51|109.07|105.99|0
1679006700000|2023-03-16 22:45:00|109.33|106.25|109.59|106.51|109.68|106.6|109.24|106.16|0
1679007000000|2023-03-16 22:50:00|109.55|106.47|110.38|107.3|110.38|107.3|109.5|106.42|0
1679007300000|2023-03-16 22:55:00|110.29|107.21|110.59|107.51|110.64|107.56|110.2|107.12|0
1679007600000|2023-03-16 23:00:00|110.55|107.47|110.29|107.21|110.68|107.6|110.2|107.12|0
1679007900000|2023-03-16 23:05:00|110.33|107.25|111.16|108.08|111.34|108.26|110.2|107.12|0
1679008200000|2023-03-16 23:10:00|111.08|108|111.16|108.08|111.25|108.17|110.81|107.73|0
1679008500000|2023-03-16 23:15:00|111.2|108.12|111.47|108.39|111.87|108.79|111.16|108.08|0
1679008800000|2023-03-16 23:20:00|111.43|108.35|111.42|108.34|111.69|108.61|111.34|108.26|0
1679009100000|2023-03-16 23:25:00|111.47|108.39|111.33|108.25|111.69|108.61|111.16|108.08|0
1679009400000|2023-03-16 23:30:00|111.25|108.17|111.37|108.29|111.51|108.43|111.07|107.99|0
1679009700000|2023-03-16 23:35:00|111.33|108.25|110.98|107.9|111.33|108.25|110.89|107.81|0
1679010000000|2023-03-16 23:40:00|111.02|107.94|110.84|107.76|111.06|107.98|110.71|107.63|0
1679010300000|2023-03-16 23:45:00|110.8|107.72|110.8|107.72|110.97|107.89|110.45|107.37|0
1679010600000|2023-03-16 23:50:00|110.71|107.63|110.53|107.45|110.93|107.85|110.44|107.36|0
1679010900000|2023-03-16 23:55:00|110.62|107.54|110.62|107.54|110.88|107.8|110.53|107.45|0
1679011200000|2023-03-17 00:00:00|110.71|107.63|110|106.92|110.71|107.63|109.91|106.83|0
1679011500000|2023-03-17 00:05:00|110.09|107.01|109.39|106.31|110.09|107.01|109.21|106.13|0
1679011800000|2023-03-17 00:10:00|109.3|106.22|109.21|106.13|109.65|106.57|109.13|106.05|0
1679012100000|2023-03-17 00:15:00|109.13|106.05|109.21|106.13|109.47|106.39|108.95|105.87|0
1679012400000|2023-03-17 00:20:00|109.3|106.22|109.12|106.04|109.3|106.22|108.95|105.87|0
1679012700000|2023-03-17 00:25:00|109.03|105.95|109.12|106.04|109.21|106.13|108.86|105.78|0
1679013000000|2023-03-17 00:30:00|109.21|106.13|109.38|106.3|109.55|106.47|108.94|105.86|0
1679013300000|2023-03-17 00:35:00|109.29|106.21|108.77|105.69|109.47|106.39|108.68|105.6|0
1679013600000|2023-03-17 00:40:00|108.68|105.6|108.94|105.86|109.2|106.12|108.68|105.6|0
1679013900000|2023-03-17 00:45:00|109.03|105.95|109.29|106.21|109.37|106.29|108.94|105.86|0
1679014200000|2023-03-17 00:50:00|109.24|106.16|108.42|105.34|109.29|106.21|108.42|105.34|0
1679014500000|2023-03-17 00:55:00|108.5|105.42|108.85|105.77|109.02|105.94|108.42|105.34|0
1679014800000|2023-03-17 01:00:00|108.94|105.86|108.85|105.77|109.06|105.98|108.76|105.68|0
1679015100000|2023-03-17 01:05:00|108.89|105.81|108.84|105.76|108.93|105.85|108.67|105.59|0
1679015400000|2023-03-17 01:10:00|108.8|105.72|109.02|105.94|109.19|106.11|108.76|105.68|0
1679015700000|2023-03-17 01:15:00|109.1|106.02|109.45|106.37|109.89|106.81|109.1|106.02|0
1679016000000|2023-03-17 01:20:00|109.54|106.46|109.54|106.46|109.89|106.81|109.45|106.37|0
1679016300000|2023-03-17 01:25:00|109.45|106.37|109.97|106.89|109.97|106.89|109.36|106.28|0
1679016600000|2023-03-17 01:30:00|110.15|107.07|109.53|106.45|110.15|107.07|109.4|106.32|0
1679016900000|2023-03-17 01:35:00|109.62|106.54|109.1|106.02|109.62|106.54|108.96|105.88|0
1679017200000|2023-03-17 01:40:00|109.18|106.1|109.53|106.45|109.97|106.89|109.1|106.02|0
1679017500000|2023-03-17 01:45:00|109.44|106.36|109.27|106.19|109.7|106.62|109.18|106.1|0
1679017800000|2023-03-17 01:50:00|109.4|106.32|109.79|106.71|109.96|106.88|109.4|106.32|0
1679018100000|2023-03-17 01:55:00|109.7|106.62|109.79|106.71|109.88|106.8|109.44|106.36|0
1679018400000|2023-03-17 02:00:00|109.74|106.66|110.62|107.54|110.66|107.58|109.74|106.66|0
1679018700000|2023-03-17 02:05:00|110.66|107.58|110.57|107.49|110.66|107.58|110.4|107.32|0
1679019000000|2023-03-17 02:10:00|110.49|107.41|110.22|107.14|110.57|107.49|110.05|106.97|0
1679019300000|2023-03-17 02:15:00|110.13|107.05|109.96|106.88|110.22|107.14|109.87|106.79|0
1679019600000|2023-03-17 02:20:00|110.04|106.96|109.78|106.7|110.13|107.05|109.78|106.7|0
1679019900000|2023-03-17 02:25:00|109.69|106.61|110.21|107.13|110.3|107.22|109.69|106.61|0
1679020200000|2023-03-17 02:30:00|110.3|107.22|110.13|107.05|110.39|107.31|109.95|106.87|0
1679020500000|2023-03-17 02:35:00|110.08|107|110.12|107.04|110.21|107.13|109.86|106.78|0
1679020800000|2023-03-17 02:40:00|110.21|107.13|109.81|106.73|110.21|107.13|109.77|106.69|0
1679021100000|2023-03-17 02:45:00|109.86|106.78|109.6|106.52|109.86|106.78|109.51|106.43|0
1679021400000|2023-03-17 02:50:00|109.68|106.6|109.86|106.78|110.03|106.95|109.51|106.43|0
1679021700000|2023-03-17 02:55:00|109.77|106.69|109.77|106.69|109.85|106.77|109.68|106.6|0
1679022000000|2023-03-17 03:00:00|109.68|106.6|109.85|106.77|109.94|106.86|109.59|106.51|0
1679022300000|2023-03-17 03:05:00|109.76|106.68|110.2|107.12|110.29|107.21|109.76|106.68|0
1679022600000|2023-03-17 03:10:00|110.16|107.08|110.2|107.12|110.29|107.21|110.03|106.95|0
1679022900000|2023-03-17 03:15:00|110.11|107.03|110.72|107.64|110.72|107.64|110.11|107.03|0
1679023200000|2023-03-17 03:20:00|110.64|107.56|110.9|107.82|110.9|107.82|110.55|107.47|0
1679023500000|2023-03-17 03:25:00|110.81|107.73|110.55|107.47|110.99|107.91|110.41|107.33|0
1679023800000|2023-03-17 03:30:00|110.63|107.55|110.63|107.55|110.72|107.64|110.37|107.29|0
1679024100000|2023-03-17 03:35:00|110.59|107.51|110.81|107.73|110.89|107.81|110.46|107.38|0
1679024400000|2023-03-17 03:40:00|110.76|107.68|110.63|107.55|110.76|107.68|110.54|107.46|0
1679024700000|2023-03-17 03:45:00|110.54|107.46|110.36|107.28|110.54|107.46|110.28|107.2|0
1679025000000|2023-03-17 03:50:00|110.27|107.19|110.54|107.46|110.54|107.46|110.27|107.19|0
1679025300000|2023-03-17 03:55:00|110.45|107.37|110.45|107.37|110.54|107.46|110.36|107.28|0
1679025600000|2023-03-17 04:00:00|110.53|107.45|110.45|107.37|110.62|107.54|110.36|107.28|0
1679025900000|2023-03-17 04:05:00|110.4|107.32|110.71|107.63|110.88|107.8|110.36|107.28|0
1679026200000|2023-03-17 04:10:00|110.8|107.72|110.97|107.89|110.97|107.89|110.71|107.63|0
1679026500000|2023-03-17 04:15:00|110.88|107.8|110.79|107.71|110.88|107.8|110.79|107.71|0
1679026800000|2023-03-17 04:20:00|110.88|107.8|112.12|109.04|112.21|109.13|110.79|107.71|0
1679027100000|2023-03-17 04:25:00|112.21|109.13|111.41|108.33|112.21|109.13|111.32|108.24|0
1679027400000|2023-03-17 04:30:00|111.32|108.24|111.67|108.59|111.67|108.59|111.23|108.15|0
1679027700000|2023-03-17 04:35:00|111.76|108.68|111.85|108.77|111.94|108.86|111.58|108.5|0
1679028000000|2023-03-17 04:40:00|111.84|108.76|111.67|108.59|111.93|108.85|111.58|108.5|0
1679028300000|2023-03-17 04:45:00|111.49|108.41|111.49|108.41|111.58|108.5|111.4|108.32|0
1679028600000|2023-03-17 04:50:00|111.4|108.32|111.4|108.32|111.66|108.58|111.4|108.32|0
1679028900000|2023-03-17 04:55:00|111.49|108.41|111.84|108.76|111.84|108.76|111.49|108.41|0
1679029200000|2023-03-17 05:00:00|111.93|108.85|111.52|108.44|111.93|108.85|111.39|108.31|0
1679029500000|2023-03-17 05:05:00|111.48|108.4|111.48|108.4|111.66|108.58|111.3|108.22|0
1679029800000|2023-03-17 05:10:00|111.57|108.49|112.01|108.93|112.19|109.11|111.43|108.35|0
1679030100000|2023-03-17 05:15:00|112.05|108.97|111.65|108.57|112.05|108.97|111.57|108.49|0
1679030400000|2023-03-17 05:20:00|111.7|108.62|111.65|108.57|111.92|108.84|111.61|108.53|0
1679030700000|2023-03-17 05:25:00|111.56|108.48|111.87|108.79|111.87|108.79|111.56|108.48|0
1679031000000|2023-03-17 05:30:00|111.83|108.75|111.91|108.83|112.27|109.19|111.83|108.75|0
1679031300000|2023-03-17 05:35:00|112|108.92|111.65|108.57|112.09|109.01|111.56|108.48|0
1679031600000|2023-03-17 05:40:00|111.6|108.52|111.38|108.3|111.65|108.57|111.38|108.3|0
1679031900000|2023-03-17 05:45:00|111.47|108.39|111.29|108.21|111.47|108.39|111.2|108.12|0
1679032200000|2023-03-17 05:50:00|111.24|108.16|111.29|108.21|111.47|108.39|110.94|107.86|0
1679032500000|2023-03-17 05:55:00|111.2|108.12|111.59|108.51|111.59|108.51|111.2|108.12|0
1679032800000|2023-03-17 06:00:00|111.64|108.56|110.93|107.85|111.64|108.56|110.93|107.85|0
1679033100000|2023-03-17 06:05:00|110.71|108.07|110.62|107.98|110.89|108.25|110.62|107.98|0
1679033400000|2023-03-17 06:10:00|110.53|107.89|110.53|107.89|110.97|108.33|110.36|107.72|0
1679033700000|2023-03-17 06:15:00|110.57|107.93|110.53|107.89|110.57|107.93|110|107.36|0
1679034000000|2023-03-17 06:20:00|110.44|107.8|110.7|108.06|110.79|108.15|110.09|107.45|0
1679034300000|2023-03-17 06:25:00|110.66|108.02|110.88|108.24|110.88|108.24|110.62|107.98|0
1679034600000|2023-03-17 06:30:00|110.79|108.15|110.61|107.97|110.88|108.24|110.35|107.71|0
1679034900000|2023-03-17 06:35:00|110.52|107.88|110.17|107.53|110.61|107.97|110|107.36|0
1679035200000|2023-03-17 06:40:00|110.26|107.62|110.61|107.97|110.7|108.06|110|107.36|0
1679035500000|2023-03-17 06:45:00|110.52|107.88|110.96|108.32|111.05|108.41|110.52|107.88|0
1679035800000|2023-03-17 06:50:00|110.87|108.23|111.49|108.85|111.53|108.89|110.87|108.23|0
1679036100000|2023-03-17 06:55:00|111.58|108.94|113.09|110.45|113.18|110.54|111.49|108.85|0
1679036400000|2023-03-17 07:00:00|112.91|110.27|112.46|109.82|113.45|110.81|112.46|109.82|0
1679036700000|2023-03-17 07:05:00|112.28|109.64|112.19|109.55|112.46|109.82|111.57|108.93|0
1679037000000|2023-03-17 07:10:00|112.1|109.46|112.1|109.46|112.37|109.73|111.57|108.93|0
1679037300000|2023-03-17 07:15:00|112.01|109.37|112.19|109.55|112.54|109.9|111.92|109.28|0
1679037600000|2023-03-17 07:20:00|112.28|109.64|111.39|108.75|112.37|109.73|111.39|108.75|0
1679037900000|2023-03-17 07:25:00|111.48|108.84|111.92|109.28|111.92|109.28|111.39|108.75|0
1679038200000|2023-03-17 07:30:00|112.01|109.37|112.54|109.9|112.63|109.99|111.92|109.28|0
1679038500000|2023-03-17 07:35:00|112.63|109.99|113.25|110.61|113.25|110.61|112.63|109.99|0
1679038800000|2023-03-17 07:40:00|113.16|110.52|112.89|110.25|113.43|110.79|112.71|110.07|0
1679039100000|2023-03-17 07:45:00|112.8|110.16|112.66|110.02|112.98|110.34|112.36|109.72|0
1679039400000|2023-03-17 07:50:00|112.71|110.07|112.35|109.71|112.89|110.25|112.26|109.62|0
1679039700000|2023-03-17 07:55:00|112.31|109.67|112.13|109.49|112.62|109.98|112.13|109.49|0
1679040000000|2023-03-17 08:00:00|112.09|109.45|112.79|110.15|113.37|110.73|112|109.36|0
1679040300000|2023-03-17 08:05:00|113.06|110.42|113.87|111.23|114.4|111.76|112.71|110.07|0
1679040600000|2023-03-17 08:10:00|113.91|111.27|114.13|111.49|115.31|112.67|113.91|111.27|0
1679040900000|2023-03-17 08:15:00|114.09|111.45|113.82|111.18|115.03|112.39|113.77|111.13|0
1679041200000|2023-03-17 08:20:00|113.95|111.31|115.12|112.48|115.21|112.57|113.86|111.22|0
1679041500000|2023-03-17 08:25:00|115.3|112.66|115.21|112.57|115.93|113.29|114.94|112.3|0
1679041800000|2023-03-17 08:30:00|115.39|112.75|114.4|111.76|115.48|112.84|113.63|110.99|0
1679042100000|2023-03-17 08:35:00|114.58|111.94|114.84|112.2|115.03|112.39|114.04|111.4|0
1679042400000|2023-03-17 08:40:00|114.98|112.34|113.23|110.59|115.12|112.48|113.23|110.59|0
1679042700000|2023-03-17 08:45:00|113.32|110.68|113.05|110.41|114.12|111.48|112.87|110.23|0
1679043000000|2023-03-17 08:50:00|113|110.36|112.15|109.51|113.14|110.5|111.71|109.07|0
1679043300000|2023-03-17 08:55:00|112.07|109.43|112.24|109.6|112.42|109.78|111.62|108.98|0
1679043600000|2023-03-17 09:00:00|112.33|109.69|114.21|111.57|114.75|112.11|112.24|109.6|0
1679043900000|2023-03-17 09:05:00|114.12|111.48|113.22|110.58|114.3|111.66|113.04|110.4|0
1679044200000|2023-03-17 09:10:00|113.26|110.62|112.19|109.55|113.4|110.76|112.15|109.51|0
1679044500000|2023-03-17 09:15:00|112.15|109.51|112.63|109.99|112.77|110.13|111.48|108.84|0
1679044800000|2023-03-17 09:20:00|112.59|109.95|112.36|109.72|112.68|110.04|111.7|109.06|0
1679045100000|2023-03-17 09:25:00|112.41|109.77|112.19|109.55|112.41|109.77|111.52|108.88|0
1679045400000|2023-03-17 09:30:00|112.14|109.5|112.72|110.08|112.98|110.34|111.79|109.15|0
1679045700000|2023-03-17 09:35:00|112.67|110.03|113.12|110.48|113.39|110.75|112.5|109.86|0
1679046000000|2023-03-17 09:40:00|113.03|110.39|111.78|109.14|113.21|110.57|111.78|109.14|0
1679046300000|2023-03-17 09:45:00|111.69|109.05|111.34|108.7|111.96|109.32|111.07|108.43|0
1679046600000|2023-03-17 09:50:00|111.56|108.92|111.87|109.23|112.09|109.45|111.16|108.52|0
1679046900000|2023-03-17 09:55:00|111.78|109.14|112.13|109.49|112.76|110.12|111.42|108.78|0
1679047200000|2023-03-17 10:00:00|112.04|109.4|111.91|109.27|112.31|109.67|111.6|108.96|0
1679047500000|2023-03-17 10:05:00|111.78|109.14|111.24|108.6|111.86|109.22|111.07|108.43|0
1679047800000|2023-03-17 10:10:00|111.07|108.43|110.23|107.59|111.68|109.04|109.97|107.33|0
1679048100000|2023-03-17 10:15:00|110.27|107.63|109.22|106.58|110.62|107.98|109.22|106.58|0
1679048400000|2023-03-17 10:20:00|109.14|106.5|110.29|107.65|110.64|108|108.19|105.55|0
1679048700000|2023-03-17 10:25:00|110.56|107.92|110.9|108.26|110.99|108.35|110.33|107.69|0
1679049000000|2023-03-17 10:30:00|110.99|108.35|111.17|108.53|111.43|108.79|110.73|108.09|0
1679049300000|2023-03-17 10:35:00|111.12|108.48|111.34|108.7|111.61|108.97|110.73|108.09|0
1679049600000|2023-03-17 10:40:00|111.69|109.05|110.72|108.08|111.74|109.1|110.64|108|0
1679049900000|2023-03-17 10:45:00|110.81|108.17|110.02|107.38|110.81|108.17|109.85|107.21|0
1679050200000|2023-03-17 10:50:00|110.37|107.73|110.9|108.26|110.98|108.34|110.37|107.73|0
1679050500000|2023-03-17 10:55:00|110.81|108.17|110.11|107.47|110.9|108.26|109.93|107.29|0
1679050800000|2023-03-17 11:00:00|110.15|107.51|110.02|107.38|110.54|107.9|109.67|107.03|0
1679051100000|2023-03-17 11:05:00|109.93|107.29|109.75|107.11|110.28|107.64|109.67|107.03|0
1679051400000|2023-03-17 11:10:00|109.62|106.98|108.8|106.16|110.1|107.46|108.71|106.07|0
1679051700000|2023-03-17 11:15:00|108.88|106.24|108.14|105.5|109.32|106.68|108.14|105.5|0
1679052000000|2023-03-17 11:20:00|108.19|105.55|108.79|106.15|108.97|106.33|107.93|105.29|0
1679052300000|2023-03-17 11:25:00|108.88|106.24|107.84|105.2|108.96|106.32|107.75|105.11|0
1679052600000|2023-03-17 11:30:00|107.75|105.11|108.89|106.25|108.93|106.29|107.15|104.51|0
1679052900000|2023-03-17 11:35:00|108.8|106.16|108.37|105.73|108.84|106.2|107.85|105.21|0
1679053200000|2023-03-17 11:40:00|108.45|105.81|109.27|106.63|109.32|106.68|108.28|105.64|0
1679053500000|2023-03-17 11:45:00|109.32|106.68|109.92|107.28|110.27|107.63|109.14|106.5|0
1679053800000|2023-03-17 11:50:00|110.01|107.37|110.44|107.8|110.62|107.98|109.57|106.93|0
1679054100000|2023-03-17 11:55:00|110.35|107.71|110.09|107.45|110.61|107.97|109.83|107.19|0
1679054400000|2023-03-17 12:00:00|110|107.36|109.14|106.5|110.53|107.89|108.79|106.15|0
1679054700000|2023-03-17 12:05:00|109.05|106.41|108.1|105.46|109.22|106.58|107.93|105.29|0
1679055000000|2023-03-17 12:10:00|108.19|105.55|107.93|105.29|108.87|106.23|107.84|105.2|0
1679055300000|2023-03-17 12:15:00|108.01|105.37|107.41|104.77|108.36|105.72|107.15|104.51|0
1679055600000|2023-03-17 12:20:00|107.24|104.6|105.22|102.58|107.24|104.6|103.94|101.3|0
1679055900000|2023-03-17 12:25:00|105.14|102.5|105.14|102.5|105.6|102.96|104.22|101.58|0
1679056200000|2023-03-17 12:30:00|105.18|102.54|105.98|103.34|107|104.36|105.09|102.45|0
1679056500000|2023-03-17 12:35:00|105.72|103.08|105.44|102.8|106.71|104.07|103.45|100.81|0
1679056800000|2023-03-17 12:40:00|105.48|102.84|105.52|102.88|106.28|103.64|105.27|102.63|0
1679057100000|2023-03-17 12:45:00|105.6|102.96|102.66|99.9|105.6|102.96|102.66|99.9|0
1679057400000|2023-03-17 12:50:00|102.58|99.82|105.41|102.65|105.58|102.82|102.09|99.33|0
1679057700000|2023-03-17 12:55:00|105.33|102.57|104.24|101.48|105.33|102.57|103.9|101.14|0
1679058000000|2023-03-17 13:00:00|104.4|101.64|105.82|103.06|105.92|103.16|103.97|101.21|0
1679058300000|2023-03-17 13:05:00|105.9|103.14|106.36|103.6|106.75|103.99|105.14|102.38|0
1679058600000|2023-03-17 13:10:00|106.32|103.56|106.43|103.67|107.51|104.75|106.05|103.29|0
1679058900000|2023-03-17 13:15:00|106.47|103.71|105.37|102.61|106.56|103.8|104.95|102.19|0
1679059200000|2023-03-17 13:20:00|105.54|102.78|106.55|103.79|106.55|103.79|105.37|102.61|0
1679059500000|2023-03-17 13:25:00|107.15|104.39|108.78|106.02|108.78|106.02|106.72|103.96|0
1679059800000|2023-03-17 13:30:00|109.04|106.28|107.05|104.29|110.34|107.58|107.05|104.29|0
1679060100000|2023-03-17 13:35:00|107.14|104.38|110.61|107.85|110.7|107.94|106.65|103.89|0
1679060400000|2023-03-17 13:40:00|110.44|107.68|108.96|106.2|111.75|108.99|107.42|104.66|0
1679060700000|2023-03-17 13:45:00|108.62|105.86|105.72|102.96|108.79|106.03|105.63|102.87|0
1679061000000|2023-03-17 13:50:00|105.63|102.87|107.41|104.65|108.1|105.34|105.21|102.45|0
1679061300000|2023-03-17 13:55:00|107.07|104.31|107.03|104.27|107.67|104.91|106.14|103.38|0
1679061600000|2023-03-17 14:00:00|108.83|106.07|111.74|108.98|112.54|109.78|108.01|105.25|0
1679061900000|2023-03-17 14:05:00|111.83|109.07|109.41|106.65|111.92|109.16|108.63|105.87|0
1679062200000|2023-03-17 14:10:00|109.45|106.69|107.01|104.25|109.45|106.69|106.67|103.91|0
1679062500000|2023-03-17 14:15:00|107.18|104.42|104.98|102.22|108.89|106.13|104.9|102.14|0
1679062800000|2023-03-17 14:20:00|105.06|102.3|102.73|99.97|105.57|102.81|102.65|99.89|0
1679063100000|2023-03-17 14:25:00|102.65|99.89|103.45|100.69|103.95|101.19|98.34|95.58|0
1679063400000|2023-03-17 14:30:00|103.53|100.77|100.74|97.98|104.2|101.44|100.58|97.82|0
1679063700000|2023-03-17 14:35:00|100.58|97.82|101.56|98.8|102.05|99.29|99.13|96.37|0
1679064000000|2023-03-17 14:40:00|101.64|98.88|97.36|94.6|101.72|98.96|97.36|94.6|0
1679064300000|2023-03-17 14:45:00|97.28|94.52|100.45|97.69|100.45|97.69|96.64|93.88|0
1679064600000|2023-03-17 14:50:00|100.65|97.89|98.44|95.68|100.7|97.94|98.04|95.28|0
1679064900000|2023-03-17 14:55:00|98.6|95.84|100.29|97.53|101.26|98.5|98.28|95.52|0
1679065200000|2023-03-17 15:00:00|99.8|97.04|98.67|95.91|100.21|97.45|97.48|94.72|0
1679065500000|2023-03-17 15:05:00|98.91|96.15|99.96|97.2|100.93|98.17|97.64|94.88|0
1679065800000|2023-03-17 15:10:00|99.88|97.12|100.53|97.77|101.18|98.42|98.91|96.15|0
1679066100000|2023-03-17 15:15:00|100.44|97.68|101.26|98.5|102.65|99.89|100.04|97.28|0
1679066400000|2023-03-17 15:20:00|101.66|98.9|97.79|95.03|101.91|99.15|97.71|94.95|0
1679066700000|2023-03-17 15:25:00|97.71|94.95|97.95|95.19|98.43|95.67|96.28|93.52|0
1679067000000|2023-03-17 15:30:00|97.71|94.95|100.28|97.52|100.28|97.52|97.47|94.71|0
1679067300000|2023-03-17 15:35:00|100.11|97.35|96.83|94.07|100.19|97.43|96.59|93.83|0
1679067600000|2023-03-17 15:40:00|96.75|93.99|95.73|92.97|97.23|94.47|94.87|92.11|0
1679067900000|2023-03-17 15:45:00|95.65|92.89|98.95|96.19|99.67|96.91|95.65|92.89|0
1679068200000|2023-03-17 15:50:00|99.03|96.27|98.47|95.71|100.08|97.32|98.47|95.71|0
1679068500000|2023-03-17 15:55:00|98.39|95.63|99.39|96.63|99.59|96.83|98.08|95.32|0
1679068800000|2023-03-17 16:00:00|99.27|96.51|100.8|98.04|101.45|98.69|99.27|96.51|0
1679069100000|2023-03-17 16:05:00|100.39|97.63|101.66|98.9|101.98|99.22|98.3|95.54|0
1679069400000|2023-03-17 16:10:00|101.74|98.98|100.84|98.08|101.9|99.14|100.6|97.84|0
1679069700000|2023-03-17 16:15:00|101|98.24|100.59|97.83|102.06|99.3|99.87|97.11|0
1679070000000|2023-03-17 16:20:00|100.43|97.67|100.48|97.72|100.92|98.16|98.98|96.22|0
1679070300000|2023-03-17 16:25:00|100.4|97.64|101.5|98.74|101.91|99.15|100.2|97.44|0
1679070600000|2023-03-17 16:30:00|101.58|98.82|102.46|99.7|105.05|102.29|101.54|98.78|0
1679070900000|2023-03-17 16:35:00|102.38|99.62|101.31|98.55|102.62|99.86|101.15|98.39|0
1679071200000|2023-03-17 16:40:00|101.39|98.63|101.8|99.04|102.05|99.29|101.07|98.31|0
1679071500000|2023-03-17 16:45:00|101.72|98.96|100.66|97.9|101.72|98.96|100.33|97.57|0
1679071800000|2023-03-17 16:50:00|100.57|97.81|99.2|96.44|101.92|99.16|99.04|96.28|0
1679072100000|2023-03-17 16:55:00|99.12|96.36|100.41|97.65|101.22|98.46|99.04|96.28|0
1679072400000|2023-03-17 17:00:00|100.45|97.69|100.61|97.85|101.06|98.3|99.92|97.16|0
1679072700000|2023-03-17 17:05:00|100.57|97.81|102.28|99.52|102.53|99.77|100.49|97.73|0
1679073000000|2023-03-17 17:10:00|102.2|99.44|103.1|100.34|103.19|100.43|101.71|98.95|0
1679073300000|2023-03-17 17:15:00|103.14|100.38|102.12|99.36|103.52|100.76|101.22|98.46|0
1679073600000|2023-03-17 17:20:00|102.36|99.6|102.69|99.93|104.51|101.75|102.03|99.27|0
1679073900000|2023-03-17 17:25:00|102.52|99.76|102.36|99.6|102.61|99.85|101.62|98.86|0
1679074200000|2023-03-17 17:30:00|102.28|99.52|101.13|98.37|104.09|101.33|101.13|98.37|0
1679074500000|2023-03-17 17:35:00|101.37|98.61|102.03|99.27|102.35|99.59|100.4|97.64|0
1679074800000|2023-03-17 17:40:00|102.11|99.35|101.61|98.85|102.11|99.35|99.99|97.23|0
1679075100000|2023-03-17 17:45:00|101.53|98.77|102.1|99.34|102.8|100.04|100.96|98.2|0
1679075400000|2023-03-17 17:50:00|102.19|99.43|101.32|98.56|102.76|100|100.96|98.2|0
1679075700000|2023-03-17 17:55:00|101.37|98.61|102.43|99.67|102.43|99.67|100.55|97.79|0
1679076000000|2023-03-17 18:00:00|102.59|99.83|101.61|98.85|104.08|101.32|101.53|98.77|0
1679076300000|2023-03-17 18:05:00|101.44|98.68|99.88|97.48|102.02|99.26|99.4|97|0
1679076600000|2023-03-17 18:10:00|99.96|97.56|99.68|97.28|100.81|98.41|98.99|96.59|0
1679076900000|2023-03-17 18:15:00|99.76|97.36|99.51|97.11|100.64|98.24|98.95|96.55|0
1679077200000|2023-03-17 18:20:00|99.43|97.03|97.67|95.27|99.92|97.52|97.59|95.19|0
1679077500000|2023-03-17 18:25:00|97.75|95.35|97.04|94.64|97.75|95.35|96.56|94.16|0
1679077800000|2023-03-17 18:30:00|96.88|94.48|97.99|95.59|98.63|96.23|96.8|94.4|0
1679078100000|2023-03-17 18:35:00|98.15|95.75|97.75|95.35|98.47|96.07|96.64|94.24|0
1679078400000|2023-03-17 18:40:00|97.67|95.27|97.59|95.19|98.06|95.66|96.72|94.32|0
1679078700000|2023-03-17 18:45:00|97.51|95.11|96.57|94.17|97.51|95.11|94.69|92.29|0
1679079000000|2023-03-17 18:50:00|96.49|94.09|99.48|97.08|99.64|97.24|94.69|92.29|0
1679079300000|2023-03-17 18:55:00|99.4|97|99.16|96.76|100.29|97.89|98.84|96.44|0
1679079600000|2023-03-17 19:00:00|98.92|96.52|99.58|97.18|99.9|97.5|97.96|95.56|0
1679079900000|2023-03-17 19:05:00|99.5|97.1|99.58|97.18|100.26|97.86|98.46|96.06|0
1679080200000|2023-03-17 19:10:00|99.42|97.02|100.87|98.47|101.27|98.87|99.26|96.86|0
1679080500000|2023-03-17 19:15:00|100.78|98.38|101.68|99.28|103.21|100.81|99.57|97.17|0
1679080800000|2023-03-17 19:20:00|101.59|99.19|102.65|100.25|102.82|100.42|100.94|98.54|0
1679081100000|2023-03-17 19:25:00|102.49|100.09|103.15|100.75|103.47|101.07|101.67|99.27|0
1679081400000|2023-03-17 19:30:00|103.06|100.66|101.18|98.78|103.06|100.66|99.33|96.93|0
1679081700000|2023-03-17 19:35:00|101.26|98.86|100.37|97.97|101.26|98.86|99.97|97.57|0
1679082000000|2023-03-17 19:40:00|100.13|97.73|101.99|99.59|102.24|99.84|100.13|97.73|0
1679082300000|2023-03-17 19:45:00|101.83|99.43|99|96.6|101.83|99.43|98.92|96.52|0
1679082600000|2023-03-17 19:50:00|98.88|96.48|101.75|99.35|101.91|99.51|98.88|96.48|0
1679082900000|2023-03-17 19:55:00|101.66|99.26|101.94|99.54|102.4|100|99.72|97.32|0
1679083200000|2023-03-17 20:00:00|102.02|99.62|103.49|101.09|104.24|101.84|102.02|99.62|0
1679083500000|2023-03-17 20:05:00|103.57|101.17|103.08|100.68|103.74|101.34|103.08|100.68|0
1679083800000|2023-03-17 20:10:00|103.16|100.76|102.42|100.02|103.24|100.84|102.34|99.94|0
1679271600000|2023-03-20 00:20:00|109.8|107|110.23|107.43|110.23|107.43|109.75|106.95|0
1679271900000|2023-03-20 00:25:00|110.18|107.38|110.83|108.03|111.17|108.37|109.97|107.17|0
1679272200000|2023-03-20 00:30:00|110.74|107.94|110.22|107.42|110.91|108.11|110.05|107.25|0
1679272500000|2023-03-20 00:35:00|110.31|107.51|110.82|108.02|111|108.2|110.22|107.42|0
1679272800000|2023-03-20 00:40:00|110.91|108.11|110.78|107.98|111.12|108.32|110.56|107.76|0
1679273100000|2023-03-20 00:45:00|110.82|108.02|110.39|107.59|110.91|108.11|110.13|107.33|0
1679273400000|2023-03-20 00:50:00|110.3|107.5|110.04|107.24|110.47|107.67|109.7|106.9|0
1679273700000|2023-03-20 00:55:00|110.08|107.28|110.21|107.41|110.64|107.84|109.96|107.16|0
1679274000000|2023-03-20 01:00:00|110.13|107.33|109.18|106.38|110.13|107.33|109.01|106.21|0
1679274300000|2023-03-20 01:05:00|109.1|106.3|109.01|106.21|109.74|106.94|109.01|106.21|0
1679274600000|2023-03-20 01:10:00|109.1|106.3|109.01|106.21|109.26|106.46|108.67|105.87|0
1679274900000|2023-03-20 01:15:00|109.18|106.38|108.67|105.87|109.26|106.46|108.5|105.7|0
1679275200000|2023-03-20 01:20:00|108.75|105.95|108.92|106.12|109.09|106.29|108.41|105.61|0
1679275500000|2023-03-20 01:25:00|109|106.2|108.58|105.78|109.09|106.29|108.49|105.69|0
1679275800000|2023-03-20 01:30:00|108.66|105.86|107.9|105.1|108.66|105.86|107.9|105.1|0
1679276100000|2023-03-20 01:35:00|107.81|105.01|105.96|103.16|108.23|105.43|105.96|103.16|0
1679276400000|2023-03-20 01:40:00|106.04|103.24|106.04|103.24|106.12|103.32|104.96|102.16|0
1679276700000|2023-03-20 01:45:00|106.12|103.32|106.04|103.24|106.63|103.83|105.87|103.07|0
1679277000000|2023-03-20 01:50:00|105.95|103.15|104.33|101.53|106.2|103.4|104.04|101.24|0
1679277300000|2023-03-20 01:55:00|104.29|101.49|105.53|102.73|105.62|102.82|104.29|101.49|0
1679277600000|2023-03-20 02:00:00|105.57|102.77|106.12|103.32|106.2|103.4|105.53|102.73|0
1679277900000|2023-03-20 02:05:00|106.28|103.48|106.37|103.57|106.54|103.74|105.95|103.15|0
1679278200000|2023-03-20 02:10:00|106.45|103.65|106.11|103.31|106.7|103.9|106.11|103.31|0
1679278500000|2023-03-20 02:15:00|106.15|103.35|105.94|103.14|106.2|103.4|105.69|102.89|0
1679278800000|2023-03-20 02:20:00|105.86|103.06|105.27|102.47|106.03|103.23|105.27|102.47|0
1679279100000|2023-03-20 02:25:00|105.36|102.56|105.61|102.81|105.69|102.89|105.27|102.47|0
1679279400000|2023-03-20 02:30:00|105.69|102.89|104.44|101.64|105.69|102.89|104.44|101.64|0
1679279700000|2023-03-20 02:35:00|104.52|101.72|104.85|102.05|105.27|102.47|104.36|101.56|0
1679280000000|2023-03-20 02:40:00|104.89|102.09|105.43|102.63|105.6|102.8|104.85|102.05|0
1679280300000|2023-03-20 02:45:00|105.35|102.55|105.26|102.46|105.93|103.13|105.1|102.3|0
1679280600000|2023-03-20 02:50:00|105.35|102.55|106.01|103.21|106.02|103.22|105.26|102.46|0
1679280900000|2023-03-20 02:55:00|105.93|103.13|105.93|103.13|105.97|103.17|105.6|102.8|0
1679281200000|2023-03-20 03:00:00|105.89|103.09|105.43|102.63|106.01|103.21|105.34|102.54|0
1679281500000|2023-03-20 03:05:00|105.34|102.54|104.63|101.83|105.59|102.79|104.59|101.79|0
1679281800000|2023-03-20 03:10:00|104.68|101.88|105.26|102.46|105.26|102.46|104.67|101.87|0
1679282100000|2023-03-20 03:15:00|105.34|102.54|103.64|100.84|105.34|102.54|103.6|100.8|0
1679282400000|2023-03-20 03:20:00|103.68|100.88|104.09|101.29|104.34|101.54|103.6|100.8|0
1679282700000|2023-03-20 03:25:00|103.96|101.16|103.18|100.38|104.17|101.37|103.02|100.22|0
1679283000000|2023-03-20 03:30:00|103.26|100.46|102.03|99.23|103.26|100.46|102.03|99.23|0
1679283300000|2023-03-20 03:35:00|102.11|99.31|102.97|100.17|103.1|100.3|102.11|99.31|0
1679283600000|2023-03-20 03:40:00|103.01|100.21|102.77|99.97|103.18|100.38|102.6|99.8|0
1679283900000|2023-03-20 03:45:00|102.68|99.88|103.01|100.21|103.01|100.21|102.52|99.72|0
1679284200000|2023-03-20 03:50:00|102.93|100.13|102.8|100|102.93|100.13|102.52|99.72|0
1679284500000|2023-03-20 03:55:00|102.84|100.04|102.35|99.55|102.84|100.04|101.78|98.98|0
1679284800000|2023-03-20 04:00:00|102.43|99.63|101.98|99.18|102.43|99.63|101.98|99.18|0
1679285100000|2023-03-20 04:05:00|102.02|99.22|102.27|99.47|102.43|99.63|101.86|99.06|0
1679285400000|2023-03-20 04:10:00|102.18|99.38|102.35|99.55|102.51|99.71|102.02|99.22|0
1679285700000|2023-03-20 04:15:00|102.43|99.63|102.59|99.79|102.84|100.04|102.43|99.63|0
1679286000000|2023-03-20 04:20:00|102.51|99.71|102.59|99.79|102.71|99.91|102.43|99.63|0
1679286300000|2023-03-20 04:25:00|102.51|99.71|102.1|99.3|102.59|99.79|102.1|99.3|0
1679286600000|2023-03-20 04:30:00|102.18|99.38|102.09|99.29|102.26|99.46|101.77|98.97|0
1679286900000|2023-03-20 04:35:00|102.13|99.33|100.15|97.35|102.18|99.38|100.07|97.27|0
1679287200000|2023-03-20 04:40:00|99.82|97.02|100.43|97.63|100.95|98.15|99.74|96.94|0
1679287500000|2023-03-20 04:45:00|100.47|97.67|100.55|97.75|100.79|97.99|100.31|97.51|0
1679287800000|2023-03-20 04:50:00|100.47|97.67|100.06|97.26|100.63|97.83|99.74|96.94|0
1679288100000|2023-03-20 04:55:00|100.14|97.34|100.87|98.07|100.99|98.19|100.06|97.26|0
1679288400000|2023-03-20 05:00:00|100.79|97.99|100.54|97.74|100.95|98.15|100.14|97.34|0
1679288700000|2023-03-20 05:05:00|100.46|97.66|101.19|98.39|101.27|98.47|100.26|97.46|0
1679289000000|2023-03-20 05:10:00|101.23|98.43|101.59|98.79|102.08|99.28|101.1|98.3|0
1679289300000|2023-03-20 05:15:00|101.67|98.87|100.94|98.14|101.75|98.95|100.94|98.14|0
1679289600000|2023-03-20 05:20:00|100.98|98.18|100.78|97.98|101.51|98.71|100.78|97.98|0
1679289900000|2023-03-20 05:25:00|100.86|98.06|100.94|98.14|101.51|98.71|100.82|98.02|0
1679290200000|2023-03-20 05:30:00|101.02|98.22|101.42|98.62|101.42|98.62|100.73|97.93|0
1679290500000|2023-03-20 05:35:00|101.46|98.66|100.69|97.89|101.83|99.03|100.69|97.89|0
1679290800000|2023-03-20 05:40:00|100.65|97.85|100.77|97.97|101.34|98.54|100.65|97.85|0
1679291100000|2023-03-20 05:45:00|100.85|98.05|100.44|97.64|101.17|98.37|100.24|97.44|0
1679291400000|2023-03-20 05:50:00|100.53|97.73|99.96|97.16|100.53|97.73|99.96|97.16|0
1679291700000|2023-03-20 05:55:00|99.88|97.08|100.2|97.4|100.6|97.8|99.8|97|0
1679292000000|2023-03-20 06:00:00|100.04|97.24|99.88|97.08|100.44|97.64|99.64|96.84|0
1679292300000|2023-03-20 06:05:00|99.71|97.31|99.83|97.43|100.08|97.68|99.43|97.03|0
1679292600000|2023-03-20 06:10:00|99.87|97.47|99.75|97.35|100.08|97.68|99.51|97.11|0
1679292900000|2023-03-20 06:15:00|99.83|97.43|99.27|96.87|99.83|97.43|98.63|96.23|0
1679293200000|2023-03-20 06:20:00|99.19|96.79|96.41|94.01|99.35|96.95|96.25|93.85|0
1679293500000|2023-03-20 06:25:00|96.45|94.05|94.46|92.06|96.8|94.4|94.46|92.06|0
1679293800000|2023-03-20 06:30:00|94.34|91.94|93.03|90.63|94.77|92.37|92.99|90.59|0
1679294100000|2023-03-20 06:35:00|92.99|90.59|94.41|92.01|96.77|94.37|92.88|90.48|0
1679294400000|2023-03-20 06:40:00|94.45|92.05|92.47|90.07|94.76|92.36|92.39|89.99|0
1679294700000|2023-03-20 06:45:00|92.55|90.15|91.59|89.19|94.12|91.72|91.59|89.19|0
1679295000000|2023-03-20 06:50:00|91.74|89.34|93.22|90.82|94.1|91.7|90.43|88.03|0
1679295300000|2023-03-20 06:55:00|93.26|90.86|93.83|91.43|94.17|91.77|93.03|90.63|0
1679295600000|2023-03-20 07:00:00|93.87|91.47|94.32|91.92|95.31|92.91|93.64|91.24|0
1679295900000|2023-03-20 07:05:00|94.4|92|93.79|91.39|94.4|92|92.95|90.55|0
1679296200000|2023-03-20 07:10:00|93.75|91.35|95.96|93.56|96.08|93.68|93.33|90.93|0
1679296500000|2023-03-20 07:15:00|96|93.6|96.35|93.95|97.24|94.84|95.31|92.91|0
1679296800000|2023-03-20 07:20:00|96.39|93.99|95.26|92.86|96.46|94.06|92.36|89.96|0
1679297100000|2023-03-20 07:25:00|95.34|92.94|97.13|94.73|97.59|95.19|95.19|92.79|0
1679297400000|2023-03-20 07:30:00|97.21|94.81|95.67|93.27|97.59|95.19|94.91|92.51|0
1679297700000|2023-03-20 07:35:00|95.63|93.23|94.13|91.73|96.05|93.65|93.75|91.35|0
1679298000000|2023-03-20 07:40:00|93.75|91.35|92.68|90.28|95.81|93.41|92.38|89.98|0
1679298300000|2023-03-20 07:45:00|92.56|90.16|93.57|91.17|94.06|91.66|92.56|90.16|0
1679298600000|2023-03-20 07:50:00|93.6|91.2|94.48|92.08|94.48|92.08|93.49|91.09|0
1679298900000|2023-03-20 07:55:00|94.4|92|94.48|92.08|96.64|94.24|94.4|92|0
1679299200000|2023-03-20 08:00:00|94.63|92.23|96.46|94.06|97.51|95.11|94.63|92.23|0
1679299500000|2023-03-20 08:05:00|96.62|94.22|95.06|92.66|97.33|94.93|93.83|91.43|0
1679299800000|2023-03-20 08:10:00|94.83|92.43|91.51|89.11|94.91|92.51|91.51|89.11|0
1679300100000|2023-03-20 08:15:00|91.55|89.15|87.74|84.74|92.34|89.94|87.74|84.74|0
1679300400000|2023-03-20 08:20:00|87.63|84.63|89.17|86.17|90.35|87.35|87.63|84.63|0
1679300700000|2023-03-20 08:25:00|89.24|86.24|89.83|86.83|91.02|88.02|89.17|86.17|0
1679301000000|2023-03-20 08:30:00|90.05|87.05|90.95|87.95|91.32|88.32|89.83|86.83|0
1679301300000|2023-03-20 08:35:00|91.25|88.25|93.85|90.85|93.89|90.89|90.83|87.83|0
1679301600000|2023-03-20 08:40:00|93.97|90.97|93.74|90.74|95.43|92.43|93.36|90.36|0
1679301900000|2023-03-20 08:45:00|93.66|90.66|94.35|91.35|95.04|92.04|93.43|90.43|0
1679302200000|2023-03-20 08:50:00|94.39|91.39|95.81|92.81|96.4|93.4|94.39|91.39|0
1679302500000|2023-03-20 08:55:00|95.74|92.74|97.1|94.1|97.21|94.21|95.74|92.74|0
1679302800000|2023-03-20 09:00:00|97.14|94.14|99.26|96.26|99.82|96.82|97.14|94.14|0
1679303100000|2023-03-20 09:05:00|99.5|96.5|100.68|97.32|101.18|98.18|98.95|95.95|0
1679303400000|2023-03-20 09:10:00|100.88|97.52|98.41|95.05|100.88|97.52|98.33|94.97|0
1679303700000|2023-03-20 09:15:00|98.49|95.13|97.23|93.87|98.73|95.37|97.07|93.71|0
1679304000000|2023-03-20 09:20:00|97.39|94.03|97.7|94.34|98.72|95.36|97.15|93.79|0
1679304300000|2023-03-20 09:25:00|97.78|94.42|97.46|94.1|97.78|94.42|96.06|92.7|0
1679304600000|2023-03-20 09:30:00|97.38|94.02|100.12|96.76|100.12|96.76|97.34|93.98|0
1679304900000|2023-03-20 09:35:00|100.04|96.68|99.24|95.88|100.12|96.76|98.36|95|0
1679305200000|2023-03-20 09:40:00|99.32|95.96|99.83|96.47|100.84|97.48|99.08|95.72|0
1679305500000|2023-03-20 09:45:00|99.55|96.19|100.61|97.61|100.65|97.65|99.27|95.91|0
1679305800000|2023-03-20 09:50:00|100.57|97.57|100.13|97.13|101.38|98.38|99.69|96.69|0
1679306100000|2023-03-20 09:55:00|100.17|97.17|101.13|98.13|101.7|98.7|99.93|96.93|0
1679306400000|2023-03-20 10:00:00|101.05|98.05|100.65|97.65|101.25|98.25|99.29|96.29|0
1679306700000|2023-03-20 10:05:00|100.81|97.81|103.37|100.37|103.41|100.41|100.49|97.49|0
1679307000000|2023-03-20 10:10:00|103.41|100.41|102.92|99.92|103.57|100.57|102.18|99.18|0
1679307300000|2023-03-20 10:15:00|103|100|100.64|97.64|103.24|100.24|100.64|97.64|0
1679307600000|2023-03-20 10:20:00|100.48|97.48|101.66|98.66|104.66|101.66|100.28|97.28|0
1679307900000|2023-03-20 10:25:00|101.58|98.58|101.5|98.5|101.99|98.99|101.1|98.1|0
1679308200000|2023-03-20 10:30:00|101.58|98.58|101.74|98.74|102.15|99.15|100.69|97.69|0
1679308500000|2023-03-20 10:35:00|101.86|98.86|103.41|100.41|103.53|100.53|101.7|98.7|0
1679308800000|2023-03-20 10:40:00|103.45|100.45|104.35|101.35|104.52|101.52|103.08|100.08|0
1679309100000|2023-03-20 10:45:00|104.1|101.1|104.6|101.6|104.84|101.84|104.02|101.02|0
1679309400000|2023-03-20 10:50:00|104.51|101.51|103.61|100.61|104.84|101.84|102.95|99.95|0
1679309700000|2023-03-20 10:55:00|103.77|100.77|104.3|101.3|104.8|101.8|103.44|100.44|0
1679310000000|2023-03-20 11:00:00|103.85|100.85|103.48|100.48|104.84|101.84|103.48|100.48|0
1679310300000|2023-03-20 11:05:00|103.52|100.52|103.44|100.44|103.89|100.89|101.73|98.73|0
1679310600000|2023-03-20 11:10:00|103.52|100.52|102.05|99.05|103.77|100.77|101.81|98.81|0
1679310900000|2023-03-20 11:15:00|101.89|98.89|100.74|97.74|101.97|98.97|100.34|97.34|0
1679311200000|2023-03-20 11:20:00|100.62|97.62|101.87|98.87|102.28|99.28|99.9|96.9|0
1679311500000|2023-03-20 11:25:00|101.95|98.95|102.8|99.8|102.93|99.93|101.95|98.95|0
1679311800000|2023-03-20 11:30:00|102.93|99.93|101.2|98.2|103.83|100.83|101.2|98.2|0
1679312100000|2023-03-20 11:35:00|101.04|98.04|99.79|96.79|101.04|98.04|99.59|96.59|0
1679312400000|2023-03-20 11:40:00|99.75|96.75|98.79|95.79|101|98|98.63|95.63|0
1679312700000|2023-03-20 11:45:00|98.87|95.87|99.27|96.27|99.83|96.83|98.48|95.48|0
1679313000000|2023-03-20 11:50:00|99.43|96.43|99.75|96.75|100.43|97.43|99.35|96.35|0
1679313300000|2023-03-20 11:55:00|99.71|96.71|101.07|98.07|101.28|98.28|99.71|96.71|0
1679313600000|2023-03-20 12:00:00|100.99|97.99|100.87|97.87|101.64|98.64|100.79|97.79|0
1679313900000|2023-03-20 12:05:00|101.03|98.03|99.26|96.26|101.11|98.11|98.87|95.87|0
1679314200000|2023-03-20 12:10:00|99.1|96.1|100.63|97.63|100.87|97.87|99.1|96.1|0
1679314500000|2023-03-20 12:15:00|100.71|97.71|100.3|97.3|100.71|97.71|99.58|96.58|0
1679314800000|2023-03-20 12:20:00|100.14|97.14|102|99|102.41|99.41|99.9|96.9|0
1679315100000|2023-03-20 12:25:00|101.84|98.84|101.59|98.59|102.4|99.4|101.35|98.35|0
1679315400000|2023-03-20 12:30:00|101.75|98.75|102.16|99.16|102.4|99.4|101.59|98.59|0
1679315700000|2023-03-20 12:35:00|102.08|99.08|104.16|101.16|104.95|101.95|101.99|98.99|0
1679316000000|2023-03-20 12:40:00|104.29|101.29|104.04|101.04|104.91|101.91|103.3|100.3|0
1679316300000|2023-03-20 12:45:00|104|101|105.32|102.32|105.69|102.69|103.38|100.38|0
1679316600000|2023-03-20 12:50:00|105.36|102.36|107.12|104.12|107.37|104.37|105.19|102.19|0
1679316900000|2023-03-20 12:55:00|107.2|104.2|105.1|102.1|107.58|104.58|104.85|101.85|0
1679317200000|2023-03-20 13:00:00|105.18|102.18|103.69|100.69|105.18|102.18|103.36|100.36|0
1679317500000|2023-03-20 13:05:00|103.61|100.61|105.1|102.1|105.18|102.18|103.53|100.53|0
1679317800000|2023-03-20 13:10:00|105.05|102.05|105.26|102.26|106.43|103.43|104.84|101.84|0
1679318100000|2023-03-20 13:15:00|105.09|102.09|104.1|101.1|105.09|102.09|104.1|101.1|0
1679318400000|2023-03-20 13:20:00|104.01|101.01|103.19|100.19|104.3|101.3|102.78|99.78|0
1679318700000|2023-03-20 13:25:00|102.94|99.94|103.27|100.27|103.52|100.52|102.78|99.78|0
1679319000000|2023-03-20 13:30:00|103.52|100.52|103.69|100.69|108.12|105.12|102.7|99.7|0
1679319300000|2023-03-20 13:35:00|103.4|100.4|104.06|101.06|104.77|101.77|101.49|98.49|0
1679319600000|2023-03-20 13:40:00|103.86|100.86|103.53|100.53|106.01|103.01|102.54|99.54|0
1679319900000|2023-03-20 13:45:00|104.1|101.1|105.18|102.18|105.43|102.43|101.08|98.08|0
1679320200000|2023-03-20 13:50:00|104.93|101.93|106.01|103.01|107.61|104.61|104.93|101.93|0
1679320500000|2023-03-20 13:55:00|105.55|102.55|106.26|103.26|107.18|104.18|104.93|101.93|0
1679320800000|2023-03-20 14:00:00|106.43|103.43|109.21|106.21|109.56|106.56|106.43|103.43|0
1679321100000|2023-03-20 14:05:00|109.25|106.25|105.13|102.13|109.81|106.81|104.72|101.72|0
1679321400000|2023-03-20 14:10:00|105.21|102.21|105.67|102.67|107.1|104.1|103.92|100.92|0
1679321700000|2023-03-20 14:15:00|105.42|102.42|103.43|100.43|106.85|103.85|103.1|100.1|0
1679322000000|2023-03-20 14:20:00|103.51|100.51|107.61|104.61|107.61|104.61|103.1|100.1|0
1679322300000|2023-03-20 14:25:00|107.52|104.52|107.94|104.94|108.2|105.2|106.51|103.51|0
1679322600000|2023-03-20 14:30:00|107.86|104.86|108.28|105.28|108.88|105.88|106.93|103.93|0
1679322900000|2023-03-20 14:35:00|108.37|105.37|106.33|103.33|108.96|105.96|105.92|102.92|0
1679323200000|2023-03-20 14:40:00|106.42|103.42|106.84|103.84|107.77|104.77|106.08|103.08|0
1679323500000|2023-03-20 14:45:00|106.42|103.42|108.18|105.18|108.7|105.7|105.91|102.91|0
1679323800000|2023-03-20 14:50:00|108.26|105.26|107.24|104.24|108.26|105.26|106.39|103.39|0
1679324100000|2023-03-20 14:55:00|106.99|103.99|108.77|105.77|109.2|106.2|106.9|103.9|0
1679324400000|2023-03-20 15:00:00|108.86|105.86|109.8|106.8|111.1|108.1|108.77|105.77|0
1679324700000|2023-03-20 15:05:00|109.89|106.89|109.97|106.97|110.75|107.75|109.72|106.72|0
1679325000000|2023-03-20 15:10:00|109.89|106.89|109.28|106.28|109.97|106.97|108|105|0
1679325300000|2023-03-20 15:15:00|109.2|106.2|109.84|106.84|109.93|106.93|107.66|104.66|0
1679325600000|2023-03-20 15:20:00|110.01|107.01|108.98|105.98|110.36|107.36|108.46|105.46|0
1679325900000|2023-03-20 15:25:00|108.89|105.89|111.66|108.66|112.1|109.1|108.89|105.89|0
1679326200000|2023-03-20 15:30:00|111.84|108.84|110.27|107.27|112.01|109.01|109.58|106.58|0
1679326500000|2023-03-20 15:35:00|110.18|107.18|110.01|107.01|110.61|107.61|109.4|106.4|0
1679326800000|2023-03-20 15:40:00|110.09|107.09|108.92|105.92|110.35|107.35|108.8|105.8|0
1679327100000|2023-03-20 15:45:00|108.97|105.97|108.37|105.37|109.57|106.57|108.2|105.2|0
1679327400000|2023-03-20 15:50:00|108.54|105.54|107.26|104.26|109.4|106.4|107.09|104.09|0
1679327700000|2023-03-20 15:55:00|107.34|104.34|106.24|103.24|107.94|104.94|105.98|102.98|0
1679328000000|2023-03-20 16:00:00|106.32|103.32|106.4|103.4|106.91|103.91|105.81|102.81|0
1679328300000|2023-03-20 16:05:00|106.32|103.32|102.76|99.76|106.32|103.32|102.76|99.76|0
1679328600000|2023-03-20 16:10:00|102.84|99.84|103.24|100.24|103.24|100.24|99.89|96.89|0
1679328900000|2023-03-20 16:15:00|103.33|100.33|103.08|100.08|104.07|101.07|102.42|99.42|0
1679329200000|2023-03-20 16:20:00|103.16|100.16|103.9|100.9|104.74|101.74|102.75|99.75|0
1679329500000|2023-03-20 16:25:00|104.07|101.07|104.65|101.65|104.73|101.73|102.91|99.91|0
1679329800000|2023-03-20 16:30:00|104.82|101.82|105.09|102.45|105.49|102.83|104.3|101.57|0
1679330100000|2023-03-20 16:35:00|104.97|102.33|104.53|101.89|104.97|102.33|103.2|100.56|0
1679330400000|2023-03-20 16:40:00|104.45|101.81|104.28|101.64|104.78|102.14|103.61|100.97|0
1679330700000|2023-03-20 16:45:00|104.11|101.47|104.87|102.23|105.37|102.73|103.53|100.89|0
1679331000000|2023-03-20 16:50:00|104.95|102.31|106.89|104.25|107.15|104.51|104.95|102.31|0
1679331300000|2023-03-20 16:55:00|106.97|104.33|107.4|104.76|108.43|105.79|106.72|104.08|0
1679331600000|2023-03-20 17:00:00|107.57|104.93|107.09|104.45|109.32|106.68|106.32|103.68|0
1679331900000|2023-03-20 17:05:00|107.17|104.53|108.11|105.47|109.58|106.94|107.09|104.45|0
1679332200000|2023-03-20 17:10:00|108.2|105.56|108.63|105.99|108.97|106.33|108.11|105.47|0
1679332500000|2023-03-20 17:15:00|108.71|106.07|109.14|106.5|109.75|107.11|108.54|105.9|0
1679332800000|2023-03-20 17:20:00|109.23|106.59|108.97|106.33|109.23|106.59|108.28|105.64|0
1679333100000|2023-03-20 17:25:00|108.88|106.24|107.85|105.21|109.14|106.5|107.68|105.04|0
1679333400000|2023-03-20 17:30:00|107.76|105.12|107.76|105.12|109.23|106.59|107.76|105.12|0
1679333700000|2023-03-20 17:35:00|107.68|105.04|107.59|104.95|107.68|105.04|106.65|104.01|0
1679334000000|2023-03-20 17:40:00|107.67|105.03|108.45|105.81|108.88|106.24|107.67|105.03|0
1679334300000|2023-03-20 17:45:00|108.53|105.89|107.84|105.2|108.53|105.89|107.07|104.43|0
1679334600000|2023-03-20 17:50:00|107.71|105.07|106.09|103.45|108.23|105.59|106.09|103.45|0
1679334900000|2023-03-20 17:55:00|106.26|103.62|106.94|104.3|107.54|104.9|106.26|103.62|0
1679335200000|2023-03-20 18:00:00|107.02|104.38|105.83|103.19|107.45|104.81|105.58|102.94|0
1679335500000|2023-03-20 18:05:00|105.75|103.11|104.9|102.26|106.17|103.53|104.74|102.1|0
1679335800000|2023-03-20 18:10:00|104.99|102.35|105.75|103.11|106.34|103.7|104.82|102.18|0
1679336100000|2023-03-20 18:15:00|105.83|103.19|106.25|103.61|106.59|103.95|104.98|102.34|0
1679336400000|2023-03-20 18:20:00|106.34|103.7|107.53|104.89|107.96|105.32|106.17|103.53|0
1679336700000|2023-03-20 18:25:00|107.44|104.8|106.76|104.12|107.87|105.23|106.67|104.03|0
1679337000000|2023-03-20 18:30:00|106.84|104.2|105.65|103.01|107.1|104.46|104.9|102.26|0
1679337300000|2023-03-20 18:35:00|105.57|102.93|104.05|101.41|105.57|102.93|103.89|101.25|0
1679337600000|2023-03-20 18:40:00|104.14|101.5|104.72|102.08|105.31|102.67|103.51|100.87|0
1679337900000|2023-03-20 18:45:00|104.81|102.17|105.73|103.09|105.99|103.35|104.64|102|0
1679338200000|2023-03-20 18:50:00|105.9|103.26|106.54|103.9|107.69|105.05|105.73|103.09|0
1679338500000|2023-03-20 18:55:00|106.58|103.94|106.02|103.38|107.09|104.45|105.22|102.58|0
1679338800000|2023-03-20 19:00:00|105.81|103.17|106.07|103.43|106.75|104.11|105.22|102.58|0
1679339100000|2023-03-20 19:05:00|106.15|103.51|105.3|102.66|107|104.36|105.13|102.49|0
1679339400000|2023-03-20 19:10:00|105.13|102.49|105.47|102.83|105.98|103.34|104.63|101.99|0
1679339700000|2023-03-20 19:15:00|105.64|103|106.49|103.85|106.57|103.93|104.71|102.07|0
1679340000000|2023-03-20 19:20:00|106.32|103.68|105.55|102.91|106.57|103.93|104.37|101.73|0
1679340300000|2023-03-20 19:25:00|105.64|103|106.82|104.18|107.25|104.61|105.64|103|0
1679340600000|2023-03-20 19:30:00|106.65|104.01|107.59|104.95|108.1|105.46|106.31|103.67|0
1679340900000|2023-03-20 19:35:00|107.67|105.03|107.67|105.03|108.28|105.64|107.16|104.52|0
1679341200000|2023-03-20 19:40:00|107.59|104.95|107.93|105.29|108.62|105.98|107.25|104.61|0
1679341500000|2023-03-20 19:45:00|107.33|104.69|108.96|106.32|109.13|106.49|107.24|104.6|0
1679341800000|2023-03-20 19:50:00|109.22|106.58|109.39|106.75|110.7|108.06|109.13|106.49|0
1679342100000|2023-03-20 19:55:00|109.13|106.49|108.7|106.06|109.3|106.66|108.31|105.67|0
1679342400000|2023-03-20 20:00:00|108.96|106.32|109.82|107.18|109.82|107.18|108.7|106.06|0
1679342700000|2023-03-20 20:05:00|109.73|107.09|109.38|106.74|109.73|107.09|109.38|106.74|0
1679343000000|2023-03-20 20:10:00|109.3|106.66|109.21|106.57|109.38|106.74|109.21|106.57|0
1679343300000|2023-03-20 20:15:00|109.3|106.22|109.17|106.09|109.47|106.39|109.17|106.09|0
1679343600000|2023-03-20 20:20:00|109.21|106.13|109.38|106.3|109.38|106.3|109.17|106.09|0
1679343900000|2023-03-20 20:25:00|109.43|106.35|109.42|106.34|109.51|106.43|109.25|106.17|0
1679344200000|2023-03-20 20:30:00|109.51|106.43|109.68|106.6|109.68|106.6|109.42|106.34|0
1679344500000|2023-03-20 20:35:00|109.6|106.52|109.94|106.86|109.94|106.86|109.6|106.52|0
1679344800000|2023-03-20 20:40:00|110.03|106.95|110.2|107.12|110.2|107.12|110.03|106.95|0
1679345100000|2023-03-20 20:45:00|110.11|107.03|110.37|107.29|110.46|107.38|110.11|107.03|0
1679345400000|2023-03-20 20:50:00|110.46|107.38|110.28|107.2|110.67|107.59|110.2|107.12|0
1679345700000|2023-03-20 20:55:00|110.2|107.12|110.32|107.24|110.5|107.42|110.2|107.12|0
1679346000000|2023-03-20 21:00:00|110.27|107.19|110.41|107.33|110.45|107.37|110.27|107.19|0
1679346300000|2023-03-20 21:05:00|110.4|107.32|110.5|107.42|110.53|107.45|110.4|107.32|0
1679346600000|2023-03-20 21:10:00|110.48|107.4|110.46|107.38|110.49|107.41|110.45|107.37|0
1679346900000|2023-03-20 21:15:00|110.47|107.39|110.38|107.3|110.5|107.42|110.38|107.3|0
1679347200000|2023-03-20 21:20:00|110.36|107.28|110.39|107.31|110.49|107.41|110.36|107.28|0
1679347500000|2023-03-20 21:25:00|110.47|107.39|110.42|107.34|110.49|107.41|110.39|107.31|0
1679347800000|2023-03-20 21:30:00|110.4|107.32|110.41|107.33|110.47|107.39|110.4|107.32|0
1679348100000|2023-03-20 21:35:00|110.4|107.32|110.54|107.46|110.54|107.46|110.4|107.32|0
1679348400000|2023-03-20 21:40:00|110.58|107.5|110.46|107.38|110.63|107.55|110.44|107.36|0
1679348700000|2023-03-20 21:45:00|110.5|107.42|110.52|107.44|110.55|107.47|110.49|107.41|0
1679349000000|2023-03-20 21:50:00|110.54|107.46|110.45|107.37|110.56|107.48|110.45|107.37|0
1679349300000|2023-03-20 21:55:00|110.52|107.44|110.53|107.45|110.53|107.45|110.42|107.34|0
1679349600000|2023-03-20 22:00:00|110.3|107.22|109.39|106.31|110.39|107.31|109.22|106.14|0
1679349900000|2023-03-20 22:05:00|109.56|106.48|110.08|107|110.08|107|109.48|106.4|0
1679350200000|2023-03-20 22:10:00|110.04|106.96|109.91|106.83|110.34|107.26|109.73|106.65|0
1679350500000|2023-03-20 22:15:00|109.95|106.87|110.34|107.26|110.95|107.87|109.95|106.87|0
1679350800000|2023-03-20 22:20:00|110.38|107.3|110.25|107.17|110.51|107.43|110.16|107.08|0
1679351100000|2023-03-20 22:25:00|110.21|107.13|110.42|107.34|110.42|107.34|109.82|106.74|0
1679351400000|2023-03-20 22:30:00|110.34|107.26|110.77|107.69|110.86|107.78|110.25|107.17|0
1679351700000|2023-03-20 22:35:00|110.72|107.64|110.59|107.51|110.72|107.64|110.51|107.43|0
1679352000000|2023-03-20 22:40:00|110.68|107.6|110.33|107.25|110.77|107.69|110.33|107.25|0
1679352300000|2023-03-20 22:45:00|110.37|107.29|109.94|106.86|110.42|107.34|109.72|106.64|0
1679352600000|2023-03-20 22:50:00|109.98|106.9|110.33|107.25|110.41|107.33|109.98|106.9|0
1679352900000|2023-03-20 22:55:00|110.28|107.2|110.15|107.07|110.41|107.33|110.15|107.07|0
1679353200000|2023-03-20 23:00:00|110.19|107.11|109.72|106.64|110.19|107.11|109.54|106.46|0
1679353500000|2023-03-20 23:05:00|109.63|106.55|109.63|106.55|109.89|106.81|109.28|106.2|0
1679353800000|2023-03-20 23:10:00|109.71|106.63|109.45|106.37|109.71|106.63|109.45|106.37|0
1679354100000|2023-03-20 23:15:00|109.54|106.46|109.28|106.2|109.54|106.46|109.28|106.2|0
1679354400000|2023-03-20 23:20:00|109.19|106.11|109.45|106.37|109.8|106.72|109.19|106.11|0
1679354700000|2023-03-20 23:25:00|109.53|106.45|109.36|106.28|109.53|106.45|109.19|106.11|0
1679355000000|2023-03-20 23:30:00|109.27|106.19|108.93|105.85|109.27|106.19|108.76|105.68|0
1679355300000|2023-03-20 23:35:00|108.97|105.89|109.27|106.19|109.31|106.23|108.93|105.85|0
1679355600000|2023-03-20 23:40:00|109.18|106.1|109.27|106.19|109.27|106.19|108.84|105.76|0
1679355900000|2023-03-20 23:45:00|109.18|106.1|109.27|106.19|109.35|106.27|108.92|105.84|0
1679356200000|2023-03-20 23:50:00|109.22|106.14|109.01|105.93|109.22|106.14|108.79|105.71|0
1679356500000|2023-03-20 23:55:00|108.92|105.84|109.48|106.4|109.48|106.4|108.92|105.84|0
1679356800000|2023-03-21 00:00:00|109.44|106.36|109|105.92|109.61|106.53|108.66|105.58|0
1679357100000|2023-03-21 00:05:00|108.92|105.84|108.57|105.49|109|105.92|108.57|105.49|0
1679357400000|2023-03-21 00:10:00|108.48|105.4|109|105.92|109.09|106.01|108.48|105.4|0
1679357700000|2023-03-21 00:15:00|108.91|105.83|109.78|106.7|110.73|107.65|108.91|105.83|0
1679358000000|2023-03-21 00:20:00|109.64|106.56|112.75|109.67|113.99|110.91|109.52|106.44|0
1679358300000|2023-03-21 00:25:00|112.66|109.58|112.66|109.58|113.81|110.73|112.48|109.4|0
1679358600000|2023-03-21 00:30:00|112.75|109.67|111.6|108.52|112.75|109.67|111.47|108.39|0
1679358900000|2023-03-21 00:35:00|111.69|108.61|111.6|108.52|111.69|108.61|111.16|108.08|0
1679359200000|2023-03-21 00:40:00|111.51|108.43|111.77|108.69|112.39|109.31|111.51|108.43|0
1679359500000|2023-03-21 00:45:00|111.86|108.78|111.42|108.34|112.3|109.22|111.37|108.29|0
1679359800000|2023-03-21 00:50:00|111.33|108.25|111.51|108.43|111.59|108.51|111.16|108.08|0
1679360100000|2023-03-21 00:55:00|111.42|108.34|111.07|107.99|111.86|108.78|111.07|107.99|0
1679360400000|2023-03-21 01:00:00|111.15|108.07|110.45|107.37|111.33|108.25|110.37|107.29|0
1679360700000|2023-03-21 01:05:00|110.41|107.33|109.76|106.68|110.45|107.37|109.58|106.5|0
1679361000000|2023-03-21 01:10:00|109.71|106.63|109.76|106.68|109.8|106.72|109.41|106.33|0
1679361300000|2023-03-21 01:15:00|109.84|106.76|110.19|107.11|110.45|107.37|109.8|106.72|0
1679361600000|2023-03-21 01:20:00|110.23|107.15|109.67|106.59|110.36|107.28|109.06|105.98|0
1679361900000|2023-03-21 01:25:00|109.58|106.5|109.84|106.76|110.18|107.1|109.41|106.33|0
1679362200000|2023-03-21 01:30:00|109.79|106.71|110.62|107.54|110.62|107.54|109.49|106.41|0
1679362500000|2023-03-21 01:35:00|110.53|107.45|111.23|108.15|111.31|108.23|110.18|107.1|0
1679362800000|2023-03-21 01:40:00|111.36|108.28|111.23|108.15|111.44|108.36|110.92|107.84|0
1679363100000|2023-03-21 01:45:00|111.31|108.23|111.22|108.14|111.84|108.76|111.05|107.97|0
1679363400000|2023-03-21 01:50:00|111.27|108.19|111.66|108.58|111.79|108.71|111.14|108.06|0
1679363700000|2023-03-21 01:55:00|111.57|108.49|111.57|108.49|111.57|108.49|111.22|108.14|0
1679364000000|2023-03-21 02:00:00|111.48|108.4|111.96|108.88|112.45|109.37|111.31|108.23|0
1679364300000|2023-03-21 02:05:00|111.92|108.84|111.83|108.75|112.18|109.1|111.57|108.49|0
1679364600000|2023-03-21 02:10:00|111.74|108.66|111.74|108.66|112|108.92|111.65|108.57|0
1679364900000|2023-03-21 02:15:00|111.65|108.57|111.56|108.48|111.83|108.75|111.48|108.4|0
1679365200000|2023-03-21 02:20:00|111.65|108.57|111.74|108.66|112.09|109.01|111.56|108.48|0
1679365500000|2023-03-21 02:25:00|111.65|108.57|111.73|108.65|111.82|108.74|111.39|108.31|0
1679365800000|2023-03-21 02:30:00|111.65|108.57|111.73|108.65|112.3|109.22|111.56|108.48|0
1679366100000|2023-03-21 02:35:00|111.82|108.74|111.47|108.39|111.82|108.74|111.47|108.39|0
1679366400000|2023-03-21 02:40:00|111.38|108.3|111.29|108.21|111.51|108.43|111.12|108.04|0
1679366700000|2023-03-21 02:45:00|111.38|108.3|111.11|108.03|111.38|108.3|110.94|107.86|0
1679367000000|2023-03-21 02:50:00|111.16|108.08|111.55|108.47|111.55|108.47|111.11|108.03|0
1679367300000|2023-03-21 02:55:00|111.59|108.51|111.5|108.42|111.77|108.69|111.37|108.29|0
1679367600000|2023-03-21 03:00:00|111.55|108.47|110.93|107.85|111.55|108.47|110.93|107.85|0
1679367900000|2023-03-21 03:05:00|111.02|107.94|111.28|108.2|111.37|108.29|111.02|107.94|0
1679368200000|2023-03-21 03:10:00|111.19|108.11|111.28|108.2|111.54|108.46|111.19|108.11|0
1679368500000|2023-03-21 03:15:00|111.19|108.11|111.02|107.94|111.19|108.11|111.02|107.94|0
1679368800000|2023-03-21 03:20:00|111.06|107.98|111.28|108.2|111.37|108.29|110.93|107.85|0
1679369100000|2023-03-21 03:25:00|111.19|108.11|111.14|108.06|111.45|108.37|111.01|107.93|0
1679369400000|2023-03-21 03:30:00|111.1|108.02|111.1|108.02|111.32|108.24|111.1|108.02|0
1679369700000|2023-03-21 03:35:00|111.19|108.11|110.4|107.32|111.19|108.11|110.31|107.23|0
1679370000000|2023-03-21 03:40:00|110.49|107.41|110.57|107.49|110.66|107.58|110.4|107.32|0
1679370300000|2023-03-21 03:45:00|110.4|107.32|110.35|107.27|110.57|107.49|110.26|107.18|0
1679370600000|2023-03-21 03:50:00|110.4|107.32|110.61|107.53|110.65|107.57|110.26|107.18|0
1679370900000|2023-03-21 03:55:00|110.65|107.57|110.61|107.53|110.65|107.57|110.39|107.31|0
1679371200000|2023-03-21 04:00:00|110.57|107.49|110.3|107.22|110.65|107.57|110.26|107.18|0
1679371500000|2023-03-21 04:05:00|110.39|107.31|109.87|106.79|110.39|107.31|109.73|106.65|0
1679371800000|2023-03-21 04:10:00|110.04|106.96|110.04|106.96|110.13|107.05|109.87|106.79|0
1679372100000|2023-03-21 04:15:00|109.99|106.91|109.78|106.7|110.04|106.96|109.78|106.7|0
1679372400000|2023-03-21 04:20:00|109.69|106.61|110.03|106.95|110.12|107.04|109.69|106.61|0
1679372700000|2023-03-21 04:25:00|110.12|107.04|110.03|106.95|110.21|107.13|110.03|106.95|0
1679373000000|2023-03-21 04:30:00|109.95|106.87|110.12|107.04|110.21|107.13|109.86|106.78|0
1679373300000|2023-03-21 04:35:00|110.16|107.08|110.12|107.04|110.47|107.39|109.94|106.86|0
1679373600000|2023-03-21 04:40:00|110.07|106.99|110.29|107.21|110.29|107.21|109.94|106.86|0
1679373900000|2023-03-21 04:45:00|110.2|107.12|110.29|107.21|110.29|107.21|110.03|106.95|0
1679374200000|2023-03-21 04:50:00|110.24|107.16|109.94|106.86|110.37|107.29|109.85|106.77|0
1679374500000|2023-03-21 04:55:00|110.02|106.94|109.85|106.77|110.02|106.94|109.76|106.68|0
1679374800000|2023-03-21 05:00:00|109.8|106.72|110.06|106.98|110.11|107.03|109.41|106.33|0
1679375100000|2023-03-21 05:05:00|110.02|106.94|109.97|106.89|110.11|107.03|109.85|106.77|0
1679375400000|2023-03-21 05:10:00|109.93|106.85|110.02|106.94|110.1|107.02|109.58|106.5|0
1679375700000|2023-03-21 05:15:00|109.93|106.85|110.71|107.63|110.71|107.63|109.93|106.85|0
1679376000000|2023-03-21 05:20:00|110.8|107.72|110.62|107.54|110.8|107.72|110.23|107.15|0
1679376300000|2023-03-21 05:25:00|110.58|107.5|110.19|107.11|110.62|107.54|110.1|107.02|0
1679376600000|2023-03-21 05:30:00|110.1|107.02|110.1|107.02|110.27|107.19|109.92|106.84|0
1679376900000|2023-03-21 05:35:00|110.14|107.06|110.09|107.01|110.18|107.1|109.96|106.88|0
1679377200000|2023-03-21 05:40:00|110.01|106.93|110.01|106.93|110.09|107.01|109.75|106.67|0
1679377500000|2023-03-21 05:45:00|110.09|107.01|110.09|107.01|110.35|107.27|110.01|106.93|0
1679377800000|2023-03-21 05:50:00|110.13|107.05|110.18|107.1|110.18|107.1|110|106.92|0
1679378100000|2023-03-21 05:55:00|110.09|107.01|110.17|107.09|110.26|107.18|110|106.92|0
1679378400000|2023-03-21 06:00:00|110.26|107.18|110.35|107.27|110.56|107.48|110.17|107.09|0
1679378700000|2023-03-21 06:05:00|110.17|107.53|109.69|107.05|110.17|107.53|109.69|107.05|0
1679379000000|2023-03-21 06:10:00|109.65|107.01|109.95|107.31|110.04|107.4|109.6|106.96|0
1679379300000|2023-03-21 06:15:00|109.99|107.35|109.82|107.18|109.99|107.35|109.38|106.74|0
1679379600000|2023-03-21 06:20:00|109.86|107.22|110.12|107.48|110.12|107.48|109.69|107.05|0
1679379900000|2023-03-21 06:25:00|110.16|107.52|110.03|107.39|110.21|107.57|109.94|107.3|0
1679380200000|2023-03-21 06:30:00|109.99|107.35|109.98|107.34|110.12|107.48|109.77|107.13|0
1679380500000|2023-03-21 06:35:00|110.03|107.39|110.29|107.65|110.29|107.65|109.68|107.04|0
1679380800000|2023-03-21 06:40:00|110.38|107.74|110.29|107.65|110.64|108|109.98|107.34|0
1679381100000|2023-03-21 06:45:00|110.2|107.56|110.81|108.17|110.94|108.3|110.03|107.39|0
1679381400000|2023-03-21 06:50:00|110.76|108.12|110.54|107.9|110.9|108.26|110.41|107.77|0
1679381700000|2023-03-21 06:55:00|110.5|107.86|111.33|108.69|111.42|108.78|110.46|107.82|0
1679382000000|2023-03-21 07:00:00|111.42|108.78|111.37|108.73|112.12|109.48|110.89|108.25|0
1679382300000|2023-03-21 07:05:00|111.24|108.6|110.98|108.34|111.33|108.69|110.58|107.94|0
1679382600000|2023-03-21 07:10:00|111.06|108.42|110.71|108.07|111.15|108.51|110.36|107.72|0
1679382900000|2023-03-21 07:15:00|110.89|108.25|111.85|109.21|112.11|109.47|110.89|108.25|0
1679383200000|2023-03-21 07:20:00|111.76|109.12|111.58|108.94|111.94|109.3|111.28|108.64|0
1679383500000|2023-03-21 07:25:00|111.5|108.86|112.73|110.09|112.82|110.18|111.41|108.77|0
1679383800000|2023-03-21 07:30:00|112.68|110.04|112.81|110.17|112.9|110.26|112.46|109.82|0
1679384100000|2023-03-21 07:35:00|112.73|110.09|112.72|110.08|112.9|110.26|112.64|110|0
1679384400000|2023-03-21 07:40:00|112.64|110|113.43|110.79|113.79|111.15|112.64|110|0
1679384700000|2023-03-21 07:45:00|113.61|110.97|113.87|111.23|113.96|111.32|113.34|110.7|0
1679385000000|2023-03-21 07:50:00|113.83|111.19|112.94|110.3|113.96|111.32|112.94|110.3|0
1679385300000|2023-03-21 07:55:00|112.98|110.34|112.63|109.99|113.07|110.43|112.63|109.99|0
1679385600000|2023-03-21 08:00:00|112.45|109.81|111.92|109.28|112.54|109.9|110.87|108.23|0
1679385900000|2023-03-21 08:05:00|111.79|109.15|112.27|109.63|112.98|110.34|111.04|108.4|0
1679386200000|2023-03-21 08:10:00|112.18|109.54|113.01|110.37|113.97|111.33|111.83|109.19|0
1679386500000|2023-03-21 08:15:00|113.09|110.45|113.8|111.16|113.98|111.34|113.01|110.37|0
1679386800000|2023-03-21 08:20:00|113.89|111.25|113.71|111.07|114.25|111.61|113.58|110.94|0
1679387100000|2023-03-21 08:25:00|113.8|111.16|114.33|111.69|114.69|112.05|113.62|110.98|0
1679387400000|2023-03-21 08:30:00|114.24|111.6|112.93|110.29|114.69|112.05|112.31|109.67|0
1679387700000|2023-03-21 08:35:00|112.84|110.2|112.39|109.75|112.84|110.2|111.95|109.31|0
1679388000000|2023-03-21 08:40:00|112.31|109.67|112.89|110.25|113.42|110.78|112.22|109.58|0
1679388300000|2023-03-21 08:45:00|112.98|110.34|113.42|110.78|113.51|110.87|112.89|110.25|0
1679388600000|2023-03-21 08:50:00|113.51|110.87|113.77|111.13|114.13|111.49|113.51|110.87|0
1679388900000|2023-03-21 08:55:00|113.68|111.04|113.59|110.95|114.31|111.67|113.59|110.95|0
1679389200000|2023-03-21 09:00:00|113.51|110.87|113.15|110.51|114.04|111.4|113.15|110.51|0
1679389500000|2023-03-21 09:05:00|113.01|110.37|113.68|111.04|114.04|111.4|112.97|110.33|0
1679389800000|2023-03-21 09:10:00|113.59|110.95|114.57|111.93|114.75|112.11|113.59|110.95|0
1679390100000|2023-03-21 09:15:00|114.48|111.84|115.19|112.55|115.73|113.09|114.3|111.66|0
1679390400000|2023-03-21 09:20:00|115.28|112.64|114.03|111.39|115.28|112.64|114.03|111.39|0
1679390700000|2023-03-21 09:25:00|114.12|111.48|114.74|112.1|115.19|112.55|113.94|111.3|0
1679391000000|2023-03-21 09:30:00|113.69|111.05|114.41|111.77|114.68|112.04|113.69|111.05|0
1679391300000|2023-03-21 09:35:00|114.5|111.86|114.54|111.9|115.04|112.4|114.32|111.68|0
1679391600000|2023-03-21 09:40:00|114.68|112.04|114.68|112.04|114.95|112.31|114.41|111.77|0
1679391900000|2023-03-21 09:45:00|114.86|112.22|114.32|111.68|115.3|112.66|114.23|111.59|0
1679392200000|2023-03-21 09:50:00|114.23|111.59|115.57|112.93|115.57|112.93|114.14|111.5|0
1679392500000|2023-03-21 09:55:00|115.48|112.84|115.32|112.68|116.38|113.74|115.23|112.59|0
1679392800000|2023-03-21 10:00:00|115.23|112.59|115.77|113.13|116.23|113.59|115.23|112.59|0
1679393100000|2023-03-21 10:05:00|115.68|113.04|115.41|112.77|115.77|113.13|115.14|112.5|0
1679393400000|2023-03-21 10:10:00|115.32|112.68|115.68|113.04|115.86|113.22|114.78|112.14|0
1679393700000|2023-03-21 10:15:00|115.63|112.99|115.59|112.95|115.86|113.22|115.27|112.63|0
1679394000000|2023-03-21 10:20:00|115.68|113.04|115.87|113.23|116.23|113.59|115.5|112.86|0
1679394300000|2023-03-21 10:25:00|115.96|113.32|117.14|114.5|117.87|115.23|115.96|113.32|0
1679394600000|2023-03-21 10:30:00|117.04|114.4|117.04|114.4|117.5|114.86|116.23|113.59|0
1679394900000|2023-03-21 10:35:00|117.13|114.49|118.04|115.4|118.23|115.59|117.04|114.4|0
1679395200000|2023-03-21 10:40:00|118.09|115.45|117.88|115.24|118.56|115.92|117.51|114.87|0
1679395500000|2023-03-21 10:45:00|117.78|115.14|116.69|114.05|117.78|115.14|116.69|114.05|0
1679395800000|2023-03-21 10:50:00|116.51|113.87|115.87|113.23|116.73|114.09|115.87|113.23|0
1679396100000|2023-03-21 10:55:00|116.14|113.5|116.41|113.77|116.78|114.14|115.42|112.78|0
1679396400000|2023-03-21 11:00:00|116.32|113.68|116.14|113.5|117.23|114.59|115.51|112.87|0
1679396700000|2023-03-21 11:05:00|116.09|113.45|116.77|114.13|117.32|114.68|116.05|113.41|0
1679397000000|2023-03-21 11:10:00|116.86|114.22|117.32|114.68|117.77|115.13|116.86|114.22|0
1679397300000|2023-03-21 11:15:00|117.23|114.59|117.77|115.13|117.77|115.13|116.95|114.31|0
1679397600000|2023-03-21 11:20:00|117.68|115.04|118.87|116.23|118.96|116.32|117.41|114.77|0
1679397900000|2023-03-21 11:25:00|118.96|116.32|119.61|116.97|119.98|117.34|118.78|116.14|0
1679398200000|2023-03-21 11:30:00|119.51|116.87|119.05|116.41|119.51|116.87|118.68|116.04|0
1679398500000|2023-03-21 11:35:00|119.14|116.5|118.72|116.08|119.7|117.06|118.68|116.04|0
1679398800000|2023-03-21 11:40:00|118.68|116.04|119.42|116.78|119.88|117.24|118.68|116.04|0
1679399100000|2023-03-21 11:45:00|119.51|116.87|118.86|116.22|119.6|116.96|118.86|116.22|0
1679399400000|2023-03-21 11:50:00|118.77|116.13|119.97|117.33|120.24|117.6|118.77|116.13|0
1679399700000|2023-03-21 11:55:00|120.06|117.42|119.92|117.28|120.1|117.46|119.5|116.86|0
1679400000000|2023-03-21 12:00:00|119.78|117.14|120.33|117.69|120.61|117.97|119.69|117.05|0
1679400300000|2023-03-21 12:05:00|120.43|117.79|120.15|117.51|120.61|117.97|119.59|116.95|0
1679400600000|2023-03-21 12:10:00|120.05|117.41|118.18|115.54|122.14|119.5|118.18|115.54|0
1679400900000|2023-03-21 12:15:00|118.09|115.45|117.72|115.08|118.83|116.19|117.63|114.99|0
1679401200000|2023-03-21 12:20:00|117.81|115.17|117.9|115.26|118.46|115.82|117.81|115.17|0
1679401500000|2023-03-21 12:25:00|117.81|115.17|118.27|115.63|118.73|116.09|117.81|115.17|0
1679401800000|2023-03-21 12:30:00|118.18|115.54|117.9|115.26|118.27|115.63|117.53|114.89|0
1679402100000|2023-03-21 12:35:00|117.99|115.35|118.82|116.18|119|116.36|117.81|115.17|0
1679402400000|2023-03-21 12:40:00|118.73|116.09|118.26|115.62|118.82|116.18|117.67|115.03|0
1679402700000|2023-03-21 12:45:00|118.36|115.72|118.63|115.99|118.91|116.27|118.08|115.44|0
1679403000000|2023-03-21 12:50:00|118.72|116.08|119|116.36|119|116.36|118.54|115.9|0
1679403300000|2023-03-21 12:55:00|118.9|116.26|118.53|115.89|118.9|116.26|118.26|115.62|0
1679403600000|2023-03-21 13:00:00|118.35|115.71|118.81|116.17|118.81|116.17|118.07|115.43|0
1679403900000|2023-03-21 13:05:00|118.9|116.26|118.71|116.07|119.45|116.81|118.62|115.98|0
1679404200000|2023-03-21 13:10:00|118.62|115.98|119.27|116.63|119.45|116.81|118.53|115.89|0
1679404500000|2023-03-21 13:15:00|119.36|116.72|118.71|116.07|119.92|117.28|118.62|115.98|0
1679404800000|2023-03-21 13:20:00|118.8|116.16|118.89|116.25|118.99|116.35|118.43|115.79|0
1679405100000|2023-03-21 13:25:00|118.8|116.16|119.63|116.99|119.82|117.18|118.52|115.88|0
1679405400000|2023-03-21 13:30:00|119.54|116.9|121.87|119.23|122.34|119.7|119.54|116.9|0
1679405700000|2023-03-21 13:35:00|122.06|119.42|120.53|118.13|122.34|119.7|120.53|118.11|0
1679406000000|2023-03-21 13:40:00|120.81|118.41|120.34|117.94|121.65|119.25|119.97|117.57|0
1679406300000|2023-03-21 13:45:00|120.44|118.04|120.15|117.75|121.56|119.16|119.04|116.64|0
1679406600000|2023-03-21 13:50:00|120.43|118.03|120.62|118.22|120.71|118.31|119.78|117.38|0
1679406900000|2023-03-21 13:55:00|120.71|118.31|121.78|119.38|122.21|119.81|120.52|118.12|0
1679407200000|2023-03-21 14:00:00|122.58|120.18|120.52|118.12|123.72|121.32|120.52|118.12|0
1679407500000|2023-03-21 14:05:00|120.61|118.21|119.59|117.19|120.8|118.4|118.3|115.9|0
1679407800000|2023-03-21 14:10:00|119.78|117.38|118.76|116.36|121.45|119.05|118.66|116.26|0
1679408100000|2023-03-21 14:15:00|118.66|116.26|118.02|115.62|118.85|116.45|117.19|114.79|0
1679408400000|2023-03-21 14:20:00|117.83|115.43|116.32|113.92|118.29|115.89|115.91|113.51|0
1679408700000|2023-03-21 14:25:00|116.19|113.79|116.55|114.15|117.01|114.61|115.28|112.88|0
1679409000000|2023-03-21 14:30:00|116.37|113.97|114.94|112.54|117.28|114.88|114.67|112.27|0
1679409300000|2023-03-21 14:35:00|115.03|112.63|116.03|113.63|116.21|113.81|113.86|111.46|0
1679409600000|2023-03-21 14:40:00|116.21|113.81|115.76|113.36|116.76|114.36|114.76|112.36|0
1679409900000|2023-03-21 14:45:00|115.85|113.45|116.43|114.03|117.4|115|115.85|113.45|0
1679410200000|2023-03-21 14:50:00|116.34|113.94|113.34|110.94|116.34|113.94|113.07|110.67|0
1679410500000|2023-03-21 14:55:00|113.25|110.85|113.6|111.2|114.33|111.93|112.44|110.04|0
1679410800000|2023-03-21 15:00:00|113.51|111.11|113.87|111.47|114.6|112.2|113.51|111.11|0
1679411100000|2023-03-21 15:05:00|113.96|111.56|115.05|112.65|115.32|112.92|113.56|111.16|0
1679411400000|2023-03-21 15:10:00|115.14|112.74|116.97|114.57|117.25|114.85|115.05|112.65|0
1679411700000|2023-03-21 15:15:00|117.06|114.66|117.52|115.12|117.61|115.21|116.69|114.29|0
1679412000000|2023-03-21 15:20:00|117.43|115.03|117.15|114.75|117.61|115.21|116.78|114.38|0
1679412300000|2023-03-21 15:25:00|117.33|114.93|116.23|113.83|117.43|115.03|115.77|113.37|0
1679412600000|2023-03-21 15:30:00|116.32|113.92|116.5|114.1|117.61|115.21|116.14|113.74|0
1679412900000|2023-03-21 15:35:00|116.69|114.29|114.18|111.78|116.78|114.38|113.68|111.28|0
1679413200000|2023-03-21 15:40:00|114.31|111.91|112.87|110.47|114.59|112.19|112.06|109.66|0
1679413500000|2023-03-21 15:45:00|112.78|110.38|113.83|111.43|113.92|111.52|111.35|108.95|0
1679413800000|2023-03-21 15:50:00|114.1|111.7|114.46|112.06|114.82|112.42|113.56|111.16|0
1679414100000|2023-03-21 15:55:00|114.37|111.97|113.65|111.25|114.73|112.33|113.29|110.89|0
1679414400000|2023-03-21 16:00:00|113.56|111.16|113.24|110.84|114.1|111.7|112.75|110.35|0
1679414700000|2023-03-21 16:05:00|113.02|110.62|114.28|111.88|114.46|112.06|113.02|110.62|0
1679415000000|2023-03-21 16:10:00|114.37|111.97|114.91|112.51|115.63|113.23|114.18|111.78|0
1679415300000|2023-03-21 16:15:00|114.82|112.42|114.9|112.5|115.72|113.32|114.54|112.14|0
1679415600000|2023-03-21 16:20:00|114.72|112.32|115.08|112.68|115.72|113.32|114.54|112.14|0
1679415900000|2023-03-21 16:25:00|112.97|110.57|113.78|111.38|114.24|111.84|112.97|110.57|0
1679416200000|2023-03-21 16:30:00|113.69|111.29|114.32|111.92|115.14|112.74|113.69|111.29|0
1679416500000|2023-03-21 16:35:00|114.41|112.01|113.23|110.83|114.41|112.01|113.23|110.83|0
1679416800000|2023-03-21 16:40:00|113.32|110.92|112.78|110.38|113.41|111.01|112.69|110.29|0
1679417100000|2023-03-21 16:45:00|112.87|110.47|113.05|110.65|113.41|111.01|112.15|109.75|0
1679417400000|2023-03-21 16:50:00|113.14|110.74|113.41|111.01|114.32|111.92|112.96|110.56|0
1679417700000|2023-03-21 16:55:00|113.32|110.92|113.41|111.01|114.31|111.91|113.23|110.83|0
1679418000000|2023-03-21 17:00:00|113.5|111.1|113.04|110.64|113.59|111.19|112.68|110.28|0
1679418300000|2023-03-21 17:05:00|112.95|110.55|114.03|111.63|114.03|111.63|112.59|110.19|0
1679418600000|2023-03-21 17:10:00|114.12|111.72|114.66|112.26|115.21|112.81|113.85|111.45|0
1679418900000|2023-03-21 17:15:00|114.85|112.45|115.21|112.81|115.57|113.17|114.57|112.17|0
1679419200000|2023-03-21 17:20:00|115.3|112.9|114.84|112.44|115.48|113.08|114.75|112.35|0
1679419500000|2023-03-21 17:25:00|114.93|112.53|115.8|113.4|116.12|113.72|114.57|112.17|0
1679419800000|2023-03-21 17:30:00|115.94|113.54|116.95|114.55|116.95|114.55|115.94|113.54|0
1679420100000|2023-03-21 17:35:00|116.85|114.45|115.42|113.02|117.5|115.1|115.33|112.93|0
1679420400000|2023-03-21 17:40:00|115.51|113.11|115.23|112.83|115.78|113.38|114.87|112.47|0
1679420700000|2023-03-21 17:45:00|115.33|112.93|114.96|112.56|115.69|113.29|114.77|112.37|0
1679421000000|2023-03-21 17:50:00|114.87|112.47|114.13|111.73|114.96|112.56|113.86|111.46|0
1679421300000|2023-03-21 17:55:00|114.04|111.64|112.32|109.92|114.13|111.73|112.32|109.92|0
1679421600000|2023-03-21 18:00:00|112.37|109.97|113.13|110.73|113.13|110.73|112.23|109.83|0
1679421900000|2023-03-21 18:05:00|113.04|110.64|112.77|110.37|113.68|111.28|112.32|109.92|0
1679422200000|2023-03-21 18:10:00|112.86|110.46|113.22|110.82|113.4|111|112.5|110.1|0
1679422500000|2023-03-21 18:15:00|113.13|110.73|113.49|111.09|114.04|111.64|112.95|110.55|0
1679422800000|2023-03-21 18:20:00|113.58|111.18|114.21|111.81|114.4|112|113.58|111.18|0
1679423100000|2023-03-21 18:25:00|114.31|111.91|115.13|112.73|115.49|113.09|114.12|111.72|0
1679423400000|2023-03-21 18:30:00|115.22|112.82|116.48|114.08|116.66|114.26|115.13|112.73|0
1679423700000|2023-03-21 18:35:00|116.39|113.99|115.74|113.34|116.94|114.54|115.56|113.16|0
1679424000000|2023-03-21 18:40:00|115.83|113.43|116.93|114.53|116.93|114.53|115.65|113.25|0
1679424300000|2023-03-21 18:45:00|116.84|114.44|117.58|115.18|117.76|115.36|116.84|114.44|0
1679424600000|2023-03-21 18:50:00|117.67|115.27|117.39|114.99|117.67|115.27|116.65|114.25|0
1679424900000|2023-03-21 18:55:00|117.48|115.08|118.32|115.92|119.34|116.94|117.21|114.81|0
1679425200000|2023-03-21 19:00:00|118.22|115.82|120.12|117.72|121.74|119.34|118.22|115.82|0
1679425500000|2023-03-21 19:05:00|120.22|117.82|120.22|117.82|120.22|117.82|119.65|117.25|0
1679425800000|2023-03-21 19:10:00|120.31|117.91|120.49|118.09|121.53|119.13|119.93|117.53|0
1679426100000|2023-03-21 19:15:00|120.59|118.19|121.34|118.94|121.53|119.13|120.31|117.91|0
1679426400000|2023-03-21 19:20:00|121.43|119.03|120.87|118.47|121.81|119.41|120.59|118.19|0
1679426700000|2023-03-21 19:25:00|120.96|118.56|121.05|118.65|121.1|118.7|119.93|117.53|0
1679427000000|2023-03-21 19:30:00|120.96|118.56|120.3|117.9|121.53|119.13|120.21|117.81|0
1679427300000|2023-03-21 19:35:00|120.39|117.99|123.33|120.93|123.33|120.93|120.21|117.81|0
1679427600000|2023-03-21 19:40:00|123.42|121.02|125.24|122.84|125.24|122.84|123.42|121.02|0
1679427900000|2023-03-21 19:45:00|125.34|122.94|124.57|122.17|125.53|123.13|124.37|121.97|0
1679428200000|2023-03-21 19:50:00|123.99|121.59|123.99|121.59|124.76|122.36|123.51|121.11|0
1679428500000|2023-03-21 19:55:00|124.09|121.69|123.13|120.73|124.09|121.69|121.99|119.59|0
1679428800000|2023-03-21 20:00:00|123.22|120.82|123.6|121.2|124.18|121.78|123.22|120.82|0
1679429100000|2023-03-21 20:05:00|123.7|121.3|123.6|121.2|124.08|121.68|123.6|121.2|0
1679429400000|2023-03-21 20:10:00|123.51|121.11|123.36|120.96|123.7|121.3|123.36|120.96|0
1679429700000|2023-03-21 20:15:00|123.8|121|123.89|121.09|123.99|121.19|123.8|121|0
1679430000000|2023-03-21 20:20:00|123.8|121|125.04|122.24|125.04|122.24|123.8|121|0
1679430300000|2023-03-21 20:25:00|124.85|122.05|124.46|121.66|124.85|122.05|124.37|121.57|0
1679430600000|2023-03-21 20:30:00|124.37|121.57|124.46|121.66|124.66|121.86|124.37|121.57|0
1679430900000|2023-03-21 20:35:00|124.37|121.57|124.36|121.56|124.65|121.85|124.36|121.56|0
1679431200000|2023-03-21 20:40:00|124.46|121.66|124.46|121.66|124.56|121.76|124.36|121.56|0
1679431500000|2023-03-21 20:45:00|124.41|121.61|124.36|121.56|124.46|121.66|124.27|121.47|0
1679431800000|2023-03-21 20:50:00|124.27|121.47|124.17|121.37|124.27|121.47|124.17|121.37|0
1679432100000|2023-03-21 20:55:00|124.26|121.46|124.21|121.41|124.26|121.46|124.12|121.32|0
1679432400000|2023-03-21 21:00:00|124.16|121.36|124.23|121.43|124.29|121.49|124.15|121.35|0
1679432700000|2023-03-21 21:05:00|124.21|121.41|124.2|121.4|124.21|121.41|124.16|121.36|0
1679433000000|2023-03-21 21:10:00|124.21|121.41|124.25|121.45|124.31|121.51|124.2|121.4|0
1679433300000|2023-03-21 21:15:00|124.28|121.48|124.15|121.35|124.28|121.48|124.11|121.31|0
1679433600000|2023-03-21 21:20:00|124.12|121.32|124.14|121.34|124.21|121.41|124.12|121.32|0
1679433900000|2023-03-21 21:25:00|124.12|121.32|124.18|121.38|124.18|121.38|124.05|121.25|0
1679434200000|2023-03-21 21:30:00|124.19|121.39|124.13|121.33|124.19|121.39|124.13|121.33|0
1679434500000|2023-03-21 21:35:00|124.1|121.3|123.81|121.01|124.1|121.3|123.81|121.01|0
1679434800000|2023-03-21 21:40:00|123.84|121.04|123.74|120.94|123.84|121.04|123.74|120.94|0
1679435100000|2023-03-21 21:45:00|123.72|120.92|123.7|120.9|123.9|121.1|123.68|120.88|0
1679435400000|2023-03-21 21:50:00|123.71|120.91|123.74|120.94|123.81|121.01|123.71|120.91|0
1679435700000|2023-03-21 21:55:00|123.71|120.91|123.72|120.92|123.78|120.98|123.67|120.87|0
1679436000000|2023-03-21 22:00:00|123.81|121.01|123.38|120.58|123.81|121.01|122.9|120.1|0
1679436300000|2023-03-21 22:05:00|123.28|120.48|122.8|120|123.47|120.67|122.8|120|0
1679436600000|2023-03-21 22:10:00|122.9|120.1|122.8|120|122.99|120.19|122.8|120|0
1679436900000|2023-03-21 22:15:00|122.85|120.05|122.61|119.81|123.09|120.29|122.61|119.81|0
1679437200000|2023-03-21 22:20:00|122.66|119.86|122.89|120.09|122.99|120.19|122.61|119.81|0
1679437500000|2023-03-21 22:25:00|122.8|120|122.89|120.09|122.89|120.09|122.7|119.9|0
1679437800000|2023-03-21 22:30:00|122.99|120.19|123.27|120.47|123.27|120.47|122.99|120.19|0
1679438100000|2023-03-21 22:35:00|123.18|120.38|123.41|120.61|123.46|120.66|123.08|120.28|0
1679438400000|2023-03-21 22:40:00|123.36|120.56|123.27|120.47|123.46|120.66|123.17|120.37|0
1679438700000|2023-03-21 22:45:00|123.31|120.51|123.27|120.47|123.46|120.66|123.17|120.37|0
1679439000000|2023-03-21 22:50:00|123.22|120.42|123.45|120.65|123.55|120.75|123.22|120.42|0
1679439300000|2023-03-21 22:55:00|123.55|120.75|123.45|120.65|123.74|120.94|123.36|120.56|0
1679439600000|2023-03-21 23:00:00|123.36|120.56|123.64|120.84|123.74|120.94|123.36|120.56|0
1679439900000|2023-03-21 23:05:00|123.55|120.75|123.45|120.65|123.74|120.94|123.35|120.55|0
1679440200000|2023-03-21 23:10:00|123.35|120.55|123.26|120.46|123.45|120.65|123.16|120.36|0
1679440500000|2023-03-21 23:15:00|123.35|120.55|123.16|120.36|123.35|120.55|123.16|120.36|0
1679440800000|2023-03-21 23:20:00|123.21|120.41|123.35|120.55|123.54|120.74|123.16|120.36|0
1679441100000|2023-03-21 23:25:00|123.39|120.59|123.73|120.93|123.92|121.12|123.39|120.59|0
1679441400000|2023-03-21 23:30:00|123.68|120.88|123.54|120.74|123.82|121.02|123.44|120.64|0
1679441700000|2023-03-21 23:35:00|123.44|120.64|123.53|120.73|123.58|120.78|123.29|120.49|0
1679442000000|2023-03-21 23:40:00|123.58|120.78|123.63|120.83|123.72|120.92|123.44|120.64|0
1679442300000|2023-03-21 23:45:00|123.58|120.78|123.43|120.63|123.63|120.83|122.96|120.16|0
1679442600000|2023-03-21 23:50:00|123.53|120.73|123.72|120.92|123.82|121.02|123.34|120.54|0
1679442900000|2023-03-21 23:55:00|123.62|120.82|123.53|120.73|123.72|120.92|123.24|120.44|0
1679443200000|2023-03-22 00:00:00|123.48|120.68|122.19|119.39|123.62|120.82|122.1|119.3|0
1679443500000|2023-03-22 00:05:00|122.29|119.49|122.67|119.87|123.14|120.34|122.29|119.49|0
1679443800000|2023-03-22 00:10:00|122.76|119.96|122.85|120.05|122.86|120.06|122.48|119.68|0
1679444100000|2023-03-22 00:15:00|122.76|119.96|122.47|119.67|122.95|120.15|122.47|119.67|0
1679444400000|2023-03-22 00:20:00|122.38|119.58|122.73|119.93|122.82|120.02|121.9|119.1|0
1679444700000|2023-03-22 00:25:00|122.82|120.02|122.91|120.11|123.11|120.31|122.82|120.02|0
1679445000000|2023-03-22 00:30:00|123.01|120.21|123.45|120.65|123.55|120.75|122.72|119.92|0
1679445300000|2023-03-22 00:35:00|123.36|120.56|122.88|120.08|123.45|120.65|122.88|120.08|0
1679445600000|2023-03-22 00:40:00|122.93|120.13|123.45|120.65|123.54|120.74|122.88|120.08|0
1679445900000|2023-03-22 00:45:00|123.35|120.55|123.83|121.03|124.02|121.22|123.35|120.55|0
1679446200000|2023-03-22 00:50:00|123.73|120.93|123.54|120.74|123.92|121.12|123.44|120.64|0
1679446500000|2023-03-22 00:55:00|123.44|120.64|123.49|120.69|123.73|120.93|123.44|120.64|0
1679446800000|2023-03-22 01:00:00|123.54|120.74|123.35|120.55|123.73|120.93|123.16|120.36|0
1679447100000|2023-03-22 01:05:00|123.44|120.64|123.15|120.35|123.44|120.64|122.96|120.16|0
1679447400000|2023-03-22 01:10:00|123.25|120.45|123.15|120.35|123.34|120.54|122.87|120.07|0
1679447700000|2023-03-22 01:15:00|123.06|120.26|123.25|120.45|123.63|120.83|123.06|120.26|0
1679448000000|2023-03-22 01:20:00|123.34|120.54|123.62|120.82|123.62|120.82|123.06|120.26|0
1679448300000|2023-03-22 01:25:00|123.72|120.92|124.29|121.49|124.53|121.73|123.62|120.82|0
1679448600000|2023-03-22 01:30:00|124.24|121.44|123.72|120.92|124.38|121.58|123.72|120.92|0
1679448900000|2023-03-22 01:35:00|123.81|121.01|124.48|121.68|124.57|121.77|123.72|120.92|0
1679449200000|2023-03-22 01:40:00|124.38|121.58|124.95|122.15|125.15|122.35|124.38|121.58|0
1679449500000|2023-03-22 01:45:00|124.9|122.1|124.66|121.86|125.05|122.25|124.47|121.67|0
1679449800000|2023-03-22 01:50:00|124.76|121.96|124.61|121.81|125.05|122.25|124.57|121.77|0
1679450100000|2023-03-22 01:55:00|124.66|121.86|125.04|122.24|125.04|122.24|124.61|121.81|0
1679450400000|2023-03-22 02:00:00|124.95|122.15|124.85|122.05|125.04|122.24|124.71|121.91|0
1679450700000|2023-03-22 02:05:00|124.9|122.1|124.66|121.86|125.04|122.24|124.56|121.76|0
1679451000000|2023-03-22 02:10:00|124.75|121.95|124.75|121.95|124.94|122.14|124.56|121.76|0
1679451300000|2023-03-22 02:15:00|124.85|122.05|124.65|121.85|124.85|122.05|124.56|121.76|0
1679451600000|2023-03-22 02:20:00|124.6|121.8|124.65|121.85|124.84|122.04|124.56|121.76|0
1679451900000|2023-03-22 02:25:00|124.7|121.9|124.75|121.95|124.84|122.04|124.65|121.85|0
1679452200000|2023-03-22 02:30:00|124.65|121.85|124.27|121.47|124.75|121.95|124.07|121.27|0
1679452500000|2023-03-22 02:35:00|124.17|121.37|124.36|121.56|124.55|121.75|123.98|121.18|0
1679452800000|2023-03-22 02:40:00|124.17|121.37|123.98|121.18|124.17|121.37|123.79|120.99|0
1679453100000|2023-03-22 02:45:00|124.07|121.27|123.97|121.17|124.17|121.37|123.88|121.08|0
1679453400000|2023-03-22 02:50:00|123.92|121.12|123.78|120.98|124.07|121.27|123.69|120.89|0
1679453700000|2023-03-22 02:55:00|123.88|121.08|123.78|120.98|123.88|121.08|123.45|120.65|0
1679454000000|2023-03-22 03:00:00|123.87|121.07|123.49|120.69|123.87|121.07|123.4|120.6|0
1679454300000|2023-03-22 03:05:00|123.4|120.6|123.44|120.64|123.68|120.88|123.4|120.6|0
1679454600000|2023-03-22 03:10:00|123.49|120.69|123.68|120.88|123.68|120.88|123.39|120.59|0
1679454900000|2023-03-22 03:15:00|123.49|120.69|123.58|120.78|123.77|120.97|123.49|120.69|0
1679455200000|2023-03-22 03:20:00|123.49|120.69|123.58|120.78|123.87|121.07|123.48|120.68|0
1679455500000|2023-03-22 03:25:00|123.53|120.73|123.48|120.68|123.58|120.78|123.39|120.59|0
1679455800000|2023-03-22 03:30:00|123.53|120.73|123.86|121.06|123.96|121.16|123.48|120.68|0
1679456100000|2023-03-22 03:35:00|123.96|121.16|123.96|121.16|124.05|121.25|123.86|121.06|0
1679456400000|2023-03-22 03:40:00|123.95|121.15|124.05|121.25|124.24|121.44|123.95|121.15|0
1679456700000|2023-03-22 03:45:00|124.14|121.34|124.14|121.34|124.33|121.53|124.09|121.29|0
1679457000000|2023-03-22 03:50:00|124.24|121.44|124.14|121.34|124.24|121.44|123.95|121.15|0
1679457300000|2023-03-22 03:55:00|124.24|121.44|124.43|121.63|124.43|121.63|124.14|121.34|0
1679457600000|2023-03-22 04:00:00|124.33|121.53|124.33|121.53|124.52|121.72|124.09|121.29|0
1679457900000|2023-03-22 04:05:00|124.23|121.43|124.52|121.72|124.52|121.72|124.23|121.43|0
1679458200000|2023-03-22 04:10:00|124.9|122.1|124.9|122.1|125|122.2|124.71|121.91|0
1679458500000|2023-03-22 04:15:00|124.85|122.05|124.8|122|124.9|122.1|124.61|121.81|0
1679458800000|2023-03-22 04:20:00|124.85|122.05|124.61|121.81|124.9|122.1|124.51|121.71|0
1679459100000|2023-03-22 04:25:00|124.7|121.9|124.7|121.9|124.7|121.9|124.51|121.71|0
1679459400000|2023-03-22 04:30:00|124.6|121.8|124.99|122.19|125.08|122.28|124.51|121.71|0
1679459700000|2023-03-22 04:35:00|124.89|122.09|124.98|122.18|124.99|122.19|124.89|122.09|0
1679460000000|2023-03-22 04:40:00|124.89|122.09|125.17|122.37|125.46|122.66|124.89|122.09|0
1679460300000|2023-03-22 04:45:00|125.22|122.42|125.27|122.47|125.27|122.47|125.08|122.28|0
1679460600000|2023-03-22 04:50:00|125.17|122.37|124.98|122.18|125.27|122.47|124.98|122.18|0
1679460900000|2023-03-22 04:55:00|125.03|122.23|125.17|122.37|125.17|122.37|124.98|122.18|0
1679461200000|2023-03-22 05:00:00|125.27|122.47|124.88|122.08|125.46|122.66|124.88|122.08|0
1679461500000|2023-03-22 05:05:00|124.98|122.18|124.97|122.17|124.98|122.18|124.78|121.98|0
1679461800000|2023-03-22 05:10:00|124.88|122.08|124.49|121.69|124.88|122.08|124.49|121.69|0
1679462100000|2023-03-22 05:15:00|124.59|121.79|124.78|121.98|124.88|122.08|124.49|121.69|0
1679462400000|2023-03-22 05:20:00|124.87|122.07|124.68|121.88|124.97|122.17|124.59|121.79|0
1679462700000|2023-03-22 05:25:00|124.58|121.78|124.39|121.59|124.68|121.88|124.3|121.5|0
1679463000000|2023-03-22 05:30:00|124.34|121.54|124.87|122.07|124.87|122.07|124.3|121.5|0
1679463300000|2023-03-22 05:35:00|124.77|121.97|124.77|121.97|124.87|122.07|124.68|121.88|0
1679463600000|2023-03-22 05:40:00|124.87|122.07|124.77|121.97|124.87|122.07|124.67|121.87|0
1679463900000|2023-03-22 05:45:00|124.87|122.07|124.96|122.16|125.15|122.35|124.86|122.06|0
1679464200000|2023-03-22 05:50:00|124.86|122.06|124.38|121.58|124.86|122.06|124.19|121.39|0
1679464500000|2023-03-22 05:55:00|124.48|121.68|124.38|121.58|124.57|121.77|124.29|121.49|0
1679464800000|2023-03-22 06:00:00|124.29|121.49|123.9|121.1|124.29|121.49|123.81|121.01|0
1679465100000|2023-03-22 06:05:00|123.7|121.3|123.6|121.2|123.7|121.3|123.32|120.92|0
1679465400000|2023-03-22 06:10:00|123.56|121.16|124.08|121.68|124.08|121.68|123.51|121.11|0
1679465700000|2023-03-22 06:15:00|124.18|121.78|123.89|121.49|124.27|121.87|123.79|121.39|0
1679466000000|2023-03-22 06:20:00|123.98|121.58|124.08|121.68|124.27|121.87|123.98|121.58|0
1679466300000|2023-03-22 06:25:00|124.17|121.77|124.36|121.96|124.36|121.96|124.17|121.77|0
1679466600000|2023-03-22 06:30:00|124.46|122.06|124.26|121.86|124.46|122.06|124.17|121.77|0
1679466900000|2023-03-22 06:35:00|124.17|121.77|124.17|121.77|124.26|121.86|124.07|121.67|0
1679467200000|2023-03-22 06:40:00|124.21|121.81|123.88|121.48|124.21|121.81|123.88|121.48|0
1679467500000|2023-03-22 06:45:00|123.78|121.38|123.97|121.57|123.97|121.57|123.73|121.33|0
1679467800000|2023-03-22 06:50:00|124.07|121.67|124.35|121.95|124.45|122.05|123.88|121.48|0
1679468100000|2023-03-22 06:55:00|124.26|121.86|124.25|121.85|124.45|122.05|124.11|121.71|0
1679468400000|2023-03-22 07:00:00|124.35|121.95|123.63|121.23|124.35|121.95|123.44|121.04|0
1679468700000|2023-03-22 07:05:00|123.68|121.28|122.73|120.33|123.68|121.28|122.25|119.85|0
1679469000000|2023-03-22 07:10:00|122.82|120.42|122.06|119.66|122.87|120.47|121.97|119.57|0
1679469300000|2023-03-22 07:15:00|122.11|119.71|122.63|120.23|122.82|120.42|122.06|119.66|0
1679469600000|2023-03-22 07:20:00|122.58|120.18|122.72|120.32|122.91|120.51|122.34|119.94|0
1679469900000|2023-03-22 07:25:00|122.77|120.37|122.44|120.04|123.1|120.7|122.44|120.04|0
1679470200000|2023-03-22 07:30:00|122.34|119.94|122.43|120.03|122.62|120.22|121.96|119.56|0
1679470500000|2023-03-22 07:35:00|122.34|119.94|122.05|119.65|122.34|119.94|121.77|119.37|0
1679470800000|2023-03-22 07:40:00|122.15|119.75|120.26|117.86|122.15|119.75|120.26|117.86|0
1679471100000|2023-03-22 07:45:00|120.36|117.96|120.73|118.33|120.73|118.33|120.26|117.86|0
1679471400000|2023-03-22 07:50:00|120.82|118.42|120.92|118.52|121.48|119.08|120.73|118.33|0
1679471700000|2023-03-22 07:55:00|120.96|118.56|121.1|118.7|121.57|119.17|120.92|118.52|0
1679472000000|2023-03-22 08:00:00|121.39|118.99|121.01|118.61|121.48|119.08|120.68|118.28|0
1679472300000|2023-03-22 08:05:00|121.1|118.7|121.05|118.65|121.57|119.17|120.63|118.23|0
1679472600000|2023-03-22 08:10:00|121.1|118.7|122.08|119.68|123.02|120.62|121.1|118.7|0
1679472900000|2023-03-22 08:15:00|121.98|119.58|120.86|118.46|122.17|119.77|120.76|118.36|0
1679473200000|2023-03-22 08:20:00|120.76|118.36|121.6|119.2|121.7|119.3|120.67|118.27|0
1679473500000|2023-03-22 08:25:00|121.51|119.11|121.98|119.58|122.31|119.91|121.32|118.92|0
1679473800000|2023-03-22 08:30:00|121.88|119.48|121.79|119.39|121.98|119.58|121.32|118.92|0
1679474100000|2023-03-22 08:35:00|121.69|119.29|121.79|119.39|122.16|119.76|121.32|118.92|0
1679474400000|2023-03-22 08:40:00|121.83|119.43|122.44|120.04|122.54|120.14|121.79|119.39|0
1679474700000|2023-03-22 08:45:00|122.54|120.14|123.39|120.99|123.39|120.99|122.07|119.67|0
1679475000000|2023-03-22 08:50:00|123.29|120.89|122.63|120.23|123.29|120.89|122.44|120.04|0
1679475300000|2023-03-22 08:55:00|122.58|120.18|122.25|119.85|122.63|120.23|121.97|119.57|0
1679475600000|2023-03-22 09:00:00|122.34|119.94|122.53|120.13|122.63|120.23|121.68|119.28|0
1679475900000|2023-03-22 09:05:00|122.48|120.08|122.62|120.22|123.19|120.79|122.44|120.04|0
1679476200000|2023-03-22 09:10:00|122.72|120.32|122.81|120.41|123.29|120.89|122.72|120.32|0
1679476500000|2023-03-22 09:15:00|122.86|120.46|123.28|120.88|123.38|120.98|122.72|120.32|0
1679476800000|2023-03-22 09:20:00|123.38|120.98|123.57|121.17|123.85|121.45|123.09|120.69|0
1679477100000|2023-03-22 09:25:00|123.61|121.21|124.23|121.83|124.47|122.07|123.57|121.17|0
1679477400000|2023-03-22 09:30:00|124.33|121.93|124.04|121.64|124.33|121.93|123.75|121.35|0
1679477700000|2023-03-22 09:35:00|123.99|121.59|124.51|122.11|124.7|122.3|123.89|121.49|0
1679478000000|2023-03-22 09:40:00|124.61|122.21|125.11|122.71|125.4|123|124.51|122.11|0
1679478300000|2023-03-22 09:45:00|125.02|122.62|123.02|120.62|125.11|122.71|122.92|120.52|0
1679478600000|2023-03-22 09:50:00|122.92|120.52|122.63|120.23|123.3|120.9|122.49|120.09|0
1679478900000|2023-03-22 09:55:00|122.73|120.33|122.92|120.52|123.11|120.71|122.54|120.14|0
1679479200000|2023-03-22 10:00:00|122.82|120.42|122.44|120.04|122.92|120.52|122.25|119.85|0
1679479500000|2023-03-22 10:05:00|122.54|120.14|122.16|119.76|122.54|120.14|121.78|119.38|0
1679479800000|2023-03-22 10:10:00|122.06|119.66|122.86|120.46|123.01|120.61|121.97|119.57|0
1679480100000|2023-03-22 10:15:00|122.91|120.51|123.58|121.18|123.58|121.18|122.63|120.23|0
1679480400000|2023-03-22 10:20:00|123.53|121.13|123.19|120.79|123.77|121.37|123.19|120.79|0
1679480700000|2023-03-22 10:25:00|123.29|120.89|123.29|120.89|123.62|121.22|123|120.6|0
1679481000000|2023-03-22 10:30:00|123.19|120.79|123.19|120.79|123.29|120.89|122.62|120.22|0
1679481300000|2023-03-22 10:35:00|123.09|120.69|123.28|120.88|123.38|120.98|122.81|120.41|0
1679481600000|2023-03-22 10:40:00|123.19|120.79|123.28|120.88|123.38|120.98|122.71|120.31|0
1679481900000|2023-03-22 10:45:00|123.38|120.98|124.04|121.64|124.04|121.64|122.99|120.59|0
1679482200000|2023-03-22 10:50:00|124.14|121.74|124.9|122.5|125.67|123.27|124.14|121.74|0
1679482500000|2023-03-22 10:55:00|125|122.6|124.95|122.55|125.09|122.69|124.61|122.21|0
1679482800000|2023-03-22 11:00:00|124.9|122.5|125.48|123.08|125.67|123.27|124.61|122.21|0
1679483100000|2023-03-22 11:05:00|125.38|122.98|125.28|122.88|125.57|123.17|124.99|122.59|0
1679483400000|2023-03-22 11:10:00|125.18|122.78|125.66|123.26|125.67|123.27|125.18|122.78|0
1679483700000|2023-03-22 11:15:00|125.61|123.21|126.43|124.03|126.63|124.23|125.37|122.97|0
1679484000000|2023-03-22 11:20:00|126.34|123.94|126.34|123.94|126.53|124.13|126.14|123.74|0
1679484300000|2023-03-22 11:25:00|126.24|123.84|125.66|123.26|126.34|123.94|125.66|123.26|0
1679484600000|2023-03-22 11:30:00|125.56|123.16|125.27|122.87|125.75|123.35|125.18|122.78|0
1679484900000|2023-03-22 11:35:00|125.18|122.78|125.27|122.87|125.27|122.87|124.98|122.58|0
1679485200000|2023-03-22 11:40:00|125.32|122.92|124.69|122.29|125.37|122.97|124.69|122.29|0
1679485500000|2023-03-22 11:45:00|124.6|122.2|123.73|121.33|124.88|122.48|123.73|121.33|0
1679485800000|2023-03-22 11:50:00|123.83|121.43|123.83|121.43|123.92|121.52|123.45|121.05|0
1679486100000|2023-03-22 11:55:00|123.92|121.52|123.92|121.52|124.4|122|123.83|121.43|0
1679486400000|2023-03-22 12:00:00|124.02|121.62|124.21|121.81|124.78|122.38|123.92|121.52|0
1679486700000|2023-03-22 12:05:00|124.3|121.9|124.15|121.75|124.49|122.09|123.92|121.52|0
1679487000000|2023-03-22 12:10:00|124.2|121.8|123.25|120.85|124.3|121.9|123.25|120.85|0
1679487300000|2023-03-22 12:15:00|123.44|121.04|123.34|120.94|123.53|121.13|122.87|120.47|0
1679487600000|2023-03-22 12:20:00|123.29|120.89|122.86|120.46|123.72|121.32|122.77|120.37|0
1679487900000|2023-03-22 12:25:00|122.77|120.37|123.15|120.75|123.43|121.03|122.77|120.37|0
1679488200000|2023-03-22 12:30:00|123.24|120.84|122.96|120.56|123.34|120.94|122.96|120.56|0
1679488500000|2023-03-22 12:35:00|122.86|120.46|123.52|121.12|123.81|121.41|122.67|120.27|0
1679488800000|2023-03-22 12:40:00|123.62|121.22|123.71|121.31|123.81|121.41|123.52|121.12|0
1679489100000|2023-03-22 12:45:00|123.62|121.22|123.62|121.22|123.62|121.22|123.24|120.84|0
1679489400000|2023-03-22 12:50:00|123.71|121.31|124.38|121.98|124.47|122.07|123.52|121.12|0
1679489700000|2023-03-22 12:55:00|124.28|121.88|124.38|121.98|124.38|121.98|123.99|121.59|0
1679490000000|2023-03-22 13:00:00|124.28|121.88|124.85|122.45|125.05|122.65|124.09|121.69|0
1679490300000|2023-03-22 13:05:00|124.76|122.36|124.28|121.88|125.05|122.65|124.09|121.69|0
1679490600000|2023-03-22 13:10:00|124.18|121.78|122.02|119.62|125.65|123.25|122.02|119.62|0
1679490900000|2023-03-22 13:15:00|122.06|119.66|122.88|120.48|122.88|120.48|122.02|119.62|0
1679491200000|2023-03-22 13:20:00|122.78|120.38|122.01|119.61|122.78|120.38|121.92|119.52|0
1679491500000|2023-03-22 13:25:00|121.92|119.52|121.54|119.14|122.01|119.61|121.54|119.14|0
1679491800000|2023-03-22 13:30:00|121.73|119.33|120.02|117.62|121.96|119.56|119.17|116.77|0
1679492100000|2023-03-22 13:35:00|119.92|117.52|120.37|117.97|120.8|118.4|118.47|116.07|0
1679492400000|2023-03-22 13:40:00|120.61|118.21|118.91|116.51|120.61|118.21|118.63|116.23|0
1679492700000|2023-03-22 13:45:00|119.1|116.7|119.07|116.67|119.73|117.33|118.63|116.23|0
1679493000000|2023-03-22 13:50:00|119.25|116.85|118.9|116.5|120.67|118.27|118.24|115.84|0
1679493300000|2023-03-22 13:55:00|119|116.6|119.37|116.97|119.66|117.26|118.24|115.84|0
1679493600000|2023-03-22 14:00:00|119.47|117.07|119.37|116.97|119.94|117.54|118.71|116.31|0
1679493900000|2023-03-22 14:05:00|119.28|116.88|119.84|117.44|120.13|117.73|119.09|116.69|0
1679494200000|2023-03-22 14:10:00|119.75|117.35|118.8|116.4|120.13|117.73|118.43|116.03|0
1679494500000|2023-03-22 14:15:00|118.61|116.21|120.22|117.82|120.5|118.1|118.42|116.02|0
1679494800000|2023-03-22 14:20:00|120.41|118.01|121.55|119.15|121.84|119.44|120.41|118.01|0
1679495100000|2023-03-22 14:25:00|121.45|119.05|123.95|121.55|124.24|121.84|121.36|118.96|0
1679495400000|2023-03-22 14:30:00|124.05|121.65|123.66|121.26|124.44|122.04|123.08|120.68|0
1679495700000|2023-03-22 14:35:00|123.56|121.16|123.08|120.68|123.56|121.16|122.69|120.29|0
1679496000000|2023-03-22 14:40:00|122.98|120.58|123.37|120.97|123.56|121.16|122.79|120.39|0
1679496300000|2023-03-22 14:45:00|123.17|120.77|122.59|120.19|123.75|121.35|122.31|119.91|0
1679496600000|2023-03-22 14:50:00|122.5|120.1|122.5|120.1|122.88|120.48|121.54|119.14|0
1679496900000|2023-03-22 14:55:00|122.59|120.19|122.01|119.61|122.59|120.19|121.82|119.42|0
1679497200000|2023-03-22 15:00:00|122.11|119.71|121.34|118.94|122.49|120.09|121.25|118.85|0
1679497500000|2023-03-22 15:05:00|121.25|118.85|120.99|118.59|121.72|119.32|120.67|118.27|0
1679497800000|2023-03-22 15:10:00|121.09|118.69|120.42|118.02|121.75|119.35|119.38|116.98|0
1679498100000|2023-03-22 15:15:00|120.51|118.11|120.23|117.83|120.8|118.4|120.04|117.64|0
1679498400000|2023-03-22 15:20:00|120.32|117.92|121.75|119.35|121.75|119.35|120.13|117.73|0
1679498700000|2023-03-22 15:25:00|121.94|119.54|121.08|118.68|121.94|119.54|120.6|118.2|0
1679499000000|2023-03-22 15:30:00|121.17|118.77|121.65|119.25|122.03|119.63|121.08|118.68|0
1679499300000|2023-03-22 15:35:00|121.7|119.3|121.74|119.34|122.13|119.73|120.89|118.49|0
1679499600000|2023-03-22 15:40:00|121.55|119.15|120.69|118.29|122.03|119.63|120.5|118.1|0
1679499900000|2023-03-22 15:45:00|120.6|118.2|121.36|118.96|121.74|119.34|120.5|118.1|0
1679500200000|2023-03-22 15:50:00|121.55|119.15|121.45|119.05|121.83|119.43|120.98|118.58|0
1679500500000|2023-03-22 15:55:00|121.4|119|121.16|118.76|121.64|119.24|121.07|118.67|0
1679500800000|2023-03-22 16:00:00|121.26|118.86|120.45|118.05|121.35|118.95|120.31|117.91|0
1679501100000|2023-03-22 16:05:00|120.5|118.1|119.83|117.43|120.69|118.29|119.55|117.15|0
1679501400000|2023-03-22 16:10:00|119.74|117.34|118.79|116.39|119.83|117.43|118.61|116.21|0
1679501700000|2023-03-22 16:15:00|118.7|116.3|118.6|116.2|119.07|116.67|118.13|115.73|0
1679502000000|2023-03-22 16:20:00|118.51|116.11|118.88|116.48|119.17|116.77|117.85|115.45|0
1679502300000|2023-03-22 16:25:00|118.79|116.39|118.69|116.29|119.45|117.05|118.41|116.01|0
1679502600000|2023-03-22 16:30:00|118.6|116.2|118.13|115.73|119.16|116.76|117.85|115.45|0
1679502900000|2023-03-22 16:35:00|118.22|115.82|117.85|115.45|118.32|115.92|117.47|115.07|0
1679503200000|2023-03-22 16:40:00|117.94|115.54|118.22|115.82|118.31|115.91|117.29|114.89|0
1679503500000|2023-03-22 16:45:00|118.13|115.73|117.66|115.26|118.31|115.91|117.28|114.88|0
1679503800000|2023-03-22 16:50:00|117.56|115.16|118.03|115.63|118.5|116.1|117.56|115.16|0
1679504100000|2023-03-22 16:55:00|117.93|115.53|117.28|114.88|117.93|115.53|117.09|114.69|0
1679504400000|2023-03-22 17:00:00|117.37|114.97|116.16|113.76|117.37|114.97|115.88|113.48|0
1679504700000|2023-03-22 17:05:00|116.07|113.67|115.88|113.48|116.63|114.23|115.33|112.93|0
1679505000000|2023-03-22 17:10:00|115.7|113.3|116.81|114.41|116.81|114.41|115.7|113.3|0
1679505300000|2023-03-22 17:15:00|116.9|114.5|117.36|114.96|117.55|115.15|116.71|114.31|0
1679505600000|2023-03-22 17:20:00|117.27|114.87|117.64|115.24|118.02|115.62|117.18|114.78|0
1679505900000|2023-03-22 17:25:00|117.74|115.34|118.3|115.9|118.58|116.18|117.55|115.15|0
1679506200000|2023-03-22 17:30:00|118.48|116.08|118.58|116.18|119.33|116.93|118.39|115.99|0
1679506500000|2023-03-22 17:35:00|118.76|116.36|118.48|116.08|118.95|116.55|118.11|115.71|0
1679506800000|2023-03-22 17:40:00|118.57|116.17|119.04|116.64|119.14|116.74|118.29|115.89|0
1679507100000|2023-03-22 17:45:00|118.95|116.55|119.32|116.92|119.42|117.02|118.95|116.55|0
1679507400000|2023-03-22 17:50:00|119.42|117.02|119.6|117.2|119.7|117.3|119.23|116.83|0
1679507700000|2023-03-22 17:55:00|119.51|117.11|119.84|117.44|120.41|118.01|119.51|117.11|0
1679508000000|2023-03-22 18:00:00|120.41|118.01|125.34|122.94|127.56|125.16|119.6|117.2|0
1679508300000|2023-03-22 18:05:00|125.93|123.53|124.33|121.93|130.76|128.36|124.33|121.93|0
1679508600000|2023-03-22 18:10:00|124.43|122.03|122.83|120.43|126.22|123.82|121.4|119|0
1679508900000|2023-03-22 18:15:00|123.31|120.91|126.6|124.2|127.49|125.09|122.73|120.33|0
1679509200000|2023-03-22 18:20:00|126.7|124.3|122.16|119.76|126.7|124.3|120.92|118.52|0
1679509500000|2023-03-22 18:25:00|122.07|119.67|124.93|122.53|125.71|123.31|121.78|119.38|0
1679509800000|2023-03-22 18:30:00|125.02|122.62|124.65|122.25|128.16|125.76|122.22|119.82|0
1679510100000|2023-03-22 18:35:00|124.36|121.96|124.49|122.09|127.11|124.71|115.12|112.72|0
1679510400000|2023-03-22 18:40:00|124.39|121.99|130.01|127.61|132.72|130.32|124.39|121.99|0
1679510700000|2023-03-22 18:45:00|130.51|128.11|132.77|130.37|135.62|133.22|127.83|125.43|0
1679511000000|2023-03-22 18:50:00|133.07|130.67|127.38|124.98|134.09|131.69|126.74|124.34|0
1679511300000|2023-03-22 18:55:00|127.29|124.89|120.45|118.05|128.27|125.87|120.07|117.67|0
1679511600000|2023-03-22 19:00:00|119.88|117.48|115.74|113.34|122.98|120.58|114.46|112.06|0
1679511900000|2023-03-22 19:05:00|115.28|112.88|113.53|111.13|116.67|114.27|111.18|108.78|0
1679512200000|2023-03-22 19:10:00|113.71|111.31|116.05|113.65|116.79|114.39|111.27|108.87|0
1679512500000|2023-03-22 19:15:00|116.61|114.21|116.72|114.32|119.27|116.87|115.35|112.95|0
1679512800000|2023-03-22 19:20:00|116.82|114.42|119.16|116.76|123.56|121.16|116.07|113.67|0
1679513100000|2023-03-22 19:25:00|119.4|117|120.2|117.8|121.35|118.95|116.81|114.41|0
1679513400000|2023-03-22 19:30:00|120.3|117.9|114.77|112.37|121.16|118.76|113.76|111.36|0
1679513700000|2023-03-22 19:35:00|114.86|112.46|114.02|111.62|115.7|113.3|110.85|108.45|0
1679514000000|2023-03-22 19:40:00|114.11|111.71|112.11|109.71|116.04|113.64|112.11|109.71|0
1679514300000|2023-03-22 19:45:00|111.98|109.58|109.05|106.65|111.98|109.58|107.39|104.99|0
1679514600000|2023-03-22 19:50:00|108.08|105.68|101.86|99.46|108.88|106.48|101.69|99.29|0
1679514900000|2023-03-22 19:55:00|101.77|99.37|96.33|93.93|101.86|99.46|96.01|93.61|0
1679515200000|2023-03-22 20:00:00|97.73|95.33|96.98|94.58|98.3|95.9|96.33|93.93|0
1679515500000|2023-03-22 20:05:00|97.07|94.67|96.33|93.93|97.07|94.67|95.31|92.91|0
1679515800000|2023-03-22 20:10:00|96.41|94.01|97.64|95.24|97.8|95.4|96.08|93.68|0
1679516100000|2023-03-22 20:15:00|97.84|95.04|97.59|94.79|98.17|95.37|97.3|94.5|0
1679516400000|2023-03-22 20:20:00|97.51|94.71|97.05|94.25|97.51|94.71|96.61|93.81|0
1679516700000|2023-03-22 20:25:00|97.01|94.21|97.83|95.03|97.83|95.03|96.85|94.05|0
1679517000000|2023-03-22 20:30:00|97.67|94.87|98.99|96.19|99.07|96.27|97.42|94.62|0
1679517300000|2023-03-22 20:35:00|98.91|96.11|98.61|95.81|99.24|96.44|98.41|95.61|0
1679517600000|2023-03-22 20:40:00|98.49|95.69|98.16|95.36|98.57|95.77|98.12|95.32|0
1679517900000|2023-03-22 20:45:00|98.32|95.52|98.45|95.65|98.9|96.1|98.08|95.28|0
1679518200000|2023-03-22 20:50:00|98.41|95.61|98.11|95.31|98.9|96.1|98.03|95.23|0
1679518500000|2023-03-22 20:55:00|98.07|95.27|97.29|94.49|98.2|95.4|97.29|94.49|0
1679518800000|2023-03-22 21:00:00|97.52|94.72|97.38|94.58|97.52|94.72|97.32|94.52|0
1679519100000|2023-03-22 21:05:00|97.36|94.56|97.44|94.64|97.47|94.67|97.35|94.55|0
1679519400000|2023-03-22 21:10:00|97.43|94.63|97.24|94.44|97.45|94.65|97.16|94.36|0
1679519700000|2023-03-22 21:15:00|97.23|94.43|97.42|94.62|97.42|94.62|97.2|94.4|0
1679520000000|2023-03-22 21:20:00|97.43|94.63|97.82|95.02|97.82|95.02|97.39|94.59|0
1679520300000|2023-03-22 21:25:00|97.8|95|97.71|94.91|97.87|95.07|97.67|94.87|0
1679520600000|2023-03-22 21:30:00|97.72|94.92|97.61|94.81|97.72|94.92|97.5|94.7|0
1679520900000|2023-03-22 21:35:00|97.58|94.78|97.61|94.81|97.63|94.83|97.58|94.78|0
1679521200000|2023-03-22 21:40:00|97.62|94.82|97.42|94.62|97.65|94.85|97.35|94.55|0
1679521500000|2023-03-22 21:45:00|97.44|94.64|97.42|94.62|97.44|94.64|97.35|94.55|0
1679521800000|2023-03-22 21:50:00|97.47|94.67|97.43|94.63|97.47|94.67|97.42|94.62|0
1679522100000|2023-03-22 21:55:00|97.42|94.62|97.45|94.65|97.6|94.8|97.24|94.44|0
1679522400000|2023-03-22 22:00:00|97.51|94.71|98.63|95.83|98.71|95.91|97.51|94.71|0
1679522700000|2023-03-22 22:05:00|98.67|95.87|99.29|96.49|99.37|96.57|98.59|95.79|0
1679523000000|2023-03-22 22:10:00|99.37|96.57|98.5|95.7|99.41|96.61|98.38|95.58|0
1679523300000|2023-03-22 22:15:00|98.54|95.74|98.54|95.74|98.62|95.82|98.29|95.49|0
1679523600000|2023-03-22 22:20:00|98.46|95.66|98.29|95.49|98.87|96.07|98.29|95.49|0
1679523900000|2023-03-22 22:25:00|98.21|95.41|98.21|95.41|98.29|95.49|97.88|95.08|0
1679524200000|2023-03-22 22:30:00|98.29|95.49|98.87|96.07|99.12|96.32|98.21|95.41|0
1679524500000|2023-03-22 22:35:00|98.95|96.15|98.78|95.98|99.12|96.32|98.7|95.9|0
1679524800000|2023-03-22 22:40:00|98.87|96.07|98.78|95.98|98.95|96.15|98.78|95.98|0
1679525100000|2023-03-22 22:45:00|98.7|95.9|98.61|95.81|98.95|96.15|98.37|95.57|0
1679525400000|2023-03-22 22:50:00|98.78|95.98|98.94|96.14|99.11|96.31|98.53|95.73|0
1679525700000|2023-03-22 22:55:00|99.03|96.23|98.82|96.02|99.03|96.23|98.78|95.98|0
1679526000000|2023-03-22 23:00:00|98.86|96.06|98.11|95.31|98.94|96.14|97.62|94.82|0
1679526300000|2023-03-22 23:05:00|98.07|95.27|98.03|95.23|98.15|95.35|97.86|95.06|0
1679526600000|2023-03-22 23:10:00|98.07|95.27|98.27|95.47|98.36|95.56|97.95|95.15|0
1679526900000|2023-03-22 23:15:00|98.36|95.56|98.6|95.8|98.85|96.05|98.27|95.47|0
1679527200000|2023-03-22 23:20:00|98.56|95.76|98.06|95.26|98.56|95.76|98.06|95.26|0
1679527500000|2023-03-22 23:25:00|98.02|95.22|98.39|95.59|98.43|95.63|97.98|95.18|0
1679527800000|2023-03-22 23:30:00|98.43|95.63|98.02|95.22|98.68|95.88|97.85|95.05|0
1679528100000|2023-03-22 23:35:00|98.06|95.26|97.85|95.05|98.18|95.38|97.77|94.97|0
1679528400000|2023-03-22 23:40:00|97.94|95.14|98.1|95.3|98.18|95.38|97.69|94.89|0
1679528700000|2023-03-22 23:45:00|98.18|95.38|98.38|95.58|98.59|95.79|98.18|95.38|0
1679529000000|2023-03-22 23:50:00|98.34|95.54|98.43|95.63|98.76|95.96|98.34|95.54|0
1679529300000|2023-03-22 23:55:00|98.34|95.54|98.34|95.54|98.76|95.96|98.18|95.38|0
1679529600000|2023-03-23 00:00:00|98.09|95.29|98.09|95.29|98.34|95.54|96.94|94.14|0
1679529900000|2023-03-23 00:05:00|98.01|95.21|97.92|95.12|98.09|95.29|97.19|94.39|0
1679530200000|2023-03-23 00:10:00|97.88|95.08|98.67|95.87|98.67|95.87|97.76|94.96|0
1679530500000|2023-03-23 00:15:00|98.58|95.78|98.17|95.37|98.75|95.95|98.09|95.29|0
1679530800000|2023-03-23 00:20:00|98.09|95.29|98.5|95.7|98.5|95.7|97.92|95.12|0
1679531100000|2023-03-23 00:25:00|98.46|95.66|98.08|95.28|98.5|95.7|97.75|94.95|0
1679531400000|2023-03-23 00:30:00|98.17|95.37|98|95.2|98.5|95.7|98|95.2|0
1679531700000|2023-03-23 00:35:00|98.08|95.28|98.82|96.02|98.82|96.02|98.08|95.28|0
1679532000000|2023-03-23 00:40:00|98.91|96.11|99.24|96.44|99.57|96.77|98.82|96.02|0
1679532300000|2023-03-23 00:45:00|99.16|96.36|98.32|95.52|99.16|96.36|98.24|95.44|0
1679532600000|2023-03-23 00:50:00|98.41|95.61|98.36|95.56|98.57|95.77|98.08|95.28|0
1679532900000|2023-03-23 00:55:00|98.41|95.61|98.57|95.77|98.9|96.1|98.4|95.6|0
1679533200000|2023-03-23 01:00:00|98.65|95.85|98.82|96.02|99.07|96.27|98.49|95.69|0
1679533500000|2023-03-23 01:05:00|98.9|96.1|98.9|96.1|99.15|96.35|98.85|96.05|0
1679533800000|2023-03-23 01:10:00|98.94|96.14|99.15|96.35|99.15|96.35|98.81|96.01|0
1679534100000|2023-03-23 01:15:00|99.06|96.26|99.31|96.51|99.64|96.84|99.06|96.26|0
1679534400000|2023-03-23 01:20:00|99.39|96.59|99.81|97.01|100.06|97.26|99.39|96.59|0
1679534700000|2023-03-23 01:25:00|99.73|96.93|99.47|96.67|99.89|97.09|99.43|96.63|0
1679535000000|2023-03-23 01:30:00|99.39|96.59|100.22|97.42|100.39|97.59|99.39|96.59|0
1679535300000|2023-03-23 01:35:00|100.31|97.51|99.55|96.75|100.31|97.51|99.47|96.67|0
1679535600000|2023-03-23 01:40:00|99.64|96.84|99.72|96.92|99.8|97|99.47|96.67|0
1679535900000|2023-03-23 01:45:00|99.89|97.09|99.97|97.17|100.39|97.59|99.84|97.04|0
1679536200000|2023-03-23 01:50:00|100.05|97.25|100.13|97.33|100.14|97.34|99.88|97.08|0
1679536500000|2023-03-23 01:55:00|100.05|97.25|100.51|97.71|100.64|97.84|99.97|97.17|0
1679536800000|2023-03-23 02:00:00|100.47|97.67|100.63|97.83|100.89|98.09|100.47|97.67|0
1679537100000|2023-03-23 02:05:00|100.72|97.92|100.88|98.08|100.97|98.17|100.38|97.58|0
1679537400000|2023-03-23 02:10:00|100.97|98.17|101.47|98.67|101.64|98.84|100.8|98|0
1679537700000|2023-03-23 02:15:00|101.51|98.71|101.94|99.14|101.98|99.18|101.3|98.5|0
1679538000000|2023-03-23 02:20:00|101.98|99.18|102.23|99.43|102.32|99.52|101.64|98.84|0
1679538300000|2023-03-23 02:25:00|102.15|99.35|102.32|99.52|102.4|99.6|101.81|99.01|0
1679538600000|2023-03-23 02:30:00|102.4|99.6|101.97|99.17|102.4|99.6|101.81|99.01|0
1679538900000|2023-03-23 02:35:00|102.06|99.26|102.74|99.94|102.82|100.02|101.8|99|0
1679539200000|2023-03-23 02:40:00|102.65|99.85|102.74|99.94|102.82|100.02|102.57|99.77|0
1679539500000|2023-03-23 02:45:00|102.65|99.85|103.5|100.7|103.68|100.88|102.65|99.85|0
1679539800000|2023-03-23 02:50:00|103.42|100.62|102.99|100.19|103.5|100.7|102.99|100.19|0
1679540100000|2023-03-23 02:55:00|103.07|100.27|103.07|100.27|103.5|100.7|102.99|100.19|0
1679540400000|2023-03-23 03:00:00|103.16|100.36|102.81|100.01|103.24|100.44|102.73|99.93|0
1679540700000|2023-03-23 03:05:00|102.9|100.1|102.81|100.01|103.07|100.27|102.73|99.93|0
1679541000000|2023-03-23 03:10:00|102.85|100.05|102.81|100.01|103.07|100.27|102.64|99.84|0
1679541300000|2023-03-23 03:15:00|102.85|100.05|102.72|99.92|102.9|100.1|102.64|99.84|0
1679541600000|2023-03-23 03:20:00|102.81|100.01|102.68|99.88|103.15|100.35|102.55|99.75|0
1679541900000|2023-03-23 03:25:00|102.72|99.92|102.55|99.75|102.72|99.92|102.21|99.41|0
1679542200000|2023-03-23 03:30:00|102.47|99.67|102.46|99.66|102.72|99.92|102.38|99.58|0
1679542500000|2023-03-23 03:35:00|102.55|99.75|102.63|99.83|102.89|100.09|102.46|99.66|0
1679542800000|2023-03-23 03:40:00|102.72|99.92|102.63|99.83|102.84|100.04|102.55|99.75|0
1679543100000|2023-03-23 03:45:00|102.8|100|102.63|99.83|102.97|100.17|102.54|99.74|0
1679543400000|2023-03-23 03:50:00|102.54|99.74|102.63|99.83|102.63|99.83|102.46|99.66|0
1679543700000|2023-03-23 03:55:00|102.71|99.91|102.84|100.04|102.97|100.17|102.63|99.83|0
1679544000000|2023-03-23 04:00:00|102.8|100|102.79|99.99|102.88|100.08|102.45|99.65|0
1679544300000|2023-03-23 04:05:00|102.88|100.08|102.54|99.74|102.88|100.08|102.45|99.65|0
1679544600000|2023-03-23 04:10:00|102.45|99.65|102.36|99.56|102.45|99.65|102.2|99.4|0
1679544900000|2023-03-23 04:15:00|102.45|99.65|102.36|99.56|102.62|99.82|102.32|99.52|0
1679545200000|2023-03-23 04:20:00|102.45|99.65|102.53|99.73|102.53|99.73|102.32|99.52|0
1679545500000|2023-03-23 04:25:00|102.62|99.82|102.87|100.07|102.96|100.16|102.53|99.73|0
1679545800000|2023-03-23 04:30:00|102.79|99.99|102.95|100.15|102.96|100.16|102.78|99.98|0
1679546100000|2023-03-23 04:35:00|102.87|100.07|102.53|99.73|102.87|100.07|102.44|99.64|0
1679546400000|2023-03-23 04:40:00|102.44|99.64|102.78|99.98|102.78|99.98|102.44|99.64|0
1679546700000|2023-03-23 04:45:00|102.69|99.89|102.69|99.89|102.78|99.98|102.61|99.81|0
1679547000000|2023-03-23 04:50:00|102.61|99.81|102.86|100.06|102.95|100.15|102.52|99.72|0
1679547300000|2023-03-23 04:55:00|102.95|100.15|103.29|100.49|103.37|100.57|102.86|100.06|0
1679547600000|2023-03-23 05:00:00|103.37|100.57|103.11|100.31|103.37|100.57|102.86|100.06|0
1679547900000|2023-03-23 05:05:00|103.2|100.4|103.2|100.4|103.54|100.74|103.16|100.36|0
1679548200000|2023-03-23 05:10:00|103.11|100.31|103.2|100.4|103.41|100.61|102.94|100.14|0
1679548500000|2023-03-23 05:15:00|103.28|100.48|103.2|100.4|103.37|100.57|102.94|100.14|0
1679548800000|2023-03-23 05:20:00|103.24|100.44|102.68|99.88|103.28|100.48|102.68|99.88|0
1679549100000|2023-03-23 05:25:00|102.6|99.8|102.85|100.05|103.02|100.22|102.51|99.71|0
1679549400000|2023-03-23 05:30:00|102.81|100.01|103.53|100.73|103.62|100.82|102.76|99.96|0
1679549700000|2023-03-23 05:35:00|103.62|100.82|103.36|100.56|103.62|100.82|103.27|100.47|0
1679550000000|2023-03-23 05:40:00|103.27|100.47|103.44|100.64|103.62|100.82|103.27|100.47|0
1679550300000|2023-03-23 05:45:00|103.48|100.68|104.21|101.41|104.82|102.02|103.44|100.64|0
1679550600000|2023-03-23 05:50:00|104.3|101.5|105.77|102.97|105.77|102.97|103.96|101.16|0
1679550900000|2023-03-23 05:55:00|105.85|103.05|105.07|102.27|105.85|103.05|105.07|102.27|0
1679551200000|2023-03-23 06:00:00|104.9|102.1|104.38|101.58|105.07|102.27|104.38|101.58|0
1679551500000|2023-03-23 06:05:00|104.09|101.69|104.18|101.78|104.96|102.56|104.05|101.65|0
1679551800000|2023-03-23 06:10:00|104.09|101.69|103.83|101.43|104.26|101.86|103.49|101.09|0
1679552100000|2023-03-23 06:15:00|103.92|101.52|104.69|102.29|104.69|102.29|103.87|101.47|0
1679552400000|2023-03-23 06:20:00|104.61|102.21|104.78|102.38|105.12|102.72|104.52|102.12|0
1679552700000|2023-03-23 06:25:00|104.82|102.42|104.86|102.46|105.21|102.81|104.69|102.29|0
1679553000000|2023-03-23 06:30:00|104.77|102.37|104.6|102.2|104.95|102.55|104.51|102.11|0
1679553300000|2023-03-23 06:35:00|104.69|102.29|104.34|101.94|104.86|102.46|104.34|101.94|0
1679553600000|2023-03-23 06:40:00|104.25|101.85|104.77|102.37|104.77|102.37|104|101.6|0
1679553900000|2023-03-23 06:45:00|104.51|102.11|104.25|101.85|104.51|102.11|103.86|101.46|0
1679554200000|2023-03-23 06:50:00|104.16|101.76|104.2|101.8|104.42|102.02|103.91|101.51|0
1679554500000|2023-03-23 06:55:00|104.25|101.85|104.16|101.76|104.25|101.85|103.73|101.33|0
1679554800000|2023-03-23 07:00:00|104.08|101.68|104.76|102.36|104.76|102.36|103.64|101.24|0
1679555100000|2023-03-23 07:05:00|104.68|102.28|104.72|102.32|104.93|102.53|104.33|101.93|0
1679555400000|2023-03-23 07:10:00|104.67|102.27|105.02|102.62|105.02|102.62|104.42|102.02|0
1679555700000|2023-03-23 07:15:00|104.97|102.57|106.15|103.75|106.32|103.92|104.97|102.57|0
1679556000000|2023-03-23 07:20:00|106.06|103.66|106.1|103.7|106.15|103.75|105.88|103.48|0
1679556300000|2023-03-23 07:25:00|106.14|103.74|106.23|103.83|106.49|104.09|105.88|103.48|0
1679556600000|2023-03-23 07:30:00|106.32|103.92|105.88|103.48|106.58|104.18|105.88|103.48|0
1679556900000|2023-03-23 07:35:00|105.97|103.57|104.75|102.35|106.23|103.83|104.75|102.35|0
1679557200000|2023-03-23 07:40:00|104.84|102.44|105.18|102.78|105.36|102.96|104.67|102.27|0
1679557500000|2023-03-23 07:45:00|105.1|102.7|105.7|103.3|106.05|103.65|105.1|102.7|0
1679557800000|2023-03-23 07:50:00|105.62|103.22|105.79|103.39|106.26|103.86|105.61|103.21|0
1679558100000|2023-03-23 07:55:00|105.7|103.3|105.87|103.47|105.96|103.56|105.44|103.04|0
1679558400000|2023-03-23 08:00:00|105.61|103.21|106.74|104.34|106.83|104.43|105.61|103.21|0
1679558700000|2023-03-23 08:05:00|106.83|104.43|106.91|104.51|106.92|104.52|106.65|104.25|0
1679559000000|2023-03-23 08:10:00|106.83|104.43|106.3|103.9|106.91|104.51|105.78|103.38|0
1679559300000|2023-03-23 08:15:00|106.13|103.73|106.82|104.42|106.91|104.51|106.13|103.73|0
1679559600000|2023-03-23 08:20:00|106.91|104.51|106.43|104.03|106.91|104.51|106.38|103.98|0
1679559900000|2023-03-23 08:25:00|106.38|103.98|105.61|103.21|106.82|104.42|105.43|103.03|0
1679560200000|2023-03-23 08:30:00|105.52|103.12|105.17|102.77|105.52|103.12|104.31|101.91|0
1679560500000|2023-03-23 08:35:00|105.08|102.68|104.91|102.51|105.26|102.86|104.74|102.34|0
1679560800000|2023-03-23 08:40:00|104.82|102.42|105.69|103.29|105.87|103.47|104.82|102.42|0
1679561100000|2023-03-23 08:45:00|105.78|103.38|106.13|103.73|106.21|103.81|105.6|103.2|0
1679561400000|2023-03-23 08:50:00|106.21|103.81|105.77|103.37|106.3|103.9|105.51|103.11|0
1679561700000|2023-03-23 08:55:00|105.69|103.29|105.25|102.85|105.86|103.46|105.08|102.68|0
1679562000000|2023-03-23 09:00:00|105.34|102.94|104.12|101.72|105.42|103.02|103.6|101.2|0
1679562300000|2023-03-23 09:05:00|104.04|101.64|104.38|101.98|104.47|102.07|103.86|101.46|0
1679562600000|2023-03-23 09:10:00|104.29|101.89|104.38|101.98|104.38|101.98|103.43|101.03|0
1679562900000|2023-03-23 09:15:00|104.2|101.8|103.94|101.54|104.38|101.98|103.73|101.33|0
1679563200000|2023-03-23 09:20:00|103.86|101.46|103.17|100.77|104.03|101.63|103.08|100.68|0
1679563500000|2023-03-23 09:25:00|103.08|100.68|102.74|100.34|103.17|100.77|102.44|100.04|0
1679563800000|2023-03-23 09:30:00|102.65|100.25|101.88|99.48|102.82|100.42|101.37|98.97|0
1679564100000|2023-03-23 09:35:00|102.05|99.65|101.2|98.8|102.39|99.99|101.15|98.75|0
1679564400000|2023-03-23 09:40:00|101.15|98.75|101.97|99.57|102.14|99.74|101.03|98.63|0
1679564700000|2023-03-23 09:45:00|101.96|99.56|101.96|99.56|102.35|99.95|101.62|99.22|0
1679565000000|2023-03-23 09:50:00|101.92|99.52|102.56|100.16|102.56|100.16|101.62|99.22|0
1679565300000|2023-03-23 09:55:00|102.47|100.07|102.3|99.9|102.9|100.5|102.05|99.65|0
1679565600000|2023-03-23 10:00:00|102.22|99.82|101.96|99.56|102.64|100.24|101.96|99.56|0
1679565900000|2023-03-23 10:05:00|102.04|99.64|102.04|99.64|102.47|100.07|101.62|99.22|0
1679566200000|2023-03-23 10:10:00|102|99.6|101.19|98.79|102.04|99.64|101.11|98.71|0
1679566500000|2023-03-23 10:15:00|101.36|98.96|100.77|98.37|101.44|99.04|100.51|98.11|0
1679566800000|2023-03-23 10:20:00|100.68|98.28|98.84|96.44|100.68|98.28|98.84|96.44|0
1679567100000|2023-03-23 10:25:00|98.75|96.35|99.12|96.72|99.67|97.27|98.75|96.35|0
1679567400000|2023-03-23 10:30:00|99.08|96.68|99.08|96.68|99.37|96.73|98.17|95.77|0
1679567700000|2023-03-23 10:35:00|99.17|96.77|99.83|97.43|99.92|97.52|99.17|96.77|0
1679568000000|2023-03-23 10:40:00|99.92|97.52|99.25|96.85|100|97.6|99|96.6|0
1679568300000|2023-03-23 10:45:00|99.33|96.93|100|97.6|100.34|97.94|99.25|96.85|0
1679568600000|2023-03-23 10:50:00|100.08|97.68|100.25|97.85|100.5|98.1|99.91|97.51|0
1679568900000|2023-03-23 10:55:00|100.29|97.89|101.3|98.9|101.3|98.9|100.08|97.68|0
1679569200000|2023-03-23 11:00:00|101.18|98.78|102.02|99.62|102.02|99.62|101.09|98.69|0
1679569500000|2023-03-23 11:05:00|101.98|99.58|101.77|99.37|102.19|99.79|101.51|99.11|0
1679569800000|2023-03-23 11:10:00|101.85|99.45|103.04|100.64|103.04|100.64|101.77|99.37|0
1679570100000|2023-03-23 11:15:00|103.22|100.82|102.96|100.56|103.47|101.07|102.96|100.56|0
1679570400000|2023-03-23 11:20:00|102.87|100.47|102.1|99.7|102.87|100.47|102.1|99.7|0
1679570700000|2023-03-23 11:25:00|102.02|99.62|102.18|99.78|102.36|99.96|101.67|99.27|0
1679571000000|2023-03-23 11:30:00|102.1|99.7|101.76|99.36|102.18|99.78|101.42|99.02|0
1679571300000|2023-03-23 11:35:00|101.67|99.27|101.84|99.44|102.18|99.78|101.59|99.19|0
1679571600000|2023-03-23 11:40:00|101.93|99.53|102.18|99.78|102.18|99.78|101.67|99.27|0
1679571900000|2023-03-23 11:45:00|102.26|99.86|102.95|100.55|103.29|100.89|102.09|99.69|0
1679572200000|2023-03-23 11:50:00|103.03|100.63|103.29|100.89|103.38|100.98|102.69|100.29|0
1679572500000|2023-03-23 11:55:00|103.37|100.97|102.9|100.5|104.06|101.66|102.09|99.69|0
1679572800000|2023-03-23 12:00:00|102.94|100.54|101.24|98.84|102.94|100.54|100.9|98.5|0
1679573100000|2023-03-23 12:05:00|101.32|98.92|101.58|99.18|102|99.6|101.15|98.75|0
1679573400000|2023-03-23 12:10:00|101.66|99.26|101.66|99.26|102.09|99.69|101.15|98.75|0
1679573700000|2023-03-23 12:15:00|101.57|99.17|101.74|99.34|102|99.6|101.06|98.66|0
1679574000000|2023-03-23 12:20:00|101.83|99.43|102.25|99.85|103.11|100.71|101.83|99.43|0
1679574300000|2023-03-23 12:25:00|102.34|99.94|102.03|99.63|102.42|100.02|101.74|99.34|0
1679574600000|2023-03-23 12:30:00|101.86|99.46|101.14|98.74|102.93|100.53|100.72|98.32|0
1679574900000|2023-03-23 12:35:00|101.06|98.66|102.07|99.67|102.07|99.67|100.97|98.57|0
1679575200000|2023-03-23 12:40:00|102.16|99.76|102.16|99.76|102.41|100.01|101.69|99.29|0
1679575500000|2023-03-23 12:45:00|102.2|99.8|103.01|100.61|103.87|101.47|102.2|99.8|0
1679575800000|2023-03-23 12:50:00|102.93|100.53|101.64|99.24|103.1|100.7|101.13|98.73|0
1679576100000|2023-03-23 12:55:00|101.51|99.11|100.96|98.56|101.81|99.41|100.88|98.48|0
1679576400000|2023-03-23 13:00:00|100.79|98.39|99.35|96.95|101|98.6|98.85|96.45|0
1679576700000|2023-03-23 13:05:00|99.27|96.87|99.44|97.04|99.69|97.29|98.85|96.45|0
1679577000000|2023-03-23 13:10:00|99.52|97.12|100.87|98.47|101.3|98.9|99.52|97.12|0
1679577300000|2023-03-23 13:15:00|100.95|98.55|101.63|99.23|101.63|99.23|100.87|98.47|0
1679577600000|2023-03-23 13:20:00|101.55|99.15|101.12|98.72|101.8|99.4|101.12|98.72|0
1679577900000|2023-03-23 13:25:00|101.04|98.64|103.69|101.29|103.69|101.29|101.04|98.64|0
1679578200000|2023-03-23 13:30:00|103.6|101.2|104.21|101.81|105.35|102.95|103.43|101.03|0
1679578500000|2023-03-23 13:35:00|104.56|102.16|103.21|100.81|104.65|102.25|103.13|100.73|0
1679578800000|2023-03-23 13:40:00|103.39|100.99|105.13|102.73|106.09|103.69|102.18|99.78|0
1679579100000|2023-03-23 13:45:00|105.26|102.86|105.56|103.16|106.44|104.04|103.9|101.5|0
1679579400000|2023-03-23 13:50:00|105.74|103.34|105.65|103.25|106.27|103.87|104.77|102.37|0
1679579700000|2023-03-23 13:55:00|105.69|103.29|105.43|103.03|106.18|103.78|104.6|102.2|0
1679580000000|2023-03-23 14:00:00|105.82|103.42|105.95|103.55|108.12|105.72|105.56|103.16|0
1679580300000|2023-03-23 14:05:00|105.69|103.29|107.8|105.4|107.89|105.49|105.6|103.2|0
1679580600000|2023-03-23 14:10:00|107.98|105.58|108.78|106.38|109.95|107.55|107.8|105.4|0
1679580900000|2023-03-23 14:15:00|108.87|106.47|109.05|106.65|110.58|108.18|108.87|106.47|0
1679581200000|2023-03-23 14:20:00|108.87|106.47|108.87|106.47|108.96|106.56|107.44|105.04|0
1679581500000|2023-03-23 14:25:00|108.78|106.38|108.78|106.38|110.85|108.45|108.6|106.2|0
1679581800000|2023-03-23 14:30:00|108.87|106.47|107.88|105.48|109.4|107|107.79|105.39|0
1679582100000|2023-03-23 14:35:00|108.24|105.84|109.67|107.27|109.67|107.27|107.79|105.39|0
1679582400000|2023-03-23 14:40:00|109.49|107.09|110.48|108.08|110.57|108.17|109.31|106.91|0
1679582700000|2023-03-23 14:45:00|110.39|107.99|114.29|111.89|116.17|113.77|110.21|107.81|0
1679583000000|2023-03-23 14:50:00|114.39|111.99|115.68|113.28|116.24|113.84|114.02|111.62|0
1679583300000|2023-03-23 14:55:00|115.77|113.37|115.77|113.37|115.96|113.56|114.66|112.26|0
1679583600000|2023-03-23 15:00:00|115.87|113.47|118.1|115.7|118.1|115.7|115.87|113.47|0
1679583900000|2023-03-23 15:05:00|118.01|115.61|118.57|116.17|120.13|117.73|117.82|115.42|0
1679584200000|2023-03-23 15:10:00|118.67|116.27|118.48|116.08|119.52|117.12|118.48|116.08|0
1679584500000|2023-03-23 15:15:00|118.67|116.27|116.51|114.11|118.76|116.36|116.32|113.92|0
1679584800000|2023-03-23 15:20:00|116.69|114.29|117.72|115.32|117.91|115.51|116.32|113.92|0
1679585100000|2023-03-23 15:25:00|117.82|115.42|115.02|112.62|117.82|115.42|114.83|112.43|0
1679585400000|2023-03-23 15:30:00|115.3|112.9|116.13|113.73|117.53|115.13|115.3|112.9|0
1679585700000|2023-03-23 15:35:00|116.22|113.82|116.5|114.1|117.72|115.32|116.04|113.64|0
1679586000000|2023-03-23 15:40:00|116.69|114.29|115.01|112.61|117.53|115.13|114.83|112.43|0
1679586300000|2023-03-23 15:45:00|115.11|112.71|116.22|113.82|116.59|114.19|114.55|112.15|0
1679586600000|2023-03-23 15:50:00|116.31|113.91|116.87|114.47|117.62|115.22|116.31|113.91|0
1679586900000|2023-03-23 15:55:00|116.77|114.37|115.66|113.26|117.52|115.12|115.29|112.89|0
1679587200000|2023-03-23 16:00:00|115.38|112.98|115.56|113.16|116.03|113.63|114.64|112.24|0
1679587500000|2023-03-23 16:05:00|115.47|113.07|116.21|113.81|116.58|114.18|114.91|112.51|0
1679587800000|2023-03-23 16:10:00|116.12|113.72|113.81|111.41|116.3|113.9|113.53|111.13|0
1679588100000|2023-03-23 16:15:00|113.62|111.22|113.46|111.06|114.17|111.77|111.95|109.55|0
1679588400000|2023-03-23 16:20:00|113.64|111.24|114.35|111.95|114.54|112.14|112.27|109.87|0
1679588700000|2023-03-23 16:25:00|114.17|111.77|114.63|112.23|115.74|113.34|114.17|111.77|0
1679589000000|2023-03-23 16:30:00|114.9|112.5|114.9|112.5|115.92|113.52|114.26|111.86|0
1679589300000|2023-03-23 16:35:00|115|112.6|113.34|110.94|115.18|112.78|113.16|110.76|0
1679589600000|2023-03-23 16:40:00|113.25|110.85|114.31|111.91|114.49|112.09|111.7|109.3|0
1679589900000|2023-03-23 16:45:00|114.21|111.81|114.63|112.23|114.72|112.32|111.85|109.45|0
1679590200000|2023-03-23 16:50:00|114.72|112.32|113.99|111.59|114.72|112.32|113.26|110.86|0
1679590500000|2023-03-23 16:55:00|113.81|111.41|113.35|110.95|113.99|111.59|112.63|110.23|0
1679590800000|2023-03-23 17:00:00|113.44|111.04|113.35|110.95|113.53|111.13|112.27|109.87|0
1679591100000|2023-03-23 17:05:00|113.26|110.86|111.03|108.63|114.72|112.32|110.68|108.28|0
1679591400000|2023-03-23 17:10:00|111.3|108.9|110.56|108.16|111.48|109.08|108.63|106.23|0
1679591700000|2023-03-23 17:15:00|110.83|108.43|110.02|107.62|110.83|108.43|108.78|106.38|0
1679592000000|2023-03-23 17:20:00|109.93|107.53|110.91|108.51|111.72|109.32|109.67|107.27|0
1679592300000|2023-03-23 17:25:00|110.02|107.62|109.11|106.71|110.51|108.11|106.24|103.84|0
1679592600000|2023-03-23 17:30:00|108.94|106.54|109.29|106.89|110.79|108.39|108.76|106.36|0
1679592900000|2023-03-23 17:35:00|109.02|106.62|110.44|108.04|110.61|108.21|108.85|106.45|0
1679593200000|2023-03-23 17:40:00|110.26|107.86|110.5|108.1|110.95|108.55|108.52|106.12|0
1679593500000|2023-03-23 17:45:00|110.59|108.19|108.2|105.8|110.59|108.19|107.15|104.75|0
1679593800000|2023-03-23 17:50:00|108.37|105.97|107.67|105.27|108.55|106.15|106.1|103.7|0
1679594100000|2023-03-23 17:55:00|107.58|105.18|106.54|104.14|107.89|105.49|106.02|103.62|0
1679594400000|2023-03-23 18:00:00|106.71|104.31|106.23|103.83|108.37|105.97|105.84|103.44|0
1679594700000|2023-03-23 18:05:00|106.36|103.96|106.35|103.95|107.83|105.43|105.93|103.53|0
1679595000000|2023-03-23 18:10:00|106.52|104.12|107.54|105.14|108.17|105.77|106.26|103.86|0
1679595300000|2023-03-23 18:15:00|107.46|105.06|106.67|104.27|107.98|105.58|106.15|103.75|0
1679595600000|2023-03-23 18:20:00|106.59|104.19|103.92|101.52|106.85|104.45|103.83|101.43|0
1679595900000|2023-03-23 18:25:00|104|101.6|103.45|100.81|105.31|102.67|100.92|98.28|0
1679596200000|2023-03-23 18:30:00|103.28|100.64|103.03|100.39|104.97|102.33|102.36|99.72|0
1679596500000|2023-03-23 18:35:00|102.95|100.31|99.56|96.92|104.89|102.25|99.56|96.92|0
1679596800000|2023-03-23 18:40:00|99.72|97.08|97.8|94.68|100.32|97.41|97.63|94.51|0
1679597100000|2023-03-23 18:45:00|98.81|95.69|101.5|98.38|101.5|98.38|97.23|94.11|0
1679597400000|2023-03-23 18:50:00|101.25|98.13|99.38|96.26|101.99|98.87|99.38|96.26|0
1679597700000|2023-03-23 18:55:00|99.29|96.17|101.98|98.86|101.98|98.86|95.91|92.79|0
1679598000000|2023-03-23 19:00:00|103.73|100.61|102.11|98.75|108.63|105.27|101.62|98.26|0
1679598300000|2023-03-23 19:05:00|102.73|99.37|102.86|99.5|102.94|99.58|99.45|96.09|0
1679598600000|2023-03-23 19:10:00|103.03|99.67|100.02|97.14|103.79|100.43|98.29|95.41|0
1679598900000|2023-03-23 19:15:00|99.85|96.97|95.85|92.97|100.93|98.05|95.37|92.49|0
1679599200000|2023-03-23 19:20:00|95.53|92.65|99.67|96.55|99.92|96.8|92.71|89.59|0
1679599500000|2023-03-23 19:25:00|99.92|96.8|99.52|96.4|101.7|98.58|98.87|95.75|0
1679599800000|2023-03-23 19:30:00|99.47|96.35|100.34|97.22|100.58|97.46|97.69|94.57|0
1679600100000|2023-03-23 19:35:00|100.5|97.38|101.99|98.87|103.75|100.63|100.5|97.38|0
1679600400000|2023-03-23 19:40:00|101.74|98.62|102.87|99.99|103.16|100.16|100.49|97.37|0
1679600700000|2023-03-23 19:45:00|102.62|99.74|102.4|99.52|107.84|104.96|102.1|99.22|0
1679601000000|2023-03-23 19:50:00|103.71|100.83|104.77|101.65|107.5|104.62|103.71|100.62|0
1679601300000|2023-03-23 19:55:00|105.02|101.9|101.72|98.6|105.11|101.99|101.55|98.43|0
1679601600000|2023-03-23 20:00:00|101.22|98.1|102.07|99.43|102.57|99.93|100.88|97.76|0
1679601900000|2023-03-23 20:05:00|102.15|99.51|101.65|99.01|102.24|99.6|101.57|98.93|0
1679602200000|2023-03-23 20:10:00|101.73|99.09|101.9|99.26|102.23|99.59|101.65|99.01|0
1679602500000|2023-03-23 20:15:00|102.2|99.12|102.03|98.95|102.45|99.37|101.95|98.87|0
1679602800000|2023-03-23 20:20:00|101.95|98.87|102.12|99.04|102.12|99.04|101.95|98.87|0
1679603100000|2023-03-23 20:25:00|102.07|98.99|102.28|99.2|102.45|99.37|102.03|98.95|0
1679603400000|2023-03-23 20:30:00|102.2|99.12|105.41|102.33|105.76|102.68|102.03|98.95|0
1679603700000|2023-03-23 20:35:00|105.33|102.25|106.14|103.06|106.57|103.49|105.24|102.16|0
1679604000000|2023-03-23 20:40:00|106.23|103.15|104.94|101.86|107.74|104.66|104.9|101.82|0
1679604300000|2023-03-23 20:45:00|104.9|101.82|105.5|102.42|105.68|102.6|104.47|101.39|0
1679604600000|2023-03-23 20:50:00|105.55|102.47|105.16|102.08|105.68|102.6|104.99|101.91|0
1679604900000|2023-03-23 20:55:00|105.2|102.12|104.33|101.25|105.33|102.25|104.3|101.22|0
1679605200000|2023-03-23 21:00:00|104.39|101.31|104.36|101.28|104.42|101.34|104.16|101.08|0
1679605500000|2023-03-23 21:05:00|104.32|101.24|104.4|101.32|104.4|101.32|104.17|101.09|0
1679605800000|2023-03-23 21:10:00|104.17|101.09|104.26|101.18|104.32|101.24|104.11|101.03|0
1679606100000|2023-03-23 21:15:00|104.23|101.15|104.19|101.11|104.24|101.16|104.08|101|0
1679606400000|2023-03-23 21:20:00|104.18|101.1|104.21|101.13|104.21|101.13|104.18|101.1|0
1679606700000|2023-03-23 21:25:00|104.38|101.3|104.12|101.04|104.4|101.32|104.12|101.04|0
1679607000000|2023-03-23 21:30:00|104.1|101.02|104.11|101.03|104.23|101.15|104.05|100.97|0
1679607300000|2023-03-23 21:35:00|104.22|101.14|104.13|101.05|104.22|101.14|104.01|100.93|0
1679607600000|2023-03-23 21:40:00|104.18|101.1|104.1|101.02|104.18|101.1|104.08|101|0
1679607900000|2023-03-23 21:45:00|104.13|101.05|104.18|101.1|104.18|101.1|104.1|101.02|0
1679608200000|2023-03-23 21:50:00|104.12|101.04|104.44|101.36|104.44|101.36|104.12|101.04|0
1679608500000|2023-03-23 21:55:00|104.48|101.4|104.67|101.59|105.05|101.97|104.48|101.4|0
1679608800000|2023-03-23 22:00:00|105.09|102.01|103.93|100.85|105.18|102.1|103.85|100.77|0
1679609100000|2023-03-23 22:05:00|103.97|100.89|103.85|100.77|104.27|101.19|103.8|100.72|0
1679609400000|2023-03-23 22:10:00|103.8|100.72|103.25|100.17|103.85|100.77|103.08|100|0
1679609700000|2023-03-23 22:15:00|103.2|100.12|102.32|99.24|103.25|100.17|102.32|99.24|0
1679610000000|2023-03-23 22:20:00|102.23|99.15|102.15|99.07|102.57|99.49|102.1|99.02|0
1679610300000|2023-03-23 22:25:00|102.14|99.06|102.57|99.49|102.65|99.57|102.14|99.06|0
1679610600000|2023-03-23 22:30:00|102.48|99.4|102.56|99.48|102.73|99.65|102.14|99.06|0
1679610900000|2023-03-23 22:35:00|102.48|99.4|101.38|98.3|102.48|99.4|101.38|98.3|0
1679611200000|2023-03-23 22:40:00|101.47|98.39|101.63|98.55|101.8|98.72|101.47|98.39|0
1679611500000|2023-03-23 22:45:00|101.72|98.64|101.21|98.13|101.72|98.64|101.04|97.96|0
1679611800000|2023-03-23 22:50:00|101.3|98.22|101.29|98.21|101.38|98.3|101.21|98.13|0
1679612100000|2023-03-23 22:55:00|101.38|98.3|101.88|98.8|102.05|98.97|101.29|98.21|0
1679612400000|2023-03-23 23:00:00|101.8|98.72|102.13|99.05|102.55|99.47|101.63|98.55|0
1679612700000|2023-03-23 23:05:00|102.22|99.14|101.96|98.88|102.22|99.14|101.71|98.63|0
1679613000000|2023-03-23 23:10:00|101.88|98.8|102.04|98.96|102.21|99.13|101.88|98.8|0
1679613300000|2023-03-23 23:15:00|102.13|99.05|102.8|99.72|102.8|99.72|102.04|98.96|0
1679613600000|2023-03-23 23:20:00|102.97|99.89|103.31|100.23|103.57|100.49|102.8|99.72|0
1679613900000|2023-03-23 23:25:00|103.35|100.27|103.22|100.14|103.52|100.44|102.97|99.89|0
1679614200000|2023-03-23 23:30:00|103.31|100.23|103.31|100.23|103.56|100.48|103.14|100.06|0
1679614500000|2023-03-23 23:35:00|103.22|100.14|102.8|99.72|103.39|100.31|102.71|99.63|0
1679614800000|2023-03-23 23:40:00|102.88|99.8|102.79|99.71|103.13|100.05|102.71|99.63|0
1679615100000|2023-03-23 23:45:00|102.71|99.63|102.45|99.37|102.71|99.63|102.12|99.04|0
1679615400000|2023-03-23 23:50:00|102.37|99.29|102.37|99.29|102.45|99.37|102.12|99.04|0
1679615700000|2023-03-23 23:55:00|102.45|99.37|102.96|99.88|103.04|99.96|102.37|99.29|0
1679616000000|2023-03-24 00:00:00|103.04|99.96|102.53|99.45|103.04|99.96|102.24|99.16|0
1679616300000|2023-03-24 00:05:00|102.36|99.28|101.18|98.1|102.45|99.37|101.18|98.1|0
1679616600000|2023-03-24 00:10:00|101.27|98.19|101.69|98.61|101.85|98.77|101.27|98.19|0
1679616900000|2023-03-24 00:15:00|101.77|98.69|102.27|99.19|102.36|99.28|101.69|98.61|0
1679617200000|2023-03-24 00:20:00|102.36|99.28|101.98|98.9|102.61|99.53|101.77|98.69|0
1679617500000|2023-03-24 00:25:00|101.93|98.85|101.51|98.43|102.19|99.11|101.43|98.35|0
1679617800000|2023-03-24 00:30:00|101.6|98.52|101.89|98.81|101.89|98.81|101.34|98.26|0
1679618100000|2023-03-24 00:35:00|101.93|98.85|101.93|98.85|102.1|99.02|101.85|98.77|0
1679618400000|2023-03-24 00:40:00|101.89|98.81|101.68|98.6|101.89|98.81|101.59|98.51|0
1679618700000|2023-03-24 00:45:00|101.63|98.55|102.09|99.01|102.09|99.01|101.59|98.51|0
1679619000000|2023-03-24 00:50:00|102.05|98.97|101.5|98.42|102.05|98.97|101.34|98.26|0
1679619300000|2023-03-24 00:55:00|101.59|98.51|101.75|98.67|101.96|98.88|101.5|98.42|0
1679619600000|2023-03-24 01:00:00|101.67|98.59|100.5|97.42|101.92|98.84|100.41|97.33|0
1679619900000|2023-03-24 01:05:00|100.41|97.33|99.17|96.09|100.5|97.42|98.92|95.84|0
1679620200000|2023-03-24 01:10:00|99.08|96|98.59|95.51|99.41|96.33|98.59|95.51|0
1679620500000|2023-03-24 01:15:00|98.67|95.59|99.16|96.08|99.33|96.25|98.63|95.55|0
1679620800000|2023-03-24 01:20:00|99.2|96.12|99.57|96.49|99.66|96.58|99.16|96.08|0
1679621100000|2023-03-24 01:25:00|99.66|96.58|99.41|96.33|100.24|97.16|99.41|96.33|0
1679621400000|2023-03-24 01:30:00|99.32|96.24|99.49|96.41|99.49|96.41|98.83|95.75|0
1679621700000|2023-03-24 01:35:00|99.45|96.37|99.24|96.16|99.49|96.41|99.16|96.08|0
1679622000000|2023-03-24 01:40:00|99.28|96.2|99.48|96.4|99.49|96.41|98.99|95.91|0
1679622300000|2023-03-24 01:45:00|99.4|96.32|99.48|96.4|99.9|96.82|99.32|96.24|0
1679622600000|2023-03-24 01:50:00|99.65|96.57|100.31|97.23|100.31|97.23|99.52|96.44|0
1679622900000|2023-03-24 01:55:00|100.27|97.19|100.89|97.81|101.15|98.07|100.15|97.07|0
1679623200000|2023-03-24 02:00:00|100.98|97.9|102.07|98.99|102.11|99.03|100.73|97.65|0
1679623500000|2023-03-24 02:05:00|102.15|99.07|102.66|99.58|102.83|99.75|101.82|98.74|0
1679623800000|2023-03-24 02:10:00|102.7|99.62|102.4|99.32|102.74|99.66|102.28|99.2|0
1679624100000|2023-03-24 02:15:00|102.44|99.36|102.32|99.24|102.74|99.66|101.98|98.9|0
1679624400000|2023-03-24 02:20:00|102.27|99.19|102.27|99.19|102.32|99.24|101.98|98.9|0
1679624700000|2023-03-24 02:25:00|102.32|99.24|101.6|98.52|102.32|99.24|101.47|98.39|0
1679625000000|2023-03-24 02:30:00|101.56|98.48|101.72|98.64|101.89|98.81|101.47|98.39|0
1679625300000|2023-03-24 02:35:00|101.64|98.56|101.64|98.56|101.93|98.85|101.47|98.39|0
1679625600000|2023-03-24 02:40:00|101.72|98.64|102.06|98.98|102.06|98.98|101.64|98.56|0
1679625900000|2023-03-24 02:45:00|101.97|98.89|101.72|98.64|102.06|98.98|101.63|98.55|0
1679626200000|2023-03-24 02:50:00|101.67|98.59|101.42|98.34|101.67|98.59|101.21|98.13|0
1679626500000|2023-03-24 02:55:00|101.38|98.3|101.42|98.34|101.8|98.72|101.38|98.3|0
1679626800000|2023-03-24 03:00:00|101.38|98.3|101.29|98.21|101.71|98.63|101.29|98.21|0
1679627100000|2023-03-24 03:05:00|101.38|98.3|101.79|98.71|101.88|98.8|101.38|98.3|0
1679627400000|2023-03-24 03:10:00|101.71|98.63|101.79|98.71|101.79|98.71|101.46|98.38|0
1679627700000|2023-03-24 03:15:00|101.75|98.67|101.54|98.46|101.88|98.8|101.54|98.46|0
1679628000000|2023-03-24 03:20:00|101.58|98.5|101.79|98.71|101.79|98.71|101.29|98.21|0
1679628300000|2023-03-24 03:25:00|101.7|98.62|101.7|98.62|101.79|98.71|101.54|98.46|0
1679628600000|2023-03-24 03:30:00|101.79|98.71|101.79|98.71|102.12|99.04|101.79|98.71|0
1679628900000|2023-03-24 03:35:00|101.78|98.7|102.12|99.04|102.21|99.13|101.78|98.7|0
1679629200000|2023-03-24 03:40:00|102.2|99.12|102.54|99.46|102.63|99.55|102.2|99.12|0
1679629500000|2023-03-24 03:45:00|102.63|99.55|102.29|99.21|102.63|99.55|102.2|99.12|0
1679629800000|2023-03-24 03:50:00|102.2|99.12|102.03|98.95|102.37|99.29|102.03|98.95|0
1679630100000|2023-03-24 03:55:00|101.99|98.91|101.89|99.09|102.06|99.26|101.61|98.53|0
1679630400000|2023-03-24 04:00:00|101.97|99.17|102.03|98.95|102.03|99.17|101.55|98.75|0
1679630700000|2023-03-24 04:05:00|101.94|98.86|101.63|98.83|102.03|99.17|101.55|98.75|0
1679631000000|2023-03-24 04:10:00|101.59|98.79|101.55|98.75|101.63|98.83|101.13|98.33|0
1679631300000|2023-03-24 04:15:00|101.46|98.66|101.55|98.75|101.63|98.83|101.46|98.66|0
1679631600000|2023-03-24 04:20:00|101.5|98.7|101.8|99|101.8|99|101.46|98.66|0
1679631900000|2023-03-24 04:25:00|101.84|99.04|101.88|99.08|101.96|99.16|101.71|98.91|0
1679632200000|2023-03-24 04:30:00|101.92|99.12|102.05|99.25|102.13|99.33|101.92|99.12|0
1679632500000|2023-03-24 04:35:00|101.96|99.16|102.21|99.41|102.21|99.41|101.96|99.16|0
1679632800000|2023-03-24 04:40:00|102.17|99.37|101.96|99.16|102.21|99.41|101.96|99.16|0
1679633100000|2023-03-24 04:45:00|102.04|99.24|101.91|99.11|102.17|99.37|101.91|99.11|0
1679633400000|2023-03-24 04:50:00|101.87|99.07|101.95|99.15|102.04|99.24|101.87|99.07|0
1679633700000|2023-03-24 04:55:00|101.87|99.07|101.62|98.82|101.95|99.15|101.53|98.73|0
1679634000000|2023-03-24 05:00:00|101.53|98.73|102.16|99.36|102.2|99.4|101.45|98.65|0
1679634300000|2023-03-24 05:05:00|102.12|99.32|102.12|99.32|102.12|99.32|101.87|99.07|0
1679634600000|2023-03-24 05:10:00|102.07|99.27|102.2|99.4|102.24|99.44|101.9|99.1|0
1679634900000|2023-03-24 05:15:00|102.12|99.32|102.62|99.82|102.75|99.95|102.12|99.32|0
1679635200000|2023-03-24 05:20:00|102.75|99.95|102.96|100.16|103.05|100.25|102.75|99.95|0
1679635500000|2023-03-24 05:25:00|102.87|100.07|103.64|100.84|103.98|101.18|102.7|99.9|0
1679635800000|2023-03-24 05:30:00|103.72|100.92|103.72|100.92|103.98|101.18|103.68|100.88|0
1679636100000|2023-03-24 05:35:00|103.64|100.84|103.55|100.75|103.72|100.92|103.3|100.5|0
1679636400000|2023-03-24 05:40:00|103.46|100.66|103.21|100.41|103.46|100.66|103.21|100.41|0
1679636700000|2023-03-24 05:45:00|103.29|100.49|103.12|100.32|103.29|100.49|103.12|100.32|0
1679637000000|2023-03-24 05:50:00|103.21|100.41|102.61|99.81|103.46|100.66|102.61|99.81|0
1679637300000|2023-03-24 05:55:00|102.53|99.73|102.35|99.55|102.69|99.89|102.14|99.34|0
1679637600000|2023-03-24 06:00:00|102.52|99.72|102.69|99.89|102.78|99.98|102.18|99.38|0
1679637900000|2023-03-24 06:05:00|102.49|100.09|102.66|100.26|102.74|100.34|102.32|99.92|0
1679638200000|2023-03-24 06:10:00|102.57|100.17|103.08|100.68|103.17|100.77|102.49|100.09|0
1679638500000|2023-03-24 06:15:00|103.04|100.64|102.4|100|103.17|100.77|102.32|99.92|0
1679638800000|2023-03-24 06:20:00|102.36|99.96|102.91|100.51|102.91|100.51|102.32|99.92|0
1679639100000|2023-03-24 06:25:00|102.95|100.55|102.48|100.08|103.16|100.76|102.48|100.08|0
1679639400000|2023-03-24 06:30:00|102.57|100.17|102.69|100.29|102.82|100.42|102.48|100.08|0
1679639700000|2023-03-24 06:35:00|102.74|100.34|102.48|100.08|102.82|100.42|102.48|100.08|0
1679640000000|2023-03-24 06:40:00|102.39|99.99|102.48|100.08|102.56|100.16|102.14|99.74|0
1679640300000|2023-03-24 06:45:00|102.39|99.99|102.48|100.08|102.48|100.08|102.31|99.91|0
1679640600000|2023-03-24 06:50:00|102.43|100.03|102.98|100.58|103.02|100.62|102.43|100.03|0
1679640900000|2023-03-24 06:55:00|102.94|100.54|103.32|100.92|103.36|100.96|102.85|100.45|0
1679641200000|2023-03-24 07:00:00|103.36|100.96|102.89|100.49|103.36|100.96|102.56|100.16|0
1679641500000|2023-03-24 07:05:00|102.98|100.58|102.72|100.32|103.06|100.66|102.55|100.15|0
1679641800000|2023-03-24 07:10:00|102.64|100.24|103.06|100.66|103.32|100.92|102.64|100.24|0
1679642100000|2023-03-24 07:15:00|103.15|100.75|103.67|101.27|104.05|101.65|103.06|100.66|0
1679642400000|2023-03-24 07:20:00|103.71|101.31|104.39|101.99|104.39|101.99|103.62|101.22|0
1679642700000|2023-03-24 07:25:00|104.31|101.91|104.91|102.51|104.99|102.59|104.26|101.86|0
1679643000000|2023-03-24 07:30:00|104.99|102.59|106.2|103.8|107.16|104.76|104.99|102.59|0
1679643300000|2023-03-24 07:35:00|106.29|103.89|106.46|104.06|106.55|104.15|106.03|103.63|0
1679643600000|2023-03-24 07:40:00|106.63|104.23|106.72|104.32|107.07|104.67|106.37|103.97|0
1679643900000|2023-03-24 07:45:00|106.8|104.4|107.24|104.84|107.68|105.28|106.63|104.23|0
1679644200000|2023-03-24 07:50:00|107.33|104.93|106.63|104.23|107.59|105.19|106.54|104.14|0
1679644500000|2023-03-24 07:55:00|106.54|104.14|106.19|103.79|106.63|104.23|106.19|103.79|0
1679644800000|2023-03-24 08:00:00|106.1|103.7|103.35|100.95|106.19|103.79|103.27|100.87|0
1679645100000|2023-03-24 08:05:00|103.27|100.87|100|97.6|103.27|100.87|99.83|97.43|0
1679645400000|2023-03-24 08:10:00|100.08|97.68|102.09|99.33|102.18|99.42|100|97.6|0
1679645700000|2023-03-24 08:15:00|102.18|99.42|101.09|98.33|102.6|99.84|100.96|98.2|0
1679646000000|2023-03-24 08:20:00|100.92|98.16|102.57|99.69|102.95|100.07|100.31|97.43|0
1679646300000|2023-03-24 08:25:00|102.61|99.73|103.33|100.45|103.8|100.92|102.36|99.48|0
1679646600000|2023-03-24 08:30:00|103.41|100.53|102.32|99.44|103.67|100.79|102.32|99.44|0
1679646900000|2023-03-24 08:35:00|102.23|99.35|100.47|97.59|102.48|99.6|100.47|97.59|0
1679647200000|2023-03-24 08:40:00|100.56|97.68|99.93|97.05|100.81|97.93|97.1|94.22|0
1679647500000|2023-03-24 08:45:00|99.77|96.89|98.46|95.58|99.89|97.01|98.21|95.33|0
1679647800000|2023-03-24 08:50:00|98.21|95.33|99.6|96.72|99.93|97.05|97.72|94.84|0
1679648100000|2023-03-24 08:55:00|99.77|96.89|101.25|98.37|101.92|99.04|99.68|96.8|0
1679648400000|2023-03-24 09:00:00|101.34|98.46|100.66|97.78|101.34|98.46|99.51|96.63|0
1679648700000|2023-03-24 09:05:00|100.58|97.7|100.37|97.49|102.33|99.45|99.92|97.04|0
1679649000000|2023-03-24 09:10:00|100.5|97.62|100.08|97.2|102.25|99.37|100|97.12|0
1679649300000|2023-03-24 09:15:00|100.16|97.28|99.83|96.95|100.99|98.11|99.42|96.54|0
1679649600000|2023-03-24 09:20:00|99.75|96.87|98.76|95.88|99.83|96.95|98.19|95.31|0
1679649900000|2023-03-24 09:25:00|98.84|95.96|98.76|95.88|99.17|96.29|98.52|95.64|0
1679650200000|2023-03-24 09:30:00|98.6|95.72|97.37|94.49|98.84|95.96|96.73|93.85|0
1679650500000|2023-03-24 09:35:00|97.29|94.41|97.66|94.78|98.02|95.14|95.92|93.04|0
1679650800000|2023-03-24 09:40:00|97.5|94.62|97.09|94.33|98.51|95.63|96.24|93.36|0
1679651100000|2023-03-24 09:45:00|97.01|94.25|95.85|93.09|97.09|94.33|94.89|92.13|0
1679651400000|2023-03-24 09:50:00|95.93|93.17|94.89|92.13|95.93|93.17|94.81|92.05|0
1679651700000|2023-03-24 09:55:00|94.81|92.05|94.57|91.81|95.76|93|94.33|91.57|0
1679652000000|2023-03-24 10:00:00|94.41|91.65|94.09|91.33|95.28|92.52|93.78|91.02|0
1679652300000|2023-03-24 10:05:00|94.17|91.41|94.77|92.01|95.98|93.22|93.78|91.02|0
1679652600000|2023-03-24 10:10:00|95.08|92.32|94.33|91.33|95.87|93.11|94.33|91.33|0
1679652900000|2023-03-24 10:15:00|94.49|91.49|98.63|95.63|98.63|95.63|94.49|91.49|0
1679653200000|2023-03-24 10:20:00|98.54|95.54|97.82|94.82|99.35|96.35|97.58|94.58|0
1679653500000|2023-03-24 10:25:00|97.9|94.9|96|93.12|98.62|95.62|96|93.12|0
1679653800000|2023-03-24 10:30:00|95.93|93.05|94.9|92.02|96|93.12|94.66|91.78|0
1679654100000|2023-03-24 10:35:00|94.97|92.09|95.29|92.41|95.45|92.57|93.56|90.68|0
1679654400000|2023-03-24 10:40:00|95.37|92.49|95.92|93.04|96.4|93.52|95.21|92.33|0
1679654700000|2023-03-24 10:45:00|96|93.12|97.11|94.23|97.35|94.47|95.76|92.88|0
1679655000000|2023-03-24 10:50:00|97.03|94.15|96.31|93.43|97.11|94.23|96.23|93.35|0
1679655300000|2023-03-24 10:55:00|96.39|93.51|95.99|93.11|96.79|93.91|94.81|91.93|0
1679655600000|2023-03-24 11:00:00|96.03|93.15|95.44|92.56|96.03|93.15|93.32|90.44|0
1679655900000|2023-03-24 11:05:00|95.52|92.64|94.26|91.38|95.6|92.72|93.79|90.91|0
1679656200000|2023-03-24 11:10:00|94.1|91.22|95.04|92.16|95.28|92.4|93.39|90.51|0
1679656500000|2023-03-24 11:15:00|94.96|92.08|94.25|91.37|95.04|92.16|93.86|90.98|0
1679656800000|2023-03-24 11:20:00|94.33|91.45|94.88|92|95.67|92.79|94.33|91.45|0
1679657100000|2023-03-24 11:25:00|94.96|92.08|95.51|92.63|95.75|92.87|94.44|91.56|0
1679657400000|2023-03-24 11:30:00|95.31|92.43|96.22|93.34|96.54|93.66|95.31|92.43|0
1679657700000|2023-03-24 11:35:00|96.14|93.26|95.13|92.25|96.54|93.66|94.49|91.61|0
1679658000000|2023-03-24 11:40:00|95.05|92.17|93.39|90.51|95.6|92.72|93.15|90.27|0
1679658300000|2023-03-24 11:45:00|93.15|90.27|92.45|89.57|93.47|90.59|92.29|89.41|0
1679658600000|2023-03-24 11:50:00|92.29|89.41|93.81|90.93|93.89|91.01|92.06|89.18|0
1679658900000|2023-03-24 11:55:00|93.73|90.85|93.19|90.31|94.44|91.56|92.56|89.68|0
1679659200000|2023-03-24 12:00:00|93.11|90.23|91.94|89.06|93.58|90.7|91.79|88.91|0
1679659500000|2023-03-24 12:05:00|91.98|89.1|93.69|90.81|94.5|91.62|91.48|88.6|0
1679659800000|2023-03-24 12:10:00|93.61|90.73|93.82|91.06|94.88|92.12|93.53|90.65|0
1679660100000|2023-03-24 12:15:00|93.75|90.99|92.65|89.89|93.75|90.99|91.88|89.12|0
1679660400000|2023-03-24 12:20:00|92.73|89.97|93.19|90.43|93.66|90.9|92.65|89.89|0
1679660700000|2023-03-24 12:25:00|93.12|90.36|93.58|90.82|93.82|91.06|93.12|90.36|0
1679661000000|2023-03-24 12:30:00|93.46|90.7|92.18|89.42|93.7|90.94|92.1|89.34|0
1679661300000|2023-03-24 12:35:00|92.33|89.57|93|90.24|94.76|92|92.33|89.57|0
1679661600000|2023-03-24 12:40:00|92.84|90.08|93.15|90.39|93.39|90.63|91.59|88.83|0
1679661900000|2023-03-24 12:45:00|93.07|90.31|92.6|89.84|93.97|91.21|92.37|89.61|0
1679662200000|2023-03-24 12:50:00|92.45|89.69|93.93|91.17|94.33|91.57|92.37|89.61|0
1679662500000|2023-03-24 12:55:00|94.01|91.25|96.24|93.48|97.12|94.36|94.01|91.25|0
1679662800000|2023-03-24 13:00:00|96.16|93.4|94.86|92.1|96.16|93.4|94.63|91.87|0
1679663100000|2023-03-24 13:05:00|95.18|92.42|94.62|91.86|95.58|92.82|94.62|91.86|0
1679663400000|2023-03-24 13:10:00|94.7|91.94|94.86|92.1|95.1|92.34|94.23|91.47|0
1679663700000|2023-03-24 13:15:00|94.94|92.18|93.28|90.52|94.94|92.18|92.26|89.5|0
1679664000000|2023-03-24 13:20:00|93.2|90.44|95.02|92.26|95.02|92.26|92.96|90.2|0
1679664300000|2023-03-24 13:25:00|94.78|92.02|98.19|95.43|98.32|95.56|94.5|91.74|0
1679664600000|2023-03-24 13:30:00|98.07|95.31|95.65|92.89|98.31|95.55|94.14|91.38|0
1679664900000|2023-03-24 13:35:00|95.33|92.57|95.33|92.57|96.53|93.77|94.69|91.93|0
1679665200000|2023-03-24 13:40:00|95.41|92.65|95.09|92.33|96.13|93.37|92.57|89.81|0
1679665500000|2023-03-24 13:45:00|95.17|92.41|93.24|90.48|95.77|93.01|91.46|88.7|0
1679665800000|2023-03-24 13:50:00|93.17|90.41|96.8|94.04|97.61|94.85|92.93|90.17|0
1679666100000|2023-03-24 13:55:00|97.13|94.37|98.58|95.82|99.07|96.31|97.13|94.37|0
1679666400000|2023-03-24 14:00:00|98.66|95.9|97.62|94.86|100.62|97.86|97.14|94.38|0
1679666700000|2023-03-24 14:05:00|97.46|94.7|96.89|94.13|99.49|96.73|95.93|93.17|0
1679667000000|2023-03-24 14:10:00|96.97|94.21|100.02|97.26|102.17|99.41|96.49|93.73|0
1679667300000|2023-03-24 14:15:00|99.86|97.1|97.03|94.27|99.86|97.1|96.39|93.63|0
1679667600000|2023-03-24 14:20:00|97.27|94.51|96.78|94.02|97.35|94.59|94.8|92.04|0
1679667900000|2023-03-24 14:25:00|97.27|94.51|100.83|98.07|101.5|98.74|97.27|94.51|0
1679668200000|2023-03-24 14:30:00|100.75|97.99|100.99|98.23|102.4|99.64|100.09|97.33|0
1679668500000|2023-03-24 14:35:00|101.07|98.31|98.94|96.18|101.41|98.65|98.53|95.77|0
1679668800000|2023-03-24 14:40:00|98.29|95.53|96.75|93.99|98.37|95.61|96.59|93.83|0
1679669100000|2023-03-24 14:45:00|96.91|94.15|97.1|94.34|98.95|96.19|96.86|94.1|0
1679669400000|2023-03-24 14:50:00|96.94|94.18|97.42|94.66|98.06|95.3|96.61|93.85|0
1679669700000|2023-03-24 14:55:00|97.5|94.74|98.79|96.03|99.28|96.52|96.85|94.09|0
1679670000000|2023-03-24 15:00:00|98.87|96.11|99.6|96.84|99.76|97|97.49|94.73|0
1679670300000|2023-03-24 15:05:00|100.01|97.25|96.13|93.37|100.25|97.49|95.97|93.21|0
1679670600000|2023-03-24 15:10:00|96.05|93.29|94.47|91.71|96.05|93.29|93.76|91|0
1679670900000|2023-03-24 15:15:00|94.54|91.78|94.94|92.18|96.53|93.77|94.47|91.71|0
1679671200000|2023-03-24 15:20:00|95.02|92.26|95.57|92.81|96.76|94|94.46|91.7|0
1679671500000|2023-03-24 15:25:00|95.81|93.05|96.6|93.84|97.4|94.64|95.81|93.05|0
1679671800000|2023-03-24 15:30:00|96.44|93.68|96.68|93.92|96.92|94.16|95.33|92.57|0
1679672100000|2023-03-24 15:35:00|96.76|94|97.44|94.68|98.29|95.53|96.68|93.92|0
1679672400000|2023-03-24 15:40:00|97.56|94.8|98.53|95.77|98.61|95.85|97.56|94.8|0
1679672700000|2023-03-24 15:45:00|98.61|95.85|101.31|98.55|104.31|101.55|98.61|95.85|0
1679673000000|2023-03-24 15:50:00|101.4|98.64|100.9|98.14|101.4|98.64|100.57|97.81|0
1679673300000|2023-03-24 15:55:00|100.98|98.22|103.39|100.63|103.9|101.14|100.49|97.73|0
1679673600000|2023-03-24 16:00:00|103.65|100.89|103.24|100.48|106.45|103.69|102.98|100.22|0
1679673900000|2023-03-24 16:05:00|102.91|100.15|100.75|97.99|103.16|100.4|100.75|97.99|0
1679674200000|2023-03-24 16:10:00|100.99|98.23|100.74|97.98|101.82|99.06|100.66|97.9|0
1679674500000|2023-03-24 16:15:00|100.91|98.15|99.64|96.88|101.65|98.89|96.91|94.15|0
1679674800000|2023-03-24 16:20:00|99.72|96.96|100.55|97.79|100.71|97.95|98.82|96.06|0
1679675100000|2023-03-24 16:25:00|100.71|97.95|101.37|98.61|101.37|98.61|99.73|96.97|0
1679675400000|2023-03-24 16:30:00|101.62|98.86|101.78|99.02|102.2|99.44|100.79|98.03|0
1679675700000|2023-03-24 16:35:00|101.95|99.19|102.19|99.43|103.03|100.27|101.53|98.77|0
1679676000000|2023-03-24 16:40:00|102.11|99.35|103.28|100.52|103.45|100.69|101.2|98.44|0
1679676300000|2023-03-24 16:45:00|103.36|100.6|103.98|101.22|106.69|103.93|103.28|100.52|0
1679676600000|2023-03-24 16:50:00|104.15|101.39|102.97|100.21|104.32|101.56|102.55|99.79|0
1679676900000|2023-03-24 16:55:00|102.89|100.13|103.22|100.46|104.91|102.15|102.89|100.13|0
1679677200000|2023-03-24 17:00:00|103.3|100.54|103.05|100.29|104.49|101.73|102.46|99.7|0
1679677500000|2023-03-24 17:05:00|103.3|100.54|102.63|99.87|104.32|101.56|101.96|99.2|0
1679677800000|2023-03-24 17:10:00|102.54|99.78|103.05|100.29|103.38|100.62|101.79|99.03|0
1679678100000|2023-03-24 17:15:00|103.21|100.45|101.54|98.78|103.55|100.79|101.21|98.45|0
1679678400000|2023-03-24 17:20:00|101.46|98.7|102.71|99.95|103.63|100.87|101.37|98.61|0
1679678700000|2023-03-24 17:25:00|102.79|100.03|104.31|101.55|106.1|103.34|102.79|100.03|0
1679679000000|2023-03-24 17:30:00|104.65|101.89|104.56|101.8|105.92|103.16|104.22|101.46|0
1679679300000|2023-03-24 17:35:00|104.6|101.84|106.18|103.42|106.7|103.94|104.56|101.8|0
1679679600000|2023-03-24 17:40:00|106.44|103.68|105.15|102.39|106.87|104.11|104.56|101.8|0
1679679900000|2023-03-24 17:45:00|105.41|102.65|102.78|100.02|105.41|102.65|102.7|99.94|0
1679680200000|2023-03-24 17:50:00|102.7|99.94|102.86|100.1|103.29|100.53|102.36|99.6|0
1679680500000|2023-03-24 17:55:00|102.95|100.19|104.04|101.28|104.25|101.49|102.44|99.68|0
1679680800000|2023-03-24 18:00:00|104.13|101.37|105.4|102.64|105.66|102.9|104.13|101.37|0
1679681100000|2023-03-24 18:05:00|105.31|102.55|105.23|102.47|105.57|102.81|103.66|100.9|0
1679681400000|2023-03-24 18:10:00|104.97|102.21|106.17|103.41|106.51|103.75|104.8|102.04|0
1679681700000|2023-03-24 18:15:00|106.25|103.49|106.51|103.75|107.54|104.78|105.65|102.89|0
1679682000000|2023-03-24 18:20:00|106.59|103.83|105.65|102.89|107.2|104.44|105.48|102.72|0
1679682300000|2023-03-24 18:25:00|105.43|102.67|104.21|101.45|106.08|103.32|103.27|100.51|0
1679682600000|2023-03-24 18:30:00|104.2|101.44|106.09|103.33|106.96|104.2|103.95|101.19|0
1679682900000|2023-03-24 18:35:00|106|103.24|106.26|103.5|107.04|104.28|104.97|102.21|0
1679683200000|2023-03-24 18:40:00|106.35|103.59|106.69|103.93|107.04|104.28|105.49|102.73|0
1679683500000|2023-03-24 18:45:00|106.78|104.02|106.78|104.02|107.47|104.71|106.09|103.33|0
1679683800000|2023-03-24 18:50:00|106.69|103.93|105.65|102.89|106.69|103.93|105.14|102.38|0
1679684100000|2023-03-24 18:55:00|105.48|102.72|105.82|103.06|106.86|104.1|105.48|102.72|0
1679684400000|2023-03-24 19:00:00|105.91|103.15|104.79|102.03|106.17|103.41|104.11|101.35|0
1679684700000|2023-03-24 19:05:00|104.88|102.12|104.28|101.52|105.3|102.54|103.94|101.18|0
1679685000000|2023-03-24 19:10:00|104.36|101.6|104.45|101.69|105.39|102.63|103.85|101.09|0
1679685300000|2023-03-24 19:15:00|104.1|101.34|106.94|104.18|107.2|104.44|104.1|101.34|0
1679685600000|2023-03-24 19:20:00|107.11|104.35|107.9|105.14|109.56|106.8|107.03|104.27|0
1679685900000|2023-03-24 19:25:00|107.81|105.05|108.68|105.92|109.21|106.45|107.46|104.7|0
1679686200000|2023-03-24 19:30:00|109.03|106.27|108.5|105.74|109.47|106.71|107.81|105.05|0
1679686500000|2023-03-24 19:35:00|108.42|105.66|108.33|105.57|110|107.24|107.89|105.13|0
1679686800000|2023-03-24 19:40:00|108.59|105.83|108.45|105.69|110.87|108.11|107.8|105.04|0
1679687100000|2023-03-24 19:45:00|108.36|105.6|107.4|104.64|108.71|105.95|106.62|103.86|0
1679687400000|2023-03-24 19:50:00|106.79|104.03|106.27|103.51|107.92|105.16|105.84|103.08|0
1679687700000|2023-03-24 19:55:00|106.35|103.59|109.85|107.09|109.85|107.09|105.49|102.73|0
1679688000000|2023-03-24 20:00:00|109.94|107.18|110.2|107.44|110.73|107.97|109.23|106.47|0
1679688300000|2023-03-24 20:05:00|110.02|107.26|110.37|107.61|110.55|107.79|110.02|107.26|0
1679688600000|2023-03-24 20:10:00|110.46|107.7|110.73|107.97|110.73|107.97|110.37|107.61|0
1679876100000|2023-03-27 00:15:00|115.41|112.19|114.5|111.28|115.69|112.47|114.32|111.1|0
1679876400000|2023-03-27 00:20:00|114.41|111.19|113.77|110.55|114.59|111.37|113.77|110.55|0
1679876700000|2023-03-27 00:25:00|113.86|110.64|112.96|109.74|114.13|110.91|112.96|109.74|0
1679877000000|2023-03-27 00:30:00|112.87|109.65|113.68|110.46|113.86|110.64|112.51|109.29|0
1679877300000|2023-03-27 00:35:00|113.77|110.55|114.13|110.91|114.31|111.09|113.54|110.32|0
1679877600000|2023-03-27 00:40:00|114.22|111|114.22|111|114.77|111.55|114.22|111|0
1679877900000|2023-03-27 00:45:00|114.31|111.09|114.49|111.27|114.85|111.63|114.22|111|0
1679878200000|2023-03-27 00:50:00|114.4|111.18|113.94|110.72|114.4|111.18|113.85|110.63|0
1679878500000|2023-03-27 00:55:00|114.03|110.81|114.03|110.81|114.49|111.27|113.94|110.72|0
1679878800000|2023-03-27 01:00:00|113.98|110.76|114.39|111.17|114.39|111.17|113.76|110.54|0
1679879100000|2023-03-27 01:05:00|114.3|111.08|113.44|110.22|114.35|111.13|113.03|109.81|0
1679879400000|2023-03-27 01:10:00|113.48|110.26|113.62|110.4|113.94|110.72|113.39|110.17|0
1679879700000|2023-03-27 01:15:00|113.66|110.44|114.02|110.8|114.3|111.08|113.57|110.35|0
1679880000000|2023-03-27 01:20:00|114.11|110.89|113.79|110.57|114.39|111.17|113.75|110.53|0
1679880300000|2023-03-27 01:25:00|113.84|110.62|113.84|110.62|113.97|110.75|113.52|110.3|0
1679880600000|2023-03-27 01:30:00|113.75|110.53|113.29|110.07|113.75|110.53|113.11|109.89|0
1679880900000|2023-03-27 01:35:00|113.2|109.98|113.02|109.8|113.2|109.98|112.3|109.08|0
1679881200000|2023-03-27 01:40:00|113.11|109.89|113.83|110.61|114.06|110.84|112.93|109.71|0
1679881500000|2023-03-27 01:45:00|113.7|110.48|113.56|110.34|114.01|110.79|113.42|110.2|0
1679881800000|2023-03-27 01:50:00|113.47|110.25|113.65|110.43|113.83|110.61|113.29|110.07|0
1679882100000|2023-03-27 01:55:00|113.74|110.52|113.28|110.06|113.78|110.56|113.28|110.06|0
1679882400000|2023-03-27 02:00:00|113.37|110.15|113.28|110.06|113.74|110.52|113.28|110.06|0
1679882700000|2023-03-27 02:05:00|113.37|110.15|113.5|110.28|113.73|110.51|113.19|109.97|0
1679883000000|2023-03-27 02:10:00|113.46|110.24|114|110.78|114.1|110.88|113.37|110.15|0
1679883300000|2023-03-27 02:15:00|113.96|110.74|113.91|110.69|114.23|111.01|113.82|110.6|0
1679883600000|2023-03-27 02:20:00|114|110.78|114.23|111.01|114.41|111.19|113.91|110.69|0
1679883900000|2023-03-27 02:25:00|114.18|110.96|113.54|110.32|114.27|111.05|113.45|110.23|0
1679884200000|2023-03-27 02:30:00|113.5|110.28|113.41|110.19|113.5|110.28|113.27|110.05|0
1679884500000|2023-03-27 02:35:00|113.36|110.14|113.45|110.23|113.63|110.41|113.36|110.14|0
1679884800000|2023-03-27 02:40:00|113.36|110.14|113.45|110.23|113.54|110.32|113.36|110.14|0
1679885100000|2023-03-27 02:45:00|113.36|110.14|113.18|109.96|113.45|110.23|113.18|109.96|0
1679885400000|2023-03-27 02:50:00|113.22|110|113.54|110.32|113.67|110.45|113.18|109.96|0
1679885700000|2023-03-27 02:55:00|113.45|110.23|113.67|110.45|113.67|110.45|113.35|110.13|0
1679886000000|2023-03-27 03:00:00|113.62|110.4|113.71|110.49|113.8|110.58|113.53|110.31|0
1679886300000|2023-03-27 03:05:00|113.67|110.45|114.17|110.95|114.17|110.95|113.57|110.35|0
1679886600000|2023-03-27 03:10:00|114.07|110.85|114.44|111.22|114.62|111.4|114.07|110.85|0
1679886900000|2023-03-27 03:15:00|114.34|111.12|114.43|111.21|114.53|111.31|114.25|111.03|0
1679887200000|2023-03-27 03:20:00|114.53|111.31|114.25|111.03|114.53|111.31|114.25|111.03|0
1679887500000|2023-03-27 03:25:00|114.16|110.94|113.98|110.76|114.25|111.03|113.89|110.67|0
1679887800000|2023-03-27 03:30:00|114.07|110.85|114.52|111.3|114.61|111.39|114.07|110.85|0
1679888100000|2023-03-27 03:35:00|114.56|111.34|116.26|113.04|116.3|113.08|114.56|111.34|0
1679888400000|2023-03-27 03:40:00|116.35|113.13|116.07|112.85|116.35|113.13|115.71|112.49|0
1679888700000|2023-03-27 03:45:00|116.12|112.9|116.25|113.03|116.71|113.49|116.12|112.9|0
1679889000000|2023-03-27 03:50:00|116.35|113.13|115.79|112.57|116.44|113.22|115.79|112.57|0
1679889300000|2023-03-27 03:55:00|115.84|112.62|116.11|112.89|116.16|112.94|115.61|112.39|0
1679889600000|2023-03-27 04:00:00|116.07|112.85|116.06|112.84|116.25|113.03|116.06|112.84|0
1679889900000|2023-03-27 04:05:00|115.79|112.57|115.97|112.75|116.06|112.84|115.79|112.57|0
1679890200000|2023-03-27 04:10:00|115.88|112.66|116.06|112.84|116.24|113.02|115.79|112.57|0
1679890500000|2023-03-27 04:15:00|115.97|112.75|115.51|112.29|116.15|112.93|115.42|112.2|0
1679890800000|2023-03-27 04:20:00|115.6|112.38|115.6|112.38|115.78|112.56|115.51|112.29|0
1679891100000|2023-03-27 04:25:00|115.55|112.33|115.73|112.51|115.78|112.56|115.51|112.29|0
1679891400000|2023-03-27 04:30:00|115.69|112.47|115.59|112.37|115.87|112.65|115.5|112.28|0
1679891700000|2023-03-27 04:35:00|115.55|112.33|115.32|112.1|115.59|112.37|115.32|112.1|0
1679892000000|2023-03-27 04:40:00|115.27|112.05|115.32|112.1|115.5|112.28|115.22|112|0
1679892300000|2023-03-27 04:45:00|115.22|112|115.13|111.91|115.22|112|114.9|111.68|0
1679892600000|2023-03-27 04:50:00|115.17|111.95|114.86|111.64|115.22|112|114.86|111.64|0
1679892900000|2023-03-27 04:55:00|114.85|111.63|115.68|112.46|115.68|112.46|114.76|111.54|0
1679893200000|2023-03-27 05:00:00|115.77|112.55|115.35|112.13|116.04|112.82|115.31|112.09|0
1679893500000|2023-03-27 05:05:00|115.31|112.09|115.4|112.18|115.67|112.45|115.08|111.86|0
1679893800000|2023-03-27 05:10:00|115.49|112.27|115.12|111.9|115.67|112.45|114.85|111.63|0
1679894100000|2023-03-27 05:15:00|115.03|111.81|115.67|112.45|115.67|112.45|115.03|111.81|0
1679894400000|2023-03-27 05:20:00|115.58|112.36|115.12|111.9|115.94|112.72|114.98|111.76|0
1679894700000|2023-03-27 05:25:00|115.21|111.99|115.57|112.35|115.94|112.72|115.12|111.9|0
1679895000000|2023-03-27 05:30:00|115.53|112.31|115.39|112.17|115.76|112.54|115.3|112.08|0
1679895300000|2023-03-27 05:35:00|115.48|112.26|115.3|112.08|115.48|112.26|115.02|111.8|0
1679895600000|2023-03-27 05:40:00|115.39|112.17|115.57|112.35|115.84|112.62|115.3|112.08|0
1679895900000|2023-03-27 05:45:00|115.48|112.26|115.66|112.44|116.86|113.64|115.48|112.26|0
1679896200000|2023-03-27 05:50:00|115.75|112.53|116.21|112.99|116.39|113.17|115.38|112.16|0
1679896500000|2023-03-27 05:55:00|116.3|113.08|116.21|112.99|116.3|113.08|115.84|112.62|0
1679896800000|2023-03-27 06:00:00|116.39|113.17|116.3|113.08|116.57|113.35|115.93|112.71|0
1679897100000|2023-03-27 06:05:00|116.16|113.4|116.06|113.3|116.52|113.76|115.88|113.12|0
1679897400000|2023-03-27 06:10:00|116.16|113.4|116.06|113.3|116.34|113.58|115.42|112.66|0
1679897700000|2023-03-27 06:15:00|116.11|113.35|116.34|113.58|116.61|113.85|116.06|113.3|0
1679898000000|2023-03-27 06:20:00|116.38|113.62|115.79|113.39|116.43|113.67|115.51|113.11|0
1679898300000|2023-03-27 06:25:00|115.83|113.43|116.71|114.31|116.71|114.31|115.83|113.43|0
1679898600000|2023-03-27 06:30:00|116.8|114.4|117.57|115.17|119.04|116.64|115.97|113.57|0
1679898900000|2023-03-27 06:35:00|117.62|115.22|117.9|115.5|117.9|115.5|117.07|114.67|0
1679899200000|2023-03-27 06:40:00|117.99|115.59|116.97|114.57|118.27|115.87|116.83|114.43|0
1679899500000|2023-03-27 06:45:00|116.92|114.52|117.15|114.75|117.15|114.75|116.51|114.11|0
1679899800000|2023-03-27 06:50:00|117.25|114.85|117.24|114.84|117.52|115.12|116.97|114.57|0
1679900100000|2023-03-27 06:55:00|117.38|114.98|114.55|112.15|117.38|114.98|114.19|111.79|0
1679900400000|2023-03-27 07:00:00|114.83|112.43|115.52|113.12|115.84|113.44|114.23|111.83|0
1679900700000|2023-03-27 07:05:00|115.47|113.07|113.18|110.78|115.47|113.07|113.09|110.69|0
1679901000000|2023-03-27 07:10:00|112.91|110.51|113.22|110.82|113.68|111.28|112.45|110.05|0
1679901300000|2023-03-27 07:15:00|113.31|110.91|113.68|111.28|114.13|111.73|112.77|110.37|0
1679901600000|2023-03-27 07:20:00|113.58|111.18|112.25|109.25|113.61|111.18|111.98|108.98|0
1679901900000|2023-03-27 07:25:00|112.02|109.02|110.35|107.35|112.16|109.16|109.05|106.05|0
1679902200000|2023-03-27 07:30:00|110.44|107.44|111.43|108.43|111.6|108.6|108.57|105.57|0
1679902500000|2023-03-27 07:35:00|111.51|108.51|111.51|108.51|112.41|109.41|111.16|108.16|0
1679902800000|2023-03-27 07:40:00|111.56|108.56|110.44|107.44|111.69|108.69|110.36|107.36|0
1679903100000|2023-03-27 07:45:00|110.53|107.53|109.03|106.03|110.93|107.93|108.51|105.51|0
1679903400000|2023-03-27 07:50:00|109.21|106.21|110.09|107.09|110.62|107.62|109.03|106.03|0
1679903700000|2023-03-27 07:55:00|109.91|106.91|110.53|107.53|110.53|107.53|109.91|106.91|0
1679904000000|2023-03-27 08:00:00|110.48|107.48|111.5|108.5|112.04|109.04|110.26|107.26|0
1679904300000|2023-03-27 08:05:00|111.68|108.68|112.84|109.84|113.2|110.2|111.68|108.68|0
1679904600000|2023-03-27 08:10:00|112.89|109.89|113.2|110.2|113.56|110.56|112.22|109.22|0
1679904900000|2023-03-27 08:15:00|113.11|110.11|112.93|109.93|113.2|110.2|112.39|109.39|0
1679905200000|2023-03-27 08:20:00|113.02|110.02|113.11|110.11|114.38|111.38|112.84|109.84|0
1679905500000|2023-03-27 08:25:00|113.2|110.2|113.47|110.47|114.01|111.01|113.11|110.11|0
1679905800000|2023-03-27 08:30:00|113.56|110.56|114.19|111.19|114.28|111.28|113.47|110.47|0
1679906100000|2023-03-27 08:35:00|114.1|111.1|114.37|111.37|115.28|112.28|114.1|111.1|0
1679906400000|2023-03-27 08:40:00|114.19|111.19|114|111|114.28|111.28|113.55|110.55|0
1679906700000|2023-03-27 08:45:00|114.19|111.19|114.46|111.46|114.64|111.64|113.82|110.82|0
1679907000000|2023-03-27 08:50:00|114.5|111.5|114.18|111.18|114.82|111.82|113.64|110.64|0
1679907300000|2023-03-27 08:55:00|114.04|111.04|114.13|111.13|114.54|111.54|113.91|110.91|0
1679907600000|2023-03-27 09:00:00|114.18|111.18|114.72|111.72|114.91|111.91|114.09|111.09|0
1679907900000|2023-03-27 09:05:00|114.81|111.81|114.33|111.93|114.81|112.2|114.24|111.49|0
1679908200000|2023-03-27 09:10:00|114.28|111.88|113.06|110.66|114.51|112.11|112.88|110.48|0
1679908500000|2023-03-27 09:15:00|113.24|110.84|114.14|111.74|114.24|111.84|113.15|110.75|0
1679908800000|2023-03-27 09:20:00|114.24|111.84|114.6|112.2|114.78|112.38|114.14|111.74|0
1679909100000|2023-03-27 09:25:00|114.42|112.02|114.05|111.65|114.69|112.29|113.78|111.38|0
1679909400000|2023-03-27 09:30:00|114.14|111.74|113.41|111.01|114.14|111.74|113.41|111.01|0
1679909700000|2023-03-27 09:35:00|113.37|110.97|114.05|111.65|114.05|111.65|113.19|110.79|0
1679910000000|2023-03-27 09:40:00|113.96|111.56|114.86|112.46|114.86|112.46|113.87|111.47|0
1679910300000|2023-03-27 09:45:00|114.95|112.55|115.32|112.92|116.33|113.93|114.95|112.55|0
1679910600000|2023-03-27 09:50:00|115.23|112.83|115.22|112.82|115.77|113.37|115.22|112.82|0
1679910900000|2023-03-27 09:55:00|115.13|112.73|115.59|113.19|115.86|113.46|114.77|112.37|0
1679911200000|2023-03-27 10:00:00|115.68|113.28|116.32|113.92|116.87|114.47|115.68|113.28|0
1679911500000|2023-03-27 10:05:00|116.41|114.01|117.15|114.75|117.24|114.84|116.41|114.01|0
1679911800000|2023-03-27 10:10:00|117.24|114.84|116.5|114.1|117.93|115.53|116.41|114.01|0
1679912100000|2023-03-27 10:15:00|116.59|114.19|116.59|114.19|117.05|114.65|116.41|114.01|0
1679912400000|2023-03-27 10:20:00|116.41|114.01|117.14|114.74|117.33|114.93|116.41|114.01|0
1679912700000|2023-03-27 10:25:00|117.05|114.65|116.96|114.56|117.33|114.93|116.68|114.28|0
1679913000000|2023-03-27 10:30:00|116.86|114.46|116.77|114.37|116.95|114.55|116.31|113.91|0
1679913300000|2023-03-27 10:35:00|116.86|114.46|117.78|115.38|117.88|115.48|116.86|114.46|0
1679913600000|2023-03-27 10:40:00|117.69|115.29|117.23|114.83|117.69|115.29|117.23|114.83|0
1679913900000|2023-03-27 10:45:00|117.32|114.92|118.06|115.66|118.71|116.31|117.27|114.87|0
1679914200000|2023-03-27 10:50:00|117.97|115.57|117.82|115.42|118.71|116.31|117.78|115.38|0
1679914500000|2023-03-27 10:55:00|117.78|115.38|117.73|115.33|117.96|115.56|117.31|114.91|0
1679914800000|2023-03-27 11:00:00|117.68|115.28|117.91|115.51|118.61|116.21|117.59|115.19|0
1679915100000|2023-03-27 11:05:00|117.96|115.56|119.17|116.77|119.73|117.33|117.87|115.47|0
1679915400000|2023-03-27 11:10:00|119.26|116.86|119.59|117.19|119.82|117.42|118.89|116.49|0
1679915700000|2023-03-27 11:15:00|119.45|117.05|116.06|113.66|122.6|120.2|116.06|113.66|0
1679916000000|2023-03-27 11:20:00|116.15|113.75|118.3|115.9|118.77|116.37|115.69|113.29|0
1679916300000|2023-03-27 11:25:00|118.2|115.8|118.86|116.46|118.95|116.55|118.2|115.8|0
1679916600000|2023-03-27 11:30:00|118.95|116.55|118.86|116.46|119.42|117.02|118.76|116.36|0
1679916900000|2023-03-27 11:35:00|118.81|116.41|118.48|116.08|119.14|116.74|117.92|115.52|0
1679917200000|2023-03-27 11:40:00|118.67|116.27|118.38|115.98|119.23|116.83|117.92|115.52|0
1679917500000|2023-03-27 11:45:00|118.48|116.08|117.63|115.23|118.62|116.22|117.63|115.23|0
1679917800000|2023-03-27 11:50:00|117.82|115.42|116.89|114.49|118.1|115.7|116.61|114.21|0
1679918100000|2023-03-27 11:55:00|116.98|114.58|117.91|115.51|117.91|115.51|116.79|114.39|0
1679918400000|2023-03-27 12:00:00|118|115.6|117.26|114.86|118.94|116.54|117.16|114.76|0
1679918700000|2023-03-27 12:05:00|117.35|114.95|117.53|115.13|117.91|115.51|116.79|114.39|0
1679919000000|2023-03-27 12:10:00|117.72|115.32|117.81|115.41|118|115.6|117.35|114.95|0
1679919300000|2023-03-27 12:15:00|117.91|115.51|116.78|114.38|117.91|115.51|116.78|114.38|0
1679919600000|2023-03-27 12:20:00|116.83|114.43|117.25|114.85|117.62|115.22|116.69|114.29|0
1679919900000|2023-03-27 12:25:00|117.43|115.03|116.87|114.47|117.81|115.41|116.69|114.29|0
1679920200000|2023-03-27 12:30:00|116.97|114.57|117.24|114.84|117.43|115.03|116.78|114.38|0
1679920500000|2023-03-27 12:35:00|117.15|114.75|117.9|115.5|117.99|115.59|116.78|114.38|0
1679920800000|2023-03-27 12:40:00|117.99|115.59|117.61|115.21|118.08|115.68|117.33|114.93|0
1679921100000|2023-03-27 12:45:00|117.71|115.31|117.19|114.79|117.99|115.59|117.05|114.65|0
1679921400000|2023-03-27 12:50:00|117.24|114.84|116.68|114.28|117.33|114.93|116.4|114|0
1679921700000|2023-03-27 12:55:00|116.59|114.19|116.4|114|116.68|114.28|115.94|113.54|0
1679922000000|2023-03-27 13:00:00|116.58|114.18|116.4|114|116.95|114.55|116.21|113.81|0
1679922300000|2023-03-27 13:05:00|116.21|113.81|116.86|114.46|117.23|114.83|116.21|113.81|0
1679922600000|2023-03-27 13:10:00|116.77|114.37|116.86|114.46|117.23|114.83|116.49|114.09|0
1679922900000|2023-03-27 13:15:00|116.76|114.36|117.51|115.11|117.7|115.3|116.58|114.18|0
1679923200000|2023-03-27 13:20:00|117.41|115.01|117.69|115.29|117.88|115.48|117.41|115.01|0
1679923500000|2023-03-27 13:25:00|117.51|115.11|116.95|114.55|117.51|115.11|116.67|114.27|0
1679923800000|2023-03-27 13:30:00|116.67|114.27|117.97|115.57|117.97|115.57|116.11|113.71|0
1679924100000|2023-03-27 13:35:00|118.25|115.85|112.97|110.57|118.63|116.23|112.6|110.2|0
1679924400000|2023-03-27 13:40:00|113.24|110.84|116.47|114.07|116.75|114.35|112.88|110.48|0
1679924700000|2023-03-27 13:45:00|116.57|114.17|117.13|114.73|118.07|115.67|116.47|114.07|0
1679925000000|2023-03-27 13:50:00|117.31|114.91|115.26|112.86|118.16|115.76|114.8|112.4|0
1679925300000|2023-03-27 13:55:00|115.45|113.05|114.98|112.58|116.28|113.88|113.42|111.02|0
1679925600000|2023-03-27 14:00:00|115.26|112.86|114.8|112.4|115.54|113.14|114.15|111.75|0
1679925900000|2023-03-27 14:05:00|114.98|112.58|114.24|111.84|114.98|112.58|113.23|110.83|0
1679926200000|2023-03-27 14:10:00|114.43|112.03|113.78|111.38|115.07|112.67|113.23|110.83|0
1679926500000|2023-03-27 14:15:00|113.6|111.2|113.14|110.74|115.53|113.13|111.41|109.01|0
1679926800000|2023-03-27 14:20:00|113.23|110.83|113.32|110.92|114.51|112.11|113.23|110.83|0
1679927100000|2023-03-27 14:25:00|113.13|110.73|111.68|109.28|113.23|110.83|111.4|109|0
1679927400000|2023-03-27 14:30:00|111.49|109.09|111.09|108.69|112.06|109.66|108.58|106.18|0
1679927700000|2023-03-27 14:35:00|110.82|108.42|111.27|108.87|111.54|109.14|110.01|107.61|0
1679928000000|2023-03-27 14:40:00|111.72|109.32|110.37|107.97|111.72|109.32|110.28|107.88|0
1679928300000|2023-03-27 14:45:00|110.28|107.88|111.26|108.86|111.9|109.5|109.74|107.34|0
1679928600000|2023-03-27 14:50:00|111.4|109|112.35|109.95|112.53|110.13|111.17|108.77|0
1679928900000|2023-03-27 14:55:00|112.17|109.77|109.64|107.24|113.07|110.67|109.64|107.24|0
1679929200000|2023-03-27 15:00:00|109.91|107.51|109.82|107.42|110.99|108.59|109.29|106.89|0
1679929500000|2023-03-27 15:05:00|109.73|107.33|108.75|106.35|110.09|107.69|108.66|106.26|0
1679929800000|2023-03-27 15:10:00|108.66|106.26|110.09|107.69|110.18|107.78|108.22|105.82|0
1679930100000|2023-03-27 15:15:00|109.82|107.42|108.22|105.82|109.91|107.51|107.95|105.55|0
1679930400000|2023-03-27 15:20:00|108.3|105.9|109.46|107.06|109.91|107.51|108.3|105.9|0
1679930700000|2023-03-27 15:25:00|109.55|107.15|110.62|108.22|110.89|108.49|109.46|107.06|0
1679931000000|2023-03-27 15:30:00|110.53|108.13|110.98|108.58|111.52|109.12|110.44|108.04|0
1679931300000|2023-03-27 15:35:00|111.07|108.67|111.07|108.67|111.43|109.03|110.17|107.77|0
1679931600000|2023-03-27 15:40:00|110.98|108.58|110.34|107.94|111.07|108.67|109.45|107.05|0
1679931900000|2023-03-27 15:45:00|110.17|107.77|110.74|108.34|110.97|108.57|109.99|107.59|0
1679932200000|2023-03-27 15:50:00|110.79|108.39|109|106.6|111.15|108.75|108.74|106.34|0
1679932500000|2023-03-27 15:55:00|108.96|106.56|108.38|105.98|109|106.6|106.97|104.57|0
1679932800000|2023-03-27 16:00:00|108.11|105.71|109.53|107.13|109.71|107.31|107.94|105.54|0
1679933100000|2023-03-27 16:05:00|109.44|107.04|107.8|105.4|109.44|107.04|107.05|104.65|0
1679933400000|2023-03-27 16:10:00|108.11|105.71|108.73|106.33|108.91|106.51|107.58|105.18|0
1679933700000|2023-03-27 16:15:00|108.77|106.37|110.33|107.93|110.6|108.2|108.55|106.15|0
1679934000000|2023-03-27 16:20:00|110.42|108.02|111.5|109.1|111.5|109.1|110.33|107.93|0
1679934300000|2023-03-27 16:25:00|111.41|109.01|109.85|107.45|111.41|109.01|108.78|106.38|0
1679934600000|2023-03-27 16:30:00|109.94|107.54|108.59|106.19|110.3|107.9|108.59|106.19|0
1679934900000|2023-03-27 16:35:00|108.68|106.28|108.33|105.93|109.13|106.73|107.97|105.57|0
1679935200000|2023-03-27 16:40:00|108.41|106.01|108.15|105.75|108.41|106.01|107.35|104.95|0
1679935500000|2023-03-27 16:45:00|108.23|105.83|108.77|106.37|108.95|106.55|107.61|105.21|0
1679935800000|2023-03-27 16:50:00|108.68|106.28|108.5|106.1|109.39|106.99|107.96|105.56|0
1679936100000|2023-03-27 16:55:00|108.41|106.01|108.5|106.1|108.68|106.28|107.79|105.39|0
1679936400000|2023-03-27 17:00:00|108.41|106.01|109.75|107.35|110.11|107.71|108.05|105.65|0
1679936700000|2023-03-27 17:05:00|109.66|107.26|109.12|106.72|110.29|107.89|108.85|106.45|0
1679937000000|2023-03-27 17:10:00|109.03|106.63|108.09|105.69|109.21|106.81|107.69|105.29|0
1679937300000|2023-03-27 17:15:00|108.13|105.73|108.76|106.36|108.76|106.36|107.16|104.76|0
1679937600000|2023-03-27 17:20:00|108.67|106.27|109.15|106.75|110.82|108.42|108.49|106.09|0
1679937900000|2023-03-27 17:25:00|109.06|106.66|109.6|107.2|109.78|107.38|108.97|106.57|0
1679938200000|2023-03-27 17:30:00|109.69|107.29|110.14|107.74|110.5|108.1|109.33|106.93|0
1679938500000|2023-03-27 17:35:00|110.05|107.65|109.5|107.1|110.14|107.74|109.23|106.83|0
1679938800000|2023-03-27 17:40:00|109.59|107.19|110.68|108.28|110.68|108.28|109.59|107.19|0
1679939100000|2023-03-27 17:45:00|110.77|108.37|110.86|108.46|111.49|109.09|110.22|107.82|0
1679939400000|2023-03-27 17:50:00|110.77|108.37|109.23|106.83|111.04|108.64|109.23|106.83|0
1679939700000|2023-03-27 17:55:00|109.14|106.74|109.05|106.65|109.86|107.46|108.87|106.47|0
1679940000000|2023-03-27 18:00:00|108.96|106.56|107.8|105.4|109.14|106.74|107.71|105.31|0
1679940300000|2023-03-27 18:05:00|107.71|105.31|108.06|105.66|108.06|105.66|107.35|104.95|0
1679940600000|2023-03-27 18:10:00|107.97|105.57|109.31|106.91|109.31|106.91|107.97|105.57|0
1679940900000|2023-03-27 18:15:00|109.13|106.73|109.85|107.45|109.85|107.45|108.86|106.46|0
1679941200000|2023-03-27 18:20:00|109.76|107.36|110.39|107.99|111.03|108.63|109.67|107.27|0
1679941500000|2023-03-27 18:25:00|110.57|108.17|110.93|108.53|111.75|109.35|110.57|108.17|0
1679941800000|2023-03-27 18:30:00|111.02|108.62|110.89|108.49|112|109.6|110.34|107.94|0
1679942100000|2023-03-27 18:35:00|110.8|108.4|111.61|109.21|112.26|109.86|110.7|108.3|0
1679942400000|2023-03-27 18:40:00|111.43|109.03|111.25|108.85|111.8|109.4|110.98|108.58|0
1679942700000|2023-03-27 18:45:00|111.52|109.12|111.7|109.3|112.25|109.85|110.79|108.39|0
1679943000000|2023-03-27 18:50:00|111.79|109.39|111.34|108.94|112.16|109.76|111.06|108.66|0
1679943300000|2023-03-27 18:55:00|111.52|109.12|112.62|110.22|112.66|110.26|111.52|109.12|0
1679943600000|2023-03-27 19:00:00|112.52|110.12|111.7|109.3|113.26|110.86|111.33|108.93|0
1679943900000|2023-03-27 19:05:00|111.61|109.21|110.33|107.93|111.79|109.39|110.15|107.75|0
1679944200000|2023-03-27 19:10:00|110.37|107.97|110.78|108.38|110.96|108.56|110.06|107.66|0
1679944500000|2023-03-27 19:15:00|110.69|108.29|110.14|107.74|111.24|108.84|109.96|107.56|0
1679944800000|2023-03-27 19:20:00|110.23|107.83|110.87|108.47|110.96|108.56|109.51|107.11|0
1679945100000|2023-03-27 19:25:00|110.78|108.38|111.23|108.83|111.69|109.29|110.5|108.1|0
1679945400000|2023-03-27 19:30:00|111.14|108.74|110.59|108.19|111.78|109.38|109.96|107.56|0
1679945700000|2023-03-27 19:35:00|110.68|108.28|109.05|106.65|111.14|108.74|108.07|105.67|0
1679946000000|2023-03-27 19:40:00|109.14|106.74|109.05|106.65|109.95|107.55|108.6|106.2|0
1679946300000|2023-03-27 19:45:00|108.87|106.47|107.84|105.44|109.23|106.83|107.7|105.3|0
1679946600000|2023-03-27 19:50:00|107.35|104.95|107.97|105.57|108.87|106.47|106.46|104.06|0
1679946900000|2023-03-27 19:55:00|107.7|105.3|106.44|104.04|107.79|105.39|104.1|101.7|0
1679947200000|2023-03-27 20:00:00|106.88|104.48|108.13|105.73|108.22|105.82|106.88|104.48|0
1679947500000|2023-03-27 20:05:00|108.22|105.82|107.59|105.19|108.22|105.82|107.5|105.1|0
1679947800000|2023-03-27 20:10:00|107.68|105.28|107.94|105.54|108.03|105.63|107.5|105.1|0
1679948100000|2023-03-27 20:15:00|108.14|105.34|108.05|105.25|108.32|105.52|107.97|105.17|0
1679948400000|2023-03-27 20:20:00|108.14|105.34|108.23|105.43|108.32|105.52|108.14|105.34|0
1679948700000|2023-03-27 20:25:00|108.32|105.52|108.32|105.52|108.41|105.61|108.05|105.25|0
1679949000000|2023-03-27 20:30:00|108.41|105.61|108.67|105.87|108.67|105.87|108.23|105.43|0
1679949300000|2023-03-27 20:35:00|108.58|105.78|108.49|105.69|108.67|105.87|108.4|105.6|0
1679949600000|2023-03-27 20:40:00|108.58|105.78|108.85|106.05|108.85|106.05|108.49|105.69|0
1679949900000|2023-03-27 20:45:00|108.76|105.96|109.21|106.41|109.21|106.41|108.71|105.91|0
1679950200000|2023-03-27 20:50:00|109.12|106.32|109.03|106.23|109.12|106.32|108.85|106.05|0
1679950500000|2023-03-27 20:55:00|108.94|106.14|109.16|106.36|109.16|106.36|108.85|106.05|0
1679950800000|2023-03-27 21:00:00|109.05|106.25|108.93|106.13|109.05|106.25|108.93|106.13|0
1679951400000|2023-03-27 21:10:00|109.07|106.27|108.86|106.06|109.07|106.27|108.85|106.05|0
1679951700000|2023-03-27 21:15:00|108.83|106.03|108.86|106.06|108.86|106.06|108.83|106.03|0
1679952000000|2023-03-27 21:20:00|109.08|106.28|109.09|106.29|109.29|106.49|109.06|106.26|0
1679952300000|2023-03-27 21:25:00|109.05|106.25|109.08|106.28|109.16|106.36|109.05|106.25|0
1679952600000|2023-03-27 21:30:00|109.03|106.23|109.11|106.31|109.24|106.44|109.03|106.23|0
1679952900000|2023-03-27 21:35:00|109.1|106.3|109.1|106.3|109.11|106.31|109.09|106.29|0
1679953200000|2023-03-27 21:40:00|109.09|106.29|109.09|106.29|109.1|106.3|109.06|106.26|0
1679953500000|2023-03-27 21:45:00|109.07|106.27|109.07|106.27|109.09|106.29|109.07|106.27|0
1679953800000|2023-03-27 21:50:00|109.09|106.29|109.09|106.29|109.25|106.45|109.07|106.27|0
1679954100000|2023-03-27 21:55:00|109.07|106.27|109.03|106.23|109.1|106.3|108.95|106.15|0
1679954400000|2023-03-27 22:00:00|108.51|105.71|108.46|105.66|108.64|105.84|108.2|105.4|0
1679954700000|2023-03-27 22:05:00|108.55|105.75|108.28|105.48|108.55|105.75|108.1|105.3|0
1679955000000|2023-03-27 22:10:00|108.37|105.57|108.19|105.39|108.55|105.75|108.19|105.39|0
1679955300000|2023-03-27 22:15:00|108.15|105.35|108.01|105.21|108.19|105.39|107.92|105.12|0
1679955600000|2023-03-27 22:20:00|108.1|105.3|107.92|105.12|108.19|105.39|107.92|105.12|0
1679955900000|2023-03-27 22:25:00|107.83|105.03|108.1|105.3|108.1|105.3|107.83|105.03|0
1679956200000|2023-03-27 22:30:00|108.01|105.21|107.78|104.98|108.01|105.21|107.47|104.67|0
1679956500000|2023-03-27 22:35:00|107.83|105.03|107.83|105.03|107.83|105.03|107.65|104.85|0
1679956800000|2023-03-27 22:40:00|107.78|104.98|108.09|105.29|108.18|105.38|107.74|104.94|0
1679957100000|2023-03-27 22:45:00|108|105.2|108.18|105.38|108.27|105.47|108|105.2|0
1679957400000|2023-03-27 22:50:00|108.27|105.47|108.54|105.74|108.63|105.83|108.18|105.38|0
1679957700000|2023-03-27 22:55:00|108.53|105.73|108.71|105.91|108.8|106|108.45|105.65|0
1679958000000|2023-03-27 23:00:00|108.8|106|108.62|105.82|108.98|106.18|108.53|105.73|0
1679958300000|2023-03-27 23:05:00|108.71|105.91|108.71|105.91|108.8|106|108.53|105.73|0
1679958600000|2023-03-27 23:10:00|108.8|106|108.89|106.09|109.07|106.27|108.75|105.95|0
1679958900000|2023-03-27 23:15:00|108.93|106.13|108.71|105.91|109.07|106.27|108.71|105.91|0
1679959200000|2023-03-27 23:20:00|108.8|106|108.79|105.99|108.97|106.17|108.7|105.9|0
1679959500000|2023-03-27 23:25:00|108.84|106.04|108.88|106.08|109.06|106.26|108.79|105.99|0
1679959800000|2023-03-27 23:30:00|108.97|106.17|108.79|105.99|109.24|106.44|108.79|105.99|0
1679960100000|2023-03-27 23:35:00|108.88|106.08|108.88|106.08|109.06|106.26|108.79|105.99|0
1679960400000|2023-03-27 23:40:00|108.92|106.12|108.79|105.99|108.92|106.12|108.7|105.9|0
1679960700000|2023-03-27 23:45:00|108.7|105.9|108.96|106.16|108.96|106.16|108.65|105.85|0
1679961000000|2023-03-27 23:50:00|109.05|106.25|108.78|105.98|109.14|106.34|108.65|105.85|0
1679961300000|2023-03-27 23:55:00|108.69|105.89|109.14|106.34|109.32|106.52|108.69|105.89|0
1679961600000|2023-03-28 00:00:00|109.05|106.25|108.33|105.53|109.23|106.43|108.15|105.35|0
1679961900000|2023-03-28 00:05:00|108.24|105.44|108.15|105.35|108.24|105.44|107.79|104.99|0
1679962200000|2023-03-28 00:10:00|108.24|105.44|108.24|105.44|108.69|105.89|108.06|105.26|0
1679962500000|2023-03-28 00:15:00|108.15|105.35|107.79|104.99|108.19|105.39|107.52|104.72|0
1679962800000|2023-03-28 00:20:00|107.88|105.08|107.88|105.08|107.88|105.08|107.61|104.81|0
1679963100000|2023-03-28 00:25:00|107.83|105.03|107.79|104.99|108.23|105.43|107.7|104.9|0
1679963400000|2023-03-28 00:30:00|107.7|104.9|107.87|105.07|107.96|105.16|107.7|104.9|0
1679963700000|2023-03-28 00:35:00|107.79|104.99|108.14|105.34|108.23|105.43|107.78|104.98|0
1679964000000|2023-03-28 00:40:00|108.05|105.25|108.14|105.34|108.45|105.65|108.05|105.25|0
1679964300000|2023-03-28 00:45:00|108.18|105.38|107.87|105.07|108.18|105.38|107.69|104.89|0
1679964600000|2023-03-28 00:50:00|107.78|104.98|108.14|105.34|108.14|105.34|107.69|104.89|0
1679964900000|2023-03-28 00:55:00|108.05|105.25|108.22|105.42|108.31|105.51|108.05|105.25|0
1679965200000|2023-03-28 01:00:00|108.13|105.33|108.31|105.51|108.4|105.6|107.95|105.15|0
1679965500000|2023-03-28 01:05:00|108.4|105.6|108.94|106.14|109.12|106.32|108.31|105.51|0
1679965800000|2023-03-28 01:10:00|108.98|106.18|108.13|105.33|109.03|106.23|108.04|105.24|0
1679966100000|2023-03-28 01:15:00|108.22|105.42|107.77|104.97|108.31|105.51|107.77|104.97|0
1679966400000|2023-03-28 01:20:00|107.86|105.06|107.77|104.97|107.95|105.15|107.59|104.79|0
1679966700000|2023-03-28 01:25:00|107.86|105.06|108.08|105.28|108.12|105.32|107.86|105.06|0
1679967000000|2023-03-28 01:30:00|107.94|105.14|108.66|105.86|109.11|106.31|107.94|105.14|0
1679967300000|2023-03-28 01:35:00|108.57|105.77|108.3|105.5|108.7|105.9|108.3|105.5|0
1679967600000|2023-03-28 01:40:00|108.21|105.41|107.4|104.6|108.21|105.41|107.14|104.34|0
1679967900000|2023-03-28 01:45:00|107.32|104.52|107.4|104.6|107.58|104.78|107.18|104.38|0
1679968200000|2023-03-28 01:50:00|107.49|104.69|107.49|104.69|107.58|104.78|107.18|104.38|0
1679968500000|2023-03-28 01:55:00|107.4|104.6|107.22|104.42|107.67|104.87|107.13|104.33|0
1679968800000|2023-03-28 02:00:00|107.13|104.33|107.22|104.42|107.31|104.51|106.87|104.07|0
1679969100000|2023-03-28 02:05:00|107.13|104.33|107.13|104.33|107.49|104.69|107.04|104.24|0
1679969400000|2023-03-28 02:10:00|107.04|104.24|106.86|104.06|107.22|104.42|106.77|103.97|0
1679969700000|2023-03-28 02:15:00|106.82|104.02|107.04|104.24|107.22|104.42|106.68|103.88|0
1679970000000|2023-03-28 02:20:00|107.08|104.28|107.3|104.5|107.48|104.68|107.04|104.24|0
1679970300000|2023-03-28 02:25:00|107.26|104.46|107.3|104.5|107.48|104.68|107.21|104.41|0
1679970600000|2023-03-28 02:30:00|107.21|104.41|107.56|104.76|107.74|104.94|107.21|104.41|0
1679970900000|2023-03-28 02:35:00|107.65|104.85|107.39|104.59|107.65|104.85|107.34|104.54|0
1679971200000|2023-03-28 02:40:00|107.34|104.54|107.56|104.76|107.56|104.76|107.25|104.45|0
1679971500000|2023-03-28 02:45:00|107.47|104.67|107.74|104.94|107.83|105.03|107.38|104.58|0
1679971800000|2023-03-28 02:50:00|107.69|104.89|108.45|105.65|108.63|105.83|107.38|104.58|0
1679972100000|2023-03-28 02:55:00|108.36|105.56|108.36|105.56|108.67|105.87|107.82|105.02|0
1679972400000|2023-03-28 03:00:00|108.45|105.65|108.36|105.56|108.58|105.78|108.27|105.47|0
1679972700000|2023-03-28 03:05:00|108.45|105.65|108.71|105.91|108.8|106|108.36|105.56|0
1679973000000|2023-03-28 03:10:00|108.8|106|108.71|105.91|108.89|106.09|108.62|105.82|0
1679973300000|2023-03-28 03:15:00|108.67|105.87|108.53|105.73|108.8|106|108.48|105.68|0
1679973600000|2023-03-28 03:20:00|108.57|105.77|108.62|105.82|108.62|105.82|108.44|105.64|0
1679973900000|2023-03-28 03:25:00|108.66|105.86|108.62|105.82|108.66|105.86|108.53|105.73|0
1679974200000|2023-03-28 03:30:00|108.71|105.91|108.62|105.82|108.8|106|108.62|105.82|0
1679974500000|2023-03-28 03:35:00|108.53|105.73|108.52|105.72|108.7|105.9|108.43|105.63|0
1679974800000|2023-03-28 03:40:00|108.61|105.81|108.52|105.72|108.61|105.81|108.43|105.63|0
1679975100000|2023-03-28 03:45:00|108.43|105.63|108.61|105.81|108.7|105.9|108.43|105.63|0
1679975400000|2023-03-28 03:50:00|108.52|105.72|108.52|105.72|108.61|105.81|108.43|105.63|0
1679975700000|2023-03-28 03:55:00|108.56|105.76|108.52|105.72|108.61|105.81|108.34|105.54|0
1679976000000|2023-03-28 04:00:00|108.61|105.81|108.6|105.8|108.69|105.89|108.6|105.8|0
1679976300000|2023-03-28 04:05:00|108.56|105.76|108.51|105.71|108.69|105.89|108.51|105.71|0
1679976600000|2023-03-28 04:10:00|108.6|105.8|108.33|105.53|108.6|105.8|108.15|105.35|0
1679976900000|2023-03-28 04:15:00|108.42|105.62|108.42|105.62|108.51|105.71|108.33|105.53|0
1679977200000|2023-03-28 04:20:00|108.46|105.66|108.33|105.53|108.46|105.66|108.24|105.44|0
1679977500000|2023-03-28 04:25:00|108.24|105.44|108.33|105.53|108.42|105.62|108.24|105.44|0
1679977800000|2023-03-28 04:30:00|108.24|105.44|108.33|105.53|108.33|105.53|108.15|105.35|0
1679978100000|2023-03-28 04:35:00|108.24|105.44|108.06|105.26|108.33|105.53|107.97|105.17|0
1679978400000|2023-03-28 04:40:00|108.05|105.25|108.32|105.52|108.41|105.61|108.05|105.25|0
1679978700000|2023-03-28 04:45:00|108.23|105.43|108.32|105.52|108.32|105.52|108.23|105.43|0
1679979000000|2023-03-28 04:50:00|108.23|105.43|108.23|105.43|108.32|105.52|108.14|105.34|0
1679979300000|2023-03-28 04:55:00|108.32|105.52|108.23|105.43|108.32|105.52|108.14|105.34|0
1679979600000|2023-03-28 05:00:00|108.14|105.34|108.31|105.51|108.31|105.51|108|105.2|0
1679979900000|2023-03-28 05:05:00|108.23|105.43|108.22|105.42|108.31|105.51|108.04|105.24|0
1679980200000|2023-03-28 05:10:00|108.13|105.33|108.44|105.64|108.49|105.69|108.13|105.33|0
1679980500000|2023-03-28 05:15:00|108.49|105.69|107.82|105.02|108.49|105.69|107.77|104.97|0
1679980800000|2023-03-28 05:20:00|107.77|104.97|107.68|104.88|107.95|105.15|107.59|104.79|0
1679981100000|2023-03-28 05:25:00|107.77|104.97|107.86|105.06|107.86|105.06|107.42|104.62|0
1679981400000|2023-03-28 05:30:00|107.81|105.01|107.86|105.06|107.86|105.06|107.59|104.79|0
1679981700000|2023-03-28 05:35:00|107.95|105.15|107.94|105.14|107.95|105.15|107.68|104.88|0
1679982000000|2023-03-28 05:40:00|108.03|105.23|108.03|105.23|108.3|105.5|108.03|105.23|0
1679982300000|2023-03-28 05:45:00|108.12|105.32|108.21|105.41|108.3|105.5|107.94|105.14|0
1679982600000|2023-03-28 05:50:00|108.3|105.5|108.39|105.59|108.57|105.77|108.21|105.41|0
1679982900000|2023-03-28 05:55:00|108.34|105.54|108.38|105.58|108.39|105.59|108.12|105.32|0
1679983200000|2023-03-28 06:00:00|108.43|105.63|108.87|106.07|108.92|106.12|108.38|105.58|0
1679983500000|2023-03-28 06:05:00|108.63|106.23|109.39|106.99|109.53|107.13|108.63|106.23|0
1679983800000|2023-03-28 06:10:00|109.44|107.04|109.62|107.22|109.98|107.58|109.35|106.95|0
1679984100000|2023-03-28 06:15:00|109.8|107.4|109.34|106.94|109.8|107.4|109.26|106.86|0
1679984400000|2023-03-28 06:20:00|109.43|107.03|109.7|107.3|109.79|107.39|109.43|107.03|0
1679984700000|2023-03-28 06:25:00|109.61|107.21|109.88|107.48|110.02|107.62|109.52|107.12|0
1679985000000|2023-03-28 06:30:00|109.84|107.44|109.88|107.48|110.15|107.75|109.52|107.12|0
1679985300000|2023-03-28 06:35:00|109.97|107.57|110.06|107.66|110.33|107.93|109.79|107.39|0
1679985600000|2023-03-28 06:40:00|110.15|107.75|110.15|107.75|110.42|108.02|109.97|107.57|0
1679985900000|2023-03-28 06:45:00|110.1|107.7|110.15|107.75|110.51|108.11|109.88|107.48|0
1679986200000|2023-03-28 06:50:00|110.06|107.66|110.15|107.75|110.33|107.93|109.97|107.57|0
1679986500000|2023-03-28 06:55:00|109.96|107.56|110.1|107.7|110.33|107.93|109.74|107.34|0
1679986800000|2023-03-28 07:00:00|110.05|107.65|111.32|108.92|111.78|109.38|110.05|107.65|0
1679987100000|2023-03-28 07:05:00|111.23|108.83|110.68|108.28|111.41|109.01|110.32|107.92|0
1679987400000|2023-03-28 07:10:00|110.59|108.19|109.33|106.93|110.96|108.56|109.24|106.84|0
1679987700000|2023-03-28 07:15:00|109.42|107.02|109.32|106.92|109.69|107.29|108.87|106.47|0
1679988000000|2023-03-28 07:20:00|109.14|106.74|108.6|106.2|109.23|106.83|107.89|105.49|0
1679988300000|2023-03-28 07:25:00|108.51|106.11|108.55|106.15|108.78|106.38|108.15|105.75|0
1679988600000|2023-03-28 07:30:00|108.42|106.02|108.6|106.2|108.6|106.2|107.97|105.57|0
1679988900000|2023-03-28 07:35:00|108.51|106.11|109.59|107.19|109.59|107.19|108.51|106.11|0
1679989200000|2023-03-28 07:40:00|109.5|107.1|109.13|106.73|109.86|107.46|109.13|106.73|0
1679989500000|2023-03-28 07:45:00|109.22|106.82|108.59|106.19|109.49|107.09|108.59|106.19|0
1679989800000|2023-03-28 07:50:00|108.5|106.1|107.52|105.12|108.59|106.19|107.07|104.67|0
1679990100000|2023-03-28 07:55:00|107.61|105.21|106.89|104.49|108.05|105.65|106.45|104.05|0
1679990400000|2023-03-28 08:00:00|106.81|104.41|106.72|104.32|107.2|104.8|106.36|103.96|0
1679990700000|2023-03-28 08:05:00|106.63|104.23|107.34|104.94|107.51|105.11|106.45|104.05|0
1679991000000|2023-03-28 08:10:00|107.42|105.02|106.98|104.58|107.65|105.25|106.98|104.58|0
1679991300000|2023-03-28 08:15:00|107.07|104.67|106.98|104.58|107.33|104.93|106.58|104.18|0
1679991600000|2023-03-28 08:20:00|106.89|104.49|106.89|104.49|107.33|104.93|106.09|103.69|0
1679991900000|2023-03-28 08:25:00|106.97|104.57|106.62|104.22|107.06|104.66|106.62|104.22|0
1679992200000|2023-03-28 08:30:00|106.53|104.13|106.57|104.17|107.06|104.66|106.35|103.95|0
1679992500000|2023-03-28 08:35:00|106.53|104.13|105.91|103.51|106.62|104.22|105.91|103.51|0
1679992800000|2023-03-28 08:40:00|105.82|103.42|105.99|103.59|105.99|103.59|105.38|102.98|0
1679993100000|2023-03-28 08:45:00|105.9|103.5|105.46|103.06|106.35|103.95|105.38|102.98|0
1679993400000|2023-03-28 08:50:00|105.55|103.15|106.17|103.77|106.34|103.94|105.33|102.93|0
1679993700000|2023-03-28 08:55:00|106.08|103.68|105.72|103.32|106.61|104.21|105.72|103.32|0
1679994000000|2023-03-28 09:00:00|105.55|103.15|106.21|103.81|106.34|103.94|105.55|103.15|0
1679994300000|2023-03-28 09:05:00|106.25|103.85|105.72|103.32|106.43|104.03|105.63|103.23|0
1679994600000|2023-03-28 09:10:00|105.81|103.41|105.98|103.58|106.07|103.67|105.28|102.88|0
1679994900000|2023-03-28 09:15:00|106.07|103.67|106.33|103.93|106.51|104.11|105.81|103.41|0
1679995200000|2023-03-28 09:20:00|106.25|103.85|106.24|103.84|106.42|104.02|105.98|103.58|0
1679995500000|2023-03-28 09:25:00|106.16|103.76|106.15|103.75|106.16|103.76|105.89|103.49|0
1679995800000|2023-03-28 09:30:00|106.07|103.67|106.06|103.66|106.15|103.75|105.71|103.31|0
1679996100000|2023-03-28 09:35:00|106.15|103.75|105.45|103.05|106.33|103.93|105.36|102.96|0
1679996400000|2023-03-28 09:40:00|105.36|102.96|105.18|102.78|105.62|103.22|105.18|102.78|0
1679996700000|2023-03-28 09:45:00|104.83|102.43|104.65|102.25|104.92|102.52|104.3|101.9|0
1679997000000|2023-03-28 09:50:00|104.74|102.34|105.26|102.86|105.26|102.86|104.74|102.34|0
1679997300000|2023-03-28 09:55:00|105.35|102.95|104.56|102.16|105.35|102.95|104.47|102.07|0
1679997600000|2023-03-28 10:00:00|104.47|102.07|104.82|102.42|105|102.6|104.39|101.99|0
1679997900000|2023-03-28 10:05:00|104.73|102.33|104.3|101.9|104.91|102.51|104.03|101.63|0
1679998200000|2023-03-28 10:10:00|104.34|101.94|104.64|102.24|104.82|102.42|104.34|101.94|0
1679998500000|2023-03-28 10:15:00|104.6|102.2|104.82|102.42|104.99|102.59|104.55|102.15|0
1679998800000|2023-03-28 10:20:00|104.9|102.5|104.73|102.33|105.03|102.63|104.73|102.33|0
1679999100000|2023-03-28 10:25:00|104.64|102.24|104.55|102.15|104.81|102.41|104.2|101.8|0
1679999400000|2023-03-28 10:30:00|104.46|102.06|104.11|101.71|104.46|102.06|103.94|101.54|0
1679999700000|2023-03-28 10:35:00|104.02|101.62|104.11|101.71|104.2|101.8|103.94|101.54|0
1680000000000|2023-03-28 10:40:00|104.2|101.8|103.93|101.53|104.2|101.8|103.59|101.19|0
1680000300000|2023-03-28 10:45:00|103.85|101.45|103.41|101.01|103.93|101.53|103.24|100.84|0
1680000600000|2023-03-28 10:50:00|103.32|100.92|103.32|100.92|103.58|101.18|103.32|100.92|0
1680000900000|2023-03-28 10:55:00|103.41|101.01|104.02|101.62|104.02|101.62|103.32|100.92|0
1680001200000|2023-03-28 11:00:00|104.1|101.7|104.8|102.4|104.89|102.49|104.1|101.7|0
1680001500000|2023-03-28 11:05:00|104.71|102.31|104.19|101.79|104.89|102.49|103.84|101.44|0
1680001800000|2023-03-28 11:10:00|104.1|101.7|104.53|102.13|104.71|102.31|104.1|101.7|0
1680002100000|2023-03-28 11:15:00|104.45|102.05|105.41|103.01|105.41|103.01|104.27|101.87|0
1680002400000|2023-03-28 11:20:00|105.32|102.92|105.58|103.18|105.67|103.27|105.23|102.83|0
1680002700000|2023-03-28 11:25:00|105.67|103.27|106.11|103.71|106.33|103.93|105.67|103.27|0
1680003000000|2023-03-28 11:30:00|106.15|103.75|106.2|103.8|106.55|104.15|105.85|103.45|0
1680003300000|2023-03-28 11:35:00|106.29|103.89|106.2|103.8|106.37|103.97|106.11|103.71|0
1680003600000|2023-03-28 11:40:00|106.11|103.71|106.11|103.71|106.37|103.97|105.84|103.44|0
1680003900000|2023-03-28 11:45:00|106.02|103.62|106.72|104.32|106.72|104.32|105.93|103.53|0
1680004200000|2023-03-28 11:50:00|106.64|104.24|105.84|103.44|106.72|104.32|105.84|103.44|0
1680004500000|2023-03-28 11:55:00|105.93|103.53|105.48|103.08|106.01|103.61|105.48|103.08|0
1680004800000|2023-03-28 12:00:00|105.57|103.17|105.04|102.64|105.75|103.35|104.87|102.47|0
1680005100000|2023-03-28 12:05:00|105.13|102.73|105.3|102.9|105.48|103.08|104.78|102.38|0
1680005400000|2023-03-28 12:10:00|105.22|102.82|105.92|103.52|105.92|103.52|105.22|102.82|0
1680005700000|2023-03-28 12:15:00|106.01|103.61|105.39|102.99|106.18|103.78|105.04|102.64|0
1680006000000|2023-03-28 12:20:00|105.48|103.08|105.39|102.99|105.65|103.25|105.04|102.64|0
1680006300000|2023-03-28 12:25:00|105.34|102.94|104.51|102.11|105.39|102.99|104.33|101.93|0
1680006600000|2023-03-28 12:30:00|104.42|102.02|103.55|101.15|104.68|102.28|103.46|101.06|0
1680006900000|2023-03-28 12:35:00|103.46|101.06|103.2|100.8|103.55|101.15|102.85|100.45|0
1680007200000|2023-03-28 12:40:00|103.29|100.89|102.94|100.54|103.37|100.97|102.51|100.11|0
1680007500000|2023-03-28 12:45:00|102.76|100.36|103.19|100.79|103.54|101.14|102.59|100.19|0
1680007800000|2023-03-28 12:50:00|103.11|100.71|102.85|100.45|103.46|101.06|102.67|100.27|0
1680008100000|2023-03-28 12:55:00|102.76|100.36|103.19|100.79|103.28|100.88|102.76|100.36|0
1680008400000|2023-03-28 13:00:00|103.28|100.88|103.8|101.4|103.97|101.57|103.02|100.62|0
1680008700000|2023-03-28 13:05:00|103.71|101.31|103.97|101.57|104.06|101.66|103.45|101.05|0
1680009000000|2023-03-28 13:10:00|103.88|101.48|103.1|100.7|103.97|101.57|102.75|100.35|0
1680009300000|2023-03-28 13:15:00|103.19|100.79|103.18|100.78|103.53|101.13|103.01|100.61|0
1680009600000|2023-03-28 13:20:00|103.27|100.87|103.27|100.87|103.36|100.96|102.84|100.44|0
1680009900000|2023-03-28 13:25:00|103.18|100.78|103.96|101.56|104.05|101.65|102.66|100.26|0
1680010200000|2023-03-28 13:30:00|103.88|101.48|102.92|100.52|104.22|101.82|101.28|98.88|0
1680010500000|2023-03-28 13:35:00|103.01|100.61|103.18|100.78|103.53|101.13|102.14|99.74|0
1680010800000|2023-03-28 13:40:00|103.09|100.69|102.84|100.44|103.7|101.3|101.63|99.23|0
1680011100000|2023-03-28 13:45:00|102.93|100.53|103.36|100.96|104.06|101.66|102.41|100.01|0
1680011400000|2023-03-28 13:50:00|103.45|101.05|104.23|101.83|104.23|101.83|102.32|99.92|0
1680011700000|2023-03-28 13:55:00|104.32|101.92|102.57|100.17|104.32|101.92|102.06|99.66|0
1680012000000|2023-03-28 14:00:00|102.62|100.22|103.48|101.08|104.05|101.65|101.28|98.88|0
1680012300000|2023-03-28 14:05:00|103.53|101.13|104.66|102.26|105.1|102.7|103.39|100.99|0
1680012600000|2023-03-28 14:10:00|104.84|102.44|105.05|102.65|105.72|103.32|104.57|102.17|0
1680012900000|2023-03-28 14:15:00|105.1|102.7|103.65|101.25|105.98|103.58|103.65|101.25|0
1680013200000|2023-03-28 14:20:00|103.82|101.42|102.51|100.11|104|101.6|102.08|99.68|0
1680013500000|2023-03-28 14:25:00|102.42|100.02|102.34|99.94|102.77|100.37|101.38|98.98|0
1680013800000|2023-03-28 14:30:00|102.42|100.02|97.89|95.49|102.42|100.02|97.8|95.4|0
1680014100000|2023-03-28 14:35:00|97.8|95.4|98.64|96.24|99.32|96.92|97.8|95.4|0
1680014400000|2023-03-28 14:40:00|98.73|96.33|98.64|96.24|99.07|96.67|98.05|95.65|0
1680014700000|2023-03-28 14:45:00|98.56|96.16|99.49|97.09|99.66|97.26|98.56|96.16|0
1680015000000|2023-03-28 14:50:00|99.4|97|98.81|96.41|99.66|97.26|98.72|96.32|0
1680015300000|2023-03-28 14:55:00|98.72|96.32|98.55|96.15|99.4|97|98.13|95.73|0
1680015600000|2023-03-28 15:00:00|98.64|96.24|100.17|97.77|100.68|98.28|98.38|95.98|0
1680015900000|2023-03-28 15:05:00|100.42|98.02|100.08|97.68|101.03|98.63|100.08|97.68|0
1680016200000|2023-03-28 15:10:00|99.82|97.42|100.68|98.28|100.68|98.28|99.57|97.17|0
1680016500000|2023-03-28 15:15:00|100.76|98.36|101.37|98.97|101.71|99.31|100.76|98.36|0
1680016800000|2023-03-28 15:20:00|101.32|98.92|101.36|98.96|102.23|99.83|100.93|98.53|0
1680017100000|2023-03-28 15:25:00|101.54|99.14|102.05|99.65|102.4|100|100.93|98.53|0
1680017400000|2023-03-28 15:30:00|101.97|99.57|102.05|99.65|102.84|100.44|101.79|99.39|0
1680017700000|2023-03-28 15:35:00|101.97|99.57|103.09|100.69|103.36|100.96|101.71|99.31|0
1680018000000|2023-03-28 15:40:00|103.18|100.78|102.31|99.91|103.44|101.04|102.22|99.82|0
1680018300000|2023-03-28 15:45:00|102.4|100|101.7|99.3|102.74|100.34|101.44|99.04|0
1680018600000|2023-03-28 15:50:00|101.61|99.21|102.65|100.25|102.74|100.34|101.61|99.21|0
1680018900000|2023-03-28 15:55:00|102.57|100.17|102.91|100.51|102.91|100.51|102.3|99.9|0
1680019200000|2023-03-28 16:00:00|103|100.6|102.39|99.99|103.26|100.86|102.3|99.9|0
1680019500000|2023-03-28 16:05:00|102.3|99.9|101.78|99.38|102.39|99.99|101.69|99.29|0
1680019800000|2023-03-28 16:10:00|101.87|99.47|101.69|99.29|102.04|99.64|100.92|98.52|0
1680020100000|2023-03-28 16:15:00|101.78|99.38|100.74|98.34|102.04|99.64|100.06|97.66|0
1680020400000|2023-03-28 16:20:00|100.83|98.43|101|98.6|101.52|99.12|100.48|98.08|0
1680020700000|2023-03-28 16:25:00|101.08|98.68|100.57|98.17|101.17|98.77|100.4|98|0
1680021000000|2023-03-28 16:30:00|100.65|98.25|100.57|98.17|100.74|98.34|99.63|97.23|0
1680021300000|2023-03-28 16:35:00|100.48|98.08|100.91|98.51|101.08|98.68|100.48|98.08|0
1680021600000|2023-03-28 16:40:00|100.99|98.59|101.08|98.68|101.42|99.02|100.22|97.82|0
1680021900000|2023-03-28 16:45:00|101.16|98.76|100.99|98.59|101.51|99.11|100.65|98.25|0
1680022200000|2023-03-28 16:50:00|100.9|98.5|100.39|97.99|100.9|98.5|99.96|97.56|0
1680022500000|2023-03-28 16:55:00|100.22|97.82|100.39|97.99|100.39|97.99|99.87|97.47|0
1680022800000|2023-03-28 17:00:00|100.64|98.24|99.36|96.96|100.99|98.59|99.36|96.96|0
1680023100000|2023-03-28 17:05:00|99.1|96.7|99.19|96.79|99.95|97.55|98.85|96.45|0
1680023400000|2023-03-28 17:10:00|99.27|96.87|99.01|96.61|99.87|97.47|98.59|96.19|0
1680023700000|2023-03-28 17:15:00|98.84|96.44|99.69|97.29|99.69|97.29|98.51|96.11|0
1680024000000|2023-03-28 17:20:00|99.61|97.21|98.93|96.53|99.61|97.21|98.84|96.44|0
1680024300000|2023-03-28 17:25:00|98.84|96.44|98.92|96.52|99.18|96.78|98.59|96.19|0
1680024600000|2023-03-28 17:30:00|98.84|96.44|97.15|94.75|99.43|97.03|97.15|94.75|0
1680024900000|2023-03-28 17:35:00|97.07|94.67|96.73|94.33|97.49|95.09|96.65|94.25|0
1680025200000|2023-03-28 17:40:00|96.65|94.25|96.73|94.33|96.98|94.58|96.4|94|0
1680025500000|2023-03-28 17:45:00|96.65|94.25|97.48|95.08|97.81|95.41|95.4|93|0
1680025800000|2023-03-28 17:50:00|97.56|95.16|96.89|94.49|97.56|95.16|96.81|94.41|0
1680026100000|2023-03-28 17:55:00|96.98|94.58|96.22|93.82|97.06|94.66|95.73|93.33|0
1680026400000|2023-03-28 18:00:00|95.98|93.58|97.47|95.07|97.47|95.07|95.89|93.49|0
1680026700000|2023-03-28 18:05:00|97.39|94.99|97.14|94.74|97.56|95.16|96.8|94.4|0
1680027000000|2023-03-28 18:10:00|97.05|94.65|97.22|94.82|97.39|94.99|96.64|94.24|0
1680027300000|2023-03-28 18:15:00|97.39|94.99|97.8|95.4|97.97|95.57|97.38|94.98|0
1680027600000|2023-03-28 18:20:00|97.97|95.57|97.05|94.65|98.39|95.99|97.05|94.65|0
1680027900000|2023-03-28 18:25:00|97.13|94.73|97.8|95.4|98.05|95.65|97.13|94.73|0
1680028200000|2023-03-28 18:30:00|97.88|95.48|96.88|94.48|97.88|95.48|96.79|94.39|0
1680028500000|2023-03-28 18:35:00|96.96|94.56|97.63|95.23|97.97|95.57|96.96|94.56|0
1680028800000|2023-03-28 18:40:00|97.71|95.31|98.72|96.32|98.81|96.41|97.71|95.31|0
1680029100000|2023-03-28 18:45:00|98.89|96.49|98.09|95.69|100.08|97.68|97.64|95.24|0
1680029400000|2023-03-28 18:50:00|98.05|95.65|98.13|95.73|98.64|96.24|97.97|95.57|0
1680029700000|2023-03-28 18:55:00|98.22|95.82|98.55|96.15|98.64|96.24|97.88|95.48|0
1680030000000|2023-03-28 19:00:00|98.64|96.24|98.89|96.49|99.57|97.17|98.64|96.24|0
1680030300000|2023-03-28 19:05:00|98.98|96.58|99.57|97.17|99.91|97.51|98.89|96.49|0
1680030600000|2023-03-28 19:10:00|99.91|97.51|99.23|96.83|100.17|97.77|98.89|96.49|0
1680030900000|2023-03-28 19:15:00|99.31|96.91|98.8|96.4|99.65|97.25|98.46|96.06|0
1680031200000|2023-03-28 19:20:00|98.89|96.49|98.72|96.32|99.48|97.08|98.55|96.15|0
1680031500000|2023-03-28 19:25:00|98.8|96.4|98.12|95.72|99.22|96.82|97.7|95.3|0
1680031800000|2023-03-28 19:30:00|97.95|95.55|98.88|96.48|98.97|96.57|97.11|94.71|0
1680032100000|2023-03-28 19:35:00|98.97|96.57|99.31|96.91|99.9|97.5|98.54|96.14|0
1680032400000|2023-03-28 19:40:00|99.39|96.99|99.05|96.65|99.65|97.25|98.96|96.56|0
1680032700000|2023-03-28 19:45:00|98.88|96.48|99.3|96.9|99.39|96.99|98.2|95.8|0
1680033000000|2023-03-28 19:50:00|99.9|97.5|100.84|98.44|101.7|99.3|99.47|97.07|0
1680033300000|2023-03-28 19:55:00|100.5|98.1|101.61|99.21|101.79|99.39|100.32|97.92|0
1680033600000|2023-03-28 20:00:00|102.05|99.65|103.35|100.95|103.7|101.3|102.05|99.65|0
1680033900000|2023-03-28 20:05:00|103.44|101.04|103.18|100.78|103.44|101.04|103.09|100.69|0
1680034200000|2023-03-28 20:10:00|103.09|100.69|102.65|100.25|103.09|100.69|102.65|100.25|0
1680034500000|2023-03-28 20:15:00|102.94|100.14|103.37|100.57|103.46|100.66|102.85|100.05|0
1680034800000|2023-03-28 20:20:00|103.46|100.66|103.46|100.66|103.46|100.66|103.28|100.48|0
1680035100000|2023-03-28 20:25:00|103.37|100.57|103.46|100.66|103.54|100.74|103.37|100.57|0
1680035400000|2023-03-28 20:30:00|103.54|100.74|103.72|100.92|103.8|101|103.54|100.74|0
1680035700000|2023-03-28 20:35:00|103.63|100.83|103.54|100.74|103.63|100.83|103.28|100.48|0
1680036000000|2023-03-28 20:40:00|103.45|100.65|103.54|100.74|103.63|100.83|103.36|100.56|0
1680036300000|2023-03-28 20:45:00|103.45|100.65|103.27|100.47|103.45|100.65|103.27|100.47|0
1680036600000|2023-03-28 20:50:00|103.32|100.52|103.36|100.56|103.45|100.65|103.27|100.47|0
1680036900000|2023-03-28 20:55:00|103.45|100.65|103.57|100.77|103.71|100.91|103.45|100.65|0
1680037200000|2023-03-28 21:00:00|103.56|100.76|102.61|99.81|105.67|102.87|101.58|98.78|0
1680037500000|2023-03-28 21:05:00|102.63|99.83|102.9|100.1|102.9|100.1|102.63|99.83|0
1680037800000|2023-03-28 21:10:00|102.8|100|102.71|99.91|102.89|100.09|102.68|99.88|0
1680038100000|2023-03-28 21:15:00|102.76|99.96|102.76|99.96|102.76|99.96|102.7|99.9|0
1680038400000|2023-03-28 21:20:00|102.7|99.9|102.77|99.97|102.82|100.02|102.65|99.85|0
1680038700000|2023-03-28 21:25:00|102.71|99.91|102.87|100.07|102.87|100.07|102.62|99.82|0
1680039000000|2023-03-28 21:30:00|102.76|99.96|102.83|100.03|102.87|100.07|102.76|99.96|0
1680039300000|2023-03-28 21:35:00|102.77|99.97|102.77|99.97|102.77|99.97|102.77|99.97|0
1680039600000|2023-03-28 21:40:00|102.76|99.96|102.78|99.98|102.78|99.98|102.74|99.94|0
1680039900000|2023-03-28 21:45:00|102.76|99.96|102.76|99.96|102.78|99.98|102.74|99.94|0
1680040200000|2023-03-28 21:50:00|102.75|99.95|102.65|99.85|102.75|99.95|102.65|99.85|0
1680040500000|2023-03-28 21:55:00|102.67|99.87|102.71|99.91|102.71|99.91|102.6|99.8|0
1680040800000|2023-03-28 22:00:00|102.79|99.99|102.4|99.6|102.79|99.99|102.4|99.6|0
1680041100000|2023-03-28 22:05:00|102.57|99.77|102.92|100.12|102.92|100.12|102.57|99.77|0
1680041400000|2023-03-28 22:10:00|103.01|100.21|103.01|100.21|103.18|100.38|103.01|100.21|0
1680041700000|2023-03-28 22:15:00|103.1|100.3|102.92|100.12|103.27|100.47|102.83|100.03|0
1680042000000|2023-03-28 22:20:00|102.87|100.07|103.09|100.29|103.18|100.38|102.87|100.07|0
1680042300000|2023-03-28 22:25:00|103.18|100.38|103.13|100.33|103.27|100.47|103|100.2|0
1680042600000|2023-03-28 22:30:00|103.18|100.38|103.09|100.29|103.27|100.47|103.09|100.29|0
1680042900000|2023-03-28 22:35:00|103|100.2|102.91|100.11|103.09|100.29|102.91|100.11|0
1680043200000|2023-03-28 22:40:00|102.82|100.02|102.65|99.85|102.82|100.02|102.65|99.85|0
1680043500000|2023-03-28 22:45:00|102.74|99.94|102.82|100.02|102.82|100.02|102.65|99.85|0
1680043800000|2023-03-28 22:50:00|102.91|100.11|102.73|99.93|102.91|100.11|102.56|99.76|0
1680044100000|2023-03-28 22:55:00|102.64|99.84|102.73|99.93|102.82|100.02|102.64|99.84|0
1680044400000|2023-03-28 23:00:00|102.77|99.97|102.9|100.1|102.9|100.1|102.73|99.93|0
1680044700000|2023-03-28 23:05:00|102.82|100.02|103.08|100.28|103.34|100.54|102.82|100.02|0
1680045000000|2023-03-28 23:10:00|102.99|100.19|102.99|100.19|103.08|100.28|102.81|100.01|0
1680045300000|2023-03-28 23:15:00|103.07|100.27|103.42|100.62|103.42|100.62|102.99|100.19|0
1680045600000|2023-03-28 23:20:00|103.34|100.54|103.25|100.45|103.42|100.62|103.25|100.45|0
1680045900000|2023-03-28 23:25:00|103.33|100.53|103.07|100.27|103.33|100.53|103.07|100.27|0
1680046200000|2023-03-28 23:30:00|103.16|100.36|103.24|100.44|103.24|100.44|103.11|100.31|0
1680046500000|2023-03-28 23:35:00|103.33|100.53|103.42|100.62|103.42|100.62|103.24|100.44|0
1680046800000|2023-03-28 23:40:00|103.33|100.53|103.59|100.79|103.59|100.79|103.24|100.44|0
1680047100000|2023-03-28 23:45:00|103.68|100.88|103.94|101.14|104.12|101.32|103.5|100.7|0
1680047400000|2023-03-28 23:50:00|103.98|101.18|104.11|101.31|104.2|101.4|103.85|101.05|0
1680047700000|2023-03-28 23:55:00|104.2|101.4|104.11|101.31|104.29|101.49|103.94|101.14|0
1680048000000|2023-03-29 00:00:00|104.03|101.23|104.11|101.31|104.29|101.49|103.94|101.14|0
1680048300000|2023-03-29 00:05:00|104.15|101.35|104.73|101.93|104.82|102.02|103.93|101.13|0
1680048600000|2023-03-29 00:10:00|104.82|102.02|105.08|102.28|105.08|102.28|104.64|101.84|0
1680048900000|2023-03-29 00:15:00|104.99|102.19|104.64|101.84|105.03|102.23|104.55|101.75|0
1680049200000|2023-03-29 00:20:00|104.59|101.79|104.72|101.92|104.81|102.01|104.55|101.75|0
1680049500000|2023-03-29 00:25:00|104.55|101.75|104.72|101.92|104.9|102.1|104.55|101.75|0
1680049800000|2023-03-29 00:30:00|104.81|102.01|104.81|102.01|105.25|102.45|104.63|101.83|0
1680050100000|2023-03-29 00:35:00|104.9|102.1|104.81|102.01|104.98|102.18|104.81|102.01|0
1680050400000|2023-03-29 00:40:00|104.72|101.92|105.07|102.27|105.07|102.27|104.72|101.92|0
1680050700000|2023-03-29 00:45:00|105.16|102.36|105.6|102.8|105.69|102.89|104.98|102.18|0
1680051000000|2023-03-29 00:50:00|105.51|102.71|105.6|102.8|105.69|102.89|105.42|102.62|0
1680051300000|2023-03-29 00:55:00|105.51|102.71|105.6|102.8|105.87|103.07|105.51|102.71|0
1680051600000|2023-03-29 01:00:00|105.69|102.89|105.55|102.75|105.78|102.98|105.51|102.71|0
1680051900000|2023-03-29 01:05:00|105.6|102.8|105.68|102.88|105.86|103.06|105.6|102.8|0
1680052200000|2023-03-29 01:10:00|105.77|102.97|105.68|102.88|105.77|102.97|105.5|102.7|0
1680052500000|2023-03-29 01:15:00|105.77|102.97|106.04|103.24|106.13|103.33|105.68|102.88|0
1680052800000|2023-03-29 01:20:00|105.95|103.15|106.12|103.32|106.17|103.37|105.95|103.15|0
1680053100000|2023-03-29 01:25:00|106.03|103.23|106.48|103.68|106.57|103.77|106.03|103.23|0
1680053400000|2023-03-29 01:30:00|106.57|103.77|106.21|103.41|106.57|103.77|106.12|103.32|0
1680053700000|2023-03-29 01:35:00|106.3|103.5|106.03|103.23|106.3|103.5|105.94|103.14|0
1680054000000|2023-03-29 01:40:00|106.07|103.27|105.85|103.05|106.12|103.32|105.67|102.87|0
1680054300000|2023-03-29 01:45:00|105.89|103.09|105.85|103.05|105.94|103.14|105.76|102.96|0
1680054600000|2023-03-29 01:50:00|105.8|103|105.76|102.96|105.94|103.14|105.76|102.96|0
1680054900000|2023-03-29 01:55:00|105.8|103|105.84|103.04|105.85|103.05|105.75|102.95|0
1680055200000|2023-03-29 02:00:00|105.93|103.13|105.75|102.95|106.11|103.31|105.75|102.95|0
1680055500000|2023-03-29 02:05:00|105.71|102.91|105.75|102.95|105.84|103.04|105.66|102.86|0
1680055800000|2023-03-29 02:10:00|105.84|103.04|105.75|102.95|105.84|103.04|105.66|102.86|0
1680056100000|2023-03-29 02:15:00|105.79|102.99|105.75|102.95|105.84|103.04|105.57|102.77|0
1680056400000|2023-03-29 02:20:00|105.66|102.86|105.66|102.86|105.75|102.95|105.57|102.77|0
1680056700000|2023-03-29 02:25:00|105.75|102.95|105.74|102.94|105.92|103.12|105.66|102.86|0
1680057000000|2023-03-29 02:30:00|105.83|103.03|105.92|103.12|105.92|103.12|105.65|102.85|0
1680057300000|2023-03-29 02:35:00|105.83|103.03|105.83|103.03|105.92|103.12|105.65|102.85|0
1680057600000|2023-03-29 02:40:00|105.92|103.12|106.01|103.21|106.01|103.21|105.83|103.03|0
1680057900000|2023-03-29 02:45:00|106.05|103.25|106.45|103.65|106.54|103.74|106.01|103.21|0
1680058200000|2023-03-29 02:50:00|106.36|103.56|106.18|103.38|106.36|103.56|106.18|103.38|0
1680058500000|2023-03-29 02:55:00|106.09|103.29|106.09|103.29|106.18|103.38|106|103.2|0
1680058800000|2023-03-29 03:00:00|106.18|103.38|106.18|103.38|106.27|103.47|106.09|103.29|0
1680059100000|2023-03-29 03:05:00|106.09|103.29|106.09|103.29|106.18|103.38|106.09|103.29|0
1680059400000|2023-03-29 03:10:00|106|103.2|105.82|103.02|106|103.2|105.82|103.02|0
1680059700000|2023-03-29 03:15:00|105.91|103.11|105.82|103.02|105.91|103.11|105.82|103.02|0
1680060000000|2023-03-29 03:20:00|105.9|103.1|105.55|102.75|105.9|103.1|105.46|102.66|0
1680060300000|2023-03-29 03:25:00|105.64|102.84|105.81|103.01|105.95|103.15|105.64|102.84|0
1680060600000|2023-03-29 03:30:00|105.9|103.1|105.99|103.19|105.99|103.19|105.72|102.92|0
1680060900000|2023-03-29 03:35:00|106.08|103.28|106.26|103.46|106.26|103.46|106.08|103.28|0
1680061200000|2023-03-29 03:40:00|106.34|103.54|106.34|103.54|106.34|103.54|106.16|103.36|0
1680061500000|2023-03-29 03:45:00|106.25|103.45|106.21|103.41|106.34|103.54|106.16|103.36|0
1680061800000|2023-03-29 03:50:00|106.16|103.36|106.34|103.54|106.34|103.54|106.07|103.27|0
1680062100000|2023-03-29 03:55:00|106.43|103.63|106.43|103.63|106.52|103.72|106.34|103.54|0
1680062400000|2023-03-29 04:00:00|106.52|103.72|106.43|103.63|106.52|103.72|106.25|103.45|0
1680062700000|2023-03-29 04:05:00|106.51|103.71|106.42|103.62|106.51|103.71|106.33|103.53|0
1680063000000|2023-03-29 04:10:00|106.33|103.53|106.69|103.89|106.78|103.98|106.33|103.53|0
1680063300000|2023-03-29 04:15:00|106.6|103.8|106.69|103.89|106.87|104.07|106.6|103.8|0
1680063600000|2023-03-29 04:20:00|106.78|103.98|106.87|104.07|106.96|104.16|106.78|103.98|0
1680063900000|2023-03-29 04:25:00|106.78|103.98|106.95|104.15|106.95|104.15|106.69|103.89|0
1680064200000|2023-03-29 04:30:00|106.91|104.11|107.31|104.51|107.4|104.6|106.86|104.06|0
1680064500000|2023-03-29 04:35:00|107.4|104.6|107.13|104.33|107.49|104.69|107.08|104.28|0
1680064800000|2023-03-29 04:40:00|107.17|104.37|107.49|104.69|107.49|104.69|107.17|104.37|0
1680065100000|2023-03-29 04:45:00|107.4|104.6|107.49|104.69|107.58|104.78|107.35|104.55|0
1680065400000|2023-03-29 04:50:00|107.58|104.78|107.48|104.68|107.58|104.78|107.39|104.59|0
1680065700000|2023-03-29 04:55:00|107.57|104.77|107.39|104.59|107.57|104.77|107.21|104.41|0
1680066000000|2023-03-29 05:00:00|107.48|104.68|107.66|104.86|107.93|105.13|107.39|104.59|0
1680066300000|2023-03-29 05:05:00|107.75|104.95|107.66|104.86|107.84|105.04|107.57|104.77|0
1680066600000|2023-03-29 05:10:00|107.57|104.77|107.48|104.68|107.57|104.77|107.39|104.59|0
1680066900000|2023-03-29 05:15:00|107.39|104.59|107.48|104.68|107.57|104.77|107.39|104.59|0
1680067200000|2023-03-29 05:20:00|107.39|104.59|107.74|104.94|107.75|104.95|107.39|104.59|0
1680067500000|2023-03-29 05:25:00|107.65|104.85|107.29|104.49|107.74|104.94|107.29|104.49|0
1680067800000|2023-03-29 05:30:00|107.2|104.4|107.47|104.67|107.56|104.76|107.11|104.31|0
1680068100000|2023-03-29 05:35:00|107.56|104.76|107.38|104.58|107.65|104.85|107.38|104.58|0
1680068400000|2023-03-29 05:40:00|107.47|104.67|107.92|105.12|108.01|105.21|107.38|104.58|0
1680068700000|2023-03-29 05:45:00|108.01|105.21|107.96|105.16|108.1|105.3|107.83|105.03|0
1680069000000|2023-03-29 05:50:00|108.01|105.21|109.64|106.84|109.64|106.84|107.92|105.12|0
1680069300000|2023-03-29 05:55:00|109.55|106.75|110.55|107.75|110.55|107.75|109.55|106.75|0
1680069600000|2023-03-29 06:00:00|110.46|107.66|109.91|107.11|110.46|107.66|109.45|106.65|0
1680069900000|2023-03-29 06:05:00|109.62|107.22|109.71|107.31|109.71|107.31|109.25|106.85|0
1680070200000|2023-03-29 06:10:00|109.62|107.22|109.34|106.94|109.71|107.31|109.34|106.94|0
1680070500000|2023-03-29 06:15:00|109.29|106.89|109.25|106.85|109.52|107.12|109.25|106.85|0
1680070800000|2023-03-29 06:20:00|109.16|106.76|108.79|106.39|109.16|106.76|108.61|106.21|0
1680071100000|2023-03-29 06:25:00|108.84|106.44|109.34|106.94|109.43|107.03|108.7|106.3|0
1680071400000|2023-03-29 06:30:00|109.43|107.03|109.79|107.39|109.98|107.58|109.43|107.03|0
1680071700000|2023-03-29 06:35:00|109.7|107.3|109.24|106.84|109.79|107.39|109.24|106.84|0
1680072000000|2023-03-29 06:40:00|109.29|106.89|109.42|107.02|109.61|107.21|109.29|106.89|0
1680072300000|2023-03-29 06:45:00|109.51|107.11|109.42|107.02|109.51|107.11|109.24|106.84|0
1680072600000|2023-03-29 06:50:00|109.33|106.93|109.42|107.02|109.69|107.29|109.24|106.84|0
1680072900000|2023-03-29 06:55:00|109.33|106.93|109.87|107.47|110.15|107.75|109.33|106.93|0
1680073200000|2023-03-29 07:00:00|109.97|107.57|110.7|108.3|111.62|109.22|109.97|107.57|0
1680073500000|2023-03-29 07:05:00|110.74|108.34|110.88|108.48|111.44|109.04|110.24|107.84|0
1680073800000|2023-03-29 07:10:00|110.97|108.57|110.19|107.79|111.16|108.76|109.87|107.47|0
1680074100000|2023-03-29 07:15:00|110.24|107.84|110.42|108.02|110.88|108.48|110.24|107.84|0
1680074400000|2023-03-29 07:20:00|110.23|107.83|109.21|106.81|113.68|111.28|108.08|105.68|0
1680074700000|2023-03-29 07:25:00|109.12|106.72|110.22|107.82|110.32|107.92|109.12|106.72|0
1680075000000|2023-03-29 07:30:00|110.41|108.01|110.04|107.64|110.78|108.38|109.99|107.59|0
1680075300000|2023-03-29 07:35:00|110.13|107.73|109.85|107.45|110.22|107.82|109.58|107.18|0
1680075600000|2023-03-29 07:40:00|109.94|107.54|110.44|108.04|111.2|108.8|109.8|107.4|0
1680075900000|2023-03-29 07:45:00|110.53|108.13|111.09|108.69|111.18|108.78|110.53|108.13|0
1680076200000|2023-03-29 07:50:00|110.99|108.59|110.99|108.59|111.27|108.87|110.62|108.22|0
1680076500000|2023-03-29 07:55:00|111.08|108.68|110.9|108.5|111.36|108.96|110.8|108.4|0
1680076800000|2023-03-29 08:00:00|111.17|108.77|109.88|107.48|111.17|108.77|109.79|107.39|0
1680077100000|2023-03-29 08:05:00|109.97|107.57|110.34|107.94|110.43|108.03|109.7|107.3|0
1680077400000|2023-03-29 08:10:00|110.43|108.03|110.89|108.49|110.89|108.49|110.25|107.85|0
1680077700000|2023-03-29 08:15:00|110.8|108.4|111.03|108.63|111.35|108.95|110.71|108.31|0
1680078000000|2023-03-29 08:20:00|111.07|108.67|111.35|108.95|111.35|108.95|110.8|108.4|0
1680078300000|2023-03-29 08:25:00|111.44|109.04|111.53|109.13|111.54|109.14|111.35|108.95|0
1680078600000|2023-03-29 08:30:00|111.72|109.32|112.32|109.92|112.69|110.29|111.72|109.32|0
1680078900000|2023-03-29 08:35:00|112.41|110.01|112.41|110.01|112.69|110.29|112.31|109.91|0
1680079200000|2023-03-29 08:40:00|112.31|109.91|111.57|109.17|112.31|109.91|111.29|108.89|0
1680079500000|2023-03-29 08:45:00|111.71|109.31|111.38|108.98|111.75|109.35|111.29|108.89|0
1680079800000|2023-03-29 08:50:00|111.29|108.89|111.38|108.98|111.47|109.07|111.1|108.7|0
1680080100000|2023-03-29 08:55:00|111.47|109.07|111.93|109.53|111.93|109.53|111.29|108.89|0
1680080400000|2023-03-29 09:00:00|112.03|109.63|112.12|109.72|112.21|109.81|111.75|109.35|0
1680080700000|2023-03-29 09:05:00|112.21|109.81|113.05|110.65|113.05|110.65|112.03|109.63|0
1680081000000|2023-03-29 09:10:00|113.09|110.69|112.58|110.18|113.14|110.74|112.58|110.18|0
1680081300000|2023-03-29 09:15:00|112.49|110.09|112.39|109.99|112.77|110.37|112.39|109.99|0
1680081600000|2023-03-29 09:20:00|112.3|109.9|112.39|109.99|112.48|110.08|112.3|109.9|0
1680081900000|2023-03-29 09:25:00|112.48|110.08|112.57|110.17|112.86|110.46|112.48|110.08|0
1680082200000|2023-03-29 09:30:00|112.67|110.27|112.67|110.27|112.76|110.36|112.29|109.89|0
1680082500000|2023-03-29 09:35:00|112.76|110.36|112.66|110.26|112.85|110.45|112.48|110.08|0
1680082800000|2023-03-29 09:40:00|112.76|110.36|112.57|110.17|112.85|110.45|112.38|109.98|0
1680083100000|2023-03-29 09:45:00|112.48|110.08|112.85|110.45|112.94|110.54|112.48|110.08|0
1680083400000|2023-03-29 09:50:00|112.94|110.54|112.94|110.54|113.03|110.63|112.85|110.45|0
1680083700000|2023-03-29 09:55:00|113.03|110.63|113.31|110.91|113.59|111.19|112.94|110.54|0
1680084000000|2023-03-29 10:00:00|113.26|110.86|112.84|110.44|113.4|111|112.75|110.35|0
1680084300000|2023-03-29 10:05:00|112.66|110.26|112.37|109.97|112.75|110.35|112.37|109.97|0
1680084600000|2023-03-29 10:10:00|112.47|110.07|112.56|110.16|112.65|110.25|112.28|109.88|0
1680084900000|2023-03-29 10:15:00|112.47|110.07|112.18|109.78|112.47|110.07|112.09|109.69|0
1680085200000|2023-03-29 10:20:00|112.09|109.69|111.81|109.41|112.09|109.69|111.72|109.32|0
1680085500000|2023-03-29 10:25:00|111.9|109.5|112.46|110.06|112.65|110.25|111.9|109.5|0
1680085800000|2023-03-29 10:30:00|112.55|110.15|112.27|109.87|112.55|110.15|112.18|109.78|0
1680086100000|2023-03-29 10:35:00|112.18|109.78|112.27|109.87|112.27|109.87|111.99|109.59|0
1680086400000|2023-03-29 10:40:00|112.36|109.96|112.27|109.87|112.36|109.96|112.08|109.68|0
1680086700000|2023-03-29 10:45:00|112.18|109.78|112.45|110.05|112.45|110.05|111.99|109.59|0
1680087000000|2023-03-29 10:50:00|112.27|109.87|112.17|109.77|112.36|109.96|111.99|109.59|0
1680087300000|2023-03-29 10:55:00|112.08|109.68|111.98|109.58|112.36|109.96|111.89|109.49|0
1680087600000|2023-03-29 11:00:00|111.89|109.49|112.35|109.95|112.36|109.96|111.8|109.4|0
1680087900000|2023-03-29 11:05:00|112.31|109.91|111.61|109.21|112.54|110.14|111.52|109.12|0
1680088200000|2023-03-29 11:10:00|111.7|109.3|111.05|108.65|111.89|109.49|111.05|108.65|0
1680088500000|2023-03-29 11:15:00|111.15|108.75|111.51|109.11|111.79|109.39|110.96|108.56|0
1680088800000|2023-03-29 11:20:00|111.56|109.16|112.16|109.76|112.16|109.76|111.51|109.11|0
1680089100000|2023-03-29 11:25:00|112.07|109.67|111.33|108.93|112.11|109.71|111.33|108.93|0
1680089400000|2023-03-29 11:30:00|111.42|109.02|111.88|109.48|111.97|109.57|111.23|108.83|0
1680089700000|2023-03-29 11:35:00|111.97|109.57|111.69|109.29|111.97|109.57|111.6|109.2|0
1680090000000|2023-03-29 11:40:00|111.79|109.39|112.06|109.66|112.06|109.66|111.78|109.38|0
1680090300000|2023-03-29 11:45:00|112.15|109.75|112.25|109.85|112.53|110.13|112.15|109.75|0
1680090600000|2023-03-29 11:50:00|112.15|109.75|111.59|109.19|112.25|109.85|111.59|109.19|0
1680090900000|2023-03-29 11:55:00|111.5|109.1|111.04|108.64|111.5|109.1|110.95|108.55|0
1680091200000|2023-03-29 12:00:00|111.13|108.73|111.64|109.24|111.87|109.47|110.76|108.36|0
1680091500000|2023-03-29 12:05:00|111.59|109.19|111.22|108.82|111.87|109.47|111.03|108.63|0
1680091800000|2023-03-29 12:10:00|111.31|108.91|111.12|108.72|111.59|109.19|110.94|108.54|0
1680092100000|2023-03-29 12:15:00|111.17|108.77|110.75|108.35|111.31|108.91|110.75|108.35|0
1680092400000|2023-03-29 12:20:00|110.66|108.26|110.75|108.35|110.94|108.54|110.57|108.17|0
1680092700000|2023-03-29 12:25:00|110.84|108.44|110.93|108.53|111.31|108.91|110.8|108.4|0
1680093000000|2023-03-29 12:30:00|111.03|108.63|110.84|108.44|111.12|108.72|110.84|108.44|0
1680093300000|2023-03-29 12:35:00|110.93|108.53|110.75|108.35|110.93|108.53|110.47|108.07|0
1680093600000|2023-03-29 12:40:00|110.84|108.44|110.65|108.25|110.84|108.44|110.38|107.98|0
1680093900000|2023-03-29 12:45:00|110.56|108.16|110.74|108.34|110.93|108.53|110.47|108.07|0
1680094200000|2023-03-29 12:50:00|110.65|108.25|112.04|109.64|112.13|109.73|110.65|108.25|0
1680094500000|2023-03-29 12:55:00|111.94|109.54|112.04|109.64|112.22|109.82|111.67|109.27|0
1680094800000|2023-03-29 13:00:00|112.13|109.73|112.59|110.19|112.68|110.28|112.03|109.63|0
1680095100000|2023-03-29 13:05:00|112.68|110.28|112.87|110.47|112.96|110.56|112.59|110.19|0
1680095400000|2023-03-29 13:10:00|112.78|110.38|113.15|110.75|113.43|111.03|112.68|110.28|0
1680095700000|2023-03-29 13:15:00|113.24|110.84|114.18|111.78|114.55|112.15|112.96|110.56|0
1680096000000|2023-03-29 13:20:00|114.27|111.87|114.36|111.96|114.65|112.25|114.08|111.68|0
1680096300000|2023-03-29 13:25:00|114.27|111.87|115.12|112.72|115.31|112.91|114.17|111.77|0
1680096600000|2023-03-29 13:30:00|115.02|112.62|113.93|111.53|115.12|112.72|113.42|111.02|0
1680096900000|2023-03-29 13:35:00|114.02|111.62|114.39|111.99|115.05|112.65|113.93|111.53|0
1680097200000|2023-03-29 13:40:00|114.87|112.47|115.15|112.75|115.34|112.94|114.02|111.62|0
1680097500000|2023-03-29 13:45:00|115.43|113.03|114.49|112.09|116.38|113.98|113.92|111.52|0
1680097800000|2023-03-29 13:50:00|114.39|111.99|114.67|112.27|116.19|113.79|114.39|111.99|0
1680098100000|2023-03-29 13:55:00|114.58|112.18|115.24|112.84|115.24|112.84|114.39|111.99|0
1680098400000|2023-03-29 14:00:00|115.8|113.4|116.56|114.16|116.75|114.35|115.14|112.74|0
1680098700000|2023-03-29 14:05:00|116.66|114.26|115.04|112.64|116.75|114.35|114.76|112.36|0
1680099000000|2023-03-29 14:10:00|115.14|112.74|113.91|111.51|115.14|112.74|113.63|111.23|0
1680099300000|2023-03-29 14:15:00|113.63|111.23|114.85|112.45|115.09|112.69|113.54|111.14|0
1680099600000|2023-03-29 14:20:00|114.76|112.36|113.91|111.51|115.13|112.73|113.82|111.42|0
1680099900000|2023-03-29 14:25:00|113.82|111.42|113.72|111.32|113.91|111.51|113.16|110.76|0
1680100200000|2023-03-29 14:30:00|113.81|111.41|113.53|111.13|114.38|111.98|113.16|110.76|0
1680100500000|2023-03-29 14:35:00|113.44|111.04|112.6|110.2|113.53|111.13|112.32|109.92|0
1680100800000|2023-03-29 14:40:00|112.5|110.1|112.41|110.01|113.06|110.66|111.76|109.36|0
1680101100000|2023-03-29 14:45:00|112.32|109.92|111.85|109.45|112.41|110.01|111.3|108.9|0
1680101400000|2023-03-29 14:50:00|112.04|109.64|111.94|109.54|112.5|110.1|111.48|109.08|0
1680101700000|2023-03-29 14:55:00|111.85|109.45|111.38|108.98|112.68|110.28|111.02|108.62|0
1680102000000|2023-03-29 15:00:00|111.29|108.89|112.12|109.72|112.49|110.09|111.11|108.71|0
1680102300000|2023-03-29 15:05:00|112.4|110|113.14|110.74|113.24|110.84|112.03|109.63|0
1680102600000|2023-03-29 15:10:00|113.24|110.84|112.68|110.28|113.24|110.84|112.31|109.91|0
1680102900000|2023-03-29 15:15:00|112.58|110.18|112.12|109.72|113.33|110.93|111.93|109.53|0
1680103200000|2023-03-29 15:20:00|112.03|109.63|113.33|110.93|113.7|111.3|112.02|109.62|0
1680103500000|2023-03-29 15:25:00|113.42|111.02|113.32|110.92|113.42|111.02|112.77|110.37|0
1680103800000|2023-03-29 15:30:00|113.51|111.11|114.07|111.67|114.54|112.14|113.04|110.64|0
1680104100000|2023-03-29 15:35:00|114.17|111.77|114.16|111.76|114.73|112.33|113.79|111.39|0
1680104400000|2023-03-29 15:40:00|114.07|111.67|113.79|111.39|114.26|111.86|113.6|111.2|0
1680104700000|2023-03-29 15:45:00|113.88|111.48|114.54|112.14|114.63|112.23|113.88|111.48|0
1680105000000|2023-03-29 15:50:00|114.49|112.09|115.01|112.61|115.01|112.61|114.07|111.67|0
1680105300000|2023-03-29 15:55:00|115.1|112.7|115.38|112.98|115.48|113.08|114.82|112.42|0
1680105600000|2023-03-29 16:00:00|115.48|113.08|115.57|113.17|115.85|113.45|115.1|112.7|0
1680105900000|2023-03-29 16:05:00|115.47|113.07|114.44|112.04|115.47|113.07|113.97|111.57|0
1680106200000|2023-03-29 16:10:00|114.62|112.22|115.85|113.45|115.85|113.45|114.25|111.85|0
1680106500000|2023-03-29 16:15:00|115.94|113.54|115.85|113.45|116.04|113.64|115.19|112.79|0
1680106800000|2023-03-29 16:20:00|115.94|113.54|115.66|113.26|116.23|113.83|115.66|113.26|0
1680107100000|2023-03-29 16:25:00|115.56|113.16|115.37|112.97|116.13|113.73|115.37|112.97|0
1680107400000|2023-03-29 16:30:00|115.47|113.07|115.46|113.06|116.32|113.92|115.46|113.06|0
1680107700000|2023-03-29 16:35:00|115.37|112.97|115.94|113.54|116.22|113.82|115.27|112.87|0
1680108000000|2023-03-29 16:40:00|115.84|113.44|115.08|112.68|116.03|113.63|114.99|112.59|0
1680108300000|2023-03-29 16:45:00|115.03|112.63|114.99|112.59|115.18|112.78|114.23|111.83|0
1680108600000|2023-03-29 16:50:00|114.89|112.49|115.36|112.96|115.55|113.15|114.89|112.49|0
1680108900000|2023-03-29 16:55:00|115.46|113.06|114.61|112.21|115.55|113.15|113.95|111.55|0
1680109200000|2023-03-29 17:00:00|114.51|112.11|114.7|112.3|114.89|112.49|113.85|111.45|0
1680109500000|2023-03-29 17:05:00|114.79|112.39|116.59|114.19|116.69|114.29|114.7|112.3|0
1680109800000|2023-03-29 17:10:00|116.5|114.1|116.59|114.19|116.88|114.48|116.3|113.9|0
1680110100000|2023-03-29 17:15:00|116.68|114.28|116.4|114|117.06|114.66|116.4|114|0
1680110400000|2023-03-29 17:20:00|116.49|114.09|116.68|114.28|116.68|114.28|116.21|113.81|0
1680110700000|2023-03-29 17:25:00|116.78|114.38|117.25|114.85|117.44|115.04|116.49|114.09|0
1680111000000|2023-03-29 17:30:00|116.87|114.47|115.82|113.42|117.06|114.66|115.73|113.33|0
1680111300000|2023-03-29 17:35:00|115.92|113.52|114.31|111.91|116.01|113.61|114.31|111.91|0
1680111600000|2023-03-29 17:40:00|114.5|112.1|114.97|112.57|115.06|112.66|114.21|111.81|0
1680111900000|2023-03-29 17:45:00|114.87|112.47|114.49|112.09|114.97|112.57|114.12|111.72|0
1680112200000|2023-03-29 17:50:00|114.4|112|114.02|111.62|114.78|112.38|113.93|111.53|0
1680112500000|2023-03-29 17:55:00|113.93|111.53|114.11|111.71|114.21|111.81|113.46|111.06|0
1680112800000|2023-03-29 18:00:00|114.02|111.62|113.92|111.52|114.21|111.81|112.9|110.5|0
1680113100000|2023-03-29 18:05:00|113.83|111.43|114.86|112.46|115.24|112.84|113.46|111.06|0
1680113400000|2023-03-29 18:10:00|114.96|112.56|115.14|112.74|115.52|113.12|114.86|112.46|0
1680113700000|2023-03-29 18:15:00|115.05|112.65|114.2|111.8|115.05|112.65|114.01|111.61|0
1680114000000|2023-03-29 18:20:00|114.29|111.89|114.57|112.17|114.95|112.55|113.64|111.24|0
1680114300000|2023-03-29 18:25:00|114.48|112.08|115.23|112.83|115.33|112.93|114.48|112.08|0
1680114600000|2023-03-29 18:30:00|115.33|112.93|115.42|113.02|115.61|113.21|114.95|112.55|0
1680114900000|2023-03-29 18:35:00|115.33|112.93|116.37|113.97|116.46|114.06|115.23|112.83|0
1680115200000|2023-03-29 18:40:00|116.46|114.06|116.46|114.06|116.75|114.35|115.99|113.59|0
1680115500000|2023-03-29 18:45:00|116.37|113.97|117.13|114.73|117.41|115.01|115.99|113.59|0
1680115800000|2023-03-29 18:50:00|117.22|114.82|118.08|115.68|118.18|115.78|115.98|113.58|0
1680116100000|2023-03-29 18:55:00|118.18|115.78|118.18|115.78|118.47|116.07|117.89|115.49|0
1680116400000|2023-03-29 19:00:00|118.27|115.87|117.79|115.39|118.66|116.26|116.26|113.86|0
1680116700000|2023-03-29 19:05:00|117.7|115.3|117.79|115.39|117.89|115.49|116.74|114.34|0
1680117000000|2023-03-29 19:10:00|117.69|115.29|118.17|115.77|118.56|116.16|117.12|114.72|0
1680117300000|2023-03-29 19:15:00|118.27|115.87|120.3|117.9|120.69|118.29|118.17|115.77|0
1680117600000|2023-03-29 19:20:00|120.2|117.8|120.1|117.7|120.88|118.48|119.81|117.41|0
1680117900000|2023-03-29 19:25:00|120.2|117.8|120.49|118.09|120.68|118.28|119.61|117.21|0
1680118200000|2023-03-29 19:30:00|120.29|117.89|120.57|118.17|121.93|119.53|119.71|117.31|0
1680118500000|2023-03-29 19:35:00|120.28|117.88|119.69|117.29|120.28|117.88|119.6|117.2|0
1680118800000|2023-03-29 19:40:00|119.5|117.1|120.76|118.36|121.05|118.65|119.21|116.81|0
1680119100000|2023-03-29 19:45:00|120.56|118.16|121.83|119.43|122.03|119.63|120.56|118.16|0
1680119400000|2023-03-29 19:50:00|121.93|119.53|121.24|118.84|122.42|120.02|121.24|118.84|0
1680119700000|2023-03-29 19:55:00|121.05|118.65|121.04|118.64|121.34|118.94|120.07|117.67|0
1680120000000|2023-03-29 20:00:00|121.34|118.94|120.94|118.54|121.34|118.94|120.56|118.16|0
1680120300000|2023-03-29 20:05:00|120.85|118.45|121.24|118.84|121.43|119.03|120.85|118.45|0
1680120600000|2023-03-29 20:10:00|121.33|118.93|121.33|118.93|121.43|119.03|121.23|118.83|0
1680120900000|2023-03-29 20:15:00|121.73|118.83|121.63|118.83|121.73|118.83|121.53|118.73|0
1680121200000|2023-03-29 20:20:00|121.53|118.73|121.82|119.02|121.82|119.02|121.53|118.73|0
1680121500000|2023-03-29 20:25:00|121.92|119.12|121.62|118.82|121.92|119.12|121.62|118.82|0
1680121800000|2023-03-29 20:30:00|121.72|118.92|121.92|119.12|122.11|119.31|121.72|118.92|0
1680122100000|2023-03-29 20:35:00|121.91|119.11|121.91|119.11|122.01|119.21|121.82|119.02|0
1680122400000|2023-03-29 20:40:00|121.82|119.02|122.11|119.31|122.21|119.41|121.72|118.92|0
1680122700000|2023-03-29 20:45:00|122.01|119.21|121.62|118.82|122.21|119.41|121.62|118.82|0
1680123000000|2023-03-29 20:50:00|121.71|118.91|121.61|118.81|121.71|118.91|121.61|118.81|0
1680123300000|2023-03-29 20:55:00|121.52|118.72|121.37|118.57|121.52|118.72|121.32|118.52|0
1680123600000|2023-03-29 21:00:00|121.32|118.52|121.41|118.61|121.51|118.71|121.32|118.52|0
1680123900000|2023-03-29 21:05:00|121.38|118.58|121.54|118.74|121.54|118.74|121.36|118.56|0
1680124200000|2023-03-29 21:10:00|121.49|118.69|121.46|118.66|121.49|118.69|121.46|118.66|0
1680125100000|2023-03-29 21:25:00|121.49|118.69|121.48|118.68|121.49|118.69|121.48|118.68|0
1680125400000|2023-03-29 21:30:00|121.5|118.7|121.67|118.87|121.67|118.87|121.48|118.68|0
1680125700000|2023-03-29 21:35:00|121.64|118.84|121.5|118.7|121.64|118.84|121.5|118.7|0
1680126000000|2023-03-29 21:40:00|121.48|118.68|121.49|118.69|121.54|118.74|121.48|118.68|0
1680126300000|2023-03-29 21:45:00|121.48|118.68|121.58|118.78|121.58|118.78|121.48|118.68|0
1680126600000|2023-03-29 21:50:00|121.61|118.81|121.45|118.65|121.61|118.81|121.43|118.63|0
1680126900000|2023-03-29 21:55:00|121.43|118.63|121.47|118.67|121.58|118.78|121.43|118.63|0
1680127200000|2023-03-29 22:00:00|121.64|118.84|120.91|118.11|121.64|118.84|120.71|117.91|0
1680127500000|2023-03-29 22:05:00|120.95|118.15|121.78|118.98|121.88|119.08|120.91|118.11|0
1680127800000|2023-03-29 22:10:00|121.88|119.08|121.59|118.79|121.88|119.08|121.59|118.79|0
1680128100000|2023-03-29 22:15:00|121.68|118.88|121.49|118.69|121.68|118.88|121.44|118.64|0
1680128400000|2023-03-29 22:20:00|121.58|118.78|121.48|118.68|121.58|118.78|121.29|118.49|0
1680128700000|2023-03-29 22:25:00|121.58|118.78|121.38|118.58|121.58|118.78|121.29|118.49|0
1680129000000|2023-03-29 22:30:00|121.33|118.53|120.99|118.19|121.33|118.53|120.9|118.1|0
1680129300000|2023-03-29 22:35:00|120.9|118.1|120.41|117.61|120.99|118.19|120.41|117.61|0
1680129600000|2023-03-29 22:40:00|120.5|117.7|120.6|117.8|120.8|118|120.5|117.7|0
1680129900000|2023-03-29 22:45:00|120.7|117.9|120.6|117.8|120.79|117.99|120.6|117.8|0
1680130200000|2023-03-29 22:50:00|120.7|117.9|120.89|118.09|120.99|118.19|120.7|117.9|0
1680130500000|2023-03-29 22:55:00|120.79|117.99|120.89|118.09|120.89|118.09|120.6|117.8|0
1680130800000|2023-03-29 23:00:00|120.79|117.99|120.88|118.08|121.08|118.28|120.79|117.99|0
1680131100000|2023-03-29 23:05:00|120.79|117.99|120.59|117.79|120.79|117.99|120.49|117.69|0
1680131400000|2023-03-29 23:10:00|120.69|117.89|120.78|117.98|120.78|117.98|120.59|117.79|0
1680131700000|2023-03-29 23:15:00|120.73|117.93|120.78|117.98|120.88|118.08|120.69|117.89|0
1680132000000|2023-03-29 23:20:00|120.68|117.88|120.78|117.98|120.78|117.98|120.68|117.88|0
1680132300000|2023-03-29 23:25:00|120.68|117.88|120.58|117.78|120.78|117.98|120.58|117.78|0
1680132600000|2023-03-29 23:30:00|120.68|117.88|120.29|117.49|120.88|118.08|120.29|117.49|0
1680132900000|2023-03-29 23:35:00|120.39|117.59|120.09|117.29|120.48|117.68|120|117.2|0
1680133200000|2023-03-29 23:40:00|120|117.2|119.66|116.86|120.29|117.49|119.66|116.86|0
1680133500000|2023-03-29 23:45:00|119.71|116.91|119.8|117|119.9|117.1|119.61|116.81|0
1680133800000|2023-03-29 23:50:00|119.85|117.05|119.9|117.1|119.99|117.19|119.7|116.9|0
1680134100000|2023-03-29 23:55:00|119.8|117|119.6|116.8|119.99|117.19|119.6|116.8|0
1680134400000|2023-03-30 00:00:00|119.7|116.9|119.51|116.71|119.8|117|119.22|116.42|0
1680134700000|2023-03-30 00:05:00|119.41|116.61|119.31|116.51|119.89|117.09|119.31|116.51|0
1680135000000|2023-03-30 00:10:00|119.41|116.61|119.31|116.51|119.5|116.7|119.12|116.32|0
1680135300000|2023-03-30 00:15:00|119.21|116.41|119.79|116.99|119.79|116.99|119.11|116.31|0
1680135600000|2023-03-30 00:20:00|119.6|116.8|119.79|116.99|119.79|116.99|119.4|116.6|0
1680135900000|2023-03-30 00:25:00|119.69|116.89|119.59|116.79|119.69|116.89|119.5|116.7|0
1680136200000|2023-03-30 00:30:00|119.5|116.7|119.59|116.79|119.69|116.89|119.4|116.6|0
1680136500000|2023-03-30 00:35:00|119.69|116.89|119.98|117.18|120.17|117.37|119.59|116.79|0
1680136800000|2023-03-30 00:40:00|119.93|117.13|120.07|117.27|120.27|117.47|119.88|117.08|0
1680137100000|2023-03-30 00:45:00|119.97|117.17|120.31|117.51|120.36|117.56|119.88|117.08|0
1680137400000|2023-03-30 00:50:00|120.26|117.46|119.97|117.17|120.26|117.46|119.87|117.07|0
1680137700000|2023-03-30 00:55:00|120.07|117.27|120.16|117.36|120.26|117.46|119.97|117.17|0
1680138000000|2023-03-30 01:00:00|120.26|117.46|119.97|117.17|120.26|117.46|119.97|117.17|0
1680138300000|2023-03-30 01:05:00|120.06|117.26|119.53|116.73|120.06|117.26|119.48|116.68|0
1680138600000|2023-03-30 01:10:00|119.58|116.78|119.77|116.97|119.87|117.07|119.38|116.58|0
1680138900000|2023-03-30 01:15:00|119.67|116.87|119.57|116.77|119.77|116.97|119.48|116.68|0
1680139200000|2023-03-30 01:20:00|119.62|116.82|119.57|116.77|119.62|116.82|119.38|116.58|0
1680139500000|2023-03-30 01:25:00|119.67|116.87|119.96|117.16|119.96|117.16|119.57|116.77|0
1680139800000|2023-03-30 01:30:00|120|117.2|120.44|117.64|120.44|117.64|119.96|117.16|0
1680140100000|2023-03-30 01:35:00|120.39|117.59|120.34|117.54|120.64|117.84|120.25|117.45|0
1680140400000|2023-03-30 01:40:00|120.25|117.45|120.44|117.64|120.53|117.73|120.15|117.35|0
1680140700000|2023-03-30 01:45:00|120.34|117.54|120.63|117.83|120.73|117.93|120.34|117.54|0
1680141000000|2023-03-30 01:50:00|120.53|117.73|120.53|117.73|120.82|118.02|120.43|117.63|0
1680141300000|2023-03-30 01:55:00|120.63|117.83|120.33|117.53|120.63|117.83|120.33|117.53|0
1680141600000|2023-03-30 02:00:00|120.24|117.44|120.33|117.53|120.43|117.63|120.24|117.44|0
1680141900000|2023-03-30 02:05:00|120.24|117.44|120.43|117.63|120.43|117.63|120.14|117.34|0
1680142200000|2023-03-30 02:10:00|120.33|117.53|120.23|117.43|120.38|117.58|120.14|117.34|0
1680142500000|2023-03-30 02:15:00|120.33|117.53|120.62|117.82|120.67|117.87|120.33|117.53|0
1680142800000|2023-03-30 02:20:00|120.67|117.87|120.71|117.91|120.81|118.01|120.62|117.82|0
1680143100000|2023-03-30 02:25:00|120.76|117.96|121.3|118.5|121.3|118.5|120.66|117.86|0
1680143400000|2023-03-30 02:30:00|121.39|118.59|121.2|118.4|121.88|119.08|121.2|118.4|0
1680143700000|2023-03-30 02:35:00|121.3|118.5|120.71|117.91|121.3|118.5|120.61|117.81|0
1680144000000|2023-03-30 02:40:00|120.61|117.81|120.32|117.52|120.71|117.91|120.32|117.52|0
1680144300000|2023-03-30 02:45:00|120.22|117.42|120.12|117.32|120.32|117.52|119.93|117.13|0
1680144600000|2023-03-30 02:50:00|120.03|117.23|119.83|117.03|120.12|117.32|119.73|116.93|0
1680144900000|2023-03-30 02:55:00|119.93|117.13|119.83|117.03|120.02|117.22|119.73|116.93|0
1680145200000|2023-03-30 03:00:00|119.73|116.93|119.83|117.03|119.83|117.03|119.63|116.83|0
1680145500000|2023-03-30 03:05:00|119.73|116.93|119.73|116.93|119.92|117.12|119.63|116.83|0
1680145800000|2023-03-30 03:10:00|119.63|116.83|119.82|117.02|119.92|117.12|119.48|116.68|0
1680146100000|2023-03-30 03:15:00|119.73|116.93|119.92|117.12|119.92|117.12|119.63|116.83|0
1680146400000|2023-03-30 03:20:00|119.87|117.07|120.01|117.21|120.11|117.31|119.82|117.02|0
1680146700000|2023-03-30 03:25:00|119.92|117.12|120.01|117.21|120.11|117.31|119.91|117.11|0
1680147000000|2023-03-30 03:30:00|119.91|117.11|120.01|117.21|120.11|117.31|119.82|117.02|0
1680147300000|2023-03-30 03:35:00|119.91|117.11|120.3|117.5|120.3|117.5|119.91|117.11|0
1680147600000|2023-03-30 03:40:00|120.2|117.4|120.2|117.4|120.3|117.5|120.2|117.4|0
1680147900000|2023-03-30 03:45:00|120.1|117.3|120.2|117.4|120.2|117.4|120.1|117.3|0
1680148200000|2023-03-30 03:50:00|120.29|117.49|120.2|117.4|120.39|117.59|120.1|117.3|0
1680148500000|2023-03-30 03:55:00|120.15|117.35|120.29|117.49|120.39|117.59|120.1|117.3|0
1680148800000|2023-03-30 04:00:00|120.39|117.59|120.19|117.39|120.39|117.59|120.19|117.39|0
1680149100000|2023-03-30 04:05:00|120.24|117.44|120.58|117.78|120.63|117.83|120.19|117.39|0
1680149400000|2023-03-30 04:10:00|120.68|117.88|120.67|117.87|120.68|117.88|120.48|117.68|0
1680149700000|2023-03-30 04:15:00|120.77|117.97|120.77|117.97|120.96|118.16|120.67|117.87|0
1680150000000|2023-03-30 04:20:00|120.72|117.92|121.35|118.55|121.35|118.55|120.67|117.87|0
1680150300000|2023-03-30 04:25:00|121.25|118.45|121.16|118.36|121.35|118.55|121.06|118.26|0
1680150600000|2023-03-30 04:30:00|121.06|118.26|121.06|118.26|121.15|118.35|120.96|118.16|0
1680150900000|2023-03-30 04:35:00|120.96|118.16|120.96|118.16|121.06|118.26|120.86|118.06|0
1680151200000|2023-03-30 04:40:00|120.86|118.06|121.35|118.55|121.44|118.64|120.86|118.06|0
1680151500000|2023-03-30 04:45:00|121.25|118.45|121.15|118.35|121.44|118.64|121.05|118.25|0
1680151800000|2023-03-30 04:50:00|121.05|118.25|121.34|118.54|121.54|118.74|121.05|118.25|0
1680152100000|2023-03-30 04:55:00|121.44|118.64|121.14|118.34|121.44|118.64|121.14|118.34|0
1680152400000|2023-03-30 05:00:00|121.05|118.25|120.95|118.15|121.44|118.64|120.95|118.15|0
1680152700000|2023-03-30 05:05:00|120.99|118.19|121.53|118.73|121.63|118.83|120.95|118.15|0
1680153000000|2023-03-30 05:10:00|121.63|118.83|121.63|118.83|121.92|119.12|121.53|118.73|0
1680153300000|2023-03-30 05:15:00|121.72|118.92|121.82|119.02|121.82|119.02|121.63|118.83|0
1680153600000|2023-03-30 05:20:00|121.92|119.12|121.62|118.82|121.92|119.12|121.62|118.82|0
1680153900000|2023-03-30 05:25:00|121.53|118.73|121.72|118.92|121.72|118.92|121.43|118.63|0
1680154200000|2023-03-30 05:30:00|121.82|119.02|123.68|120.88|123.78|120.98|121.72|118.92|0
1680154500000|2023-03-30 05:35:00|123.59|120.79|122.3|119.5|123.59|120.79|121.52|118.72|0
1680154800000|2023-03-30 05:40:00|122.21|119.41|122.64|119.84|122.79|119.99|122.2|119.4|0
1680155100000|2023-03-30 05:45:00|122.6|119.8|122.79|119.99|123.38|120.58|122.5|119.7|0
1680155400000|2023-03-30 05:50:00|122.69|119.89|123.72|120.92|123.78|120.98|122.5|119.7|0
1680155700000|2023-03-30 05:55:00|123.78|120.98|124.47|121.67|124.47|121.67|123.68|120.88|0
1680156000000|2023-03-30 06:00:00|124.57|121.77|124.07|121.27|124.57|121.77|123.38|120.58|0
1680156300000|2023-03-30 06:05:00|123.77|121.37|124.46|122.06|124.56|122.16|123.77|121.37|0
1680156600000|2023-03-30 06:10:00|124.36|121.96|124.56|122.16|124.56|122.16|123.87|121.47|0
1680156900000|2023-03-30 06:15:00|124.76|122.36|123.96|121.56|124.86|122.46|123.96|121.56|0
1680157200000|2023-03-30 06:20:00|123.86|121.46|124.55|122.15|125.15|122.75|123.76|121.36|0
1680157500000|2023-03-30 06:25:00|124.65|122.25|124.95|122.55|125.04|122.64|124.35|121.95|0
1680157800000|2023-03-30 06:30:00|125.04|122.64|124.15|121.75|125.14|122.74|123.95|121.55|0
1680158100000|2023-03-30 06:35:00|124.25|121.85|124.15|121.75|124.45|122.05|123.75|121.35|0
1680158400000|2023-03-30 06:40:00|124.1|121.7|124.25|121.85|124.44|122.04|124.05|121.65|0
1680158700000|2023-03-30 06:45:00|124.34|121.94|125.93|123.53|126.13|123.73|124.24|121.84|0
1680159000000|2023-03-30 06:50:00|125.88|123.48|125.73|123.33|126.03|123.63|125.68|123.28|0
1680159300000|2023-03-30 06:55:00|125.83|123.43|126.02|123.62|126.42|124.02|125.73|123.33|0
1680159600000|2023-03-30 07:00:00|126.22|123.82|125.82|123.42|126.22|123.82|125.33|122.93|0
1680159900000|2023-03-30 07:05:00|125.92|123.52|124.68|122.28|126.02|123.62|124.53|122.13|0
1680160200000|2023-03-30 07:10:00|124.73|122.33|126.72|124.32|126.82|124.42|124.73|122.33|0
1680160500000|2023-03-30 07:15:00|126.62|124.22|126.82|124.42|127.02|124.62|126.42|124.02|0
1680160800000|2023-03-30 07:20:00|126.86|124.46|126.66|124.26|127.12|124.72|126.51|124.11|0
1680161100000|2023-03-30 07:25:00|126.71|124.31|127.61|125.21|127.92|125.52|126.61|124.21|0
1680161400000|2023-03-30 07:30:00|127.66|125.26|128.01|125.61|128.62|126.22|127.61|125.21|0
1680161700000|2023-03-30 07:35:00|128.11|125.71|128.72|126.32|128.72|126.32|127.71|125.31|0
1680162000000|2023-03-30 07:40:00|128.82|126.42|129.02|126.62|129.32|126.92|128.52|126.12|0
1680162300000|2023-03-30 07:45:00|128.92|126.52|127.91|125.51|129.02|126.62|127.91|125.51|0
1680162600000|2023-03-30 07:50:00|128.01|125.61|128.01|125.61|128.31|125.91|127.81|125.41|0
1680162900000|2023-03-30 07:55:00|128.11|125.71|127.9|125.5|128.31|125.91|127.7|125.3|0
1680163200000|2023-03-30 08:00:00|127.8|125.4|127.8|125.4|128|125.6|127.3|124.9|0
1680163500000|2023-03-30 08:05:00|127.9|125.5|128.4|126|128.4|126|127.55|125.15|0
1680163800000|2023-03-30 08:10:00|128.45|126.05|129.31|126.91|129.52|127.12|128.2|125.8|0
1680164100000|2023-03-30 08:15:00|129.41|127.01|128.6|126.2|129.51|127.11|128.5|126.1|0
1680164400000|2023-03-30 08:20:00|128.5|126.1|128.1|125.7|128.5|126.1|127.69|125.29|0
1680164700000|2023-03-30 08:25:00|128|125.6|128.09|125.69|128.3|125.9|127.89|125.49|0
1680165000000|2023-03-30 08:30:00|127.94|125.54|128.6|126.2|128.7|126.3|127.89|125.49|0
1680165300000|2023-03-30 08:35:00|128.7|126.3|129.1|126.7|129.2|126.8|128.39|125.99|0
1680165600000|2023-03-30 08:40:00|129.2|126.8|128.9|126.5|129.2|126.8|128.59|126.19|0
1680165900000|2023-03-30 08:45:00|128.84|126.44|129.1|126.7|129.1|126.7|128.69|126.29|0
1680166200000|2023-03-30 08:50:00|129|126.6|129.2|126.8|129.4|127|128.79|126.39|0
1680166500000|2023-03-30 08:55:00|129.09|126.69|128.79|126.39|129.2|126.8|128.64|126.24|0
1680166800000|2023-03-30 09:00:00|128.89|126.49|128.69|126.29|129.09|126.69|128.69|126.29|0
1680167100000|2023-03-30 09:05:00|128.79|126.39|128.89|126.49|128.99|126.59|128.69|126.29|0
1680167400000|2023-03-30 09:10:00|128.79|126.39|128.78|126.38|128.89|126.49|128.58|126.18|0
1680167700000|2023-03-30 09:15:00|128.68|126.28|128.48|126.08|128.73|126.33|128.48|126.08|0
1680168000000|2023-03-30 09:20:00|128.58|126.18|128.58|126.18|128.68|126.28|128.38|125.98|0
1680168300000|2023-03-30 09:25:00|128.48|126.08|129.08|126.68|129.28|126.88|128.48|126.08|0
1680168600000|2023-03-30 09:30:00|128.88|126.48|128.98|126.58|129.08|126.68|128.88|126.48|0
1680168900000|2023-03-30 09:35:00|128.88|126.48|128.47|126.07|128.88|126.48|128.37|125.97|0
1680169200000|2023-03-30 09:40:00|128.37|125.97|128.57|126.17|128.67|126.27|128.27|125.87|0
1680169500000|2023-03-30 09:45:00|128.47|126.07|128.97|126.57|128.97|126.57|128.37|125.97|0
1680169800000|2023-03-30 09:50:00|128.87|126.47|129.27|126.87|129.38|126.98|128.77|126.37|0
1680170100000|2023-03-30 09:55:00|129.38|126.98|128.97|126.57|129.48|127.08|128.77|126.37|0
1680170400000|2023-03-30 10:00:00|129.07|126.67|129.37|126.97|129.68|127.28|129.07|126.67|0
1680170700000|2023-03-30 10:05:00|129.27|126.87|130.08|127.68|130.18|127.78|129.17|126.77|0
1680171000000|2023-03-30 10:10:00|129.98|127.58|129.67|127.27|130.18|127.78|129.47|127.07|0
1680171300000|2023-03-30 10:15:00|129.77|127.37|129.98|127.58|130.18|127.78|129.77|127.37|0
1680171600000|2023-03-30 10:20:00|129.92|127.52|129.87|127.47|130.28|127.88|129.67|127.27|0
1680171900000|2023-03-30 10:25:00|129.77|127.37|129.77|127.37|129.97|127.57|129.67|127.27|0
1680172200000|2023-03-30 10:30:00|129.87|127.47|129.87|127.47|130.38|127.98|129.77|127.37|0
1680172500000|2023-03-30 10:35:00|129.97|127.57|130.89|128.49|130.89|128.49|129.97|127.57|0
1680172800000|2023-03-30 10:40:00|130.78|128.38|131.5|129.1|131.91|129.51|130.78|128.38|0
1680173100000|2023-03-30 10:45:00|131.6|129.2|130.88|128.48|131.6|129.2|130.78|128.38|0
1680173400000|2023-03-30 10:50:00|130.93|128.53|131.19|128.79|131.19|128.79|130.73|128.33|0
1680173700000|2023-03-30 10:55:00|131.29|128.89|132.11|129.71|132.36|129.96|131.24|128.84|0
1680174000000|2023-03-30 11:00:00|132.05|129.65|132.41|130.01|132.93|130.53|131.9|129.5|0
1680174300000|2023-03-30 11:05:00|132.52|130.12|132.21|129.81|132.77|130.37|132.15|129.75|0
1680174600000|2023-03-30 11:10:00|132.15|129.75|132.31|129.91|132.41|130.01|132|129.6|0
1680174900000|2023-03-30 11:15:00|132.2|129.8|131.59|129.19|132.2|129.8|131.38|128.98|0
1680175200000|2023-03-30 11:20:00|131.69|129.29|131.79|129.39|131.89|129.49|131.38|128.98|0
1680175500000|2023-03-30 11:25:00|131.89|129.49|132.3|129.9|132.4|130|131.79|129.39|0
1680175800000|2023-03-30 11:30:00|132.2|129.8|131.58|129.18|132.51|130.11|131.58|129.18|0
1680176100000|2023-03-30 11:35:00|131.63|129.23|131.17|128.77|131.83|129.43|131.17|128.77|0
1680176400000|2023-03-30 11:40:00|131.22|128.82|131.68|129.28|131.68|129.28|130.86|128.46|0
1680176700000|2023-03-30 11:45:00|131.78|129.38|131.68|129.28|131.99|129.59|131.58|129.18|0
1680177000000|2023-03-30 11:50:00|131.58|129.18|131.78|129.38|131.78|129.38|131.37|128.97|0
1680177300000|2023-03-30 11:55:00|131.68|129.28|131.78|129.38|131.98|129.58|131.67|129.27|0
1680177600000|2023-03-30 12:00:00|131.57|129.17|131.67|129.27|132.08|129.68|131.16|128.76|0
1680177900000|2023-03-30 12:05:00|131.57|129.17|131.47|129.07|131.67|129.27|131.36|128.96|0
1680178200000|2023-03-30 12:10:00|131.36|128.96|131.98|129.58|132.39|129.99|131.36|128.96|0
1680178500000|2023-03-30 12:15:00|131.87|129.47|132.08|129.68|132.28|129.88|131.87|129.47|0
1680178800000|2023-03-30 12:20:00|132.18|129.78|130.85|128.45|132.18|129.78|130.54|128.14|0
1680179100000|2023-03-30 12:25:00|130.95|128.55|130.54|128.14|130.95|128.55|130.38|127.98|0
1680179400000|2023-03-30 12:30:00|130.44|128.04|132.07|129.67|132.79|130.39|129.87|127.47|0
1680179700000|2023-03-30 12:35:00|132.17|129.77|132.58|130.18|133.51|131.11|131.56|129.16|0
1680180000000|2023-03-30 12:40:00|132.48|130.08|133.41|131.01|133.61|131.21|132.38|129.98|0
1680180300000|2023-03-30 12:45:00|133.51|131.11|132.79|130.39|133.82|131.42|132.68|130.28|0
1680180600000|2023-03-30 12:50:00|132.68|130.28|133.09|130.69|133.4|131|132.48|130.08|0
1680180900000|2023-03-30 12:55:00|134.6|132.2|134.22|131.82|134.6|132.2|133.41|131.01|0
1680181200000|2023-03-30 13:00:00|134.11|131.71|133.8|131.4|134.58|132.18|133.59|131.19|0
1680181500000|2023-03-30 13:05:00|133.7|131.3|133.08|130.68|133.8|131.4|132.36|129.96|0
1680181800000|2023-03-30 13:10:00|132.97|130.57|133.9|131.5|134|131.6|132.97|130.57|0
1680182100000|2023-03-30 13:15:00|134|131.6|134.31|131.91|134.62|132.22|133.69|131.29|0
1680182400000|2023-03-30 13:20:00|134.41|132.01|134.62|132.22|135.04|132.64|134.31|131.91|0
1680182700000|2023-03-30 13:25:00|134.41|132.01|134.83|132.43|135.45|133.05|134.41|132.01|0
1680183000000|2023-03-30 13:30:00|134.62|132.22|133.79|131.39|134.93|132.53|133.27|130.87|0
1680183300000|2023-03-30 13:35:00|133.99|131.59|133.06|130.66|134.1|131.7|132.55|130.15|0
1680183600000|2023-03-30 13:40:00|133.37|130.97|133.27|130.87|134.3|131.9|132.65|130.25|0
1680183900000|2023-03-30 13:45:00|133.16|130.76|134.3|131.9|134.51|132.11|132.86|130.46|0
1680184200000|2023-03-30 13:50:00|134.2|131.8|133.78|131.38|134.61|132.21|132.85|130.45|0
1680184500000|2023-03-30 13:55:00|133.88|131.48|135.91|133.51|135.91|133.51|133.47|131.07|0
1680184800000|2023-03-30 14:00:00|136.12|133.72|134.25|131.85|136.95|134.55|134.25|131.85|0
1680185100000|2023-03-30 14:05:00|134.04|131.64|133.01|130.61|134.04|131.64|132.7|130.3|0
1680185400000|2023-03-30 14:10:00|132.91|130.51|131.37|128.97|133.42|131.02|130.86|128.46|0
1680185700000|2023-03-30 14:15:00|131.27|128.87|132.57|130.17|132.57|130.17|130.76|128.36|0
1680186000000|2023-03-30 14:20:00|132.67|130.27|133.8|131.4|133.9|131.5|132.26|129.86|0
1680186300000|2023-03-30 14:25:00|133.9|131.5|135.34|132.94|136.38|133.98|133.39|130.99|0
1680186600000|2023-03-30 14:30:00|135.45|133.05|134.72|132.32|136.9|134.5|134.46|132.06|0
1680186900000|2023-03-30 14:35:00|134.62|132.22|135.65|133.25|135.65|133.25|133.79|131.39|0
1680187200000|2023-03-30 14:40:00|135.76|133.36|135.75|133.35|136.48|134.08|135.34|132.94|0
1680187500000|2023-03-30 14:45:00|135.86|133.46|135.03|132.63|135.96|133.56|134.72|132.32|0
1680187800000|2023-03-30 14:50:00|134.92|132.52|135.34|132.94|135.75|133.35|134.2|131.8|0
1680188100000|2023-03-30 14:55:00|135.23|132.83|134.4|132|135.65|133.25|133.99|131.59|0
1680188400000|2023-03-30 15:00:00|134.51|132.11|134.61|132.21|134.71|132.31|133.78|131.38|0
1680188700000|2023-03-30 15:05:00|134.5|132.1|134.81|132.41|135.23|132.83|134.3|131.9|0
1680189000000|2023-03-30 15:10:00|134.92|132.52|133.57|131.17|136.16|133.76|133.37|130.97|0
1680189300000|2023-03-30 15:15:00|133.68|131.28|134.39|131.99|134.6|132.2|132.85|130.45|0
1680189600000|2023-03-30 15:20:00|134.6|132.2|134.5|132.1|135.12|132.72|134.39|131.99|0
1680189900000|2023-03-30 15:25:00|134.29|131.89|134.08|131.68|134.39|131.99|133.67|131.27|0
1680190200000|2023-03-30 15:30:00|133.88|131.48|133.19|130.79|133.91|131.51|132.78|130.38|0
1680190500000|2023-03-30 15:35:00|133.29|130.89|133.39|130.99|133.8|131.4|132.88|130.48|0
1680190800000|2023-03-30 15:40:00|133.49|131.09|134.21|131.81|134.62|132.22|133.39|130.99|0
1680191100000|2023-03-30 15:45:00|134.11|131.71|132.19|129.79|134.44|132.04|132.09|129.69|0
1680191400000|2023-03-30 15:50:00|132.29|129.89|132.8|130.4|133.11|130.71|132.19|129.79|0
1680191700000|2023-03-30 15:55:00|133.01|130.61|133.85|131.45|134.47|132.07|132.9|130.5|0
1680192000000|2023-03-30 16:00:00|133.75|131.35|133.75|131.35|133.85|131.45|132.42|130.02|0
1680192300000|2023-03-30 16:05:00|133.65|131.25|134.36|131.96|134.47|132.07|133.03|130.63|0
1680192600000|2023-03-30 16:10:00|134.26|131.86|133.64|131.24|134.46|132.06|133.64|131.24|0
1680192900000|2023-03-30 16:15:00|133.54|131.14|133.33|130.93|133.64|131.24|132.42|130.02|0
1680193200000|2023-03-30 16:20:00|133.44|131.04|132.42|130.02|133.44|131.04|132.21|129.81|0
1680193500000|2023-03-30 16:25:00|132.52|130.12|132.72|130.32|133.33|130.93|132.42|130.02|0
1680193800000|2023-03-30 16:30:00|132.62|130.22|131.6|129.2|132.72|130.32|131.6|129.2|0
1680194100000|2023-03-30 16:35:00|131.7|129.3|130.49|128.09|131.7|129.3|130.19|127.79|0
1680194400000|2023-03-30 16:40:00|130.59|128.19|130.65|128.25|132.29|129.89|130.25|127.85|0
1680194700000|2023-03-30 16:45:00|130.75|128.35|130.25|127.85|130.85|128.45|129.84|127.44|0
1680195000000|2023-03-30 16:50:00|130.15|127.75|131.96|129.56|131.96|129.56|130.05|127.65|0
1680195300000|2023-03-30 16:55:00|132.06|129.66|131.05|128.65|132.57|130.17|130.95|128.55|0
1680195600000|2023-03-30 17:00:00|130.95|128.55|131.96|129.56|132.36|129.96|130.54|128.14|0
1680195900000|2023-03-30 17:05:00|132.06|129.66|131.85|129.45|132.47|130.07|131.45|129.05|0
1680196200000|2023-03-30 17:10:00|131.96|129.56|132.36|129.96|132.56|130.16|131.45|129.05|0
1680196500000|2023-03-30 17:15:00|132.26|129.86|131.75|129.35|132.36|129.96|131.34|128.94|0
1680196800000|2023-03-30 17:20:00|131.85|129.45|131.24|128.84|132.76|130.36|131.04|128.64|0
1680197100000|2023-03-30 17:25:00|131.34|128.94|131.29|128.89|131.75|129.35|131.04|128.64|0
1680197400000|2023-03-30 17:30:00|131.14|128.74|130.13|127.73|131.24|128.84|129.83|127.43|0
1680197700000|2023-03-30 17:35:00|130.03|127.63|129.42|127.02|130.23|127.83|129.22|126.82|0
1680198000000|2023-03-30 17:40:00|129.22|126.82|129.72|127.32|129.92|127.52|128.72|126.32|0
1680198300000|2023-03-30 17:45:00|129.52|127.12|129.62|127.22|129.62|127.22|128.52|126.12|0
1680198600000|2023-03-30 17:50:00|129.92|127.52|130.02|127.62|130.22|127.82|129.42|127.02|0
1680198900000|2023-03-30 17:55:00|130.12|127.72|130.82|128.42|130.93|128.53|129.72|127.32|0
1680199200000|2023-03-30 18:00:00|130.72|128.32|130.99|128.59|131.63|129.23|130.52|128.12|0
1680199500000|2023-03-30 18:05:00|131.29|128.89|131.09|128.69|131.6|129.2|130.99|128.59|0
1680199800000|2023-03-30 18:10:00|130.99|128.59|131.49|129.09|131.49|129.09|130.38|127.98|0
1680200100000|2023-03-30 18:15:00|131.39|128.99|131.59|129.19|132|129.6|130.88|128.48|0
1680200400000|2023-03-30 18:20:00|131.49|129.09|132.47|130.07|133.12|130.72|131.49|129.09|0
1680200700000|2023-03-30 18:25:00|132.37|129.97|132.98|130.58|133.18|130.78|132.37|129.97|0
1680201000000|2023-03-30 18:30:00|132.88|130.48|133.9|131.5|134.11|131.71|132.88|130.48|0
1680201300000|2023-03-30 18:35:00|134.11|131.71|133.08|130.68|134.41|132.01|132.47|130.07|0
1680201600000|2023-03-30 18:40:00|133.18|130.78|131.92|129.52|133.28|130.88|131.82|129.42|0
1680201900000|2023-03-30 18:45:00|131.82|129.42|132.23|129.83|132.23|129.83|131.41|129.01|0
1680202200000|2023-03-30 18:50:00|132.12|129.72|132.22|129.82|132.43|130.03|131.31|128.91|0
1680202500000|2023-03-30 18:55:00|132.12|129.72|132.53|130.13|132.73|130.33|132.12|129.72|0
1680202800000|2023-03-30 19:00:00|132.63|130.23|132.69|130.29|133.35|130.95|132.22|129.82|0
1680203100000|2023-03-30 19:05:00|132.59|130.19|131.36|128.96|132.79|130.39|130.85|128.45|0
1680203400000|2023-03-30 19:10:00|131.26|128.86|131.66|129.26|131.77|129.37|130.65|128.25|0
1680203700000|2023-03-30 19:15:00|131.26|128.86|131.46|129.06|131.56|129.16|130.85|128.45|0
1680204000000|2023-03-30 19:20:00|131.56|129.16|131.94|129.54|132.17|129.77|131.12|128.72|0
1680204300000|2023-03-30 19:25:00|132.04|129.64|132.34|129.94|132.86|130.46|131.93|129.53|0
1680204600000|2023-03-30 19:30:00|132.24|129.84|132.55|130.15|133.27|130.87|132.14|129.74|0
1680204900000|2023-03-30 19:35:00|132.44|130.04|133.27|130.87|133.58|131.18|132.14|129.74|0
1680205200000|2023-03-30 19:40:00|133.16|130.76|132.75|130.35|133.47|131.07|132.44|130.04|0
1680205500000|2023-03-30 19:45:00|132.65|130.25|131.72|129.32|132.65|130.25|131.72|129.32|0
1680205800000|2023-03-30 19:50:00|131.82|129.42|132.44|130.04|133.26|130.86|131.82|129.42|0
1680206100000|2023-03-30 19:55:00|132.23|129.83|132.74|130.34|133.57|131.17|132.23|129.83|0
1680206400000|2023-03-30 20:00:00|133.15|130.75|133.46|131.06|133.67|131.27|133.15|130.75|0
1680206700000|2023-03-30 20:05:00|133.56|131.16|133.77|131.37|133.77|131.37|133.46|131.06|0
1680207000000|2023-03-30 20:10:00|133.67|131.27|133.66|131.26|133.87|131.47|133.66|131.26|0
1680207300000|2023-03-30 20:15:00|133.86|131.06|134.07|131.27|134.07|131.27|133.86|131.06|0
1680207600000|2023-03-30 20:20:00|134.17|131.37|134.69|131.89|134.69|131.89|134.17|131.37|0
1680207900000|2023-03-30 20:25:00|134.74|131.94|134.79|131.99|135|132.2|134.69|131.89|0
1680208200000|2023-03-30 20:30:00|134.89|132.09|135.1|132.3|135.31|132.51|134.79|131.99|0
1680208500000|2023-03-30 20:35:00|135.15|132.35|135.41|132.61|135.51|132.71|135.1|132.3|0
1680208800000|2023-03-30 20:40:00|135.31|132.51|135.3|132.5|135.51|132.71|135.3|132.5|0
1680209100000|2023-03-30 20:45:00|134.99|132.19|134.68|131.88|134.99|132.19|134.58|131.78|0
1680209400000|2023-03-30 20:50:00|134.57|131.77|134.68|131.88|134.68|131.88|134.57|131.77|0
1680209700000|2023-03-30 20:55:00|134.47|131.67|134.41|131.61|134.57|131.77|134.41|131.61|0
1680210000000|2023-03-30 21:00:00|134.48|131.68|134.38|131.58|134.48|131.68|134.38|131.58|0
1680210300000|2023-03-30 21:05:00|134.41|131.61|134.44|131.64|134.44|131.64|134.31|131.51|0
1680210600000|2023-03-30 21:10:00|134.41|131.61|134.35|131.55|134.52|131.72|134.35|131.55|0
1680210900000|2023-03-30 21:15:00|134.41|131.61|134.54|131.74|134.56|131.76|134.41|131.61|0
1680211200000|2023-03-30 21:20:00|134.41|131.61|134.54|131.74|134.56|131.76|134.35|131.55|0
1680211500000|2023-03-30 21:25:00|134.62|131.82|134.57|131.77|134.62|131.82|134.53|131.73|0
1680211800000|2023-03-30 21:30:00|134.56|131.76|134.57|131.77|134.59|131.79|134.53|131.73|0
1680212100000|2023-03-30 21:35:00|134.59|131.79|134.59|131.79|134.62|131.82|134.59|131.79|0
1680212400000|2023-03-30 21:40:00|134.58|131.78|134.53|131.73|134.58|131.78|134.53|131.73|0
1680212700000|2023-03-30 21:45:00|134.5|131.7|134.4|131.6|134.5|131.7|134.3|131.5|0
1680213000000|2023-03-30 21:50:00|134.39|131.59|134.24|131.44|134.43|131.63|134.21|131.41|0
1680213300000|2023-03-30 21:55:00|134.23|131.43|134.07|131.27|134.44|131.64|134.04|131.24|0
1680213600000|2023-03-30 22:00:00|133.46|130.66|133|130.2|133.46|130.66|132.54|129.74|0
1680213900000|2023-03-30 22:05:00|132.9|130.1|133.2|130.4|133.36|130.56|132.9|130.1|0
1680214200000|2023-03-30 22:10:00|133.31|130.51|132.79|129.99|133.31|130.51|132.79|129.99|0
1680214500000|2023-03-30 22:15:00|132.89|130.09|132.89|130.09|132.99|130.19|132.79|129.99|0
1680214800000|2023-03-30 22:20:00|132.79|129.99|132.63|129.83|132.99|130.19|132.58|129.78|0
1680215100000|2023-03-30 22:25:00|132.58|129.78|132.89|130.09|132.89|130.09|132.37|129.57|0
1680215400000|2023-03-30 22:30:00|133.19|130.39|133.19|130.39|133.4|130.6|133.09|130.29|0
1680215700000|2023-03-30 22:35:00|133.09|130.29|133.71|130.91|133.71|130.91|133.09|130.29|0
1680216000000|2023-03-30 22:40:00|133.65|130.85|133.75|130.95|133.81|131.01|133.34|130.54|0
1680216300000|2023-03-30 22:45:00|133.81|131.01|133.6|130.8|133.81|131.01|133.5|130.7|0
1680216600000|2023-03-30 22:50:00|133.5|130.7|133.7|130.9|133.8|131|133.5|130.7|0
1680216900000|2023-03-30 22:55:00|133.8|131|133.7|130.9|133.8|131|133.6|130.8|0
1680217200000|2023-03-30 23:00:00|133.6|130.8|134.06|131.26|134.06|131.26|133.59|130.79|0
1680217500000|2023-03-30 23:05:00|134.01|131.21|134.21|131.41|134.26|131.46|134.01|131.21|0
1680217800000|2023-03-30 23:10:00|134.32|131.52|134.73|131.93|134.73|131.93|134.21|131.41|0
1680218100000|2023-03-30 23:15:00|134.62|131.82|134.83|132.03|134.93|132.13|134.62|131.82|0
1680218400000|2023-03-30 23:20:00|134.73|131.93|134.52|131.72|134.83|132.03|134.41|131.61|0
1680218700000|2023-03-30 23:25:00|134.41|131.61|134.51|131.71|134.62|131.82|134.41|131.61|0
1680219000000|2023-03-30 23:30:00|134.41|131.61|135.06|132.26|135.16|132.36|134.41|131.61|0
1680219300000|2023-03-30 23:35:00|135.16|132.36|135.58|132.78|135.68|132.88|135.16|132.36|0
1680219600000|2023-03-30 23:40:00|135.47|132.67|135.37|132.57|135.47|132.67|135.37|132.57|0
1680219900000|2023-03-30 23:45:00|135.47|132.67|135.78|132.98|135.88|133.08|135.36|132.56|0
1680220200000|2023-03-30 23:50:00|135.88|133.08|135.99|133.19|136.09|133.29|135.88|133.08|0
1680220500000|2023-03-30 23:55:00|136.09|133.29|136.19|133.39|136.3|133.5|136.04|133.24|0
1680220800000|2023-03-31 00:00:00|135.98|133.18|136.29|133.49|137.24|134.44|135.98|133.18|0
1680221100000|2023-03-31 00:05:00|136.4|133.6|137.13|134.33|137.34|134.54|136.4|133.6|0
1680221400000|2023-03-31 00:10:00|137.18|134.38|137.44|134.64|137.65|134.85|136.86|134.06|0
1680221700000|2023-03-31 00:15:00|137.34|134.54|137.65|134.85|137.65|134.85|137.23|134.43|0
1680222000000|2023-03-31 00:20:00|137.75|134.95|137.65|134.85|137.75|134.95|137.33|134.53|0
1680222300000|2023-03-31 00:25:00|137.54|134.74|138.17|135.37|138.28|135.48|137.33|134.53|0
1680222600000|2023-03-31 00:30:00|138.07|135.27|139.22|136.42|139.33|136.53|137.96|135.16|0
1680222900000|2023-03-31 00:35:00|139.12|136.32|138.91|136.11|139.38|136.58|138.8|136|0
1680223200000|2023-03-31 00:40:00|139.01|136.21|138.8|136|139.22|136.42|138.59|135.79|0
1680223500000|2023-03-31 00:45:00|138.74|135.94|139.32|136.52|139.43|136.63|138.74|135.94|0
1680223800000|2023-03-31 00:50:00|139.22|136.42|138.79|135.99|139.22|136.42|138.79|135.99|0
1680224100000|2023-03-31 00:55:00|138.9|136.1|139|136.2|139|136.2|138.48|135.68|0
1680224400000|2023-03-31 01:00:00|138.9|136.1|138.63|135.83|138.9|136.1|138.47|135.67|0
1680224700000|2023-03-31 01:05:00|138.58|135.78|139|136.2|139|136.2|138.47|135.67|0
1680225000000|2023-03-31 01:10:00|138.89|136.09|138.79|135.99|139|136.2|138.68|135.88|0
1680225300000|2023-03-31 01:15:00|138.68|135.88|138.78|135.98|138.89|136.09|138.68|135.88|0
1680225600000|2023-03-31 01:20:00|138.68|135.88|138.68|135.88|138.78|135.98|138.47|135.67|0
1680225900000|2023-03-31 01:25:00|138.78|135.98|138.68|135.88|138.89|136.09|138.57|135.77|0
1680226200000|2023-03-31 01:30:00|138.57|135.77|139.1|136.3|139.1|136.3|138.57|135.77|0
1680226500000|2023-03-31 01:35:00|139.2|136.4|139.31|136.51|139.31|136.51|138.78|135.98|0
1680226800000|2023-03-31 01:40:00|139.2|136.4|138.56|135.76|139.3|136.5|138.46|135.66|0
1680227100000|2023-03-31 01:45:00|138.46|135.66|138.46|135.66|138.56|135.76|138.04|135.24|0
1680227400000|2023-03-31 01:50:00|138.35|135.55|138.35|135.55|138.56|135.76|138.24|135.44|0
1680227700000|2023-03-31 01:55:00|138.4|135.6|138.35|135.55|138.77|135.97|138.35|135.55|0
1680228000000|2023-03-31 02:00:00|138.45|135.65|138.35|135.55|138.66|135.86|138.35|135.55|0
1680228300000|2023-03-31 02:05:00|138.45|135.65|138.34|135.54|138.56|135.76|138.24|135.44|0
1680228600000|2023-03-31 02:10:00|138.24|135.44|138.55|135.75|138.55|135.75|138.24|135.44|0
1680228900000|2023-03-31 02:15:00|138.66|135.86|138.66|135.86|138.76|135.96|138.55|135.75|0
1680229200000|2023-03-31 02:20:00|138.55|135.75|138.34|135.54|138.66|135.86|138.23|135.43|0
1680229500000|2023-03-31 02:25:00|138.44|135.64|138.55|135.75|138.55|135.75|138.34|135.54|0
1680229800000|2023-03-31 02:30:00|138.65|135.85|138.33|135.53|138.76|135.96|138.33|135.53|0
1680230100000|2023-03-31 02:35:00|138.44|135.64|138.33|135.53|138.54|135.74|138.33|135.53|0
1680230400000|2023-03-31 02:40:00|138.44|135.64|137.8|135|138.44|135.64|137.8|135|0
1680230700000|2023-03-31 02:45:00|137.91|135.11|137.8|135|138.22|135.42|137.8|135|0
1680231000000|2023-03-31 02:50:00|137.7|134.9|138.01|135.21|138.12|135.32|137.7|134.9|0
1680231300000|2023-03-31 02:55:00|138.12|135.32|137.9|135.1|138.12|135.32|137.9|135.1|0
1680231600000|2023-03-31 03:00:00|138.01|135.21|137.59|134.79|138.01|135.21|137.48|134.68|0
1680231900000|2023-03-31 03:05:00|137.64|134.84|137.79|134.99|137.8|135|137.59|134.79|0
1680232200000|2023-03-31 03:10:00|137.69|134.89|137.48|134.68|137.79|134.99|137.48|134.68|0
1680232500000|2023-03-31 03:15:00|137.58|134.78|137.69|134.89|137.69|134.89|137.37|134.57|0
1680232800000|2023-03-31 03:20:00|137.79|134.99|137.47|134.67|137.79|134.99|137.47|134.67|0
1680233100000|2023-03-31 03:25:00|137.58|134.78|137.58|134.78|137.58|134.78|137.37|134.57|0
1680233400000|2023-03-31 03:30:00|137.68|134.88|138|135.2|138|135.2|137.68|134.88|0
1680233700000|2023-03-31 03:35:00|138.05|135.25|138.2|135.4|138.31|135.51|138.04|135.24|0
1680234000000|2023-03-31 03:40:00|138.31|135.51|138.31|135.51|138.41|135.61|138.2|135.4|0
1680234300000|2023-03-31 03:45:00|138.25|135.45|138.41|135.61|138.52|135.72|138.2|135.4|0
1680234600000|2023-03-31 03:50:00|138.52|135.72|138.51|135.71|138.62|135.82|138.51|135.71|0
1680234900000|2023-03-31 03:55:00|138.62|135.82|138.41|135.61|138.62|135.82|138.2|135.4|0
1680235200000|2023-03-31 04:00:00|138.3|135.5|138.62|135.82|138.62|135.82|138.3|135.5|0
1680235500000|2023-03-31 04:05:00|138.72|135.92|138.61|135.81|138.72|135.92|138.51|135.71|0
1680235800000|2023-03-31 04:10:00|138.72|135.92|138.77|135.97|138.93|136.13|138.72|135.92|0
1680236100000|2023-03-31 04:15:00|138.72|135.92|138.93|136.13|138.93|136.13|138.72|135.92|0
1680236400000|2023-03-31 04:20:00|138.82|136.02|138.82|136.02|138.93|136.13|138.71|135.91|0
1680236700000|2023-03-31 04:25:00|138.76|135.96|138.92|136.12|138.97|136.17|138.71|135.91|0
1680237000000|2023-03-31 04:30:00|138.97|136.17|139.13|136.33|139.13|136.33|138.82|136.02|0
1680237300000|2023-03-31 04:35:00|139.24|136.44|138.71|135.91|139.24|136.44|138.71|135.91|0
1680237600000|2023-03-31 04:40:00|138.6|135.8|138.39|135.59|138.71|135.91|138.28|135.48|0
1680237900000|2023-03-31 04:45:00|138.28|135.48|138.49|135.69|138.6|135.8|138.28|135.48|0
1680238200000|2023-03-31 04:50:00|138.6|135.8|138.49|135.69|138.6|135.8|138.39|135.59|0
1680238500000|2023-03-31 04:55:00|138.39|135.59|138.49|135.69|138.49|135.69|138.28|135.48|0
1680238800000|2023-03-31 05:00:00|138.38|135.58|137.75|134.95|138.49|135.69|137.65|134.85|0
1680239100000|2023-03-31 05:05:00|137.65|134.85|137.22|134.42|137.75|134.95|137.12|134.32|0
1680239400000|2023-03-31 05:10:00|137.33|134.53|137.33|134.53|137.54|134.74|136.91|134.11|0
1680239700000|2023-03-31 05:15:00|137.43|134.63|137.01|134.21|137.54|134.74|137.01|134.21|0
1680240000000|2023-03-31 05:20:00|137.12|134.32|136.69|133.89|137.12|134.32|136.59|133.79|0
1680240300000|2023-03-31 05:25:00|136.59|133.79|136.17|133.37|136.69|133.89|136.01|133.21|0
1680240600000|2023-03-31 05:30:00|136.27|133.47|136.38|133.58|136.59|133.79|136.17|133.37|0
1680240900000|2023-03-31 05:35:00|136.27|133.47|136.06|133.26|136.38|133.58|136.06|133.26|0
1680241200000|2023-03-31 05:40:00|136.17|133.37|136.32|133.52|136.58|133.78|136.17|133.37|0
1680241500000|2023-03-31 05:45:00|136.27|133.47|135.95|133.15|136.37|133.57|135.95|133.15|0
1680241800000|2023-03-31 05:50:00|136.06|133.26|135.85|133.05|136.27|133.47|135.54|132.74|0
1680242100000|2023-03-31 05:55:00|135.95|133.15|136.05|133.25|136.16|133.36|135.79|132.99|0
1680242400000|2023-03-31 06:00:00|136.16|133.36|136.1|133.3|136.78|133.98|135.85|133.05|0
1680242700000|2023-03-31 06:05:00|135.85|133.45|135.12|132.72|135.85|133.45|134.92|132.52|0
1680243000000|2023-03-31 06:10:00|135.17|132.77|135.64|133.24|136.21|133.81|135.17|132.77|0
1680243300000|2023-03-31 06:15:00|135.43|133.03|135.85|133.45|137.15|134.75|135.33|132.93|0
1680243600000|2023-03-31 06:20:00|135.74|133.34|135.64|133.24|135.85|133.45|135.53|133.13|0
1680243900000|2023-03-31 06:25:00|135.74|133.34|134.91|132.51|135.95|133.55|134.91|132.51|0
1680244200000|2023-03-31 06:30:00|134.8|132.4|135.74|133.34|135.74|133.34|134.8|132.4|0
1680244500000|2023-03-31 06:35:00|135.84|133.44|135.84|133.44|135.89|133.49|135.37|132.97|0
1680244800000|2023-03-31 06:40:00|135.94|133.54|135.63|133.23|135.94|133.54|135.42|133.02|0
1680245100000|2023-03-31 06:45:00|135.57|133.17|135.21|132.81|135.73|133.33|135.11|132.71|0
1680245400000|2023-03-31 06:50:00|135.31|132.91|135|132.6|135.31|132.91|134.9|132.5|0
1680245700000|2023-03-31 06:55:00|135.05|132.65|135.83|133.43|135.88|133.48|135|132.6|0
1680246000000|2023-03-31 07:00:00|135.73|133.33|136.04|133.64|136.98|134.58|135.52|133.12|0
1680246300000|2023-03-31 07:05:00|136.14|133.74|135.62|133.22|136.24|133.84|135.25|132.85|0
1680246600000|2023-03-31 07:10:00|135.72|133.32|136.03|133.63|136.45|134.05|135.51|133.11|0
1680246900000|2023-03-31 07:15:00|135.93|133.53|134.89|132.49|136.03|133.63|134.58|132.18|0
1680247200000|2023-03-31 07:20:00|134.78|132.38|134.78|132.38|135.09|132.69|134.37|131.97|0
1680247500000|2023-03-31 07:25:00|134.89|132.49|134.99|132.59|135.4|133|134.57|132.17|0
1680247800000|2023-03-31 07:30:00|134.78|132.38|134.99|132.59|135.4|133|134.47|132.07|0
1680248100000|2023-03-31 07:35:00|135.09|132.69|134.41|132.01|135.4|133|134.36|131.96|0
1680248400000|2023-03-31 07:40:00|134.26|131.86|134.46|132.06|134.67|132.27|134.05|131.65|0
1680248700000|2023-03-31 07:45:00|134.51|132.11|134.05|131.65|134.57|132.17|133.64|131.24|0
1680249000000|2023-03-31 07:50:00|133.95|131.55|133.53|131.13|134.05|131.65|133.43|131.03|0
1680249300000|2023-03-31 07:55:00|133.48|131.08|134.71|132.31|134.87|132.47|133.43|131.03|0
1680249600000|2023-03-31 08:00:00|134.67|132.27|134.15|131.75|134.77|132.37|133.53|131.13|0
1680249900000|2023-03-31 08:05:00|134.25|131.85|134.09|131.69|134.45|132.05|133.94|131.54|0
1680250200000|2023-03-31 08:10:00|134.04|131.64|134.35|131.95|134.45|132.05|134.04|131.64|0
1680250500000|2023-03-31 08:15:00|134.25|131.85|133.01|130.61|134.35|131.95|133.01|130.61|0
1680250800000|2023-03-31 08:20:00|132.9|130.5|134.14|131.74|134.45|132.05|132.9|130.5|0
1680251100000|2023-03-31 08:25:00|134.04|131.64|134.14|131.74|134.34|131.94|133.83|131.43|0
1680251400000|2023-03-31 08:30:00|134.03|131.63|134.44|132.04|134.76|132.36|133.93|131.53|0
1680251700000|2023-03-31 08:35:00|134.34|131.94|134.24|131.84|134.65|132.25|134.13|131.73|0
1680252000000|2023-03-31 08:40:00|134.34|131.94|134.65|132.25|135.01|132.61|134.34|131.94|0
1680252300000|2023-03-31 08:45:00|134.54|132.14|135.27|132.87|135.27|132.87|134.34|131.94|0
1680252600000|2023-03-31 08:50:00|135.32|132.92|134.95|132.55|135.37|132.97|134.85|132.45|0
1680252900000|2023-03-31 08:55:00|135.06|132.66|134.23|131.83|135.06|132.66|134.23|131.83|0
1680253200000|2023-03-31 09:00:00|134.33|131.93|135.1|132.7|135.16|132.76|134.23|131.83|0
1680253500000|2023-03-31 09:05:00|135.16|132.76|136.04|133.64|136.09|133.69|134.95|132.55|0
1680253800000|2023-03-31 09:10:00|136.09|133.69|136.51|134.11|136.61|134.21|135.99|133.59|0
1680254100000|2023-03-31 09:15:00|136.45|134.05|136.19|133.79|136.51|134.11|136.19|133.79|0
1680254400000|2023-03-31 09:20:00|136.3|133.9|136.5|134.1|136.51|134.11|136.19|133.79|0
1680254700000|2023-03-31 09:25:00|136.4|134|136.82|134.42|136.92|134.52|136.3|133.9|0
1680255000000|2023-03-31 09:30:00|136.92|134.52|136.92|134.52|137.02|134.62|136.29|133.89|0
1680255300000|2023-03-31 09:35:00|136.81|134.41|136.29|133.89|136.81|134.41|136.19|133.79|0
1680255600000|2023-03-31 09:40:00|136.39|133.99|136.81|134.41|136.81|134.41|136.39|133.99|0
1680255900000|2023-03-31 09:45:00|136.91|134.51|136.6|134.2|137.12|134.72|136.6|134.2|0
1680256200000|2023-03-31 09:50:00|136.7|134.3|135.87|133.47|136.81|134.41|135.45|133.05|0
1680256500000|2023-03-31 09:55:00|135.97|133.57|136.28|133.88|136.7|134.3|135.66|133.26|0
1680256800000|2023-03-31 10:00:00|136.49|134.09|136.28|133.88|136.54|134.14|135.97|133.57|0
1680257100000|2023-03-31 10:05:00|136.18|133.78|135.76|133.36|136.18|133.78|135.76|133.36|0
1680257400000|2023-03-31 10:10:00|135.86|133.46|135.96|133.56|136.07|133.67|135.44|133.04|0
1680257700000|2023-03-31 10:15:00|135.86|133.46|136.27|133.87|136.38|133.98|135.86|133.46|0
1680258000000|2023-03-31 10:20:00|136.17|133.77|136.38|133.98|136.38|133.98|135.96|133.56|0
1680258300000|2023-03-31 10:25:00|136.27|133.87|136.38|133.98|136.59|134.19|136.27|133.87|0
1680258600000|2023-03-31 10:30:00|136.48|134.08|136.58|134.18|136.9|134.5|136.27|133.87|0
1680258900000|2023-03-31 10:35:00|136.48|134.08|136.68|134.28|136.79|134.39|136.37|133.97|0
1680259200000|2023-03-31 10:40:00|136.79|134.39|136.89|134.49|136.89|134.49|136.58|134.18|0
1680259500000|2023-03-31 10:45:00|136.79|134.39|136.42|134.02|136.84|134.44|136.42|134.02|0
1680259800000|2023-03-31 10:50:00|136.47|134.07|136.26|133.86|136.89|134.49|136.16|133.76|0
1680260100000|2023-03-31 10:55:00|136.21|133.81|136.68|134.28|136.68|134.28|136.16|133.76|0
1680260400000|2023-03-31 11:00:00|136.78|134.38|136.57|134.17|137.1|134.7|136.36|133.96|0
1680260700000|2023-03-31 11:05:00|136.47|134.07|136.57|134.17|136.78|134.38|136.05|133.65|0
1680261000000|2023-03-31 11:10:00|136.46|134.06|136.67|134.27|136.88|134.48|136.46|134.06|0
1680261300000|2023-03-31 11:15:00|136.88|134.48|136.72|134.32|136.98|134.58|136.67|134.27|0
1680261600000|2023-03-31 11:20:00|136.67|134.27|136.56|134.16|136.88|134.48|136.46|134.06|0
1680261900000|2023-03-31 11:25:00|136.51|134.11|137.08|134.68|137.19|134.79|136.51|134.11|0
1680262200000|2023-03-31 11:30:00|136.98|134.58|137.08|134.68|137.71|135.31|136.87|134.47|0
1680262500000|2023-03-31 11:35:00|137.19|134.79|137.39|134.99|137.61|135.21|137.13|134.73|0
1680262800000|2023-03-31 11:40:00|137.29|134.89|137.39|134.99|137.5|135.1|137.18|134.78|0
1680263100000|2023-03-31 11:45:00|137.5|135.1|137.18|134.78|137.5|135.1|137.08|134.68|0
1680263400000|2023-03-31 11:50:00|137.08|134.68|136.45|134.05|137.18|134.78|136.24|133.84|0
1680263700000|2023-03-31 11:55:00|136.34|133.94|136.13|133.73|136.45|134.05|135.92|133.52|0
1680264000000|2023-03-31 12:00:00|136.03|133.63|136.13|133.73|136.34|133.94|135.61|133.21|0
1680264300000|2023-03-31 12:05:00|136.03|133.63|136.13|133.73|136.34|133.94|135.82|133.42|0
1680264600000|2023-03-31 12:10:00|136.23|133.83|136.23|133.83|136.54|134.14|136.02|133.62|0
1680264900000|2023-03-31 12:15:00|136.44|134.04|135.92|133.52|136.65|134.25|135.5|133.1|0
1680265200000|2023-03-31 12:20:00|136.02|133.62|136.54|134.14|136.85|134.45|135.81|133.41|0
1680265500000|2023-03-31 12:25:00|136.44|134.04|137.22|134.82|137.48|135.08|136.44|134.04|0
1680265800000|2023-03-31 12:30:00|137.69|135.29|139.53|137.13|140.97|138.57|135.81|133.41|0
1680266100000|2023-03-31 12:35:00|139.59|137.19|139.16|136.76|140.01|137.61|138.53|136.13|0
1680266400000|2023-03-31 12:40:00|139.27|136.87|138|135.6|139.64|137.24|137.58|135.18|0
1680266700000|2023-03-31 12:45:00|137.89|135.49|137.16|134.76|138.42|136.02|137.05|134.65|0
1680267000000|2023-03-31 12:50:00|137.05|134.65|137.89|135.49|138.42|136.02|136.63|134.23|0
1680267300000|2023-03-31 12:55:00|137.79|135.39|138.2|135.8|138.52|136.12|137.58|135.18|0
1680267600000|2023-03-31 13:00:00|138.31|135.91|139.15|136.75|139.26|136.86|138.2|135.8|0
1680267900000|2023-03-31 13:05:00|139.05|136.65|139.47|137.07|139.68|137.28|138.73|136.33|0
1680268200000|2023-03-31 13:10:00|139.52|137.12|139.68|137.28|139.78|137.38|139.15|136.75|0
1680268500000|2023-03-31 13:15:00|139.57|137.17|139.57|137.17|139.89|137.49|139.36|136.96|0
1680268800000|2023-03-31 13:20:00|139.68|137.28|139.67|137.27|139.78|137.38|139.46|137.06|0
1680269100000|2023-03-31 13:25:00|139.46|137.06|137.67|135.27|139.57|137.17|137.56|135.16|0
1680269400000|2023-03-31 13:30:00|137.98|135.58|139.65|137.25|141.53|139.13|137.77|135.37|0
1680269700000|2023-03-31 13:35:00|139.87|137.47|139.76|137.36|140.4|138|139.12|136.72|0
1680270000000|2023-03-31 13:40:00|139.86|137.46|139.76|137.36|141.04|138.64|139.33|136.93|0
1680270300000|2023-03-31 13:45:00|140.08|137.68|141.77|139.37|142.41|140.01|139.54|137.14|0
1680270600000|2023-03-31 13:50:00|141.88|139.48|141.88|139.48|142.41|140.01|141.34|138.94|0
1680270900000|2023-03-31 13:55:00|142.09|139.69|141.39|138.99|142.41|140.01|141.02|138.62|0
1680271200000|2023-03-31 14:00:00|141.34|138.94|141.87|139.47|143.16|140.76|141.34|138.94|0
1680271500000|2023-03-31 14:05:00|142.19|139.79|141.44|139.04|142.3|139.9|141.23|138.83|0
1680271800000|2023-03-31 14:10:00|141.34|138.94|141.38|138.98|142.08|139.68|140.91|138.51|0
1680272100000|2023-03-31 14:15:00|141.44|139.04|141.55|139.15|141.97|139.57|141.01|138.61|0
1680272400000|2023-03-31 14:20:00|141.65|139.25|141.54|139.14|141.97|139.57|141.22|138.82|0
1680272700000|2023-03-31 14:25:00|141.44|139.04|142.08|139.68|143.37|140.97|141.11|138.71|0
1680273000000|2023-03-31 14:30:00|141.86|139.46|143.26|140.86|143.58|141.18|141.65|139.25|0
1680273300000|2023-03-31 14:35:00|143.37|140.97|143.36|140.96|144.23|141.83|142.72|140.32|0
1680273600000|2023-03-31 14:40:00|143.58|141.18|144.33|141.93|144.33|141.93|143.36|140.96|0
1680273900000|2023-03-31 14:45:00|144.44|142.04|144.55|142.15|144.88|142.48|143.9|141.5|0
1680274200000|2023-03-31 14:50:00|144.44|142.04|143.57|141.17|144.55|142.15|142.71|140.31|0
1680274500000|2023-03-31 14:55:00|143.68|141.28|144.44|142.04|144.55|142.15|143.47|141.07|0
1680274800000|2023-03-31 15:00:00|144.33|141.93|145.1|142.7|145.64|143.24|144.11|141.71|0
1680275100000|2023-03-31 15:05:00|145.2|142.8|144.77|142.37|145.42|143.02|144.34|141.94|0
1680275400000|2023-03-31 15:10:00|144.88|142.48|145.74|143.34|145.85|143.45|144.88|142.48|0
1680275700000|2023-03-31 15:15:00|145.85|143.45|146.4|144|146.83|144.43|145.53|143.13|0
1680276000000|2023-03-31 15:20:00|146.5|144.1|149.7|147.3|149.7|147.3|146.4|144|0
1680276300000|2023-03-31 15:25:00|149.59|147.19|148.69|146.29|151.13|148.73|148.69|146.29|0
1680276600000|2023-03-31 15:30:00|148.8|146.4|149.24|146.84|149.24|146.84|148.47|146.07|0
1680276900000|2023-03-31 15:35:00|149.46|147.06|148.91|146.51|149.46|147.06|148.8|146.4|0
1680277200000|2023-03-31 15:40:00|149.02|146.62|149.46|147.06|149.57|147.17|148.69|146.29|0
1680277500000|2023-03-31 15:45:00|149.35|146.95|149.45|147.05|149.79|147.39|148.9|146.5|0
1680277800000|2023-03-31 15:50:00|149.34|146.94|149.67|147.27|150.44|148.04|149.34|146.94|0
1680278100000|2023-03-31 15:55:00|149.78|147.38|150.66|148.26|150.77|148.37|149.78|147.38|0
1680278400000|2023-03-31 16:00:00|150.77|148.37|151.65|149.25|151.65|149.25|150.66|148.26|0
1680278700000|2023-03-31 16:05:00|151.54|149.14|150.99|148.59|151.65|149.25|150.43|148.03|0
1680279000000|2023-03-31 16:10:00|151.1|148.7|150.52|148.12|151.74|149.34|150.41|148.01|0
1680279300000|2023-03-31 16:15:00|150.41|148.01|150.96|148.56|151.07|148.67|150.41|148.01|0
1680279600000|2023-03-31 16:20:00|150.85|148.45|151.07|148.67|151.85|149.45|150.85|148.45|0
1680279900000|2023-03-31 16:25:00|151.18|148.78|151.85|149.45|152.41|150.01|151.18|148.78|0
1680280200000|2023-03-31 16:30:00|151.96|149.56|150.96|148.56|152.07|149.67|150.84|148.44|0
1680280500000|2023-03-31 16:35:00|150.84|148.44|150.29|147.89|151.18|148.78|150.07|147.67|0
1680280800000|2023-03-31 16:40:00|150.4|148|150.51|148.11|151.4|149|150.29|147.89|0
1680281100000|2023-03-31 16:45:00|150.4|148|150.28|147.88|150.4|148|149.62|147.22|0
1680281400000|2023-03-31 16:50:00|150.39|147.99|149.62|147.22|150.84|148.44|149.62|147.22|0
1680281700000|2023-03-31 16:55:00|149.73|147.33|150.28|147.88|150.5|148.1|149.73|147.33|0
1680282000000|2023-03-31 17:00:00|150.39|147.99|149.39|146.99|150.39|147.99|149.39|146.99|0
1680282300000|2023-03-31 17:05:00|149.28|146.88|150.28|147.88|150.5|148.1|148.84|146.44|0
1680282600000|2023-03-31 17:10:00|150.39|147.99|150.16|147.76|150.39|147.99|149.5|147.1|0
1680282900000|2023-03-31 17:15:00|150.27|147.87|150.16|147.76|150.83|148.43|149.5|147.1|0
1680283200000|2023-03-31 17:20:00|150.27|147.87|150.05|147.65|150.49|148.09|149.5|147.1|0
1680283500000|2023-03-31 17:25:00|149.94|147.54|149.27|146.87|150.16|147.76|149.27|146.87|0
1680283800000|2023-03-31 17:30:00|149.38|146.98|148.61|146.21|149.49|147.09|148.17|145.77|0
1680284100000|2023-03-31 17:35:00|148.5|146.1|148.83|146.43|149.05|146.65|148.28|145.88|0
1680284400000|2023-03-31 17:40:00|148.94|146.54|148.5|146.1|149.38|146.98|148.17|145.77|0
1680284700000|2023-03-31 17:45:00|148.39|145.99|148.28|145.88|148.61|146.21|148.17|145.77|0
1680285000000|2023-03-31 17:50:00|148.17|145.77|148.38|145.98|148.82|146.42|148.17|145.77|0
1680285300000|2023-03-31 17:55:00|148.49|146.09|149.81|147.41|150.26|147.86|147.94|145.54|0
1680285600000|2023-03-31 18:00:00|149.92|147.52|150.81|148.41|150.92|148.52|149.92|147.52|0
1680285900000|2023-03-31 18:05:00|150.92|148.52|151.7|149.3|152.37|149.97|150.92|148.52|0
1680286200000|2023-03-31 18:10:00|151.81|149.41|151.47|149.07|152.14|149.74|151.25|148.85|0
1680286500000|2023-03-31 18:15:00|151.36|148.96|150.8|148.4|151.75|149.35|150.69|148.29|0
1680286800000|2023-03-31 18:20:00|150.69|148.29|150.03|147.63|151.25|148.85|150.03|147.63|0
1680287100000|2023-03-31 18:25:00|150.14|147.74|150.13|147.73|150.14|147.74|149.03|146.63|0
1680287400000|2023-03-31 18:30:00|150.02|147.62|150.35|147.95|150.69|148.29|149.36|146.96|0
1680287700000|2023-03-31 18:35:00|150.46|148.06|150.24|147.84|150.8|148.4|149.91|147.51|0
1680288000000|2023-03-31 18:40:00|150.35|147.95|151.13|148.73|151.68|149.28|150.24|147.84|0
1680288300000|2023-03-31 18:45:00|151.02|148.62|151.35|148.95|151.35|148.95|150.46|148.06|0
1680288600000|2023-03-31 18:50:00|151.24|148.84|151.68|149.28|151.68|149.28|150.79|148.39|0
1680288900000|2023-03-31 18:55:00|151.57|149.17|151.45|149.05|151.68|149.28|150.34|147.94|0
1680289200000|2023-03-31 19:00:00|151.57|149.17|154.7|152.3|154.7|152.3|151.57|149.17|0
1680289500000|2023-03-31 19:05:00|154.59|152.19|154.25|151.85|154.59|152.19|153.24|150.84|0
1680289800000|2023-03-31 19:10:00|154.14|151.74|153.91|151.51|154.81|152.41|153.12|150.72|0
1680290100000|2023-03-31 19:15:00|153.8|151.4|155.49|153.09|155.6|153.2|153.8|151.4|0
1680290400000|2023-03-31 19:20:00|156.05|153.65|157.99|155.59|157.99|155.59|156.05|153.65|0
1680290700000|2023-03-31 19:25:00|157.87|155.47|158.73|156.33|159.97|157.57|157.64|155.24|0
1680291000000|2023-03-31 19:30:00|158.84|156.44|158.04|155.64|159.65|157.25|157.36|154.96|0
1680291300000|2023-03-31 19:35:00|157.59|155.19|155.66|153.26|157.7|155.3|155.43|153.03|0
1680291600000|2023-03-31 19:40:00|155.43|153.03|154.98|152.58|155.99|153.59|154.98|152.58|0
1680291900000|2023-03-31 19:45:00|154.75|152.35|155.09|152.69|156.11|153.71|154.53|152.13|0
1680292200000|2023-03-31 19:50:00|155.2|152.8|157.58|155.18|157.58|155.18|154.41|152.01|0
1680292500000|2023-03-31 19:55:00|158.04|155.64|159.29|156.89|161.71|159.31|158.04|155.64|0
1680292800000|2023-03-31 20:00:00|160.33|157.93|160.67|158.27|160.9|158.5|159.52|157.12|0
1680293100000|2023-03-31 20:05:00|160.78|158.38|160.9|158.5|161.36|158.96|160.78|158.38|0
1680293400000|2023-03-31 20:10:00|161.01|158.61|161.01|158.61|161.24|158.84|160.9|158.5|0
1680481800000|2023-04-03 00:30:00|155.93|153.13|156.84|154.04|156.95|154.15|155.82|153.02|0
1680482100000|2023-04-03 00:35:00|156.89|154.09|156.04|153.24|157.06|154.26|155.7|152.9|0
1680482400000|2023-04-03 00:40:00|155.93|153.13|156.04|153.24|156.83|154.03|155.93|153.13|0
1680482700000|2023-04-03 00:45:00|156.15|153.35|155.7|152.9|156.38|153.58|155.58|152.78|0
1680483000000|2023-04-03 00:50:00|155.81|153.01|156.15|153.35|156.37|153.57|155.81|153.01|0
1680483300000|2023-04-03 00:55:00|156.26|153.46|156.48|153.68|156.71|153.91|156.03|153.23|0
1680483600000|2023-04-03 01:00:00|156.54|153.74|156.48|153.68|157.17|154.37|156.37|153.57|0
1680483900000|2023-04-03 01:05:00|156.6|153.8|155.46|152.66|156.6|153.8|155.01|152.21|0
1680484200000|2023-04-03 01:10:00|155.35|152.55|155.91|153.11|156.03|153.23|155.35|152.55|0
1680484500000|2023-04-03 01:15:00|156.14|153.34|156.7|153.9|156.82|154.02|156.03|153.23|0
1680484800000|2023-04-03 01:20:00|156.76|153.96|157.27|154.47|157.32|154.52|155.91|153.11|0
1680485100000|2023-04-03 01:25:00|157.38|154.58|156.47|153.67|157.5|154.7|156.36|153.56|0
1680485400000|2023-04-03 01:30:00|156.59|153.79|156.7|153.9|157.04|154.24|156.13|153.33|0
1680485700000|2023-04-03 01:35:00|156.75|153.95|156.02|153.22|157.04|154.24|155.68|152.88|0
1680486000000|2023-04-03 01:40:00|156.07|153.27|154.88|152.08|156.36|153.56|154.66|151.86|0
1680486300000|2023-04-03 01:45:00|154.77|151.97|154.77|151.97|154.77|151.97|153.76|150.96|0
1680486600000|2023-04-03 01:50:00|154.88|152.08|154.88|152.08|155.45|152.65|154.54|151.74|0
1680486900000|2023-04-03 01:55:00|154.99|152.19|154.43|151.63|155.33|152.53|154.43|151.63|0
1680487200000|2023-04-03 02:00:00|154.37|151.57|154.65|151.85|154.88|152.08|154.32|151.52|0
1680487500000|2023-04-03 02:05:00|154.54|151.74|154.42|151.62|154.76|151.96|153.86|151.06|0
1680487800000|2023-04-03 02:10:00|154.54|151.74|154.54|151.74|154.87|152.07|154.2|151.4|0
1680488100000|2023-04-03 02:15:00|154.53|151.73|155.1|152.3|155.1|152.3|154.48|151.68|0
1680488400000|2023-04-03 02:20:00|154.98|152.18|154.87|152.07|154.98|152.18|154.31|151.51|0
1680488700000|2023-04-03 02:25:00|154.64|151.84|154.64|151.84|154.98|152.18|154.64|151.84|0
1680489000000|2023-04-03 02:30:00|154.58|151.78|154.86|152.06|154.86|152.06|154.3|151.5|0
1680489300000|2023-04-03 02:35:00|154.75|151.95|154.64|151.84|154.75|151.95|154.3|151.5|0
1680489600000|2023-04-03 02:40:00|154.75|151.95|154.75|151.95|154.97|152.17|154.64|151.84|0
1680489900000|2023-04-03 02:45:00|154.64|151.84|154.41|151.61|154.75|151.95|154.3|151.5|0
1680490200000|2023-04-03 02:50:00|154.52|151.72|154.41|151.61|154.52|151.72|153.96|151.16|0
1680490500000|2023-04-03 02:55:00|154.29|151.49|154.4|151.6|154.63|151.83|154.18|151.38|0
1680490800000|2023-04-03 03:00:00|154.52|151.72|155.08|152.28|155.13|152.33|154.4|151.6|0
1680491100000|2023-04-03 03:05:00|154.97|152.17|155.3|152.5|155.41|152.61|154.96|152.16|0
1680491400000|2023-04-03 03:10:00|155.19|152.39|154.85|152.05|155.19|152.39|154.85|152.05|0
1680491700000|2023-04-03 03:15:00|154.9|152.1|155.3|152.5|155.3|152.5|154.9|152.1|0
1680492000000|2023-04-03 03:20:00|155.86|153.06|155.52|152.72|155.86|153.06|155.41|152.61|0
1680492300000|2023-04-03 03:25:00|155.41|152.61|155.41|152.61|155.63|152.83|155.18|152.38|0
1680492600000|2023-04-03 03:30:00|155.29|152.49|154.67|151.87|155.29|152.49|154.28|151.48|0
1680492900000|2023-04-03 03:35:00|154.62|151.82|154.22|151.42|154.73|151.93|154.05|151.25|0
1680493200000|2023-04-03 03:40:00|153.94|151.14|154.05|151.25|154.16|151.36|153.83|151.03|0
1680493500000|2023-04-03 03:45:00|154.16|151.36|154.27|151.47|154.33|151.53|153.94|151.14|0
1680493800000|2023-04-03 03:50:00|154.16|151.36|154.27|151.47|154.38|151.58|153.93|151.13|0
1680494100000|2023-04-03 03:55:00|154.38|151.58|154.16|151.36|154.38|151.58|154.04|151.24|0
1680494400000|2023-04-03 04:00:00|154.27|151.47|154.27|151.47|154.38|151.58|154.16|151.36|0
1680494700000|2023-04-03 04:05:00|154.38|151.58|153.38|150.58|154.6|151.8|153.38|150.58|0
1680495000000|2023-04-03 04:10:00|153.27|150.47|153.94|151.14|153.94|151.14|153.27|150.47|0
1680495300000|2023-04-03 04:15:00|153.83|151.03|153.6|150.8|154.05|151.25|153.6|150.8|0
1680495600000|2023-04-03 04:20:00|153.66|150.86|153.82|151.02|153.83|151.03|153.6|150.8|0
1680495900000|2023-04-03 04:25:00|153.71|150.91|153.6|150.8|153.82|151.02|153.49|150.69|0
1680496200000|2023-04-03 04:30:00|153.71|150.91|153.82|151.02|153.82|151.02|153.6|150.8|0
1680496500000|2023-04-03 04:35:00|153.87|151.07|154.38|151.58|154.38|151.58|153.82|151.02|0
1680496800000|2023-04-03 04:40:00|154.44|151.64|154.15|151.35|154.44|151.64|154.04|151.24|0
1680497100000|2023-04-03 04:45:00|154.27|151.47|154.15|151.35|154.27|151.47|153.93|151.13|0
1680497400000|2023-04-03 04:50:00|154.26|151.46|154.26|151.46|154.38|151.58|153.48|150.68|0
1680497700000|2023-04-03 04:55:00|154.32|151.52|154.37|151.57|154.49|151.69|154.15|151.35|0
1680498000000|2023-04-03 05:00:00|154.26|151.46|153.92|151.12|154.37|151.57|153.7|150.9|0
1680498300000|2023-04-03 05:05:00|154.03|151.23|153.86|151.06|154.15|151.35|153.81|151.01|0
1680498600000|2023-04-03 05:10:00|153.81|151.01|153.41|150.61|153.81|151.01|153.13|150.33|0
1680498900000|2023-04-03 05:15:00|153.47|150.67|153.97|151.17|154.03|151.23|153.35|150.55|0
1680499200000|2023-04-03 05:20:00|154.03|151.23|154.14|151.34|154.36|151.56|154.03|151.23|0
1680499500000|2023-04-03 05:25:00|154.25|151.45|153.8|151|154.25|151.45|153.8|151|0
1680499800000|2023-04-03 05:30:00|153.69|150.89|154.02|151.22|154.13|151.33|153.69|150.89|0
1680500100000|2023-04-03 05:35:00|153.96|151.16|154.13|151.33|154.25|151.45|153.91|151.11|0
1680500400000|2023-04-03 05:40:00|154.02|151.22|153.46|150.66|154.24|151.44|153.46|150.66|0
1680500700000|2023-04-03 05:45:00|153.4|150.6|153.12|150.32|153.45|150.65|152.78|149.98|0
1680501000000|2023-04-03 05:50:00|153.17|150.37|152.67|149.87|153.34|150.54|152.67|149.87|0
1680501300000|2023-04-03 05:55:00|152.78|149.98|153.22|150.42|153.22|150.42|152.44|149.64|0
1680501600000|2023-04-03 06:00:00|153.11|150.31|153.45|150.65|153.67|150.87|152.44|149.64|0
1680501900000|2023-04-03 06:05:00|153.25|150.85|153.58|151.18|153.92|151.52|153.13|150.73|0
1680502200000|2023-04-03 06:10:00|153.47|151.07|153.92|151.52|154.6|152.2|153.36|150.96|0
1680502500000|2023-04-03 06:15:00|153.97|151.57|153.69|151.29|154.03|151.63|153.24|150.84|0
1680502800000|2023-04-03 06:20:00|153.8|151.4|153.01|150.61|153.92|151.52|152.79|150.39|0
1680503100000|2023-04-03 06:25:00|153.13|150.73|151.98|149.58|153.24|150.84|151.87|149.47|0
1680503400000|2023-04-03 06:30:00|152.21|149.81|153.33|150.93|153.33|150.93|151.98|149.58|0
1680503700000|2023-04-03 06:35:00|153.22|150.82|152.88|150.48|153.44|151.04|152.43|150.03|0
1680504000000|2023-04-03 06:40:00|152.77|150.37|152.99|150.59|153.1|150.7|152.65|150.25|0
1680504300000|2023-04-03 06:45:00|153.1|150.7|153.44|151.04|153.89|151.49|152.99|150.59|0
1680504600000|2023-04-03 06:50:00|153.32|150.92|153.32|150.92|153.66|151.26|153.21|150.81|0
1680504900000|2023-04-03 06:55:00|153.43|151.03|155.13|152.73|155.13|152.73|153.43|151.03|0
1680505200000|2023-04-03 07:00:00|155.36|152.96|155.84|153.44|156.3|153.9|153.21|150.81|0
1680505500000|2023-04-03 07:05:00|155.73|153.33|156.3|153.9|156.52|154.12|155.05|152.65|0
1680505800000|2023-04-03 07:10:00|156.18|153.78|156.86|154.46|157.32|154.92|155.62|153.22|0
1680506100000|2023-04-03 07:15:00|156.75|154.35|156.29|153.89|156.98|154.58|155.84|153.44|0
1680506400000|2023-04-03 07:20:00|156.35|153.95|156.4|154|156.4|154|155.5|153.1|0
1680506700000|2023-04-03 07:25:00|156.29|153.89|155.95|153.55|156.52|154.12|155.72|153.32|0
1680507000000|2023-04-03 07:30:00|156.06|153.66|156.97|154.57|157.31|154.91|155.61|153.21|0
1680507300000|2023-04-03 07:35:00|156.86|154.46|156.85|154.45|157.42|155.02|156.06|153.66|0
1680507600000|2023-04-03 07:40:00|156.97|154.57|156.4|154|157.08|154.68|156.34|153.94|0
1680507900000|2023-04-03 07:45:00|156.51|154.11|156.74|154.34|156.96|154.56|156.4|154|0
1680508200000|2023-04-03 07:50:00|156.85|154.45|157.87|155.47|157.87|155.47|156.85|154.45|0
1680508500000|2023-04-03 07:55:00|158.1|155.7|158.56|156.16|159.02|156.62|157.87|155.47|0
1680508800000|2023-04-03 08:00:00|158.33|155.93|157.98|155.58|159.25|156.85|157.64|155.24|0
1680509100000|2023-04-03 08:05:00|157.76|155.36|157.07|154.67|158.21|155.81|156.96|154.56|0
1680509400000|2023-04-03 08:10:00|157.18|154.78|156.84|154.44|157.41|155.01|156.38|153.98|0
1680509700000|2023-04-03 08:15:00|156.89|154.49|156.5|154.1|156.95|154.55|156.04|153.64|0
1680510000000|2023-04-03 08:20:00|156.55|154.15|155.93|153.53|156.61|154.21|155.93|153.53|0
1680510300000|2023-04-03 08:25:00|155.7|153.3|155.13|152.73|155.7|153.3|155.02|152.62|0
1680510600000|2023-04-03 08:30:00|155.02|152.62|155.58|153.18|155.7|153.3|154.9|152.5|0
1680510900000|2023-04-03 08:35:00|155.7|153.3|155.69|153.29|156.26|153.86|155.69|153.29|0
1680511200000|2023-04-03 08:40:00|155.81|153.41|156.37|153.97|156.49|154.09|155.69|153.29|0
1680511500000|2023-04-03 08:45:00|156.26|153.86|155.26|152.86|156.26|153.86|154.92|152.52|0
1680511800000|2023-04-03 08:50:00|155.15|152.75|155.03|152.63|155.94|153.54|154.92|152.52|0
1680512100000|2023-04-03 08:55:00|154.92|152.52|155.03|152.63|155.48|153.08|154.92|152.52|0
1680512400000|2023-04-03 09:00:00|155.14|152.74|155.71|153.31|156.05|153.65|155.14|152.74|0
1680512700000|2023-04-03 09:05:00|155.59|153.19|156.5|154.1|156.62|154.22|155.59|153.19|0
1680513000000|2023-04-03 09:10:00|156.39|153.99|156.39|153.99|156.5|154.1|155.71|153.31|0
1680513300000|2023-04-03 09:15:00|156.5|154.1|156.04|153.64|156.5|154.1|155.82|153.42|0
1680513600000|2023-04-03 09:20:00|156.16|153.76|155.81|153.41|156.16|153.76|155.81|153.41|0
1680513900000|2023-04-03 09:25:00|155.93|153.53|155.93|153.53|156.04|153.64|155.36|152.96|0
1680514200000|2023-04-03 09:30:00|156.27|153.87|156.27|153.87|156.38|153.98|155.7|153.3|0
1680514500000|2023-04-03 09:35:00|156.15|153.75|156.04|153.64|156.38|153.98|156.04|153.64|0
1680514800000|2023-04-03 09:40:00|156.15|153.75|155.69|153.29|156.15|153.75|155.69|153.29|0
1680515100000|2023-04-03 09:45:00|155.58|153.18|155.69|153.29|156.15|153.75|155.35|152.95|0
1680515400000|2023-04-03 09:50:00|155.58|153.18|155.8|153.4|156.14|153.74|155.58|153.18|0
1680515700000|2023-04-03 09:55:00|155.69|153.29|156.03|153.63|156.03|153.63|155.46|153.06|0
1680516000000|2023-04-03 10:00:00|156.14|153.74|156.94|154.54|157.28|154.88|156.03|153.63|0
1680516300000|2023-04-03 10:05:00|157.05|154.65|156.94|154.54|157.17|154.77|156.59|154.19|0
1680516600000|2023-04-03 10:10:00|157.28|154.88|157.05|154.65|157.51|155.11|156.71|154.31|0
1680516900000|2023-04-03 10:15:00|157.16|154.76|157.85|155.45|157.96|155.56|157.05|154.65|0
1680517200000|2023-04-03 10:20:00|157.73|155.33|157.96|155.56|157.96|155.56|157.62|155.22|0
1680517500000|2023-04-03 10:25:00|157.85|155.45|157.27|154.87|157.96|155.56|156.93|154.53|0
1680517800000|2023-04-03 10:30:00|157.39|154.99|157.15|154.75|157.39|154.99|156.93|154.53|0
1680518100000|2023-04-03 10:35:00|157.27|154.87|157.15|154.75|157.38|154.98|156.87|154.47|0
1680518400000|2023-04-03 10:40:00|157.27|154.87|157.49|155.09|157.61|155.21|157.27|154.87|0
1680518700000|2023-04-03 10:45:00|157.61|155.21|157.38|154.98|157.61|155.21|157.15|154.75|0
1680519000000|2023-04-03 10:50:00|157.61|155.21|157.15|154.75|158.06|155.66|157.03|154.63|0
1680519300000|2023-04-03 10:55:00|157.03|154.63|157.6|155.2|157.72|155.32|157.03|154.63|0
1680519600000|2023-04-03 11:00:00|157.72|155.32|156.97|154.57|157.83|155.43|156.91|154.51|0
1680519900000|2023-04-03 11:05:00|156.91|154.51|156.23|153.83|157.03|154.63|156.11|153.71|0
1680520200000|2023-04-03 11:10:00|156.34|153.94|156.8|154.4|156.8|154.4|156.34|153.94|0
1680520500000|2023-04-03 11:15:00|156.91|154.51|157.25|154.85|157.25|154.85|156.68|154.28|0
1680520800000|2023-04-03 11:20:00|157.37|154.97|157.71|155.31|157.94|155.54|157.31|154.91|0
1680521100000|2023-04-03 11:25:00|157.59|155.19|157.36|154.96|158.05|155.65|157.36|154.96|0
1680521400000|2023-04-03 11:30:00|157.25|154.85|156.33|153.93|157.36|154.96|156.22|153.82|0
1680521700000|2023-04-03 11:35:00|156.45|154.05|156.22|153.82|156.67|154.27|155.87|153.47|0
1680522000000|2023-04-03 11:40:00|156.1|153.7|155.53|153.13|156.1|153.7|155.42|153.02|0
1680522300000|2023-04-03 11:45:00|155.64|153.24|156.21|153.81|156.33|153.93|155.19|152.79|0
1680522600000|2023-04-03 11:50:00|156.32|153.92|156.1|153.7|156.44|154.04|155.87|153.47|0
1680522900000|2023-04-03 11:55:00|156.21|153.81|156.78|154.38|156.78|154.38|156.09|153.69|0
1680523200000|2023-04-03 12:00:00|156.66|154.26|155.41|153.01|156.66|154.26|155.41|153.01|0
1680523500000|2023-04-03 12:05:00|155.52|153.12|155.18|152.78|155.75|153.35|155.07|152.67|0
1680523800000|2023-04-03 12:10:00|155.07|152.67|154.05|151.65|155.29|152.89|153.59|151.19|0
1680524100000|2023-04-03 12:15:00|153.93|151.53|154.5|152.1|154.61|152.21|153.82|151.42|0
1680524400000|2023-04-03 12:20:00|154.72|152.32|154.83|152.43|154.83|152.43|154.38|151.98|0
1680524700000|2023-04-03 12:25:00|154.72|152.32|155.06|152.66|155.29|152.89|154.72|152.32|0
1680525000000|2023-04-03 12:30:00|155.29|152.89|154.83|152.43|155.29|152.89|154.04|151.64|0
1680525300000|2023-04-03 12:35:00|155.06|152.66|155.05|152.65|155.39|152.99|154.49|152.09|0
1680525600000|2023-04-03 12:40:00|155.17|152.77|155.96|153.56|156.19|153.79|155.05|152.65|0
1680525900000|2023-04-03 12:45:00|156.19|153.79|155.96|153.56|156.42|154.02|155.85|153.45|0
1680526200000|2023-04-03 12:50:00|155.85|153.45|156.19|153.79|156.19|153.79|155.62|153.22|0
1680526500000|2023-04-03 12:55:00|156.3|153.9|156.41|154.01|156.87|154.47|155.96|153.56|0
1680526800000|2023-04-03 13:00:00|156.53|154.13|156.07|153.67|156.53|154.13|155.84|153.44|0
1680527100000|2023-04-03 13:05:00|155.95|153.55|156.18|153.78|156.52|154.12|155.84|153.44|0
1680527400000|2023-04-03 13:10:00|156.29|153.89|156.18|153.78|156.29|153.89|155.72|153.32|0
1680527700000|2023-04-03 13:15:00|156.06|153.66|156.29|153.89|156.75|154.35|155.95|153.55|0
1680528000000|2023-04-03 13:20:00|156.18|153.78|156.29|153.89|156.29|153.89|155.95|153.55|0
1680528300000|2023-04-03 13:25:00|155.95|153.55|155.26|152.86|156.06|153.66|155.15|152.75|0
1680528600000|2023-04-03 13:30:00|155.6|153.2|158.46|156.06|158.46|156.06|155.6|153.2|0
1680528900000|2023-04-03 13:35:00|158.57|156.17|160.3|157.9|160.3|157.9|158.23|155.83|0
1680529200000|2023-04-03 13:40:00|160.42|158.02|159.15|156.75|160.53|158.13|159.03|156.63|0
1680529500000|2023-04-03 13:45:00|159.38|156.98|162.86|160.46|162.98|160.58|159.26|156.86|0
1680529800000|2023-04-03 13:50:00|163.33|160.93|162.27|159.87|164.15|161.75|161.92|159.52|0
1680530100000|2023-04-03 13:55:00|162.16|159.76|161.46|159.06|162.74|160.34|160.87|158.47|0
1680530400000|2023-04-03 14:00:00|162.15|159.75|163.67|161.27|164.85|162.45|161.39|158.99|0
1680530700000|2023-04-03 14:05:00|163.44|161.04|163.67|161.27|164.26|161.86|161.45|159.05|0
1680531000000|2023-04-03 14:10:00|163.2|160.8|164.37|161.97|164.49|162.09|162.27|159.87|0
1680531300000|2023-04-03 14:15:00|164.26|161.86|165.2|162.8|165.55|163.15|164.02|161.62|0
1680531600000|2023-04-03 14:20:00|165.31|162.91|166.73|164.33|167.09|164.69|164.49|162.09|0
1680531900000|2023-04-03 14:25:00|166.85|164.45|167.33|164.93|169.57|167.17|166.49|164.09|0
1680532200000|2023-04-03 14:30:00|167.45|165.05|166.73|164.33|168.16|165.76|166.26|163.86|0
1680532500000|2023-04-03 14:35:00|166.85|164.45|163.44|161.04|166.97|164.57|163.2|160.8|0
1680532800000|2023-04-03 14:40:00|163.32|160.92|162.85|160.45|164.02|161.62|162.85|160.45|0
1680533100000|2023-04-03 14:45:00|162.97|160.57|160.29|157.89|163.32|160.92|159.72|157.32|0
1680533400000|2023-04-03 14:50:00|160.18|157.78|158.45|156.05|160.53|158.13|157.88|155.48|0
1680533700000|2023-04-03 14:55:00|158.56|156.16|156.96|154.56|159.02|156.62|156.96|154.56|0
1680534000000|2023-04-03 15:00:00|157.07|154.67|156|153.6|158.1|155.7|155.35|152.95|0
1680534300000|2023-04-03 15:05:00|155.89|153.49|154.86|152.46|156.57|154.17|154.3|151.9|0
1680534600000|2023-04-03 15:10:00|154.75|152.35|154.07|151.67|154.97|152.57|153.5|151.1|0
1680534900000|2023-04-03 15:15:00|153.95|151.55|156.22|153.82|156.45|154.05|153.61|151.21|0
1680535200000|2023-04-03 15:20:00|156.11|153.71|155.99|153.59|156.79|154.39|155.54|153.14|0
1680535500000|2023-04-03 15:25:00|156.11|153.71|156.33|153.93|156.68|154.28|155.65|153.25|0
1680535800000|2023-04-03 15:30:00|156.1|153.7|157.02|154.62|157.47|155.07|156.1|153.7|0
1680536100000|2023-04-03 15:35:00|157.13|154.73|156.78|154.38|157.47|155.07|156.33|153.93|0
1680536400000|2023-04-03 15:40:00|156.9|154.5|156.21|153.81|157.36|154.96|156.21|153.81|0
1680536700000|2023-04-03 15:45:00|156.04|153.64|157.47|155.07|157.7|155.3|155.98|153.58|0
1680537000000|2023-04-03 15:50:00|157.35|154.95|157.24|154.84|157.35|154.95|156.44|154.04|0
1680537300000|2023-04-03 15:55:00|157.58|155.18|158.15|155.75|158.38|155.98|157.12|154.72|0
1680537600000|2023-04-03 16:00:00|158.5|156.1|158.84|156.44|159.19|156.79|157.92|155.52|0
1680537900000|2023-04-03 16:05:00|158.72|156.32|158.84|156.44|159.3|156.9|157.92|155.52|0
1680538200000|2023-04-03 16:10:00|158.72|156.32|159.64|157.24|159.76|157.36|158.38|155.98|0
1680538500000|2023-04-03 16:15:00|159.7|157.3|160.1|157.7|160.11|157.71|159.53|157.13|0
1680538800000|2023-04-03 16:20:00|159.99|157.59|159.18|156.78|160.1|157.7|158.49|156.09|0
1680539100000|2023-04-03 16:25:00|159.06|156.66|159.06|156.66|159.87|157.47|158.72|156.32|0
1680539400000|2023-04-03 16:30:00|159.12|156.72|159.4|157|159.52|157.12|158.37|155.97|0
1680539700000|2023-04-03 16:35:00|159.64|157.24|159.4|157|159.64|157.24|158.83|156.43|0
1680540000000|2023-04-03 16:40:00|159.29|156.89|158.25|155.85|159.52|157.12|158.13|155.73|0
1680540300000|2023-04-03 16:45:00|158.13|155.73|158.94|156.54|159.05|156.65|158.02|155.62|0
1680540600000|2023-04-03 16:50:00|158.82|156.42|157.9|155.5|159.74|157.34|157.9|155.5|0
1680540900000|2023-04-03 16:55:00|157.79|155.39|157.55|155.15|158.13|155.73|157.21|154.81|0
1680541200000|2023-04-03 17:00:00|157.44|155.04|157.26|154.86|157.44|155.04|155.95|153.55|0
1680541500000|2023-04-03 17:05:00|157.32|154.92|158.24|155.84|158.35|155.95|156.41|154.01|0
1680541800000|2023-04-03 17:10:00|158.35|155.95|158.7|156.3|159.27|156.87|158.35|155.95|0
1680542100000|2023-04-03 17:15:00|158.58|156.18|159.27|156.87|159.39|156.99|158.47|156.07|0
1680542400000|2023-04-03 17:20:00|159.39|156.99|159.15|156.75|159.73|157.33|158.46|156.06|0
1680542700000|2023-04-03 17:25:00|159.27|156.87|157.31|154.91|159.27|156.87|157.31|154.91|0
1680543000000|2023-04-03 17:30:00|157.2|154.8|157.77|155.37|158.11|155.71|156.74|154.34|0
1680543300000|2023-04-03 17:35:00|157.65|155.25|158.23|155.83|158.92|156.52|157.31|154.91|0
1680543600000|2023-04-03 17:40:00|158.11|155.71|157.19|154.79|158.23|155.83|156.85|154.45|0
1680543900000|2023-04-03 17:45:00|156.96|154.56|156.73|154.33|157.19|154.79|156.05|153.65|0
1680544200000|2023-04-03 17:50:00|156.62|154.22|156.39|153.99|156.73|154.33|155.82|153.42|0
1680544500000|2023-04-03 17:55:00|156.5|154.1|157.19|154.79|157.53|155.13|155.93|153.53|0
1680544800000|2023-04-03 18:00:00|157.07|154.67|157.07|154.67|157.53|155.13|156.61|154.21|0
1680545100000|2023-04-03 18:05:00|156.96|154.56|157.41|155.01|158.21|155.81|156.96|154.56|0
1680545400000|2023-04-03 18:10:00|157.3|154.9|157.98|155.58|158.44|156.04|156.95|154.55|0
1680545700000|2023-04-03 18:15:00|158.21|155.81|157.75|155.35|158.21|155.81|156.95|154.55|0
1680546000000|2023-04-03 18:20:00|157.64|155.24|158.55|156.15|158.55|156.15|157.06|154.66|0
1680546300000|2023-04-03 18:25:00|158.44|156.04|157.9|155.5|159.24|156.84|157.9|155.5|0
1680546600000|2023-04-03 18:30:00|157.78|155.38|158.94|156.54|159.17|156.77|157.67|155.27|0
1680546900000|2023-04-03 18:35:00|158.82|156.42|160.21|157.81|160.56|158.16|158.82|156.42|0
1680547200000|2023-04-03 18:40:00|160.32|157.92|159.86|157.46|160.56|158.16|159.74|157.34|0
1680547500000|2023-04-03 18:45:00|159.97|157.57|160.79|158.39|161.25|158.85|159.86|157.46|0
1680547800000|2023-04-03 18:50:00|160.9|158.5|161.02|158.62|161.84|159.44|160.79|158.39|0
1680548100000|2023-04-03 18:55:00|161.13|158.73|161.48|159.08|161.83|159.43|161.02|158.62|0
1680548400000|2023-04-03 19:00:00|161.72|159.32|161.83|159.43|162.89|160.49|161.13|158.73|0
1680548700000|2023-04-03 19:05:00|162.07|159.67|161.83|159.43|162.77|160.37|161.36|158.96|0
1680549000000|2023-04-03 19:10:00|161.95|159.55|162.53|160.13|163.24|160.84|161.83|159.43|0
1680549300000|2023-04-03 19:15:00|162.65|160.25|162.41|160.01|162.76|160.36|162.06|159.66|0
1680549600000|2023-04-03 19:20:00|162.47|160.07|162.41|160.01|162.88|160.48|162.06|159.66|0
1680549900000|2023-04-03 19:25:00|162.53|160.13|163.58|161.18|164.29|161.89|162.53|160.13|0
1680550200000|2023-04-03 19:30:00|163.7|161.3|163.93|161.53|165.11|162.71|163.23|160.83|0
1680550500000|2023-04-03 19:35:00|164.05|161.65|163.34|160.94|164.76|162.36|163.34|160.94|0
1680550800000|2023-04-03 19:40:00|163.46|161.06|164.16|161.76|164.28|161.88|162.4|160|0
1680551100000|2023-04-03 19:45:00|164.28|161.88|163.81|161.41|164.87|162.47|163.69|161.29|0
1680551400000|2023-04-03 19:50:00|163.46|161.06|163.45|161.05|164.63|162.23|162.63|160.23|0
1680551700000|2023-04-03 19:55:00|163.34|160.94|163.92|161.52|165.34|162.94|163.34|160.94|0
1680552000000|2023-04-03 20:00:00|164.16|161.76|164.51|162.11|164.51|162.11|163.33|160.93|0
1680552300000|2023-04-03 20:05:00|164.39|161.99|164.75|162.35|164.75|162.35|164.16|161.76|0
1680552600000|2023-04-03 20:10:00|164.63|162.23|164.62|162.22|164.86|162.46|164.51|162.11|0
1680552900000|2023-04-03 20:15:00|164.59|161.79|164.11|161.31|164.71|161.91|164.11|161.31|0
1680553200000|2023-04-03 20:20:00|164.23|161.43|164.7|161.9|164.7|161.9|164.23|161.43|0
1680553500000|2023-04-03 20:25:00|164.58|161.78|164.82|162.02|164.94|162.14|164.58|161.78|0
1680553800000|2023-04-03 20:30:00|164.7|161.9|164.58|161.78|164.82|162.02|164.35|161.55|0
1680554100000|2023-04-03 20:35:00|164.46|161.66|164.46|161.66|164.82|162.02|164.46|161.66|0
1680554400000|2023-04-03 20:40:00|164.58|161.78|164.34|161.54|164.7|161.9|164.22|161.42|0
1680554700000|2023-04-03 20:45:00|164.1|161.3|164.34|161.54|164.46|161.66|164.1|161.3|0
1680555000000|2023-04-03 20:50:00|164.22|161.42|164.1|161.3|164.34|161.54|164.1|161.3|0
1680555300000|2023-04-03 20:55:00|163.98|161.18|164.27|161.47|164.27|161.47|163.98|161.18|0
1680555600000|2023-04-03 21:00:00|164.37|161.57|164.4|161.6|164.4|161.6|164.17|161.37|0
1680555900000|2023-04-03 21:05:00|164.42|161.62|164.37|161.57|164.42|161.62|164.37|161.57|0
1680556200000|2023-04-03 21:10:00|164.25|161.45|164.18|161.38|164.25|161.45|164.18|161.38|0
1680556500000|2023-04-03 21:15:00|164.25|161.45|164.29|161.49|164.44|161.64|164.25|161.45|0
1680556800000|2023-04-03 21:20:00|164.38|161.58|164.4|161.6|164.4|161.6|164.29|161.49|0
1680557100000|2023-04-03 21:25:00|164.39|161.59|164.16|161.36|164.39|161.59|164.07|161.27|0
1680557400000|2023-04-03 21:30:00|164.17|161.37|164.14|161.34|164.22|161.42|164.12|161.32|0
1680557700000|2023-04-03 21:35:00|164.16|161.36|164.19|161.39|164.19|161.39|164.12|161.32|0
1680558000000|2023-04-03 21:40:00|164.17|161.37|163.89|161.09|164.22|161.42|163.78|160.98|0
1680558300000|2023-04-03 21:45:00|163.84|161.04|163.8|161|163.94|161.14|163.59|160.79|0
1680558600000|2023-04-03 21:50:00|163.78|160.98|163.69|160.89|163.87|161.07|163.68|160.88|0
1680558900000|2023-04-03 21:55:00|163.75|160.95|163.73|160.93|163.8|161|163.73|160.93|0
1680559200000|2023-04-03 22:00:00|163.78|160.98|162.66|159.86|163.78|160.98|162.43|159.63|0
1680559500000|2023-04-03 22:05:00|162.72|159.92|162.78|159.98|163.01|160.21|162.66|159.86|0
1680559800000|2023-04-03 22:10:00|162.89|160.09|162.54|159.74|163.01|160.21|162.54|159.74|0
1680560100000|2023-04-03 22:15:00|162.42|159.62|162.54|159.74|162.66|159.86|161.95|159.15|0
1680560400000|2023-04-03 22:20:00|162.42|159.62|162.42|159.62|162.42|159.62|162.3|159.5|0
1680560700000|2023-04-03 22:25:00|162.3|159.5|162.3|159.5|162.54|159.74|162.3|159.5|0
1680561000000|2023-04-03 22:30:00|162.42|159.62|162.42|159.62|162.53|159.73|162.18|159.38|0
1680561300000|2023-04-03 22:35:00|162.41|159.61|162.3|159.5|162.41|159.61|162.3|159.5|0
1680561600000|2023-04-03 22:40:00|162.24|159.44|162.29|159.49|162.3|159.5|161.94|159.14|0
1680561900000|2023-04-03 22:45:00|162.41|159.61|162.29|159.49|162.41|159.61|162.29|159.49|0
1680562200000|2023-04-03 22:50:00|162.17|159.37|162.17|159.37|162.17|159.37|162.17|159.37|0
1680562500000|2023-04-03 22:55:00|162.06|159.26|162.29|159.49|162.29|159.49|162.05|159.25|0
1680562800000|2023-04-03 23:00:00|162.23|159.43|162.52|159.72|162.76|159.96|162.17|159.37|0
1680563100000|2023-04-03 23:05:00|162.64|159.84|162.99|160.19|162.99|160.19|162.52|159.72|0
1680563400000|2023-04-03 23:10:00|162.87|160.07|162.99|160.19|162.99|160.19|162.63|159.83|0
1680563700000|2023-04-03 23:15:00|163.1|160.3|162.98|160.18|163.1|160.3|162.87|160.07|0
1680564000000|2023-04-03 23:20:00|162.92|160.12|163.1|160.3|163.1|160.3|162.87|160.07|0
1680564300000|2023-04-03 23:25:00|163.22|160.42|162.98|160.18|163.33|160.53|162.63|159.83|0
1680564600000|2023-04-03 23:30:00|162.92|160.12|162.8|160|162.98|160.18|162.63|159.83|0
1680564900000|2023-04-03 23:35:00|162.86|160.06|163.21|160.41|163.21|160.41|162.86|160.06|0
1680565200000|2023-04-03 23:40:00|163.09|160.29|162.97|160.17|163.09|160.29|162.97|160.17|0
1680565500000|2023-04-03 23:45:00|162.91|160.11|162.74|159.94|162.97|160.17|162.68|159.88|0
1680565800000|2023-04-03 23:50:00|162.85|160.05|162.73|159.93|162.97|160.17|162.62|159.82|0
1680566100000|2023-04-03 23:55:00|162.62|159.82|162.62|159.82|162.85|160.05|162.62|159.82|0
1680566400000|2023-04-04 00:00:00|162.73|159.93|162.5|159.7|162.85|160.05|162.03|159.23|0
1680566700000|2023-04-04 00:05:00|162.44|159.64|162.26|159.46|162.73|159.93|162.03|159.23|0
1680567000000|2023-04-04 00:10:00|162.14|159.34|162.49|159.69|162.67|159.87|161.67|158.87|0
1680567300000|2023-04-04 00:15:00|162.61|159.81|162.49|159.69|162.73|159.93|162.14|159.34|0
1680567600000|2023-04-04 00:20:00|162.37|159.57|163.07|160.27|163.08|160.28|162.37|159.57|0
1680567900000|2023-04-04 00:25:00|162.96|160.16|163.9|161.1|163.9|161.1|162.96|160.16|0
1680568200000|2023-04-04 00:30:00|163.78|160.98|163.78|160.98|164.01|161.21|163.42|160.62|0
1680568500000|2023-04-04 00:35:00|163.89|161.09|163.19|160.39|163.89|161.09|163.07|160.27|0
1680568800000|2023-04-04 00:40:00|163.07|160.27|163.18|160.38|163.3|160.5|162.95|160.15|0
1680569100000|2023-04-04 00:45:00|163.07|160.27|162.95|160.15|163.3|160.5|162.83|160.03|0
1680569400000|2023-04-04 00:50:00|163.06|160.26|162.83|160.03|163.18|160.38|162.83|160.03|0
1680569700000|2023-04-04 00:55:00|162.95|160.15|163.41|160.61|163.41|160.61|162.83|160.03|0
1680570000000|2023-04-04 01:00:00|163.3|160.5|163.53|160.73|163.65|160.85|163.06|160.26|0
1680570300000|2023-04-04 01:05:00|163.41|160.61|163.29|160.49|163.76|160.96|163.23|160.43|0
1680570600000|2023-04-04 01:10:00|163.17|160.37|163.41|160.61|163.53|160.73|163.17|160.37|0
1680570900000|2023-04-04 01:15:00|163.29|160.49|163.41|160.61|163.64|160.84|163.17|160.37|0
1680571200000|2023-04-04 01:20:00|163.29|160.49|163.29|160.49|163.4|160.6|163.17|160.37|0
1680571500000|2023-04-04 01:25:00|163.4|160.6|163.52|160.72|163.99|161.19|163.4|160.6|0
1680571800000|2023-04-04 01:30:00|163.4|160.6|162.93|160.13|163.52|160.72|162.93|160.13|0
1680572100000|2023-04-04 01:35:00|162.81|160.01|162.93|160.13|163.05|160.25|162.81|160.01|0
1680572400000|2023-04-04 01:40:00|162.81|160.01|163.28|160.48|163.28|160.48|162.81|160.01|0
1680572700000|2023-04-04 01:45:00|163.22|160.42|162.69|159.89|163.28|160.48|162.34|159.54|0
1680573000000|2023-04-04 01:50:00|162.57|159.77|162.57|159.77|162.81|160.01|162.45|159.65|0
1680573300000|2023-04-04 01:55:00|162.63|159.83|162.45|159.65|162.8|160|162.33|159.53|0
1680573600000|2023-04-04 02:00:00|162.33|159.53|162.45|159.65|162.57|159.77|162.21|159.41|0
1680573900000|2023-04-04 02:05:00|162.5|159.7|162.21|159.41|162.68|159.88|162.21|159.41|0
1680574200000|2023-04-04 02:10:00|162.09|159.29|161.74|158.94|162.09|159.29|161.63|158.83|0
1680574500000|2023-04-04 02:15:00|161.62|158.82|161.51|158.71|161.8|159|161.39|158.59|0
1680574800000|2023-04-04 02:20:00|161.56|158.76|161.97|159.17|162.09|159.29|161.51|158.71|0
1680575100000|2023-04-04 02:25:00|162.03|159.23|162.44|159.64|162.44|159.64|161.97|159.17|0
1680575400000|2023-04-04 02:30:00|162.32|159.52|162.2|159.4|162.32|159.52|162.09|159.29|0
1680575700000|2023-04-04 02:35:00|162.32|159.52|162.08|159.28|162.32|159.52|162.08|159.28|0
1680576000000|2023-04-04 02:40:00|162.02|159.22|161.73|158.93|162.08|159.28|161.73|158.93|0
1680576300000|2023-04-04 02:45:00|161.85|159.05|161.84|159.04|161.96|159.16|161.73|158.93|0
1680576600000|2023-04-04 02:50:00|161.78|158.98|161.73|158.93|162.19|159.39|161.73|158.93|0
1680576900000|2023-04-04 02:55:00|161.84|159.04|161.96|159.16|161.96|159.16|161.73|158.93|0
1680577200000|2023-04-04 03:00:00|161.84|159.04|162.07|159.27|162.19|159.39|161.84|159.04|0
1680577500000|2023-04-04 03:05:00|161.96|159.16|162.19|159.39|162.19|159.39|161.95|159.15|0
1680577800000|2023-04-04 03:10:00|162.07|159.27|162.54|159.74|162.54|159.74|162.07|159.27|0
1680578100000|2023-04-04 03:15:00|162.42|159.62|162.54|159.74|162.54|159.74|162.3|159.5|0
1680578400000|2023-04-04 03:20:00|162.53|159.73|162.3|159.5|162.65|159.85|162.18|159.38|0
1680578700000|2023-04-04 03:25:00|162.42|159.62|162.53|159.73|162.53|159.73|162.18|159.38|0
1680579000000|2023-04-04 03:30:00|162.41|159.61|162.65|159.85|162.65|159.85|162.3|159.5|0
1680579300000|2023-04-04 03:35:00|162.76|159.96|162.76|159.96|162.76|159.96|162.53|159.73|0
1680579600000|2023-04-04 03:40:00|162.88|160.08|162.53|159.73|162.88|160.08|162.53|159.73|0
1680579900000|2023-04-04 03:45:00|162.41|159.61|162.99|160.19|163.11|160.31|162.41|159.61|0
1680580200000|2023-04-04 03:50:00|163.11|160.31|163.46|160.66|163.46|160.66|162.99|160.19|0
1680580500000|2023-04-04 03:55:00|163.58|160.78|163.46|160.66|163.58|160.78|163.22|160.42|0
1680580800000|2023-04-04 04:00:00|163.34|160.54|163.22|160.42|163.58|160.78|163.1|160.3|0
1680581100000|2023-04-04 04:05:00|163.1|160.3|163.1|160.3|163.1|160.3|162.98|160.18|0
1680581400000|2023-04-04 04:10:00|162.98|160.18|162.87|160.07|163.04|160.24|162.87|160.07|0
1680581700000|2023-04-04 04:15:00|162.75|159.95|162.86|160.06|162.98|160.18|162.75|159.95|0
1680582000000|2023-04-04 04:20:00|162.8|160|162.98|160.18|162.98|160.18|162.75|159.95|0
1680582300000|2023-04-04 04:25:00|162.92|160.12|163.21|160.41|163.21|160.41|162.92|160.12|0
1680582600000|2023-04-04 04:30:00|163.33|160.53|163.09|160.29|163.45|160.65|162.97|160.17|0
1680582900000|2023-04-04 04:35:00|162.97|160.17|163.09|160.29|163.21|160.41|162.97|160.17|0
1680583200000|2023-04-04 04:40:00|163.15|160.35|164.38|161.58|164.38|161.58|163.09|160.29|0
1680583500000|2023-04-04 04:45:00|164.74|161.94|164.26|161.46|164.74|161.94|164.03|161.23|0
1680583800000|2023-04-04 04:50:00|164.38|161.58|163.67|160.87|164.38|161.58|163.67|160.87|0
1680584100000|2023-04-04 04:55:00|163.55|160.75|163.55|160.75|163.79|160.99|163.43|160.63|0
1680584400000|2023-04-04 05:00:00|163.43|160.63|163.43|160.63|163.67|160.87|163.32|160.52|0
1680584700000|2023-04-04 05:05:00|163.55|160.75|163.2|160.4|163.55|160.75|162.96|160.16|0
1680585000000|2023-04-04 05:10:00|163.13|160.33|163.19|160.39|163.2|160.4|162.84|160.04|0
1680585300000|2023-04-04 05:15:00|163.31|160.51|162.84|160.04|163.31|160.51|162.84|160.04|0
1680585600000|2023-04-04 05:20:00|162.96|160.16|163.31|160.51|163.31|160.51|162.84|160.04|0
1680585900000|2023-04-04 05:25:00|163.25|160.45|163.66|160.86|163.78|160.98|163.25|160.45|0
1680586200000|2023-04-04 05:30:00|163.78|160.98|162.95|160.15|163.89|161.09|162.83|160.03|0
1680586500000|2023-04-04 05:35:00|162.89|160.09|162.83|160.03|162.95|160.15|162.65|159.85|0
1680586800000|2023-04-04 05:40:00|162.77|159.97|162.36|159.56|162.77|159.97|162.3|159.5|0
1680587100000|2023-04-04 05:45:00|162.24|159.44|162.24|159.44|162.48|159.68|162.24|159.44|0
1680587400000|2023-04-04 05:50:00|162.36|159.56|162.94|160.14|163.06|160.26|162.36|159.56|0
1680587700000|2023-04-04 05:55:00|163.06|160.26|162.94|160.14|163.06|160.26|162.71|159.91|0
1680588000000|2023-04-04 06:00:00|163.06|160.26|161.88|159.08|163.06|160.26|161.77|158.97|0
1680588300000|2023-04-04 06:05:00|161.8|159.4|161.68|159.28|162.15|159.75|161.68|159.28|0
1680588600000|2023-04-04 06:10:00|161.8|159.4|162.27|159.87|162.27|159.87|161.68|159.28|0
1680588900000|2023-04-04 06:15:00|162.26|159.86|163.09|160.69|163.09|160.69|162.03|159.63|0
1680589200000|2023-04-04 06:20:00|163.2|160.8|163.91|161.51|163.91|161.51|162.97|160.57|0
1680589500000|2023-04-04 06:25:00|164.03|161.63|163.79|161.39|164.03|161.63|163.44|161.04|0
1680589800000|2023-04-04 06:30:00|163.67|161.27|163.55|161.15|163.67|161.27|163.31|160.91|0
1680590100000|2023-04-04 06:35:00|163.67|161.27|163.67|161.27|163.9|161.5|163.55|161.15|0
1680590400000|2023-04-04 06:40:00|163.78|161.38|164.25|161.85|164.25|161.85|163.67|161.27|0
1680590700000|2023-04-04 06:45:00|164.14|161.74|163.66|161.26|164.25|161.85|163.66|161.26|0
1680591000000|2023-04-04 06:50:00|163.72|161.32|164.42|162.02|164.42|162.02|163.72|161.32|0
1680591300000|2023-04-04 06:55:00|164.37|161.97|164.25|161.85|164.37|161.97|163.78|161.38|0
1680591600000|2023-04-04 07:00:00|164.13|161.73|164.25|161.85|164.96|162.56|164.13|161.73|0
1680591900000|2023-04-04 07:05:00|164.13|161.73|163.89|161.49|164.72|162.32|163.77|161.37|0
1680592200000|2023-04-04 07:10:00|163.77|161.37|163.53|161.13|163.77|161.37|162.95|160.55|0
1680592500000|2023-04-04 07:15:00|163.65|161.25|162.83|160.43|163.77|161.37|162.71|160.31|0
1680592800000|2023-04-04 07:20:00|162.94|160.54|162.94|160.54|163.06|160.66|162.36|159.96|0
1680593100000|2023-04-04 07:25:00|162.82|160.42|162.24|159.84|162.82|160.42|162.12|159.72|0
1680593400000|2023-04-04 07:30:00|162.23|159.83|162.47|160.07|162.7|160.3|162.12|159.72|0
1680593700000|2023-04-04 07:35:00|162.23|159.83|162.23|159.83|162.82|160.42|162.12|159.72|0
1680594000000|2023-04-04 07:40:00|162.35|159.95|162.35|159.95|162.47|160.07|161.53|159.13|0
1680594300000|2023-04-04 07:45:00|162.46|160.06|162.34|159.94|162.58|160.18|162.05|159.65|0
1680594600000|2023-04-04 07:50:00|162.23|159.83|162.58|160.18|162.81|160.41|162.11|159.71|0
1680594900000|2023-04-04 07:55:00|162.46|160.06|162.34|159.94|162.93|160.53|162.11|159.71|0
1680595200000|2023-04-04 08:00:00|162.22|159.82|162.57|160.17|162.69|160.29|162.22|159.82|0
1680595500000|2023-04-04 08:05:00|162.46|160.06|163.28|160.88|163.28|160.88|162.46|160.06|0
1680595800000|2023-04-04 08:10:00|163.39|160.99|163.39|160.99|163.51|161.11|163.16|160.76|0
1680596100000|2023-04-04 08:15:00|163.51|161.11|165.4|163|165.52|163.12|163.39|160.99|0
1680596400000|2023-04-04 08:20:00|165.52|163.12|165.75|163.35|166.23|163.83|165.04|162.64|0
1680596700000|2023-04-04 08:25:00|165.63|163.23|164.68|162.28|165.75|163.35|164.68|162.28|0
1680597000000|2023-04-04 08:30:00|164.57|162.17|164.56|162.16|165.39|162.99|164.56|162.16|0
1680597300000|2023-04-04 08:35:00|164.45|162.05|164.56|162.16|164.8|162.4|164.33|161.93|0
1680597600000|2023-04-04 08:40:00|164.44|162.04|164.44|162.04|164.44|162.04|163.62|161.22|0
1680597900000|2023-04-04 08:45:00|164.56|162.16|164.68|162.28|164.91|162.51|164.44|162.04|0
1680598200000|2023-04-04 08:50:00|164.79|162.39|164.79|162.39|164.91|162.51|164.44|162.04|0
1680598500000|2023-04-04 08:55:00|164.67|162.27|164.44|162.04|165.27|162.87|164.32|161.92|0
1680598800000|2023-04-04 09:00:00|164.67|162.27|164.79|162.39|164.91|162.51|164.44|162.04|0
1680599100000|2023-04-04 09:05:00|164.67|162.27|165.5|163.1|165.62|163.22|164.55|162.15|0
1680599400000|2023-04-04 09:10:00|165.62|163.22|165.5|163.1|165.62|163.22|165.26|162.86|0
1680599700000|2023-04-04 09:15:00|165.38|162.98|166.56|164.16|166.56|164.16|165.26|162.86|0
1680600000000|2023-04-04 09:20:00|166.68|164.28|167.04|164.64|167.52|165.12|166.68|164.28|0
1680600300000|2023-04-04 09:25:00|166.92|164.52|167.4|165|167.75|165.35|166.92|164.52|0
1680600600000|2023-04-04 09:30:00|167.28|164.88|167.27|164.87|167.63|165.23|167.16|164.76|0
1680600900000|2023-04-04 09:35:00|167.39|164.99|167.99|165.59|167.99|165.59|167.27|164.87|0
1680601200000|2023-04-04 09:40:00|168.11|165.71|168.83|166.43|169.43|167.03|167.99|165.59|0
1680601500000|2023-04-04 09:45:00|168.95|166.55|169.97|167.57|170.39|167.99|168.83|166.43|0
1680601800000|2023-04-04 09:50:00|170.03|167.63|170.27|167.87|170.51|168.11|169.79|167.39|0
1680602100000|2023-04-04 09:55:00|170.15|167.75|169.9|167.5|170.27|167.87|169.66|167.26|0
1680602400000|2023-04-04 10:00:00|169.66|167.26|169.6|167.2|170.02|167.62|169.42|167.02|0
1680602700000|2023-04-04 10:05:00|169.66|167.26|169.18|166.78|170.02|167.62|169.18|166.78|0
1680603000000|2023-04-04 10:10:00|169.06|166.66|169.18|166.78|169.18|166.78|168.58|166.18|0
1680603300000|2023-04-04 10:15:00|169.3|166.9|169.54|167.14|169.66|167.26|169.18|166.78|0
1680603600000|2023-04-04 10:20:00|169.66|167.26|169.53|167.13|169.9|167.5|169.29|166.89|0
1680603900000|2023-04-04 10:25:00|169.59|167.19|169.77|167.37|169.83|167.43|169.53|167.13|0
1680604200000|2023-04-04 10:30:00|169.89|167.49|171.22|168.82|171.22|168.82|169.89|167.49|0
1680604500000|2023-04-04 10:35:00|171.1|168.7|171.95|169.55|171.95|169.55|171.1|168.7|0
1680604800000|2023-04-04 10:40:00|172.07|169.67|171.46|169.06|172.43|170.03|171.22|168.82|0
1680605100000|2023-04-04 10:45:00|171.34|168.94|171.21|168.81|171.58|169.18|171.21|168.81|0
1680605400000|2023-04-04 10:50:00|171.34|168.94|171.33|168.93|171.82|169.42|171.21|168.81|0
1680605700000|2023-04-04 10:55:00|171.46|169.06|170.73|168.33|171.46|169.06|170.48|168.08|0
1680606000000|2023-04-04 11:00:00|170.61|168.21|171.09|168.69|171.09|168.69|170.36|167.96|0
1680606300000|2023-04-04 11:05:00|171.21|168.81|171.09|168.69|171.33|168.93|170.84|168.44|0
1680606600000|2023-04-04 11:10:00|170.96|168.56|170|167.6|170.96|168.56|170|167.6|0
1680606900000|2023-04-04 11:15:00|169.87|167.47|169.27|166.87|170|167.6|169.27|166.87|0
1680607200000|2023-04-04 11:20:00|169.15|166.75|169.39|166.99|169.51|167.11|169.03|166.63|0
1680607500000|2023-04-04 11:25:00|169.51|167.11|169.51|167.11|169.87|167.47|169.03|166.63|0
1680607800000|2023-04-04 11:30:00|169.63|167.23|169.63|167.23|169.87|167.47|169.39|166.99|0
1680608100000|2023-04-04 11:35:00|169.75|167.35|170.23|167.83|170.35|167.95|169.63|167.23|0
1680608400000|2023-04-04 11:40:00|170.11|167.71|169.38|166.98|170.11|167.71|169.26|166.86|0
1680608700000|2023-04-04 11:45:00|169.26|166.86|169.14|166.74|169.5|167.1|169.02|166.62|0
1680609000000|2023-04-04 11:50:00|169.02|166.62|169.14|166.74|169.14|166.74|169.02|166.62|0
1680609300000|2023-04-04 11:55:00|169.26|166.86|169.49|167.09|169.62|167.22|169.14|166.74|0
1680609600000|2023-04-04 12:00:00|169.37|166.97|170.46|168.06|170.58|168.18|169.37|166.97|0
1680609900000|2023-04-04 12:05:00|170.58|168.18|169.85|167.45|170.58|168.18|169.85|167.45|0
1680610200000|2023-04-04 12:10:00|169.97|167.57|169.85|167.45|169.97|167.57|169.37|166.97|0
1680610500000|2023-04-04 12:15:00|169.73|167.33|169.85|167.45|170.09|167.69|169.49|167.09|0
1680610800000|2023-04-04 12:20:00|169.97|167.57|169.97|167.57|170.33|167.93|169.85|167.45|0
1680611100000|2023-04-04 12:25:00|169.85|167.45|169.48|167.08|170.02|167.62|169.48|167.08|0
1680611400000|2023-04-04 12:30:00|169.36|166.96|169.12|166.72|169.48|167.08|169.12|166.72|0
1680611700000|2023-04-04 12:35:00|169.24|166.84|168.64|166.24|169.6|167.2|168.52|166.12|0
1680612000000|2023-04-04 12:40:00|168.52|166.12|168.39|165.99|169|166.6|168.39|165.99|0
1680612300000|2023-04-04 12:45:00|168.51|166.11|168.03|165.63|168.51|166.11|167.55|165.15|0
1680612600000|2023-04-04 12:50:00|167.91|165.51|168.63|166.23|168.63|166.23|167.67|165.27|0
1680612900000|2023-04-04 12:55:00|168.75|166.35|168.87|166.47|168.99|166.59|168.63|166.23|0
1680613200000|2023-04-04 13:00:00|168.75|166.35|168.15|165.75|169.11|166.71|167.91|165.51|0
1680613500000|2023-04-04 13:05:00|168.03|165.63|167.67|165.27|168.51|166.11|167.31|164.91|0
1680613800000|2023-04-04 13:10:00|167.79|165.39|167.3|164.9|168.02|165.62|167.19|164.79|0
1680614100000|2023-04-04 13:15:00|167.42|165.02|167.18|164.78|167.42|165.02|166.83|164.43|0
1680614400000|2023-04-04 13:20:00|167.3|164.9|167.3|164.9|167.66|165.26|167.06|164.66|0
1680614700000|2023-04-04 13:25:00|167.18|164.78|166.94|164.54|167.42|165.02|166.58|164.18|0
1680615000000|2023-04-04 13:30:00|166.82|164.42|166.6|164.2|167.36|164.96|165.41|163.01|0
1680615300000|2023-04-04 13:35:00|166.84|164.44|165.41|163.01|167.67|165.27|165.41|163.01|0
1680615600000|2023-04-04 13:40:00|165.65|163.25|162.82|160.42|165.65|163.25|162.46|160.06|0
1680615900000|2023-04-04 13:45:00|162.7|160.3|163.87|161.47|164.22|161.82|162.23|159.83|0
1680616200000|2023-04-04 13:50:00|164.11|161.71|164.58|162.18|164.81|162.41|163.75|161.35|0
1680616500000|2023-04-04 13:55:00|164.81|162.41|164.93|162.53|165.52|163.12|163.99|161.59|0
1680616800000|2023-04-04 14:00:00|166.83|164.43|166.7|164.3|169.1|166.7|165.16|162.76|0
1680617100000|2023-04-04 14:05:00|166.82|164.42|166.58|164.18|167.54|165.14|165.52|163.12|0
1680617400000|2023-04-04 14:10:00|166.46|164.06|167.18|164.78|168.01|165.61|165.75|163.35|0
1680617700000|2023-04-04 14:15:00|167.42|165.02|164.21|161.81|167.65|165.25|164.09|161.69|0
1680618000000|2023-04-04 14:20:00|164.33|161.93|161.16|158.76|164.33|161.93|159.88|157.48|0
1680618300000|2023-04-04 14:25:00|160.93|158.53|161.74|159.34|162.33|159.93|160.81|158.41|0
1680618600000|2023-04-04 14:30:00|162.09|159.69|163.85|161.45|164.32|161.92|161.74|159.34|0
1680618900000|2023-04-04 14:35:00|163.97|161.57|162.32|159.92|164.56|162.16|162.21|159.81|0
1680619200000|2023-04-04 14:40:00|161.97|159.57|160.17|157.77|161.97|159.57|158.32|155.92|0
1680619500000|2023-04-04 14:45:00|160.29|157.89|158.09|155.69|160.41|158.01|158.09|155.69|0
1680619800000|2023-04-04 14:50:00|158.2|155.8|159.24|156.84|159.24|156.84|157.74|155.34|0
1680620100000|2023-04-04 14:55:00|159.12|156.72|157.5|155.1|160.17|157.77|156.7|154.3|0
1680620400000|2023-04-04 15:00:00|157.39|154.99|157.04|154.64|157.39|154.99|155.21|152.81|0
1680620700000|2023-04-04 15:05:00|157.16|154.76|153.95|151.55|157.16|154.76|153.73|151.33|0
1680621000000|2023-04-04 15:10:00|154.07|151.67|154.75|152.35|154.98|152.58|153.16|150.76|0
1680621300000|2023-04-04 15:15:00|154.52|152.12|151.91|149.51|154.52|152.12|150.68|148.28|0
1680621600000|2023-04-04 15:20:00|152.03|149.63|152.48|150.08|153.04|150.64|151.8|149.4|0
1680621900000|2023-04-04 15:25:00|152.81|150.41|153.49|151.09|154.17|151.77|151.91|149.51|0
1680622200000|2023-04-04 15:30:00|153.38|150.98|152.47|150.07|153.95|151.55|151.57|149.17|0
1680622500000|2023-04-04 15:35:00|152.25|149.85|152.24|149.84|153.94|151.54|152.24|149.84|0
1680622800000|2023-04-04 15:40:00|152.36|149.96|152.81|150.41|153.15|150.75|151.68|149.28|0
1680623100000|2023-04-04 15:45:00|152.92|150.52|153.26|150.86|154.51|152.11|152.92|150.52|0
1680623400000|2023-04-04 15:50:00|152.92|150.52|153.03|150.63|153.48|151.08|152.24|149.84|0
1680623700000|2023-04-04 15:55:00|153.25|150.85|150.77|148.37|153.48|151.08|150.66|148.26|0
1680624000000|2023-04-04 16:00:00|150.44|148.04|150.66|148.26|151.67|149.27|150.1|147.7|0
1680624300000|2023-04-04 16:05:00|150.55|148.15|147.98|145.58|150.66|148.26|147.1|144.7|0
1680624600000|2023-04-04 16:10:00|148.09|145.69|147.76|145.36|148.98|146.58|146.99|144.59|0
1680624900000|2023-04-04 16:15:00|147.54|145.14|146.87|144.47|147.76|145.36|146.65|144.25|0
1680625200000|2023-04-04 16:20:00|146.7|144.3|149.48|147.08|149.48|147.08|143.65|141.25|0
1680625500000|2023-04-04 16:25:00|149.82|147.42|151.16|148.76|151.16|148.76|149.82|147.42|0
1680625800000|2023-04-04 16:30:00|151.27|148.87|150.71|148.31|152.06|149.66|150.6|148.2|0
1680626100000|2023-04-04 16:35:00|150.6|148.2|150.04|147.64|150.71|148.31|149.37|146.97|0
1680626400000|2023-04-04 16:40:00|150.15|147.75|151.27|148.87|151.6|149.2|150.04|147.64|0
1680626700000|2023-04-04 16:45:00|151.39|148.99|151.27|148.87|151.72|149.32|150.82|148.42|0
1680627000000|2023-04-04 16:50:00|151.38|148.98|149.92|147.52|151.61|149.21|149.81|147.41|0
1680627300000|2023-04-04 16:55:00|150.04|147.64|150.93|148.53|151.6|149.2|150.04|147.64|0
1680627600000|2023-04-04 17:00:00|151.04|148.64|151.6|149.2|151.6|149.2|150.03|147.63|0
1680627900000|2023-04-04 17:05:00|151.38|148.98|151.83|149.43|152.96|150.56|151.26|148.86|0
1680628200000|2023-04-04 17:10:00|151.71|149.31|151.71|149.31|151.82|149.42|150.81|148.41|0
1680628500000|2023-04-04 17:15:00|151.82|149.42|153.63|151.23|153.74|151.34|151.82|149.42|0
1680628800000|2023-04-04 17:20:00|153.52|151.12|154.31|151.91|154.31|151.91|152.84|150.44|0
1680629100000|2023-04-04 17:25:00|154.42|152.02|153.68|151.28|155.78|153.38|153.56|151.16|0
1680629400000|2023-04-04 17:30:00|153.9|151.5|153.67|151.27|155.04|152.64|153.33|150.93|0
1680629700000|2023-04-04 17:35:00|153.79|151.39|154.24|151.84|154.36|151.96|153.67|151.27|0
1680630000000|2023-04-04 17:40:00|154.13|151.73|152.76|150.36|154.7|152.3|152.54|150.14|0
1680630300000|2023-04-04 17:45:00|152.65|150.25|153.44|151.04|153.44|151.04|151.52|149.12|0
1680630600000|2023-04-04 17:50:00|153.33|150.93|152.19|149.79|153.67|151.27|152.19|149.79|0
1680630900000|2023-04-04 17:55:00|151.97|149.57|152.31|149.91|152.99|150.59|151.97|149.57|0
1680631200000|2023-04-04 18:00:00|152.19|149.79|152.53|150.13|152.87|150.47|151.63|149.23|0
1680631500000|2023-04-04 18:05:00|152.64|150.24|152.41|150.01|153.32|150.92|151.96|149.56|0
1680631800000|2023-04-04 18:10:00|152.3|149.9|152.86|150.46|153.43|151.03|152.3|149.9|0
1680632100000|2023-04-04 18:15:00|152.98|150.58|151.62|149.22|153.09|150.69|151.28|148.88|0
1680632400000|2023-04-04 18:20:00|151.51|149.11|149.94|147.54|152.18|149.78|149.82|147.42|0
1680632700000|2023-04-04 18:25:00|150.05|147.65|149.04|146.64|150.72|148.32|148.82|146.42|0
1680633000000|2023-04-04 18:30:00|148.82|146.42|148.37|145.97|148.93|146.53|147.93|145.53|0
1680633300000|2023-04-04 18:35:00|148.7|146.3|150.49|148.09|150.94|148.54|148.26|145.86|0
1680633600000|2023-04-04 18:40:00|150.6|148.2|150.38|147.98|150.94|148.54|149.59|147.19|0
1680633900000|2023-04-04 18:45:00|150.26|147.86|149.02|146.62|150.26|147.86|148.91|146.51|0
1680634200000|2023-04-04 18:50:00|149.14|146.74|149.25|146.85|149.58|147.18|148.58|146.18|0
1680634500000|2023-04-04 18:55:00|149.13|146.73|147.68|145.28|149.36|146.96|146.91|144.51|0
1680634800000|2023-04-04 19:00:00|147.24|144.84|149.13|146.73|149.24|146.84|146.68|144.28|0
1680635100000|2023-04-04 19:05:00|149.02|146.62|149.02|146.62|149.58|147.18|148.46|146.06|0
1680635400000|2023-04-04 19:10:00|148.9|146.5|148.68|146.28|149.46|147.06|147.46|145.06|0
1680635700000|2023-04-04 19:15:00|148.79|146.39|149.35|146.95|149.68|147.28|148.46|146.06|0
1680636000000|2023-04-04 19:20:00|149.46|147.06|148.9|146.5|150.36|147.96|148.34|145.94|0
1680636300000|2023-04-04 19:25:00|148.67|146.27|147.23|144.83|149.12|146.72|147.23|144.83|0
1680636600000|2023-04-04 19:30:00|147.12|144.72|147.71|145.31|148.49|146.09|146.83|144.43|0
1680636900000|2023-04-04 19:35:00|147.6|145.2|148.48|146.08|148.59|146.19|146.49|144.09|0
1680637200000|2023-04-04 19:40:00|148.71|146.31|147.15|144.75|148.93|146.53|147.15|144.75|0
1680637500000|2023-04-04 19:45:00|147.26|144.86|147.59|145.19|147.81|145.41|146.48|144.08|0
1680637800000|2023-04-04 19:50:00|148.15|145.75|150.04|147.64|150.71|148.31|148.15|145.75|0
1680638100000|2023-04-04 19:55:00|150.15|147.75|151.61|149.21|151.61|149.21|149.93|147.53|0
1680638400000|2023-04-04 20:00:00|151.84|149.44|152.74|150.34|152.85|150.45|151.61|149.21|0
1680638700000|2023-04-04 20:05:00|152.63|150.23|152.74|150.34|152.74|150.34|152.06|149.66|0
1680639000000|2023-04-04 20:10:00|152.63|150.23|152.28|149.88|152.63|150.23|152.28|149.88|0
1680639300000|2023-04-04 20:15:00|152.48|149.68|152.6|149.8|152.82|150.02|152.48|149.68|0
1680639600000|2023-04-04 20:20:00|152.48|149.68|152.82|150.02|152.93|150.13|152.37|149.57|0
1680639900000|2023-04-04 20:25:00|152.71|149.91|152.7|149.9|153.05|150.25|152.59|149.79|0
1680640200000|2023-04-04 20:30:00|152.76|149.96|153.16|150.36|153.16|150.36|152.59|149.79|0
1680640500000|2023-04-04 20:35:00|153.27|150.47|153.27|150.47|153.27|150.47|153.15|150.35|0
1680640800000|2023-04-04 20:40:00|153.38|150.58|153.27|150.47|153.49|150.69|153.27|150.47|0
1680641100000|2023-04-04 20:45:00|153.26|150.46|153.38|150.58|153.49|150.69|153.15|150.35|0
1680641400000|2023-04-04 20:50:00|153.26|150.46|153.15|150.35|153.26|150.46|153.15|150.35|0
1680641700000|2023-04-04 20:55:00|153.26|150.46|153.43|150.63|153.43|150.63|153.15|150.35|0
1680642000000|2023-04-04 21:00:00|153.34|150.54|153.27|150.47|153.42|150.62|153.27|150.47|0
1680642300000|2023-04-04 21:05:00|153.24|150.44|153.27|150.47|153.27|150.47|153.18|150.38|0
1680642600000|2023-04-04 21:10:00|153.37|150.57|153.27|150.47|153.37|150.57|153.22|150.42|0
1680642900000|2023-04-04 21:15:00|153.3|150.5|153.35|150.55|153.35|150.55|153.25|150.45|0
1680643200000|2023-04-04 21:20:00|153.3|150.5|153.24|150.44|153.3|150.5|153.24|150.44|0
1680643500000|2023-04-04 21:25:00|153.21|150.41|153.17|150.37|153.23|150.43|153.16|150.36|0
1680643800000|2023-04-04 21:30:00|153.19|150.39|153.16|150.36|153.19|150.39|153.11|150.31|0
1680644100000|2023-04-04 21:35:00|153.11|150.31|153.29|150.49|153.32|150.52|153.11|150.31|0
1680644400000|2023-04-04 21:40:00|153.31|150.51|153.4|150.6|153.41|150.61|153.31|150.51|0
1680644700000|2023-04-04 21:45:00|153.35|150.55|153.32|150.52|153.44|150.64|153.3|150.5|0
1680645000000|2023-04-04 21:50:00|153.33|150.53|153.38|150.58|153.54|150.74|153.33|150.53|0
1680645300000|2023-04-04 21:55:00|153.42|150.62|153.45|150.65|153.57|150.77|153.4|150.6|0
1680645600000|2023-04-04 22:00:00|153.63|150.83|153.23|150.43|153.97|151.17|152.89|150.09|0
1680645900000|2023-04-04 22:05:00|153.17|150.37|153.46|150.66|153.57|150.77|153.12|150.32|0
1680646200000|2023-04-04 22:10:00|153.23|150.43|152.89|150.09|153.46|150.66|152.89|150.09|0
1680646500000|2023-04-04 22:15:00|152.78|149.98|153.11|150.31|153.11|150.31|152.78|149.98|0
1680646800000|2023-04-04 22:20:00|153|150.2|152.89|150.09|153|150.2|152.89|150.09|0
1680647100000|2023-04-04 22:25:00|153|150.2|153|150.2|153.11|150.31|153|150.2|0
1680647400000|2023-04-04 22:30:00|153.11|150.31|153.79|150.99|153.9|151.1|153.11|150.31|0
1680647700000|2023-04-04 22:35:00|153.9|151.1|153.67|150.87|153.9|151.1|153.45|150.65|0
1680648000000|2023-04-04 22:40:00|153.56|150.76|153.22|150.42|153.56|150.76|153.1|150.3|0
1680648300000|2023-04-04 22:45:00|153.33|150.53|153.44|150.64|153.67|150.87|153.33|150.53|0
1680648600000|2023-04-04 22:50:00|153.33|150.53|153.55|150.75|153.55|150.75|153.33|150.53|0
1680648900000|2023-04-04 22:55:00|153.67|150.87|153.32|150.52|153.67|150.87|153.32|150.52|0
1680649200000|2023-04-04 23:00:00|153.44|150.64|153.44|150.64|153.67|150.87|153.26|150.46|0
1680649500000|2023-04-04 23:05:00|153.55|150.75|153.43|150.63|153.55|150.75|153.32|150.52|0
1680649800000|2023-04-04 23:10:00|153.55|150.75|153.43|150.63|153.66|150.86|153.43|150.63|0
1680650100000|2023-04-04 23:15:00|153.55|150.75|153.43|150.63|153.55|150.75|153.32|150.52|0
1680650400000|2023-04-04 23:20:00|153.54|150.74|153.54|150.74|153.54|150.74|153.43|150.63|0
1680650700000|2023-04-04 23:25:00|153.66|150.86|153.77|150.97|153.88|151.08|153.54|150.74|0
1680651000000|2023-04-04 23:30:00|153.71|150.91|153.77|150.97|153.77|150.97|153.65|150.85|0
1680651300000|2023-04-04 23:35:00|153.65|150.85|153.99|151.19|153.99|151.19|153.65|150.85|0
1680651600000|2023-04-04 23:40:00|153.88|151.08|154.1|151.3|154.33|151.53|153.88|151.08|0
1680651900000|2023-04-04 23:45:00|153.99|151.19|153.99|151.19|153.99|151.19|153.87|151.07|0
1680652200000|2023-04-04 23:50:00|153.93|151.13|153.53|150.73|153.93|151.13|153.3|150.5|0
1680652500000|2023-04-04 23:55:00|153.42|150.62|153.76|150.96|153.76|150.96|153.42|150.62|0
1680652800000|2023-04-05 00:00:00|153.64|150.84|154.21|151.41|154.44|151.64|153.53|150.73|0
1680653100000|2023-04-05 00:05:00|154.09|151.29|153.75|150.95|154.55|151.75|153.64|150.84|0
1680653400000|2023-04-05 00:10:00|153.87|151.07|154.09|151.29|154.32|151.52|153.75|150.95|0
1680653700000|2023-04-05 00:15:00|154.2|151.4|154.09|151.29|154.2|151.4|153.86|151.06|0
1680654000000|2023-04-05 00:20:00|154.2|151.4|153.86|151.06|154.2|151.4|153.63|150.83|0
1680654300000|2023-04-05 00:25:00|153.75|150.95|153.74|150.94|154.2|151.4|153.74|150.94|0
1680654600000|2023-04-05 00:30:00|153.86|151.06|153.97|151.17|154.08|151.28|153.74|150.94|0
1680654900000|2023-04-05 00:35:00|154.08|151.28|153.74|150.94|154.31|151.51|153.74|150.94|0
1680655200000|2023-04-05 00:40:00|153.85|151.05|154.08|151.28|154.19|151.39|153.85|151.05|0
1680655500000|2023-04-05 00:45:00|153.96|151.16|153.74|150.94|154.13|151.33|153.74|150.94|0
1680655800000|2023-04-05 00:50:00|153.85|151.05|153.17|150.37|153.85|151.05|153.17|150.37|0
1680656100000|2023-04-05 00:55:00|153.05|150.25|153.16|150.36|153.62|150.82|153.05|150.25|0
1680656400000|2023-04-05 01:00:00|153.28|150.48|153.1|150.3|153.28|150.48|152.6|149.8|0
1680656700000|2023-04-05 01:05:00|153.16|150.36|153.61|150.81|153.84|151.04|153.05|150.25|0
1680657000000|2023-04-05 01:10:00|153.5|150.7|153.5|150.7|153.84|151.04|153.5|150.7|0
1680657300000|2023-04-05 01:15:00|153.61|150.81|153.38|150.58|153.61|150.81|153.27|150.47|0
1680657600000|2023-04-05 01:20:00|153.27|150.47|153.27|150.47|153.38|150.58|153.15|150.35|0
1680657900000|2023-04-05 01:25:00|153.15|150.35|152.36|149.56|153.15|150.35|152.36|149.56|0
1680658200000|2023-04-05 01:30:00|152.25|149.45|152.36|149.56|152.58|149.78|152.25|149.45|0
1680658500000|2023-04-05 01:35:00|152.58|149.78|152.92|150.12|152.92|150.12|152.58|149.78|0
1680658800000|2023-04-05 01:40:00|152.81|150.01|153.03|150.23|153.15|150.35|152.81|150.01|0
1680659100000|2023-04-05 01:45:00|152.92|150.12|152.35|149.55|153.15|150.35|152.13|149.33|0
1680659400000|2023-04-05 01:50:00|152.24|149.44|152.12|149.32|152.58|149.78|152.12|149.32|0
1680659700000|2023-04-05 01:55:00|152.24|149.44|151.9|149.1|152.46|149.66|151.9|149.1|0
1680660000000|2023-04-05 02:00:00|152.01|149.21|152.35|149.55|152.46|149.66|152.01|149.21|0
1680660300000|2023-04-05 02:05:00|152.34|149.54|152.57|149.77|152.8|150|152.34|149.54|0
1680660600000|2023-04-05 02:10:00|152.68|149.88|153.02|150.22|153.25|150.45|152.62|149.82|0
1680660900000|2023-04-05 02:15:00|152.91|150.11|152.79|149.99|152.91|150.11|152.57|149.77|0
1680661200000|2023-04-05 02:20:00|152.91|150.11|152.73|149.93|152.91|150.11|152.68|149.88|0
1680661500000|2023-04-05 02:25:00|152.68|149.88|152.79|149.99|152.79|149.99|152.56|149.76|0
1680661800000|2023-04-05 02:30:00|152.9|150.1|153.24|150.44|153.47|150.67|152.67|149.87|0
1680662100000|2023-04-05 02:35:00|153.13|150.33|153.35|150.55|153.47|150.67|153.01|150.21|0
1680662400000|2023-04-05 02:40:00|153.46|150.66|153.35|150.55|153.69|150.89|153.35|150.55|0
1680662700000|2023-04-05 02:45:00|153.46|150.66|153.23|150.43|153.46|150.66|153.12|150.32|0
1680663000000|2023-04-05 02:50:00|153.35|150.55|153.23|150.43|153.35|150.55|153.12|150.32|0
1680663300000|2023-04-05 02:55:00|153.34|150.54|153.46|150.66|153.68|150.88|153.34|150.54|0
1680663600000|2023-04-05 03:00:00|153.57|150.77|153.45|150.65|153.57|150.77|153.34|150.54|0
1680663900000|2023-04-05 03:05:00|153.34|150.54|153.34|150.54|153.45|150.65|153.23|150.43|0
1680664200000|2023-04-05 03:10:00|153.45|150.65|153.56|150.76|153.57|150.77|153.34|150.54|0
1680664500000|2023-04-05 03:15:00|153.51|150.71|153.22|150.42|153.56|150.76|153.22|150.42|0
1680664800000|2023-04-05 03:20:00|153.33|150.53|153.45|150.65|153.45|150.65|153.22|150.42|0
1680665100000|2023-04-05 03:25:00|153.33|150.53|153.33|150.53|153.45|150.65|153.33|150.53|0
1680665400000|2023-04-05 03:30:00|153.27|150.47|152.76|149.96|153.33|150.53|152.76|149.96|0
1680665700000|2023-04-05 03:35:00|152.65|149.85|153.1|150.3|153.1|150.3|152.65|149.85|0
1680666000000|2023-04-05 03:40:00|152.99|150.19|152.98|150.18|153.21|150.41|152.98|150.18|0
1680666300000|2023-04-05 03:45:00|153.04|150.24|152.64|149.84|153.04|150.24|152.53|149.73|0
1680666600000|2023-04-05 03:50:00|152.53|149.73|152.53|149.73|152.64|149.84|152.42|149.62|0
1680666900000|2023-04-05 03:55:00|152.41|149.61|152.3|149.5|152.53|149.73|152.3|149.5|0
1680667200000|2023-04-05 04:00:00|152.19|149.39|152.07|149.27|152.3|149.5|151.73|148.93|0
1680667500000|2023-04-05 04:05:00|151.96|149.16|151.96|149.16|152.07|149.27|151.62|148.82|0
1680667800000|2023-04-05 04:10:00|151.9|149.1|151.73|148.93|151.96|149.16|151.5|148.7|0
1680668100000|2023-04-05 04:15:00|151.62|148.82|151.84|149.04|151.95|149.15|151.62|148.82|0
1680668400000|2023-04-05 04:20:00|151.73|148.93|151.5|148.7|151.73|148.93|151.5|148.7|0
1680668700000|2023-04-05 04:25:00|151.61|148.81|151.5|148.7|151.84|149.04|151.39|148.59|0
1680669000000|2023-04-05 04:30:00|151.38|148.58|151.38|148.58|151.61|148.81|151.27|148.47|0
1680669300000|2023-04-05 04:35:00|151.5|148.7|151.38|148.58|151.61|148.81|151.27|148.47|0
1680669600000|2023-04-05 04:40:00|151.43|148.63|151.6|148.8|151.72|148.92|151.38|148.58|0
1680669900000|2023-04-05 04:45:00|151.49|148.69|151.49|148.69|151.6|148.8|151.38|148.58|0
1680670200000|2023-04-05 04:50:00|151.38|148.58|151.49|148.69|151.49|148.69|151.26|148.46|0
1680670500000|2023-04-05 04:55:00|151.6|148.8|151.71|148.91|151.82|149.02|151.6|148.8|0
1680670800000|2023-04-05 05:00:00|151.82|149.02|151.6|148.8|151.94|149.14|151.6|148.8|0
1680671100000|2023-04-05 05:05:00|151.37|148.57|151.71|148.91|151.71|148.91|151.37|148.57|0
1680671400000|2023-04-05 05:10:00|151.59|148.79|151.48|148.68|151.71|148.91|151.48|148.68|0
1680671700000|2023-04-05 05:15:00|151.59|148.79|151.48|148.68|151.59|148.79|151.25|148.45|0
1680672000000|2023-04-05 05:20:00|151.36|148.56|151.59|148.79|151.7|148.9|151.36|148.56|0
1680672300000|2023-04-05 05:25:00|151.7|148.9|151.59|148.79|151.81|149.01|151.59|148.79|0
1680672600000|2023-04-05 05:30:00|151.53|148.73|150.68|147.88|151.53|148.73|150.68|147.88|0
1680672900000|2023-04-05 05:35:00|150.8|148|151.24|148.44|151.36|148.56|150.8|148|0
1680673200000|2023-04-05 05:40:00|151.36|148.56|150.9|148.1|151.52|148.72|150.9|148.1|0
1680673500000|2023-04-05 05:45:00|151.02|148.22|151.02|148.22|151.24|148.44|151.02|148.22|0
1680673800000|2023-04-05 05:50:00|151.13|148.33|151.24|148.44|151.35|148.55|151.13|148.33|0
1680674100000|2023-04-05 05:55:00|151.35|148.55|151.12|148.32|151.35|148.55|150.79|147.99|0
1680674400000|2023-04-05 06:00:00|150.73|147.93|149.89|147.09|151.12|148.32|149.78|146.98|0
1680674700000|2023-04-05 06:05:00|149.58|147.18|150.47|148.07|150.47|148.07|149.13|146.73|0
1680675000000|2023-04-05 06:10:00|150.36|147.96|150.58|148.18|150.58|148.18|149.8|147.4|0
1680675300000|2023-04-05 06:15:00|150.47|148.07|151.03|148.63|151.25|148.85|150.24|147.84|0
1680675600000|2023-04-05 06:20:00|150.92|148.52|150.91|148.51|150.92|148.52|150.35|147.95|0
1680675900000|2023-04-05 06:25:00|151.03|148.63|151.7|149.3|151.93|149.53|151.03|148.63|0
1680676200000|2023-04-05 06:30:00|151.81|149.41|151.92|149.52|151.93|149.53|151.81|149.41|0
1680676500000|2023-04-05 06:35:00|152.04|149.64|151.81|149.41|152.26|149.86|151.81|149.41|0
1680676800000|2023-04-05 06:40:00|151.75|149.35|151.36|148.96|151.81|149.41|151.13|148.73|0
1680677100000|2023-04-05 06:45:00|151.24|148.84|152.26|149.86|152.26|149.86|151.24|148.84|0
1680677400000|2023-04-05 06:50:00|153.27|150.87|152.93|150.53|153.27|150.87|152.82|150.42|0
1680677700000|2023-04-05 06:55:00|152.82|150.42|153.04|150.64|153.21|150.81|152.82|150.42|0
1680678000000|2023-04-05 07:00:00|152.7|150.3|152.93|150.53|153.04|150.64|151.85|149.45|0
1680678300000|2023-04-05 07:05:00|152.82|150.42|152.93|150.53|153.49|151.09|152.59|150.19|0
1680678600000|2023-04-05 07:10:00|152.81|150.41|152.47|150.07|153.15|150.75|151.8|149.4|0
1680678900000|2023-04-05 07:15:00|152.58|150.18|153.49|151.09|153.49|151.09|152.58|150.18|0
1680679200000|2023-04-05 07:20:00|153.38|150.98|151.68|149.28|153.38|150.98|151.57|149.17|0
1680679500000|2023-04-05 07:25:00|151.57|149.17|151|148.6|152.24|149.84|150.55|148.15|0
1680679800000|2023-04-05 07:30:00|150.89|148.49|152.24|149.84|152.24|149.84|150.33|147.93|0
1680680100000|2023-04-05 07:35:00|152.13|149.73|151.22|148.82|152.58|150.18|151|148.6|0
1680680400000|2023-04-05 07:40:00|151.11|148.71|149.1|146.7|151.34|148.94|149.1|146.7|0
1680680700000|2023-04-05 07:45:00|148.98|146.58|149.99|147.59|150.1|147.7|148.54|146.14|0
1680681000000|2023-04-05 07:50:00|150.1|147.7|149.31|146.91|150.43|148.03|149.2|146.8|0
1680681300000|2023-04-05 07:55:00|149.43|147.03|149.98|147.58|150.32|147.92|149.2|146.8|0
1680681600000|2023-04-05 08:00:00|149.76|147.36|148.75|146.35|149.98|147.58|148.64|146.24|0
1680681900000|2023-04-05 08:05:00|148.87|146.47|148.75|146.35|149.65|147.25|148.42|146.02|0
1680682200000|2023-04-05 08:10:00|148.86|146.46|148.75|146.35|149.09|146.69|148.31|145.91|0
1680682500000|2023-04-05 08:15:00|148.64|146.24|148.64|146.24|148.86|146.46|148.08|145.68|0
1680682800000|2023-04-05 08:20:00|148.53|146.13|148.52|146.12|148.97|146.57|148.3|145.9|0
1680683100000|2023-04-05 08:25:00|148.3|145.9|148.19|145.79|148.52|146.12|147.97|145.57|0
1680683400000|2023-04-05 08:30:00|148.08|145.68|148.52|146.12|148.85|146.45|147.86|145.46|0
1680683700000|2023-04-05 08:35:00|148.63|146.23|147.29|144.89|148.74|146.34|146.84|144.44|0
1680684000000|2023-04-05 08:40:00|147.4|145|146.95|144.55|148.06|145.66|146.95|144.55|0
1680684300000|2023-04-05 08:45:00|146.84|144.44|146.51|144.11|147.51|145.11|146.18|143.78|0
1680684600000|2023-04-05 08:50:00|146.29|143.89|147.17|144.77|147.61|145.21|146.29|143.89|0
1680684900000|2023-04-05 08:55:00|147.28|144.88|147.06|144.66|147.61|145.21|147.06|144.66|0
1680685200000|2023-04-05 09:00:00|146.95|144.55|147.83|145.43|147.94|145.54|146.72|144.32|0
1680685500000|2023-04-05 09:05:00|147.94|145.54|148.39|145.99|148.83|146.43|147.94|145.54|0
1680685800000|2023-04-05 09:10:00|148.27|145.87|148.38|145.98|148.5|146.1|147.94|145.54|0
1680686100000|2023-04-05 09:15:00|148.44|146.04|147.6|145.2|148.72|146.32|147.6|145.2|0
1680686400000|2023-04-05 09:20:00|147.71|145.31|146.94|144.54|147.83|145.43|146.94|144.54|0
1680686700000|2023-04-05 09:25:00|147.05|144.65|147.04|144.64|147.16|144.76|146.6|144.2|0
1680687000000|2023-04-05 09:30:00|146.93|144.53|146.71|144.31|147.04|144.64|146.16|143.76|0
1680687300000|2023-04-05 09:35:00|146.65|144.25|146.93|144.53|147.37|144.97|146.65|144.25|0
1680687600000|2023-04-05 09:40:00|146.82|144.42|146.93|144.53|147.26|144.86|146.71|144.31|0
1680687900000|2023-04-05 09:45:00|147.04|144.64|147.37|144.97|147.7|145.3|147.04|144.64|0
1680688200000|2023-04-05 09:50:00|147.26|144.86|146.81|144.41|147.37|144.97|146.59|144.19|0
1680688500000|2023-04-05 09:55:00|146.7|144.3|146.7|144.3|146.92|144.52|146.48|144.08|0
1680688800000|2023-04-05 10:00:00|146.81|144.41|146.92|144.52|147.25|144.85|146.26|143.86|0
1680689100000|2023-04-05 10:05:00|146.81|144.41|146.81|144.41|147.14|144.74|146.59|144.19|0
1680689400000|2023-04-05 10:10:00|146.7|144.3|147.14|144.74|147.14|144.74|146.59|144.19|0
1680689700000|2023-04-05 10:15:00|147.03|144.63|147.47|145.07|147.69|145.29|147.03|144.63|0
1680690000000|2023-04-05 10:20:00|147.36|144.96|147.13|144.73|147.58|145.18|147.13|144.73|0
1680690300000|2023-04-05 10:25:00|147.24|144.84|147.8|145.4|147.8|145.4|147.13|144.73|0
1680690600000|2023-04-05 10:30:00|147.69|145.29|147.13|144.73|147.69|145.29|147.13|144.73|0
1680690900000|2023-04-05 10:35:00|147.07|144.67|147.13|144.73|147.35|144.95|147.02|144.62|0
1680691200000|2023-04-05 10:40:00|147.02|144.62|148.01|145.61|148.13|145.73|147.02|144.62|0
1680691500000|2023-04-05 10:45:00|147.9|145.5|148.79|146.39|148.9|146.5|147.9|145.5|0
1680691800000|2023-04-05 10:50:00|148.9|146.5|148.46|146.06|149.13|146.73|148.34|145.94|0
1680692100000|2023-04-05 10:55:00|148.34|145.94|148.9|146.5|148.9|146.5|148.34|145.94|0
1680692400000|2023-04-05 11:00:00|149.01|146.61|149.12|146.72|149.46|147.06|148.73|146.33|0
1680692700000|2023-04-05 11:05:00|149.23|146.83|148.67|146.27|149.23|146.83|148.45|146.05|0
1680693000000|2023-04-05 11:10:00|148.56|146.16|148.56|146.16|148.89|146.49|148.45|146.05|0
1680693300000|2023-04-05 11:15:00|148.67|146.27|148.78|146.38|148.78|146.38|148.11|145.71|0
1680693600000|2023-04-05 11:20:00|148.89|146.49|149.45|147.05|149.45|147.05|148.67|146.27|0
1680693900000|2023-04-05 11:25:00|149.34|146.94|149.67|147.27|149.67|147.27|149.34|146.94|0
1680694200000|2023-04-05 11:30:00|149.78|147.38|150.34|147.94|150.45|148.05|149.56|147.16|0
1680694500000|2023-04-05 11:35:00|150.23|147.83|149.78|147.38|150.45|148.05|149.78|147.38|0
1680694800000|2023-04-05 11:40:00|149.89|147.49|149.33|146.93|149.89|147.49|148.88|146.48|0
1680695100000|2023-04-05 11:45:00|149.22|146.82|149.89|147.49|149.89|147.49|149.22|146.82|0
1680695400000|2023-04-05 11:50:00|150|147.6|149.44|147.04|150.11|147.71|149.44|147.04|0
1680695700000|2023-04-05 11:55:00|149.32|146.92|148.65|146.25|149.44|147.04|148.6|146.2|0
1680696000000|2023-04-05 12:00:00|148.76|146.36|149.66|147.26|149.88|147.48|148.65|146.25|0
1680696300000|2023-04-05 12:05:00|149.88|147.48|148.98|146.58|149.88|147.48|148.98|146.58|0
1680696600000|2023-04-05 12:10:00|148.87|146.47|148.65|146.25|148.98|146.58|148.42|146.02|0
1680696900000|2023-04-05 12:15:00|149.54|147.14|149.31|146.91|149.99|147.59|147.53|145.13|0
1680697200000|2023-04-05 12:20:00|149.2|146.8|150.1|147.7|150.43|148.03|149.09|146.69|0
1680697500000|2023-04-05 12:25:00|149.98|147.58|148.42|146.02|150.1|147.7|148.42|146.02|0
1680697800000|2023-04-05 12:30:00|148.53|146.13|146.09|143.69|148.86|146.46|145.76|143.36|0
1680698100000|2023-04-05 12:35:00|145.98|143.58|146.42|144.02|146.75|144.35|145.76|143.36|0
1680698400000|2023-04-05 12:40:00|146.53|144.13|147.19|144.79|147.63|145.23|146.42|144.02|0
1680698700000|2023-04-05 12:45:00|147.3|144.9|147.63|145.23|147.74|145.34|147.19|144.79|0
1680699000000|2023-04-05 12:50:00|147.41|145.01|146.85|144.45|147.41|145.01|146.52|144.12|0
1680699300000|2023-04-05 12:55:00|146.74|144.34|147.18|144.78|147.41|145.01|146.63|144.23|0
1680699600000|2023-04-05 13:00:00|147.29|144.89|147.51|145.11|147.85|145.45|147.07|144.67|0
1680699900000|2023-04-05 13:05:00|147.4|145|147.4|145|147.96|145.56|146.63|144.23|0
1680700200000|2023-04-05 13:10:00|147.51|145.11|147.73|145.33|147.73|145.33|147.07|144.67|0
1680700500000|2023-04-05 13:15:00|147.62|145.22|146.62|144.22|147.84|145.44|146.62|144.22|0
1680700800000|2023-04-05 13:20:00|146.73|144.33|146.73|144.33|147.17|144.77|146.62|144.22|0
1680701100000|2023-04-05 13:25:00|146.62|144.22|147.06|144.66|147.28|144.88|146.4|144|0
1680701400000|2023-04-05 13:30:00|146.84|144.44|147.39|144.99|148.5|146.1|146.67|144.27|0
1680701700000|2023-04-05 13:35:00|147.28|144.88|146.84|144.44|148.06|145.66|146.72|144.32|0
1680702000000|2023-04-05 13:40:00|146.61|144.21|147.39|144.99|148.28|145.88|146.5|144.1|0
1680702300000|2023-04-05 13:45:00|147.5|145.1|147.72|145.32|148.83|146.43|146.83|144.43|0
1680702600000|2023-04-05 13:50:00|147.83|145.43|149.05|146.65|150.06|147.66|147.61|145.21|0
1680702900000|2023-04-05 13:55:00|148.94|146.54|148.94|146.54|149.72|147.32|148.49|146.09|0
1680703200000|2023-04-05 14:00:00|149.83|147.43|145.94|143.54|149.83|147.43|145.72|143.32|0
1680703500000|2023-04-05 14:05:00|145.83|143.43|145.06|142.66|146.71|144.31|144.29|141.89|0
1680703800000|2023-04-05 14:10:00|145.17|142.77|145.61|143.21|145.61|143.21|144.07|141.67|0
1680704100000|2023-04-05 14:15:00|145.39|142.99|144.73|142.33|145.94|143.54|144.4|142|0
1680704400000|2023-04-05 14:20:00|144.95|142.55|147.7|145.3|148.04|145.64|144.95|142.55|0
1680704700000|2023-04-05 14:25:00|147.82|145.42|144.17|141.77|147.82|145.42|143.85|141.45|0
1680705000000|2023-04-05 14:30:00|143.85|141.45|145.05|142.65|146.37|143.97|143.85|141.45|0
1680705300000|2023-04-05 14:35:00|144.94|142.54|144.61|142.21|145.6|143.2|144.17|141.77|0
1680705600000|2023-04-05 14:40:00|144.55|142.15|141.45|139.05|144.55|142.15|141.45|139.05|0
1680705900000|2023-04-05 14:45:00|141.34|138.94|142.67|140.27|143.76|141.36|139.73|137.33|0
1680706200000|2023-04-05 14:50:00|142.78|140.38|142.54|140.14|142.89|140.49|140.95|138.55|0
1680706500000|2023-04-05 14:55:00|142.65|140.25|141.68|139.28|142.76|140.36|141.68|139.28|0
1680706800000|2023-04-05 15:00:00|141.47|139.07|142.22|139.82|142.43|140.03|140.82|138.42|0
1680707100000|2023-04-05 15:05:00|142.11|139.71|142.97|140.57|143.19|140.79|142|139.6|0
1680707400000|2023-04-05 15:10:00|142.86|140.46|143.94|141.54|144.49|142.09|142.43|140.03|0
1680707700000|2023-04-05 15:15:00|143.83|141.43|143.72|141.32|144.59|142.19|143.07|140.67|0
1680708000000|2023-04-05 15:20:00|143.51|141.11|143.5|141.1|144.05|141.65|143.07|140.67|0
1680708300000|2023-04-05 15:25:00|143.61|141.21|141.55|139.15|143.61|141.21|141.23|138.83|0
1680708600000|2023-04-05 15:30:00|141.77|139.37|143.93|141.53|144.37|141.97|141.23|138.83|0
1680708900000|2023-04-05 15:35:00|144.15|141.75|144.36|141.96|145.24|142.84|143.82|141.42|0
1680709200000|2023-04-05 15:40:00|144.47|142.07|142.84|140.44|144.58|142.18|142.73|140.33|0
1680709500000|2023-04-05 15:45:00|142.95|140.55|142.95|140.55|144.14|141.74|142.62|140.22|0
1680709800000|2023-04-05 15:50:00|142.84|140.44|141.76|139.36|143.27|140.87|141.76|139.36|0
1680710100000|2023-04-05 15:55:00|141.65|139.25|143.7|141.3|143.81|141.41|141.65|139.25|0
1680710400000|2023-04-05 16:00:00|143.81|141.41|142.73|140.33|143.92|141.52|142.73|140.33|0
1680710700000|2023-04-05 16:05:00|142.83|140.43|141.32|138.92|142.83|140.43|141.11|138.71|0
1680711000000|2023-04-05 16:10:00|141.21|138.81|141.32|138.92|142.07|139.67|141.1|138.7|0
1680711300000|2023-04-05 16:15:00|141.43|139.03|141.96|139.56|141.96|139.56|139.82|137.42|0
1680711600000|2023-04-05 16:20:00|142.07|139.67|141.53|139.13|142.07|139.67|140.99|138.59|0
1680711900000|2023-04-05 16:25:00|141.42|139.02|139.81|137.41|141.42|139.02|138.75|136.35|0
1680712200000|2023-04-05 16:30:00|139.6|137.2|139.38|136.98|139.6|137.2|138.64|136.24|0
1680712500000|2023-04-05 16:35:00|139.49|137.09|140.56|138.16|141.31|138.91|139.49|137.09|0
1680712800000|2023-04-05 16:40:00|140.34|137.94|140.34|137.94|140.99|138.59|139.7|137.3|0
1680713100000|2023-04-05 16:45:00|140.23|137.83|139.27|136.87|140.45|138.05|139.16|136.76|0
1680713400000|2023-04-05 16:50:00|139.16|136.76|139.59|137.19|139.8|137.4|138.53|136.13|0
1680713700000|2023-04-05 16:55:00|139.7|137.3|139.8|137.4|140.44|138.04|139.48|137.08|0
1680714000000|2023-04-05 17:00:00|139.69|137.29|140.55|138.15|140.55|138.15|139.05|136.65|0
1680714300000|2023-04-05 17:05:00|140.65|138.25|140.76|138.36|141.84|139.44|140.65|138.25|0
1680714600000|2023-04-05 17:10:00|140.65|138.25|141.3|138.9|142.48|140.08|140.44|138.04|0
1680714900000|2023-04-05 17:15:00|141.51|139.11|142.8|140.4|142.91|140.51|141.51|139.11|0
1680715200000|2023-04-05 17:20:00|143.02|140.62|142.8|140.4|143.35|140.95|142.05|139.65|0
1680715500000|2023-04-05 17:25:00|142.91|140.51|141.71|139.31|142.91|140.51|141.71|139.31|0
1680715800000|2023-04-05 17:30:00|141.82|139.42|142.03|139.63|142.47|140.07|141.71|139.31|0
1680716100000|2023-04-05 17:35:00|141.93|139.53|142.03|139.63|142.25|139.85|141.28|138.88|0
1680716400000|2023-04-05 17:40:00|142.14|139.74|141.38|138.98|142.14|139.74|141.06|138.66|0
1680716700000|2023-04-05 17:45:00|141.27|138.87|140.73|138.33|141.38|138.98|140.41|138.01|0
1680717000000|2023-04-05 17:50:00|140.84|138.44|141.59|139.19|142.14|139.74|140.84|138.44|0
1680717300000|2023-04-05 17:55:00|141.7|139.3|142.89|140.49|143.22|140.82|141.7|139.3|0
1680717600000|2023-04-05 18:00:00|142.78|140.38|144.42|142.02|144.97|142.57|142.68|140.28|0
1680717900000|2023-04-05 18:05:00|144.53|142.13|143.87|141.47|145.18|142.78|143.87|141.47|0
1680718200000|2023-04-05 18:10:00|143.98|141.58|143.43|141.03|143.98|141.58|142.89|140.49|0
1680718500000|2023-04-05 18:15:00|143.32|140.92|143.97|141.57|144.08|141.68|143.32|140.92|0
1680718800000|2023-04-05 18:20:00|143.86|141.46|142.77|140.37|143.97|141.57|142.67|140.27|0
1680719100000|2023-04-05 18:25:00|142.88|140.48|142.66|140.26|143.43|141.03|142.56|140.16|0
1680719400000|2023-04-05 18:30:00|142.55|140.15|143.86|141.46|144.19|141.79|142.55|140.15|0
1680719700000|2023-04-05 18:35:00|143.75|141.35|144.84|142.44|145.61|143.21|143.64|141.24|0
1680720000000|2023-04-05 18:40:00|144.95|142.55|144.07|141.67|145.39|142.99|143.42|141.02|0
1680720300000|2023-04-05 18:45:00|144.18|141.78|144.51|142.11|145.39|142.99|144.07|141.67|0
1680720600000|2023-04-05 18:50:00|144.4|142|144.18|141.78|145.06|142.66|144.07|141.67|0
1680720900000|2023-04-05 18:55:00|144.07|141.67|144.5|142.1|144.94|142.54|144.07|141.67|0
1680721200000|2023-04-05 19:00:00|144.29|141.89|143.63|141.23|144.5|142.1|143.19|140.79|0
1680721500000|2023-04-05 19:05:00|143.74|141.34|142.54|140.14|144.28|141.88|142.21|139.81|0
1680721800000|2023-04-05 19:10:00|142.65|140.25|142.1|139.7|142.76|140.36|141.89|139.49|0
1680722100000|2023-04-05 19:15:00|142.21|139.81|140.8|138.4|142.65|140.25|140.69|138.29|0
1680722400000|2023-04-05 19:20:00|140.69|138.29|141.55|139.15|141.88|139.48|140.58|138.18|0
1680722700000|2023-04-05 19:25:00|141.77|139.37|141.98|139.58|142.97|140.57|141.55|139.15|0
1680723000000|2023-04-05 19:30:00|142.2|139.8|143.29|140.89|143.4|141|142.2|139.8|0
1680723300000|2023-04-05 19:35:00|143.4|141|142.85|140.45|144.06|141.66|142.85|140.45|0
1680723600000|2023-04-05 19:40:00|142.74|140.34|144.38|141.98|144.38|141.98|142.2|139.8|0
1680723900000|2023-04-05 19:45:00|144.49|142.09|143.28|140.88|144.49|142.09|142.96|140.56|0
1680724200000|2023-04-05 19:50:00|143.5|141.1|144.38|141.98|144.82|142.42|143.5|141.1|0
1680724500000|2023-04-05 19:55:00|144.6|142.2|143.94|141.54|144.93|142.53|143.61|141.21|0
1680724800000|2023-04-05 20:00:00|144.05|141.65|143.93|141.53|144.38|141.98|143.83|141.43|0
1680725100000|2023-04-05 20:05:00|143.83|141.43|143.93|141.53|144.04|141.64|143.83|141.43|0
1680725400000|2023-04-05 20:10:00|143.82|141.42|144.26|141.86|144.26|141.86|143.82|141.42|0
1680725700000|2023-04-05 20:15:00|144.35|141.55|144.13|141.33|144.46|141.66|144.13|141.33|0
1680726000000|2023-04-05 20:20:00|144.24|141.44|144.46|141.66|144.46|141.66|144.24|141.44|0
1680726300000|2023-04-05 20:25:00|144.35|141.55|144.12|141.32|144.35|141.55|144.02|141.22|0
1680726600000|2023-04-05 20:30:00|144.01|141.21|143.47|140.67|144.01|141.21|143.36|140.56|0
1680726900000|2023-04-05 20:35:00|143.36|140.56|143.46|140.66|143.57|140.77|143.36|140.56|0
1680727200000|2023-04-05 20:40:00|143.57|140.77|143.68|140.88|143.68|140.88|143.57|140.77|0
1680727500000|2023-04-05 20:45:00|143.57|140.77|143.68|140.88|143.68|140.88|143.46|140.66|0
1680727800000|2023-04-05 20:50:00|143.57|140.77|143.46|140.66|143.57|140.77|143.35|140.55|0
1680728100000|2023-04-05 20:55:00|143.35|140.55|143.22|140.42|143.46|140.66|143.18|140.38|0
1680728400000|2023-04-05 21:00:00|143.46|140.66|143.31|140.51|143.46|140.66|142.96|140.16|0
1680728700000|2023-04-05 21:05:00|143.3|140.5|143.19|140.39|143.3|140.5|143.04|140.24|0
1680729000000|2023-04-05 21:10:00|143.22|140.42|143.21|140.41|143.3|140.5|143.14|140.34|0
1680729300000|2023-04-05 21:15:00|143.07|140.27|143.13|140.33|143.13|140.33|143.07|140.27|0
1680729600000|2023-04-05 21:20:00|143.2|140.4|143.31|140.51|143.37|140.57|143.13|140.33|0
1680729900000|2023-04-05 21:25:00|143.32|140.52|143.03|140.23|143.39|140.59|143|140.2|0
1680730200000|2023-04-05 21:30:00|143.02|140.22|143.02|140.22|143.05|140.25|143.02|140.22|0
1680730500000|2023-04-05 21:35:00|143.01|140.21|142.97|140.17|143.01|140.21|142.97|140.17|0
1680730800000|2023-04-05 21:40:00|143.03|140.23|143.01|140.21|143.03|140.23|143.01|140.21|0
1680731100000|2023-04-05 21:45:00|142.95|140.15|142.93|140.13|142.95|140.15|142.88|140.08|0
1680731400000|2023-04-05 21:50:00|142.94|140.14|142.85|140.05|142.94|140.14|142.85|140.05|0
1680731700000|2023-04-05 21:55:00|142.78|139.98|142.59|139.79|142.78|139.98|142.33|139.53|0
1680732000000|2023-04-05 22:00:00|142.4|139.6|141.91|139.11|142.61|139.81|141.8|139|0
1680732300000|2023-04-05 22:05:00|141.85|139.05|142.23|139.43|142.34|139.54|141.69|138.89|0
1680732600000|2023-04-05 22:10:00|142.34|139.54|142.12|139.32|142.34|139.54|142.12|139.32|0
1680732900000|2023-04-05 22:15:00|142.23|139.43|142.23|139.43|142.34|139.54|142.12|139.32|0
1680733200000|2023-04-05 22:20:00|142.12|139.32|143.2|140.4|143.2|140.4|142.12|139.32|0
1680733500000|2023-04-05 22:25:00|143.1|140.3|142.44|139.64|143.1|140.3|142.44|139.64|0
1680733800000|2023-04-05 22:30:00|142.55|139.75|142.87|140.07|142.98|140.18|142.33|139.53|0
1680734100000|2023-04-05 22:35:00|142.76|139.96|142.87|140.07|142.98|140.18|142.66|139.86|0
1680734400000|2023-04-05 22:40:00|142.76|139.96|142.87|140.07|142.98|140.18|142.54|139.74|0
1680734700000|2023-04-05 22:45:00|142.98|140.18|142.98|140.18|142.98|140.18|142.87|140.07|0
1680735000000|2023-04-05 22:50:00|143.03|140.23|143.19|140.39|143.41|140.61|142.98|140.18|0
1680735300000|2023-04-05 22:55:00|143.3|140.5|143.08|140.28|143.3|140.5|142.76|139.96|0
1680735600000|2023-04-05 23:00:00|143.03|140.23|142.97|140.17|143.08|140.28|142.65|139.85|0
1680735900000|2023-04-05 23:05:00|142.86|140.06|142.97|140.17|143.08|140.28|142.86|140.06|0
1680736200000|2023-04-05 23:10:00|143.08|140.28|143.08|140.28|143.08|140.28|142.86|140.06|0
1680736500000|2023-04-05 23:15:00|143.18|140.38|143.07|140.27|143.29|140.49|143.07|140.27|0
1680736800000|2023-04-05 23:20:00|143.02|140.22|143.07|140.27|143.07|140.27|142.86|140.06|0
1680737100000|2023-04-05 23:25:00|143.02|140.22|143.07|140.27|143.07|140.27|142.96|140.16|0
1680737400000|2023-04-05 23:30:00|143.18|140.38|142.85|140.05|143.18|140.38|142.85|140.05|0
1680737700000|2023-04-05 23:35:00|142.9|140.1|142.63|139.83|142.9|140.1|142.52|139.72|0
1680738000000|2023-04-05 23:40:00|142.68|139.88|142.52|139.72|142.74|139.94|142.41|139.61|0
1680738300000|2023-04-05 23:45:00|142.41|139.61|142.41|139.61|142.63|139.83|142.3|139.5|0
1680738600000|2023-04-05 23:50:00|142.3|139.5|142.41|139.61|142.73|139.93|142.3|139.5|0
1680738900000|2023-04-05 23:55:00|142.46|139.66|142.51|139.71|142.62|139.82|142.3|139.5|0
1680739200000|2023-04-06 00:00:00|142.41|139.61|142.95|140.15|142.95|140.15|142.4|139.6|0
1680739500000|2023-04-06 00:05:00|142.84|140.04|142.18|139.38|143.06|140.26|142.18|139.38|0
1680739800000|2023-04-06 00:10:00|142.08|139.28|141.64|138.84|142.13|139.33|141.31|138.51|0
1680740100000|2023-04-06 00:15:00|141.53|138.73|141.2|138.4|141.69|138.89|140.77|137.97|0
1680740400000|2023-04-06 00:20:00|141.26|138.46|140.66|137.86|141.42|138.62|140.66|137.86|0
1680740700000|2023-04-06 00:25:00|140.77|137.97|141.09|138.29|141.31|138.51|140.77|137.97|0
1680741000000|2023-04-06 00:30:00|140.98|138.18|141.2|138.4|141.42|138.62|140.98|138.18|0
1680741300000|2023-04-06 00:35:00|141.25|138.45|141.41|138.61|141.52|138.72|141.09|138.29|0
1680741600000|2023-04-06 00:40:00|141.3|138.5|141.3|138.5|141.41|138.61|140.98|138.18|0
1680741900000|2023-04-06 00:45:00|141.25|138.45|141.41|138.61|141.41|138.61|141.09|138.29|0
1680742200000|2023-04-06 00:50:00|141.35|138.55|141.41|138.61|141.41|138.61|141.08|138.28|0
1680742500000|2023-04-06 00:55:00|141.51|138.71|141.4|138.6|141.51|138.71|141.3|138.5|0
1680742800000|2023-04-06 01:00:00|141.3|138.5|141.19|138.39|141.3|138.5|140.76|137.96|0
1680743100000|2023-04-06 01:05:00|141.08|138.28|140.75|137.95|141.19|138.39|140.64|137.84|0
1680743400000|2023-04-06 01:10:00|140.64|137.84|140.53|137.73|140.75|137.95|140.32|137.52|0
1680743700000|2023-04-06 01:15:00|140.64|137.84|140.21|137.41|140.64|137.84|139.78|136.98|0
1680744000000|2023-04-06 01:20:00|140.32|137.52|139.88|137.08|140.32|137.52|139.46|136.66|0
1680744300000|2023-04-06 01:25:00|139.99|137.19|140.64|137.84|140.64|137.84|139.99|137.19|0
1680744600000|2023-04-06 01:30:00|140.53|137.73|139.99|137.19|140.53|137.73|139.88|137.08|0
1680744900000|2023-04-06 01:35:00|139.88|137.08|140.09|137.29|140.09|137.29|139.56|136.76|0
1680745200000|2023-04-06 01:40:00|139.99|137.19|140.25|137.45|140.31|137.51|139.99|137.19|0
1680745500000|2023-04-06 01:45:00|140.2|137.4|140.41|137.61|140.63|137.83|140.2|137.4|0
1680745800000|2023-04-06 01:50:00|140.52|137.72|140.63|137.83|140.84|138.04|140.41|137.61|0
1680746100000|2023-04-06 01:55:00|140.52|137.72|140.52|137.72|140.68|137.88|140.52|137.72|0
1680746400000|2023-04-06 02:00:00|140.41|137.61|140.41|137.61|140.52|137.72|140.19|137.39|0
1680746700000|2023-04-06 02:05:00|140.3|137.5|140.41|137.61|140.51|137.71|140.19|137.39|0
1680747000000|2023-04-06 02:10:00|140.4|137.6|140.51|137.71|140.51|137.71|140.3|137.5|0
1680747300000|2023-04-06 02:15:00|140.62|137.82|140.4|137.6|140.62|137.82|140.19|137.39|0
1680747600000|2023-04-06 02:20:00|140.45|137.65|140.83|138.03|140.88|138.08|140.19|137.39|0
1680747900000|2023-04-06 02:25:00|140.88|138.08|141.04|138.24|141.15|138.35|140.88|138.08|0
1680748200000|2023-04-06 02:30:00|141.15|138.35|140.61|137.81|141.15|138.35|140.5|137.7|0
1680748500000|2023-04-06 02:35:00|140.5|137.7|140.5|137.7|140.72|137.92|140.39|137.59|0
1680748800000|2023-04-06 02:40:00|140.61|137.81|140.28|137.48|140.61|137.81|140.28|137.48|0
1680749100000|2023-04-06 02:45:00|140.39|137.59|140.17|137.37|140.39|137.59|140.07|137.27|0
1680749400000|2023-04-06 02:50:00|140.12|137.32|140.17|137.37|140.28|137.48|140.06|137.26|0
1680749700000|2023-04-06 02:55:00|140.22|137.42|140.28|137.48|140.28|137.48|140.06|137.26|0
1680750000000|2023-04-06 03:00:00|140.17|137.37|140.28|137.48|140.38|137.58|140.06|137.26|0
1680750300000|2023-04-06 03:05:00|140.17|137.37|140.22|137.42|140.49|137.69|140.17|137.37|0
1680750600000|2023-04-06 03:10:00|140.27|137.47|140.27|137.47|140.38|137.58|140.16|137.36|0
1680750900000|2023-04-06 03:15:00|140.16|137.36|140.05|137.25|140.27|137.47|139.95|137.15|0
1680751200000|2023-04-06 03:20:00|140.16|137.36|140.27|137.47|140.38|137.58|140.16|137.36|0
1680751500000|2023-04-06 03:25:00|140.16|137.36|139.94|137.14|140.27|137.47|139.94|137.14|0
1680751800000|2023-04-06 03:30:00|139.99|137.19|140.21|137.41|140.21|137.41|139.94|137.14|0
1680752100000|2023-04-06 03:35:00|140.16|137.36|140.37|137.57|140.37|137.57|139.94|137.14|0
1680752400000|2023-04-06 03:40:00|140.48|137.68|140.58|137.78|140.69|137.89|140.48|137.68|0
1680752700000|2023-04-06 03:45:00|140.48|137.68|140.26|137.46|140.48|137.68|140.2|137.4|0
1680753000000|2023-04-06 03:50:00|140.15|137.35|139.93|137.13|140.15|137.35|139.93|137.13|0
1680753300000|2023-04-06 03:55:00|139.83|137.03|139.61|136.81|139.83|137.03|139.29|136.49|0
1680753600000|2023-04-06 04:00:00|139.5|136.7|139.82|137.02|139.82|137.02|139.39|136.59|0
1680753900000|2023-04-06 04:05:00|139.93|137.13|139.6|136.8|139.93|137.13|139.6|136.8|0
1680754200000|2023-04-06 04:10:00|139.71|136.91|139.6|136.8|139.82|137.02|139.39|136.59|0
1680754500000|2023-04-06 04:15:00|139.71|136.91|139.6|136.8|139.71|136.91|139.6|136.8|0
1680754800000|2023-04-06 04:20:00|139.71|136.91|139.71|136.91|139.71|136.91|139.49|136.69|0
1680755100000|2023-04-06 04:25:00|139.6|136.8|139.81|137.01|139.92|137.12|139.6|136.8|0
1680755400000|2023-04-06 04:30:00|139.7|136.9|139.7|136.9|139.81|137.01|139.6|136.8|0
1680755700000|2023-04-06 04:35:00|139.59|136.79|139.81|137.01|139.92|137.12|139.59|136.79|0
1680756000000|2023-04-06 04:40:00|139.92|137.12|140.02|137.22|140.13|137.33|139.81|137.01|0
1680756300000|2023-04-06 04:45:00|139.91|137.11|140.13|137.33|140.13|137.33|139.91|137.11|0
1680756600000|2023-04-06 04:50:00|140.02|137.22|139.8|137|140.02|137.22|139.8|137|0
1680756900000|2023-04-06 04:55:00|139.91|137.11|139.59|136.79|139.91|137.11|139.48|136.68|0
1680757200000|2023-04-06 05:00:00|139.48|136.68|139.15|136.35|139.58|136.78|139.05|136.25|0
1680757500000|2023-04-06 05:05:00|139.05|136.25|139.26|136.46|139.37|136.57|139.05|136.25|0
1680757800000|2023-04-06 05:10:00|139.37|136.57|139.47|136.67|139.47|136.67|139.15|136.35|0
1680758100000|2023-04-06 05:15:00|139.36|136.56|139.36|136.56|139.36|136.56|139.26|136.46|0
1680758400000|2023-04-06 05:20:00|139.26|136.46|141.21|138.41|141.21|138.41|139.04|136.24|0
1680758700000|2023-04-06 05:25:00|141.31|138.51|141.2|138.4|141.42|138.62|141.2|138.4|0
1680759000000|2023-04-06 05:30:00|141.31|138.51|141.25|138.45|141.31|138.51|141.2|138.4|0
1680759300000|2023-04-06 05:35:00|141.31|138.51|141.42|138.62|141.42|138.62|141.2|138.4|0
1680759600000|2023-04-06 05:40:00|141.31|138.51|141.31|138.51|141.31|138.51|141.2|138.4|0
1680759900000|2023-04-06 05:45:00|141.2|138.4|141.41|138.61|141.41|138.61|141.2|138.4|0
1680760200000|2023-04-06 05:50:00|141.52|138.72|142.06|139.26|142.06|139.26|141.52|138.72|0
1680760500000|2023-04-06 05:55:00|141.95|139.15|142.27|139.47|142.27|139.47|141.62|138.82|0
1680760800000|2023-04-06 06:00:00|142.16|139.36|142.92|140.12|142.92|140.12|142.05|139.25|0
1680761100000|2023-04-06 06:05:00|142.72|140.32|142.93|140.53|143.26|140.86|142.5|140.1|0
1680761400000|2023-04-06 06:10:00|143.04|140.64|142.5|140.1|143.04|140.64|142.5|140.1|0
1680761700000|2023-04-06 06:15:00|142.6|140.2|143.25|140.85|143.47|141.07|142.6|140.2|0
1680762000000|2023-04-06 06:20:00|143.36|140.96|142.87|140.47|143.36|140.96|142.82|140.42|0
1680762300000|2023-04-06 06:25:00|142.93|140.53|143.25|140.85|143.25|140.85|142.82|140.42|0
1680762600000|2023-04-06 06:30:00|143.14|140.74|143.68|141.28|143.79|141.39|143.03|140.63|0
1680762900000|2023-04-06 06:35:00|143.79|141.39|143.57|141.17|144.01|141.61|143.57|141.17|0
1680763200000|2023-04-06 06:40:00|143.68|141.28|143.46|141.06|143.68|141.28|143.35|140.95|0
1680763500000|2023-04-06 06:45:00|143.57|141.17|143.68|141.28|143.9|141.5|143.35|140.95|0
1680763800000|2023-04-06 06:50:00|143.79|141.39|144.33|141.93|144.33|141.93|143.68|141.28|0
1680764100000|2023-04-06 06:55:00|144.22|141.82|144.22|141.82|144.82|142.42|144.22|141.82|0
1680764400000|2023-04-06 07:00:00|144.33|141.93|144.22|141.82|144.54|142.14|143.56|141.16|0
1680764700000|2023-04-06 07:05:00|144.32|141.92|144.21|141.81|144.65|142.25|143.78|141.38|0
1680765000000|2023-04-06 07:10:00|144.16|141.76|144.87|142.47|144.98|142.58|143.99|141.59|0
1680765300000|2023-04-06 07:15:00|144.98|142.58|146.18|143.78|146.29|143.89|144.87|142.47|0
1680765600000|2023-04-06 07:20:00|146.29|143.89|145.96|143.56|146.4|144|145.52|143.12|0
1680765900000|2023-04-06 07:25:00|146.01|143.61|146.18|143.78|146.29|143.89|145.63|143.23|0
1680766200000|2023-04-06 07:30:00|146.29|143.89|146.17|143.77|146.62|144.22|145.85|143.45|0
1680766500000|2023-04-06 07:35:00|146.28|143.88|145.95|143.55|146.39|143.99|145.84|143.44|0
1680766800000|2023-04-06 07:40:00|146.06|143.66|145.51|143.11|146.28|143.88|145.51|143.11|0
1680767100000|2023-04-06 07:45:00|145.62|143.22|145.4|143|146.06|143.66|145.4|143|0
1680767400000|2023-04-06 07:50:00|145.51|143.11|145.95|143.55|146.28|143.88|145.18|142.78|0
1680767700000|2023-04-06 07:55:00|145.89|143.49|145.73|143.33|146.17|143.77|145.62|143.22|0
1680768000000|2023-04-06 08:00:00|145.83|143.43|146.05|143.65|146.16|143.76|145.39|142.99|0
1680768300000|2023-04-06 08:05:00|145.94|143.54|145.94|143.54|146.27|143.87|145.39|142.99|0
1680768600000|2023-04-06 08:10:00|146.05|143.65|146.05|143.65|146.38|143.98|145.94|143.54|0
1680768900000|2023-04-06 08:15:00|145.94|143.54|145.61|143.21|146.05|143.65|145.5|143.1|0
1680769200000|2023-04-06 08:20:00|145.72|143.32|145.17|142.77|145.83|143.43|144.95|142.55|0
1680769500000|2023-04-06 08:25:00|145.06|142.66|145.06|142.66|145.39|142.99|144.84|142.44|0
1680769800000|2023-04-06 08:30:00|144.95|142.55|145.27|142.87|145.49|143.09|144.95|142.55|0
1680770100000|2023-04-06 08:35:00|145.38|142.98|145.05|142.65|145.38|142.98|144.94|142.54|0
1680770400000|2023-04-06 08:40:00|144.94|142.54|145.27|142.87|145.49|143.09|144.94|142.54|0
1680770700000|2023-04-06 08:45:00|145.38|142.98|144.94|142.54|145.49|143.09|144.83|142.43|0
1680771000000|2023-04-06 08:50:00|145.05|142.65|145.26|142.86|145.49|143.09|144.94|142.54|0
1680771300000|2023-04-06 08:55:00|145.37|142.97|145.81|143.41|145.81|143.41|145.32|142.92|0
1680771600000|2023-04-06 09:00:00|145.92|143.52|145.81|143.41|146.14|143.74|145.7|143.3|0
1680771900000|2023-04-06 09:05:00|145.7|143.3|145.26|142.86|145.7|143.3|145.15|142.75|0
1680772200000|2023-04-06 09:10:00|145.15|142.75|145.48|143.08|145.48|143.08|145.04|142.64|0
1680772500000|2023-04-06 09:15:00|145.59|143.19|144.93|142.53|145.59|143.19|144.82|142.42|0
1680772800000|2023-04-06 09:20:00|144.87|142.47|144.49|142.09|145.03|142.63|144.27|141.87|0
1680773100000|2023-04-06 09:25:00|144.6|142.2|144.48|142.08|144.7|142.3|144.48|142.08|0
1680773400000|2023-04-06 09:30:00|144.59|142.19|144.48|142.08|144.92|142.52|144.48|142.08|0
1680773700000|2023-04-06 09:35:00|144.37|141.97|144.7|142.3|144.81|142.41|144.37|141.97|0
1680774000000|2023-04-06 09:40:00|144.81|142.41|144.7|142.3|145.14|142.74|144.48|142.08|0
1680774300000|2023-04-06 09:45:00|144.81|142.41|144.88|142.48|145.43|143.03|144.66|142.26|0
1680774600000|2023-04-06 09:50:00|144.99|142.59|145.31|142.91|145.64|143.24|144.99|142.59|0
1680774900000|2023-04-06 09:55:00|145.1|142.7|144.33|141.93|145.1|142.7|144.22|141.82|0
1680775200000|2023-04-06 10:00:00|144.44|142.04|142.92|140.52|144.44|142.04|142.38|139.98|0
1680775500000|2023-04-06 10:05:00|142.81|140.41|143.78|141.38|144.11|141.71|142.81|140.41|0
1680775800000|2023-04-06 10:10:00|143.89|141.49|145.09|142.69|145.09|142.69|143.89|141.49|0
1680776100000|2023-04-06 10:15:00|145.2|142.8|145.41|143.01|145.53|143.13|144.98|142.58|0
1680776400000|2023-04-06 10:20:00|145.3|142.9|145.19|142.79|145.52|143.12|144.97|142.57|0
1680776700000|2023-04-06 10:25:00|145.3|142.9|145.3|142.9|145.52|143.12|145.19|142.79|0
1680777000000|2023-04-06 10:30:00|145.19|142.79|145.35|142.95|145.74|143.34|145.08|142.68|0
1680777300000|2023-04-06 10:35:00|145.41|143.01|145.57|143.17|145.74|143.34|145.3|142.9|0
1680777600000|2023-04-06 10:40:00|145.63|143.23|145.84|143.44|145.95|143.55|145.4|143|0
1680777900000|2023-04-06 10:45:00|145.73|143.33|145.84|143.44|146.17|143.77|145.73|143.33|0
1680778200000|2023-04-06 10:50:00|145.73|143.33|145.62|143.22|145.84|143.44|145.29|142.89|0
1680778500000|2023-04-06 10:55:00|145.73|143.33|146.17|143.77|146.17|143.77|145.62|143.22|0
1680778800000|2023-04-06 11:00:00|146.06|143.66|146.38|143.98|146.93|144.53|146.06|143.66|0
1680779100000|2023-04-06 11:05:00|146.27|143.87|146.71|144.31|146.71|144.31|146.05|143.65|0
1680779400000|2023-04-06 11:10:00|146.82|144.42|147.04|144.64|147.26|144.86|146.71|144.31|0
1680779700000|2023-04-06 11:15:00|147.15|144.75|146.82|144.42|147.37|144.97|146.71|144.31|0
1680780000000|2023-04-06 11:20:00|146.71|144.31|146.82|144.42|146.93|144.53|146.49|144.09|0
1680780300000|2023-04-06 11:25:00|146.71|144.31|146.81|144.41|147.03|144.63|146.59|144.19|0
1680780600000|2023-04-06 11:30:00|146.92|144.52|147.69|145.29|148.14|145.74|146.92|144.52|0
1680780900000|2023-04-06 11:35:00|147.58|145.18|147.36|144.96|147.92|145.52|147.36|144.96|0
1680781200000|2023-04-06 11:40:00|147.69|145.29|147.47|145.07|147.8|145.4|147.36|144.96|0
1680781500000|2023-04-06 11:45:00|147.36|144.96|148.46|146.06|148.46|146.06|147.36|144.96|0
1680781800000|2023-04-06 11:50:00|148.35|145.95|148.24|145.84|148.46|146.06|148.24|145.84|0
1680782100000|2023-04-06 11:55:00|148.35|145.95|148.9|146.5|148.9|146.5|148.24|145.84|0
1680782400000|2023-04-06 12:00:00|148.79|146.39|148.01|145.61|149.13|146.73|147.68|145.28|0
1680782700000|2023-04-06 12:05:00|147.9|145.5|146.91|144.51|148.13|145.73|146.8|144.4|0
1680783000000|2023-04-06 12:10:00|146.8|144.4|146.8|144.4|147.13|144.73|146.47|144.07|0
1680783300000|2023-04-06 12:15:00|146.91|144.51|146.02|143.62|146.91|144.51|145.8|143.4|0
1680783600000|2023-04-06 12:20:00|145.91|143.51|145.91|143.51|145.97|143.57|145.47|143.07|0
1680783900000|2023-04-06 12:25:00|145.8|143.4|145.47|143.07|145.91|143.51|145.25|142.85|0
1680784200000|2023-04-06 12:30:00|145.52|143.12|145.03|142.63|146.24|143.84|143.62|141.22|0
1680784500000|2023-04-06 12:35:00|144.92|142.52|144.92|142.52|145.8|143.4|144.05|141.65|0
1680784800000|2023-04-06 12:40:00|145.03|142.63|144.37|141.97|145.03|142.63|144.05|141.65|0
1680785100000|2023-04-06 12:45:00|144.26|141.86|144.92|142.52|144.92|142.52|144.05|141.65|0
1680785400000|2023-04-06 12:50:00|144.81|142.41|143.61|141.21|144.92|142.52|143.39|140.99|0
1680785700000|2023-04-06 12:55:00|143.39|140.99|143.5|141.1|143.71|141.31|143.28|140.88|0
1680786000000|2023-04-06 13:00:00|143.39|140.99|142.74|140.34|143.82|141.42|142.74|140.34|0
1680786300000|2023-04-06 13:05:00|142.84|140.44|142.95|140.55|143.28|140.88|142.73|140.33|0
1680786600000|2023-04-06 13:10:00|142.84|140.44|142.52|140.12|142.84|140.44|142.3|139.9|0
1680786900000|2023-04-06 13:15:00|142.41|140.01|142.08|139.68|142.52|140.12|141.65|139.25|0
1680787200000|2023-04-06 13:20:00|141.97|139.57|141.65|139.25|142.41|140.01|141.22|138.82|0
1680787500000|2023-04-06 13:25:00|141.54|139.14|142.08|139.68|142.51|140.11|141.43|139.03|0
1680787800000|2023-04-06 13:30:00|142.19|139.79|139.71|137.31|142.83|140.43|139.5|137.1|0
1680788100000|2023-04-06 13:35:00|140.03|137.63|139.03|136.63|140.85|138.45|138.75|136.35|0
1680788400000|2023-04-06 13:40:00|138.92|136.52|139.14|136.74|139.46|137.06|137.86|135.46|0
1680788700000|2023-04-06 13:45:00|139.03|136.63|138.6|136.2|139.24|136.84|137.75|135.35|0
1680789000000|2023-04-06 13:50:00|138.81|136.41|138.39|135.99|139.77|137.37|138.07|135.67|0
1680789300000|2023-04-06 13:55:00|138.28|135.88|139.34|136.94|139.77|137.37|137.75|135.35|0
1680789600000|2023-04-06 14:00:00|139.45|137.05|140.52|138.12|141.48|139.08|139.24|136.84|0
1680789900000|2023-04-06 14:05:00|140.73|138.33|141.96|139.56|142.56|140.16|140.73|138.33|0
1680790200000|2023-04-06 14:10:00|142.02|139.62|143.97|141.57|144.4|142|141.91|139.51|0
1680790500000|2023-04-06 14:15:00|144.08|141.68|143.42|141.02|144.51|142.11|143.21|140.81|0
1680790800000|2023-04-06 14:20:00|143.53|141.13|142.01|139.61|143.53|141.13|141.8|139.4|0
1680791100000|2023-04-06 14:25:00|141.91|139.51|142.55|140.15|142.98|140.58|141.69|139.29|0
1680791400000|2023-04-06 14:30:00|142.44|140.04|143.42|141.02|143.63|141.23|142.01|139.61|0
1680791700000|2023-04-06 14:35:00|143.52|141.12|141.79|139.39|143.85|141.45|141.36|138.96|0
1680792000000|2023-04-06 14:40:00|141.68|139.28|140.61|138.21|142.11|139.71|139.54|137.14|0
1680792300000|2023-04-06 14:45:00|140.5|138.1|140.93|138.53|142.22|139.82|140.07|137.67|0
1680792600000|2023-04-06 14:50:00|140.82|138.42|140.71|138.31|141.25|138.85|140.39|137.99|0
1680792900000|2023-04-06 14:55:00|140.5|138.1|140.6|138.2|140.82|138.42|139.64|137.24|0
1680793200000|2023-04-06 15:00:00|140.82|138.42|142.32|139.92|142.43|140.03|140.17|137.77|0
1680793500000|2023-04-06 15:05:00|142.21|139.81|143.08|140.68|143.84|141.44|142.1|139.7|0
1680793800000|2023-04-06 15:10:00|143.18|140.78|142.82|140.42|144.13|141.73|142.61|140.21|0
1680794100000|2023-04-06 15:15:00|142.72|140.32|142.17|139.77|143.37|140.97|141.84|139.44|0
1680794400000|2023-04-06 15:20:00|142.39|139.99|142.17|139.77|143.04|140.64|141.84|139.44|0
1680794700000|2023-04-06 15:25:00|142.06|139.66|142.27|139.87|143.04|140.64|141.63|139.23|0
1680795000000|2023-04-06 15:30:00|142.38|139.98|142.6|140.2|143.14|140.74|141.73|139.33|0
1680795300000|2023-04-06 15:35:00|142.38|139.98|143.9|141.5|144.12|141.72|142.16|139.76|0
1680795600000|2023-04-06 15:40:00|144.01|141.61|144.78|142.38|144.89|142.49|143.8|141.4|0
1680795900000|2023-04-06 15:45:00|144.89|142.49|145.55|143.15|146.43|144.03|144.56|142.16|0
1680796200000|2023-04-06 15:50:00|145.66|143.26|145.54|143.14|145.66|143.26|145|142.6|0
1680796500000|2023-04-06 15:55:00|145.65|143.25|146.43|144.03|146.54|144.14|145.65|143.25|0
1680796800000|2023-04-06 16:00:00|146.65|144.25|148.09|145.69|148.76|146.36|146.65|144.25|0
1680797100000|2023-04-06 16:05:00|148.2|145.8|147.42|145.02|148.76|146.36|147.09|144.69|0
1680797400000|2023-04-06 16:10:00|147.53|145.13|147.97|145.57|148.31|145.91|147.2|144.8|0
1680797700000|2023-04-06 16:15:00|148.2|145.8|147.53|145.13|148.75|146.35|147.53|145.13|0
1680798000000|2023-04-06 16:20:00|147.64|145.24|148.08|145.68|148.19|145.79|146.97|144.57|0
1680798300000|2023-04-06 16:25:00|147.97|145.57|148.08|145.68|148.41|146.01|147.86|145.46|0
1680798600000|2023-04-06 16:30:00|148.3|145.9|149.64|147.24|150.54|148.14|148.3|145.9|0
1680798900000|2023-04-06 16:35:00|149.75|147.35|149.97|147.57|150.54|148.14|149.64|147.24|0
1680799200000|2023-04-06 16:40:00|150.09|147.69|150.76|148.36|151.1|148.7|149.75|147.35|0
1680799500000|2023-04-06 16:45:00|150.87|148.47|149.75|147.35|151.1|148.7|149.75|147.35|0
1680799800000|2023-04-06 16:50:00|149.86|147.46|148.83|146.43|152.58|150.18|148.72|146.32|0
1680800100000|2023-04-06 16:55:00|148.72|146.32|147.6|145.2|148.72|146.32|147.49|145.09|0
1680800400000|2023-04-06 17:00:00|147.71|145.31|148.27|145.87|148.72|146.32|146.93|144.53|0
1680800700000|2023-04-06 17:05:00|148.16|145.76|148.72|146.32|149.39|146.99|148.16|145.76|0
1680801000000|2023-04-06 17:10:00|148.83|146.43|148.49|146.09|149.16|146.76|148.38|145.98|0
1680801300000|2023-04-06 17:15:00|148.6|146.2|149.38|146.98|149.95|147.55|148.49|146.09|0
1680801600000|2023-04-06 17:20:00|149.5|147.1|149.72|147.32|150.28|147.88|149.5|147.1|0
1680801900000|2023-04-06 17:25:00|149.83|147.43|149.49|147.09|150.06|147.66|149.27|146.87|0
1680802200000|2023-04-06 17:30:00|149.61|147.21|148.59|146.19|150.39|147.99|148.59|146.19|0
1680802500000|2023-04-06 17:35:00|148.71|146.31|149.83|147.43|150.28|147.88|148.71|146.31|0
1680802800000|2023-04-06 17:40:00|149.94|147.54|149.26|146.86|149.94|147.54|148.7|146.3|0
1680803100000|2023-04-06 17:45:00|149.37|146.97|148.81|146.41|149.37|146.97|148.37|145.97|0
1680803400000|2023-04-06 17:50:00|148.92|146.52|148.92|146.52|149.71|147.31|148.59|146.19|0
1680803700000|2023-04-06 17:55:00|148.81|146.41|148.81|146.41|149.15|146.75|148.36|145.96|0
1680804000000|2023-04-06 18:00:00|148.92|146.52|148.81|146.41|149.71|147.31|148.47|146.07|0
1680804300000|2023-04-06 18:05:00|148.92|146.52|149.7|147.3|150.04|147.64|148.81|146.41|0
1680804600000|2023-04-06 18:10:00|149.81|147.41|150.15|147.75|150.26|147.86|149.48|147.08|0
1680804900000|2023-04-06 18:15:00|150.26|147.86|150.49|148.09|151.17|148.77|150.15|147.75|0
1680805200000|2023-04-06 18:20:00|150.37|147.97|150.6|148.2|150.94|148.54|149.81|147.41|0
1680805500000|2023-04-06 18:25:00|150.71|148.31|150.71|148.31|151.16|148.76|150.37|147.97|0
1680805800000|2023-04-06 18:30:00|150.93|148.53|151.27|148.87|151.61|149.21|150.71|148.31|0
1680806100000|2023-04-06 18:35:00|151.16|148.76|150.37|147.97|151.38|148.98|150.37|147.97|0
1680806400000|2023-04-06 18:40:00|150.48|148.08|150.7|148.3|150.93|148.53|150.08|147.68|0
1680806700000|2023-04-06 18:45:00|150.59|148.19|150.36|147.96|151.15|148.75|150.25|147.85|0
1680807000000|2023-04-06 18:50:00|150.47|148.07|150.81|148.41|151.04|148.64|150.36|147.96|0
1680807300000|2023-04-06 18:55:00|150.92|148.52|149.23|146.83|150.92|148.52|149.01|146.61|0
1680807600000|2023-04-06 19:00:00|149.46|147.06|149.68|147.28|150.24|147.84|149.34|146.94|0
1680807900000|2023-04-06 19:05:00|149.57|147.17|149.45|147.05|150.13|147.73|149.34|146.94|0
1680808200000|2023-04-06 19:10:00|149.34|146.94|148.67|146.27|149.34|146.94|148.22|145.82|0
1680808500000|2023-04-06 19:15:00|148.55|146.15|147.66|145.26|148.67|146.27|147.44|145.04|0
1680808800000|2023-04-06 19:20:00|147.44|145.04|147.77|145.37|148.33|145.93|147.21|144.81|0
1680809100000|2023-04-06 19:25:00|147.88|145.48|148.88|146.48|149|146.6|147.88|145.48|0
1680809400000|2023-04-06 19:30:00|149|146.6|149.78|147.38|150.12|147.72|149|146.6|0
1680809700000|2023-04-06 19:35:00|150.01|147.61|149.22|146.82|150.12|147.72|149.22|146.82|0
1680810000000|2023-04-06 19:40:00|149.33|146.93|149.22|146.82|149.33|146.93|148.43|146.03|0
1680810300000|2023-04-06 19:45:00|149.1|146.7|149.66|147.26|149.89|147.49|148.77|146.37|0
1680810600000|2023-04-06 19:50:00|149.89|147.49|148.87|146.47|150.23|147.83|148.54|146.14|0
1680810900000|2023-04-06 19:55:00|148.76|146.36|150.33|147.93|150.56|148.16|148.43|146.03|0
1680811200000|2023-04-06 20:00:00|150.22|147.82|149.66|147.26|150.33|147.93|149.54|147.14|0
1680811500000|2023-04-06 20:05:00|149.54|147.14|149.88|147.48|150.22|147.82|149.54|147.14|0
1680811800000|2023-04-06 20:10:00|149.77|147.37|149.99|147.59|150.1|147.7|149.77|147.37|0
1680812100000|2023-04-06 20:15:00|150.19|147.39|150.08|147.28|150.19|147.39|149.96|147.16|0
1680812400000|2023-04-06 20:20:00|150.19|147.39|149.96|147.16|150.19|147.39|149.96|147.16|0
1681086300000|2023-04-10 00:25:00|148.7|145.9|148.81|146.01|148.93|146.13|148.7|145.9|0
1681086600000|2023-04-10 00:30:00|148.93|146.13|148.47|145.67|148.93|146.13|148.36|145.56|0
1681086900000|2023-04-10 00:35:00|148.59|145.79|148.58|145.78|148.7|145.9|148.25|145.45|0
1681087200000|2023-04-10 00:40:00|148.7|145.9|148.92|146.12|149.03|146.23|148.7|145.9|0
1681087500000|2023-04-10 00:45:00|148.81|146.01|148.92|146.12|149.14|146.34|148.58|145.78|0
1681087800000|2023-04-10 00:50:00|148.8|146|148.69|145.89|149.03|146.23|148.58|145.78|0
1681088100000|2023-04-10 00:55:00|148.8|146|148.58|145.78|148.91|146.11|148.58|145.78|0
1681088400000|2023-04-10 01:00:00|148.63|145.83|148.8|146|148.91|146.11|148.57|145.77|0
1681088700000|2023-04-10 01:05:00|148.91|146.11|148.91|146.11|149.14|146.34|148.8|146|0
1681089000000|2023-04-10 01:10:00|149.02|146.22|148.91|146.11|149.13|146.33|148.57|145.77|0
1681089300000|2023-04-10 01:15:00|148.79|145.99|148.91|146.11|149.13|146.33|148.68|145.88|0
1681089600000|2023-04-10 01:20:00|148.79|145.99|148.45|145.65|148.9|146.1|148.45|145.65|0
1681089900000|2023-04-10 01:25:00|148.34|145.54|148.56|145.76|148.56|145.76|148.12|145.32|0
1681090200000|2023-04-10 01:30:00|148.68|145.88|148.67|145.87|148.79|145.99|148.56|145.76|0
1681090500000|2023-04-10 01:35:00|148.56|145.76|148.67|145.87|148.78|145.98|148.56|145.76|0
1681090800000|2023-04-10 01:40:00|148.73|145.93|148.9|146.1|148.9|146.1|148.67|145.87|0
1681091100000|2023-04-10 01:45:00|148.89|146.09|149.01|146.21|149.01|146.21|148.78|145.98|0
1681091400000|2023-04-10 01:50:00|148.89|146.09|149.23|146.43|149.34|146.54|148.89|146.09|0
1681091700000|2023-04-10 01:55:00|149.12|146.32|149.11|146.31|149.23|146.43|149|146.2|0
1681092000000|2023-04-10 02:00:00|148.89|146.09|149|146.2|149|146.2|148.78|145.98|0
1681092300000|2023-04-10 02:05:00|148.89|146.09|149.11|146.31|149.22|146.42|148.77|145.97|0
1681092600000|2023-04-10 02:10:00|149|146.2|149.33|146.53|149.45|146.65|149|146.2|0
1681092900000|2023-04-10 02:15:00|149.22|146.42|148.88|146.08|149.22|146.42|148.77|145.97|0
1681093200000|2023-04-10 02:20:00|148.99|146.19|148.88|146.08|149.22|146.42|148.88|146.08|0
1681093500000|2023-04-10 02:25:00|148.77|145.97|148.99|146.19|148.99|146.19|148.77|145.97|0
1681093800000|2023-04-10 02:30:00|148.76|145.96|147.98|145.18|148.88|146.08|147.98|145.18|0
1681094100000|2023-04-10 02:35:00|148.09|145.29|147.64|144.84|148.31|145.51|147.41|144.61|0
1681094400000|2023-04-10 02:40:00|147.75|144.95|147.86|145.06|147.86|145.06|147.64|144.84|0
1681094700000|2023-04-10 02:45:00|147.75|144.95|147.75|144.95|147.75|144.95|147.63|144.83|0
1681095000000|2023-04-10 02:50:00|147.86|145.06|148.42|145.62|148.42|145.62|147.86|145.06|0
1681095300000|2023-04-10 02:55:00|148.3|145.5|148.3|145.5|148.42|145.62|148.3|145.5|0
1681095600000|2023-04-10 03:00:00|148.41|145.61|148.3|145.5|148.41|145.61|148.19|145.39|0
1681095900000|2023-04-10 03:05:00|148.19|145.39|148.41|145.61|148.52|145.72|148.19|145.39|0
1681096200000|2023-04-10 03:10:00|148.52|145.72|148.52|145.72|148.52|145.72|148.3|145.5|0
1681096500000|2023-04-10 03:15:00|148.41|145.61|148.41|145.61|148.52|145.72|148.3|145.5|0
1681096800000|2023-04-10 03:20:00|148.29|145.49|148.18|145.38|148.41|145.61|148.18|145.38|0
1681097100000|2023-04-10 03:25:00|148.07|145.27|148.18|145.38|148.18|145.38|148.07|145.27|0
1681097400000|2023-04-10 03:30:00|148.07|145.27|148.06|145.26|148.18|145.38|147.95|145.15|0
1681097700000|2023-04-10 03:35:00|148.18|145.38|148.29|145.49|148.51|145.71|148.18|145.38|0
1681098000000|2023-04-10 03:40:00|148.17|145.37|147.95|145.15|148.29|145.49|147.95|145.15|0
1681098300000|2023-04-10 03:45:00|147.89|145.09|148.39|145.59|148.39|145.59|147.72|144.92|0
1681098600000|2023-04-10 03:50:00|148.34|145.54|148.28|145.48|148.34|145.54|148.28|145.48|0
1681098900000|2023-04-10 03:55:00|148.39|145.59|148.05|145.25|148.39|145.59|148.05|145.25|0
1681099200000|2023-04-10 04:00:00|148.17|145.37|147.72|144.92|148.17|145.37|147.6|144.8|0
1681099500000|2023-04-10 04:05:00|147.71|144.91|147.83|145.03|147.83|145.03|147.6|144.8|0
1681099800000|2023-04-10 04:10:00|147.82|145.02|147.82|145.02|147.94|145.14|147.82|145.02|0
1681100100000|2023-04-10 04:15:00|147.94|145.14|148.05|145.25|148.16|145.36|147.82|145.02|0
1681100400000|2023-04-10 04:20:00|148.16|145.36|147.82|145.02|148.16|145.36|147.82|145.02|0
1681100700000|2023-04-10 04:25:00|147.93|145.13|147.82|145.02|147.93|145.13|147.82|145.02|0
1681101000000|2023-04-10 04:30:00|147.93|145.13|148.38|145.58|148.49|145.69|147.82|145.02|0
1681101300000|2023-04-10 04:35:00|148.49|145.69|148.26|145.46|148.49|145.69|148.15|145.35|0
1681101600000|2023-04-10 04:40:00|148.15|145.35|148.04|145.24|148.26|145.46|148.04|145.24|0
1681101900000|2023-04-10 04:45:00|148.15|145.35|148.03|145.23|148.15|145.35|147.92|145.12|0
1681102200000|2023-04-10 04:50:00|147.92|145.12|148.03|145.23|148.15|145.35|147.92|145.12|0
1681102500000|2023-04-10 04:55:00|147.97|145.17|147.75|144.95|148.03|145.23|147.69|144.89|0
1681102800000|2023-04-10 05:00:00|147.81|145.01|147.69|144.89|147.92|145.12|147.58|144.78|0
1681103100000|2023-04-10 05:05:00|147.58|144.78|147.46|144.66|147.58|144.78|147.35|144.55|0
1681103400000|2023-04-10 05:10:00|147.58|144.78|147.35|144.55|147.58|144.78|147.35|144.55|0
1681103700000|2023-04-10 05:15:00|147.46|144.66|147.24|144.44|147.46|144.66|147.13|144.33|0
1681104000000|2023-04-10 05:20:00|147.13|144.33|147.46|144.66|147.46|144.66|147.01|144.21|0
1681104300000|2023-04-10 05:25:00|147.57|144.77|147.68|144.88|147.79|144.99|147.35|144.55|0
1681104600000|2023-04-10 05:30:00|147.79|144.99|147.9|145.1|147.9|145.1|147.57|144.77|0
1681104900000|2023-04-10 05:35:00|148.02|145.22|147.56|144.76|148.02|145.22|147.45|144.65|0
1681105200000|2023-04-10 05:40:00|147.68|144.88|147.45|144.65|147.68|144.88|147.34|144.54|0
1681105500000|2023-04-10 05:45:00|147.34|144.54|147.34|144.54|147.45|144.65|147.23|144.43|0
1681105800000|2023-04-10 05:50:00|147.22|144.42|146.89|144.09|147.22|144.42|146.78|143.98|0
1681106100000|2023-04-10 05:55:00|147|144.2|147|144.2|147|144.2|146.77|143.97|0
1681106400000|2023-04-10 06:00:00|146.89|144.09|146.55|143.75|147|144.2|146.55|143.75|0
1681106700000|2023-04-10 06:05:00|146.35|143.95|146.24|143.84|146.57|144.17|146.01|143.61|0
1681107000000|2023-04-10 06:10:00|146.35|143.95|146.57|144.17|146.9|144.5|146.35|143.95|0
1681107300000|2023-04-10 06:15:00|146.68|144.28|146.34|143.94|146.79|144.39|146.34|143.94|0
1681107600000|2023-04-10 06:20:00|146.45|144.05|146.45|144.05|146.45|144.05|146.12|143.72|0
1681107900000|2023-04-10 06:25:00|146.34|143.94|146.45|144.05|146.45|144.05|146.23|143.83|0
1681108200000|2023-04-10 06:30:00|146.56|144.16|149.24|146.84|149.35|146.95|146.56|144.16|0
1681108500000|2023-04-10 06:35:00|149.23|146.83|149.23|146.83|149.35|146.95|149.12|146.72|0
1681108800000|2023-04-10 06:40:00|149.34|146.94|148.78|146.38|149.34|146.94|148.67|146.27|0
1681109100000|2023-04-10 06:45:00|148.67|146.27|148.89|146.49|149.23|146.83|148.67|146.27|0
1681109400000|2023-04-10 06:50:00|149|146.6|149|146.6|149|146.6|148.78|146.38|0
1681109700000|2023-04-10 06:55:00|148.94|146.54|148.33|145.93|149|146.6|148.21|145.81|0
1681110000000|2023-04-10 07:00:00|148.44|146.04|148.21|145.81|148.44|146.04|148.1|145.7|0
1681110300000|2023-04-10 07:05:00|148.15|145.75|148.43|146.03|148.55|146.15|148.1|145.7|0
1681110600000|2023-04-10 07:10:00|148.55|146.15|148.43|146.03|148.55|146.15|148.32|145.92|0
1681110900000|2023-04-10 07:15:00|148.54|146.14|148.65|146.25|148.88|146.48|148.43|146.03|0
1681111200000|2023-04-10 07:20:00|148.54|146.14|148.88|146.48|148.88|146.48|148.54|146.14|0
1681111500000|2023-04-10 07:25:00|148.99|146.59|148.65|146.25|149.1|146.7|148.65|146.25|0
1681111800000|2023-04-10 07:30:00|148.7|146.3|148.31|145.91|148.76|146.36|148.31|145.91|0
1681112100000|2023-04-10 07:35:00|148.42|146.02|148.31|145.91|148.42|146.02|148.2|145.8|0
1681112400000|2023-04-10 07:40:00|148.42|146.02|148.76|146.36|148.76|146.36|148.42|146.02|0
1681112700000|2023-04-10 07:45:00|148.64|146.24|148.87|146.47|148.87|146.47|148.64|146.24|0
1681113000000|2023-04-10 07:50:00|148.98|146.58|149.43|147.03|149.54|147.14|148.87|146.47|0
1681113300000|2023-04-10 07:55:00|149.54|147.14|149.54|147.14|149.54|147.14|149.43|147.03|0
1681113600000|2023-04-10 08:00:00|149.65|147.25|149.65|147.25|149.76|147.36|149.54|147.14|0
1681113900000|2023-04-10 08:05:00|149.59|147.19|150.1|147.7|150.1|147.7|149.54|147.14|0
1681114200000|2023-04-10 08:10:00|149.99|147.59|149.98|147.58|150.21|147.81|149.87|147.47|0
1681114500000|2023-04-10 08:15:00|149.87|147.47|149.53|147.13|149.98|147.58|149.19|146.79|0
1681114800000|2023-04-10 08:20:00|149.42|147.02|149.19|146.79|149.53|147.13|149.19|146.79|0
1681115100000|2023-04-10 08:25:00|149.3|146.9|149.08|146.68|149.3|146.9|149.08|146.68|0
1681115400000|2023-04-10 08:30:00|149.19|146.79|149.41|147.01|149.52|147.12|149.19|146.79|0
1681115700000|2023-04-10 08:35:00|149.52|147.12|149.52|147.12|149.52|147.12|149.3|146.9|0
1681116000000|2023-04-10 08:40:00|149.64|147.24|149.75|147.35|149.75|147.35|149.41|147.01|0
1681116300000|2023-04-10 08:45:00|149.86|147.46|149.86|147.46|149.97|147.57|149.75|147.35|0
1681116600000|2023-04-10 08:50:00|149.91|147.51|149.97|147.57|149.97|147.57|149.63|147.23|0
1681116900000|2023-04-10 08:55:00|150.02|147.62|150.31|147.91|150.31|147.91|150.02|147.62|0
1681117200000|2023-04-10 09:00:00|150.42|148.02|150.3|147.9|150.42|148.02|150.3|147.9|0
1681117500000|2023-04-10 09:05:00|150.19|147.79|150.19|147.79|150.24|147.84|150.19|147.79|0
1681117800000|2023-04-10 09:10:00|150.41|148.01|150.87|148.47|150.98|148.58|150.41|148.01|0
1681118100000|2023-04-10 09:15:00|150.81|148.41|150.75|148.35|150.98|148.58|150.75|148.35|0
1681118400000|2023-04-10 09:20:00|150.86|148.46|150.75|148.35|150.86|148.46|150.75|148.35|0
1681118700000|2023-04-10 09:25:00|150.86|148.46|150.97|148.57|150.97|148.57|150.75|148.35|0
1681119000000|2023-04-10 09:30:00|151.09|148.69|151.08|148.68|151.2|148.8|150.86|148.46|0
1681119300000|2023-04-10 09:35:00|151.2|148.8|151.2|148.8|151.31|148.91|151.08|148.68|0
1681119600000|2023-04-10 09:40:00|151.14|148.74|151.42|149.02|151.42|149.02|151.08|148.68|0
1681119900000|2023-04-10 09:45:00|151.54|149.14|151.31|148.91|151.65|149.25|151.31|148.91|0
1681120200000|2023-04-10 09:50:00|151.42|149.02|150.74|148.34|151.42|149.02|150.74|148.34|0
1681120500000|2023-04-10 09:55:00|150.79|148.39|150.96|148.56|150.96|148.56|150.62|148.22|0
1681120800000|2023-04-10 10:00:00|150.9|148.5|151.24|148.84|151.24|148.84|150.85|148.45|0
1681121100000|2023-04-10 10:05:00|151.19|148.79|151.07|148.67|151.19|148.79|151.07|148.67|0
1681121400000|2023-04-10 10:10:00|151.01|148.61|151.07|148.67|151.07|148.67|150.73|148.33|0
1681121700000|2023-04-10 10:15:00|151.12|148.72|151.18|148.78|151.41|149.01|151.07|148.67|0
1681122000000|2023-04-10 10:20:00|151.29|148.89|151.18|148.78|151.41|149.01|151.07|148.67|0
1681122300000|2023-04-10 10:25:00|151.06|148.66|150.95|148.55|151.18|148.78|150.95|148.55|0
1681122600000|2023-04-10 10:30:00|151.06|148.66|151.29|148.89|151.29|148.89|150.72|148.32|0
1681122900000|2023-04-10 10:35:00|151.17|148.77|151.29|148.89|151.4|149|151.06|148.66|0
1681123200000|2023-04-10 10:40:00|151.4|149|151.17|148.77|151.4|149|151.06|148.66|0
1681123500000|2023-04-10 10:45:00|151.06|148.66|150.94|148.54|151.28|148.88|150.83|148.43|0
1681123800000|2023-04-10 10:50:00|151.05|148.65|150.83|148.43|151.05|148.65|150.83|148.43|0
1681124100000|2023-04-10 10:55:00|150.71|148.31|150.71|148.31|150.83|148.43|150.6|148.2|0
1681124400000|2023-04-10 11:00:00|150.6|148.2|150.48|148.08|150.71|148.31|150.26|147.86|0
1681124700000|2023-04-10 11:05:00|150.59|148.19|150.71|148.31|150.71|148.31|150.25|147.85|0
1681125000000|2023-04-10 11:10:00|150.82|148.42|150.36|147.96|150.82|148.42|150.36|147.96|0
1681125300000|2023-04-10 11:15:00|150.25|147.85|149.91|147.51|150.48|148.08|149.91|147.51|0
1681125600000|2023-04-10 11:20:00|149.8|147.4|148.78|146.38|149.91|147.51|148.78|146.38|0
1681125900000|2023-04-10 11:25:00|148.89|146.49|147.43|145.03|149.01|146.61|147.43|145.03|0
1681126200000|2023-04-10 11:30:00|147.21|144.81|146.32|143.92|147.21|144.81|146.09|143.69|0
1681126500000|2023-04-10 11:35:00|146.31|143.91|146.31|143.91|146.65|144.25|145.76|143.36|0
1681126800000|2023-04-10 11:40:00|146.2|143.8|146.65|144.25|146.65|144.25|146.09|143.69|0
1681127100000|2023-04-10 11:45:00|146.64|144.24|146.42|144.02|146.64|144.24|145.98|143.58|0
1681127400000|2023-04-10 11:50:00|146.53|144.13|146.86|144.46|146.98|144.58|146.53|144.13|0
1681127700000|2023-04-10 11:55:00|146.98|144.58|146.97|144.57|146.98|144.58|146.64|144.24|0
1681128000000|2023-04-10 12:00:00|147.09|144.69|145.41|143.01|147.09|144.69|145.3|142.9|0
1681128300000|2023-04-10 12:05:00|145.3|142.9|144.97|142.57|145.3|142.9|144.64|142.24|0
1681128600000|2023-04-10 12:10:00|144.86|142.46|144.41|142.01|144.97|142.57|144.08|141.68|0
1681128900000|2023-04-10 12:15:00|144.3|141.9|141.23|138.83|144.41|142.01|141.02|138.62|0
1681129200000|2023-04-10 12:20:00|141.13|138.73|140.36|137.96|141.23|138.83|140.04|137.64|0
1681129500000|2023-04-10 12:25:00|140.25|137.85|140.69|138.29|141.01|138.61|140.25|137.85|0
1681129800000|2023-04-10 12:30:00|140.63|138.23|139.6|137.2|140.9|138.5|139.49|137.09|0
1681130100000|2023-04-10 12:35:00|139.71|137.31|140.25|137.85|140.57|138.17|139.65|137.25|0
1681130400000|2023-04-10 12:40:00|140.36|137.96|140.68|138.28|140.9|138.5|140.3|137.9|0
1681130700000|2023-04-10 12:45:00|140.57|138.17|139.92|137.52|140.57|138.17|139.92|137.52|0
1681131000000|2023-04-10 12:50:00|139.81|137.41|139.92|137.52|140.24|137.84|139.49|137.09|0
1681131300000|2023-04-10 12:55:00|139.81|137.41|139.48|137.08|140.03|137.63|139.16|136.76|0
1681131600000|2023-04-10 13:00:00|139.16|136.76|139.91|137.51|140.02|137.62|139.05|136.65|0
1681131900000|2023-04-10 13:05:00|139.81|137.41|139.59|137.19|139.91|137.51|138.94|136.54|0
1681132200000|2023-04-10 13:10:00|139.7|137.3|139.91|137.51|140.24|137.84|139.59|137.19|0
1681132500000|2023-04-10 13:15:00|139.8|137.4|139.37|136.97|139.91|137.51|139.37|136.97|0
1681132800000|2023-04-10 13:20:00|139.26|136.86|139.58|137.18|139.8|137.4|139.26|136.86|0
1681133100000|2023-04-10 13:25:00|139.47|137.07|138.5|136.1|139.47|137.07|137.64|135.24|0
1681133400000|2023-04-10 13:30:00|138.82|136.42|139.37|136.97|141.38|138.98|136.25|133.85|0
1681133700000|2023-04-10 13:35:00|139.16|136.76|139.37|136.97|139.37|136.97|137.56|135.16|0
1681134000000|2023-04-10 13:40:00|139.48|137.08|140.77|138.37|141.09|138.69|139.05|136.65|0
1681134300000|2023-04-10 13:45:00|140.98|138.58|139.47|137.07|141.31|138.91|139.26|136.86|0
1681134600000|2023-04-10 13:50:00|139.37|136.97|139.15|136.75|139.79|137.39|138.29|135.89|0
1681134900000|2023-04-10 13:55:00|139.36|136.96|137.55|135.15|139.68|137.28|136.8|134.4|0
1681135200000|2023-04-10 14:00:00|136.91|134.51|139.9|137.5|140.01|137.61|136.8|134.4|0
1681135500000|2023-04-10 14:05:00|140.01|137.61|140.44|138.04|140.55|138.15|138.93|136.53|0
1681135800000|2023-04-10 14:10:00|140.33|137.93|140.44|138.04|141.09|138.69|139.9|137.5|0
1681136100000|2023-04-10 14:15:00|140.65|138.25|140.22|137.82|141.52|139.12|140.11|137.71|0
1681136400000|2023-04-10 14:20:00|140|137.6|139.68|137.28|140.22|137.82|139.25|136.85|0
1681136700000|2023-04-10 14:25:00|139.57|137.17|137.95|135.55|140.2|137.8|137.31|134.91|0
1681137000000|2023-04-10 14:30:00|138.27|135.87|139.56|137.16|139.56|137.16|137.95|135.55|0
1681137300000|2023-04-10 14:35:00|139.45|137.05|140.64|138.24|141.29|138.89|139.45|137.05|0
1681137600000|2023-04-10 14:40:00|140.75|138.35|141.62|139.22|141.83|139.43|139.77|137.37|0
1681137900000|2023-04-10 14:45:00|141.51|139.11|140.74|138.34|141.51|139.11|140.1|137.7|0
1681138200000|2023-04-10 14:50:00|140.53|138.13|139.88|137.48|140.53|138.13|139.44|137.04|0
1681138500000|2023-04-10 14:55:00|139.98|137.58|138.8|136.4|140.31|137.91|138.8|136.4|0
1681138800000|2023-04-10 15:00:00|138.9|136.5|140.52|138.12|141.17|138.77|138.9|136.5|0
1681139100000|2023-04-10 15:05:00|140.63|138.23|140.95|138.55|141.39|138.99|140.52|138.12|0
1681139400000|2023-04-10 15:10:00|141.06|138.66|142.15|139.75|142.26|139.86|141.06|138.66|0
1681139700000|2023-04-10 15:15:00|142.26|139.86|141.93|139.53|142.7|140.3|141.6|139.2|0
1681140000000|2023-04-10 15:20:00|141.71|139.31|141.16|138.76|142.58|140.18|141.06|138.66|0
1681140300000|2023-04-10 15:25:00|141.06|138.66|141.82|139.42|141.82|139.42|140.95|138.55|0
1681140600000|2023-04-10 15:30:00|141.92|139.52|142.36|139.96|142.58|140.18|141.81|139.41|0
1681140900000|2023-04-10 15:35:00|142.47|140.07|141.08|138.68|142.47|140.07|140.21|137.81|0
1681141200000|2023-04-10 15:40:00|140.97|138.57|141.19|138.79|141.41|139.01|140.53|138.13|0
1681141500000|2023-04-10 15:45:00|140.97|138.57|140.97|138.57|141.19|138.79|140.31|137.91|0
1681141800000|2023-04-10 15:50:00|140.86|138.46|139.55|137.15|140.97|138.57|139.44|137.04|0
1681142100000|2023-04-10 15:55:00|139.44|137.04|138.03|135.63|139.44|137.04|137.92|135.52|0
1681142400000|2023-04-10 16:00:00|137.92|135.52|136.63|134.23|138.14|135.74|135.88|133.48|0
1681142700000|2023-04-10 16:05:00|136.31|133.91|136.09|133.69|136.31|133.91|134.92|132.52|0
1681143000000|2023-04-10 16:10:00|136.2|133.8|136.95|134.55|137.27|134.87|135.88|133.48|0
1681143300000|2023-04-10 16:15:00|136.84|134.44|137.8|135.4|137.91|135.51|136.84|134.44|0
1681143600000|2023-04-10 16:20:00|137.91|135.51|138.55|136.15|138.77|136.37|137.91|135.51|0
1681143900000|2023-04-10 16:25:00|138.44|136.04|138.66|136.26|139.2|136.8|138.44|136.04|0
1681144200000|2023-04-10 16:30:00|138.77|136.37|140.5|138.1|140.82|138.42|138.77|136.37|0
1681144500000|2023-04-10 16:35:00|140.61|138.21|143.89|141.49|144.56|142.16|140.61|138.21|0
1681144800000|2023-04-10 16:40:00|144.11|141.71|141.84|139.44|144.11|141.71|141.19|138.79|0
1681145100000|2023-04-10 16:45:00|141.95|139.55|142.28|139.88|142.95|140.55|141.95|139.55|0
1681145400000|2023-04-10 16:50:00|142.39|139.99|141.84|139.44|142.84|140.44|141.84|139.44|0
1681145700000|2023-04-10 16:55:00|142.06|139.66|142.83|140.43|142.83|140.43|141.95|139.55|0
1681146000000|2023-04-10 17:00:00|142.94|140.54|142.83|140.43|143.83|141.43|142.61|140.21|0
1681146300000|2023-04-10 17:05:00|142.94|140.54|143.94|141.54|144.16|141.76|142.72|140.32|0
1681146600000|2023-04-10 17:10:00|143.83|141.43|144.27|141.87|144.94|142.54|143.71|141.31|0
1681146900000|2023-04-10 17:15:00|144.38|141.98|144.38|141.98|145.16|142.76|144.16|141.76|0
1681147200000|2023-04-10 17:20:00|144.27|141.87|143.6|141.2|144.71|142.31|143.49|141.09|0
1681147500000|2023-04-10 17:25:00|143.71|141.31|144.6|142.2|144.6|142.2|143.6|141.2|0
1681147800000|2023-04-10 17:30:00|144.71|142.31|144.37|141.97|144.93|142.53|144.04|141.64|0
1681148100000|2023-04-10 17:35:00|144.48|142.08|143.15|140.75|144.48|142.08|143.15|140.75|0
1681148400000|2023-04-10 17:40:00|143.37|140.97|143.37|140.97|143.48|141.08|142.37|139.97|0
1681148700000|2023-04-10 17:45:00|143.48|141.08|144.92|142.52|145.37|142.97|143.26|140.86|0
1681149000000|2023-04-10 17:50:00|145.04|142.64|144.03|141.63|145.15|142.75|143.92|141.52|0
1681149300000|2023-04-10 17:55:00|143.81|141.41|144.25|141.85|144.59|142.19|143.7|141.3|0
1681149600000|2023-04-10 18:00:00|144.47|142.07|144.25|141.85|144.47|142.07|143.25|140.85|0
1681149900000|2023-04-10 18:05:00|144.36|141.96|144.02|141.62|145.14|142.74|144.02|141.62|0
1681150200000|2023-04-10 18:10:00|143.91|141.51|145.03|142.63|145.36|142.96|143.8|141.4|0
1681150500000|2023-04-10 18:15:00|145.14|142.74|145.81|143.41|146.26|143.86|145.14|142.74|0
1681150800000|2023-04-10 18:20:00|145.7|143.3|145.13|142.73|146.14|143.74|145.13|142.73|0
1681151100000|2023-04-10 18:25:00|145.02|142.62|144.91|142.51|145.25|142.85|144.57|142.17|0
1681151400000|2023-04-10 18:30:00|145.02|142.62|144.8|142.4|145.69|143.29|144.57|142.17|0
1681151700000|2023-04-10 18:35:00|144.91|142.51|144.57|142.17|145.02|142.62|144.24|141.84|0
1681152000000|2023-04-10 18:40:00|144.46|142.06|143.57|141.17|144.68|142.28|143.34|140.94|0
1681152300000|2023-04-10 18:45:00|143.46|141.06|144.01|141.61|144.23|141.83|143.34|140.94|0
1681152600000|2023-04-10 18:50:00|144.23|141.83|145.01|142.61|145.46|143.06|144.12|141.72|0
1681152900000|2023-04-10 18:55:00|144.9|142.5|146.24|143.84|146.47|144.07|144.9|142.5|0
1681153200000|2023-04-10 19:00:00|146.35|143.95|146.24|143.84|147.14|144.74|145.79|143.39|0
1681153500000|2023-04-10 19:05:00|146.35|143.95|146.35|143.95|146.58|144.18|145.68|143.28|0
1681153800000|2023-04-10 19:10:00|146.46|144.06|145.23|142.83|146.69|144.29|145.11|142.71|0
1681154100000|2023-04-10 19:15:00|145.34|142.94|146.23|143.83|146.35|143.95|145.23|142.83|0
1681154400000|2023-04-10 19:20:00|146.35|143.95|145.11|142.71|146.46|144.06|145|142.6|0
1681154700000|2023-04-10 19:25:00|145.22|142.82|144.77|142.37|145.44|143.04|144.77|142.37|0
1681155000000|2023-04-10 19:30:00|144.88|142.48|145.11|142.71|145.78|143.38|144.77|142.37|0
1681155300000|2023-04-10 19:35:00|144.99|142.59|145.66|143.26|145.78|143.38|144.44|142.04|0
1681155600000|2023-04-10 19:40:00|145.55|143.15|145.66|143.26|146.67|144.27|145.55|143.15|0
1681155900000|2023-04-10 19:45:00|145.55|143.15|146.78|144.38|147.01|144.61|145.1|142.7|0
1681156200000|2023-04-10 19:50:00|147.01|144.61|145.88|143.48|147.23|144.83|145.77|143.37|0
1681156500000|2023-04-10 19:55:00|145.99|143.59|148.47|146.07|148.7|146.3|145.88|143.48|0
1681156800000|2023-04-10 20:00:00|148.93|146.53|150.18|147.78|150.29|147.89|148.25|145.85|0
1681157100000|2023-04-10 20:05:00|150.29|147.89|150.52|148.12|150.86|148.46|150.06|147.66|0
1681157400000|2023-04-10 20:10:00|150.63|148.23|150.52|148.12|150.69|148.29|150.18|147.78|0
1681157700000|2023-04-10 20:15:00|150.72|147.92|150.6|147.8|150.72|147.92|150.37|147.57|0
1681158000000|2023-04-10 20:20:00|150.72|147.92|150.37|147.57|150.72|147.92|150.37|147.57|0
1681158300000|2023-04-10 20:25:00|150.49|147.69|150.71|147.91|150.71|147.91|150.37|147.57|0
1681158600000|2023-04-10 20:30:00|150.83|148.03|150.82|148.02|151.11|148.31|150.71|147.91|0
1681158900000|2023-04-10 20:35:00|150.71|147.91|150.71|147.91|150.82|148.02|150.71|147.91|0
1681159200000|2023-04-10 20:40:00|150.82|148.02|150.82|148.02|150.88|148.08|150.59|147.79|0
1681159500000|2023-04-10 20:45:00|150.59|147.79|150.48|147.68|150.59|147.79|150.48|147.68|0
1681159800000|2023-04-10 20:50:00|150.36|147.56|150.36|147.56|150.48|147.68|150.36|147.56|0
1681160100000|2023-04-10 20:55:00|150.24|147.44|150.18|147.38|150.24|147.44|150.07|147.27|0
1681160400000|2023-04-10 21:00:00|150.23|147.43|150.25|147.45|150.27|147.47|150.1|147.3|0
1681160700000|2023-04-10 21:05:00|150.21|147.41|150.27|147.47|150.37|147.57|150.1|147.3|0
1681161000000|2023-04-10 21:10:00|150.24|147.44|150.12|147.32|150.27|147.47|150.05|147.25|0
1681161300000|2023-04-10 21:15:00|150.09|147.29|150.25|147.45|150.26|147.46|150.09|147.29|0
1681161600000|2023-04-10 21:20:00|150.3|147.5|150.23|147.43|150.3|147.5|150.23|147.43|0
1681161900000|2023-04-10 21:25:00|150.2|147.4|150.23|147.43|150.23|147.43|150.1|147.3|0
1681162200000|2023-04-10 21:30:00|150.28|147.48|150.23|147.43|150.28|147.48|150.14|147.34|0
1681162500000|2023-04-10 21:35:00|150.21|147.41|150.09|147.29|150.21|147.41|150.09|147.29|0
1681162800000|2023-04-10 21:40:00|150.11|147.31|149.91|147.11|150.13|147.33|149.81|147.01|0
1681163100000|2023-04-10 21:45:00|149.93|147.13|149.96|147.16|149.96|147.16|149.93|147.13|0
1681163400000|2023-04-10 21:50:00|149.94|147.14|149.79|146.99|149.94|147.14|149.77|146.97|0
1681163700000|2023-04-10 21:55:00|149.76|146.96|149.62|146.82|149.81|147.01|149.59|146.79|0
1681164000000|2023-04-10 22:00:00|149.82|147.02|149.99|147.19|150.1|147.3|149.31|146.51|0
1681164300000|2023-04-10 22:05:00|150.1|147.3|150.33|147.53|150.33|147.53|149.87|147.07|0
1681164600000|2023-04-10 22:10:00|150.44|147.64|150.21|147.41|150.44|147.64|150.21|147.41|0
1681164900000|2023-04-10 22:15:00|150.33|147.53|150.55|147.75|150.67|147.87|150.33|147.53|0
1681165200000|2023-04-10 22:20:00|150.67|147.87|150.55|147.75|150.67|147.87|150.55|147.75|0
1681165500000|2023-04-10 22:25:00|150.67|147.87|150.78|147.98|150.78|147.98|150.55|147.75|0
1681165800000|2023-04-10 22:30:00|150.89|148.09|150.78|147.98|150.89|148.09|150.66|147.86|0
1681166100000|2023-04-10 22:35:00|150.66|147.86|150.55|147.75|150.66|147.86|150.43|147.63|0
1681166400000|2023-04-10 22:40:00|150.43|147.63|150.32|147.52|150.43|147.63|150.32|147.52|0
1681166700000|2023-04-10 22:45:00|150.43|147.63|150.54|147.74|150.54|147.74|150.2|147.4|0
1681167000000|2023-04-10 22:50:00|150.66|147.86|150.54|147.74|150.77|147.97|150.54|147.74|0
1681167300000|2023-04-10 22:55:00|150.43|147.63|150.54|147.74|150.65|147.85|150.42|147.62|0
1681167600000|2023-04-10 23:00:00|150.42|147.62|150.31|147.51|150.54|147.74|150.31|147.51|0
1681167900000|2023-04-10 23:05:00|150.36|147.56|150.53|147.73|150.65|147.85|150.31|147.51|0
1681168200000|2023-04-10 23:10:00|150.42|147.62|150.76|147.96|150.88|148.08|150.42|147.62|0
1681168500000|2023-04-10 23:15:00|150.82|148.02|150.99|148.19|151.1|148.3|150.76|147.96|0
1681168800000|2023-04-10 23:20:00|150.87|148.07|150.99|148.19|151.1|148.3|150.76|147.96|0
1681169100000|2023-04-10 23:25:00|150.87|148.07|150.87|148.07|150.99|148.19|150.87|148.07|0
1681169400000|2023-04-10 23:30:00|150.75|147.95|151.1|148.3|151.21|148.41|150.75|147.95|0
1681169700000|2023-04-10 23:35:00|150.98|148.18|150.87|148.07|151.1|148.3|150.87|148.07|0
1681170000000|2023-04-10 23:40:00|150.75|147.95|150.63|147.83|150.87|148.07|150.63|147.83|0
1681170300000|2023-04-10 23:45:00|150.75|147.95|150.63|147.83|150.75|147.95|150.52|147.72|0
1681170600000|2023-04-10 23:50:00|150.75|147.95|150.97|148.17|151.09|148.29|150.63|147.83|0
1681170900000|2023-04-10 23:55:00|151.09|148.29|151.43|148.63|151.55|148.75|150.97|148.17|0
1681171200000|2023-04-11 00:00:00|151.32|148.52|150.97|148.17|151.55|148.75|150.97|148.17|0
1681171500000|2023-04-11 00:05:00|151.08|148.28|150.85|148.05|151.08|148.28|150.17|147.37|0
1681171800000|2023-04-11 00:10:00|150.74|147.94|152|149.2|152.11|149.31|150.74|147.94|0
1681172100000|2023-04-11 00:15:00|151.88|149.08|151.65|148.85|152.46|149.66|151.65|148.85|0
1681172400000|2023-04-11 00:20:00|151.54|148.74|151.31|148.51|151.77|148.97|151.19|148.39|0
1681172700000|2023-04-11 00:25:00|151.19|148.39|150.96|148.16|151.42|148.62|150.85|148.05|0
1681173000000|2023-04-11 00:30:00|151.19|148.39|150.61|147.81|151.19|148.39|150.39|147.59|0
1681173300000|2023-04-11 00:35:00|150.5|147.7|150.5|147.7|150.96|148.16|149.81|147.01|0
1681173600000|2023-04-11 00:40:00|150.38|147.58|150.38|147.58|150.61|147.81|149.81|147.01|0
1681173900000|2023-04-11 00:45:00|150.5|147.7|149.92|147.12|150.5|147.7|149.7|146.9|0
1681174200000|2023-04-11 00:50:00|150.04|147.24|150.04|147.24|150.15|147.35|149.81|147.01|0
1681174500000|2023-04-11 00:55:00|150.15|147.35|150.6|147.8|150.72|147.92|149.92|147.12|0
1681174800000|2023-04-11 01:00:00|150.49|147.69|150.03|147.23|150.6|147.8|149.97|147.17|0
1681175100000|2023-04-11 01:05:00|150.15|147.35|150.14|147.34|150.37|147.57|150.03|147.23|0
1681175400000|2023-04-11 01:10:00|150.26|147.46|150.03|147.23|150.49|147.69|150.03|147.23|0
1681175700000|2023-04-11 01:15:00|150.14|147.34|150.37|147.57|150.48|147.68|150.14|147.34|0
1681176000000|2023-04-11 01:20:00|150.48|147.68|150.59|147.79|150.94|148.14|150.48|147.68|0
1681176300000|2023-04-11 01:25:00|150.71|147.91|150.82|148.02|151.17|148.37|150.71|147.91|0
1681176600000|2023-04-11 01:30:00|150.94|148.14|149.91|147.11|151.05|148.25|149.91|147.11|0
1681176900000|2023-04-11 01:35:00|149.96|147.16|151.05|148.25|151.16|148.36|149.91|147.11|0
1681177200000|2023-04-11 01:40:00|150.93|148.13|150.47|147.67|151.16|148.36|150.47|147.67|0
1681177500000|2023-04-11 01:45:00|150.59|147.79|150.36|147.56|150.59|147.79|150.01|147.21|0
1681177800000|2023-04-11 01:50:00|150.24|147.44|150.7|147.9|150.7|147.9|150.13|147.33|0
1681178100000|2023-04-11 01:55:00|150.81|148.01|150.81|148.01|150.81|148.01|150.58|147.78|0
1681178400000|2023-04-11 02:00:00|150.69|147.89|151.5|148.7|151.5|148.7|150.69|147.89|0
1681178700000|2023-04-11 02:05:00|151.38|148.58|151.55|148.75|151.61|148.81|151.27|148.47|0
1681179000000|2023-04-11 02:10:00|151.61|148.81|151.95|149.15|152.18|149.38|151.38|148.58|0
1681179300000|2023-04-11 02:15:00|152.07|149.27|151.72|148.92|152.07|149.27|151.72|148.92|0
1681179600000|2023-04-11 02:20:00|151.77|148.97|151.83|149.03|151.95|149.15|151.6|148.8|0
1681179900000|2023-04-11 02:25:00|151.95|149.15|152.06|149.26|152.18|149.38|151.83|149.03|0
1681180200000|2023-04-11 02:30:00|152.17|149.37|151.94|149.14|152.17|149.37|151.94|149.14|0
1681180500000|2023-04-11 02:35:00|151.83|149.03|151.83|149.03|152.06|149.26|151.71|148.91|0
1681180800000|2023-04-11 02:40:00|151.94|149.14|151.94|149.14|151.94|149.14|151.71|148.91|0
1681181100000|2023-04-11 02:45:00|151.82|149.02|151.71|148.91|151.94|149.14|151.48|148.68|0
1681181400000|2023-04-11 02:50:00|151.82|149.02|151.82|149.02|151.94|149.14|151.71|148.91|0
1681181700000|2023-04-11 02:55:00|151.7|148.9|151.24|148.44|151.7|148.9|151.13|148.33|0
1681182000000|2023-04-11 03:00:00|151.36|148.56|151.36|148.56|151.36|148.56|151.13|148.33|0
1681182300000|2023-04-11 03:05:00|151.47|148.67|151.35|148.55|151.59|148.79|151.35|148.55|0
1681182600000|2023-04-11 03:10:00|151.24|148.44|151.47|148.67|151.47|148.67|151.12|148.32|0
1681182900000|2023-04-11 03:15:00|151.35|148.55|151.47|148.67|151.58|148.78|151.35|148.55|0
1681183200000|2023-04-11 03:20:00|151.46|148.66|152.04|149.24|152.15|149.35|151.46|148.66|0
1681183500000|2023-04-11 03:25:00|151.98|149.18|151.92|149.12|152.04|149.24|151.81|149.01|0
1681183800000|2023-04-11 03:30:00|151.81|149.01|151.57|148.77|151.92|149.12|151.34|148.54|0
1681184100000|2023-04-11 03:35:00|151.46|148.66|151|148.2|151.57|148.77|151|148.2|0
1681184400000|2023-04-11 03:40:00|151.11|148.31|150.88|148.08|151.11|148.31|150.88|148.08|0
1681184700000|2023-04-11 03:45:00|151|148.2|150.77|147.97|151|148.2|150.65|147.85|0
1681185000000|2023-04-11 03:50:00|150.65|147.85|150.76|147.96|150.88|148.08|150.65|147.85|0
1681185300000|2023-04-11 03:55:00|150.65|147.85|150.42|147.62|150.65|147.85|150.19|147.39|0
1681185600000|2023-04-11 04:00:00|150.53|147.73|150.76|147.96|150.87|148.07|150.53|147.73|0
1681185900000|2023-04-11 04:05:00|150.87|148.07|150.87|148.07|151.1|148.3|150.64|147.84|0
1681186200000|2023-04-11 04:10:00|150.99|148.19|150.98|148.18|151.22|148.42|150.87|148.07|0
1681186500000|2023-04-11 04:15:00|150.87|148.07|150.87|148.07|151.1|148.3|150.87|148.07|0
1681186800000|2023-04-11 04:20:00|150.98|148.18|150.75|147.95|150.98|148.18|150.64|147.84|0
1681187100000|2023-04-11 04:25:00|150.64|147.84|150.63|147.83|150.75|147.95|150.52|147.72|0
1681187400000|2023-04-11 04:30:00|150.75|147.95|150.63|147.83|150.86|148.06|150.52|147.72|0
1681187700000|2023-04-11 04:35:00|150.52|147.72|150.4|147.6|150.52|147.72|150.4|147.6|0
1681188000000|2023-04-11 04:40:00|150.52|147.72|150.51|147.71|150.74|147.94|150.4|147.6|0
1681188300000|2023-04-11 04:45:00|150.63|147.83|150.06|147.26|150.63|147.83|150.06|147.26|0
1681188600000|2023-04-11 04:50:00|150.05|147.25|149.83|147.03|150.05|147.25|149.71|146.91|0
1681188900000|2023-04-11 04:55:00|149.94|147.14|149.6|146.8|150.05|147.25|149.6|146.8|0
1681189200000|2023-04-11 05:00:00|149.71|146.91|150.85|148.05|150.91|148.11|149.6|146.8|0
1681189500000|2023-04-11 05:05:00|150.91|148.11|150.79|147.99|151.14|148.34|150.68|147.88|0
1681189800000|2023-04-11 05:10:00|150.91|148.11|151.36|148.56|151.36|148.56|150.91|148.11|0
1681190100000|2023-04-11 05:15:00|151.48|148.68|151.24|148.44|151.48|148.68|151.13|148.33|0
1681190400000|2023-04-11 05:20:00|151.13|148.33|151.36|148.56|151.36|148.56|151.02|148.22|0
1681190700000|2023-04-11 05:25:00|151.47|148.67|151.13|148.33|151.47|148.67|151.01|148.21|0
1681191000000|2023-04-11 05:30:00|151.24|148.44|151.35|148.55|151.35|148.55|151.24|148.44|0
1681191300000|2023-04-11 05:35:00|151.24|148.44|151.47|148.67|151.47|148.67|151.12|148.32|0
1681191600000|2023-04-11 05:40:00|151.35|148.55|151.81|149.01|151.81|149.01|151.24|148.44|0
1681191900000|2023-04-11 05:45:00|151.92|149.12|152.15|149.35|152.15|149.35|151.69|148.89|0
1681192200000|2023-04-11 05:50:00|152.26|149.46|151.8|149|152.26|149.46|151.8|149|0
1681192500000|2023-04-11 05:55:00|151.92|149.12|151.92|149.12|152.15|149.35|151.69|148.89|0
1681192800000|2023-04-11 06:00:00|152.03|149.23|152.03|149.23|152.14|149.34|151.69|148.89|0
1681193100000|2023-04-11 06:05:00|151.83|149.43|152.29|149.89|152.52|150.12|151.83|149.43|0
1681193400000|2023-04-11 06:10:00|152.17|149.77|152.51|150.11|152.51|150.11|152.17|149.77|0
1681193700000|2023-04-11 06:15:00|152.4|150|152.4|150|152.86|150.46|152.4|150|0
1681194000000|2023-04-11 06:20:00|152.51|150.11|153.82|151.42|155.77|153.37|152.05|149.65|0
1681194300000|2023-04-11 06:25:00|153.71|151.31|153.82|151.42|154.17|151.77|153.59|151.19|0
1681194600000|2023-04-11 06:30:00|153.88|151.48|153.82|151.42|154.05|151.65|153.71|151.31|0
1681194900000|2023-04-11 06:35:00|153.7|151.3|153.59|151.19|153.82|151.42|153.36|150.96|0
1681195200000|2023-04-11 06:40:00|153.53|151.13|153.7|151.3|153.93|151.53|153.47|151.07|0
1681195500000|2023-04-11 06:45:00|153.59|151.19|153.12|150.72|153.82|151.42|153.01|150.61|0
1681195800000|2023-04-11 06:50:00|153.01|150.61|153.24|150.84|153.47|151.07|153.01|150.61|0
1681196100000|2023-04-11 06:55:00|153.12|150.72|153|150.6|153.35|150.95|152.89|150.49|0
1681196400000|2023-04-11 07:00:00|152.89|150.49|153.58|151.18|153.81|151.41|152.66|150.26|0
1681196700000|2023-04-11 07:05:00|153.46|151.06|153|150.6|153.46|151.06|152.43|150.03|0
1681197000000|2023-04-11 07:10:00|152.89|150.49|152.43|150.03|153.35|150.95|152.31|149.91|0
1681197300000|2023-04-11 07:15:00|152.31|149.91|151.97|149.57|152.88|150.48|151.85|149.45|0
1681197600000|2023-04-11 07:20:00|152.19|149.79|152.65|150.25|152.77|150.37|152.08|149.68|0
1681197900000|2023-04-11 07:25:00|152.77|150.37|152.99|150.59|153.34|150.94|152.53|150.13|0
1681198200000|2023-04-11 07:30:00|153.11|150.71|153.22|150.82|153.57|151.17|152.99|150.59|0
1681198500000|2023-04-11 07:35:00|153.16|150.76|152.3|149.9|153.22|150.82|152.19|149.79|0
1681198800000|2023-04-11 07:40:00|152.42|150.02|152.18|149.78|152.42|150.02|151.84|149.44|0
1681199100000|2023-04-11 07:45:00|152.3|149.9|152.41|150.01|152.64|150.24|152.18|149.78|0
1681199400000|2023-04-11 07:50:00|152.53|150.13|152.29|149.89|152.75|150.35|152.29|149.89|0
1681199700000|2023-04-11 07:55:00|152.18|149.78|152.29|149.89|152.52|150.12|151.84|149.44|0
1681200000000|2023-04-11 08:00:00|152.18|149.78|153.21|150.81|153.21|150.81|152.18|149.78|0
1681200300000|2023-04-11 08:05:00|153.09|150.69|152.75|150.35|153.21|150.81|152.4|150|0
1681200600000|2023-04-11 08:10:00|152.86|150.46|153.2|150.8|153.55|151.15|152.75|150.35|0
1681200900000|2023-04-11 08:15:00|153.09|150.69|153.78|151.38|153.89|151.49|152.97|150.57|0
1681201200000|2023-04-11 08:20:00|153.66|151.26|153.43|151.03|153.78|151.38|153.43|151.03|0
1681201500000|2023-04-11 08:25:00|153.31|150.91|152.74|150.34|153.31|150.91|152.74|150.34|0
1681201800000|2023-04-11 08:30:00|152.85|150.45|153.2|150.8|153.43|151.03|152.85|150.45|0
1681202100000|2023-04-11 08:35:00|153.14|150.74|152.96|150.56|153.2|150.8|152.85|150.45|0
1681202400000|2023-04-11 08:40:00|153.08|150.68|152.73|150.33|153.31|150.91|152.73|150.33|0
1681202700000|2023-04-11 08:45:00|152.85|150.45|152.85|150.45|153.19|150.79|152.5|150.1|0
1681203000000|2023-04-11 08:50:00|152.73|150.33|153.3|150.9|153.42|151.02|152.73|150.33|0
1681203300000|2023-04-11 08:55:00|153.42|151.02|154.22|151.82|154.34|151.94|153.42|151.02|0
1681203600000|2023-04-11 09:00:00|154.34|151.94|155.15|152.75|155.38|152.98|154.22|151.82|0
1681203900000|2023-04-11 09:05:00|155.03|152.63|154.8|152.4|155.49|153.09|154.68|152.28|0
1681204200000|2023-04-11 09:10:00|154.91|152.51|154.22|151.82|154.91|152.51|154.22|151.82|0
1681204500000|2023-04-11 09:15:00|154.33|151.93|155.02|152.62|155.14|152.74|154.22|151.82|0
1681204800000|2023-04-11 09:20:00|154.91|152.51|155.02|152.62|155.02|152.62|154.56|152.16|0
1681205100000|2023-04-11 09:25:00|155.14|152.74|155.25|152.85|155.48|153.08|155.02|152.62|0
1681205400000|2023-04-11 09:30:00|155.14|152.74|155.25|152.85|155.48|153.08|155.13|152.73|0
1681205700000|2023-04-11 09:35:00|155.13|152.73|155.6|153.2|155.6|153.2|155.13|152.73|0
1681206000000|2023-04-11 09:40:00|155.59|153.19|155.48|153.08|156.41|154.01|155.48|153.08|0
1681206300000|2023-04-11 09:45:00|155.59|153.19|155.59|153.19|155.94|153.54|155.48|153.08|0
1681206600000|2023-04-11 09:50:00|155.71|153.31|156.17|153.77|156.29|153.89|155.24|152.84|0
1681206900000|2023-04-11 09:55:00|156.29|153.89|156.4|154|156.4|154|155.94|153.54|0
1681207200000|2023-04-11 10:00:00|156.52|154.12|156.17|153.77|156.63|154.23|156.05|153.65|0
1681207500000|2023-04-11 10:05:00|156.05|153.65|156.05|153.65|156.16|153.76|155.7|153.3|0
1681207800000|2023-04-11 10:10:00|155.93|153.53|156.16|153.76|156.51|154.11|155.7|153.3|0
1681208100000|2023-04-11 10:15:00|156.28|153.88|156.04|153.64|156.39|153.99|155.93|153.53|0
1681208400000|2023-04-11 10:20:00|155.93|153.53|155.58|153.18|156.04|153.64|155.34|152.94|0
1681208700000|2023-04-11 10:25:00|155.69|153.29|155.69|153.29|155.81|153.41|155.46|153.06|0
1681209000000|2023-04-11 10:30:00|155.81|153.41|154.88|152.48|155.81|153.41|154.65|152.25|0
1681209300000|2023-04-11 10:35:00|154.99|152.59|154.41|152.01|154.99|152.59|154.18|151.78|0
1681209600000|2023-04-11 10:40:00|154.35|151.95|154.41|152.01|154.53|152.13|154.18|151.78|0
1681209900000|2023-04-11 10:45:00|154.3|151.9|154.06|151.66|154.41|152.01|153.83|151.43|0
1681210200000|2023-04-11 10:50:00|154.18|151.78|154.18|151.78|154.18|151.78|153.72|151.32|0
1681210500000|2023-04-11 10:55:00|154.29|151.89|154.4|152|154.64|152.24|154.06|151.66|0
1681210800000|2023-04-11 11:00:00|154.64|152.24|154.29|151.89|154.87|152.47|154.29|151.89|0
1681211100000|2023-04-11 11:05:00|154.17|151.77|152.61|150.21|154.17|151.77|152.56|150.16|0
1681211400000|2023-04-11 11:10:00|152.67|150.27|152.1|149.7|153.02|150.62|152.1|149.7|0
1681211700000|2023-04-11 11:15:00|152.15|149.75|152.33|149.93|152.44|150.04|151.98|149.58|0
1681212000000|2023-04-11 11:20:00|152.21|149.81|152.21|149.81|152.49|150.09|152.04|149.64|0
1681212300000|2023-04-11 11:25:00|152.09|149.69|151.06|148.66|152.09|149.69|150.95|148.55|0
1681212600000|2023-04-11 11:30:00|150.95|148.55|150.84|148.44|151.52|149.12|150.72|148.32|0
1681212900000|2023-04-11 11:35:00|150.72|148.32|150.04|147.64|150.72|148.32|149.58|147.18|0
1681213200000|2023-04-11 11:40:00|149.92|147.52|150.09|147.69|150.15|147.75|149.47|147.07|0
1681213500000|2023-04-11 11:45:00|150.04|147.64|149.92|147.52|150.6|148.2|149.81|147.41|0
1681213800000|2023-04-11 11:50:00|150.03|147.63|150.71|148.31|150.71|148.31|150.03|147.63|0
1681214100000|2023-04-11 11:55:00|150.6|148.2|150.48|148.08|150.83|148.43|150.48|148.08|0
1681214400000|2023-04-11 12:00:00|150.14|147.74|150.37|147.97|150.71|148.31|150.03|147.63|0
1681214700000|2023-04-11 12:05:00|150.25|147.85|151.28|148.88|151.28|148.88|150.25|147.85|0
1681215000000|2023-04-11 12:10:00|151.16|148.76|151.5|149.1|151.73|149.33|151.16|148.76|0
1681215300000|2023-04-11 12:15:00|151.62|149.22|151.5|149.1|151.73|149.33|151.16|148.76|0
1681215600000|2023-04-11 12:20:00|151.39|148.99|151.96|149.56|152.07|149.67|151.27|148.87|0
1681215900000|2023-04-11 12:25:00|151.84|149.44|151.27|148.87|152.07|149.67|151.27|148.87|0
1681216200000|2023-04-11 12:30:00|151.15|148.75|151.72|149.32|151.84|149.44|151.04|148.64|0
1681216500000|2023-04-11 12:35:00|151.84|149.44|152.64|150.24|152.87|150.47|151.84|149.44|0
1681216800000|2023-04-11 12:40:00|152.75|150.35|152.75|150.35|153.1|150.7|152.52|150.12|0
1681217100000|2023-04-11 12:45:00|152.86|150.46|152.29|149.89|152.98|150.58|152.29|149.89|0
1681217400000|2023-04-11 12:50:00|152.06|149.66|151.6|149.2|152.29|149.89|151.6|149.2|0
1681217700000|2023-04-11 12:55:00|151.72|149.32|151.26|148.86|151.72|149.32|151.14|148.74|0
1681218000000|2023-04-11 13:00:00|151.14|148.74|151.37|148.97|151.71|149.31|150.91|148.51|0
1681218300000|2023-04-11 13:05:00|151.25|148.85|151.48|149.08|151.6|149.2|150.8|148.4|0
1681218600000|2023-04-11 13:10:00|151.59|149.19|153.2|150.8|153.2|150.8|151.59|149.19|0
1681218900000|2023-04-11 13:15:00|153.31|150.91|153.2|150.8|153.54|151.14|152.85|150.45|0
1681219200000|2023-04-11 13:20:00|153.08|150.68|153.31|150.91|153.42|151.02|152.96|150.56|0
1681219500000|2023-04-11 13:25:00|153.19|150.79|153.77|151.37|153.88|151.48|152.73|150.33|0
1681219800000|2023-04-11 13:30:00|152.96|150.56|152.96|150.56|153.19|150.79|150.67|148.27|0
1681220100000|2023-04-11 13:35:00|152.61|150.21|151.93|149.53|153.65|151.25|151.13|148.73|0
1681220400000|2023-04-11 13:40:00|151.81|149.41|151.35|148.95|152.38|149.98|150.44|148.04|0
1681220700000|2023-04-11 13:45:00|151.58|149.18|151.69|149.29|152.84|150.44|151.47|149.07|0
1681221000000|2023-04-11 13:50:00|152.04|149.64|151.23|148.83|152.49|150.09|150.55|148.15|0
1681221300000|2023-04-11 13:55:00|151.12|148.72|150.32|147.92|151.58|149.18|149.87|147.47|0
1681221600000|2023-04-11 14:00:00|150.43|148.03|150.89|148.49|151.23|148.83|149.75|147.35|0
1681221900000|2023-04-11 14:05:00|151|148.6|151.74|149.34|151.8|149.4|150.32|147.92|0
1681222200000|2023-04-11 14:10:00|151.8|149.4|150.43|148.03|152.03|149.63|150.2|147.8|0
1681222500000|2023-04-11 14:15:00|150.32|147.92|150.2|147.8|150.88|148.48|149.63|147.23|0
1681222800000|2023-04-11 14:20:00|150.31|147.91|151.45|149.05|151.56|149.16|150.2|147.8|0
1681223100000|2023-04-11 14:25:00|151.68|149.28|150.31|147.91|152.25|149.85|149.96|147.56|0
1681223400000|2023-04-11 14:30:00|150.53|148.13|148.59|146.19|150.53|148.13|148.59|146.19|0
1681223700000|2023-04-11 14:35:00|148.48|146.08|147.68|145.28|148.48|146.08|146.78|144.38|0
1681224000000|2023-04-11 14:40:00|147.57|145.17|147|144.6|148.25|145.85|146.78|144.38|0
1681224300000|2023-04-11 14:45:00|146.89|144.49|147.68|145.28|147.68|145.28|145.54|143.14|0
1681224600000|2023-04-11 14:50:00|147.91|145.51|147.68|145.28|148.25|145.85|147.45|145.05|0
1681224900000|2023-04-11 14:55:00|147.79|145.39|147.45|145.05|148.13|145.73|146.89|144.49|0
1681225200000|2023-04-11 15:00:00|147.56|145.16|147.79|145.39|148.58|146.18|147.56|145.16|0
1681225500000|2023-04-11 15:05:00|147.9|145.5|147.9|145.5|148.81|146.41|147.56|145.16|0
1681225800000|2023-04-11 15:10:00|148.01|145.61|149.03|146.63|149.15|146.75|147.33|144.93|0
1681226100000|2023-04-11 15:15:00|148.92|146.52|149.71|147.31|149.83|147.43|148.8|146.4|0
1681226400000|2023-04-11 15:20:00|149.83|147.43|150.63|148.23|150.74|148.34|149.83|147.43|0
1681226700000|2023-04-11 15:25:00|150.74|148.34|149.6|147.2|150.74|148.34|149.48|147.08|0
1681227000000|2023-04-11 15:30:00|149.48|147.08|149.25|146.85|149.82|147.42|149.14|146.74|0
1681227300000|2023-04-11 15:35:00|149.14|146.74|149.25|146.85|149.36|146.96|148|145.6|0
1681227600000|2023-04-11 15:40:00|149.36|146.96|148.45|146.05|149.7|147.3|148.23|145.83|0
1681227900000|2023-04-11 15:45:00|148.57|146.17|149.93|147.53|150.04|147.64|148|145.6|0
1681228200000|2023-04-11 15:50:00|149.82|147.42|150.04|147.64|150.27|147.87|149.81|147.41|0
1681228500000|2023-04-11 15:55:00|150.16|147.76|150.5|148.1|150.73|148.33|149.47|147.07|0
1681228800000|2023-04-11 16:00:00|150.61|148.21|150.95|148.55|151.3|148.9|150.5|148.1|0
1681229100000|2023-04-11 16:05:00|151.07|148.67|150.95|148.55|151.07|148.67|150.27|147.87|0
1681229400000|2023-04-11 16:10:00|150.84|148.44|151.75|149.35|152.68|150.28|150.84|148.44|0
1681229700000|2023-04-11 16:15:00|151.87|149.47|151.41|149.01|151.98|149.58|151.06|148.66|0
1681230000000|2023-04-11 16:20:00|151.52|149.12|151.29|148.89|152.33|149.93|151.06|148.66|0
1681230300000|2023-04-11 16:25:00|151.41|149.01|152.14|149.74|152.14|149.74|150.49|148.09|0
1681230600000|2023-04-11 16:30:00|152.26|149.86|152.03|149.63|152.83|150.43|151.91|149.51|0
1681230900000|2023-04-11 16:35:00|151.91|149.51|150.42|148.02|151.91|149.51|150.08|147.68|0
1681231200000|2023-04-11 16:40:00|150.53|148.13|151.22|148.82|151.34|148.94|150.53|148.13|0
1681231500000|2023-04-11 16:45:00|151.33|148.93|151.68|149.28|151.91|149.51|150.99|148.59|0
1681231800000|2023-04-11 16:50:00|151.79|149.39|152.71|150.31|152.83|150.43|151.68|149.28|0
1681232100000|2023-04-11 16:55:00|152.83|150.43|152.71|150.31|153.06|150.66|152.25|149.85|0
1681232400000|2023-04-11 17:00:00|152.82|150.42|152.48|150.08|153.17|150.77|152.02|149.62|0
1681232700000|2023-04-11 17:05:00|152.36|149.96|153.4|151|154.09|151.69|152.36|149.96|0
1681233000000|2023-04-11 17:10:00|153.28|150.88|151.67|149.27|153.4|151|151.55|149.15|0
1681233300000|2023-04-11 17:15:00|151.78|149.38|152.47|150.07|152.7|150.3|151.78|149.38|0
1681233600000|2023-04-11 17:20:00|152.59|150.19|152.35|149.95|152.7|150.3|151.89|149.49|0
1681233900000|2023-04-11 17:25:00|152.58|150.18|153.04|150.64|153.16|150.76|152.12|149.72|0
1681234200000|2023-04-11 17:30:00|153.16|150.76|152.81|150.41|153.74|151.34|152.81|150.41|0
1681234500000|2023-04-11 17:35:00|152.69|150.29|153.04|150.64|153.16|150.76|152.35|149.95|0
1681234800000|2023-04-11 17:40:00|153.15|150.75|153.27|150.87|153.62|151.22|152.92|150.52|0
1681235100000|2023-04-11 17:45:00|153.5|151.1|154.43|152.03|154.54|152.14|153.5|151.1|0
1681235400000|2023-04-11 17:50:00|154.54|152.14|154.54|152.14|154.66|152.26|153.61|151.21|0
1681235700000|2023-04-11 17:55:00|154.66|152.26|153.96|151.56|155.05|152.65|153.61|151.21|0
1681236000000|2023-04-11 18:00:00|154.08|151.68|153.84|151.44|154.54|152.14|153.49|151.09|0
1681236300000|2023-04-11 18:05:00|153.73|151.33|153.96|151.56|154.31|151.91|153.38|150.98|0
1681236600000|2023-04-11 18:10:00|153.84|151.44|153.26|150.86|153.95|151.55|153.26|150.86|0
1681236900000|2023-04-11 18:15:00|153.14|150.74|154.18|151.78|154.3|151.9|152.79|150.39|0
1681237200000|2023-04-11 18:20:00|154.3|151.9|153.95|151.55|154.65|152.25|153.6|151.2|0
1681237500000|2023-04-11 18:25:00|153.83|151.43|154.65|152.25|154.65|152.25|153.83|151.43|0
1681237800000|2023-04-11 18:30:00|154.76|152.36|154.64|152.24|155.46|153.06|154.53|152.13|0
1681238100000|2023-04-11 18:35:00|154.76|152.36|154.87|152.47|155.11|152.71|154.29|151.89|0
1681238400000|2023-04-11 18:40:00|154.99|152.59|154.99|152.59|155.46|153.06|154.87|152.47|0
1681238700000|2023-04-11 18:45:00|155.11|152.71|154.99|152.59|155.34|152.94|154.87|152.47|0
1681239000000|2023-04-11 18:50:00|154.87|152.47|154.29|151.89|154.87|152.47|154.05|151.65|0
1681239300000|2023-04-11 18:55:00|154.17|151.77|154.63|152.23|154.87|152.47|154.17|151.77|0
1681239600000|2023-04-11 19:00:00|154.52|152.12|154.05|151.65|154.87|152.47|153.93|151.53|0
1681239900000|2023-04-11 19:05:00|153.93|151.53|153.58|151.18|153.93|151.53|153.24|150.84|0
1681240200000|2023-04-11 19:10:00|153.7|151.3|154.74|152.34|154.74|152.34|153.47|151.07|0
1681240500000|2023-04-11 19:15:00|154.86|152.46|154.98|152.58|155.21|152.81|154.51|152.11|0
1681240800000|2023-04-11 19:20:00|154.86|152.46|154.86|152.46|155.67|153.27|154.63|152.23|0
1681241100000|2023-04-11 19:25:00|154.91|152.51|154.85|152.45|154.97|152.57|154.16|151.76|0
1681241400000|2023-04-11 19:30:00|154.97|152.57|154.5|152.1|155.2|152.8|154.27|151.87|0
1681241700000|2023-04-11 19:35:00|154.62|152.22|152.3|149.9|154.62|152.22|151.84|149.44|0
1681242000000|2023-04-11 19:40:00|152.18|149.78|151.38|148.98|152.53|150.13|151.03|148.63|0
1681242300000|2023-04-11 19:45:00|151.26|148.86|149.54|147.14|151.26|148.86|149.43|147.03|0
1681242600000|2023-04-11 19:50:00|148.97|146.57|147.49|145.09|149.31|146.91|146.53|144.13|0
1681242900000|2023-04-11 19:55:00|147.67|145.27|149.61|147.21|149.61|147.21|145.4|143|0
1681243200000|2023-04-11 20:00:00|149.83|147.43|150.29|147.89|150.98|148.58|149.83|147.43|0
1681243500000|2023-04-11 20:05:00|150.4|148|150.4|148|150.97|148.57|150.17|147.77|0
1681243800000|2023-04-11 20:10:00|150.46|148.06|150.51|148.11|150.97|148.57|150.46|148.06|0
1681244100000|2023-04-11 20:15:00|150.83|148.03|150.83|148.03|150.83|148.03|150.71|147.91|0
1681244400000|2023-04-11 20:20:00|150.88|148.08|151.17|148.37|151.17|148.37|150.83|148.03|0
1681244700000|2023-04-11 20:25:00|151.05|148.25|151.05|148.25|151.17|148.37|150.94|148.14|0
1681245000000|2023-04-11 20:30:00|150.94|148.14|151.05|148.25|151.16|148.36|150.93|148.13|0
1681245300000|2023-04-11 20:35:00|150.82|148.02|150.7|147.9|151.05|148.25|150.7|147.9|0
1681245600000|2023-04-11 20:40:00|150.64|147.84|150.93|148.13|151.05|148.25|150.59|147.79|0
1681245900000|2023-04-11 20:45:00|150.7|147.9|150.36|147.56|150.82|148.02|150.36|147.56|0
1681246200000|2023-04-11 20:50:00|150.24|147.44|150.75|147.95|150.81|148.01|150.24|147.44|0
1681246500000|2023-04-11 20:55:00|150.7|147.9|150.29|147.49|150.7|147.9|150.18|147.38|0
1681246800000|2023-04-11 21:00:00|150.36|147.56|150.31|147.51|150.48|147.68|150.31|147.51|0
1681247100000|2023-04-11 21:05:00|150.36|147.56|150.36|147.56|150.51|147.71|150.31|147.51|0
1681247400000|2023-04-11 21:10:00|150.31|147.51|150.31|147.51|150.31|147.51|150.07|147.27|0
1681247700000|2023-04-11 21:15:00|150.27|147.47|150.11|147.31|150.29|147.49|150.06|147.26|0
1681248000000|2023-04-11 21:20:00|150.12|147.32|150.21|147.41|150.4|147.6|150.09|147.29|0
1681248300000|2023-04-11 21:25:00|150.24|147.44|150.1|147.3|150.32|147.52|149.92|147.12|0
1681248600000|2023-04-11 21:30:00|150.08|147.28|150.13|147.33|150.13|147.33|150.06|147.26|0
1681248900000|2023-04-11 21:35:00|150.08|147.28|150.06|147.26|150.13|147.33|150.06|147.26|0
1681249200000|2023-04-11 21:40:00|150.05|147.25|149.96|147.16|150.1|147.3|149.96|147.16|0
1681249500000|2023-04-11 21:45:00|149.94|147.14|149.88|147.08|149.94|147.14|149.67|146.87|0
1681249800000|2023-04-11 21:50:00|149.89|147.09|149.91|147.11|149.94|147.14|149.79|146.99|0
1681250100000|2023-04-11 21:55:00|149.92|147.12|150|147.2|150.02|147.22|149.87|147.07|0
1681250400000|2023-04-11 22:00:00|149.81|147.01|150.1|147.3|150.21|147.41|149.81|147.01|0
1681250700000|2023-04-11 22:05:00|150.21|147.41|150.44|147.64|150.55|147.75|150.21|147.41|0
1681251000000|2023-04-11 22:10:00|150.49|147.69|150.78|147.98|151.01|148.21|150.49|147.69|0
1681251300000|2023-04-11 22:15:00|150.66|147.86|150.55|147.75|150.66|147.86|150.43|147.63|0
1681251600000|2023-04-11 22:20:00|150.43|147.63|150.32|147.52|150.43|147.63|150.2|147.4|0
1681251900000|2023-04-11 22:25:00|150.2|147.4|150.43|147.63|150.43|147.63|150.2|147.4|0
1681252200000|2023-04-11 22:30:00|150.66|147.86|150.43|147.63|150.77|147.97|150.31|147.51|0
1681252500000|2023-04-11 22:35:00|150.37|147.57|151|148.2|151|148.2|150.37|147.57|0
1681252800000|2023-04-11 22:40:00|150.88|148.08|150.77|147.97|150.88|148.08|150.77|147.97|0
1681253100000|2023-04-11 22:45:00|150.65|147.85|150.31|147.51|150.65|147.85|150.31|147.51|0
1681253400000|2023-04-11 22:50:00|150.42|147.62|150.31|147.51|150.42|147.62|150.08|147.28|0
1681253700000|2023-04-11 22:55:00|150.19|147.39|150.53|147.73|150.53|147.73|150.19|147.39|0
1681254000000|2023-04-11 23:00:00|150.42|147.62|150.42|147.62|150.42|147.62|150.3|147.5|0
1681254300000|2023-04-11 23:05:00|150.47|147.67|150.53|147.73|150.64|147.84|150.3|147.5|0
1681254600000|2023-04-11 23:10:00|150.41|147.61|150.53|147.73|150.64|147.84|150.41|147.61|0
1681254900000|2023-04-11 23:15:00|150.64|147.84|150.52|147.72|150.75|147.95|150.41|147.61|0
1681255200000|2023-04-11 23:20:00|150.64|147.84|150.64|147.84|150.64|147.84|150.52|147.72|0
1681255500000|2023-04-11 23:25:00|150.75|147.95|150.75|147.95|150.86|148.06|150.29|147.49|0
1681255800000|2023-04-11 23:30:00|150.63|147.83|150.52|147.72|150.75|147.95|150.52|147.72|0
1681256100000|2023-04-11 23:35:00|150.4|147.6|150.86|148.06|151.09|148.29|150.4|147.6|0
1681256400000|2023-04-11 23:40:00|150.74|147.94|151.2|148.4|151.32|148.52|150.74|147.94|0
1681256700000|2023-04-11 23:45:00|151.14|148.34|151.08|148.28|151.14|148.34|150.97|148.17|0
1681257000000|2023-04-11 23:50:00|151.2|148.4|151.08|148.28|151.2|148.4|150.97|148.17|0
1681257300000|2023-04-11 23:55:00|151.02|148.22|150.74|147.94|151.08|148.28|150.74|147.94|0
1681257600000|2023-04-12 00:00:00|150.85|148.05|151.08|148.28|151.08|148.28|150.62|147.82|0
1681257900000|2023-04-12 00:05:00|151.19|148.39|150.62|147.82|151.19|148.39|150.39|147.59|0
1681258200000|2023-04-12 00:10:00|150.5|147.7|150.96|148.16|151.07|148.27|150.39|147.59|0
1681258500000|2023-04-12 00:15:00|150.85|148.05|150.62|147.82|151.07|148.27|150.39|147.59|0
1681258800000|2023-04-12 00:20:00|149.93|147.13|150.04|147.24|150.39|147.59|149.7|146.9|0
1681259100000|2023-04-12 00:25:00|149.93|147.13|150.04|147.24|150.04|147.24|149.7|146.9|0
1681259400000|2023-04-12 00:30:00|149.93|147.13|150.38|147.58|150.49|147.69|149.93|147.13|0
1681259700000|2023-04-12 00:35:00|150.27|147.47|150.04|147.24|150.49|147.69|150.04|147.24|0
1681260000000|2023-04-12 00:40:00|149.92|147.12|150.49|147.69|150.49|147.69|149.58|146.78|0
1681260300000|2023-04-12 00:45:00|150.38|147.58|150.37|147.57|150.49|147.69|150.26|147.46|0
1681260600000|2023-04-12 00:50:00|150.26|147.46|150.49|147.69|150.49|147.69|150.26|147.46|0
1681260900000|2023-04-12 00:55:00|150.37|147.57|150.37|147.57|150.37|147.57|150.26|147.46|0
1681261200000|2023-04-12 01:00:00|150.26|147.46|150.83|148.03|151.17|148.37|150.26|147.46|0
1681261500000|2023-04-12 01:05:00|150.71|147.91|150.37|147.57|150.83|148.03|150.37|147.57|0
1681261800000|2023-04-12 01:10:00|150.48|147.68|150.59|147.79|150.71|147.91|150.14|147.34|0
1681262100000|2023-04-12 01:15:00|150.48|147.68|150.25|147.45|150.71|147.91|150.25|147.45|0
1681262400000|2023-04-12 01:20:00|150.36|147.56|150.13|147.33|150.48|147.68|150.02|147.22|0
1681262700000|2023-04-12 01:25:00|150.02|147.22|149.9|147.1|150.13|147.33|149.9|147.1|0
1681263000000|2023-04-12 01:30:00|149.79|146.99|149.79|146.99|150.13|147.33|149.79|146.99|0
1681263300000|2023-04-12 01:35:00|150.01|147.21|149.67|146.87|150.01|147.21|149.1|146.3|0
1681263600000|2023-04-12 01:40:00|149.78|146.98|150.01|147.21|150.01|147.21|149.67|146.87|0
1681263900000|2023-04-12 01:45:00|149.9|147.1|149.89|147.09|150.01|147.21|149.55|146.75|0
1681264200000|2023-04-12 01:50:00|149.78|146.98|150.01|147.21|150.01|147.21|149.78|146.98|0
1681264500000|2023-04-12 01:55:00|149.89|147.09|150.12|147.32|150.12|147.32|149.89|147.09|0
1681264800000|2023-04-12 02:00:00|150.23|147.43|150.23|147.43|150.57|147.77|150.23|147.43|0
1681265100000|2023-04-12 02:05:00|150.34|147.54|150.23|147.43|150.46|147.66|150.23|147.43|0
1681265400000|2023-04-12 02:10:00|150.11|147.31|150.45|147.65|150.45|147.65|150.11|147.31|0
1681265700000|2023-04-12 02:15:00|150.57|147.77|150.57|147.77|150.8|148|150.45|147.65|0
1681266000000|2023-04-12 02:20:00|150.68|147.88|150.34|147.54|150.68|147.88|150.22|147.42|0
1681266300000|2023-04-12 02:25:00|150.45|147.65|150.11|147.31|150.45|147.65|150.11|147.31|0
1681266600000|2023-04-12 02:30:00|150.22|147.42|150.1|147.3|150.33|147.53|150.1|147.3|0
1681266900000|2023-04-12 02:35:00|150.22|147.42|150.22|147.42|150.44|147.64|150.22|147.42|0
1681267200000|2023-04-12 02:40:00|150.33|147.53|150.67|147.87|150.67|147.87|150.33|147.53|0
1681267500000|2023-04-12 02:45:00|150.56|147.76|150.21|147.41|150.67|147.87|150.21|147.41|0
1681267800000|2023-04-12 02:50:00|150.32|147.52|150.21|147.41|150.32|147.52|150.21|147.41|0
1681268100000|2023-04-12 02:55:00|150.26|147.46|150.44|147.64|150.44|147.64|150.09|147.29|0
1681268400000|2023-04-12 03:00:00|150.55|147.75|150.21|147.41|150.55|147.75|150.21|147.41|0
1681268700000|2023-04-12 03:05:00|150.32|147.52|150.32|147.52|150.32|147.52|150.2|147.4|0
1681269000000|2023-04-12 03:10:00|150.43|147.63|150.32|147.52|150.43|147.63|150.2|147.4|0
1681269300000|2023-04-12 03:15:00|150.31|147.51|150.2|147.4|150.43|147.63|150.09|147.29|0
1681269600000|2023-04-12 03:20:00|150.31|147.51|150.2|147.4|150.31|147.51|150.08|147.28|0
1681269900000|2023-04-12 03:25:00|150.08|147.28|150.2|147.4|150.31|147.51|150.08|147.28|0
1681270200000|2023-04-12 03:30:00|150.19|147.39|150.08|147.28|150.19|147.39|150.08|147.28|0
1681270500000|2023-04-12 03:35:00|150.19|147.39|149.96|147.16|150.19|147.39|149.96|147.16|0
1681270800000|2023-04-12 03:40:00|150.08|147.28|149.96|147.16|150.08|147.28|149.96|147.16|0
1681271100000|2023-04-12 03:45:00|149.85|147.05|149.73|146.93|149.85|147.05|149.62|146.82|0
1681271400000|2023-04-12 03:50:00|149.62|146.82|149.96|147.16|149.96|147.16|149.62|146.82|0
1681271700000|2023-04-12 03:55:00|149.84|147.04|149.73|146.93|149.84|147.04|149.73|146.93|0
1681272000000|2023-04-12 04:00:00|149.61|146.81|149.72|146.92|149.73|146.93|149.61|146.81|0
1681272300000|2023-04-12 04:05:00|149.61|146.81|149.55|146.75|149.61|146.81|149.5|146.7|0
1681272600000|2023-04-12 04:10:00|149.61|146.81|149.72|146.92|149.84|147.04|149.61|146.81|0
1681272900000|2023-04-12 04:15:00|149.83|147.03|149.83|147.03|149.83|147.03|149.72|146.92|0
1681273200000|2023-04-12 04:20:00|149.95|147.15|150.06|147.26|150.17|147.37|149.95|147.15|0
1681273500000|2023-04-12 04:25:00|149.94|147.14|149.94|147.14|150.06|147.26|149.94|147.14|0
1681273800000|2023-04-12 04:30:00|150.06|147.26|149.94|147.14|150.06|147.26|149.83|147.03|0
1681274100000|2023-04-12 04:35:00|150.05|147.25|150.05|147.25|150.05|147.25|150.05|147.25|0
1681274400000|2023-04-12 04:40:00|150.17|147.37|150.39|147.59|150.51|147.71|150.17|147.37|0
1681274700000|2023-04-12 04:45:00|150.28|147.48|150.05|147.25|150.28|147.48|149.82|147.02|0
1681275000000|2023-04-12 04:50:00|149.93|147.13|149.82|147.02|150.16|147.36|149.82|147.02|0
1681275300000|2023-04-12 04:55:00|149.93|147.13|149.93|147.13|149.93|147.13|149.93|147.13|0
1681275600000|2023-04-12 05:00:00|150.04|147.24|150.16|147.36|150.27|147.47|149.93|147.13|0
1681275900000|2023-04-12 05:05:00|150.04|147.24|150.27|147.47|150.27|147.47|150.04|147.24|0
1681276200000|2023-04-12 05:10:00|150.21|147.41|150.04|147.24|150.38|147.58|150.04|147.24|0
1681276500000|2023-04-12 05:15:00|149.92|147.12|150.04|147.24|150.04|147.24|149.81|147.01|0
1681276800000|2023-04-12 05:20:00|150.15|147.35|150.03|147.23|150.26|147.46|150.03|147.23|0
1681277100000|2023-04-12 05:25:00|150.15|147.35|149.92|147.12|150.26|147.46|149.92|147.12|0
1681277400000|2023-04-12 05:30:00|149.97|147.17|150.03|147.23|150.15|147.35|149.92|147.12|0
1681277700000|2023-04-12 05:35:00|150.14|147.34|150.37|147.57|150.37|147.57|150.03|147.23|0
1681278000000|2023-04-12 05:40:00|150.26|147.46|150.14|147.34|150.37|147.57|150.14|147.34|0
1681278300000|2023-04-12 05:45:00|150.25|147.45|150.37|147.57|150.37|147.57|150.14|147.34|0
1681278600000|2023-04-12 05:50:00|150.25|147.45|150.48|147.68|150.59|147.79|150.14|147.34|0
1681278900000|2023-04-12 05:55:00|150.36|147.56|150.59|147.79|150.59|147.79|150.36|147.56|0
1681279200000|2023-04-12 06:00:00|150.71|147.91|150.25|147.45|150.71|147.91|150.13|147.33|0
1681279500000|2023-04-12 06:05:00|150.05|147.65|149.59|147.19|150.05|147.65|149.59|147.19|0
1681279800000|2023-04-12 06:10:00|149.36|146.96|149.13|146.73|149.47|147.07|149.13|146.73|0
1681280100000|2023-04-12 06:15:00|149.02|146.62|148.9|146.5|149.13|146.73|148.68|146.28|0
1681280400000|2023-04-12 06:20:00|148.79|146.39|149.13|146.73|149.47|147.07|148.79|146.39|0
1681280700000|2023-04-12 06:25:00|149.24|146.84|148.1|145.7|149.24|146.84|147.99|145.59|0
1681281000000|2023-04-12 06:30:00|147.99|145.59|148.44|146.04|148.44|146.04|147.76|145.36|0
1681281300000|2023-04-12 06:35:00|148.55|146.15|148.21|145.81|148.67|146.27|148.21|145.81|0
1681281600000|2023-04-12 06:40:00|148.33|145.93|148.32|145.92|148.33|145.93|148.21|145.81|0
1681281900000|2023-04-12 06:45:00|148.21|145.81|148.78|146.38|148.89|146.49|148.21|145.81|0
1681282200000|2023-04-12 06:50:00|148.66|146.26|148.55|146.15|148.89|146.49|148.55|146.15|0
1681282500000|2023-04-12 06:55:00|148.49|146.09|148.66|146.26|148.77|146.37|148.43|146.03|0
1681282800000|2023-04-12 07:00:00|148.54|146.14|148.88|146.48|149.11|146.71|148.32|145.92|0
1681283100000|2023-04-12 07:05:00|148.77|146.37|148.65|146.25|149.22|146.82|148.54|146.14|0
1681283400000|2023-04-12 07:10:00|148.54|146.14|148.65|146.25|149.11|146.71|148.2|145.8|0
1681283700000|2023-04-12 07:15:00|148.77|146.37|149.1|146.7|149.56|147.16|148.77|146.37|0
1681284000000|2023-04-12 07:20:00|148.99|146.59|149.56|147.16|149.56|147.16|148.76|146.36|0
1681284300000|2023-04-12 07:25:00|149.67|147.27|149.21|146.81|149.79|147.39|148.99|146.59|0
1681284600000|2023-04-12 07:30:00|149.33|146.93|149.1|146.7|149.9|147.5|148.87|146.47|0
1681284900000|2023-04-12 07:35:00|149.33|146.93|148.7|146.3|149.33|146.93|148.64|146.24|0
1681285200000|2023-04-12 07:40:00|148.76|146.36|149.55|147.15|149.78|147.38|148.76|146.36|0
1681285500000|2023-04-12 07:45:00|149.66|147.26|150.23|147.83|150.35|147.95|149.66|147.26|0
1681285800000|2023-04-12 07:50:00|150.35|147.95|149.89|147.49|150.58|148.18|149.89|147.49|0
1681286100000|2023-04-12 07:55:00|150|147.6|150.11|147.71|150.23|147.83|149.89|147.49|0
1681286400000|2023-04-12 08:00:00|150.23|147.83|150.57|148.17|150.57|148.17|150|147.6|0
1681286700000|2023-04-12 08:05:00|150.68|148.28|151.6|149.2|151.6|149.2|150.57|148.17|0
1681287000000|2023-04-12 08:10:00|151.72|149.32|152.29|149.89|152.4|150|151.6|149.2|0
1681287300000|2023-04-12 08:15:00|152.4|150|152.06|149.66|152.87|150.47|151.71|149.31|0
1681287600000|2023-04-12 08:20:00|152.17|149.77|151.82|149.42|152.17|149.77|151.48|149.08|0
1681287900000|2023-04-12 08:25:00|151.71|149.31|152.5|150.1|152.73|150.33|151.48|149.08|0
1681288200000|2023-04-12 08:30:00|152.61|150.21|152.15|149.75|152.73|150.33|152.15|149.75|0
1681288500000|2023-04-12 08:35:00|152.04|149.64|151.92|149.52|152.38|149.98|151.8|149.4|0
1681288800000|2023-04-12 08:40:00|151.8|149.4|151.69|149.29|151.92|149.52|151.69|149.29|0
1681289100000|2023-04-12 08:45:00|151.57|149.17|151.69|149.29|151.8|149.4|151.57|149.17|0
1681289400000|2023-04-12 08:50:00|151.57|149.17|151.8|149.4|151.91|149.51|151.57|149.17|0
1681289700000|2023-04-12 08:55:00|151.68|149.28|151.68|149.28|151.91|149.51|151.22|148.82|0
1681290000000|2023-04-12 09:00:00|151.8|149.4|151.56|149.16|151.91|149.51|151.22|148.82|0
1681290300000|2023-04-12 09:05:00|151.68|149.28|152.02|149.62|152.14|149.74|151.33|148.93|0
1681290600000|2023-04-12 09:10:00|152.14|149.74|151.79|149.39|152.25|149.85|151.68|149.28|0
1681290900000|2023-04-12 09:15:00|151.68|149.28|151.33|148.93|151.84|149.44|151.22|148.82|0
1681291200000|2023-04-12 09:20:00|151.22|148.82|151.67|149.27|151.67|149.27|150.99|148.59|0
1681291500000|2023-04-12 09:25:00|151.79|149.39|152.24|149.84|152.24|149.84|151.67|149.27|0
1681291800000|2023-04-12 09:30:00|152.13|149.73|152.24|149.84|152.36|149.96|152.13|149.73|0
1681292100000|2023-04-12 09:35:00|152.36|149.96|152.24|149.84|152.47|150.07|152.01|149.61|0
1681292400000|2023-04-12 09:40:00|152.12|149.72|152.24|149.84|152.47|150.07|152.01|149.61|0
1681292700000|2023-04-12 09:45:00|152.12|149.72|152.23|149.83|152.47|150.07|152.12|149.72|0
1681293000000|2023-04-12 09:50:00|152.35|149.95|153.04|150.64|153.04|150.64|152.35|149.95|0
1681293300000|2023-04-12 09:55:00|153.27|150.87|153.5|151.1|153.85|151.45|153.15|150.75|0
1681293600000|2023-04-12 10:00:00|153.61|151.21|153.84|151.44|153.96|151.56|153.61|151.21|0
1681293900000|2023-04-12 10:05:00|153.78|151.38|154.42|152.02|154.42|152.02|153.38|150.98|0
1681294200000|2023-04-12 10:10:00|154.54|152.14|153.95|151.55|154.54|152.14|153.95|151.55|0
1681294500000|2023-04-12 10:15:00|153.84|151.44|153.49|151.09|153.95|151.55|153.37|150.97|0
1681294800000|2023-04-12 10:20:00|153.43|151.03|153.49|151.09|153.49|151.09|153.14|150.74|0
1681295100000|2023-04-12 10:25:00|153.37|150.97|153.49|151.09|153.6|151.2|153.26|150.86|0
1681295400000|2023-04-12 10:30:00|153.6|151.2|153.6|151.2|153.72|151.32|153.14|150.74|0
1681295700000|2023-04-12 10:35:00|153.48|151.08|153.37|150.97|153.71|151.31|153.37|150.97|0
1681296000000|2023-04-12 10:40:00|153.48|151.08|153.13|150.73|153.6|151.2|152.9|150.5|0
1681296300000|2023-04-12 10:45:00|153.02|150.62|153.02|150.62|153.13|150.73|152.9|150.5|0
1681296600000|2023-04-12 10:50:00|152.9|150.5|152.78|150.38|153.02|150.62|152.78|150.38|0
1681296900000|2023-04-12 10:55:00|152.67|150.27|152.67|150.27|152.9|150.5|152.44|150.04|0
1681297200000|2023-04-12 11:00:00|152.55|150.15|152.78|150.38|152.9|150.5|152.21|149.81|0
1681297500000|2023-04-12 11:05:00|152.89|150.49|152.78|150.38|152.89|150.49|152.55|150.15|0
1681297800000|2023-04-12 11:10:00|152.72|150.32|152.89|150.49|153.01|150.61|152.55|150.15|0
1681298100000|2023-04-12 11:15:00|153.01|150.61|152.2|149.8|153.12|150.72|152.2|149.8|0
1681298400000|2023-04-12 11:20:00|152.31|149.91|151.97|149.57|152.43|150.03|151.85|149.45|0
1681298700000|2023-04-12 11:25:00|151.85|149.45|152.19|149.79|152.43|150.03|151.85|149.45|0
1681299000000|2023-04-12 11:30:00|152.08|149.68|151.96|149.56|152.31|149.91|151.96|149.56|0
1681299300000|2023-04-12 11:35:00|152.08|149.68|152.19|149.79|152.31|149.91|151.96|149.56|0
1681299600000|2023-04-12 11:40:00|152.31|149.91|152.99|150.59|153.23|150.83|152.07|149.67|0
1681299900000|2023-04-12 11:45:00|153.11|150.71|153.22|150.82|153.22|150.82|152.76|150.36|0
1681300200000|2023-04-12 11:50:00|153.11|150.71|154.07|151.67|154.07|151.67|152.99|150.59|0
1681300500000|2023-04-12 11:55:00|153.95|151.55|154.3|151.9|154.41|152.01|153.83|151.43|0
1681300800000|2023-04-12 12:00:00|154.18|151.78|152.79|150.39|154.3|151.9|152.79|150.39|0
1681301100000|2023-04-12 12:05:00|152.91|150.51|152.21|149.81|152.91|150.51|152.1|149.7|0
1681301400000|2023-04-12 12:10:00|151.99|149.59|151.41|149.01|152.44|150.04|151.3|148.9|0
1681301700000|2023-04-12 12:15:00|151.52|149.12|151.41|149.01|151.52|149.12|151.07|148.67|0
1681302000000|2023-04-12 12:20:00|151.52|149.12|152.09|149.69|152.21|149.81|151.29|148.89|0
1681302300000|2023-04-12 12:25:00|151.98|149.58|151.88|148.52|152.44|150.04|150.89|148.49|0
1681302600000|2023-04-12 12:30:00|151.54|148.18|166.57|163.21|168.17|164.81|151.54|148.18|0
1681302900000|2023-04-12 12:35:00|167.06|163.7|165.36|162|169.01|165.65|164.81|161.45|0
1681303200000|2023-04-12 12:40:00|165.48|162.12|164.51|161.15|166.33|162.97|164.27|160.91|0
1681303500000|2023-04-12 12:45:00|164.75|161.39|162.35|158.99|164.87|161.51|161.75|158.39|0
1681303800000|2023-04-12 12:50:00|162.47|159.11|162.71|159.35|163.67|160.31|162.35|158.99|0
1681304100000|2023-04-12 12:55:00|162.83|159.47|160.91|157.55|164.51|161.15|160.91|157.55|0
1681304400000|2023-04-12 13:00:00|161.15|157.79|159.73|156.37|161.51|158.15|159.61|156.25|0
1681304700000|2023-04-12 13:05:00|159.84|156.48|159.96|156.6|160.2|156.84|158.66|155.3|0
1681305000000|2023-04-12 13:10:00|159.84|156.48|161.98|158.62|162.7|159.34|159.84|156.48|0
1681305300000|2023-04-12 13:15:00|161.86|158.5|160.79|157.43|162.1|158.74|160.19|156.83|0
1681305600000|2023-04-12 13:20:00|160.91|157.55|160.19|156.83|161.26|157.9|159.6|156.24|0
1681305900000|2023-04-12 13:25:00|159.95|156.59|159.95|156.59|160.31|156.95|158.77|155.41|0
1681306200000|2023-04-12 13:30:00|160.31|156.95|158.25|154.89|160.31|156.95|157.9|154.54|0
1681306500000|2023-04-12 13:35:00|158.02|154.66|158.13|154.77|160.03|156.67|157.43|154.07|0
1681306800000|2023-04-12 13:40:00|158.25|154.89|155.2|151.84|158.96|155.6|154.96|151.6|0
1681307100000|2023-04-12 13:45:00|155.43|152.07|152.87|149.51|155.9|152.54|150.57|147.21|0
1681307400000|2023-04-12 13:50:00|152.76|149.4|154.14|150.78|154.38|151.02|151.26|147.9|0
1681307700000|2023-04-12 13:55:00|154.49|151.13|153.56|150.2|155.31|151.95|153.22|149.86|0
1681308000000|2023-04-12 14:00:00|153.45|150.09|155.66|152.3|155.77|152.41|151.6|148.24|0
1681308300000|2023-04-12 14:05:00|155.77|152.41|156.01|152.65|156.83|153.47|154.49|151.13|0
1681308600000|2023-04-12 14:10:00|156.36|153|156.94|153.58|157.77|154.41|156.24|152.88|0
1681308900000|2023-04-12 14:15:00|157.29|153.93|155.65|152.29|158.36|155|155.42|152.06|0
1681309200000|2023-04-12 14:20:00|155.88|152.52|156.82|153.46|158.47|155.11|155.88|152.52|0
1681309500000|2023-04-12 14:25:00|156.59|153.23|157.05|153.69|157.64|154.28|154.13|150.77|0
1681309800000|2023-04-12 14:30:00|157.29|153.93|152.62|149.26|158|154.64|152.62|149.26|0
1681310100000|2023-04-12 14:35:00|152.16|148.8|149.81|147.41|153.63|150.27|149.13|146.73|0
1681310400000|2023-04-12 14:40:00|149.47|147.07|149.92|147.52|152.33|149.93|149.47|147.07|0
1681310700000|2023-04-12 14:45:00|149.81|147.41|150.95|148.55|151.87|149.47|149.35|146.95|0
1681311000000|2023-04-12 14:50:00|150.72|148.32|149.24|146.84|151.99|149.59|149.24|146.84|0
1681311300000|2023-04-12 14:55:00|149.35|146.95|146.52|144.12|149.35|146.95|146.07|143.67|0
1681311600000|2023-04-12 15:00:00|146.29|143.89|145.84|143.44|147.87|145.47|145.5|143.1|0
1681311900000|2023-04-12 15:05:00|145.5|143.1|143.94|141.54|146.63|144.23|143.49|141.09|0
1681312200000|2023-04-12 15:10:00|143.83|141.43|143.94|141.54|144.38|141.98|142.16|139.76|0
1681312500000|2023-04-12 15:15:00|144.05|141.65|144.49|142.09|145.39|142.99|143.82|141.42|0
1681312800000|2023-04-12 15:20:00|144.6|142.2|146.84|144.44|147.07|144.67|144.6|142.2|0
1681313100000|2023-04-12 15:25:00|146.96|144.56|148.09|145.69|148.2|145.8|146.84|144.44|0
1681313400000|2023-04-12 15:30:00|148.2|145.8|146.64|144.24|148.43|146.03|146.19|143.79|0
1681313700000|2023-04-12 15:35:00|146.52|144.12|146.18|143.78|147.09|144.69|145.85|143.45|0
1681314000000|2023-04-12 15:40:00|146.3|143.9|148.11|145.71|148.11|145.71|146.07|143.67|0
1681314300000|2023-04-12 15:45:00|148.22|145.82|149.59|147.19|150.05|147.65|147.88|145.48|0
1681314600000|2023-04-12 15:50:00|149.7|147.3|149.7|147.3|150.5|148.1|148.9|146.5|0
1681314900000|2023-04-12 15:55:00|149.81|147.41|150.73|148.33|151.31|148.91|149.59|147.19|0
1681315200000|2023-04-12 16:00:00|150.85|148.45|151.53|149.13|152.23|149.83|150.39|147.99|0
1681315500000|2023-04-12 16:05:00|151.65|149.25|151.79|149.39|152.53|150.13|150.99|148.59|0
1681315800000|2023-04-12 16:10:00|151.68|149.28|151.33|148.93|152.14|149.74|151.1|148.7|0
1681316100000|2023-04-12 16:15:00|151.44|149.04|151.21|148.81|152.02|149.62|150.52|148.12|0
1681316400000|2023-04-12 16:20:00|151.33|148.93|150.98|148.58|151.79|149.39|150.4|148|0
1681316700000|2023-04-12 16:25:00|151.09|148.69|151.55|149.15|152.59|150.19|150.98|148.58|0
1681317000000|2023-04-12 16:30:00|151.67|149.27|151.78|149.38|152.59|150.19|151.67|149.27|0
1681317300000|2023-04-12 16:35:00|151.55|149.15|152.01|149.61|152.24|149.84|151.2|148.8|0
1681317600000|2023-04-12 16:40:00|152.13|149.73|150.86|148.46|152.24|149.84|150.4|148|0
1681317900000|2023-04-12 16:45:00|150.74|148.34|151.89|149.49|153.05|150.65|150.63|148.23|0
1681318200000|2023-04-12 16:50:00|152.12|149.72|152.47|150.07|152.58|150.18|150.97|148.57|0
1681318500000|2023-04-12 16:55:00|152.58|150.18|152.57|150.17|153.78|151.38|152.46|150.06|0
1681318800000|2023-04-12 17:00:00|152.69|150.29|152.11|149.71|152.92|150.52|150.84|148.44|0
1681319100000|2023-04-12 17:05:00|151.99|149.59|153.5|151.1|153.73|151.33|151.88|149.48|0
1681319400000|2023-04-12 17:10:00|153.62|151.22|155.13|152.73|155.37|152.97|153.62|151.22|0
1681319700000|2023-04-12 17:15:00|155.37|152.97|153.85|151.45|155.37|152.97|153.5|151.1|0
1681320000000|2023-04-12 17:20:00|153.73|151.33|153.38|150.98|154.08|151.68|152.68|150.28|0
1681320300000|2023-04-12 17:25:00|153.26|150.86|154.08|151.68|154.66|152.26|153.15|150.75|0
1681320600000|2023-04-12 17:30:00|154.31|151.91|154.89|152.49|155.36|152.96|154.31|151.91|0
1681320900000|2023-04-12 17:35:00|154.78|152.38|152.91|150.51|155.13|152.73|152.67|150.27|0
1681321200000|2023-04-12 17:40:00|152.67|150.27|152.67|150.27|153.49|151.09|152.44|150.04|0
1681321500000|2023-04-12 17:45:00|152.56|150.16|152.44|150.04|152.9|150.5|151.74|149.34|0
1681321800000|2023-04-12 17:50:00|152.32|149.92|152.44|150.04|153.13|150.73|152.21|149.81|0
1681322100000|2023-04-12 17:55:00|152.32|149.92|152.43|150.03|152.9|150.5|152.2|149.8|0
1681322400000|2023-04-12 18:00:00|152.2|149.8|153.59|151.19|153.95|151.55|150.81|148.41|0
1681322700000|2023-04-12 18:05:00|153.36|150.96|151.5|149.1|154.64|152.24|150.93|148.53|0
1681323000000|2023-04-12 18:10:00|151.04|148.64|154.52|152.12|154.64|152.24|150.58|148.18|0
1681323300000|2023-04-12 18:15:00|154.88|152.48|154.64|152.24|155.23|152.83|154.06|151.66|0
1681323600000|2023-04-12 18:20:00|154.52|152.12|153.24|150.84|155.34|152.94|153.01|150.61|0
1681323900000|2023-04-12 18:25:00|153.35|150.95|146.92|144.52|153.35|150.95|146.12|143.72|0
1681324200000|2023-04-12 18:30:00|146.8|144.4|144.66|142.26|146.8|144.4|143.76|141.36|0
1681324500000|2023-04-12 18:35:00|144.55|142.15|143.54|141.14|145.11|142.71|143.2|140.8|0
1681324800000|2023-04-12 18:40:00|143.31|140.91|144.41|142.01|145.44|143.04|142.66|140.26|0
1681325100000|2023-04-12 18:45:00|144.3|141.9|141.39|138.99|145.09|142.69|141.28|138.88|0
1681325400000|2023-04-12 18:50:00|141.5|139.1|143.06|140.66|143.06|140.66|141.17|138.77|0
1681325700000|2023-04-12 18:55:00|142.95|140.55|143.17|140.77|144.29|141.89|142.5|140.1|0
1681326000000|2023-04-12 19:00:00|143.06|140.66|141.28|138.88|144.97|142.57|141.28|138.88|0
1681326300000|2023-04-12 19:05:00|141.39|138.99|142.05|139.65|142.61|140.21|141.39|138.99|0
1681326600000|2023-04-12 19:10:00|141.94|139.54|139.5|137.1|142.05|139.65|139.17|136.77|0
1681326900000|2023-04-12 19:15:00|139.28|136.88|138.29|135.89|139.28|136.88|137.64|135.24|0
1681327200000|2023-04-12 19:20:00|138.19|135.79|138.51|136.11|139.93|137.53|136.15|133.75|0
1681327500000|2023-04-12 19:25:00|138.62|136.22|137.52|135.12|138.94|136.54|137.09|134.69|0
1681327800000|2023-04-12 19:30:00|137.63|135.23|138.72|136.32|139.71|137.31|137.2|134.8|0
1681328100000|2023-04-12 19:35:00|138.77|136.37|140.04|137.64|140.37|137.97|138.61|136.21|0
1681328400000|2023-04-12 19:40:00|140.15|137.75|139.59|137.19|140.48|138.08|138.83|136.43|0
1681328700000|2023-04-12 19:45:00|139.7|137.3|138.28|135.88|141.47|139.07|137.95|135.55|0
1681329000000|2023-04-12 19:50:00|137.63|135.23|138.5|136.1|139.48|137.08|137.62|135.22|0
1681329300000|2023-04-12 19:55:00|138.17|135.77|139.48|137.08|139.48|137.08|137.08|134.68|0
1681329600000|2023-04-12 20:00:00|139.7|137.3|139.26|136.86|140.25|137.85|138.93|136.53|0
1681329900000|2023-04-12 20:05:00|139.37|136.97|139.04|136.64|139.37|136.97|138.93|136.53|0
1681330200000|2023-04-12 20:10:00|139.15|136.75|139.14|136.74|139.26|136.86|138.93|136.53|0
1681330500000|2023-04-12 20:15:00|139.45|136.65|138.58|135.78|139.45|136.65|138.58|135.78|0
1681330800000|2023-04-12 20:20:00|138.47|135.67|138.79|135.99|138.9|136.1|138.47|135.67|0
1681331100000|2023-04-12 20:25:00|138.68|135.88|138.57|135.77|139.01|136.21|138.46|135.66|0
1681331400000|2023-04-12 20:30:00|138.68|135.88|138.57|135.77|138.68|135.88|138.46|135.66|0
1681331700000|2023-04-12 20:35:00|138.46|135.66|138.79|135.99|138.9|136.1|138.46|135.66|0
1681332000000|2023-04-12 20:40:00|138.68|135.88|138.46|135.66|138.79|135.99|138.46|135.66|0
1681332300000|2023-04-12 20:45:00|138.57|135.77|138.46|135.66|138.78|135.98|138.46|135.66|0
1681332600000|2023-04-12 20:50:00|138.56|135.76|138.45|135.65|138.56|135.76|138.34|135.54|0
1681332900000|2023-04-12 20:55:00|138.56|135.76|138.61|135.81|138.78|135.98|138.45|135.65|0
1681333200000|2023-04-12 21:00:00|138.77|135.97|138.7|135.9|138.9|136.1|138.7|135.9|0
1681333500000|2023-04-12 21:05:00|138.72|135.92|138.72|135.92|138.77|135.97|138.7|135.9|0
1681333800000|2023-04-12 21:10:00|138.68|135.88|138.46|135.66|138.68|135.88|138.46|135.66|0
1681334100000|2023-04-12 21:15:00|138.51|135.71|138.22|135.42|138.52|135.72|138.22|135.42|0
1681334400000|2023-04-12 21:20:00|138.34|135.54|138.31|135.51|138.44|135.64|138.18|135.38|0
1681334700000|2023-04-12 21:25:00|138.33|135.53|138.48|135.68|138.48|135.68|138.33|135.53|0
1681335000000|2023-04-12 21:30:00|138.33|135.53|138.43|135.63|138.48|135.68|138.33|135.53|0
1681335300000|2023-04-12 21:35:00|138.45|135.65|138.45|135.65|138.46|135.66|138.35|135.55|0
1681335600000|2023-04-12 21:40:00|138.46|135.66|138.4|135.6|138.46|135.66|138.4|135.6|0
1681335900000|2023-04-12 21:45:00|138.45|135.65|138.38|135.58|138.45|135.65|138.24|135.44|0
1681336200000|2023-04-12 21:50:00|138.32|135.52|138.36|135.56|138.47|135.67|138.32|135.52|0
1681336500000|2023-04-12 21:55:00|138.38|135.58|138.55|135.75|138.62|135.82|138.36|135.56|0
1681336800000|2023-04-12 22:00:00|138.7|135.9|138.1|135.3|138.86|136.06|138.1|135.3|0
1681337100000|2023-04-12 22:05:00|138.21|135.41|137.99|135.19|138.32|135.52|137.77|134.97|0
1681337400000|2023-04-12 22:10:00|137.88|135.08|138.2|135.4|138.31|135.51|137.77|134.97|0
1681337700000|2023-04-12 22:15:00|138.09|135.29|137.82|135.02|138.2|135.4|137.77|134.97|0
1681338000000|2023-04-12 22:20:00|137.77|134.97|137.87|135.07|137.87|135.07|137.76|134.96|0
1681338300000|2023-04-12 22:25:00|137.81|135.01|137.87|135.07|137.87|135.07|137.76|134.96|0
1681338600000|2023-04-12 22:30:00|137.76|134.96|137.43|134.63|137.76|134.96|137.33|134.53|0
1681338900000|2023-04-12 22:35:00|137.54|134.74|137.54|134.74|137.65|134.85|137.54|134.74|0
1681339200000|2023-04-12 22:40:00|137.43|134.63|136.56|133.76|137.43|134.63|136.56|133.76|0
1681339500000|2023-04-12 22:45:00|136.45|133.65|136.34|133.54|136.56|133.76|136.24|133.44|0
1681339800000|2023-04-12 22:50:00|136.45|133.65|136.45|133.65|136.67|133.87|136.24|133.44|0
1681340100000|2023-04-12 22:55:00|136.34|133.54|136.56|133.76|136.56|133.76|136.34|133.54|0
1681340400000|2023-04-12 23:00:00|136.66|133.86|137.1|134.3|137.21|134.41|136.56|133.76|0
1681340700000|2023-04-12 23:05:00|136.99|134.19|136.55|133.75|137.1|134.3|136.34|133.54|0
1681341000000|2023-04-12 23:10:00|136.44|133.64|136.77|133.97|137.09|134.29|136.34|133.54|0
1681341300000|2023-04-12 23:15:00|136.88|134.08|136.55|133.75|136.88|134.08|136.55|133.75|0
1681341600000|2023-04-12 23:20:00|136.66|133.86|137.31|134.51|137.41|134.61|136.66|133.86|0
1681341900000|2023-04-12 23:25:00|137.2|134.4|136.98|134.18|137.31|134.51|136.98|134.18|0
1681342200000|2023-04-12 23:30:00|137.09|134.29|136.87|134.07|137.52|134.72|136.87|134.07|0
1681342500000|2023-04-12 23:35:00|136.98|134.18|136.76|133.96|137.14|134.34|136.76|133.96|0
1681342800000|2023-04-12 23:40:00|136.65|133.85|136.65|133.85|136.86|134.06|136.32|133.52|0
1681343100000|2023-04-12 23:45:00|136.76|133.96|136.86|134.06|136.86|134.06|136.43|133.63|0
1681343400000|2023-04-12 23:50:00|136.81|134.01|136.75|133.95|136.86|134.06|136.7|133.9|0
1681343700000|2023-04-12 23:55:00|136.69|133.89|136.04|133.24|136.75|133.95|135.67|132.87|0
1681344000000|2023-04-13 00:00:00|136.1|133.3|136.31|133.51|136.42|133.62|135.99|133.19|0
1681344300000|2023-04-13 00:05:00|136.42|133.62|136.75|133.95|136.96|134.16|136.42|133.62|0
1681344600000|2023-04-13 00:10:00|136.85|134.05|136.85|134.05|136.96|134.16|136.64|133.84|0
1681344900000|2023-04-13 00:15:00|136.96|134.16|136.69|133.89|136.96|134.16|136.31|133.51|0
1681345200000|2023-04-13 00:20:00|136.74|133.94|137.06|134.26|137.07|134.27|136.63|133.83|0
1681345500000|2023-04-13 00:25:00|136.96|134.16|137.06|134.26|137.28|134.48|136.96|134.16|0
1681345800000|2023-04-13 00:30:00|137.17|134.37|137.6|134.8|137.6|134.8|137.17|134.37|0
1681346100000|2023-04-13 00:35:00|137.49|134.69|138.26|135.46|138.26|135.46|137.49|134.69|0
1681346400000|2023-04-13 00:40:00|138.36|135.56|137.93|135.13|138.47|135.67|137.82|135.02|0
1681346700000|2023-04-13 00:45:00|137.82|135.02|137.71|134.91|137.93|135.13|137.49|134.69|0
1681347000000|2023-04-13 00:50:00|137.6|134.8|137.6|134.8|137.81|135.01|137.16|134.36|0
1681347300000|2023-04-13 00:55:00|137.7|134.9|138.36|135.56|138.36|135.56|137.7|134.9|0
1681347600000|2023-04-13 01:00:00|138.47|135.67|138.35|135.55|138.68|135.88|138.25|135.45|0
1681347900000|2023-04-13 01:05:00|138.46|135.66|138.03|135.23|138.57|135.77|137.81|135.01|0
1681348200000|2023-04-13 01:10:00|138.13|135.33|137.91|135.11|138.24|135.44|137.81|135.01|0
1681348500000|2023-04-13 01:15:00|138.02|135.22|137.8|135|138.02|135.22|137.59|134.79|0
1681348800000|2023-04-13 01:20:00|137.91|135.11|138.02|135.22|138.02|135.22|137.69|134.89|0
1681349100000|2023-04-13 01:25:00|137.91|135.11|138.13|135.33|138.24|135.44|137.91|135.11|0
1681349400000|2023-04-13 01:30:00|138.02|135.22|138.23|135.43|138.34|135.54|137.8|135|0
1681349700000|2023-04-13 01:35:00|138.12|135.32|138.78|135.98|139|136.2|137.69|134.89|0
1681350000000|2023-04-13 01:40:00|138.89|136.09|138.78|135.98|139.1|136.3|138.56|135.76|0
1681350300000|2023-04-13 01:45:00|138.88|136.08|138.56|135.76|138.88|136.08|138.56|135.76|0
1681350600000|2023-04-13 01:50:00|138.66|135.86|139.21|136.41|139.21|136.41|138.55|135.75|0
1681350900000|2023-04-13 01:55:00|139.32|136.52|139.21|136.41|139.32|136.52|138.88|136.08|0
1681351200000|2023-04-13 02:00:00|139.32|136.52|139.21|136.41|139.32|136.52|139.1|136.3|0
1681351500000|2023-04-13 02:05:00|139.1|136.3|139.75|136.95|139.75|136.95|139.1|136.3|0
1681351800000|2023-04-13 02:10:00|139.86|137.06|140.08|137.28|140.08|137.28|139.64|136.84|0
1681352100000|2023-04-13 02:15:00|139.97|137.17|139.86|137.06|139.97|137.17|139.75|136.95|0
1681352400000|2023-04-13 02:20:00|139.97|137.17|140.3|137.5|140.3|137.5|139.86|137.06|0
1681352700000|2023-04-13 02:25:00|140.19|137.39|140.4|137.6|140.51|137.71|140.08|137.28|0
1681353000000|2023-04-13 02:30:00|140.51|137.71|140.07|137.27|140.51|137.71|140.07|137.27|0
1681353300000|2023-04-13 02:35:00|140.18|137.38|140.62|137.82|140.84|138.04|140.07|137.27|0
1681353600000|2023-04-13 02:40:00|140.73|137.93|140.51|137.71|140.73|137.93|140.4|137.6|0
1681353900000|2023-04-13 02:45:00|140.4|137.6|140.51|137.71|140.62|137.82|140.4|137.6|0
1681354200000|2023-04-13 02:50:00|140.4|137.6|140.17|137.37|140.51|137.71|140.06|137.26|0
1681354500000|2023-04-13 02:55:00|140.06|137.26|140.06|137.26|140.28|137.48|139.95|137.15|0
1681354800000|2023-04-13 03:00:00|140.17|137.37|140.28|137.48|140.39|137.59|140.06|137.26|0
1681355100000|2023-04-13 03:05:00|140.39|137.59|140.17|137.37|140.39|137.59|140.17|137.37|0
1681355400000|2023-04-13 03:10:00|140.28|137.48|140.83|138.03|141.05|138.25|140.28|137.48|0
1681355700000|2023-04-13 03:15:00|140.94|138.14|140.49|137.69|140.94|138.14|140.38|137.58|0
1681356000000|2023-04-13 03:20:00|140.6|137.8|140.93|138.13|140.93|138.13|140.49|137.69|0
1681356300000|2023-04-13 03:25:00|141.04|138.24|140.71|137.91|141.04|138.24|140.65|137.85|0
1681356600000|2023-04-13 03:30:00|140.82|138.02|140.71|137.91|140.82|138.02|140.6|137.8|0
1681356900000|2023-04-13 03:35:00|140.82|138.02|140.71|137.91|140.82|138.02|140.6|137.8|0
1681357200000|2023-04-13 03:40:00|140.82|138.02|140.71|137.91|140.82|138.02|140.59|137.79|0
1681357500000|2023-04-13 03:45:00|140.7|137.9|140.48|137.68|140.7|137.9|140.48|137.68|0
1681357800000|2023-04-13 03:50:00|140.37|137.57|140.59|137.79|140.59|137.79|140.37|137.57|0
1681358100000|2023-04-13 03:55:00|140.7|137.9|140.59|137.79|140.7|137.9|140.59|137.79|0
1681358400000|2023-04-13 04:00:00|140.7|137.9|140.48|137.68|140.7|137.9|140.48|137.68|0
1681358700000|2023-04-13 04:05:00|140.37|137.57|140.7|137.9|140.81|138.01|140.37|137.57|0
1681359000000|2023-04-13 04:10:00|140.81|138.01|140.8|138|141.03|138.23|140.7|137.9|0
1681359300000|2023-04-13 04:15:00|140.75|137.95|140.91|138.11|140.91|138.11|140.69|137.89|0
1681359600000|2023-04-13 04:20:00|140.8|138|140.8|138|140.8|138|140.58|137.78|0
1681359900000|2023-04-13 04:25:00|140.69|137.89|140.69|137.89|140.8|138|140.58|137.78|0
1681360200000|2023-04-13 04:30:00|140.8|138|141.02|138.22|141.24|138.44|140.8|138|0
1681360500000|2023-04-13 04:35:00|140.91|138.11|140.79|137.99|141.02|138.22|140.68|137.88|0
1681360800000|2023-04-13 04:40:00|140.68|137.88|140.79|137.99|140.9|138.1|140.68|137.88|0
1681361100000|2023-04-13 04:45:00|140.9|138.1|141.01|138.21|141.12|138.32|140.79|137.99|0
1681361400000|2023-04-13 04:50:00|140.9|138.1|141.01|138.21|141.01|138.21|140.79|137.99|0
1681361700000|2023-04-13 04:55:00|140.9|138.1|141.23|138.43|141.23|138.43|140.9|138.1|0
1681362000000|2023-04-13 05:00:00|141.34|138.54|141.23|138.43|141.45|138.65|141.12|138.32|0
1681362300000|2023-04-13 05:05:00|141.11|138.31|141.45|138.65|141.45|138.65|141.11|138.31|0
1681362600000|2023-04-13 05:10:00|141.56|138.76|141.22|138.42|141.78|138.98|141.22|138.42|0
1681362900000|2023-04-13 05:15:00|141.33|138.53|141.11|138.31|141.33|138.53|141|138.2|0
1681363200000|2023-04-13 05:20:00|141.22|138.42|141.22|138.42|141.44|138.64|141.22|138.42|0
1681363500000|2023-04-13 05:25:00|141.11|138.31|140.77|137.97|141.22|138.42|140.66|137.86|0
1681363800000|2023-04-13 05:30:00|140.66|137.86|140.77|137.97|140.88|138.08|140.66|137.86|0
1681364100000|2023-04-13 05:35:00|140.88|138.08|140.44|137.64|140.88|138.08|140.33|137.53|0
1681364400000|2023-04-13 05:40:00|140.33|137.53|140.55|137.75|140.66|137.86|140.33|137.53|0
1681364700000|2023-04-13 05:45:00|140.44|137.64|140.32|137.52|140.66|137.86|140.32|137.52|0
1681365000000|2023-04-13 05:50:00|140.21|137.41|140.54|137.74|140.54|137.74|139.99|137.19|0
1681365300000|2023-04-13 05:55:00|140.43|137.63|140.76|137.96|140.76|137.96|140.43|137.63|0
1681365600000|2023-04-13 06:00:00|140.87|138.07|141.09|138.29|141.76|138.96|140.43|137.63|0
1681365900000|2023-04-13 06:05:00|140.89|138.49|141|138.6|141.11|138.71|140.67|138.27|0
1681366200000|2023-04-13 06:10:00|140.94|138.54|141.11|138.71|141.33|138.93|140.61|138.21|0
1681366500000|2023-04-13 06:15:00|141.22|138.82|141.44|139.04|141.66|139.26|141.11|138.71|0
1681366800000|2023-04-13 06:20:00|141.55|139.15|140.99|138.59|141.55|139.15|140.88|138.48|0
1681367100000|2023-04-13 06:25:00|140.88|138.48|141.21|138.81|141.21|138.81|140.88|138.48|0
1681367400000|2023-04-13 06:30:00|141.32|138.92|141.65|139.25|141.99|139.59|141.32|138.92|0
1681367700000|2023-04-13 06:35:00|141.54|139.14|141.54|139.14|141.65|139.25|141.54|139.14|0
1681368000000|2023-04-13 06:40:00|141.65|139.25|141.98|139.58|141.98|139.58|141.65|139.25|0
1681368300000|2023-04-13 06:45:00|142.09|139.69|142.98|140.58|143.04|140.64|142.09|139.69|0
1681368600000|2023-04-13 06:50:00|142.87|140.47|143.32|140.92|143.65|141.25|142.87|140.47|0
1681368900000|2023-04-13 06:55:00|143.2|140.8|143.3|140.9|144.71|142.31|143.19|140.79|0
1681369200000|2023-04-13 07:00:00|143.41|141.01|142.85|140.45|143.52|141.12|142.52|140.12|0
1681369500000|2023-04-13 07:05:00|142.96|140.56|143.63|141.23|143.74|141.34|142.85|140.45|0
1681369800000|2023-04-13 07:10:00|143.74|141.34|143.52|141.12|143.74|141.34|142.96|140.56|0
1681370100000|2023-04-13 07:15:00|143.63|141.23|143.74|141.34|143.97|141.57|142.96|140.56|0
1681370400000|2023-04-13 07:20:00|143.85|141.45|143.4|141|143.96|141.56|143.07|140.67|0
1681370700000|2023-04-13 07:25:00|143.29|140.89|144.18|141.78|144.52|142.12|143.29|140.89|0
1681371000000|2023-04-13 07:30:00|144.3|141.9|144.52|142.12|144.74|142.34|144.07|141.67|0
1681371300000|2023-04-13 07:35:00|144.63|142.23|143.73|141.33|144.74|142.34|143.73|141.33|0
1681371600000|2023-04-13 07:40:00|143.84|141.44|143.28|140.88|144.07|141.67|143.17|140.77|0
1681371900000|2023-04-13 07:45:00|143.4|141|143.17|140.77|143.95|141.55|143.17|140.77|0
1681372200000|2023-04-13 07:50:00|143.28|140.88|142.61|140.21|143.39|140.99|142.61|140.21|0
1681372500000|2023-04-13 07:55:00|142.72|140.32|142.83|140.43|143.28|140.88|142.72|140.32|0
1681372800000|2023-04-13 08:00:00|142.72|140.32|144.17|141.77|144.4|142|142.72|140.32|0
1681373100000|2023-04-13 08:05:00|144.28|141.88|143.16|140.76|144.51|142.11|143.16|140.76|0
1681373400000|2023-04-13 08:10:00|143.27|140.87|142.27|139.87|143.39|140.99|142.27|139.87|0
1681373700000|2023-04-13 08:15:00|142.38|139.98|141.82|139.42|142.38|139.98|141.6|139.2|0
1681374000000|2023-04-13 08:20:00|141.93|139.53|141.71|139.31|142.04|139.64|141.38|138.98|0
1681374300000|2023-04-13 08:25:00|141.82|139.42|141.82|139.42|142.38|139.98|141.38|138.98|0
1681374600000|2023-04-13 08:30:00|141.71|139.31|141.71|139.31|142.04|139.64|141.6|139.2|0
1681374900000|2023-04-13 08:35:00|141.59|139.19|142.04|139.64|142.37|139.97|141.26|138.86|0
1681375200000|2023-04-13 08:40:00|141.93|139.53|141.59|139.19|142.15|139.75|141.37|138.97|0
1681375500000|2023-04-13 08:45:00|141.7|139.3|141.59|139.19|141.92|139.52|141.37|138.97|0
1681375800000|2023-04-13 08:50:00|141.48|139.08|141.92|139.52|142.03|139.63|141.37|138.97|0
1681376100000|2023-04-13 08:55:00|141.81|139.41|141.36|138.96|141.92|139.52|140.92|138.52|0
1681376400000|2023-04-13 09:00:00|141.47|139.07|141.14|138.74|141.59|139.19|140.92|138.52|0
1681376700000|2023-04-13 09:05:00|141.25|138.85|140.87|138.47|141.36|138.96|140.65|138.25|0
1681377000000|2023-04-13 09:10:00|140.98|138.58|141.97|139.57|141.98|139.58|140.98|138.58|0
1681377300000|2023-04-13 09:15:00|141.92|139.52|142.86|140.46|142.86|140.46|141.75|139.35|0
1681377600000|2023-04-13 09:20:00|142.98|140.58|143.98|141.58|144.32|141.92|142.98|140.58|0
1681377900000|2023-04-13 09:25:00|143.87|141.47|143.42|141.02|143.98|141.58|143.31|140.91|0
1681378200000|2023-04-13 09:30:00|143.53|141.13|142.63|140.23|143.64|141.24|142.63|140.23|0
1681378500000|2023-04-13 09:35:00|142.75|140.35|142.9|140.5|143.08|140.68|142.52|140.12|0
1681378800000|2023-04-13 09:40:00|142.79|140.39|142.46|140.06|143.01|140.61|142.23|139.83|0
1681379100000|2023-04-13 09:45:00|142.34|139.94|142.45|140.05|142.57|140.17|142.23|139.83|0
1681379400000|2023-04-13 09:50:00|142.34|139.94|142.56|140.16|142.56|140.16|142.34|139.94|0
1681379700000|2023-04-13 09:55:00|142.79|140.39|142.9|140.5|143.12|140.72|142.67|140.27|0
1681380000000|2023-04-13 10:00:00|142.89|140.49|142.34|139.94|142.89|140.49|142.34|139.94|0
1681380300000|2023-04-13 10:05:00|142.45|140.05|142.11|139.71|142.67|140.27|142|139.6|0
1681380600000|2023-04-13 10:10:00|142|139.6|140.89|138.49|142|139.6|140.89|138.49|0
1681380900000|2023-04-13 10:15:00|141|138.6|140.34|137.94|141|138.6|140.34|137.94|0
1681381200000|2023-04-13 10:20:00|140.12|137.72|140|137.6|140.45|138.05|139.9|137.5|0
1681381500000|2023-04-13 10:25:00|139.89|137.49|140.33|137.93|140.56|138.16|139.78|137.38|0
1681381800000|2023-04-13 10:30:00|140.39|137.99|140.55|138.15|140.99|138.59|140.33|137.93|0
1681382100000|2023-04-13 10:35:00|140.44|138.04|140.77|138.37|140.77|138.37|140.11|137.71|0
1681382400000|2023-04-13 10:40:00|140.88|138.48|140.66|138.26|140.99|138.59|140.66|138.26|0
1681382700000|2023-04-13 10:45:00|140.77|138.37|140.66|138.26|140.99|138.59|140.66|138.26|0
1681383000000|2023-04-13 10:50:00|140.55|138.15|140.21|137.81|140.66|138.26|140.1|137.7|0
1681383300000|2023-04-13 10:55:00|140.16|137.76|140.87|138.47|141.04|138.64|140.16|137.76|0
1681383600000|2023-04-13 11:00:00|140.76|138.36|140.87|138.47|140.98|138.58|140.76|138.36|0
1681383900000|2023-04-13 11:05:00|140.76|138.36|140.98|138.58|140.98|138.58|140.43|138.03|0
1681384200000|2023-04-13 11:10:00|141.03|138.63|141.75|139.35|141.75|139.35|140.87|138.47|0
1681384500000|2023-04-13 11:15:00|141.86|139.46|141.75|139.35|142.09|139.69|141.75|139.35|0
1681384800000|2023-04-13 11:20:00|141.64|139.24|140.92|138.52|141.64|139.24|140.26|137.86|0
1681385100000|2023-04-13 11:25:00|140.81|138.41|140.92|138.52|141.37|138.97|140.81|138.41|0
1681385400000|2023-04-13 11:30:00|140.81|138.41|141.7|139.3|142.03|139.63|140.81|138.41|0
1681385700000|2023-04-13 11:35:00|141.81|139.41|141.03|138.63|141.81|139.41|140.97|138.57|0
1681386000000|2023-04-13 11:40:00|140.92|138.52|140.47|138.07|141.03|138.63|140.36|137.96|0
1681386300000|2023-04-13 11:45:00|140.36|137.96|140.58|138.18|140.69|138.29|140.14|137.74|0
1681386600000|2023-04-13 11:50:00|140.47|138.07|140.36|137.96|141.02|138.62|140.25|137.85|0
1681386900000|2023-04-13 11:55:00|140.14|137.74|139.15|136.75|140.14|137.74|138.82|136.42|0
1681387200000|2023-04-13 12:00:00|139.26|136.86|139.14|136.74|139.26|136.86|138.6|136.2|0
1681387500000|2023-04-13 12:05:00|139.03|136.63|140.13|137.73|140.35|137.95|139.03|136.63|0
1681387800000|2023-04-13 12:10:00|140.35|137.95|139.8|137.4|140.35|137.95|139.8|137.4|0
1681388100000|2023-04-13 12:15:00|139.69|137.29|140.68|138.28|140.79|138.39|139.69|137.29|0
1681388400000|2023-04-13 12:20:00|140.57|138.17|141.01|138.61|141.01|138.61|140.57|138.17|0
1681388700000|2023-04-13 12:25:00|140.9|138.5|141.28|138.88|141.39|138.99|140.68|138.28|0
1681389000000|2023-04-13 12:30:00|140.07|137.67|143.95|141.55|146.27|143.87|140.07|137.67|0
1681389300000|2023-04-13 12:35:00|143.89|141.49|142.94|140.54|144.4|142|142.39|139.99|0
1681389600000|2023-04-13 12:40:00|142.83|140.43|144.28|141.88|144.4|142|142.72|140.32|0
1681389900000|2023-04-13 12:45:00|144.17|141.77|145.97|143.57|146.99|144.59|144.17|141.77|0
1681390200000|2023-04-13 12:50:00|146.08|143.68|146.19|143.79|146.42|144.02|144.5|142.1|0
1681390500000|2023-04-13 12:55:00|146.42|144.02|145.97|143.57|146.76|144.36|145.06|142.66|0
1681390800000|2023-04-13 13:00:00|146.08|143.68|145.17|142.77|146.81|144.41|145.17|142.77|0
1681391100000|2023-04-13 13:05:00|145.11|142.71|145.22|142.82|145.57|143.17|144.44|142.04|0
1681391400000|2023-04-13 13:10:00|145.11|142.71|143.98|141.58|145.11|142.71|143.65|141.25|0
1681391700000|2023-04-13 13:15:00|143.87|141.47|143.31|140.91|143.87|141.47|143.2|140.8|0
1681392000000|2023-04-13 13:20:00|143.42|141.02|142.86|140.46|143.76|141.36|142.86|140.46|0
1681392300000|2023-04-13 13:25:00|142.97|140.57|143.42|141.02|143.86|141.46|142.75|140.35|0
1681392600000|2023-04-13 13:30:00|143.3|140.9|143.75|141.35|144.2|141.8|142.85|140.45|0
1681392900000|2023-04-13 13:35:00|143.97|141.57|142.85|140.45|144.09|141.69|140.96|138.56|0
1681393200000|2023-04-13 13:40:00|142.74|140.34|142.96|140.56|144.31|141.91|141.73|139.33|0
1681393500000|2023-04-13 13:45:00|143.52|141.12|143.86|141.46|144.08|141.68|142.51|140.11|0
1681393800000|2023-04-13 13:50:00|143.97|141.57|142.62|140.22|144.53|142.13|141.62|139.22|0
1681394100000|2023-04-13 13:55:00|142.4|140|142.84|140.44|143.85|141.45|141.17|138.77|0
1681394400000|2023-04-13 14:00:00|142.95|140.55|143.74|141.34|143.74|141.34|142.06|139.66|0
1681394700000|2023-04-13 14:05:00|143.63|141.23|145.31|142.91|145.88|143.48|143.63|141.23|0
1681395000000|2023-04-13 14:10:00|145.43|143.03|146.96|144.56|147.31|144.91|144.58|142.18|0
1681395300000|2023-04-13 14:15:00|147.19|144.79|149.03|146.63|149.49|147.09|147.19|144.79|0
1681395600000|2023-04-13 14:20:00|148.91|146.51|148.79|146.39|149.14|146.74|147.42|145.02|0
1681395900000|2023-04-13 14:25:00|148.91|146.51|149.14|146.74|149.72|147.32|148.22|145.82|0
1681396200000|2023-04-13 14:30:00|149.37|146.97|149.37|146.97|149.72|147.32|146.96|144.56|0
1681396500000|2023-04-13 14:35:00|149.6|147.2|148.1|145.7|149.6|147.2|148.1|145.7|0
1681396800000|2023-04-13 14:40:00|148.21|145.81|147.29|144.89|148.21|145.81|146.38|143.98|0
1681397100000|2023-04-13 14:45:00|147.41|145.01|147.06|144.66|147.52|145.12|146.38|143.98|0
1681397400000|2023-04-13 14:50:00|147.18|144.78|148.67|146.27|149.13|146.73|147.18|144.78|0
1681397700000|2023-04-13 14:55:00|148.55|146.15|147.06|144.66|149.01|146.61|146.83|144.43|0
1681398000000|2023-04-13 15:00:00|146.94|144.54|149.01|146.61|149.24|146.84|146.94|144.54|0
1681398300000|2023-04-13 15:05:00|149.12|146.72|148.66|146.26|149.59|147.19|148.09|145.69|0
1681398600000|2023-04-13 15:10:00|148.78|146.38|148.2|145.8|149.01|146.61|147.51|145.11|0
1681398900000|2023-04-13 15:15:00|148.31|145.91|147.85|145.45|148.37|145.97|147.39|144.99|0
1681399200000|2023-04-13 15:20:00|148.2|145.8|148.77|146.37|149.12|146.72|147.74|145.34|0
1681399500000|2023-04-13 15:25:00|148.89|146.49|149.58|147.18|149.58|147.18|148.31|145.91|0
1681399800000|2023-04-13 15:30:00|149.34|146.94|148.65|146.25|149.69|147.29|148.65|146.25|0
1681400100000|2023-04-13 15:35:00|148.77|146.37|149.92|147.52|150.38|147.98|148.77|146.37|0
1681400400000|2023-04-13 15:40:00|150.03|147.63|149.92|147.52|150.73|148.33|149.69|147.29|0
1681400700000|2023-04-13 15:45:00|150.03|147.63|149.22|146.82|150.26|147.86|148.99|146.59|0
1681401000000|2023-04-13 15:50:00|149.11|146.71|147.84|145.44|149.11|146.71|147.5|145.1|0
1681401300000|2023-04-13 15:55:00|147.95|145.55|150.26|147.86|150.49|148.09|147.49|145.09|0
1681401600000|2023-04-13 16:00:00|150.49|148.09|150.6|148.2|151.19|148.79|150.26|147.86|0
1681401900000|2023-04-13 16:05:00|150.49|148.09|150.6|148.2|152|149.6|150.37|147.97|0
1681402200000|2023-04-13 16:10:00|150.49|148.09|150.48|148.08|151.3|148.9|150.25|147.85|0
1681402500000|2023-04-13 16:15:00|150.37|147.97|151.76|149.36|152.23|149.83|150.37|147.97|0
1681402800000|2023-04-13 16:20:00|151.88|149.48|152.34|149.94|152.81|150.41|151.64|149.24|0
1681403100000|2023-04-13 16:25:00|152.23|149.83|152.46|150.06|152.69|150.29|151.64|149.24|0
1681403400000|2023-04-13 16:30:00|152.58|150.18|152.34|149.94|152.69|150.29|151.99|149.59|0
1681403700000|2023-04-13 16:35:00|152.22|149.82|152.1|149.7|152.46|150.06|151.52|149.12|0
1681404000000|2023-04-13 16:40:00|152.22|149.82|151.98|149.58|152.34|149.94|151.29|148.89|0
1681404300000|2023-04-13 16:45:00|152.1|149.7|152.22|149.82|152.33|149.93|151.63|149.23|0
1681404600000|2023-04-13 16:50:00|152.33|149.93|152.1|149.7|152.8|150.4|151.86|149.46|0
1681404900000|2023-04-13 16:55:00|151.98|149.58|155.29|152.89|155.29|152.89|151.75|149.35|0
1681405200000|2023-04-13 17:00:00|155.41|153.01|154.09|151.69|155.41|153.01|152.45|150.05|0
1681405500000|2023-04-13 17:05:00|153.97|151.57|154.3|151.9|154.79|152.39|153.85|151.45|0
1681405800000|2023-04-13 17:10:00|154.41|152.01|155.94|153.54|156.65|154.25|154.41|152.01|0
1681406100000|2023-04-13 17:15:00|156.06|153.66|156.41|154.01|156.77|154.37|155.71|153.31|0
1681406400000|2023-04-13 17:20:00|156.53|154.13|156.41|154.01|156.89|154.49|155.82|153.42|0
1681406700000|2023-04-13 17:25:00|156.29|153.89|155.94|153.54|156.65|154.25|155.7|153.3|0
1681407000000|2023-04-13 17:30:00|156.17|153.77|155.93|153.53|156.29|153.89|155.34|152.94|0
1681407300000|2023-04-13 17:35:00|155.82|153.42|156.88|154.48|157|154.6|155.46|153.06|0
1681407600000|2023-04-13 17:40:00|156.76|154.36|158.54|156.14|158.9|156.5|156.64|154.24|0
1681407900000|2023-04-13 17:45:00|158.66|156.26|159.02|156.62|159.14|156.74|158.54|156.14|0
1681408200000|2023-04-13 17:50:00|159.14|156.74|159.86|157.46|160.22|157.82|158.78|156.38|0
1681408500000|2023-04-13 17:55:00|159.74|157.34|159.61|157.21|160.1|157.7|159.26|156.86|0
1681408800000|2023-04-13 18:00:00|159.73|157.33|161.24|158.84|162.14|159.74|159.13|156.73|0
1681409100000|2023-04-13 18:05:00|161.36|158.96|162.08|159.68|162.08|159.68|161.36|158.96|0
1681409400000|2023-04-13 18:10:00|161.96|159.56|162.8|160.4|163.04|160.64|161.96|159.56|0
1681409700000|2023-04-13 18:15:00|162.92|160.52|164.41|162.01|164.78|162.38|162.92|160.52|0
1681410000000|2023-04-13 18:20:00|164.29|161.89|163.93|161.53|164.78|162.38|163.44|161.04|0
1681410300000|2023-04-13 18:25:00|164.05|161.65|163.44|161.04|164.05|161.65|163.44|161.04|0
1681410600000|2023-04-13 18:30:00|163.56|161.16|163.2|160.8|164.05|161.65|163.2|160.8|0
1681410900000|2023-04-13 18:35:00|163.08|160.68|163.56|161.16|164.16|161.76|162.59|160.19|0
1681411200000|2023-04-13 18:40:00|163.44|161.04|164.77|162.37|164.89|162.49|163.19|160.79|0
1681411500000|2023-04-13 18:45:00|164.89|162.49|163.98|161.58|165.01|162.61|163.73|161.33|0
1681411800000|2023-04-13 18:50:00|164.1|161.7|164.58|162.18|164.58|162.18|163.37|160.97|0
1681412100000|2023-04-13 18:55:00|164.7|162.3|164.95|162.55|165.44|163.04|164.34|161.94|0
1681412400000|2023-04-13 19:00:00|165.31|162.91|165.19|162.79|165.56|163.16|164.46|162.06|0
1681412700000|2023-04-13 19:05:00|165.31|162.91|164.94|162.54|165.55|163.15|163.97|161.57|0
1681413000000|2023-04-13 19:10:00|165.06|162.66|163.97|161.57|165.31|162.91|163.97|161.57|0
1681413300000|2023-04-13 19:15:00|163.85|161.45|164.15|161.75|164.82|162.42|163.48|161.08|0
1681413600000|2023-04-13 19:20:00|164.27|161.87|164.02|161.62|165.61|163.21|163.66|161.26|0
1681413900000|2023-04-13 19:25:00|163.9|161.5|164.63|162.23|164.75|162.35|163.42|161.02|0
1681414200000|2023-04-13 19:30:00|164.51|162.11|163.53|161.13|164.51|162.11|162.93|160.53|0
1681414500000|2023-04-13 19:35:00|163.41|161.01|163.17|160.77|163.65|161.25|162.68|160.28|0
1681414800000|2023-04-13 19:40:00|163.29|160.89|164.87|162.47|165.11|162.71|163.29|160.89|0
1681415100000|2023-04-13 19:45:00|164.75|162.35|163.41|161.01|165.72|163.32|163.04|160.64|0
1681415400000|2023-04-13 19:50:00|162.92|160.52|163.16|160.76|163.4|161|162.44|160.04|0
1681415700000|2023-04-13 19:55:00|163.04|160.64|163.89|161.49|163.89|161.49|162.43|160.03|0
1681416000000|2023-04-13 20:00:00|163.65|161.25|163.52|161.12|163.65|161.25|162.8|160.4|0
1681416300000|2023-04-13 20:05:00|163.4|161|163.52|161.12|163.76|161.36|163.4|161|0
1681416600000|2023-04-13 20:10:00|163.64|161.24|163.52|161.12|163.76|161.36|163.52|161.12|0
1681416900000|2023-04-13 20:15:00|163.84|161.04|163.72|160.92|163.84|161.04|163.72|160.92|0
1681417200000|2023-04-13 20:20:00|163.59|160.79|163.59|160.79|163.71|160.91|163.59|160.79|0
1681417500000|2023-04-13 20:25:00|163.71|160.91|163.95|161.15|163.95|161.15|163.71|160.91|0
1681417800000|2023-04-13 20:30:00|163.83|161.03|163.59|160.79|163.83|161.03|163.59|160.79|0
1681418100000|2023-04-13 20:35:00|163.71|160.91|163.71|160.91|163.83|161.03|163.59|160.79|0
1681418400000|2023-04-13 20:40:00|163.59|160.79|162.74|159.94|163.59|160.79|162.74|159.94|0
1681418700000|2023-04-13 20:45:00|162.61|159.81|162.73|159.93|163.1|160.3|162.61|159.81|0
1681419000000|2023-04-13 20:50:00|162.61|159.81|161.89|159.09|162.73|159.93|161.89|159.09|0
1681419300000|2023-04-13 20:55:00|161.88|159.08|161.89|159.09|162.13|159.33|161.64|158.84|0
1681419600000|2023-04-13 21:00:00|162.27|159.47|161.87|159.07|162.27|159.47|161.87|159.07|0
1681419900000|2023-04-13 21:05:00|161.89|159.09|162.09|159.29|162.09|159.29|161.89|159.09|0
1681420200000|2023-04-13 21:10:00|162.24|159.44|162.14|159.34|162.27|159.47|162.06|159.26|0
1681420500000|2023-04-13 21:15:00|162.16|159.36|162.59|159.79|162.64|159.84|162.16|159.36|0
1681420800000|2023-04-13 21:20:00|162.58|159.78|162.51|159.71|162.58|159.78|162.42|159.62|0
1681421100000|2023-04-13 21:25:00|162.53|159.73|162.4|159.6|162.55|159.75|162.39|159.59|0
1681421400000|2023-04-13 21:30:00|162.26|159.46|162.35|159.55|162.42|159.62|162.12|159.32|0
1681421700000|2023-04-13 21:35:00|162.31|159.51|162.17|159.37|162.31|159.51|162.17|159.37|0
1681422000000|2023-04-13 21:40:00|162.2|159.4|162.28|159.48|162.34|159.54|162.2|159.4|0
1681422300000|2023-04-13 21:45:00|162.27|159.47|161.95|159.15|162.27|159.47|161.95|159.15|0
1681422600000|2023-04-13 21:50:00|162|159.2|161.69|158.89|162.06|159.26|161.62|158.82|0
1681422900000|2023-04-13 21:55:00|161.72|158.92|161.81|159.01|161.81|159.01|161.59|158.79|0
1681423200000|2023-04-13 22:00:00|162.04|159.24|161.74|158.94|162.04|159.24|161.13|158.33|0
1681423500000|2023-04-13 22:05:00|161.86|159.06|161.98|159.18|162.1|159.3|161.61|158.81|0
1681423800000|2023-04-13 22:10:00|161.97|159.17|162.21|159.41|162.34|159.54|161.97|159.17|0
1681424100000|2023-04-13 22:15:00|162.34|159.54|162.21|159.41|162.58|159.78|162.21|159.41|0
1681424400000|2023-04-13 22:20:00|162.33|159.53|162.57|159.77|162.58|159.78|162.33|159.53|0
1681424700000|2023-04-13 22:25:00|162.69|159.89|162.45|159.65|162.69|159.89|162.33|159.53|0
1681425000000|2023-04-13 22:30:00|162.57|159.77|162.09|159.29|162.57|159.77|162.09|159.29|0
1681425300000|2023-04-13 22:35:00|162.21|159.41|163.05|160.25|163.05|160.25|162.21|159.41|0
1681425600000|2023-04-13 22:40:00|162.93|160.13|162.93|160.13|163.05|160.25|162.69|159.89|0
1681425900000|2023-04-13 22:45:00|162.99|160.19|163.05|160.25|163.29|160.49|162.81|160.01|0
1681426200000|2023-04-13 22:50:00|163.17|160.37|163.05|160.25|163.41|160.61|162.92|160.12|0
1681426500000|2023-04-13 22:55:00|163.17|160.37|162.92|160.12|163.29|160.49|162.92|160.12|0
1681426800000|2023-04-13 23:00:00|163.04|160.24|163.28|160.48|163.29|160.49|163.04|160.24|0
1681427100000|2023-04-13 23:05:00|163.41|160.61|163.28|160.48|163.41|160.61|163.16|160.36|0
1681427400000|2023-04-13 23:10:00|163.16|160.36|163.04|160.24|163.28|160.48|163.04|160.24|0
1681427700000|2023-04-13 23:15:00|163.16|160.36|163.04|160.24|163.28|160.48|163.04|160.24|0
1681428000000|2023-04-13 23:20:00|162.91|160.11|162.79|159.99|163.04|160.24|162.67|159.87|0
1681428300000|2023-04-13 23:25:00|162.67|159.87|162.43|159.63|162.67|159.87|162.18|159.38|0
1681428600000|2023-04-13 23:30:00|162.31|159.51|162.55|159.75|162.67|159.87|162.3|159.5|0
1681428900000|2023-04-13 23:35:00|162.54|159.74|162.54|159.74|162.67|159.87|162.42|159.62|0
1681429200000|2023-04-13 23:40:00|162.42|159.62|162.06|159.26|162.54|159.74|161.82|159.02|0
1681429500000|2023-04-13 23:45:00|162.18|159.38|161.81|159.01|162.3|159.5|161.81|159.01|0
1681429800000|2023-04-13 23:50:00|161.93|159.13|162.3|159.5|162.3|159.5|161.81|159.01|0
1681430100000|2023-04-13 23:55:00|162.17|159.37|162.53|159.73|162.53|159.73|162.05|159.25|0
1681430400000|2023-04-14 00:00:00|162.66|159.86|162.9|160.1|162.9|160.1|162.05|159.25|0
1681430700000|2023-04-14 00:05:00|163.02|160.22|162.17|159.37|163.02|160.22|162.05|159.25|0
1681431000000|2023-04-14 00:10:00|162.05|159.25|162.65|159.85|162.65|159.85|161.93|159.13|0
1681431300000|2023-04-14 00:15:00|162.77|159.97|162.77|159.97|162.89|160.09|162.41|159.61|0
1681431600000|2023-04-14 00:20:00|162.65|159.85|163.01|160.21|163.25|160.45|162.65|159.85|0
1681431900000|2023-04-14 00:25:00|163.13|160.33|163.61|160.81|163.74|160.94|163.13|160.33|0
1681432200000|2023-04-14 00:30:00|163.49|160.69|164.22|161.42|164.22|161.42|163.49|160.69|0
1681432500000|2023-04-14 00:35:00|164.1|161.3|164.71|161.91|164.71|161.91|163.98|161.18|0
1681432800000|2023-04-14 00:40:00|164.58|161.78|165.07|162.27|165.07|162.27|164.58|161.78|0
1681433100000|2023-04-14 00:45:00|164.95|162.15|164.7|161.9|164.95|162.15|164.46|161.66|0
1681433400000|2023-04-14 00:50:00|164.82|162.02|164.58|161.78|164.82|162.02|164.46|161.66|0
1681433700000|2023-04-14 00:55:00|164.7|161.9|164.33|161.53|164.82|162.02|164.21|161.41|0
1681434000000|2023-04-14 01:00:00|164.21|161.41|164.33|161.53|164.45|161.65|164.09|161.29|0
1681434300000|2023-04-14 01:05:00|164.45|161.65|163.84|161.04|164.45|161.65|163.72|160.92|0
1681434600000|2023-04-14 01:10:00|163.96|161.16|163.72|160.92|163.96|161.16|163.47|160.67|0
1681434900000|2023-04-14 01:15:00|163.84|161.04|163.84|161.04|164.08|161.28|163.59|160.79|0
1681435200000|2023-04-14 01:20:00|163.72|160.92|163.65|160.85|164.08|161.28|163.59|160.79|0
1681435500000|2023-04-14 01:25:00|163.59|160.79|163.47|160.67|163.71|160.91|163.47|160.67|0
1681435800000|2023-04-14 01:30:00|163.59|160.79|163.59|160.79|163.71|160.91|163.47|160.67|0
1681436100000|2023-04-14 01:35:00|163.71|160.91|163.34|160.54|163.71|160.91|163.34|160.54|0
1681436400000|2023-04-14 01:40:00|163.46|160.66|162.49|159.69|163.46|160.66|162.49|159.69|0
1681436700000|2023-04-14 01:45:00|162.43|159.63|162.61|159.81|162.61|159.81|162.25|159.45|0
1681437000000|2023-04-14 01:50:00|162.73|159.93|162.61|159.81|162.97|160.17|162.61|159.81|0
1681437300000|2023-04-14 01:55:00|162.73|159.93|162.85|160.05|162.85|160.05|162.61|159.81|0
1681437600000|2023-04-14 02:00:00|162.73|159.93|163.21|160.41|163.45|160.65|162.61|159.81|0
1681437900000|2023-04-14 02:05:00|163.33|160.53|163.21|160.41|163.45|160.65|162.97|160.17|0
1681438200000|2023-04-14 02:10:00|163.09|160.29|163.09|160.29|163.21|160.41|162.84|160.04|0
1681438500000|2023-04-14 02:15:00|162.96|160.16|162.84|160.04|163.21|160.41|162.84|160.04|0
1681438800000|2023-04-14 02:20:00|162.72|159.92|162.48|159.68|162.84|160.04|162.48|159.68|0
1681439100000|2023-04-14 02:25:00|162.36|159.56|162.6|159.8|162.6|159.8|162.23|159.43|0
1681439400000|2023-04-14 02:30:00|162.59|159.79|163.08|160.28|163.2|160.4|162.59|159.79|0
1681439700000|2023-04-14 02:35:00|162.96|160.16|162.83|160.03|162.96|160.16|162.59|159.79|0
1681440000000|2023-04-14 02:40:00|162.71|159.91|162.83|160.03|162.83|160.03|162.71|159.91|0
1681440300000|2023-04-14 02:45:00|162.71|159.91|162.71|159.91|162.95|160.15|162.59|159.79|0
1681440600000|2023-04-14 02:50:00|162.59|159.79|162.46|159.66|162.83|160.03|162.34|159.54|0
1681440900000|2023-04-14 02:55:00|162.34|159.54|162.34|159.54|162.58|159.78|162.34|159.54|0
1681441200000|2023-04-14 03:00:00|162.46|159.66|162.46|159.66|162.46|159.66|162.34|159.54|0
1681441500000|2023-04-14 03:05:00|162.34|159.54|162.34|159.54|162.46|159.66|162.34|159.54|0
1681441800000|2023-04-14 03:10:00|162.39|159.59|162.46|159.66|162.58|159.78|162.21|159.41|0
1681442100000|2023-04-14 03:15:00|162.58|159.78|162.7|159.9|162.7|159.9|162.58|159.78|0
1681442400000|2023-04-14 03:20:00|162.57|159.77|162.57|159.77|162.7|159.9|162.33|159.53|0
1681442700000|2023-04-14 03:25:00|162.45|159.65|162.69|159.89|162.69|159.89|162.33|159.53|0
1681443000000|2023-04-14 03:30:00|162.57|159.77|163.17|160.37|163.3|160.5|162.57|159.77|0
1681443300000|2023-04-14 03:35:00|163.3|160.5|163.66|160.86|163.78|160.98|163.17|160.37|0
1681443600000|2023-04-14 03:40:00|163.54|160.74|163.66|160.86|163.66|160.86|163.53|160.73|0
1681443900000|2023-04-14 03:45:00|163.78|160.98|163.65|160.85|163.78|160.98|163.53|160.73|0
1681444200000|2023-04-14 03:50:00|163.53|160.73|163.41|160.61|163.78|160.98|163.41|160.61|0
1681444500000|2023-04-14 03:55:00|163.29|160.49|163.04|160.24|163.41|160.61|163.04|160.24|0
1681444800000|2023-04-14 04:00:00|163.1|160.3|162.68|159.88|163.28|160.48|162.68|159.88|0
1681445100000|2023-04-14 04:05:00|162.56|159.76|162.68|159.88|162.8|160|162.56|159.76|0
1681445400000|2023-04-14 04:10:00|162.8|160|163.04|160.24|163.04|160.24|162.68|159.88|0
1681445700000|2023-04-14 04:15:00|162.92|160.12|163.16|160.36|163.16|160.36|162.79|159.99|0
1681446000000|2023-04-14 04:20:00|163.28|160.48|163.03|160.23|163.28|160.48|163.03|160.23|0
1681446300000|2023-04-14 04:25:00|162.91|160.11|162.79|159.99|162.91|160.11|162.67|159.87|0
1681446600000|2023-04-14 04:30:00|162.91|160.11|162.67|159.87|162.91|160.11|162.67|159.87|0
1681446900000|2023-04-14 04:35:00|162.54|159.74|162.66|159.86|162.66|159.86|162.54|159.74|0
1681447200000|2023-04-14 04:40:00|162.6|159.8|162.66|159.86|162.66|159.86|162.54|159.74|0
1681447500000|2023-04-14 04:45:00|162.54|159.74|162.66|159.86|162.66|159.86|162.54|159.74|0
1681447800000|2023-04-14 04:50:00|162.78|159.98|162.9|160.1|163.02|160.22|162.78|159.98|0
1681448100000|2023-04-14 04:55:00|162.84|160.04|162.53|159.73|162.9|160.1|162.53|159.73|0
1681448400000|2023-04-14 05:00:00|162.66|159.86|162.41|159.61|162.66|159.86|162.29|159.49|0
1681448700000|2023-04-14 05:05:00|162.29|159.49|162.41|159.61|162.65|159.85|162.29|159.49|0
1681449000000|2023-04-14 05:10:00|162.53|159.73|162.77|159.97|162.77|159.97|162.41|159.61|0
1681449300000|2023-04-14 05:15:00|162.65|159.85|162.65|159.85|162.77|159.97|162.53|159.73|0
1681449600000|2023-04-14 05:20:00|162.77|159.97|162.77|159.97|162.89|160.09|162.53|159.73|0
1681449900000|2023-04-14 05:25:00|162.7|159.9|162.64|159.84|162.77|159.97|162.52|159.72|0
1681450200000|2023-04-14 05:30:00|162.52|159.72|162.64|159.84|162.64|159.84|162.4|159.6|0
1681450500000|2023-04-14 05:35:00|162.52|159.72|162.4|159.6|162.64|159.84|162.4|159.6|0
1681450800000|2023-04-14 05:40:00|162.52|159.72|162.39|159.59|162.52|159.72|162.27|159.47|0
1681451100000|2023-04-14 05:45:00|162.52|159.72|162.63|159.83|162.64|159.84|162.39|159.59|0
1681451400000|2023-04-14 05:50:00|162.51|159.71|162.75|159.95|162.75|159.95|162.39|159.59|0
1681451700000|2023-04-14 05:55:00|162.63|159.83|162.99|160.19|162.99|160.19|162.63|159.83|0
1681452000000|2023-04-14 06:00:00|162.87|160.07|161.9|159.1|162.87|160.07|161.66|158.86|0
1681452300000|2023-04-14 06:05:00|161.78|158.98|161.82|159.42|161.82|159.42|161.1|158.7|0
1681452600000|2023-04-14 06:10:00|161.7|159.3|161.94|159.54|162.06|159.66|161.7|159.3|0
1681452900000|2023-04-14 06:15:00|161.88|159.48|161.94|159.54|162.06|159.66|161.7|159.3|0
1681453200000|2023-04-14 06:20:00|162.06|159.66|161.94|159.54|162.24|159.84|161.82|159.42|0
1681453500000|2023-04-14 06:25:00|161.82|159.42|161.93|159.53|162.18|159.78|161.69|159.29|0
1681453800000|2023-04-14 06:30:00|161.81|159.41|162.17|159.77|162.18|159.78|161.81|159.41|0
1681454100000|2023-04-14 06:35:00|162.3|159.9|162.17|159.77|162.42|160.02|162.05|159.65|0
1681454400000|2023-04-14 06:40:00|162.29|159.89|161.93|159.53|162.41|160.01|161.87|159.47|0
1681454700000|2023-04-14 06:45:00|162.05|159.65|160.96|158.56|162.05|159.65|160.96|158.56|0
1681455000000|2023-04-14 06:50:00|160.72|158.32|161.32|158.92|161.44|159.04|160.72|158.32|0
1681455300000|2023-04-14 06:55:00|161.44|159.04|161.32|158.92|161.56|159.16|161.2|158.8|0
1681455600000|2023-04-14 07:00:00|161.2|158.8|161.2|158.8|161.92|159.52|161.2|158.8|0
1681455900000|2023-04-14 07:05:00|161.08|158.68|161.19|158.79|161.8|159.4|160.59|158.19|0
1681456200000|2023-04-14 07:10:00|161.31|158.91|161.92|159.52|162.4|160|161.31|158.91|0
1681456500000|2023-04-14 07:15:00|161.8|159.4|162.28|159.88|162.4|160|161.55|159.15|0
1681456800000|2023-04-14 07:20:00|162.16|159.76|162.64|160.24|163.12|160.72|162.16|159.76|0
1681457100000|2023-04-14 07:25:00|162.76|160.36|163|160.6|163.24|160.84|162.27|159.87|0
1681457400000|2023-04-14 07:30:00|163.12|160.72|163.24|160.84|163.48|161.08|163|160.6|0
1681457700000|2023-04-14 07:35:00|163.12|160.72|162.87|160.47|163.48|161.08|162.87|160.47|0
1681458000000|2023-04-14 07:40:00|163.12|160.72|162.39|159.99|163.12|160.72|162.27|159.87|0
1681458300000|2023-04-14 07:45:00|162.27|159.87|162.26|159.86|162.39|159.99|161.78|159.38|0
1681458600000|2023-04-14 07:50:00|162.39|159.99|162.75|160.35|162.87|160.47|162.02|159.62|0
1681458900000|2023-04-14 07:55:00|162.63|160.23|162.5|160.1|162.63|160.23|162.38|159.98|0
1681459200000|2023-04-14 08:00:00|162.62|160.22|162.26|159.86|162.62|160.22|162.02|159.62|0
1681459500000|2023-04-14 08:05:00|162.14|159.74|162.01|159.61|162.26|159.86|161.53|159.13|0
1681459800000|2023-04-14 08:10:00|161.89|159.49|161.17|158.77|162.01|159.61|161.17|158.77|0
1681460100000|2023-04-14 08:15:00|161.29|158.89|160.44|158.04|161.29|158.89|160.32|157.92|0
1681460400000|2023-04-14 08:20:00|160.56|158.16|160.2|157.8|160.8|158.4|159.96|157.56|0
1681460700000|2023-04-14 08:25:00|160.08|157.68|160.2|157.8|160.44|158.04|159.72|157.32|0
1681461000000|2023-04-14 08:30:00|160.32|157.92|160.32|157.92|160.56|158.16|160.08|157.68|0
1681461300000|2023-04-14 08:35:00|160.44|158.04|160.32|157.92|160.8|158.4|160.32|157.92|0
1681461600000|2023-04-14 08:40:00|160.19|157.79|160.19|157.79|160.44|158.04|160.07|157.67|0
1681461900000|2023-04-14 08:45:00|160.07|157.67|160.07|157.67|160.19|157.79|159.47|157.07|0
1681462200000|2023-04-14 08:50:00|160.19|157.79|160.31|157.91|160.49|158.09|159.95|157.55|0
1681462500000|2023-04-14 08:55:00|160.19|157.79|159.95|157.55|160.31|157.91|159.95|157.55|0
1681462800000|2023-04-14 09:00:00|160.07|157.67|159.59|157.19|160.07|157.67|159.47|157.07|0
1681463100000|2023-04-14 09:05:00|159.58|157.18|159.34|156.94|160.06|157.66|159.34|156.94|0
1681463400000|2023-04-14 09:10:00|159.46|157.06|159.7|157.3|159.7|157.3|159.46|157.06|0
1681463700000|2023-04-14 09:15:00|159.58|157.18|160.18|157.78|160.18|157.78|159.46|157.06|0
1681464000000|2023-04-14 09:20:00|160.3|157.9|160.59|158.19|160.78|158.38|160.18|157.78|0
1681464300000|2023-04-14 09:25:00|160.66|158.26|160.54|158.14|160.66|158.26|160.18|157.78|0
1681464600000|2023-04-14 09:30:00|160.41|158.01|160.17|157.77|160.41|158.01|159.93|157.53|0
1681464900000|2023-04-14 09:35:00|160.05|157.65|160.05|157.65|160.05|157.65|159.69|157.29|0
1681465200000|2023-04-14 09:40:00|160.29|157.89|160.65|158.25|160.89|158.49|160.17|157.77|0
1681465500000|2023-04-14 09:45:00|160.53|158.13|159.81|157.41|160.53|158.13|159.69|157.29|0
1681465800000|2023-04-14 09:50:00|159.93|157.53|160.04|157.64|160.53|158.13|159.81|157.41|0
1681466100000|2023-04-14 09:55:00|160.16|157.76|160.28|157.88|160.28|157.88|159.56|157.16|0
1681466400000|2023-04-14 10:00:00|159.92|157.52|160.04|157.64|160.4|158|159.56|157.16|0
1681466700000|2023-04-14 10:05:00|160.16|157.76|159.8|157.4|160.28|157.88|159.68|157.28|0
1681467000000|2023-04-14 10:10:00|159.68|157.28|158.6|156.2|159.8|157.4|158.48|156.08|0
1681467300000|2023-04-14 10:15:00|158.72|156.32|158.6|156.2|159.08|156.68|158.24|155.84|0
1681467600000|2023-04-14 10:20:00|158.72|156.32|159.91|157.51|159.91|157.51|158.6|156.2|0
1681467900000|2023-04-14 10:25:00|160.03|157.63|159.91|157.51|160.15|157.75|159.91|157.51|0
1681468200000|2023-04-14 10:30:00|160.03|157.63|159.07|156.67|160.03|157.63|159.07|156.67|0
1681468500000|2023-04-14 10:35:00|159.19|156.79|159.31|156.91|159.31|156.91|158.95|156.55|0
1681468800000|2023-04-14 10:40:00|159.19|156.79|160.02|157.62|160.14|157.74|159.19|156.79|0
1681469100000|2023-04-14 10:45:00|160.14|157.74|161.47|159.07|161.59|159.19|160.08|157.68|0
1681469400000|2023-04-14 10:50:00|161.35|158.95|160.62|158.22|162.07|159.67|160.14|157.74|0
1681469700000|2023-04-14 10:55:00|160.44|158.04|161.34|158.94|161.46|159.06|160.14|157.74|0
1681470000000|2023-04-14 11:00:00|161.58|159.18|161.94|159.54|162.43|160.03|160.74|158.34|0
1681470300000|2023-04-14 11:05:00|162.06|159.66|163.28|160.88|163.52|161.12|162.06|159.66|0
1681470600000|2023-04-14 11:10:00|163.27|160.87|163.03|160.63|164.13|161.73|162.91|160.51|0
1681470900000|2023-04-14 11:15:00|162.91|160.51|162.18|159.78|163.15|160.75|161.82|159.42|0
1681471200000|2023-04-14 11:20:00|162.06|159.66|162.06|159.66|162.18|159.78|161.21|158.81|0
1681471500000|2023-04-14 11:25:00|162.18|159.78|162.3|159.9|162.3|159.9|161.57|159.17|0
1681471800000|2023-04-14 11:30:00|162.42|160.02|161.81|159.41|162.54|160.14|161.81|159.41|0
1681472100000|2023-04-14 11:35:00|161.93|159.53|161.81|159.41|162.29|159.89|161.33|158.93|0
1681472400000|2023-04-14 11:40:00|161.93|159.53|161.81|159.41|161.93|159.53|161.44|159.04|0
1681472700000|2023-04-14 11:45:00|161.69|159.29|162.29|159.89|162.29|159.89|161.32|158.92|0
1681473000000|2023-04-14 11:50:00|162.17|159.77|162.65|160.25|162.65|160.25|162.05|159.65|0
1681473300000|2023-04-14 11:55:00|162.53|160.13|162.04|159.64|162.53|160.13|161.68|159.28|0
1681473600000|2023-04-14 12:00:00|162.28|159.88|163.13|160.73|163.25|160.85|161.92|159.52|0
1681473900000|2023-04-14 12:05:00|163.01|160.61|163.49|161.09|163.62|161.22|162.77|160.37|0
1681474200000|2023-04-14 12:10:00|163.62|161.22|164.96|162.56|164.96|162.56|163.62|161.22|0
1681474500000|2023-04-14 12:15:00|165.08|162.68|164.83|162.43|165.2|162.8|164.47|162.07|0
1681474800000|2023-04-14 12:20:00|164.95|162.55|163.61|161.21|164.95|162.55|163.49|161.09|0
1681475100000|2023-04-14 12:25:00|163.49|161.09|163.73|161.33|164.1|161.7|163.49|161.09|0
1681475400000|2023-04-14 12:30:00|165.38|162.98|160.7|158.3|165.38|162.98|160.46|158.06|0
1681475700000|2023-04-14 12:35:00|160.58|158.18|162.63|160.23|163.12|160.72|159.74|157.34|0
1681476000000|2023-04-14 12:40:00|162.51|160.11|159.98|157.58|162.87|160.47|159.62|157.22|0
1681476300000|2023-04-14 12:45:00|159.62|157.22|159.49|157.09|159.74|157.34|158.3|155.9|0
1681476600000|2023-04-14 12:50:00|159.37|156.97|159.61|157.21|160.45|158.05|159.25|156.85|0
1681476900000|2023-04-14 12:55:00|159.37|156.97|160.45|158.05|160.45|158.05|158.65|156.25|0
1681477200000|2023-04-14 13:00:00|160.21|157.81|159.85|157.45|161.05|158.65|159.85|157.45|0
1681477500000|2023-04-14 13:05:00|159.73|157.33|159.85|157.45|159.85|157.45|158.89|156.49|0
1681477800000|2023-04-14 13:10:00|159.73|157.33|159.24|156.84|160.2|157.8|159.12|156.72|0
1681478100000|2023-04-14 13:15:00|159.36|156.96|160.8|158.4|161.04|158.64|159.24|156.84|0
1681478400000|2023-04-14 13:20:00|160.68|158.28|160.68|158.28|160.92|158.52|160.32|157.92|0
1681478700000|2023-04-14 13:25:00|160.56|158.16|159.96|157.56|160.68|158.28|159.6|157.2|0
1681479000000|2023-04-14 13:30:00|160.08|157.68|161.76|159.36|162|159.6|160.08|157.68|0
1681479300000|2023-04-14 13:35:00|162|159.6|165.78|163.38|166.64|164.24|162|159.6|0
1681479600000|2023-04-14 13:40:00|165.9|163.5|167.38|164.98|167.87|165.47|164.31|161.91|0
1681479900000|2023-04-14 13:45:00|167.5|165.1|169.61|167.21|170.23|167.83|167.01|164.61|0
1681480200000|2023-04-14 13:50:00|169.73|167.33|169.61|167.21|171.35|168.95|169.36|166.96|0
1681480500000|2023-04-14 13:55:00|169.73|167.33|170.35|167.95|171.72|169.32|169.36|166.96|0
1681480800000|2023-04-14 14:00:00|168.43|166.03|170.47|168.07|171.1|168.7|166.89|164.49|0
1681481100000|2023-04-14 14:05:00|170.6|168.2|161.64|159.24|170.6|168.2|160.32|157.92|0
1681481400000|2023-04-14 14:10:00|161.77|159.37|162.37|159.97|163.22|160.82|160.32|157.92|0
1681481700000|2023-04-14 14:15:00|162.25|159.85|159.24|156.84|162.61|160.21|158.16|155.76|0
1681482000000|2023-04-14 14:20:00|159.12|156.72|157.21|154.81|160.8|158.4|157.09|154.69|0
1681482300000|2023-04-14 14:25:00|157.45|155.05|157.8|155.4|158.76|156.36|156.85|154.45|0
1681482600000|2023-04-14 14:30:00|157.92|155.52|157.92|155.52|159.35|156.95|156.38|153.98|0
1681482900000|2023-04-14 14:35:00|157.8|155.4|159.35|156.95|159.35|156.95|156.61|154.21|0
1681483200000|2023-04-14 14:40:00|159.23|156.83|157.68|155.28|159.35|156.95|155.31|152.91|0
1681483500000|2023-04-14 14:45:00|158.03|155.63|158.15|155.75|159.59|157.19|156.49|154.09|0
1681483800000|2023-04-14 14:50:00|157.68|155.28|154.15|151.75|159.23|156.83|153.79|151.39|0
1681484100000|2023-04-14 14:55:00|154.03|151.63|156.15|153.75|156.99|154.59|153.79|151.39|0
1681484400000|2023-04-14 15:00:00|156.27|153.87|154.26|151.86|156.39|153.99|153.56|151.16|0
1681484700000|2023-04-14 15:05:00|154.14|151.74|155.2|152.8|155.91|153.51|153.44|151.04|0
1681485000000|2023-04-14 15:10:00|155.32|152.92|156.15|153.75|157.22|154.82|155.32|152.92|0
1681485300000|2023-04-14 15:15:00|156.39|153.99|156.26|153.86|156.39|153.99|154.61|152.21|0
1681485600000|2023-04-14 15:20:00|156.38|153.98|154.49|152.09|156.74|154.34|154.13|151.73|0
1681485900000|2023-04-14 15:25:00|154.25|151.85|152.96|150.56|154.25|151.85|152.73|150.33|0
1681486200000|2023-04-14 15:30:00|153.31|150.91|153.35|150.95|153.66|151.26|151.83|149.43|0
1681486500000|2023-04-14 15:35:00|153.47|151.07|151.95|149.55|153.94|151.54|151.71|149.31|0
1681486800000|2023-04-14 15:40:00|151.83|149.43|152.53|150.13|152.76|150.36|151.59|149.19|0
1681487100000|2023-04-14 15:45:00|152.65|150.25|151.94|149.54|153.58|151.18|151.82|149.42|0
1681487400000|2023-04-14 15:50:00|151.71|149.31|152.41|150.01|152.88|150.48|151.24|148.84|0
1681487700000|2023-04-14 15:55:00|152.29|149.89|153.34|150.94|153.34|150.94|151.12|148.72|0
1681488000000|2023-04-14 16:00:00|153.46|151.06|152.17|149.77|153.7|151.3|151.82|149.42|0
1681488300000|2023-04-14 16:05:00|152.05|149.65|151.58|149.18|153.34|150.94|150.19|147.79|0
1681488600000|2023-04-14 16:10:00|151.35|148.95|149.38|146.98|151.7|149.3|149.15|146.75|0
1681488900000|2023-04-14 16:15:00|149.26|146.86|149.61|147.21|149.84|147.44|148.68|146.28|0
1681489200000|2023-04-14 16:20:00|149.49|147.09|149.38|146.98|150.31|147.91|148.8|146.4|0
1681489500000|2023-04-14 16:25:00|149.26|146.86|149.37|146.97|149.84|147.44|148.91|146.51|0
1681489800000|2023-04-14 16:30:00|149.14|146.74|148.91|146.51|149.26|146.86|148.1|145.7|0
1681490100000|2023-04-14 16:35:00|149.14|146.74|147.52|145.12|149.14|146.74|147.29|144.89|0
1681490400000|2023-04-14 16:40:00|147.29|144.89|146.37|143.97|148.21|145.81|146.37|143.97|0
1681490700000|2023-04-14 16:45:00|146.25|143.85|146.27|143.87|146.39|143.99|144.77|142.37|0
1681491000000|2023-04-14 16:50:00|146.05|143.65|146.35|143.95|147.27|144.87|146.05|143.65|0
1681491300000|2023-04-14 16:55:00|146.41|144.01|146.69|144.29|146.81|144.41|145.78|143.38|0
1681491600000|2023-04-14 17:00:00|146.46|144.06|148.65|146.25|148.99|146.59|146.35|143.95|0
1681491900000|2023-04-14 17:05:00|148.76|146.36|149.34|146.94|150.04|147.64|148.76|146.36|0
1681492200000|2023-04-14 17:10:00|149.57|147.17|150.38|147.98|150.96|148.56|149.46|147.06|0
1681492500000|2023-04-14 17:15:00|150.5|148.1|151.43|149.03|152.13|149.73|150.5|148.1|0
1681492800000|2023-04-14 17:20:00|151.31|148.91|149.8|147.4|151.43|149.03|148.87|146.47|0
1681493100000|2023-04-14 17:25:00|149.91|147.51|147.83|145.43|150.03|147.63|147.83|145.43|0
1681493400000|2023-04-14 17:30:00|147.72|145.32|146.45|144.05|147.72|145.32|145.42|143.02|0
1681493700000|2023-04-14 17:35:00|146.57|144.17|145.99|143.59|146.57|144.17|145.42|143.02|0
1681494000000|2023-04-14 17:40:00|146.11|143.71|146.56|144.16|148.29|145.89|146.11|143.71|0
1681494300000|2023-04-14 17:45:00|146.45|144.05|147.71|145.31|148.05|145.65|145.99|143.59|0
1681494600000|2023-04-14 17:50:00|147.82|145.42|148.97|146.57|148.97|146.57|147.71|145.31|0
1681494900000|2023-04-14 17:55:00|148.86|146.46|149.11|146.71|150.42|148.02|148.86|146.46|0
1681495200000|2023-04-14 18:00:00|149.22|146.82|148.29|145.89|149.69|147.29|147.83|145.43|0
1681495500000|2023-04-14 18:05:00|148.18|145.78|149.68|147.28|150.15|147.75|147.72|145.32|0
1681495800000|2023-04-14 18:10:00|149.8|147.4|150.5|148.1|150.5|148.1|149.45|147.05|0
1681496100000|2023-04-14 18:15:00|150.61|148.21|151.19|148.79|151.9|149.5|150.49|148.09|0
1681496400000|2023-04-14 18:20:00|150.96|148.56|152.72|150.32|153.19|150.79|150.96|148.56|0
1681496700000|2023-04-14 18:25:00|152.6|150.2|153.3|150.9|153.42|151.02|151.89|149.49|0
1681497000000|2023-04-14 18:30:00|153.42|151.02|154.13|151.73|154.6|152.2|153.42|151.02|0
1681497300000|2023-04-14 18:35:00|154.25|151.85|153.12|150.72|154.48|152.08|152.71|150.31|0
1681497600000|2023-04-14 18:40:00|153.06|150.66|154.12|151.72|154.24|151.84|152.36|149.96|0
1681497900000|2023-04-14 18:45:00|154.24|151.84|154.32|151.92|155.64|153.24|152.83|150.43|0
1681498200000|2023-04-14 18:50:00|154.43|152.03|153.13|150.73|154.43|152.03|152.66|150.26|0
1681498500000|2023-04-14 18:55:00|153.25|150.85|154.19|151.79|154.31|151.91|153.13|150.73|0
1681498800000|2023-04-14 19:00:00|154.08|151.68|153.01|150.61|154.19|151.79|152.66|150.26|0
1681499100000|2023-04-14 19:05:00|153.13|150.73|152.54|150.14|153.13|150.73|151.95|149.55|0
1681499400000|2023-04-14 19:10:00|152.66|150.26|150.43|148.03|152.66|150.26|150.19|147.79|0
1681499700000|2023-04-14 19:15:00|150.31|147.91|149.61|147.21|150.31|147.91|147.53|145.13|0
1681500000000|2023-04-14 19:20:00|149.73|147.33|151.71|149.31|151.94|149.54|148.45|146.05|0
1681500300000|2023-04-14 19:25:00|151.83|149.43|152.88|150.48|153.47|151.07|151.83|149.43|0
1681500600000|2023-04-14 19:30:00|153|150.6|153.23|150.83|153.71|151.31|152.41|150.01|0
1681500900000|2023-04-14 19:35:00|153.47|151.07|155.13|152.73|155.13|152.73|153.35|150.95|0
1681501200000|2023-04-14 19:40:00|155.36|152.96|156.67|154.27|157.03|154.63|154.65|152.25|0
1681501500000|2023-04-14 19:45:00|156.91|154.51|156.11|153.71|157.55|155.15|155.27|152.87|0
1681501800000|2023-04-14 19:50:00|155.03|152.63|154.79|152.39|155.87|153.47|154.44|152.04|0
1681502100000|2023-04-14 19:55:00|154.68|152.28|155.86|153.46|156.46|154.06|154.44|152.04|0
1681502400000|2023-04-14 20:00:00|155.75|153.35|156.22|153.82|156.7|154.3|155.75|153.35|0
1681502700000|2023-04-14 20:05:00|156.1|153.7|156.82|154.42|156.94|154.54|155.98|153.58|0
1681503000000|2023-04-14 20:10:00|156.94|154.54|157.3|154.9|157.3|154.9|156.82|154.42|0
1681690500000|2023-04-17 00:15:00|160.15|157.35|160.15|157.35|160.4|157.6|160.09|157.29|0
1681690800000|2023-04-17 00:20:00|160.27|157.47|160.88|158.08|161.12|158.32|160.27|157.47|0
1681691100000|2023-04-17 00:25:00|161|158.2|160.51|157.71|161|158.2|160.27|157.47|0
1681691400000|2023-04-17 00:30:00|160.57|157.77|161.24|158.44|161.36|158.56|160.51|157.71|0
1681691700000|2023-04-17 00:35:00|161.12|158.32|160.51|157.71|161.12|158.32|160.39|157.59|0
1681692000000|2023-04-17 00:40:00|160.63|157.83|160.39|157.59|160.75|157.95|160.39|157.59|0
1681692300000|2023-04-17 00:45:00|160.44|157.64|160.51|157.71|160.75|157.95|160.14|157.34|0
1681692600000|2023-04-17 00:50:00|160.38|157.58|159.9|157.1|160.38|157.58|159.53|156.73|0
1681692900000|2023-04-17 00:55:00|159.83|157.03|159.29|156.49|159.83|157.03|159.29|156.49|0
1681693200000|2023-04-17 01:00:00|159.41|156.61|159.17|156.37|159.77|156.97|159.17|156.37|0
1681693500000|2023-04-17 01:05:00|159.05|156.25|159.53|156.73|159.89|157.09|159.05|156.25|0
1681693800000|2023-04-17 01:10:00|159.65|156.85|159.77|156.97|159.89|157.09|159.53|156.73|0
1681694100000|2023-04-17 01:15:00|159.65|156.85|159.65|156.85|159.77|156.97|159.16|156.36|0
1681694400000|2023-04-17 01:20:00|159.77|156.97|159.76|156.96|159.89|157.09|159.4|156.6|0
1681694700000|2023-04-17 01:25:00|159.82|157.02|159.28|156.48|159.88|157.08|159.28|156.48|0
1681695000000|2023-04-17 01:30:00|159.16|156.36|160|157.2|160|157.2|159.16|156.36|0
1681695300000|2023-04-17 01:35:00|159.88|157.08|159.76|156.96|160|157.2|159.64|156.84|0
1681695600000|2023-04-17 01:40:00|159.88|157.08|160.85|158.05|160.97|158.17|159.88|157.08|0
1681695900000|2023-04-17 01:45:00|160.97|158.17|160.48|157.68|161.21|158.41|160.48|157.68|0
1681696200000|2023-04-17 01:50:00|160.6|157.8|160.36|157.56|161.21|158.41|160.36|157.56|0
1681696500000|2023-04-17 01:55:00|160.48|157.68|159.99|157.19|160.48|157.68|159.99|157.19|0
1681696800000|2023-04-17 02:00:00|160.11|157.31|159.63|156.83|160.36|157.56|159.39|156.59|0
1681697100000|2023-04-17 02:05:00|159.51|156.71|159.75|156.95|159.75|156.95|159.38|156.58|0
1681697400000|2023-04-17 02:10:00|159.62|156.82|159.62|156.82|159.75|156.95|159.26|156.46|0
1681697700000|2023-04-17 02:15:00|159.74|156.94|159.86|157.06|159.98|157.18|159.5|156.7|0
1681698000000|2023-04-17 02:20:00|159.74|156.94|159.86|157.06|159.98|157.18|159.62|156.82|0
1681698300000|2023-04-17 02:25:00|159.98|157.18|160.1|157.3|160.1|157.3|159.86|157.06|0
1681698600000|2023-04-17 02:30:00|160.16|157.36|160.46|157.66|160.46|157.66|159.98|157.18|0
1681698900000|2023-04-17 02:35:00|160.58|157.78|160.34|157.54|160.58|157.78|160.1|157.3|0
1681699200000|2023-04-17 02:40:00|160.46|157.66|160.34|157.54|160.46|157.66|160.22|157.42|0
1681699500000|2023-04-17 02:45:00|160.22|157.42|159.97|157.17|160.22|157.42|159.85|157.05|0
1681699800000|2023-04-17 02:50:00|160.09|157.29|160.09|157.29|160.21|157.41|159.73|156.93|0
1681700100000|2023-04-17 02:55:00|159.97|157.17|159.97|157.17|160.09|157.29|159.85|157.05|0
1681700400000|2023-04-17 03:00:00|159.85|157.05|160.09|157.29|160.21|157.41|159.85|157.05|0
1681700700000|2023-04-17 03:05:00|160.14|157.34|160.08|157.28|160.21|157.41|160.08|157.28|0
1681701000000|2023-04-17 03:10:00|160.14|157.34|159.96|157.16|160.14|157.34|159.84|157.04|0
1681701300000|2023-04-17 03:15:00|159.9|157.1|159.96|157.16|159.96|157.16|159.6|156.8|0
1681701600000|2023-04-17 03:20:00|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1681701900000|2023-04-17 03:25:00|160.2|157.4|160.2|157.4|160.2|157.4|159.96|157.16|0
1681702200000|2023-04-17 03:30:00|160.08|157.28|159.59|156.79|160.2|157.4|159.59|156.79|0
1681702500000|2023-04-17 03:35:00|159.71|156.91|159.71|156.91|159.83|157.03|159.59|156.79|0
1681702800000|2023-04-17 03:40:00|159.59|156.79|159.95|157.15|159.95|157.15|159.59|156.79|0
1681703100000|2023-04-17 03:45:00|160.07|157.27|159.95|157.15|160.07|157.27|159.58|156.78|0
1681703400000|2023-04-17 03:50:00|160.07|157.27|159.82|157.02|160.07|157.27|159.82|157.02|0
1681703700000|2023-04-17 03:55:00|159.95|157.15|159.7|156.9|159.95|157.15|159.7|156.9|0
1681704000000|2023-04-17 04:00:00|159.82|157.02|159.82|157.02|160.31|157.51|159.7|156.9|0
1681704300000|2023-04-17 04:05:00|159.94|157.14|159.94|157.14|159.94|157.14|159.7|156.9|0
1681704600000|2023-04-17 04:10:00|159.88|157.08|159.57|156.77|159.88|157.08|159.57|156.77|0
1681704900000|2023-04-17 04:15:00|159.45|156.65|159.33|156.53|159.57|156.77|159.33|156.53|0
1681705200000|2023-04-17 04:20:00|159.21|156.41|159.69|156.89|159.69|156.89|159.21|156.41|0
1681705500000|2023-04-17 04:25:00|159.63|156.83|159.57|156.77|159.69|156.89|159.45|156.65|0
1681705800000|2023-04-17 04:30:00|159.69|156.89|159.57|156.77|159.69|156.89|159.57|156.77|0
1681706100000|2023-04-17 04:35:00|159.44|156.64|159.68|156.88|159.69|156.89|159.44|156.64|0
1681706400000|2023-04-17 04:40:00|159.56|156.76|159.68|156.88|159.68|156.88|159.56|156.76|0
1681706700000|2023-04-17 04:45:00|159.56|156.76|159.44|156.64|159.8|157|159.44|156.64|0
1681707000000|2023-04-17 04:50:00|159.56|156.76|159.56|156.76|159.68|156.88|159.44|156.64|0
1681707300000|2023-04-17 04:55:00|159.68|156.88|159.68|156.88|159.8|157|159.56|156.76|0
1681707600000|2023-04-17 05:00:00|159.56|156.76|160.28|157.48|160.28|157.48|159.43|156.63|0
1681707900000|2023-04-17 05:05:00|160.16|157.36|159.67|156.87|160.16|157.36|159.67|156.87|0
1681708200000|2023-04-17 05:10:00|159.55|156.75|159.31|156.51|159.55|156.75|159.19|156.39|0
1681708500000|2023-04-17 05:15:00|159.43|156.63|159.55|156.75|159.67|156.87|159.19|156.39|0
1681708800000|2023-04-17 05:20:00|159.67|156.87|159.42|156.62|159.67|156.87|159.42|156.62|0
1681709100000|2023-04-17 05:25:00|159.55|156.75|160.27|157.47|160.39|157.59|159.42|156.62|0
1681709400000|2023-04-17 05:30:00|160.39|157.59|160.51|157.71|160.88|158.08|160.27|157.47|0
1681709700000|2023-04-17 05:35:00|160.63|157.83|160.39|157.59|160.63|157.83|160.02|157.22|0
1681710000000|2023-04-17 05:40:00|160.27|157.47|160.39|157.59|160.63|157.83|160.26|157.46|0
1681710300000|2023-04-17 05:45:00|160.38|157.58|160.87|158.07|160.99|158.19|160.38|157.58|0
1681710600000|2023-04-17 05:50:00|160.99|158.19|160.75|157.95|160.99|158.19|160.5|157.7|0
1681710900000|2023-04-17 05:55:00|160.62|157.82|160.86|158.06|160.86|158.06|160.38|157.58|0
1681711200000|2023-04-17 06:00:00|160.74|157.94|160.5|157.7|160.99|158.19|160.5|157.7|0
1681711500000|2023-04-17 06:05:00|160.3|157.9|160.3|157.9|161.15|158.75|160.18|157.78|0
1681711800000|2023-04-17 06:10:00|160.42|158.02|160.05|157.65|160.54|158.14|159.93|157.53|0
1681712100000|2023-04-17 06:15:00|159.93|157.53|159.44|157.04|160.05|157.65|159.32|156.92|0
1681712400000|2023-04-17 06:20:00|159.2|156.8|159.08|156.68|159.56|157.16|158.96|156.56|0
1681712700000|2023-04-17 06:25:00|159.2|156.8|159.8|157.4|159.8|157.4|158.84|156.44|0
1681713000000|2023-04-17 06:30:00|159.68|157.28|159.2|156.8|159.8|157.4|159.2|156.8|0
1681713300000|2023-04-17 06:35:00|159.32|156.92|159.07|156.67|159.44|157.04|158.71|156.31|0
1681713600000|2023-04-17 06:40:00|159.19|156.79|158.71|156.31|159.19|156.79|158.47|156.07|0
1681713900000|2023-04-17 06:45:00|158.83|156.43|159.43|157.03|159.43|157.03|158.83|156.43|0
1681714200000|2023-04-17 06:50:00|159.31|156.91|159.79|157.39|159.91|157.51|159.31|156.91|0
1681714500000|2023-04-17 06:55:00|159.91|157.51|160.28|157.88|160.4|158|159.79|157.39|0
1681714800000|2023-04-17 07:00:00|160.15|157.75|161.12|158.72|161.37|158.97|159.31|156.91|0
1681715100000|2023-04-17 07:05:00|161.25|158.85|160.27|157.87|161.86|159.46|160.27|157.87|0
1681715400000|2023-04-17 07:10:00|160.51|158.11|160.51|158.11|161.37|158.97|160.39|157.99|0
1681715700000|2023-04-17 07:15:00|160.39|157.99|160.03|157.63|161|158.6|159.78|157.38|0
1681716000000|2023-04-17 07:20:00|159.9|157.5|160.63|158.23|160.63|158.23|159.78|157.38|0
1681716300000|2023-04-17 07:25:00|160.39|157.99|160.87|158.47|160.87|158.47|160.02|157.62|0
1681716600000|2023-04-17 07:30:00|160.75|158.35|161.97|159.57|161.97|159.57|160.51|158.11|0
1681716900000|2023-04-17 07:35:00|161.84|159.44|161.84|159.44|162.09|159.69|161.48|159.08|0
1681717200000|2023-04-17 07:40:00|161.72|159.32|160.14|157.74|161.72|159.32|160.02|157.62|0
1681717500000|2023-04-17 07:45:00|160.26|157.86|160.62|158.22|160.86|158.46|160.01|157.61|0
1681717800000|2023-04-17 07:50:00|160.5|158.1|160.25|157.85|160.92|158.52|160.01|157.61|0
1681718100000|2023-04-17 07:55:00|160.13|157.73|160.01|157.61|160.37|157.97|159.77|157.37|0
1681718400000|2023-04-17 08:00:00|159.77|157.37|160.37|157.97|160.37|157.97|159.65|157.25|0
1681718700000|2023-04-17 08:05:00|160.25|157.85|159.4|157|160.49|158.09|159.16|156.76|0
1681719000000|2023-04-17 08:10:00|159.52|157.12|159.52|157.12|159.88|157.48|159.28|156.88|0
1681719300000|2023-04-17 08:15:00|159.4|157|159.64|157.24|159.82|157.42|159.28|156.88|0
1681719600000|2023-04-17 08:20:00|159.76|157.36|158.91|156.51|159.76|157.36|158.67|156.27|0
1681719900000|2023-04-17 08:25:00|159.03|156.63|159.15|156.75|159.51|157.11|158.91|156.51|0
1681720200000|2023-04-17 08:30:00|159.03|156.63|158.66|156.26|159.27|156.87|158.42|156.02|0
1681720500000|2023-04-17 08:35:00|158.54|156.14|158.78|156.38|158.78|156.38|157.94|155.54|0
1681720800000|2023-04-17 08:40:00|158.66|156.26|158.42|156.02|159.02|156.62|158.42|156.02|0
1681721100000|2023-04-17 08:45:00|158.54|156.14|158.54|156.14|158.66|156.26|158.06|155.66|0
1681721400000|2023-04-17 08:50:00|158.42|156.02|158.29|155.89|158.9|156.5|158.17|155.77|0
1681721700000|2023-04-17 08:55:00|158.17|155.77|158.29|155.89|158.53|156.13|158.05|155.65|0
1681722000000|2023-04-17 09:00:00|158.17|155.77|159.01|156.61|159.14|156.74|158.17|155.77|0
1681722300000|2023-04-17 09:05:00|158.89|156.49|158.53|156.13|158.89|156.49|157.93|155.53|0
1681722600000|2023-04-17 09:10:00|158.59|156.19|158.41|156.01|158.65|156.25|158.22|155.82|0
1681722900000|2023-04-17 09:15:00|158.46|156.06|157.8|155.4|158.46|156.06|157.2|154.8|0
1681723200000|2023-04-17 09:20:00|157.68|155.28|157.62|155.22|157.92|155.52|157.32|154.92|0
1681723500000|2023-04-17 09:25:00|157.56|155.16|158.56|156.16|158.56|156.16|157.32|154.92|0
1681723800000|2023-04-17 09:30:00|158.44|156.04|158.68|156.28|158.92|156.52|158.32|155.92|0
1681724100000|2023-04-17 09:35:00|158.55|156.15|158.07|155.67|158.8|156.4|157.95|155.55|0
1681724400000|2023-04-17 09:40:00|157.95|155.55|156.99|154.59|157.95|155.55|156.87|154.47|0
1681724700000|2023-04-17 09:45:00|156.87|154.47|156.99|154.59|157.23|154.83|156.87|154.47|0
1681725000000|2023-04-17 09:50:00|157.23|154.83|157.59|155.19|157.71|155.31|157.11|154.71|0
1681725300000|2023-04-17 09:55:00|157.71|155.31|157.46|155.06|157.94|155.54|157.35|154.95|0
1681725600000|2023-04-17 10:00:00|157.34|154.94|157.58|155.18|157.94|155.54|157.34|154.94|0
1681725900000|2023-04-17 10:05:00|157.7|155.3|157.58|155.18|157.94|155.54|157.46|155.06|0
1681726200000|2023-04-17 10:10:00|157.34|154.94|157.82|155.42|157.94|155.54|157.22|154.82|0
1681726500000|2023-04-17 10:15:00|157.7|155.3|157.58|155.18|158.18|155.78|157.27|154.87|0
1681726800000|2023-04-17 10:20:00|157.57|155.17|157.45|155.05|157.75|155.35|157.33|154.93|0
1681727100000|2023-04-17 10:25:00|157.33|154.93|157.69|155.29|157.81|155.41|157.09|154.69|0
1681727400000|2023-04-17 10:30:00|157.57|155.17|157.93|155.53|157.93|155.53|157.57|155.17|0
1681727700000|2023-04-17 10:35:00|157.81|155.41|157.45|155.05|157.81|155.41|157.21|154.81|0
1681728000000|2023-04-17 10:40:00|157.57|155.17|157.68|155.28|157.93|155.53|157.45|155.05|0
1681728300000|2023-04-17 10:45:00|157.8|155.4|158.04|155.64|158.4|156|157.68|155.28|0
1681728600000|2023-04-17 10:50:00|157.92|155.52|158.04|155.64|158.28|155.88|157.68|155.28|0
1681728900000|2023-04-17 10:55:00|158.1|155.7|158.52|156.12|158.88|156.48|157.92|155.52|0
1681729200000|2023-04-17 11:00:00|158.64|156.24|159|156.6|159.36|156.96|158.64|156.24|0
1681729500000|2023-04-17 11:05:00|158.88|156.48|159.12|156.72|159.36|156.96|158.76|156.36|0
1681729800000|2023-04-17 11:10:00|159.24|156.84|159.12|156.72|159.36|156.96|158.88|156.48|0
1681730100000|2023-04-17 11:15:00|159.24|156.84|158.75|156.35|159.6|157.2|158.75|156.35|0
1681730400000|2023-04-17 11:20:00|158.87|156.47|158.39|155.99|158.87|156.47|158.15|155.75|0
1681730700000|2023-04-17 11:25:00|158.51|156.11|158.15|155.75|158.63|156.23|158.15|155.75|0
1681731000000|2023-04-17 11:30:00|158.27|155.87|158.27|155.87|158.51|156.11|157.91|155.51|0
1681731300000|2023-04-17 11:35:00|158.39|155.99|157.06|154.66|158.51|156.11|157.06|154.66|0
1681731600000|2023-04-17 11:40:00|156.94|154.54|157.66|155.26|157.78|155.38|156.94|154.54|0
1681731900000|2023-04-17 11:45:00|157.54|155.14|157.66|155.26|158.26|155.86|157.42|155.02|0
1681732200000|2023-04-17 11:50:00|157.78|155.38|158.38|155.98|158.38|155.98|157.78|155.38|0
1681732500000|2023-04-17 11:55:00|158.26|155.86|158.74|156.34|158.98|156.58|158.26|155.86|0
1681732800000|2023-04-17 12:00:00|158.86|156.46|159.22|156.82|159.58|157.18|158.62|156.22|0
1681733100000|2023-04-17 12:05:00|159.34|156.94|159.34|156.94|159.34|156.94|158.49|156.09|0
1681733400000|2023-04-17 12:10:00|159.09|156.69|159.09|156.69|159.7|157.3|159.09|156.69|0
1681733700000|2023-04-17 12:15:00|158.85|156.45|158.25|155.85|158.97|156.57|157.77|155.37|0
1681734000000|2023-04-17 12:20:00|158.37|155.97|157.76|155.36|158.85|156.45|157.64|155.24|0
1681734300000|2023-04-17 12:25:00|157.64|155.24|157.76|155.36|158|155.6|157.64|155.24|0
1681734600000|2023-04-17 12:30:00|156.98|154.58|156.68|154.28|158.12|155.72|155.73|153.33|0
1681734900000|2023-04-17 12:35:00|156.74|154.34|158.24|155.84|158.72|156.32|156.44|154.04|0
1681735200000|2023-04-17 12:40:00|158.36|155.96|156.92|154.52|158.72|156.32|156.92|154.52|0
1681735500000|2023-04-17 12:45:00|156.8|154.4|155.84|153.44|157.16|154.76|155.72|153.32|0
1681735800000|2023-04-17 12:50:00|155.96|153.56|156.55|154.15|157.27|154.87|155.96|153.56|0
1681736100000|2023-04-17 12:55:00|156.67|154.27|156.43|154.03|156.79|154.39|156.08|153.68|0
1681736400000|2023-04-17 13:00:00|156.55|154.15|156.67|154.27|157.15|154.75|156.07|153.67|0
1681736700000|2023-04-17 13:05:00|156.55|154.15|156.79|154.39|156.91|154.51|155.83|153.43|0
1681737000000|2023-04-17 13:10:00|156.67|154.27|156.07|153.67|157.03|154.63|155.95|153.55|0
1681737300000|2023-04-17 13:15:00|155.95|153.55|155.95|153.55|156.31|153.91|155.35|152.95|0
1681737600000|2023-04-17 13:20:00|155.83|153.43|155.35|152.95|155.95|153.55|155.11|152.71|0
1681737900000|2023-04-17 13:25:00|155.23|152.83|155.35|152.95|156.06|153.66|154.52|152.12|0
1681738200000|2023-04-17 13:30:00|155.59|153.19|156.18|153.78|156.3|153.9|154.75|152.35|0
1681738500000|2023-04-17 13:35:00|156.06|153.66|157.49|155.09|158.7|156.3|155.94|153.54|0
1681738800000|2023-04-17 13:40:00|157.61|155.21|157.61|155.21|159.18|156.78|157.13|154.73|0
1681739100000|2023-04-17 13:45:00|157.73|155.33|156.05|153.65|158.09|155.69|155.34|152.94|0
1681739400000|2023-04-17 13:50:00|156.17|153.77|156.77|154.37|158.09|155.69|156.05|153.65|0
1681739700000|2023-04-17 13:55:00|156.89|154.49|156.65|154.25|157.97|155.57|155.22|152.82|0
1681740000000|2023-04-17 14:00:00|156.89|154.49|155.69|153.29|159.05|156.65|155.45|153.05|0
1681740300000|2023-04-17 14:05:00|156.29|153.89|154.22|151.82|156.29|153.89|153.5|151.1|0
1681740600000|2023-04-17 14:10:00|154.33|151.93|155.17|152.77|155.41|153.01|153.62|151.22|0
1681740900000|2023-04-17 14:15:00|155.29|152.89|156.12|153.72|156.72|154.32|155.05|152.65|0
1681741200000|2023-04-17 14:20:00|156.24|153.84|156.96|154.56|157.32|154.92|156|153.6|0
1681741500000|2023-04-17 14:25:00|157.08|154.68|155.64|153.24|157.44|155.04|155.52|153.12|0
1681741800000|2023-04-17 14:30:00|155.52|153.12|156|153.6|157.2|154.8|155.16|152.76|0
1681742100000|2023-04-17 14:35:00|155.88|153.48|153.37|150.97|156.24|153.84|152.54|150.14|0
1681742400000|2023-04-17 14:40:00|153.25|150.85|152.78|150.38|153.61|151.21|151.6|149.2|0
1681742700000|2023-04-17 14:45:00|152.54|150.14|154.2|151.8|154.2|151.8|152.07|149.67|0
1681743000000|2023-04-17 14:50:00|154.32|151.92|153.48|151.08|154.91|152.51|152.77|150.37|0
1681743300000|2023-04-17 14:55:00|153.25|150.85|153.6|151.2|153.72|151.32|152.06|149.66|0
1681743600000|2023-04-17 15:00:00|153.72|151.32|152.77|150.37|154.55|152.15|152.06|149.66|0
1681743900000|2023-04-17 15:05:00|153.01|150.61|153.72|151.32|154.19|151.79|152.77|150.37|0
1681744200000|2023-04-17 15:10:00|153.83|151.43|152.76|150.36|154.07|151.67|152.06|149.66|0
1681744500000|2023-04-17 15:15:00|152.88|150.48|153.24|150.84|154.31|151.91|152.41|150.01|0
1681744800000|2023-04-17 15:20:00|153.12|150.72|154.3|151.9|154.3|151.9|152.53|150.13|0
1681745100000|2023-04-17 15:25:00|154.42|152.02|151.57|149.17|155.14|152.74|151.21|148.81|0
1681745400000|2023-04-17 15:30:00|151.45|149.05|149.8|147.4|151.45|149.05|149.21|146.81|0
1681745700000|2023-04-17 15:35:00|149.92|147.52|148.28|145.88|149.92|147.52|147.35|144.95|0
1681746000000|2023-04-17 15:40:00|148.39|145.99|147.81|145.41|148.98|146.58|147.58|145.18|0
1681746300000|2023-04-17 15:45:00|147.69|145.29|148.5|146.1|148.62|146.22|147.11|144.71|0
1681746600000|2023-04-17 15:50:00|148.62|146.22|149.56|147.16|149.79|147.39|148.27|145.87|0
1681746900000|2023-04-17 15:55:00|149.67|147.27|148.61|146.21|149.79|147.39|147.91|145.51|0
1681747200000|2023-04-17 16:00:00|148.5|146.1|148.73|146.33|149.43|147.03|147.79|145.39|0
1681747500000|2023-04-17 16:05:00|148.61|146.21|149.2|146.8|149.2|146.8|147.91|145.51|0
1681747800000|2023-04-17 16:10:00|149.08|146.68|148.14|145.74|149.55|147.15|147.44|145.04|0
1681748100000|2023-04-17 16:15:00|148.31|145.91|147.79|145.39|148.72|146.32|147.44|145.04|0
1681748400000|2023-04-17 16:20:00|147.9|145.5|147.32|144.92|148.02|145.62|146.85|144.45|0
1681748700000|2023-04-17 16:25:00|147.44|145.04|148.6|146.2|148.6|146.2|147.44|145.04|0
1681749000000|2023-04-17 16:30:00|148.48|146.08|148.01|145.61|148.95|146.55|148.01|145.61|0
1681749300000|2023-04-17 16:35:00|147.9|145.5|148.6|146.2|149.3|146.9|147.9|145.5|0
1681749600000|2023-04-17 16:40:00|148.48|146.08|149.06|146.66|149.77|147.37|148.48|146.08|0
1681749900000|2023-04-17 16:45:00|149.18|146.78|148.48|146.08|149.89|147.49|148.36|145.96|0
1681750200000|2023-04-17 16:50:00|148.59|146.19|148.01|145.61|148.83|146.43|147.66|145.26|0
1681750500000|2023-04-17 16:55:00|148.12|145.72|148.76|146.36|149.06|146.66|147.77|145.37|0
1681750800000|2023-04-17 17:00:00|148.94|146.54|149.17|146.77|149.41|147.01|148.12|145.72|0
1681751100000|2023-04-17 17:05:00|149.06|146.66|147.88|145.48|149.06|146.66|147.3|144.9|0
1681751400000|2023-04-17 17:10:00|147.77|145.37|149.17|146.77|149.29|146.89|147.53|145.13|0
1681751700000|2023-04-17 17:15:00|149.29|146.89|149.87|147.47|150.34|147.94|148.93|146.53|0
1681752000000|2023-04-17 17:20:00|149.99|147.59|149.28|146.88|150.23|147.83|149.05|146.65|0
1681752300000|2023-04-17 17:25:00|149.4|147|149.87|147.47|149.87|147.47|148.7|146.3|0
1681752600000|2023-04-17 17:30:00|149.75|147.35|150.1|147.7|150.34|147.94|149.63|147.23|0
1681752900000|2023-04-17 17:35:00|149.98|147.58|150.1|147.7|150.34|147.94|149.63|147.23|0
1681753200000|2023-04-17 17:40:00|149.98|147.58|149.27|146.87|150.22|147.82|149.04|146.64|0
1681753500000|2023-04-17 17:45:00|149.04|146.64|149.27|146.87|149.63|147.23|148.8|146.4|0
1681753800000|2023-04-17 17:50:00|149.16|146.76|148.1|145.7|149.27|146.87|147.98|145.58|0
1681754100000|2023-04-17 17:55:00|147.87|145.47|146.7|144.3|147.87|145.47|146.35|143.95|0
1681754400000|2023-04-17 18:00:00|146.76|144.36|146.23|143.83|146.76|144.36|145.77|143.37|0
1681754700000|2023-04-17 18:05:00|146|143.6|146.58|144.18|146.81|144.41|145.88|143.48|0
1681755000000|2023-04-17 18:10:00|146.46|144.06|147.39|144.99|147.8|145.4|146.23|143.83|0
1681755300000|2023-04-17 18:15:00|147.27|144.87|146.95|144.55|147.62|145.22|146.81|144.41|0
1681755600000|2023-04-17 18:20:00|147.07|144.67|146.04|143.64|147.42|145.02|145.16|142.76|0
1681755900000|2023-04-17 18:25:00|146.16|143.76|146.39|143.99|146.51|144.11|145.69|143.29|0
1681756200000|2023-04-17 18:30:00|146.27|143.87|147.44|145.04|147.44|145.04|146.04|143.64|0
1681756500000|2023-04-17 18:35:00|147.32|144.92|147.79|145.39|147.79|145.39|146.97|144.57|0
1681756800000|2023-04-17 18:40:00|147.91|145.51|149.79|147.39|150.15|147.75|147.91|145.51|0
1681757100000|2023-04-17 18:45:00|149.67|147.27|150.5|148.1|150.74|148.34|149.67|147.27|0
1681757400000|2023-04-17 18:50:00|150.74|148.34|150.98|148.58|151.57|149.17|150.38|147.98|0
1681757700000|2023-04-17 18:55:00|151.09|148.69|151.51|149.11|151.93|149.53|150.74|148.34|0
1681758000000|2023-04-17 19:00:00|151.45|149.05|152.64|150.24|152.88|150.48|151.45|149.05|0
1681758300000|2023-04-17 19:05:00|152.76|150.36|153.24|150.84|153.48|151.08|152.4|150|0
1681758600000|2023-04-17 19:10:00|153.36|150.96|152.94|150.54|153.6|151.2|152.64|150.24|0
1681758900000|2023-04-17 19:15:00|152.88|150.48|153.84|151.44|154.32|151.92|152.88|150.48|0
1681759200000|2023-04-17 19:20:00|153.96|151.56|154.68|152.28|154.8|152.4|153.96|151.56|0
1681759500000|2023-04-17 19:25:00|154.56|152.16|155.28|152.88|155.52|153.12|154.07|151.67|0
1681759800000|2023-04-17 19:30:00|155.16|152.76|154.79|152.39|155.52|153.12|154.43|152.03|0
1681760100000|2023-04-17 19:35:00|154.67|152.27|154.07|151.67|154.92|152.52|153.83|151.43|0
1681760400000|2023-04-17 19:40:00|153.95|151.55|154.43|152.03|154.67|152.27|153.71|151.31|0
1681760700000|2023-04-17 19:45:00|154.31|151.91|154.43|152.03|154.67|152.27|153.22|150.82|0
1681761000000|2023-04-17 19:50:00|154.55|152.15|156.48|154.08|156.85|154.45|154.55|152.15|0
1681761300000|2023-04-17 19:55:00|156.61|154.21|157.49|155.09|158.56|156.16|156|153.6|0
1681761600000|2023-04-17 20:00:00|157.61|155.21|158.59|156.19|158.59|156.19|157.37|154.97|0
1681761900000|2023-04-17 20:05:00|158.47|156.07|158.59|156.19|158.59|156.19|157.98|155.58|0
1681762200000|2023-04-17 20:10:00|158.47|156.07|157.98|155.58|159.08|156.68|157.98|155.58|0
1681762500000|2023-04-17 20:15:00|157.97|155.57|158.91|156.11|159.03|156.23|157.97|155.57|0
1681762800000|2023-04-17 20:20:00|158.97|156.17|159.03|156.23|159.03|156.23|158.66|155.86|0
1681763100000|2023-04-17 20:25:00|158.91|156.11|158.9|156.1|159.03|156.23|158.78|155.98|0
1681763400000|2023-04-17 20:30:00|159.03|156.23|158.9|156.1|159.03|156.23|158.9|156.1|0
1681763700000|2023-04-17 20:35:00|158.66|155.86|158.65|155.85|158.78|155.98|158.53|155.73|0
1681764000000|2023-04-17 20:40:00|158.53|155.73|158.65|155.85|158.65|155.85|158.53|155.73|0
1681764300000|2023-04-17 20:45:00|158.53|155.73|158.16|155.36|158.53|155.73|158.16|155.36|0
1681764600000|2023-04-17 20:50:00|158.28|155.48|158.16|155.36|158.41|155.61|158.16|155.36|0
1681764900000|2023-04-17 20:55:00|157.91|155.11|157.6|154.8|158.16|155.36|157.48|154.68|0
1681765200000|2023-04-17 21:00:00|157.61|154.81|157.55|154.75|157.75|154.95|157.55|154.75|0
1681765500000|2023-04-17 21:05:00|157.59|154.79|157.53|154.73|157.64|154.84|157.48|154.68|0
1681765800000|2023-04-17 21:10:00|157.44|154.64|157.62|154.82|157.62|154.82|157.44|154.64|0
1681766100000|2023-04-17 21:15:00|157.64|154.84|157.53|154.73|157.64|154.84|157.41|154.61|0
1681766400000|2023-04-17 21:20:00|157.51|154.71|157.42|154.62|157.62|154.82|157.28|154.48|0
1681766700000|2023-04-17 21:25:00|157.44|154.64|157.49|154.69|157.51|154.71|157.44|154.64|0
1681767000000|2023-04-17 21:30:00|157.6|154.8|157.51|154.71|157.6|154.8|157.51|154.71|0
1681767300000|2023-04-17 21:35:00|157.49|154.69|157.43|154.63|157.49|154.69|157.43|154.63|0
1681767600000|2023-04-17 21:40:00|157.38|154.58|157.22|154.42|157.38|154.58|157.22|154.42|0
1681767900000|2023-04-17 21:45:00|157.27|154.47|157.27|154.47|157.27|154.47|157.27|154.47|0
1681768200000|2023-04-17 21:50:00|157.3|154.5|157.41|154.61|157.41|154.61|157.3|154.5|0
1681768500000|2023-04-17 21:55:00|157.37|154.57|157.37|154.57|157.45|154.65|157.3|154.5|0
1681768800000|2023-04-17 22:00:00|157.58|154.78|157.4|154.6|157.58|154.78|157.09|154.29|0
1681769100000|2023-04-17 22:05:00|157.15|154.35|157.15|154.35|157.28|154.48|157.03|154.23|0
1681769400000|2023-04-17 22:10:00|157.27|154.47|157.15|154.35|157.52|154.72|157.15|154.35|0
1681769700000|2023-04-17 22:15:00|157.03|154.23|156.78|153.98|157.15|154.35|156.66|153.86|0
1681770000000|2023-04-17 22:20:00|156.84|154.04|156.78|153.98|156.9|154.1|156.66|153.86|0
1681770300000|2023-04-17 22:25:00|156.9|154.1|156.9|154.1|157.14|154.34|156.66|153.86|0
1681770600000|2023-04-17 22:30:00|156.78|153.98|156.9|154.1|156.9|154.1|156.78|153.98|0
1681770900000|2023-04-17 22:35:00|156.78|153.98|156.78|153.98|156.9|154.1|156.78|153.98|0
1681771200000|2023-04-17 22:40:00|156.77|153.97|156.89|154.09|156.9|154.1|156.77|153.97|0
1681771500000|2023-04-17 22:45:00|156.77|153.97|156.89|154.09|156.89|154.09|156.65|153.85|0
1681771800000|2023-04-17 22:50:00|156.77|153.97|156.77|153.97|156.77|153.97|156.77|153.97|0
1681772100000|2023-04-17 22:55:00|156.89|154.09|157.25|154.45|157.25|154.45|156.77|153.97|0
1681772400000|2023-04-17 23:00:00|157.13|154.33|157.13|154.33|157.62|154.82|157.13|154.33|0
1681772700000|2023-04-17 23:05:00|157.25|154.45|157.25|154.45|157.25|154.45|157.13|154.33|0
1681773000000|2023-04-17 23:10:00|157.13|154.33|157.25|154.45|157.25|154.45|157.13|154.33|0
1681773300000|2023-04-17 23:15:00|157.37|154.57|157.37|154.57|157.37|154.57|157.25|154.45|0
1681773600000|2023-04-17 23:20:00|157.49|154.69|157.37|154.57|157.73|154.93|157.37|154.57|0
1681773900000|2023-04-17 23:25:00|157.49|154.69|157.36|154.56|157.49|154.69|157.18|154.38|0
1681774200000|2023-04-17 23:30:00|157.24|154.44|157.12|154.32|157.36|154.56|157.12|154.32|0
1681774500000|2023-04-17 23:35:00|157.24|154.44|157.18|154.38|157.24|154.44|157.12|154.32|0
1681774800000|2023-04-17 23:40:00|157.12|154.32|157.11|154.31|157.24|154.44|157.11|154.31|0
1681775100000|2023-04-17 23:45:00|157.05|154.25|156.87|154.07|157.11|154.31|156.75|153.95|0
1681775400000|2023-04-17 23:50:00|156.99|154.19|156.87|154.07|156.99|154.19|156.75|153.95|0
1681775700000|2023-04-17 23:55:00|156.99|154.19|157.23|154.43|157.23|154.43|156.87|154.07|0
1681776000000|2023-04-18 00:00:00|157.11|154.31|156.98|154.18|157.35|154.55|156.86|154.06|0
1681776300000|2023-04-18 00:05:00|157.11|154.31|156.86|154.06|157.11|154.31|156.62|153.82|0
1681776600000|2023-04-18 00:10:00|156.74|153.94|156.49|153.69|156.86|154.06|156.37|153.57|0
1681776900000|2023-04-18 00:15:00|156.62|153.82|156.37|153.57|156.74|153.94|156.25|153.45|0
1681777200000|2023-04-18 00:20:00|156.25|153.45|156.37|153.57|156.49|153.69|156.25|153.45|0
1681777500000|2023-04-18 00:25:00|156.49|153.69|156.73|153.93|156.73|153.93|156.37|153.57|0
1681777800000|2023-04-18 00:30:00|156.85|154.05|156.61|153.81|156.97|154.17|156.61|153.81|0
1681778100000|2023-04-18 00:35:00|156.73|153.93|156.36|153.56|156.73|153.93|156.36|153.56|0
1681778400000|2023-04-18 00:40:00|156.42|153.62|156.36|153.56|156.48|153.68|156.24|153.44|0
1681778700000|2023-04-18 00:45:00|156.48|153.68|156.36|153.56|156.48|153.68|156.24|153.44|0
1681779000000|2023-04-18 00:50:00|156.42|153.62|156.48|153.68|156.48|153.68|156.36|153.56|0
1681779300000|2023-04-18 00:55:00|156.36|153.56|156.23|153.43|156.36|153.56|155.99|153.19|0
1681779600000|2023-04-18 01:00:00|156.17|153.37|156.47|153.67|156.47|153.67|156.11|153.31|0
1681779900000|2023-04-18 01:05:00|156.35|153.55|156.35|153.55|156.47|153.67|156.23|153.43|0
1681780200000|2023-04-18 01:10:00|156.23|153.43|156.23|153.43|156.29|153.49|156.11|153.31|0
1681780500000|2023-04-18 01:15:00|156.11|153.31|156.23|153.43|156.35|153.55|155.98|153.18|0
1681780800000|2023-04-18 01:20:00|156.35|153.55|156.47|153.67|156.47|153.67|156.28|153.48|0
1681781100000|2023-04-18 01:25:00|156.34|153.54|156.46|153.66|156.47|153.67|156.34|153.54|0
1681781400000|2023-04-18 01:30:00|156.71|153.91|157.19|154.39|157.32|154.52|156.71|153.91|0
1681781700000|2023-04-18 01:35:00|157.31|154.51|157.43|154.63|157.56|154.76|157.07|154.27|0
1681782000000|2023-04-18 01:40:00|157.56|154.76|158.04|155.24|158.29|155.49|157.56|154.76|0
1681782300000|2023-04-18 01:45:00|157.92|155.12|157.68|154.88|157.92|155.12|157.43|154.63|0
1681782600000|2023-04-18 01:50:00|157.43|154.63|157.55|154.75|157.92|155.12|157.43|154.63|0
1681782900000|2023-04-18 01:55:00|157.67|154.87|157.3|154.5|157.67|154.87|157.18|154.38|0
1681783200000|2023-04-18 02:00:00|157.67|154.87|157.18|154.38|157.92|155.12|157.18|154.38|0
1681783500000|2023-04-18 02:05:00|157.3|154.5|157.42|154.62|157.55|154.75|157.18|154.38|0
1681783800000|2023-04-18 02:10:00|157.3|154.5|156.93|154.13|157.42|154.62|156.81|154.01|0
1681784100000|2023-04-18 02:15:00|157.06|154.26|157.3|154.5|157.3|154.5|156.93|154.13|0
1681784400000|2023-04-18 02:20:00|157.42|154.62|157.42|154.62|157.54|154.74|157.17|154.37|0
1681784700000|2023-04-18 02:25:00|157.29|154.49|157.17|154.37|157.29|154.49|156.93|154.13|0
1681785000000|2023-04-18 02:30:00|157.29|154.49|157.29|154.49|157.41|154.61|157.05|154.25|0
1681785300000|2023-04-18 02:35:00|157.41|154.61|157.05|154.25|157.41|154.61|157.05|154.25|0
1681785600000|2023-04-18 02:40:00|157.17|154.37|157.29|154.49|157.29|154.49|156.92|154.12|0
1681785900000|2023-04-18 02:45:00|157.17|154.37|157.16|154.36|157.29|154.49|157.16|154.36|0
1681786200000|2023-04-18 02:50:00|157.29|154.49|157.16|154.36|157.29|154.49|157.16|154.36|0
1681786500000|2023-04-18 02:55:00|157.22|154.42|157.16|154.36|157.34|154.54|157.04|154.24|0
1681786800000|2023-04-18 03:00:00|157.28|154.48|157.65|154.85|157.65|154.85|157.16|154.36|0
1681787100000|2023-04-18 03:05:00|157.64|154.84|157.16|154.36|157.64|154.84|157.03|154.23|0
1681787400000|2023-04-18 03:10:00|157.28|154.48|157.15|154.35|157.28|154.48|157.15|154.35|0
1681787700000|2023-04-18 03:15:00|157.28|154.48|156.91|154.11|157.28|154.48|156.91|154.11|0
1681788000000|2023-04-18 03:20:00|156.79|153.99|157.03|154.23|157.03|154.23|156.78|153.98|0
1681788300000|2023-04-18 03:25:00|156.9|154.1|156.9|154.1|157.03|154.23|156.78|153.98|0
1681788600000|2023-04-18 03:30:00|156.78|153.98|156.66|153.86|156.78|153.98|156.66|153.86|0
1681788900000|2023-04-18 03:35:00|156.54|153.74|156.17|153.37|156.66|153.86|156.17|153.37|0
1681789200000|2023-04-18 03:40:00|156.05|153.25|156.29|153.49|156.29|153.49|156.05|153.25|0
1681789500000|2023-04-18 03:45:00|156.17|153.37|156.04|153.24|156.17|153.37|155.92|153.12|0
1681789800000|2023-04-18 03:50:00|155.92|153.12|156.29|153.49|156.29|153.49|155.92|153.12|0
1681790100000|2023-04-18 03:55:00|156.28|153.48|156.28|153.48|156.41|153.61|156.16|153.36|0
1681790400000|2023-04-18 04:00:00|156.16|153.36|156.4|153.6|156.4|153.6|156.16|153.36|0
1681790700000|2023-04-18 04:05:00|156.52|153.72|156.64|153.84|156.65|153.85|156.4|153.6|0
1681791000000|2023-04-18 04:10:00|156.77|153.97|156.64|153.84|156.77|153.97|156.52|153.72|0
1681791300000|2023-04-18 04:15:00|156.52|153.72|156.4|153.6|156.52|153.72|156.4|153.6|0
1681791600000|2023-04-18 04:20:00|156.28|153.48|156.27|153.47|156.4|153.6|156.15|153.35|0
1681791900000|2023-04-18 04:25:00|156.39|153.59|156.27|153.47|156.39|153.59|156.27|153.47|0
1681792200000|2023-04-18 04:30:00|156.39|153.59|156.15|153.35|156.39|153.59|156.15|153.35|0
1681792500000|2023-04-18 04:35:00|155.9|153.1|155.9|153.1|156.03|153.23|155.9|153.1|0
1681792800000|2023-04-18 04:40:00|156.02|153.22|156.14|153.34|156.15|153.35|156.02|153.22|0
1681793100000|2023-04-18 04:45:00|156.02|153.22|155.66|152.86|156.02|153.22|155.54|152.74|0
1681793400000|2023-04-18 04:50:00|155.54|152.74|155.41|152.61|155.54|152.74|155.05|152.25|0
1681793700000|2023-04-18 04:55:00|155.53|152.73|155.65|152.85|155.77|152.97|155.41|152.61|0
1681794000000|2023-04-18 05:00:00|155.53|152.73|155.65|152.85|155.65|152.85|155.53|152.73|0
1681794300000|2023-04-18 05:05:00|155.53|152.73|155.65|152.85|155.65|152.85|155.53|152.73|0
1681794600000|2023-04-18 05:10:00|155.77|152.97|156.13|153.33|156.13|153.33|155.77|152.97|0
1681794900000|2023-04-18 05:15:00|156.25|153.45|156.37|153.57|156.37|153.57|156.13|153.33|0
1681795200000|2023-04-18 05:20:00|156.49|153.69|156.49|153.69|156.74|153.94|156.37|153.57|0
1681795500000|2023-04-18 05:25:00|156.43|153.63|156.25|153.45|156.61|153.81|156.25|153.45|0
1681795800000|2023-04-18 05:30:00|156.37|153.57|156.73|153.93|156.73|153.93|156.25|153.45|0
1681796100000|2023-04-18 05:35:00|156.61|153.81|156.85|154.05|156.85|154.05|156.61|153.81|0
1681796400000|2023-04-18 05:40:00|156.73|153.93|156.97|154.17|157.09|154.29|156.73|153.93|0
1681796700000|2023-04-18 05:45:00|157.09|154.29|157.21|154.41|157.34|154.54|157.09|154.29|0
1681797000000|2023-04-18 05:50:00|157.09|154.29|157.58|154.78|157.58|154.78|156.85|154.05|0
1681797300000|2023-04-18 05:55:00|157.46|154.66|157.7|154.9|157.7|154.9|157.33|154.53|0
1681797600000|2023-04-18 06:00:00|157.58|154.78|157.45|154.65|157.58|154.78|157.09|154.29|0
1681797900000|2023-04-18 06:05:00|157.37|154.97|157.37|154.97|157.5|155.1|156.88|154.48|0
1681798200000|2023-04-18 06:10:00|157.49|155.09|157.61|155.21|157.86|155.46|157.37|154.97|0
1681798500000|2023-04-18 06:15:00|157.74|155.34|158.35|155.95|159.33|156.93|157.49|155.09|0
1681798800000|2023-04-18 06:20:00|158.22|155.82|157.98|155.58|158.35|155.95|157.86|155.46|0
1681799100000|2023-04-18 06:25:00|158.1|155.7|157.85|155.45|158.1|155.7|157.85|155.45|0
1681799400000|2023-04-18 06:30:00|157.98|155.58|157.97|155.57|157.98|155.58|157.73|155.33|0
1681799700000|2023-04-18 06:35:00|158.1|155.7|158.09|155.69|158.22|155.82|157.73|155.33|0
1681800000000|2023-04-18 06:40:00|158.03|155.63|158.46|156.06|158.46|156.06|158.03|155.63|0
1681800300000|2023-04-18 06:45:00|158.58|156.18|158.33|155.93|158.58|156.18|158.09|155.69|0
1681800600000|2023-04-18 06:50:00|158.46|156.06|158.82|156.42|158.82|156.42|158.33|155.93|0
1681800900000|2023-04-18 06:55:00|158.95|156.55|158.33|155.93|158.95|156.55|158.33|155.93|0
1681801200000|2023-04-18 07:00:00|158.21|155.81|158.82|156.42|159.07|156.67|158.21|155.81|0
1681801500000|2023-04-18 07:05:00|158.94|156.54|158.39|155.99|158.94|156.54|157.96|155.56|0
1681801800000|2023-04-18 07:10:00|158.33|155.93|158.94|156.54|158.94|156.54|158.2|155.8|0
1681802100000|2023-04-18 07:15:00|158.82|156.42|158.2|155.8|158.94|156.54|158.2|155.8|0
1681802400000|2023-04-18 07:20:00|158.08|155.68|158.32|155.92|158.57|156.17|157.83|155.43|0
1681802700000|2023-04-18 07:25:00|158.44|156.04|158.81|156.41|158.93|156.53|158.2|155.8|0
1681803000000|2023-04-18 07:30:00|158.69|156.29|158.32|155.92|159.06|156.66|158.19|155.79|0
1681803300000|2023-04-18 07:35:00|158.19|155.79|157.95|155.55|158.32|155.92|157.58|155.18|0
1681803600000|2023-04-18 07:40:00|157.88|155.48|157.7|155.3|157.88|155.48|157.33|154.93|0
1681803900000|2023-04-18 07:45:00|157.82|155.42|157.94|155.54|158.07|155.67|157.76|155.36|0
1681804200000|2023-04-18 07:50:00|158.07|155.67|158.31|155.91|158.56|156.16|157.94|155.54|0
1681804500000|2023-04-18 07:55:00|158.43|156.03|158.18|155.78|158.55|156.15|158.18|155.78|0
1681804800000|2023-04-18 08:00:00|158.06|155.66|158.67|156.27|158.67|156.27|158.06|155.66|0
1681805100000|2023-04-18 08:05:00|158.55|156.15|159.66|157.26|160.15|157.75|158.43|156.03|0
1681805400000|2023-04-18 08:10:00|159.9|157.5|159.53|157.13|159.9|157.5|159.04|156.64|0
1681805700000|2023-04-18 08:15:00|159.41|157.01|159.53|157.13|159.78|157.38|159.04|156.64|0
1681806000000|2023-04-18 08:20:00|159.4|157|159.16|156.76|159.53|157.13|159.03|156.63|0
1681806300000|2023-04-18 08:25:00|159.03|156.63|159.28|156.88|159.4|157|158.91|156.51|0
1681806600000|2023-04-18 08:30:00|159.52|157.12|160.39|157.99|160.81|158.41|159.34|156.94|0
1681806900000|2023-04-18 08:35:00|160.51|158.11|161.25|158.85|161.25|158.85|160.39|157.99|0
1681807200000|2023-04-18 08:40:00|161.38|158.98|162.12|159.72|162.74|160.34|161.38|158.98|0
1681807500000|2023-04-18 08:45:00|162.24|159.84|162.12|159.72|162.24|159.84|161.74|159.34|0
1681807800000|2023-04-18 08:50:00|162.24|159.84|162.11|159.71|162.61|160.21|162.11|159.71|0
1681808100000|2023-04-18 08:55:00|161.99|159.59|161.86|159.46|162.24|159.84|161.74|159.34|0
1681808400000|2023-04-18 09:00:00|161.74|159.34|161.61|159.21|162.11|159.71|161.37|158.97|0
1681808700000|2023-04-18 09:05:00|161.74|159.34|161.98|159.58|161.99|159.59|161.49|159.09|0
1681809000000|2023-04-18 09:10:00|161.86|159.46|161.86|159.46|161.92|159.52|161.61|159.21|0
1681809300000|2023-04-18 09:15:00|161.98|159.58|162.48|160.08|162.48|160.08|161.86|159.46|0
1681809600000|2023-04-18 09:20:00|162.73|160.33|163.72|161.32|164.1|161.7|162.73|160.33|0
1681809900000|2023-04-18 09:25:00|163.85|161.45|163.09|160.69|163.85|161.45|163.09|160.69|0
1681810200000|2023-04-18 09:30:00|163.22|160.82|164.86|162.46|164.92|162.52|163.22|160.82|0
1681810500000|2023-04-18 09:35:00|164.74|162.34|165.36|162.96|165.49|163.09|164.74|162.34|0
1681810800000|2023-04-18 09:40:00|165.49|163.09|165.36|162.96|165.99|163.59|165.11|162.71|0
1681811100000|2023-04-18 09:45:00|165.48|163.08|164.98|162.58|165.48|163.08|164.86|162.46|0
1681811400000|2023-04-18 09:50:00|164.86|162.46|165.48|163.08|165.73|163.33|164.73|162.33|0
1681811700000|2023-04-18 09:55:00|165.42|163.02|164.98|162.58|165.73|163.33|164.85|162.45|0
1681812000000|2023-04-18 10:00:00|164.85|162.45|164.97|162.57|165.35|162.95|164.73|162.33|0
1681812300000|2023-04-18 10:05:00|164.85|162.45|164.35|161.95|164.85|162.45|164.35|161.95|0
1681812600000|2023-04-18 10:10:00|164.22|161.82|164.72|162.32|164.78|162.38|164.22|161.82|0
1681812900000|2023-04-18 10:15:00|164.6|162.2|164.84|162.44|165.1|162.7|164.6|162.2|0
1681813200000|2023-04-18 10:20:00|164.97|162.57|164.97|162.57|165.28|162.88|164.97|162.57|0
1681813500000|2023-04-18 10:25:00|165.09|162.69|165.28|162.88|165.34|162.94|164.72|162.32|0
1681813800000|2023-04-18 10:30:00|165.34|162.94|165.97|163.57|166.34|163.94|165.34|162.94|0
1681814100000|2023-04-18 10:35:00|166.03|163.63|165.84|163.44|166.09|163.69|165.77|163.37|0
1681814400000|2023-04-18 10:40:00|165.97|163.57|166.72|164.32|166.72|164.32|165.84|163.44|0
1681814700000|2023-04-18 10:45:00|166.47|164.07|167.22|164.82|167.6|165.2|166.09|163.69|0
1681815000000|2023-04-18 10:50:00|167.1|164.7|167.61|165.21|167.74|165.34|167.09|164.69|0
1681815300000|2023-04-18 10:55:00|167.74|165.34|167.61|165.21|167.74|165.34|167.11|164.71|0
1681815600000|2023-04-18 11:00:00|167.36|164.96|166.6|164.2|167.36|164.96|166.22|163.82|0
1681815900000|2023-04-18 11:05:00|166.73|164.33|167.23|164.83|167.36|164.96|166.73|164.33|0
1681816200000|2023-04-18 11:10:00|167.35|164.95|167.35|164.95|167.35|164.95|166.98|164.58|0
1681816500000|2023-04-18 11:15:00|167.23|164.83|165.85|163.45|167.35|164.95|165.72|163.32|0
1681816800000|2023-04-18 11:20:00|165.72|163.32|165.93|163.53|166.06|163.66|165.59|163.19|0
1681817100000|2023-04-18 11:25:00|165.81|163.41|164.92|162.52|166.18|163.78|164.92|162.52|0
1681817400000|2023-04-18 11:30:00|165.05|162.65|166.43|164.03|166.68|164.28|165.05|162.65|0
1681817700000|2023-04-18 11:35:00|166.31|163.91|165.8|163.4|166.43|164.03|165.8|163.4|0
1681818000000|2023-04-18 11:40:00|165.67|163.27|165.8|163.4|166.18|163.78|165.55|163.15|0
1681818300000|2023-04-18 11:45:00|165.92|163.52|165.29|162.89|166.05|163.65|165.1|162.7|0
1681818600000|2023-04-18 11:50:00|165.17|162.77|165.16|162.76|165.29|162.89|164.91|162.51|0
1681818900000|2023-04-18 11:55:00|165.04|162.64|165.41|163.01|165.41|163.01|164.79|162.39|0
1681819200000|2023-04-18 12:00:00|165.29|162.89|165.91|163.51|166.23|163.83|165.29|162.89|0
1681819500000|2023-04-18 12:05:00|165.79|163.39|166.17|163.77|166.29|163.89|165.66|163.26|0
1681819800000|2023-04-18 12:10:00|166.16|163.76|165.79|163.39|166.54|164.14|165.41|163.01|0
1681820100000|2023-04-18 12:15:00|165.66|163.26|166.29|163.89|166.41|164.01|165.66|163.26|0
1681820400000|2023-04-18 12:20:00|166.41|164.01|166.47|164.07|166.54|164.14|166.29|163.89|0
1681820700000|2023-04-18 12:25:00|166.41|164.01|166.66|164.26|167.3|164.9|166.41|164.01|0
1681821000000|2023-04-18 12:30:00|166.6|164.2|167.8|165.4|168.05|165.65|166.6|164.2|0
1681821300000|2023-04-18 12:35:00|167.93|165.53|166.78|164.38|167.93|165.53|166.66|164.26|0
1681821600000|2023-04-18 12:40:00|166.91|164.51|167.67|165.27|167.8|165.4|166.78|164.38|0
1681821900000|2023-04-18 12:45:00|167.79|165.39|167.16|164.76|167.92|165.52|166.78|164.38|0
1681822200000|2023-04-18 12:50:00|167.03|164.63|166.9|164.5|167.16|164.76|166.78|164.38|0
1681822500000|2023-04-18 12:55:00|166.78|164.38|166.78|164.38|167.28|164.88|166.52|164.12|0
1681822800000|2023-04-18 13:00:00|166.65|164.25|166.4|164|166.9|164.5|166.14|163.74|0
1681823100000|2023-04-18 13:05:00|166.46|164.06|166.65|164.25|166.65|164.25|166.27|163.87|0
1681823400000|2023-04-18 13:10:00|166.52|164.12|165.51|163.11|166.65|164.25|165.51|163.11|0
1681823700000|2023-04-18 13:15:00|165.38|162.98|166.26|163.86|166.26|163.86|165.01|162.61|0
1681824000000|2023-04-18 13:20:00|166.2|163.8|165.38|162.98|166.26|163.86|165|162.6|0
1681824300000|2023-04-18 13:25:00|165.25|162.85|165.63|163.23|165.88|163.48|164.88|162.48|0
1681824600000|2023-04-18 13:30:00|165.75|163.35|163.62|161.22|165.75|163.35|162.87|160.47|0
1681824900000|2023-04-18 13:35:00|163.87|161.47|164.37|161.97|164.87|162.47|163.37|160.97|0
1681825200000|2023-04-18 13:40:00|164.62|162.22|164.49|162.09|165.12|162.72|164.24|161.84|0
1681825500000|2023-04-18 13:45:00|164.37|161.97|165.5|163.1|166.25|163.85|164.12|161.72|0
1681825800000|2023-04-18 13:50:00|165.37|162.97|163.11|160.71|165.5|163.1|162.86|160.46|0
1681826100000|2023-04-18 13:55:00|163.36|160.96|161|158.6|163.86|161.46|160.26|157.86|0
1681826400000|2023-04-18 14:00:00|160.88|158.48|156.42|154.02|161.12|158.72|155.81|153.41|0
1681826700000|2023-04-18 14:05:00|156.67|154.27|158.38|155.98|158.62|156.22|156.42|154.02|0
1681827000000|2023-04-18 14:10:00|158.62|156.22|157.52|155.12|158.62|156.22|156.66|154.26|0
1681827300000|2023-04-18 14:15:00|157.64|155.24|157.88|155.48|158.62|156.22|157.27|154.87|0
1681827600000|2023-04-18 14:20:00|158.01|155.61|157.64|155.24|158.62|156.22|157.64|155.24|0
1681827900000|2023-04-18 14:25:00|157.76|155.36|154.59|152.19|157.76|155.36|153.94|151.54|0
1681828200000|2023-04-18 14:30:00|154.46|152.06|152.54|150.14|154.46|152.06|151.94|149.54|0
1681828500000|2023-04-18 14:35:00|152.42|150.02|153.86|151.46|153.98|151.58|152.42|150.02|0
1681828800000|2023-04-18 14:40:00|153.98|151.58|155.67|153.27|155.79|153.39|153.74|151.34|0
1681829100000|2023-04-18 14:45:00|155.79|153.39|154.22|151.82|156.16|153.76|154.22|151.82|0
1681829400000|2023-04-18 14:50:00|153.97|151.57|153.49|151.09|155.06|152.66|152.53|150.13|0
1681829700000|2023-04-18 14:55:00|153.61|151.21|153.1|150.7|153.83|151.43|152.38|149.98|0
1681830000000|2023-04-18 15:00:00|152.98|150.58|153.22|150.82|154.79|152.39|152.98|150.58|0
1681830300000|2023-04-18 15:05:00|153.1|150.7|153.22|150.82|154.67|152.27|152.5|150.1|0
1681830600000|2023-04-18 15:10:00|152.98|150.58|153.1|150.7|154.18|151.78|151.9|149.5|0
1681830900000|2023-04-18 15:15:00|152.86|150.46|153.1|150.7|153.82|151.42|152.26|149.86|0
1681831200000|2023-04-18 15:20:00|152.86|150.46|151.89|149.49|153.1|150.7|151.65|149.25|0
1681831500000|2023-04-18 15:25:00|152.25|149.85|154.06|151.66|154.06|151.66|152.01|149.61|0
1681831800000|2023-04-18 15:30:00|153.94|151.54|154.66|152.26|155.27|152.87|153.45|151.05|0
1681832100000|2023-04-18 15:35:00|154.54|152.14|151.05|148.65|155.63|153.23|151.05|148.65|0
1681832400000|2023-04-18 15:40:00|150.93|148.53|153.21|150.81|153.57|151.17|150.57|148.17|0
1681832700000|2023-04-18 15:45:00|153.09|150.69|153.32|150.92|153.62|151.22|152.12|149.72|0
1681833000000|2023-04-18 15:50:00|153.2|150.8|153.08|150.68|153.2|150.8|151.76|149.36|0
1681833300000|2023-04-18 15:55:00|153.2|150.8|152.72|150.32|153.2|150.8|151.88|149.48|0
1681833600000|2023-04-18 16:00:00|152.48|150.08|153.92|151.52|154.41|152.01|152.24|149.84|0
1681833900000|2023-04-18 16:05:00|154.16|151.76|155.13|152.73|155.25|152.85|153.56|151.16|0
1681834200000|2023-04-18 16:10:00|155.01|152.61|156.22|153.82|156.59|154.19|155.01|152.61|0
1681834500000|2023-04-18 16:15:00|156.34|153.94|156.57|154.17|157.23|154.83|155.72|153.32|0
1681834800000|2023-04-18 16:20:00|156.69|154.29|156.45|154.05|156.94|154.54|156.21|153.81|0
1681835100000|2023-04-18 16:25:00|156.33|153.93|157.79|155.39|157.91|155.51|156.21|153.81|0
1681835400000|2023-04-18 16:30:00|157.91|155.51|157.54|155.14|158.03|155.63|157.05|154.65|0
1681835700000|2023-04-18 16:35:00|157.67|155.27|156.44|154.04|157.79|155.39|156.44|154.04|0
1681836000000|2023-04-18 16:40:00|156.32|153.92|155.73|153.33|156.69|154.29|155.37|152.97|0
1681836300000|2023-04-18 16:45:00|155.61|153.21|156.09|153.69|156.1|153.7|155.12|152.72|0
1681836600000|2023-04-18 16:50:00|156.22|153.82|155.12|152.72|156.58|154.18|153.91|151.51|0
1681836900000|2023-04-18 16:55:00|155.36|152.96|154.87|152.47|155.73|153.33|154.51|152.11|0
1681837200000|2023-04-18 17:00:00|154.75|152.35|155.11|152.71|155.11|152.71|154.26|151.86|0
1681837500000|2023-04-18 17:05:00|155.23|152.83|156.76|154.36|156.94|154.54|155.11|152.71|0
1681837800000|2023-04-18 17:10:00|156.7|154.3|155.6|153.2|156.82|154.42|155.6|153.2|0
1681838100000|2023-04-18 17:15:00|155.47|153.07|154.99|152.59|155.72|153.32|154.62|152.22|0
1681838400000|2023-04-18 17:20:00|154.86|152.46|154.86|152.46|155.23|152.83|154.38|151.98|0
1681838700000|2023-04-18 17:25:00|154.98|152.58|154.25|151.85|155.1|152.7|154.25|151.85|0
1681839000000|2023-04-18 17:30:00|154.13|151.73|155.47|153.07|155.83|153.43|153.77|151.37|0
1681839300000|2023-04-18 17:35:00|155.59|153.19|154.87|152.47|156.32|153.92|154.87|152.47|0
1681839600000|2023-04-18 17:40:00|154.75|152.35|155.61|153.21|155.61|153.21|154.51|152.11|0
1681839900000|2023-04-18 17:45:00|155.48|153.08|156.34|153.94|157.08|154.68|155.24|152.84|0
1681840200000|2023-04-18 17:50:00|156.46|154.06|156.58|154.18|156.71|154.31|156.21|153.81|0
1681840500000|2023-04-18 17:55:00|156.46|154.06|154.62|152.22|156.46|154.06|154.26|151.86|0
1681840800000|2023-04-18 18:00:00|154.5|152.1|155.23|152.83|155.35|152.95|154.14|151.74|0
1681841100000|2023-04-18 18:05:00|155.11|152.71|154.74|152.34|155.11|152.71|153.41|151.01|0
1681841400000|2023-04-18 18:10:00|154.62|152.22|155.23|152.83|155.96|153.56|154.13|151.73|0
1681841700000|2023-04-18 18:15:00|155.11|152.71|154.62|152.22|155.96|153.56|153.52|151.12|0
1681842000000|2023-04-18 18:20:00|154.74|152.34|155.96|153.56|156.08|153.68|154.37|151.97|0
1681842300000|2023-04-18 18:25:00|156.08|153.68|156.32|153.92|157.06|154.66|155.71|153.31|0
1681842600000|2023-04-18 18:30:00|156.2|153.8|156.44|154.04|156.57|154.17|155.83|153.43|0
1681842900000|2023-04-18 18:35:00|156.32|153.92|156.93|154.53|157.18|154.78|156.32|153.92|0
1681843200000|2023-04-18 18:40:00|156.81|154.41|156.29|153.89|156.81|154.41|154.61|152.21|0
1681843500000|2023-04-18 18:45:00|156.17|153.77|153.62|151.22|156.41|154.01|152.23|149.83|0
1681843800000|2023-04-18 18:50:00|153.38|150.98|153.61|151.21|154.1|151.7|152.29|149.89|0
1681844100000|2023-04-18 18:55:00|153.49|151.09|154.82|152.42|155.19|152.79|153.49|151.09|0
1681844400000|2023-04-18 19:00:00|155.19|152.79|156.28|153.88|156.28|153.88|154.95|152.55|0
1681844700000|2023-04-18 19:05:00|156.41|154.01|156.77|154.37|157.26|154.86|156.16|153.76|0
1681845000000|2023-04-18 19:10:00|156.89|154.49|157.14|154.74|157.51|155.11|156.77|154.37|0
1681845300000|2023-04-18 19:15:00|157.01|154.61|157.32|154.92|157.38|154.98|156.28|153.88|0
1681845600000|2023-04-18 19:20:00|157.38|154.98|156.4|154|157.87|155.47|156.28|153.88|0
1681845900000|2023-04-18 19:25:00|156.28|153.88|156.15|153.75|156.52|154.12|155.18|152.78|0
1681846200000|2023-04-18 19:30:00|156.03|153.63|156.64|154.24|156.76|154.36|155.54|153.14|0
1681846500000|2023-04-18 19:35:00|156.52|154.12|156.27|153.87|157.13|154.73|156.03|153.63|0
1681846800000|2023-04-18 19:40:00|156.39|153.99|157.13|154.73|157.25|154.85|155.78|153.38|0
1681847100000|2023-04-18 19:45:00|157.25|154.85|156.88|154.48|157.62|155.22|156.63|154.23|0
1681847400000|2023-04-18 19:50:00|156.51|154.11|157.49|155.09|157.61|155.21|155.66|153.26|0
1681847700000|2023-04-18 19:55:00|157.37|154.97|157.36|154.96|158.72|156.32|157.12|154.72|0
1681848000000|2023-04-18 20:00:00|156.87|154.47|155.89|153.49|157|154.6|155.16|152.76|0
1681848300000|2023-04-18 20:05:00|155.77|153.37|155.65|153.25|156.14|153.74|155.53|153.13|0
1681848600000|2023-04-18 20:10:00|155.77|153.37|156.26|153.86|156.38|153.98|155.53|153.13|0
1681848900000|2023-04-18 20:15:00|156.58|153.78|156.45|153.65|156.58|153.78|156.21|153.41|0
1681849200000|2023-04-18 20:20:00|156.58|153.78|156.45|153.65|157.07|154.27|156.45|153.65|0
1681849500000|2023-04-18 20:25:00|156.57|153.77|157.18|154.38|157.31|154.51|156.33|153.53|0
1681849800000|2023-04-18 20:30:00|157.06|154.26|157.06|154.26|157.43|154.63|156.94|154.14|0
1681850100000|2023-04-18 20:35:00|157.18|154.38|157.43|154.63|157.55|154.75|157.06|154.26|0
1681850400000|2023-04-18 20:40:00|157.36|154.56|157.67|154.87|157.67|154.87|157.36|154.56|0
1681850700000|2023-04-18 20:45:00|157.55|154.75|157.79|154.99|157.91|155.11|157.55|154.75|0
1681851000000|2023-04-18 20:50:00|157.54|154.74|157.3|154.5|157.54|154.74|157.18|154.38|0
1681851300000|2023-04-18 20:55:00|157.36|154.56|156.99|154.19|157.42|154.62|156.81|154.01|0
1681851600000|2023-04-18 21:00:00|157.02|154.22|156.86|154.06|157.13|154.33|156.86|154.06|0
1681851900000|2023-04-18 21:05:00|156.88|154.08|156.96|154.16|156.96|154.16|156.86|154.06|0
1681852200000|2023-04-18 21:10:00|156.94|154.14|156.98|154.18|156.98|154.18|156.91|154.11|0
1681852500000|2023-04-18 21:15:00|156.96|154.16|156.92|154.12|156.99|154.19|156.92|154.12|0
1681852800000|2023-04-18 21:20:00|156.91|154.11|157.08|154.28|157.1|154.3|156.9|154.1|0
1681853100000|2023-04-18 21:25:00|157.1|154.3|156.9|154.1|157.15|154.35|156.9|154.1|0
1681853400000|2023-04-18 21:30:00|156.94|154.14|156.93|154.13|156.99|154.19|156.92|154.12|0
1681853700000|2023-04-18 21:35:00|156.95|154.15|157.02|154.22|157.02|154.22|156.93|154.13|0
1681854000000|2023-04-18 21:40:00|156.99|154.19|156.91|154.11|156.99|154.19|156.9|154.1|0
1681854300000|2023-04-18 21:45:00|156.95|154.15|156.87|154.07|156.97|154.17|156.86|154.06|0
1681854600000|2023-04-18 21:50:00|156.82|154.02|156.84|154.04|156.91|154.11|156.77|153.97|0
1681854900000|2023-04-18 21:55:00|156.86|154.06|156.86|154.06|156.91|154.11|156.78|153.98|0
1681855200000|2023-04-18 22:00:00|156.23|153.43|156.05|153.25|156.54|153.74|155.86|153.06|0
1681855500000|2023-04-18 22:05:00|156.17|153.37|156.41|153.61|156.66|153.86|156.17|153.37|0
1681855800000|2023-04-18 22:10:00|156.53|153.73|156.65|153.85|156.65|153.85|156.29|153.49|0
1681856100000|2023-04-18 22:15:00|156.53|153.73|156.04|153.24|156.53|153.73|156.04|153.24|0
1681856400000|2023-04-18 22:20:00|156.1|153.3|156.04|153.24|156.28|153.48|156.04|153.24|0
1681856700000|2023-04-18 22:25:00|156.1|153.3|156.28|153.48|156.28|153.48|156.04|153.24|0
1681857000000|2023-04-18 22:30:00|156.22|153.42|156.28|153.48|156.28|153.48|156.16|153.36|0
1681857300000|2023-04-18 22:35:00|156.22|153.42|156.28|153.48|156.4|153.6|156.03|153.23|0
1681857600000|2023-04-18 22:40:00|156.4|153.6|155.79|152.99|156.4|153.6|155.79|152.99|0
1681857900000|2023-04-18 22:45:00|155.67|152.87|156.15|153.35|156.27|153.47|155.6|152.8|0
1681858200000|2023-04-18 22:50:00|156.21|153.41|156.33|153.53|156.39|153.59|156.15|153.35|0
1681858500000|2023-04-18 22:55:00|156.39|153.59|156.64|153.84|156.64|153.84|156.27|153.47|0
1681858800000|2023-04-18 23:00:00|156.51|153.71|156.39|153.59|156.64|153.84|156.27|153.47|0
1681859100000|2023-04-18 23:05:00|156.27|153.47|156.14|153.34|156.39|153.59|156.14|153.34|0
1681859400000|2023-04-18 23:10:00|156.02|153.22|156.14|153.34|156.14|153.34|156.02|153.22|0
1681859700000|2023-04-18 23:15:00|156.26|153.46|156.14|153.34|156.26|153.46|156.08|153.28|0
1681860000000|2023-04-18 23:20:00|156.02|153.22|155.89|153.09|156.02|153.22|155.89|153.09|0
1681860300000|2023-04-18 23:25:00|155.77|152.97|155.65|152.85|155.89|153.09|155.65|152.85|0
1681860600000|2023-04-18 23:30:00|155.53|152.73|155.52|152.72|155.77|152.97|155.4|152.6|0
1681860900000|2023-04-18 23:35:00|155.65|152.85|155.64|152.84|155.77|152.97|155.64|152.84|0
1681861200000|2023-04-18 23:40:00|155.77|152.97|155.52|152.72|155.77|152.97|155.52|152.72|0
1681861500000|2023-04-18 23:45:00|155.4|152.6|155.52|152.72|155.64|152.84|155.4|152.6|0
1681861800000|2023-04-18 23:50:00|155.64|152.84|155.52|152.72|155.64|152.84|155.33|152.53|0
1681862100000|2023-04-18 23:55:00|155.64|152.84|155.39|152.59|155.7|152.9|155.39|152.59|0
1681862400000|2023-04-19 00:00:00|155.27|152.47|155.15|152.35|155.88|153.08|155.03|152.23|0
1681862700000|2023-04-19 00:05:00|155.03|152.23|155.63|152.83|155.75|152.95|155.02|152.22|0
1681863000000|2023-04-19 00:10:00|155.75|152.95|155.87|153.07|156.12|153.32|155.63|152.83|0
1681863300000|2023-04-19 00:15:00|156|153.2|155.75|152.95|156.12|153.32|155.69|152.89|0
1681863600000|2023-04-19 00:20:00|155.87|153.07|155.87|153.07|155.99|153.19|155.38|152.58|0
1681863900000|2023-04-19 00:25:00|155.75|152.95|155.62|152.82|155.75|152.95|155.5|152.7|0
1681864200000|2023-04-19 00:30:00|155.5|152.7|155.87|153.07|155.87|153.07|155.5|152.7|0
1681864500000|2023-04-19 00:35:00|155.99|153.19|155.38|152.58|155.99|153.19|155.25|152.45|0
1681864800000|2023-04-19 00:40:00|155.25|152.45|155.5|152.7|155.5|152.7|155.25|152.45|0
1681865100000|2023-04-19 00:45:00|155.62|152.82|155.74|152.94|155.8|153|155.62|152.82|0
1681865400000|2023-04-19 00:50:00|155.86|153.06|155.74|152.94|155.98|153.18|155.74|152.94|0
1681865700000|2023-04-19 00:55:00|155.61|152.81|155.86|153.06|155.98|153.18|155.61|152.81|0
1681866000000|2023-04-19 01:00:00|155.73|152.93|155.85|153.05|155.86|153.06|155.49|152.69|0
1681866300000|2023-04-19 01:05:00|155.98|153.18|156.1|153.3|156.22|153.42|155.97|153.17|0
1681866600000|2023-04-19 01:10:00|155.97|153.17|155.97|153.17|156.22|153.42|155.85|153.05|0
1681866900000|2023-04-19 01:15:00|156.09|153.29|156.46|153.66|156.7|153.9|155.97|153.17|0
1681867200000|2023-04-19 01:20:00|156.34|153.54|155.48|152.68|156.46|153.66|155.24|152.44|0
1681867500000|2023-04-19 01:25:00|155.36|152.56|155.23|152.43|155.54|152.74|155.23|152.43|0
1681867800000|2023-04-19 01:30:00|155.11|152.31|154.87|152.07|155.23|152.43|154.75|151.95|0
1681868100000|2023-04-19 01:35:00|154.63|151.83|154.62|151.82|154.87|152.07|154.5|151.7|0
1681868400000|2023-04-19 01:40:00|154.5|151.7|154.62|151.82|154.87|152.07|154.38|151.58|0
1681868700000|2023-04-19 01:45:00|154.5|151.7|154.38|151.58|154.86|152.06|154.26|151.46|0
1681869000000|2023-04-19 01:50:00|154.26|151.46|154.31|151.51|154.5|151.7|154.01|151.21|0
1681869300000|2023-04-19 01:55:00|154.37|151.57|154.25|151.45|154.5|151.7|154.13|151.33|0
1681869600000|2023-04-19 02:00:00|154.37|151.57|154.01|151.21|154.37|151.57|153.89|151.09|0
1681869900000|2023-04-19 02:05:00|153.89|151.09|154.01|151.21|154.25|151.45|153.76|150.96|0
1681870200000|2023-04-19 02:10:00|154.13|151.33|154.25|151.45|154.25|151.45|153.88|151.08|0
1681870500000|2023-04-19 02:15:00|154.12|151.32|154.12|151.32|154.25|151.45|154.12|151.32|0
1681870800000|2023-04-19 02:20:00|154.24|151.44|154.61|151.81|154.73|151.93|154.24|151.44|0
1681871100000|2023-04-19 02:25:00|154.73|151.93|154.85|152.05|154.85|152.05|154.6|151.8|0
1681871400000|2023-04-19 02:30:00|154.97|152.17|154.84|152.04|154.97|152.17|154.84|152.04|0
1681871700000|2023-04-19 02:35:00|154.97|152.17|155.09|152.29|155.21|152.41|154.84|152.04|0
1681872000000|2023-04-19 02:40:00|154.96|152.16|154.96|152.16|155.08|152.28|154.96|152.16|0
1681872300000|2023-04-19 02:45:00|155.08|152.28|155.08|152.28|155.08|152.28|154.96|152.16|0
1681872600000|2023-04-19 02:50:00|154.96|152.16|154.84|152.04|155.08|152.28|154.84|152.04|0
1681872900000|2023-04-19 02:55:00|154.71|151.91|154.71|151.91|154.96|152.16|154.71|151.91|0
1681873200000|2023-04-19 03:00:00|154.83|152.03|154.83|152.03|154.96|152.16|154.71|151.91|0
1681873500000|2023-04-19 03:05:00|154.71|151.91|154.83|152.03|154.83|152.03|154.59|151.79|0
1681873800000|2023-04-19 03:10:00|154.71|151.91|154.83|152.03|154.83|152.03|154.71|151.91|0
1681874100000|2023-04-19 03:15:00|155.9|153.1|155.9|153.1|155.9|153.1|155.66|152.86|0
1681874400000|2023-04-19 03:20:00|155.78|152.98|155.9|153.1|155.9|153.1|155.66|152.86|0
1681874700000|2023-04-19 03:25:00|155.96|153.16|155.9|153.1|156.02|153.22|155.9|153.1|0
1681875000000|2023-04-19 03:30:00|156.02|153.22|155.9|153.1|156.02|153.22|155.9|153.1|0
1681875300000|2023-04-19 03:35:00|155.83|153.03|155.77|152.97|156.14|153.34|155.77|152.97|0
1681875600000|2023-04-19 03:40:00|155.83|153.03|155.77|152.97|155.89|153.09|155.65|152.85|0
1681875900000|2023-04-19 03:45:00|155.89|153.09|155.65|152.85|155.89|153.09|155.65|152.85|0
1681876200000|2023-04-19 03:50:00|155.52|152.72|155.52|152.72|155.52|152.72|155.4|152.6|0
1681876500000|2023-04-19 03:55:00|155.64|152.84|155.76|152.96|155.76|152.96|155.64|152.84|0
1681876800000|2023-04-19 04:00:00|155.82|153.02|155.64|152.84|155.89|153.09|155.52|152.72|0
1681877100000|2023-04-19 04:05:00|155.52|152.72|155.4|152.6|155.64|152.84|155.4|152.6|0
1681877400000|2023-04-19 04:10:00|155.52|152.72|155.39|152.59|155.64|152.84|155.39|152.59|0
1681877700000|2023-04-19 04:15:00|155.51|152.71|155.39|152.59|155.51|152.71|155.27|152.47|0
1681878000000|2023-04-19 04:20:00|155.51|152.71|155.51|152.71|155.63|152.83|155.45|152.65|0
1681878300000|2023-04-19 04:25:00|155.63|152.83|155.63|152.83|155.63|152.83|155.63|152.83|0
1681878600000|2023-04-19 04:30:00|155.75|152.95|155.51|152.71|155.75|152.95|155.51|152.71|0
1681878900000|2023-04-19 04:35:00|155.38|152.58|155.38|152.58|155.38|152.58|155.38|152.58|0
1681879200000|2023-04-19 04:40:00|155.5|152.7|155.5|152.7|155.5|152.7|155.5|152.7|0
1681879500000|2023-04-19 04:45:00|155.38|152.58|155.5|152.7|155.5|152.7|155.38|152.58|0
1681879800000|2023-04-19 04:50:00|155.62|152.82|155.62|152.82|155.74|152.94|155.5|152.7|0
1681880100000|2023-04-19 04:55:00|155.5|152.7|155.5|152.7|155.5|152.7|155.38|152.58|0
1681880400000|2023-04-19 05:00:00|155.62|152.82|155.37|152.57|155.62|152.82|155.37|152.57|0
1681880700000|2023-04-19 05:05:00|155.25|152.45|154.89|152.09|155.25|152.45|154.89|152.09|0
1681881000000|2023-04-19 05:10:00|154.94|152.14|155.37|152.57|155.49|152.69|154.89|152.09|0
1681881300000|2023-04-19 05:15:00|155.49|152.69|155.25|152.45|155.61|152.81|155.25|152.45|0
1681881600000|2023-04-19 05:20:00|155.37|152.57|155.37|152.57|155.49|152.69|155.37|152.57|0
1681881900000|2023-04-19 05:25:00|155.49|152.69|155|152.2|155.49|152.69|155|152.2|0
1681882200000|2023-04-19 05:30:00|155.12|152.32|155.12|152.32|155.24|152.44|154.76|151.96|0
1681882500000|2023-04-19 05:35:00|155.06|152.26|154.87|152.07|155.12|152.32|154.87|152.07|0
1681882800000|2023-04-19 05:40:00|155|152.2|154.99|152.19|155|152.2|154.75|151.95|0
1681883100000|2023-04-19 05:45:00|154.87|152.07|155.11|152.31|155.11|152.31|154.75|151.95|0
1681883400000|2023-04-19 05:50:00|154.99|152.19|155.11|152.31|155.11|152.31|154.99|152.19|0
1681883700000|2023-04-19 05:55:00|155.23|152.43|154.87|152.07|155.23|152.43|154.75|151.95|0
1681884000000|2023-04-19 06:00:00|154.99|152.19|154.99|152.19|155.11|152.31|154.74|151.94|0
1681884300000|2023-04-19 06:05:00|154.66|152.26|153.46|151.06|154.66|152.26|153.33|150.93|0
1681884600000|2023-04-19 06:10:00|153.58|151.18|152.25|149.85|153.82|151.42|152.25|149.85|0
1681884900000|2023-04-19 06:15:00|152.37|149.97|151.29|148.89|152.73|150.33|151.17|148.77|0
1681885200000|2023-04-19 06:20:00|151.41|149.01|151.17|148.77|151.53|149.13|151.17|148.77|0
1681885500000|2023-04-19 06:25:00|151.05|148.65|151.41|149.01|151.65|149.25|150.45|148.05|0
1681885800000|2023-04-19 06:30:00|151.46|149.06|152.36|149.96|152.36|149.96|151.29|148.89|0
1681886100000|2023-04-19 06:35:00|152.48|150.08|152.24|149.84|152.48|150.08|152.12|149.72|0
1681886400000|2023-04-19 06:40:00|152.36|149.96|152.12|149.72|152.48|150.08|152.12|149.72|0
1681886700000|2023-04-19 06:45:00|152.24|149.84|152.48|150.08|152.48|150.08|152|149.6|0
1681887000000|2023-04-19 06:50:00|152.36|149.96|152.36|149.96|152.72|150.32|152.36|149.96|0
1681887300000|2023-04-19 06:55:00|152.48|150.08|151.93|149.53|152.6|150.2|151.87|149.47|0
1681887600000|2023-04-19 07:00:00|151.87|149.47|152.11|149.71|152.35|149.95|151.39|148.99|0
1681887900000|2023-04-19 07:05:00|152.23|149.83|151.63|149.23|152.71|150.31|151.39|148.99|0
1681888200000|2023-04-19 07:10:00|151.51|149.11|151.15|148.75|151.63|149.23|150.91|148.51|0
1681888500000|2023-04-19 07:15:00|151.27|148.87|151.75|149.35|152.59|150.19|151.15|148.75|0
1681888800000|2023-04-19 07:20:00|151.8|149.4|151.98|149.58|152.46|150.06|151.75|149.35|0
1681889100000|2023-04-19 07:25:00|151.86|149.46|151.98|149.58|152.22|149.82|151.86|149.46|0
1681889400000|2023-04-19 07:30:00|152.1|149.7|151.38|148.98|152.34|149.94|151.38|148.98|0
1681889700000|2023-04-19 07:35:00|151.5|149.1|150.78|148.38|151.74|149.34|150.78|148.38|0
1681890000000|2023-04-19 07:40:00|150.66|148.26|150.3|147.9|150.78|148.38|149.83|147.43|0
1681890300000|2023-04-19 07:45:00|150.42|148.02|150.66|148.26|150.9|148.5|150.07|147.67|0
1681890600000|2023-04-19 07:50:00|150.54|148.14|151.49|149.09|151.49|149.09|150.42|148.02|0
1681890900000|2023-04-19 07:55:00|151.61|149.21|151.61|149.21|152.09|149.69|151.49|149.09|0
1681891200000|2023-04-19 08:00:00|151.73|149.33|151.49|149.09|151.85|149.45|150.89|148.49|0
1681891500000|2023-04-19 08:05:00|151.43|149.03|150.65|148.25|152.09|149.69|150.65|148.25|0
1681891800000|2023-04-19 08:10:00|150.77|148.37|148.4|146|150.77|148.37|147.75|145.35|0
1681892100000|2023-04-19 08:15:00|148.16|145.76|149.62|147.22|150.45|148.05|147.01|144.61|0
1681892400000|2023-04-19 08:20:00|149.73|147.33|150.21|147.81|150.33|147.93|149.73|147.33|0
1681892700000|2023-04-19 08:25:00|150.09|147.69|150.32|147.92|150.68|148.28|150.09|147.69|0
1681893000000|2023-04-19 08:30:00|150.44|148.04|149.9|147.5|150.92|148.52|149.85|147.45|0
1681893300000|2023-04-19 08:35:00|149.97|147.57|150.68|148.28|150.68|148.28|149.85|147.45|0
1681893600000|2023-04-19 08:40:00|150.79|148.39|150.37|147.97|150.79|148.39|150.2|147.8|0
1681893900000|2023-04-19 08:45:00|150.32|147.92|150.55|148.15|150.79|148.39|149.84|147.44|0
1681894200000|2023-04-19 08:50:00|150.61|148.21|150.43|148.03|150.79|148.39|150.19|147.79|0
1681894500000|2023-04-19 08:55:00|150.31|147.91|150.07|147.67|150.43|148.03|149.72|147.32|0
1681894800000|2023-04-19 09:00:00|150.01|147.61|148.89|146.49|150.07|147.67|148.77|146.37|0
1681895100000|2023-04-19 09:05:00|149.01|146.61|147.59|145.19|149.36|146.96|147.59|145.19|0
1681895400000|2023-04-19 09:10:00|147.47|145.07|147.94|145.54|148.06|145.66|146.89|144.49|0
1681895700000|2023-04-19 09:15:00|148.06|145.66|148.41|146.01|148.47|146.07|147.94|145.54|0
1681896000000|2023-04-19 09:20:00|148.53|146.13|149.12|146.72|149.12|146.72|148.17|145.77|0
1681896300000|2023-04-19 09:25:00|149|146.6|148.29|145.89|149.41|147.01|148.17|145.77|0
1681896600000|2023-04-19 09:30:00|148.17|145.77|147.93|145.53|148.52|146.12|147.11|144.71|0
1681896900000|2023-04-19 09:35:00|147.82|145.42|147.93|145.53|148.17|145.77|147.58|145.18|0
1681897200000|2023-04-19 09:40:00|147.99|145.59|147.23|144.83|148.4|146|147.23|144.83|0
1681897500000|2023-04-19 09:45:00|147.34|144.94|146.4|144|147.46|145.06|146.29|143.89|0
1681897800000|2023-04-19 09:50:00|146.52|144.12|145.7|143.3|146.87|144.47|145.7|143.3|0
1681898100000|2023-04-19 09:55:00|145.82|143.42|146.52|144.12|146.52|144.12|145.7|143.3|0
1681898400000|2023-04-19 10:00:00|146.4|144|146.69|144.29|146.87|144.47|146.17|143.77|0
1681898700000|2023-04-19 10:05:00|146.75|144.35|146.28|143.88|146.98|144.58|146.28|143.88|0
1681899000000|2023-04-19 10:10:00|146.16|143.76|146.75|144.35|146.86|144.46|145.93|143.53|0
1681899300000|2023-04-19 10:15:00|146.63|144.23|146.39|143.99|146.74|144.34|146.16|143.76|0
1681899600000|2023-04-19 10:20:00|146.16|143.76|146.98|144.58|146.98|144.58|146.04|143.64|0
1681899900000|2023-04-19 10:25:00|147.09|144.69|147.79|145.39|147.79|145.39|146.97|144.57|0
1681900200000|2023-04-19 10:30:00|147.68|145.28|148.03|145.63|148.15|145.75|147.68|145.28|0
1681900500000|2023-04-19 10:35:00|147.91|145.51|147.09|144.69|148.03|145.63|146.97|144.57|0
1681900800000|2023-04-19 10:40:00|146.97|144.57|147.79|145.39|147.79|145.39|146.5|144.1|0
1681901100000|2023-04-19 10:45:00|147.67|145.27|147.43|145.03|148.14|145.74|147.32|144.92|0
1681901400000|2023-04-19 10:50:00|147.55|145.15|148.02|145.62|148.02|145.62|147.43|145.03|0
1681901700000|2023-04-19 10:55:00|148.14|145.74|148.49|146.09|148.72|146.32|148.14|145.74|0
1681902000000|2023-04-19 11:00:00|148.72|146.32|147.9|145.5|148.72|146.32|147.66|145.26|0
1681902300000|2023-04-19 11:05:00|147.78|145.38|148.6|146.2|148.6|146.2|147.66|145.26|0
1681902600000|2023-04-19 11:10:00|148.48|146.08|148.37|145.97|148.48|146.08|147.78|145.38|0
1681902900000|2023-04-19 11:15:00|148.25|145.85|147.89|145.49|148.72|146.32|147.89|145.49|0
1681903200000|2023-04-19 11:20:00|147.77|145.37|147.89|145.49|148.24|145.84|147.54|145.14|0
1681903500000|2023-04-19 11:25:00|147.77|145.37|148.48|146.08|148.48|146.08|147.3|144.9|0
1681903800000|2023-04-19 11:30:00|148.36|145.96|149.42|147.02|149.78|147.38|148.36|145.96|0
1681904100000|2023-04-19 11:35:00|149.66|147.26|149.3|146.9|149.66|147.26|149.06|146.66|0
1681904400000|2023-04-19 11:40:00|149.42|147.02|148.94|146.54|149.42|147.02|148.83|146.43|0
1681904700000|2023-04-19 11:45:00|149.06|146.66|147.18|144.78|149.18|146.78|147.06|144.66|0
1681905000000|2023-04-19 11:50:00|147.29|144.89|148.23|145.83|148.35|145.95|147.06|144.66|0
1681905300000|2023-04-19 11:55:00|148.11|145.71|147.52|145.12|148.11|145.71|147.52|145.12|0
1681905600000|2023-04-19 12:00:00|147.64|145.24|146|143.6|147.64|145.24|145.88|143.48|0
1681905900000|2023-04-19 12:05:00|146.12|143.72|146.7|144.3|146.7|144.3|146.12|143.72|0
1681906200000|2023-04-19 12:10:00|146.82|144.42|145.76|143.36|146.82|144.42|145.65|143.25|0
1681906500000|2023-04-19 12:15:00|145.65|143.25|145.88|143.48|146.35|143.95|145.53|143.13|0
1681906800000|2023-04-19 12:20:00|145.99|143.59|147.63|145.23|147.63|145.23|145.99|143.59|0
1681907100000|2023-04-19 12:25:00|147.51|145.11|147.28|144.88|147.51|145.11|146.93|144.53|0
1681907400000|2023-04-19 12:30:00|147.16|144.76|145.76|143.36|147.28|144.88|145.64|143.24|0
1681907700000|2023-04-19 12:35:00|145.64|143.24|145.87|143.47|146.34|143.94|145.64|143.24|0
1681908000000|2023-04-19 12:40:00|145.99|143.59|145.29|142.89|146.69|144.29|145.05|142.65|0
1681908300000|2023-04-19 12:45:00|145.17|142.77|145.28|142.88|145.4|143|144.7|142.3|0
1681908600000|2023-04-19 12:50:00|145.4|143|145.51|143.11|145.86|143.46|144.82|142.42|0
1681908900000|2023-04-19 12:55:00|145.75|143.35|145.75|143.35|146.33|143.93|145.28|142.88|0
1681909200000|2023-04-19 13:00:00|145.98|143.58|146.91|144.51|147.03|144.63|145.86|143.46|0
1681909500000|2023-04-19 13:05:00|146.79|144.39|147.61|145.21|147.61|145.21|146.68|144.28|0
1681909800000|2023-04-19 13:10:00|147.73|145.33|148.08|145.68|148.08|145.68|147.5|145.1|0
1681910100000|2023-04-19 13:15:00|148.2|145.8|147.61|145.21|148.43|146.03|147.61|145.21|0
1681910400000|2023-04-19 13:20:00|147.49|145.09|147.37|144.97|147.61|145.21|146.9|144.5|0
1681910700000|2023-04-19 13:25:00|147.14|144.74|148.19|145.79|148.19|145.79|147.02|144.62|0
1681911000000|2023-04-19 13:30:00|148.66|146.26|149.37|146.97|150.44|148.04|148.66|146.26|0
1681911300000|2023-04-19 13:35:00|149.02|146.62|148.43|146.03|150.32|147.92|148.43|146.03|0
1681911600000|2023-04-19 13:40:00|148.54|146.14|148.66|146.26|149.25|146.85|147.95|145.55|0
1681911900000|2023-04-19 13:45:00|148.42|146.02|148.54|146.14|149.72|147.32|148.19|145.79|0
1681912200000|2023-04-19 13:50:00|148.66|146.26|148.3|145.9|149.84|147.44|148.3|145.9|0
1681912500000|2023-04-19 13:55:00|148.42|146.02|148.42|146.02|149.84|147.44|148.18|145.78|0
1681912800000|2023-04-19 14:00:00|148.53|146.13|149.83|147.43|150.67|148.27|148.3|145.9|0
1681913100000|2023-04-19 14:05:00|149.95|147.55|151.02|148.62|151.02|148.62|148.77|146.37|0
1681913400000|2023-04-19 14:10:00|151.14|148.74|151.02|148.62|151.97|149.57|149.83|147.43|0
1681913700000|2023-04-19 14:15:00|151.26|148.86|151.14|148.74|151.37|148.97|150.42|148.02|0
1681914000000|2023-04-19 14:20:00|151.02|148.62|149.94|147.54|151.61|149.21|149.71|147.31|0
1681914300000|2023-04-19 14:25:00|150.06|147.66|151.61|149.21|151.73|149.33|149.71|147.31|0
1681914600000|2023-04-19 14:30:00|151.73|149.33|151.85|149.45|152.68|150.28|151.25|148.85|0
1681914900000|2023-04-19 14:35:00|151.97|149.57|153.04|150.64|153.04|150.64|151.49|149.09|0
1681915200000|2023-04-19 14:40:00|153.16|150.76|154.36|151.96|154.49|152.09|152.2|149.8|0
1681915500000|2023-04-19 14:45:00|154.73|152.33|152.68|150.28|154.73|152.33|152.32|149.92|0
1681915800000|2023-04-19 14:50:00|152.8|150.4|152.92|150.52|154.06|151.66|152.56|150.16|0
1681916100000|2023-04-19 14:55:00|153.16|150.76|153.27|150.87|153.76|151.36|152.8|150.4|0
1681916400000|2023-04-19 15:00:00|153.39|150.99|151.31|148.91|155.49|153.09|150.83|148.43|0
1681916700000|2023-04-19 15:05:00|151.07|148.67|151.18|148.78|151.67|149.27|150.7|148.3|0
1681917000000|2023-04-19 15:10:00|150.94|148.54|152.14|149.74|152.27|149.87|150.94|148.54|0
1681917300000|2023-04-19 15:15:00|152.27|149.87|152.02|149.62|152.51|150.11|151.54|149.14|0
1681917600000|2023-04-19 15:20:00|151.9|149.5|150.94|148.54|152.26|149.86|150.58|148.18|0
1681917900000|2023-04-19 15:25:00|151.06|148.66|151.18|148.78|151.3|148.9|149.98|147.58|0
1681918200000|2023-04-19 15:30:00|151.06|148.66|149.86|147.46|151.18|148.78|149.86|147.46|0
1681918500000|2023-04-19 15:35:00|149.74|147.34|151.77|149.37|152.14|149.74|149.5|147.1|0
1681918800000|2023-04-19 15:40:00|151.89|149.49|151.71|149.31|152.5|150.1|151.53|149.13|0
1681919100000|2023-04-19 15:45:00|151.65|149.25|151.53|149.13|152.13|149.73|151.05|148.65|0
1681919400000|2023-04-19 15:50:00|151.41|149.01|151.89|149.49|152.25|149.85|151.29|148.89|0
1681919700000|2023-04-19 15:55:00|152.01|149.61|153.09|150.69|153.46|151.06|151.89|149.49|0
1681920000000|2023-04-19 16:00:00|153.34|150.94|152.85|150.45|154.06|151.66|152.37|149.97|0
1681920300000|2023-04-19 16:05:00|152.73|150.33|153.21|150.81|153.57|151.17|152.25|149.85|0
1681920600000|2023-04-19 16:10:00|153.33|150.93|153.57|151.17|153.69|151.29|153.09|150.69|0
1681920900000|2023-04-19 16:15:00|153.69|151.29|153.45|151.05|154.3|151.9|153.45|151.05|0
1681921200000|2023-04-19 16:20:00|153.33|150.93|153.08|150.68|153.81|151.41|152.96|150.56|0
1681921500000|2023-04-19 16:25:00|153.2|150.8|154.05|151.65|154.17|151.77|153.2|150.8|0
1681921800000|2023-04-19 16:30:00|154.17|151.77|154.9|152.5|155.39|152.99|153.93|151.53|0
1681922100000|2023-04-19 16:35:00|154.78|152.38|154.53|152.13|155.27|152.87|154.53|152.13|0
1681922400000|2023-04-19 16:40:00|154.66|152.26|154.9|152.5|155.51|153.11|154.53|152.13|0
1681922700000|2023-04-19 16:45:00|155.02|152.62|154.41|152.01|155.14|152.74|154.17|151.77|0
1681923000000|2023-04-19 16:50:00|154.29|151.89|155.14|152.74|155.38|152.98|154.17|151.77|0
1681923300000|2023-04-19 16:55:00|155.02|152.62|154.77|152.37|155.14|152.74|154.65|152.25|0
1681923600000|2023-04-19 17:00:00|154.89|152.49|155.26|152.86|155.26|152.86|154.4|152|0
1681923900000|2023-04-19 17:05:00|155.38|152.98|156.11|153.71|156.6|154.2|155.38|152.98|0
1681924200000|2023-04-19 17:10:00|155.99|153.59|156.6|154.2|156.72|154.32|155.99|153.59|0
1681924500000|2023-04-19 17:15:00|156.48|154.08|154.28|151.88|156.6|154.2|154.03|151.63|0
1681924800000|2023-04-19 17:20:00|154.4|152|155|152.6|155.13|152.73|153.79|151.39|0
1681925100000|2023-04-19 17:25:00|155.13|152.73|155.86|153.46|155.98|153.58|154.76|152.36|0
1681925400000|2023-04-19 17:30:00|155.98|153.58|155.37|152.97|156.22|153.82|155.37|152.97|0
1681925700000|2023-04-19 17:35:00|155.24|152.84|155.24|152.84|155.85|153.45|154.63|152.23|0
1681926000000|2023-04-19 17:40:00|155.36|152.96|155.24|152.84|155.97|153.57|155.12|152.72|0
1681926300000|2023-04-19 17:45:00|155.36|152.96|155.36|152.96|155.36|152.96|154.63|152.23|0
1681926600000|2023-04-19 17:50:00|155.24|152.84|156.34|153.94|156.46|154.06|155.24|152.84|0
1681926900000|2023-04-19 17:55:00|156.46|154.06|157.19|154.79|157.44|155.04|156.34|153.94|0
1681927200000|2023-04-19 18:00:00|157.44|155.04|155.72|153.32|159.67|157.27|155.72|153.32|0
1681927500000|2023-04-19 18:05:00|155.84|153.44|156.45|154.05|157.07|154.67|155.84|153.44|0
1681927800000|2023-04-19 18:10:00|156.33|153.93|156.33|153.93|156.7|154.3|156.08|153.68|0
1681928100000|2023-04-19 18:15:00|156.21|153.81|155.96|153.56|156.7|154.3|155.71|153.31|0
1681928400000|2023-04-19 18:20:00|156.08|153.68|157.06|154.66|157.06|154.66|155.84|153.44|0
1681928700000|2023-04-19 18:25:00|156.94|154.54|157.18|154.78|157.31|154.91|156.81|154.41|0
1681929000000|2023-04-19 18:30:00|157.31|154.91|156.08|153.68|157.55|155.15|155.47|153.07|0
1681929300000|2023-04-19 18:35:00|155.95|153.55|156.44|154.04|156.56|154.16|155.59|153.19|0
1681929600000|2023-04-19 18:40:00|156.56|154.16|156.07|153.67|157.18|154.78|155.95|153.55|0
1681929900000|2023-04-19 18:45:00|155.95|153.55|156.93|154.53|156.93|154.53|155.46|153.06|0
1681930200000|2023-04-19 18:50:00|156.81|154.41|156.44|154.04|156.81|154.41|155.95|153.55|0
1681930500000|2023-04-19 18:55:00|156.31|153.91|157.17|154.77|157.29|154.89|156.19|153.79|0
1681930800000|2023-04-19 19:00:00|157.29|154.89|156.68|154.28|157.29|154.89|155.94|153.54|0
1681931100000|2023-04-19 19:05:00|156.8|154.4|157.04|154.64|157.17|154.77|155.94|153.54|0
1681931400000|2023-04-19 19:10:00|157.17|154.77|157.78|155.38|158.03|155.63|156.68|154.28|0
1681931700000|2023-04-19 19:15:00|157.66|155.26|157.04|154.64|158.4|156|156.92|154.52|0
1681932000000|2023-04-19 19:20:00|156.92|154.52|157.65|155.25|157.65|155.25|156.79|154.39|0
1681932300000|2023-04-19 19:25:00|157.53|155.13|157.04|154.64|157.53|155.13|156.79|154.39|0
1681932600000|2023-04-19 19:30:00|156.91|154.51|156.3|153.9|157.65|155.25|156.3|153.9|0
1681932900000|2023-04-19 19:35:00|156.17|153.77|155.93|153.53|156.54|154.14|155.56|153.16|0
1681933200000|2023-04-19 19:40:00|156.05|153.65|155.31|152.91|156.79|154.39|155.19|152.79|0
1681933500000|2023-04-19 19:45:00|155.07|152.67|153.73|151.33|155.19|152.79|152.88|150.48|0
1681933800000|2023-04-19 19:50:00|153.61|151.21|154.34|151.94|154.7|152.3|152.64|150.24|0
1681934100000|2023-04-19 19:55:00|154.46|152.06|155.68|153.28|155.8|153.4|154.33|151.93|0
1681934400000|2023-04-19 20:00:00|155.55|153.15|153.97|151.57|155.55|153.15|153.72|151.32|0
1681934700000|2023-04-19 20:05:00|153.85|151.45|153.96|151.56|154.57|152.17|153.36|150.96|0
1681935000000|2023-04-19 20:10:00|153.84|151.44|152.87|150.47|154.09|151.69|152.63|150.23|0
1681935300000|2023-04-19 20:15:00|152.99|150.59|153.68|150.88|154.28|151.48|152.99|150.51|0
1681935600000|2023-04-19 20:20:00|153.8|151|154.16|151.36|154.28|151.48|153.55|150.75|0
1681935900000|2023-04-19 20:25:00|154.04|151.24|154.04|151.24|154.16|151.36|153.79|150.99|0
1681936200000|2023-04-19 20:30:00|153.91|151.11|153.55|150.75|154.04|151.24|153.43|150.63|0
1681936500000|2023-04-19 20:35:00|153.43|150.63|153.06|150.26|153.67|150.87|153.06|150.26|0
1681936800000|2023-04-19 20:40:00|153.18|150.38|153.54|150.74|153.55|150.75|153.18|150.38|0
1681937100000|2023-04-19 20:45:00|153.66|150.86|153.54|150.74|153.66|150.86|153.42|150.62|0
1681937400000|2023-04-19 20:50:00|153.42|150.62|153.42|150.62|153.66|150.86|153.42|150.62|0
1681937700000|2023-04-19 20:55:00|153.3|150.5|153.11|150.31|153.66|150.86|153.11|150.31|0
1681938000000|2023-04-19 21:00:00|153.2|150.4|153.02|150.22|153.64|150.84|152.91|150.11|0
1681938300000|2023-04-19 21:05:00|152.96|150.16|153.02|150.22|153.18|150.38|152.86|150.06|0
1681938600000|2023-04-19 21:10:00|153|150.2|153.05|150.25|153.16|150.36|152.98|150.18|0
1681938900000|2023-04-19 21:15:00|152.98|150.18|153.03|150.23|153.05|150.25|152.77|149.97|0
1681939200000|2023-04-19 21:20:00|153.01|150.21|153.01|150.21|153.01|150.21|153|150.2|0
1681939500000|2023-04-19 21:25:00|153.17|150.37|153.19|150.39|153.28|150.48|153.15|150.35|0
1681939800000|2023-04-19 21:30:00|153.05|150.25|153.08|150.28|153.26|150.46|153.05|150.25|0
1681940100000|2023-04-19 21:35:00|153.2|150.4|153.22|150.42|153.24|150.44|153.06|150.26|0
1681940400000|2023-04-19 21:40:00|153.24|150.44|153.11|150.31|153.24|150.44|153.11|150.31|0
1681940700000|2023-04-19 21:45:00|153.07|150.27|153.07|150.27|153.2|150.4|153.02|150.22|0
1681941000000|2023-04-19 21:50:00|153.05|150.25|153.18|150.38|153.21|150.41|153.04|150.24|0
1681941300000|2023-04-19 21:55:00|153.09|150.29|153.07|150.27|153.21|150.41|152.98|150.18|0
1681941600000|2023-04-19 22:00:00|152.6|149.8|152.54|149.74|152.91|150.11|152.43|149.63|0
1681941900000|2023-04-19 22:05:00|152.67|149.87|152.3|149.5|152.67|149.87|152.3|149.5|0
1681942200000|2023-04-19 22:10:00|152.42|149.62|152.18|149.38|152.42|149.62|152.18|149.38|0
1681942500000|2023-04-19 22:15:00|152.24|149.44|152.06|149.26|152.24|149.44|152.06|149.26|0
1681942800000|2023-04-19 22:20:00|151.94|149.14|151.09|148.29|151.94|149.14|150.85|148.05|0
1681943100000|2023-04-19 22:25:00|150.85|148.05|151.21|148.41|151.33|148.53|150.85|148.05|0
1681943400000|2023-04-19 22:30:00|151.09|148.29|150.97|148.17|151.21|148.41|150.85|148.05|0
1681943700000|2023-04-19 22:35:00|150.85|148.05|151.09|148.29|151.21|148.41|150.85|148.05|0
1681944000000|2023-04-19 22:40:00|150.97|148.17|150.96|148.16|151.09|148.29|150.37|147.57|0
1681944300000|2023-04-19 22:45:00|150.84|148.04|150.96|148.16|151.2|148.4|150.72|147.92|0
1681944600000|2023-04-19 22:50:00|150.84|148.04|150.84|148.04|150.84|148.04|150.72|147.92|0
1681944900000|2023-04-19 22:55:00|150.96|148.16|150.96|148.16|151.08|148.28|150.96|148.16|0
1681945200000|2023-04-19 23:00:00|150.9|148.1|150.96|148.16|151.08|148.28|150.84|148.04|0
1681945500000|2023-04-19 23:05:00|151.01|148.21|150.95|148.15|151.2|148.4|150.95|148.15|0
1681945800000|2023-04-19 23:10:00|151.07|148.27|150.95|148.15|151.19|148.39|150.83|148.03|0
1681946100000|2023-04-19 23:15:00|150.83|148.03|150.47|147.67|150.95|148.15|150.23|147.43|0
1681946400000|2023-04-19 23:20:00|150.59|147.79|150.71|147.91|150.83|148.03|150.35|147.55|0
1681946700000|2023-04-19 23:25:00|150.83|148.03|150.83|148.03|150.83|148.03|150.59|147.79|0
1681947000000|2023-04-19 23:30:00|150.71|147.91|149.63|146.83|150.76|147.96|149.39|146.59|0
1681947300000|2023-04-19 23:35:00|149.87|147.07|149.51|146.71|149.99|147.19|149.51|146.71|0
1681947600000|2023-04-19 23:40:00|149.63|146.83|149.62|146.82|149.75|146.95|149.27|146.47|0
1681947900000|2023-04-19 23:45:00|149.74|146.94|149.86|147.06|149.86|147.06|149.5|146.7|0
1681948200000|2023-04-19 23:50:00|149.74|146.94|149.86|147.06|149.86|147.06|149.74|146.94|0
1681948500000|2023-04-19 23:55:00|149.74|146.94|149.62|146.82|149.74|146.94|149.5|146.7|0
1681948800000|2023-04-20 00:00:00|149.74|146.94|150.21|147.41|150.21|147.41|149.5|146.7|0
1681949100000|2023-04-20 00:05:00|150.33|147.53|150.45|147.65|150.69|147.89|150.09|147.29|0
1681949400000|2023-04-20 00:10:00|150.33|147.53|149.97|147.17|150.33|147.53|149.73|146.93|0
1681949700000|2023-04-20 00:15:00|149.85|147.05|150.45|147.65|150.69|147.89|149.73|146.93|0
1681950000000|2023-04-20 00:20:00|150.57|147.77|150.8|148|150.93|148.13|150.33|147.53|0
1681950300000|2023-04-20 00:25:00|150.92|148.12|151.16|148.36|151.4|148.6|150.56|147.76|0
1681950600000|2023-04-20 00:30:00|151.28|148.48|151.4|148.6|151.4|148.6|151.16|148.36|0
1681950900000|2023-04-20 00:35:00|151.28|148.48|151.04|148.24|151.28|148.48|151.04|148.24|0
1681951200000|2023-04-20 00:40:00|151.16|148.36|151.04|148.24|151.28|148.48|151.04|148.24|0
1681951500000|2023-04-20 00:45:00|151.16|148.36|150.68|147.88|151.16|148.36|150.68|147.88|0
1681951800000|2023-04-20 00:50:00|150.79|147.99|150.79|147.99|150.91|148.11|150.55|147.75|0
1681952100000|2023-04-20 00:55:00|150.91|148.11|151.15|148.35|151.15|148.35|150.79|147.99|0
1681952400000|2023-04-20 01:00:00|151.39|148.59|151.27|148.47|151.39|148.59|151.15|148.35|0
1681952700000|2023-04-20 01:05:00|151.15|148.35|150.79|147.99|151.15|148.35|150.55|147.75|0
1681953000000|2023-04-20 01:10:00|150.91|148.11|150.79|147.99|151.03|148.23|150.67|147.87|0
1681953300000|2023-04-20 01:15:00|150.91|148.11|150.66|147.86|151.02|148.22|150.66|147.86|0
1681953600000|2023-04-20 01:20:00|150.78|147.98|150.54|147.74|150.9|148.1|150.42|147.62|0
1681953900000|2023-04-20 01:25:00|150.66|147.86|150.78|147.98|150.9|148.1|150.54|147.74|0
1681954200000|2023-04-20 01:30:00|150.9|148.1|152.22|149.42|152.46|149.66|150.66|147.86|0
1681954500000|2023-04-20 01:35:00|152.34|149.54|151.98|149.18|152.34|149.54|151.86|149.06|0
1681954800000|2023-04-20 01:40:00|151.86|149.06|151.49|148.69|151.86|149.06|151.25|148.45|0
1681955100000|2023-04-20 01:45:00|151.61|148.81|151.61|148.81|151.73|148.93|151.37|148.57|0
1681955400000|2023-04-20 01:50:00|151.73|148.93|151.97|149.17|151.97|149.17|151.37|148.57|0
1681955700000|2023-04-20 01:55:00|151.85|149.05|151.97|149.17|152.09|149.29|151.73|148.93|0
1681956000000|2023-04-20 02:00:00|152.09|149.29|152.81|150.01|152.99|150.19|152.09|149.29|0
1681956300000|2023-04-20 02:05:00|152.75|149.95|152.57|149.77|152.81|150.01|152.57|149.77|0
1681956600000|2023-04-20 02:10:00|152.45|149.65|152.08|149.28|152.45|149.65|151.84|149.04|0
1681956900000|2023-04-20 02:15:00|151.96|149.16|151.48|148.68|151.96|149.16|151.36|148.56|0
1681957200000|2023-04-20 02:20:00|151.36|148.56|151.24|148.44|151.48|148.68|151.12|148.32|0
1681957500000|2023-04-20 02:25:00|151.12|148.32|151.36|148.56|151.36|148.56|151.12|148.32|0
1681957800000|2023-04-20 02:30:00|151.24|148.44|150.87|148.07|151.24|148.44|150.87|148.07|0
1681958100000|2023-04-20 02:35:00|150.93|148.13|150.99|148.19|150.99|148.19|150.87|148.07|0
1681958400000|2023-04-20 02:40:00|151.11|148.31|150.87|148.07|151.23|148.43|150.87|148.07|0
1681958700000|2023-04-20 02:45:00|150.75|147.95|150.75|147.95|150.87|148.07|150.51|147.71|0
1681959000000|2023-04-20 02:50:00|150.63|147.83|150.39|147.59|150.75|147.95|150.39|147.59|0
1681959300000|2023-04-20 02:55:00|150.51|147.71|150.74|147.94|150.86|148.06|150.51|147.71|0
1681959600000|2023-04-20 03:00:00|150.62|147.82|150.74|147.94|150.8|148|150.5|147.7|0
1681959900000|2023-04-20 03:05:00|150.68|147.88|150.26|147.46|150.74|147.94|150.02|147.22|0
1681960200000|2023-04-20 03:10:00|150.38|147.58|150.14|147.34|150.38|147.58|150.02|147.22|0
1681960500000|2023-04-20 03:15:00|150.02|147.22|150.5|147.7|150.5|147.7|150.02|147.22|0
1681960800000|2023-04-20 03:20:00|150.62|147.82|150.49|147.69|150.62|147.82|150.37|147.57|0
1681961100000|2023-04-20 03:25:00|150.61|147.81|150.61|147.81|150.73|147.93|150.49|147.69|0
1681961400000|2023-04-20 03:30:00|150.73|147.93|150.61|147.81|150.73|147.93|150.61|147.81|0
1681961700000|2023-04-20 03:35:00|150.49|147.69|150.73|147.93|150.73|147.93|150.49|147.69|0
1681962000000|2023-04-20 03:40:00|150.85|148.05|151.45|148.65|151.57|148.77|150.85|148.05|0
1681962300000|2023-04-20 03:45:00|151.5|148.7|151.56|148.76|151.69|148.89|151.44|148.64|0
1681962600000|2023-04-20 03:50:00|151.44|148.64|151.44|148.64|151.44|148.64|151.2|148.4|0
1681962900000|2023-04-20 03:55:00|151.56|148.76|151.8|149|151.8|149|151.56|148.76|0
1681963200000|2023-04-20 04:00:00|151.68|148.88|152.04|149.24|152.04|149.24|151.68|148.88|0
1681963500000|2023-04-20 04:05:00|151.92|149.12|151.68|148.88|152.04|149.24|151.68|148.88|0
1681963800000|2023-04-20 04:10:00|151.8|149|151.8|149|151.92|149.12|151.56|148.76|0
1681964100000|2023-04-20 04:15:00|151.92|149.12|152.15|149.35|152.15|149.35|151.79|148.99|0
1681964400000|2023-04-20 04:20:00|152.03|149.23|151.67|148.87|152.03|149.23|151.67|148.87|0
1681964700000|2023-04-20 04:25:00|151.55|148.75|151.43|148.63|151.67|148.87|151.43|148.63|0
1681965000000|2023-04-20 04:30:00|151.55|148.75|151.19|148.39|151.55|148.75|151.19|148.39|0
1681965300000|2023-04-20 04:35:00|151.07|148.27|150.94|148.14|151.19|148.39|150.94|148.14|0
1681965600000|2023-04-20 04:40:00|150.82|148.02|150.58|147.78|150.82|148.02|150.58|147.78|0
1681965900000|2023-04-20 04:45:00|150.46|147.66|150.7|147.9|150.7|147.9|150.46|147.66|0
1681966200000|2023-04-20 04:50:00|150.82|148.02|151.06|148.26|151.06|148.26|150.82|148.02|0
1681966500000|2023-04-20 04:55:00|150.94|148.14|150.7|147.9|150.94|148.14|150.7|147.9|0
1681966800000|2023-04-20 05:00:00|150.82|148.02|150.33|147.53|150.82|148.02|150.1|147.3|0
1681967100000|2023-04-20 05:05:00|150.21|147.41|150.21|147.41|150.33|147.53|150.21|147.41|0
1681967400000|2023-04-20 05:10:00|150.33|147.53|150.21|147.41|150.33|147.53|150.21|147.41|0
1681967700000|2023-04-20 05:15:00|150.27|147.47|150.21|147.41|150.33|147.53|150.21|147.41|0
1681968000000|2023-04-20 05:20:00|150.09|147.29|149.37|146.57|150.09|147.29|149.37|146.57|0
1681968300000|2023-04-20 05:25:00|149.25|146.45|149.13|146.33|149.25|146.45|149.01|146.21|0
1681968600000|2023-04-20 05:30:00|149.01|146.21|149.01|146.21|149.37|146.57|149.01|146.21|0
1681968900000|2023-04-20 05:35:00|149.13|146.33|149.01|146.21|149.13|146.33|149.01|146.21|0
1681969200000|2023-04-20 05:40:00|149.13|146.33|149.24|146.44|149.24|146.44|149.13|146.33|0
1681969500000|2023-04-20 05:45:00|149.12|146.32|149.24|146.44|149.36|146.56|149.12|146.32|0
1681969800000|2023-04-20 05:50:00|149.36|146.56|149.6|146.8|149.72|146.92|149.36|146.56|0
1681970100000|2023-04-20 05:55:00|149.72|146.92|149.72|146.92|149.96|147.16|149.6|146.8|0
1681970400000|2023-04-20 06:00:00|149.83|147.03|149|146.2|149.95|147.15|149|146.2|0
1681970700000|2023-04-20 06:05:00|148.8|146.4|149.75|147.35|149.87|147.47|148.8|146.4|0
1681971000000|2023-04-20 06:10:00|149.87|147.47|150.35|147.95|150.35|147.95|149.87|147.47|0
1681971300000|2023-04-20 06:15:00|150.47|148.07|150.82|148.42|151.07|148.67|150.47|148.07|0
1681971600000|2023-04-20 06:20:00|150.7|148.3|150.46|148.06|150.7|148.3|150.22|147.82|0
1681971900000|2023-04-20 06:25:00|150.34|147.94|150.22|147.82|150.46|148.06|150.1|147.7|0
1681972200000|2023-04-20 06:30:00|150.1|147.7|149.5|147.1|150.34|147.94|149.38|146.98|0
1681972500000|2023-04-20 06:35:00|149.38|146.98|149.14|146.74|149.5|147.1|149.14|146.74|0
1681972800000|2023-04-20 06:40:00|149.26|146.86|149.35|146.95|149.86|147.46|149.23|146.83|0
1681973100000|2023-04-20 06:45:00|149.47|147.07|150.06|147.66|150.78|148.38|149.35|146.95|0
1681973400000|2023-04-20 06:50:00|150.18|147.78|150.42|148.02|150.42|148.02|150.18|147.78|0
1681973700000|2023-04-20 06:55:00|150.3|147.9|150.06|147.66|150.54|148.14|150.06|147.66|0
1681974000000|2023-04-20 07:00:00|150.18|147.78|149.34|146.94|150.18|147.78|149.34|146.94|0
1681974300000|2023-04-20 07:05:00|149.46|147.06|149.93|147.53|149.93|147.53|149.34|146.94|0
1681974600000|2023-04-20 07:10:00|150.05|147.65|148.62|146.22|150.05|147.65|148.62|146.22|0
1681974900000|2023-04-20 07:15:00|148.5|146.1|148.03|145.63|148.74|146.34|147.55|145.15|0
1681975200000|2023-04-20 07:20:00|147.91|145.51|148.14|145.74|148.5|146.1|147.67|145.27|0
1681975500000|2023-04-20 07:25:00|148.02|145.62|146.72|144.32|148.26|145.86|146.61|144.21|0
1681975800000|2023-04-20 07:30:00|146.61|144.21|145.02|142.62|146.84|144.44|143.84|141.44|0
1681976100000|2023-04-20 07:35:00|144.91|142.51|142.93|140.53|144.91|142.51|142.46|140.06|0
1681976400000|2023-04-20 07:40:00|142.81|140.41|141.88|139.48|143.04|140.64|140.96|138.56|0
1681976700000|2023-04-20 07:45:00|141.77|139.37|142.69|140.29|142.81|140.41|141.65|139.25|0
1681977000000|2023-04-20 07:50:00|142.57|140.17|142.92|140.52|142.92|140.52|141.88|139.48|0
1681977300000|2023-04-20 07:55:00|142.8|140.4|142.11|139.71|142.8|140.4|141.76|139.36|0
1681977600000|2023-04-20 08:00:00|142.22|139.82|141.07|138.67|142.69|140.29|140.84|138.44|0
1681977900000|2023-04-20 08:05:00|140.89|138.49|141.07|138.67|141.76|139.36|140.84|138.44|0
1681978200000|2023-04-20 08:10:00|141.18|138.78|142.99|140.59|143|140.6|140.19|137.79|0
1681978500000|2023-04-20 08:15:00|142.88|140.48|143.46|141.06|143.57|141.17|142.76|140.36|0
1681978800000|2023-04-20 08:20:00|143.34|140.94|143.45|141.05|143.57|141.17|142.65|140.25|0
1681979100000|2023-04-20 08:25:00|143.34|140.94|142.53|140.13|143.45|141.05|142.53|140.13|0
1681979400000|2023-04-20 08:30:00|142.64|140.24|142.18|139.78|142.87|140.47|141.95|139.55|0
1681979700000|2023-04-20 08:35:00|142.06|139.66|142.06|139.66|142.64|140.24|141.95|139.55|0
1681980000000|2023-04-20 08:40:00|142.18|139.78|141.37|138.97|142.18|139.78|141.37|138.97|0
1681980300000|2023-04-20 08:45:00|141.26|138.86|141.94|139.54|142.06|139.66|140.8|138.4|0
1681980600000|2023-04-20 08:50:00|142.06|139.66|142.4|140|142.63|140.23|141.94|139.54|0
1681980900000|2023-04-20 08:55:00|142.17|139.77|141.71|139.31|142.4|140|141.6|139.2|0
1681981200000|2023-04-20 09:00:00|141.82|139.42|142.4|140|142.4|140|141.25|138.85|0
1681981500000|2023-04-20 09:05:00|142.28|139.88|141.71|139.31|142.63|140.23|141.3|138.9|0
1681981800000|2023-04-20 09:10:00|141.48|139.08|141.7|139.3|142.05|139.65|141.48|139.08|0
1681982100000|2023-04-20 09:15:00|141.59|139.19|141.7|139.3|141.93|139.53|141.3|138.9|0
1681982400000|2023-04-20 09:20:00|141.76|139.36|142.51|140.11|142.62|140.22|141.76|139.36|0
1681982700000|2023-04-20 09:25:00|142.39|139.99|142.85|140.45|142.85|140.45|142.27|139.87|0
1681983000000|2023-04-20 09:30:00|142.73|140.33|143.31|140.91|143.31|140.91|142.39|139.99|0
1681983300000|2023-04-20 09:35:00|143.43|141.03|142.5|140.1|143.54|141.14|142.5|140.1|0
1681983600000|2023-04-20 09:40:00|142.55|140.15|142.38|139.98|142.84|140.44|142.38|139.98|0
1681983900000|2023-04-20 09:45:00|142.5|140.1|142.5|140.1|142.73|140.33|142.27|139.87|0
1681984200000|2023-04-20 09:50:00|142.44|140.04|142.49|140.09|142.73|140.33|142.38|139.98|0
1681984500000|2023-04-20 09:55:00|142.38|139.98|142.95|140.55|143.07|140.67|142.26|139.86|0
1681984800000|2023-04-20 10:00:00|143.07|140.67|143.18|140.78|143.3|140.9|142.84|140.44|0
1681985100000|2023-04-20 10:05:00|143.24|140.84|143.3|140.9|143.88|141.48|142.95|140.55|0
1681985400000|2023-04-20 10:10:00|143.18|140.78|143.41|141.01|143.53|141.13|142.83|140.43|0
1681985700000|2023-04-20 10:15:00|143.35|140.95|142.71|140.31|143.41|141.01|142.48|140.08|0
1681986000000|2023-04-20 10:20:00|142.6|140.2|141.91|139.51|142.6|140.2|141.91|139.51|0
1681986300000|2023-04-20 10:25:00|141.79|139.39|142.25|139.85|142.37|139.97|141.79|139.39|0
1681986600000|2023-04-20 10:30:00|142.13|139.73|142.02|139.62|142.36|139.96|141.9|139.5|0
1681986900000|2023-04-20 10:35:00|142.13|139.73|142.48|140.08|142.59|140.19|142.02|139.62|0
1681987200000|2023-04-20 10:40:00|142.36|139.96|142.36|139.96|142.59|140.19|142.13|139.73|0
1681987500000|2023-04-20 10:45:00|142.47|140.07|143.4|141|143.63|141.23|142.24|139.84|0
1681987800000|2023-04-20 10:50:00|143.51|141.11|143.63|141.23|144.09|141.69|143.28|140.88|0
1681988100000|2023-04-20 10:55:00|143.51|141.11|144.2|141.8|144.2|141.8|143.28|140.88|0
1681988400000|2023-04-20 11:00:00|144.44|142.04|143.51|141.11|144.44|142.04|143.39|140.99|0
1681988700000|2023-04-20 11:05:00|143.39|140.99|144.43|142.03|144.43|142.03|143.27|140.87|0
1681989000000|2023-04-20 11:10:00|144.32|141.92|144.37|141.97|144.9|142.5|144.31|141.91|0
1681989300000|2023-04-20 11:15:00|144.31|141.91|144.08|141.68|144.78|142.38|143.96|141.56|0
1681989600000|2023-04-20 11:20:00|143.96|141.56|144.89|142.49|145.01|142.61|143.96|141.56|0
1681989900000|2023-04-20 11:25:00|144.77|142.37|144.54|142.14|145.01|142.61|144.42|142.02|0
1681990200000|2023-04-20 11:30:00|144.42|142.02|142.97|140.57|144.42|142.02|142.92|140.52|0
1681990500000|2023-04-20 11:35:00|143.03|140.63|143.26|140.86|143.49|141.09|142.91|140.51|0
1681990800000|2023-04-20 11:40:00|143.38|140.98|143.84|141.44|144.19|141.79|143.38|140.98|0
1681991100000|2023-04-20 11:45:00|143.95|141.55|143.37|140.97|143.95|141.55|143.26|140.86|0
1681991400000|2023-04-20 11:50:00|143.14|140.74|142.22|139.82|143.14|140.74|142.22|139.82|0
1681991700000|2023-04-20 11:55:00|142.33|139.93|141.98|139.58|142.33|139.93|141.98|139.58|0
1681992000000|2023-04-20 12:00:00|141.87|139.47|141.29|138.89|142.1|139.7|141.18|138.78|0
1681992300000|2023-04-20 12:05:00|141.18|138.78|140.95|138.55|142.1|139.7|140.89|138.49|0
1681992600000|2023-04-20 12:10:00|140.83|138.43|140.26|137.86|140.95|138.55|140.14|137.74|0
1681992900000|2023-04-20 12:15:00|140.14|137.74|140.83|138.43|140.94|138.54|140.14|137.74|0
1681993200000|2023-04-20 12:20:00|140.71|138.31|141.97|139.57|142.09|139.69|140.6|138.2|0
1681993500000|2023-04-20 12:25:00|142.09|139.69|142.03|139.63|142.2|139.8|141.51|139.11|0
1681993800000|2023-04-20 12:30:00|142.2|139.8|141.05|138.65|143.41|141.01|140.82|138.42|0
1681994100000|2023-04-20 12:35:00|141.28|138.88|142.45|140.05|143.49|141.09|141.28|138.88|0
1681994400000|2023-04-20 12:40:00|142.57|140.17|142.79|140.39|142.91|140.51|142.22|139.82|0
1681994700000|2023-04-20 12:45:00|143.02|140.62|143.25|140.85|143.71|141.31|142.79|140.39|0
1681995000000|2023-04-20 12:50:00|143.37|140.97|144.06|141.66|144.52|142.12|143.25|140.85|0
1681995300000|2023-04-20 12:55:00|143.94|141.54|144.4|142|144.75|142.35|143.71|141.31|0
1681995600000|2023-04-20 13:00:00|144.52|142.12|143.13|140.73|144.64|142.24|142.9|140.5|0
1681995900000|2023-04-20 13:05:00|143.02|140.62|143.36|140.96|143.82|141.42|142.55|140.15|0
1681996200000|2023-04-20 13:10:00|143.24|140.84|143.24|140.84|143.47|141.07|142.78|140.38|0
1681996500000|2023-04-20 13:15:00|143.13|140.73|143.12|140.72|143.47|141.07|142.89|140.49|0
1681996800000|2023-04-20 13:20:00|143.24|140.84|143.35|140.95|143.59|141.19|143.12|140.72|0
1681997100000|2023-04-20 13:25:00|143.41|141.01|142.55|140.15|143.81|141.41|142.43|140.03|0
1681997400000|2023-04-20 13:30:00|142.43|140.03|144.74|142.34|144.74|142.34|142.32|139.92|0
1681997700000|2023-04-20 13:35:00|144.97|142.57|145.43|143.03|146.02|143.62|144.62|142.22|0
1681998000000|2023-04-20 13:40:00|145.2|142.8|146.48|144.08|146.48|144.08|144.97|142.57|0
1681998300000|2023-04-20 13:45:00|146.36|143.96|146.24|143.84|147.65|145.25|145.78|143.38|0
1681998600000|2023-04-20 13:50:00|146.36|143.96|145.54|143.14|146.48|144.08|145.2|142.8|0
1681998900000|2023-04-20 13:55:00|145.43|143.03|144.61|142.21|145.43|143.03|143.69|141.29|0
1681999200000|2023-04-20 14:00:00|144.26|141.86|144.61|142.21|145.54|143.14|143.22|140.82|0
1681999500000|2023-04-20 14:05:00|144.73|142.33|146.24|143.84|147.06|144.66|144.38|141.98|0
1681999800000|2023-04-20 14:10:00|146.35|143.95|147.05|144.65|147.05|144.65|145.76|143.36|0
1682000100000|2023-04-20 14:15:00|146.93|144.53|146.69|144.29|147.64|145.24|145.99|143.59|0
1682000400000|2023-04-20 14:20:00|146.81|144.41|146.28|143.88|147.81|145.41|145.81|143.41|0
1682000700000|2023-04-20 14:25:00|146.16|143.76|146.27|143.87|147.1|144.7|146.04|143.64|0
1682001000000|2023-04-20 14:30:00|146.39|143.99|147.68|145.28|148.51|146.11|146.27|143.87|0
1682001300000|2023-04-20 14:35:00|147.8|145.4|146.27|143.87|148.15|145.75|146.03|143.63|0
1682001600000|2023-04-20 14:40:00|146.39|143.99|147.56|145.16|147.68|145.28|146.03|143.63|0
1682001900000|2023-04-20 14:45:00|147.68|145.28|148.27|145.87|148.86|146.46|147.44|145.04|0
1682002200000|2023-04-20 14:50:00|148.5|146.1|147.91|145.51|149.21|146.81|147.79|145.39|0
1682002500000|2023-04-20 14:55:00|147.79|145.39|148.5|146.1|148.62|146.22|147.56|145.16|0
1682002800000|2023-04-20 15:00:00|148.74|146.34|147.43|145.03|149.09|146.69|147.43|145.03|0
1682003100000|2023-04-20 15:05:00|147.55|145.15|146.37|143.97|147.79|145.39|144.86|142.46|0
1682003400000|2023-04-20 15:10:00|146.49|144.09|147.08|144.68|147.67|145.27|146.26|143.86|0
1682003700000|2023-04-20 15:15:00|147.31|144.91|146.25|143.85|147.31|144.91|146.02|143.62|0
1682004000000|2023-04-20 15:20:00|146.37|143.97|145.9|143.5|146.72|144.32|145.55|143.15|0
1682004300000|2023-04-20 15:25:00|146.02|143.62|146.13|143.73|146.25|143.85|144.96|142.56|0
1682004600000|2023-04-20 15:30:00|146.01|143.61|144.38|141.98|146.37|143.97|144.26|141.86|0
1682004900000|2023-04-20 15:35:00|144.26|141.86|145.19|142.79|145.54|143.14|144.15|141.75|0
1682005200000|2023-04-20 15:40:00|145.08|142.68|146.71|144.31|146.95|144.55|144.84|142.44|0
1682005500000|2023-04-20 15:45:00|146.83|144.43|147.18|144.78|147.77|145.37|146.59|144.19|0
1682005800000|2023-04-20 15:50:00|147.06|144.66|147.53|145.13|147.77|145.37|146.59|144.19|0
1682006100000|2023-04-20 15:55:00|147.3|144.9|146.36|143.96|147.77|145.37|146.36|143.96|0
1682006400000|2023-04-20 16:00:00|146.59|144.19|145.18|142.78|146.71|144.31|145.07|142.67|0
1682006700000|2023-04-20 16:05:00|145.07|142.67|145.77|143.37|145.88|143.48|144.13|141.73|0
1682007000000|2023-04-20 16:10:00|145.88|143.48|146.94|144.54|147.06|144.66|145.77|143.37|0
1682007300000|2023-04-20 16:15:00|147.05|144.65|147.05|144.65|147.17|144.77|146.47|144.07|0
1682007600000|2023-04-20 16:20:00|147.17|144.77|146.82|144.42|147.41|145.01|146.23|143.83|0
1682007900000|2023-04-20 16:25:00|146.7|144.3|147.87|145.47|147.99|145.59|146.46|144.06|0
1682008200000|2023-04-20 16:30:00|147.99|145.59|148.82|146.42|149.29|146.89|147.52|145.12|0
1682008500000|2023-04-20 16:35:00|148.94|146.54|148.58|146.18|150.37|147.97|148.58|146.18|0
1682008800000|2023-04-20 16:40:00|148.46|146.06|149.29|146.89|149.41|147.01|148.22|145.82|0
1682009100000|2023-04-20 16:45:00|149.41|147.01|149.64|147.24|150.24|147.84|149.17|146.77|0
1682009400000|2023-04-20 16:50:00|149.76|147.36|149.46|147.06|150.52|148.12|148.86|146.46|0
1682009700000|2023-04-20 16:55:00|149.58|147.18|150.29|147.89|150.53|148.13|149.34|146.94|0
1682010000000|2023-04-20 17:00:00|150.77|148.37|150.29|147.89|150.77|148.37|149.69|147.29|0
1682010300000|2023-04-20 17:05:00|150.41|148.01|150.88|148.48|151|148.6|150.41|148.01|0
1682010600000|2023-04-20 17:10:00|150.76|148.36|151.84|149.44|151.96|149.56|150.64|148.24|0
1682010900000|2023-04-20 17:15:00|151.72|149.32|151.48|149.08|151.96|149.56|151.12|148.72|0
1682011200000|2023-04-20 17:20:00|151.6|149.2|151.48|149.08|151.72|149.32|150.64|148.24|0
1682011500000|2023-04-20 17:25:00|151.6|149.2|151.72|149.32|151.96|149.56|151.48|149.08|0
1682011800000|2023-04-20 17:30:00|152.08|149.68|151.59|149.19|152.44|150.04|151.23|148.83|0
1682012100000|2023-04-20 17:35:00|151.71|149.31|151.35|148.95|152.08|149.68|150.87|148.47|0
1682012400000|2023-04-20 17:40:00|151.23|148.83|150.87|148.47|151.47|149.07|150.63|148.23|0
1682012700000|2023-04-20 17:45:00|150.99|148.59|150.99|148.59|151.35|148.95|150.63|148.23|0
1682013000000|2023-04-20 17:50:00|150.87|148.47|152.31|149.91|152.43|150.03|150.51|148.11|0
1682013300000|2023-04-20 17:55:00|152.43|150.03|150.27|147.87|152.43|150.03|149.91|147.51|0
1682013600000|2023-04-20 18:00:00|150.15|147.75|149.43|147.03|150.27|147.87|148.95|146.55|0
1682013900000|2023-04-20 18:05:00|149.31|146.91|148.83|146.43|149.67|147.27|148|145.6|0
1682014200000|2023-04-20 18:10:00|148.71|146.31|148.83|146.43|149.55|147.15|148.47|146.07|0
1682014500000|2023-04-20 18:15:00|148.71|146.31|148|145.6|148.95|146.55|147.29|144.89|0
1682014800000|2023-04-20 18:20:00|147.88|145.48|147.76|145.36|148.59|146.19|147.17|144.77|0
1682015100000|2023-04-20 18:25:00|147.64|145.24|146.34|143.94|148|145.6|146.22|143.82|0
1682015400000|2023-04-20 18:30:00|146.11|143.71|143.65|141.25|146.58|144.18|143.06|140.66|0
1682015700000|2023-04-20 18:35:00|143.18|140.78|141.55|139.15|143.3|140.9|140.75|138.35|0
1682016000000|2023-04-20 18:40:00|141.44|139.04|139.94|137.54|141.55|139.15|139.37|136.97|0
1682016300000|2023-04-20 18:45:00|139.71|137.31|139.94|137.54|141.44|139.04|139.6|137.2|0
1682016600000|2023-04-20 18:50:00|139.82|137.42|140.86|138.46|141.09|138.69|139.82|137.42|0
1682016900000|2023-04-20 18:55:00|140.97|138.57|141.66|139.26|141.78|139.38|140.28|137.88|0
1682017200000|2023-04-20 19:00:00|141.55|139.15|139.93|137.53|142.59|140.19|139.7|137.3|0
1682017500000|2023-04-20 19:05:00|140.05|137.65|139.82|137.42|140.16|137.76|138.9|136.5|0
1682017800000|2023-04-20 19:10:00|139.7|137.3|137.08|134.68|139.7|137.3|136.97|134.57|0
1682018100000|2023-04-20 19:15:00|136.97|134.57|136.62|134.22|137.42|135.02|136.06|133.66|0
1682018400000|2023-04-20 19:20:00|136.51|134.11|136.85|134.45|137.42|135.02|135.72|133.32|0
1682018700000|2023-04-20 19:25:00|136.74|134.34|135.83|133.43|137.53|135.13|135.49|133.09|0
1682019000000|2023-04-20 19:30:00|135.94|133.54|138.21|135.81|138.55|136.15|135.94|133.54|0
1682019300000|2023-04-20 19:35:00|137.98|135.58|138.43|136.03|138.55|136.15|136.28|133.88|0
1682019600000|2023-04-20 19:40:00|138.55|136.15|136.95|134.55|138.77|136.37|136.84|134.44|0
1682019900000|2023-04-20 19:45:00|136.84|134.44|137.97|135.57|138.09|135.69|136.84|134.44|0
1682020200000|2023-04-20 19:50:00|136.84|134.44|140.6|138.2|140.6|138.2|136.73|134.33|0
1682020500000|2023-04-20 19:55:00|141.06|138.66|142.68|140.28|143.15|140.75|140.72|138.32|0
1682020800000|2023-04-20 20:00:00|142.8|140.4|144.55|142.15|145.13|142.73|142.8|140.4|0
1682021100000|2023-04-20 20:05:00|144.43|142.03|143.26|140.86|144.43|142.03|143.03|140.63|0
1682021400000|2023-04-20 20:10:00|143.38|140.98|143.14|140.74|143.96|141.56|143.03|140.63|0
1682021700000|2023-04-20 20:15:00|143.69|140.89|143.69|140.89|143.81|141.01|143.4|140.6|0
1682022000000|2023-04-20 20:20:00|143.8|141|144.04|141.24|144.04|141.24|143.45|140.65|0
1682022300000|2023-04-20 20:25:00|143.92|141.12|143.8|141|143.92|141.12|143.34|140.54|0
1682022600000|2023-04-20 20:30:00|143.68|140.88|143.68|140.88|143.8|141|143.33|140.53|0
1682022900000|2023-04-20 20:35:00|143.57|140.77|143.56|140.76|143.91|141.11|143.33|140.53|0
1682023200000|2023-04-20 20:40:00|143.45|140.65|143.33|140.53|143.45|140.65|143.21|140.41|0
1682023500000|2023-04-20 20:45:00|143.45|140.65|143.33|140.53|143.79|140.99|143.21|140.41|0
1682023800000|2023-04-20 20:50:00|143.44|140.64|143.21|140.41|143.91|141.11|143.21|140.41|0
1682024100000|2023-04-20 20:55:00|143.33|140.53|143.15|140.35|143.44|140.64|143.15|140.35|0
1682024400000|2023-04-20 21:00:00|143.33|140.53|143.45|140.65|143.5|140.7|143.33|140.53|0
1682024700000|2023-04-20 21:05:00|143.47|140.67|143.55|140.75|143.55|140.75|143.43|140.63|0
1682025000000|2023-04-20 21:10:00|143.53|140.73|143.46|140.66|143.57|140.77|143.39|140.59|0
1682025300000|2023-04-20 21:15:00|143.48|140.68|144.31|141.51|144.33|141.53|143.26|140.46|0
1682025600000|2023-04-20 21:20:00|144.35|141.55|144.33|141.53|144.4|141.6|144.33|141.53|0
1682026200000|2023-04-20 21:30:00|144.3|141.5|144.21|141.41|144.3|141.5|144.21|141.41|0
1682026500000|2023-04-20 21:35:00|144.15|141.35|144.22|141.42|144.22|141.42|144.12|141.32|0
1682026800000|2023-04-20 21:40:00|144.12|141.32|144.05|141.25|144.12|141.32|144.05|141.25|0
1682027100000|2023-04-20 21:45:00|144.03|141.23|144.03|141.23|144.05|141.25|144.01|141.21|0
1682027400000|2023-04-20 21:50:00|144.05|141.25|144.01|141.21|144.05|141.25|144.01|141.21|0
1682027700000|2023-04-20 21:55:00|143.96|141.16|143.96|141.16|143.97|141.17|143.96|141.16|0
1682028000000|2023-04-20 22:00:00|143.97|141.17|143.78|140.98|144.18|141.38|143.54|140.74|0
1682028300000|2023-04-20 22:05:00|143.83|141.03|144.06|141.26|144.12|141.32|143.77|140.97|0
1682028600000|2023-04-20 22:10:00|144.12|141.32|143.54|140.74|144.12|141.32|143.42|140.62|0
1682028900000|2023-04-20 22:15:00|143.66|140.86|143.31|140.51|143.66|140.86|143.19|140.39|0
1682029200000|2023-04-20 22:20:00|143.42|140.62|143.65|140.85|143.88|141.08|143.42|140.62|0
1682029500000|2023-04-20 22:25:00|143.77|140.97|144|141.2|144|141.2|143.65|140.85|0
1682029800000|2023-04-20 22:30:00|143.88|141.08|143.76|140.96|144|141.2|143.65|140.85|0
1682030100000|2023-04-20 22:35:00|143.65|140.85|143.76|140.96|143.76|140.96|143.65|140.85|0
1682030400000|2023-04-20 22:40:00|143.88|141.08|143.53|140.73|143.88|141.08|143.3|140.5|0
1682030700000|2023-04-20 22:45:00|143.64|140.84|143.53|140.73|143.64|140.84|143.53|140.73|0
1682031000000|2023-04-20 22:50:00|143.52|140.72|143.76|140.96|143.76|140.96|143.41|140.61|0
1682031300000|2023-04-20 22:55:00|143.64|140.84|143.64|140.84|143.76|140.96|143.64|140.84|0
1682031600000|2023-04-20 23:00:00|143.69|140.89|144.45|141.65|144.68|141.88|143.64|140.84|0
1682031900000|2023-04-20 23:05:00|144.57|141.77|144.22|141.42|144.57|141.77|144.1|141.3|0
1682032200000|2023-04-20 23:10:00|144.21|141.41|144.33|141.53|144.56|141.76|144.1|141.3|0
1682032500000|2023-04-20 23:15:00|144.56|141.76|144.09|141.29|144.56|141.76|144.09|141.29|0
1682032800000|2023-04-20 23:20:00|144.21|141.41|143.86|141.06|144.21|141.41|143.74|140.94|0
1682033100000|2023-04-20 23:25:00|143.98|141.18|143.86|141.06|143.98|141.18|143.74|140.94|0
1682033400000|2023-04-20 23:30:00|143.97|141.17|143.97|141.17|144.09|141.29|143.97|141.17|0
1682033700000|2023-04-20 23:35:00|143.86|141.06|143.85|141.05|143.86|141.06|143.62|140.82|0
1682034000000|2023-04-20 23:40:00|143.74|140.94|142.69|139.89|143.74|140.94|142.69|139.89|0
1682034300000|2023-04-20 23:45:00|142.92|140.12|143.04|140.24|143.15|140.35|142.92|140.12|0
1682034600000|2023-04-20 23:50:00|142.92|140.12|143.04|140.24|143.21|140.41|142.92|140.12|0
1682034900000|2023-04-20 23:55:00|142.92|140.12|143.15|140.35|143.38|140.58|142.69|139.89|0
1682035200000|2023-04-21 00:00:00|143.03|140.23|143.26|140.46|143.38|140.58|142.69|139.89|0
1682035500000|2023-04-21 00:05:00|143.15|140.35|143.38|140.58|143.61|140.81|143.03|140.23|0
1682035800000|2023-04-21 00:10:00|143.26|140.46|143.38|140.58|143.61|140.81|143.14|140.34|0
1682036100000|2023-04-21 00:15:00|143.49|140.69|143.49|140.69|143.61|140.81|143.14|140.34|0
1682036400000|2023-04-21 00:20:00|143.37|140.57|143.02|140.22|143.49|140.69|142.91|140.11|0
1682036700000|2023-04-21 00:25:00|143.14|140.34|143.14|140.34|143.14|140.34|142.91|140.11|0
1682037000000|2023-04-21 00:30:00|143.02|140.22|143.72|140.92|143.83|141.03|143.02|140.22|0
1682037300000|2023-04-21 00:35:00|143.6|140.8|144.18|141.38|144.41|141.61|143.25|140.45|0
1682037600000|2023-04-21 00:40:00|144.3|141.5|144.29|141.49|144.53|141.73|144.18|141.38|0
1682037900000|2023-04-21 00:45:00|144.41|141.61|144.41|141.61|144.76|141.96|144.18|141.38|0
1682038200000|2023-04-21 00:50:00|144.52|141.72|145.57|142.77|145.57|142.77|144.41|141.61|0
1682038500000|2023-04-21 00:55:00|145.46|142.66|145.69|142.89|145.69|142.89|144.76|141.96|0
1682038800000|2023-04-21 01:00:00|145.81|143.01|145.45|142.65|145.92|143.12|145.45|142.65|0
1682039100000|2023-04-21 01:05:00|145.34|142.54|144.87|142.07|145.34|142.54|144.75|141.95|0
1682039400000|2023-04-21 01:10:00|144.75|141.95|144.75|141.95|144.98|142.18|144.63|141.83|0
1682039700000|2023-04-21 01:15:00|144.63|141.83|144.51|141.71|144.75|141.95|144.51|141.71|0
1682040000000|2023-04-21 01:20:00|144.4|141.6|144.63|141.83|144.74|141.94|144.16|141.36|0
1682040300000|2023-04-21 01:25:00|144.74|141.94|144.63|141.83|144.98|142.18|144.63|141.83|0
1682040600000|2023-04-21 01:30:00|144.51|141.71|144.27|141.47|144.63|141.83|143.93|141.13|0
1682040900000|2023-04-21 01:35:00|144.16|141.36|144.39|141.59|144.51|141.71|143.92|141.12|0
1682041200000|2023-04-21 01:40:00|144.27|141.47|144.74|141.94|144.85|142.05|144.27|141.47|0
1682041500000|2023-04-21 01:45:00|144.85|142.05|144.97|142.17|145.2|142.4|144.62|141.82|0
1682041800000|2023-04-21 01:50:00|145.08|142.28|144.5|141.7|145.2|142.4|144.5|141.7|0
1682042100000|2023-04-21 01:55:00|144.38|141.58|144.61|141.81|144.85|142.05|144.38|141.58|0
1682042400000|2023-04-21 02:00:00|144.5|141.7|144.61|141.81|144.73|141.93|144.26|141.46|0
1682042700000|2023-04-21 02:05:00|144.49|141.69|144.49|141.69|144.73|141.93|144.38|141.58|0
1682043000000|2023-04-21 02:10:00|144.55|141.75|144.14|141.34|144.84|142.04|144.14|141.34|0
1682043300000|2023-04-21 02:15:00|144.03|141.23|144.14|141.34|144.37|141.57|143.91|141.11|0
1682043600000|2023-04-21 02:20:00|144.26|141.46|144.54|141.74|144.6|141.8|144.14|141.34|0
1682043900000|2023-04-21 02:25:00|144.49|141.69|143.9|141.1|144.49|141.69|143.9|141.1|0
1682044200000|2023-04-21 02:30:00|144.02|141.22|143.9|141.1|144.02|141.22|143.67|140.87|0
1682044500000|2023-04-21 02:35:00|144.02|141.22|144.13|141.33|144.25|141.45|144.02|141.22|0
1682044800000|2023-04-21 02:40:00|144.01|141.21|144.13|141.33|144.13|141.33|143.9|141.1|0
1682045100000|2023-04-21 02:45:00|144.01|141.21|144.24|141.44|144.25|141.45|144.01|141.21|0
1682045400000|2023-04-21 02:50:00|144.13|141.33|143.89|141.09|144.13|141.33|143.78|140.98|0
1682045700000|2023-04-21 02:55:00|144.01|141.21|144.24|141.44|144.24|141.44|143.89|141.09|0
1682046000000|2023-04-21 03:00:00|144.36|141.56|144.7|141.9|144.71|141.91|144.24|141.44|0
1682046300000|2023-04-21 03:05:00|144.82|142.02|144.94|142.14|144.94|142.14|144.7|141.9|0
1682046600000|2023-04-21 03:10:00|145.17|142.37|145.28|142.48|145.29|142.49|145.17|142.37|0
1682046900000|2023-04-21 03:15:00|145.17|142.37|145.05|142.25|145.17|142.37|144.87|142.07|0
1682047200000|2023-04-21 03:20:00|145.17|142.37|145.05|142.25|145.17|142.37|144.93|142.13|0
1682047500000|2023-04-21 03:25:00|144.93|142.13|144.46|141.66|145.05|142.25|144.35|141.55|0
1682047800000|2023-04-21 03:30:00|144.58|141.78|144.81|142.01|144.93|142.13|144.46|141.66|0
1682048100000|2023-04-21 03:35:00|144.69|141.89|144.46|141.66|144.69|141.89|144.46|141.66|0
1682048400000|2023-04-21 03:40:00|144.57|141.77|144.34|141.54|144.69|141.89|144.34|141.54|0
1682048700000|2023-04-21 03:45:00|144.22|141.42|144.57|141.77|144.57|141.77|144.1|141.3|0
1682049000000|2023-04-21 03:50:00|144.69|141.89|144.57|141.77|144.69|141.89|144.45|141.65|0
1682049300000|2023-04-21 03:55:00|144.68|141.88|144.68|141.88|144.8|142|144.62|141.82|0
1682049600000|2023-04-21 04:00:00|144.57|141.77|144.33|141.53|144.68|141.88|144.33|141.53|0
1682049900000|2023-04-21 04:05:00|144.45|141.65|144.33|141.53|144.45|141.65|144.33|141.53|0
1682050200000|2023-04-21 04:10:00|144.45|141.65|144.21|141.41|144.5|141.7|144.21|141.41|0
1682050500000|2023-04-21 04:15:00|144.09|141.29|144.21|141.41|144.33|141.53|144.09|141.29|0
1682050800000|2023-04-21 04:20:00|144.09|141.29|143.74|140.94|144.09|141.29|143.74|140.94|0
1682051100000|2023-04-21 04:25:00|143.86|141.06|143.51|140.71|143.97|141.17|143.39|140.59|0
1682051400000|2023-04-21 04:30:00|143.39|140.59|143.16|140.36|143.51|140.71|143.04|140.24|0
1682051700000|2023-04-21 04:35:00|143.27|140.47|143.27|140.47|143.5|140.7|143.21|140.41|0
1682052000000|2023-04-21 04:40:00|143.39|140.59|143.38|140.58|143.5|140.7|143.04|140.24|0
1682052300000|2023-04-21 04:45:00|143.27|140.47|143.27|140.47|143.27|140.47|143.03|140.23|0
1682052600000|2023-04-21 04:50:00|143.15|140.35|143.15|140.35|143.27|140.47|143.03|140.23|0
1682052900000|2023-04-21 04:55:00|143.26|140.46|143.03|140.23|143.26|140.46|142.92|140.12|0
1682053200000|2023-04-21 05:00:00|142.97|140.17|143.38|140.58|143.38|140.58|142.91|140.11|0
1682053500000|2023-04-21 05:05:00|143.49|140.69|143.49|140.69|143.61|140.81|143.26|140.46|0
1682053800000|2023-04-21 05:10:00|143.61|140.81|143.26|140.46|143.61|140.81|143.26|140.46|0
1682054100000|2023-04-21 05:15:00|143.37|140.57|143.6|140.8|143.72|140.92|143.26|140.46|0
1682054400000|2023-04-21 05:20:00|143.49|140.69|143.48|140.68|143.72|140.92|143.37|140.57|0
1682054700000|2023-04-21 05:25:00|143.37|140.57|143.37|140.57|143.6|140.8|143.14|140.34|0
1682055000000|2023-04-21 05:30:00|143.31|140.51|143.36|140.56|143.48|140.68|143.25|140.45|0
1682055300000|2023-04-21 05:35:00|143.25|140.45|142.9|140.1|143.25|140.45|142.9|140.1|0
1682055600000|2023-04-21 05:40:00|143.01|140.21|143.48|140.68|143.48|140.68|142.9|140.1|0
1682055900000|2023-04-21 05:45:00|143.36|140.56|143.71|140.91|143.94|141.14|143.36|140.56|0
1682056200000|2023-04-21 05:50:00|143.82|141.02|143.47|140.67|143.94|141.14|143.47|140.67|0
1682056500000|2023-04-21 05:55:00|143.59|140.79|143.12|140.32|143.59|140.79|143.01|140.21|0
1682056800000|2023-04-21 06:00:00|143.01|140.21|143.47|140.67|143.82|141.02|142.89|140.09|0
1682057100000|2023-04-21 06:05:00|143.39|140.99|143.15|140.75|143.39|140.99|142.92|140.52|0
1682057400000|2023-04-21 06:10:00|143.03|140.63|142.8|140.4|143.09|140.69|142.69|140.29|0
1682057700000|2023-04-21 06:15:00|142.69|140.29|143.03|140.63|143.15|140.75|142.34|139.94|0
1682058000000|2023-04-21 06:20:00|143.15|140.75|143.26|140.86|143.5|141.1|143.15|140.75|0
1682058300000|2023-04-21 06:25:00|143.14|140.74|142.45|140.05|143.14|140.74|142.45|140.05|0
1682058600000|2023-04-21 06:30:00|142.33|139.93|141.29|138.89|142.33|139.93|141.18|138.78|0
1682058900000|2023-04-21 06:35:00|141.41|139.01|140.6|138.2|141.64|139.24|140.6|138.2|0
1682059200000|2023-04-21 06:40:00|140.71|138.31|140.71|138.31|140.94|138.54|140.6|138.2|0
1682059500000|2023-04-21 06:45:00|140.6|138.2|140.6|138.2|140.94|138.54|140.25|137.85|0
1682059800000|2023-04-21 06:50:00|140.71|138.31|140.92|138.52|141.88|139.48|140.58|138.18|0
1682060100000|2023-04-21 06:55:00|140.81|138.41|140.92|138.52|141.49|139.09|140.8|138.4|0
1682060400000|2023-04-21 07:00:00|141.03|138.63|141.95|139.55|141.95|139.55|141.03|138.63|0
1682060700000|2023-04-21 07:05:00|142.07|139.67|142.3|139.9|142.3|139.9|141.72|139.32|0
1682061000000|2023-04-21 07:10:00|142.24|139.84|141.26|138.86|142.53|140.13|141.26|138.86|0
1682061300000|2023-04-21 07:15:00|141.14|138.74|141.95|139.55|142.29|139.89|141.14|138.74|0
1682061600000|2023-04-21 07:20:00|141.83|139.43|141.71|139.31|142.64|140.24|141.71|139.31|0
1682061900000|2023-04-21 07:25:00|141.6|139.2|141.14|138.74|141.71|139.31|140.96|138.56|0
1682062200000|2023-04-21 07:30:00|141.02|138.62|139.65|137.25|141.02|138.62|138.96|136.56|0
1682062500000|2023-04-21 07:35:00|139.53|137.13|139.64|137.24|139.87|137.47|139.08|136.68|0
1682062800000|2023-04-21 07:40:00|139.53|137.13|139.07|136.67|139.76|137.36|138.85|136.45|0
1682063100000|2023-04-21 07:45:00|139.19|136.79|139.87|137.47|139.87|137.47|139.07|136.67|0
1682063400000|2023-04-21 07:50:00|139.75|137.35|141.24|138.84|141.7|139.3|139.75|137.35|0
1682063700000|2023-04-21 07:55:00|141.47|139.07|141.81|139.41|142.28|139.88|141.36|138.96|0
1682064000000|2023-04-21 08:00:00|141.93|139.53|143.2|140.8|143.72|141.32|141.35|138.95|0
1682064300000|2023-04-21 08:05:00|143.32|140.92|143.08|140.68|144.13|141.73|142.62|140.22|0
1682064600000|2023-04-21 08:10:00|142.97|140.57|142.39|139.99|143.08|140.68|142.39|139.99|0
1682064900000|2023-04-21 08:15:00|142.27|139.87|143.31|140.91|143.31|140.91|142.27|139.87|0
1682065200000|2023-04-21 08:20:00|143.43|141.03|142.84|140.44|143.43|141.03|142.84|140.44|0
1682065500000|2023-04-21 08:25:00|142.73|140.33|142.38|139.98|143.19|140.79|142.38|139.98|0
1682065800000|2023-04-21 08:30:00|142.5|140.1|141.34|138.94|142.5|140.1|141.23|138.83|0
1682066100000|2023-04-21 08:35:00|141.23|138.83|141.68|139.28|141.8|139.4|141|138.6|0
1682066400000|2023-04-21 08:40:00|141.8|139.4|143.3|140.9|143.42|141.02|141.68|139.28|0
1682066700000|2023-04-21 08:45:00|143.42|141.02|142.95|140.55|143.53|141.13|142.83|140.43|0
1682067000000|2023-04-21 08:50:00|142.83|140.43|144.57|142.17|144.69|142.29|142.83|140.43|0
1682067300000|2023-04-21 08:55:00|144.51|142.11|144.51|142.11|144.69|142.29|144.11|141.71|0
1682067600000|2023-04-21 09:00:00|144.34|141.94|144.22|141.82|145.27|142.87|144.22|141.82|0
1682067900000|2023-04-21 09:05:00|143.99|141.59|143.87|141.47|144.69|142.29|143.87|141.47|0
1682068200000|2023-04-21 09:10:00|143.99|141.59|143.98|141.58|144.33|141.93|143.29|140.89|0
1682068500000|2023-04-21 09:15:00|143.87|141.47|144.1|141.7|144.45|142.05|143.75|141.35|0
1682068800000|2023-04-21 09:20:00|144.21|141.81|144.56|142.16|144.68|142.28|144.1|141.7|0
1682069100000|2023-04-21 09:25:00|144.45|142.05|143.98|141.58|144.56|142.16|143.75|141.35|0
1682069400000|2023-04-21 09:30:00|143.92|141.52|143.63|141.23|144.21|141.81|143.4|141|0
1682069700000|2023-04-21 09:35:00|143.68|141.28|144.79|142.39|144.91|142.51|143.63|141.23|0
1682070000000|2023-04-21 09:40:00|144.85|142.45|145.26|142.86|145.37|142.97|144.85|142.45|0
1682070300000|2023-04-21 09:45:00|145.14|142.74|144.9|142.5|145.25|142.85|144.67|142.27|0
1682070600000|2023-04-21 09:50:00|144.79|142.39|144.08|141.68|145.14|142.74|143.97|141.57|0
1682070900000|2023-04-21 09:55:00|143.97|141.57|143.04|140.64|143.97|141.57|142.81|140.41|0
1682071200000|2023-04-21 10:00:00|143.15|140.75|142|139.6|143.15|140.75|141.31|138.91|0
1682071500000|2023-04-21 10:05:00|141.94|139.54|142.34|139.94|142.57|140.17|141.94|139.54|0
1682071800000|2023-04-21 10:10:00|142.22|139.82|143.03|140.63|143.03|140.63|142.22|139.82|0
1682072100000|2023-04-21 10:15:00|143.15|140.75|143.03|140.63|143.15|140.75|142.8|140.4|0
1682072400000|2023-04-21 10:20:00|143.15|140.75|142.91|140.51|143.49|141.09|142.8|140.4|0
1682072700000|2023-04-21 10:25:00|142.74|140.34|141.18|138.78|142.8|140.4|141.07|138.67|0
1682073000000|2023-04-21 10:30:00|141.07|138.67|140.49|138.09|141.41|139.01|140.26|137.86|0
1682073300000|2023-04-21 10:35:00|140.38|137.98|140.14|137.74|140.6|138.2|140.03|137.63|0
1682073600000|2023-04-21 10:40:00|140.03|137.63|140.26|137.86|140.6|138.2|139.57|137.17|0
1682073900000|2023-04-21 10:45:00|140.37|137.97|139.8|137.4|140.71|138.31|139.57|137.17|0
1682074200000|2023-04-21 10:50:00|139.68|137.28|139.68|137.28|139.68|137.28|138.77|136.37|0
1682074500000|2023-04-21 10:55:00|139.57|137.17|139.22|136.82|139.91|137.51|138.66|136.26|0
1682074800000|2023-04-21 11:00:00|139.11|136.71|139.11|136.71|139.34|136.94|138.09|135.69|0
1682075100000|2023-04-21 11:05:00|139.22|136.82|139.45|137.05|139.91|137.51|139.11|136.71|0
1682075400000|2023-04-21 11:10:00|139.33|136.93|139.84|137.44|140.02|137.62|139.22|136.82|0
1682075700000|2023-04-21 11:15:00|139.9|137.5|140.18|137.78|140.7|138.3|139.56|137.16|0
1682076000000|2023-04-21 11:20:00|140.24|137.84|140.47|138.07|140.47|138.07|140.01|137.61|0
1682076300000|2023-04-21 11:25:00|140.41|138.01|139.78|137.38|140.58|138.18|139.55|137.15|0
1682076600000|2023-04-21 11:30:00|139.67|137.27|140.12|137.72|140.81|138.41|139.44|137.04|0
1682076900000|2023-04-21 11:35:00|140.24|137.84|140.58|138.18|140.81|138.41|140.24|137.84|0
1682077200000|2023-04-21 11:40:00|140.35|137.95|140.23|137.83|140.52|138.12|140|137.6|0
1682077500000|2023-04-21 11:45:00|140.12|137.72|140.69|138.29|140.69|138.29|139.94|137.54|0
1682077800000|2023-04-21 11:50:00|140.8|138.4|140.11|137.71|140.8|138.4|139.89|137.49|0
1682078100000|2023-04-21 11:55:00|140.23|137.83|140.46|138.06|140.57|138.17|140|137.6|0
1682078400000|2023-04-21 12:00:00|140.23|137.83|140.11|137.71|140.34|137.94|139.43|137.03|0
1682078700000|2023-04-21 12:05:00|140|137.6|141.37|138.97|141.37|138.97|139.31|136.91|0
1682079000000|2023-04-21 12:10:00|141.49|139.09|142.17|139.77|142.29|139.89|141.03|138.63|0
1682079300000|2023-04-21 12:15:00|142.29|139.89|142.63|140.23|142.64|140.24|142.06|139.66|0
1682079600000|2023-04-21 12:20:00|142.52|140.12|142.64|140.24|143.1|140.7|142.29|139.89|0
1682079900000|2023-04-21 12:25:00|142.75|140.35|143.21|140.81|143.33|140.93|142.64|140.24|0
1682080200000|2023-04-21 12:30:00|143.33|140.93|142.86|140.46|143.44|141.04|142.52|140.12|0
1682080500000|2023-04-21 12:35:00|142.98|140.58|143.09|140.69|143.33|140.93|142.86|140.46|0
1682080800000|2023-04-21 12:40:00|142.98|140.58|142.74|140.34|143.21|140.81|142.63|140.23|0
1682081100000|2023-04-21 12:45:00|142.86|140.46|142.97|140.57|143.67|141.27|142.74|140.34|0
1682081400000|2023-04-21 12:50:00|142.86|140.46|143.78|141.38|143.78|141.38|142.63|140.23|0
1682081700000|2023-04-21 12:55:00|143.67|141.27|144.25|141.85|144.48|142.08|143.67|141.27|0
1682082000000|2023-04-21 13:00:00|144.13|141.73|144.13|141.73|144.83|142.43|143.78|141.38|0
1682082300000|2023-04-21 13:05:00|144.01|141.61|144.71|142.31|144.71|142.31|143.78|141.38|0
1682082600000|2023-04-21 13:10:00|144.83|142.43|144.71|142.31|145.41|143.01|144.59|142.19|0
1682082900000|2023-04-21 13:15:00|144.83|142.43|144.94|142.54|144.94|142.54|144.59|142.19|0
1682083200000|2023-04-21 13:20:00|145.06|142.66|145.52|143.12|145.64|143.24|145.06|142.66|0
1682083500000|2023-04-21 13:25:00|146.11|143.71|145.29|142.89|146.58|144.18|145.29|142.89|0
1682083800000|2023-04-21 13:30:00|144.7|142.3|143.19|140.79|145.4|143|143.07|140.67|0
1682084100000|2023-04-21 13:35:00|143.07|140.67|143.19|140.79|144.23|141.83|142.96|140.56|0
1682084400000|2023-04-21 13:40:00|143.3|140.9|142.82|140.42|144.7|142.3|142.59|140.19|0
1682084700000|2023-04-21 13:45:00|142.36|139.96|143.29|140.89|144.22|141.82|142.3|139.9|0
1682085000000|2023-04-21 13:50:00|143.17|140.77|140.62|138.22|143.17|140.77|139.59|137.19|0
1682085300000|2023-04-21 13:55:00|140.28|137.88|138.22|135.82|140.39|137.99|138.1|135.7|0
1682085600000|2023-04-21 14:00:00|137.99|135.59|136.74|134.34|138.22|135.82|135.95|133.55|0
1682085900000|2023-04-21 14:05:00|136.85|134.45|138.67|136.27|139.13|136.73|136.85|134.45|0
1682086200000|2023-04-21 14:10:00|138.78|136.38|140.5|138.1|140.85|138.45|138.55|136.15|0
1682086500000|2023-04-21 14:15:00|140.73|138.33|142.93|140.53|143.51|141.11|139.92|137.52|0
1682086800000|2023-04-21 14:20:00|143.28|140.88|143.39|140.99|144.21|141.81|142.69|140.29|0
1682087100000|2023-04-21 14:25:00|143.74|141.34|143.5|141.1|145.14|142.74|143.16|140.76|0
1682087400000|2023-04-21 14:30:00|143.62|141.22|143.5|141.1|144.44|142.04|142.8|140.4|0
1682087700000|2023-04-21 14:35:00|143.39|140.99|141.07|138.67|143.5|141.1|140.95|138.55|0
1682088000000|2023-04-21 14:40:00|141.18|138.78|135.93|133.53|141.18|138.78|135.93|133.53|0
1682088300000|2023-04-21 14:45:00|136.27|133.87|136.89|134.49|136.95|134.55|134.81|132.41|0
1682088600000|2023-04-21 14:50:00|136.72|134.32|136.95|134.55|137.85|135.45|136.04|133.64|0
1682088900000|2023-04-21 14:55:00|137.06|134.66|137.51|135.11|137.74|135.34|136.27|133.87|0
1682089200000|2023-04-21 15:00:00|137.62|135.22|141.17|138.77|141.4|139|137.17|134.77|0
1682089500000|2023-04-21 15:05:00|141.29|138.89|140.02|137.62|141.29|138.89|139.45|137.05|0
1682089800000|2023-04-21 15:10:00|139.9|137.5|139.79|137.39|140.48|138.08|139.1|136.7|0
1682090100000|2023-04-21 15:15:00|139.67|137.27|139.1|136.7|140.59|138.19|138.76|136.36|0
1682090400000|2023-04-21 15:20:00|138.98|136.58|140.24|137.84|140.47|138.07|138.87|136.47|0
1682090700000|2023-04-21 15:25:00|140.13|137.73|139.78|137.38|140.59|138.19|138.75|136.35|0
1682091000000|2023-04-21 15:30:00|139.67|137.27|141.51|139.11|141.51|139.11|139.44|137.04|0
1682091300000|2023-04-21 15:35:00|141.62|139.22|140.12|137.72|141.62|139.22|139.2|136.8|0
1682091600000|2023-04-21 15:40:00|140.24|137.84|141.27|138.87|142.55|140.15|140.12|137.72|0
1682091900000|2023-04-21 15:45:00|141.16|138.76|137.95|135.55|141.85|139.45|137.83|135.43|0
1682092200000|2023-04-21 15:50:00|137.83|135.43|139.43|137.03|139.54|137.14|137.83|135.43|0
1682092500000|2023-04-21 15:55:00|139.54|137.14|141.84|139.44|141.96|139.56|139.31|136.91|0
1682092800000|2023-04-21 16:00:00|142.07|139.67|141.96|139.56|142.31|139.91|141.26|138.86|0
1682093100000|2023-04-21 16:05:00|141.84|139.44|141.03|138.63|143.12|140.72|140.8|138.4|0
1682093400000|2023-04-21 16:10:00|140.91|138.51|141.49|139.09|142.07|139.67|140.34|137.94|0
1682093700000|2023-04-21 16:15:00|141.61|139.21|142.65|140.25|142.88|140.48|141.49|139.09|0
1682094000000|2023-04-21 16:20:00|142.99|140.59|142.06|139.66|142.99|140.59|140.68|138.28|0
1682094300000|2023-04-21 16:25:00|141.83|139.43|140.56|138.16|142.06|139.66|140.22|137.82|0
1682094600000|2023-04-21 16:30:00|140.68|138.28|140.67|138.27|141.25|138.85|139.64|137.24|0
1682094900000|2023-04-21 16:35:00|140.79|138.39|140.33|137.93|141.25|138.85|139.87|137.47|0
1682095200000|2023-04-21 16:40:00|140.21|137.81|140.44|138.04|140.56|138.16|139.75|137.35|0
1682095500000|2023-04-21 16:45:00|140.33|137.93|140.9|138.5|141.25|138.85|140.21|137.81|0
1682095800000|2023-04-21 16:50:00|140.78|138.38|141.13|138.73|141.71|139.31|140.09|137.69|0
1682096100000|2023-04-21 16:55:00|141.24|138.84|141.13|138.73|141.94|139.54|141.13|138.73|0
1682096400000|2023-04-21 17:00:00|141.24|138.84|141.47|139.07|142.28|139.88|141.01|138.61|0
1682096700000|2023-04-21 17:05:00|141.59|139.19|142.86|140.46|142.98|140.58|141.59|139.19|0
1682097000000|2023-04-21 17:10:00|142.98|140.58|141.93|139.53|143.09|140.69|141.58|139.18|0
1682097300000|2023-04-21 17:15:00|142.04|139.64|140.43|138.03|142.28|139.88|140.2|137.8|0
1682097600000|2023-04-21 17:20:00|140.31|137.91|140.65|138.25|141|138.6|140.08|137.68|0
1682097900000|2023-04-21 17:25:00|140.54|138.14|140.88|138.48|141.23|138.83|140.31|137.91|0
1682098200000|2023-04-21 17:30:00|140.77|138.37|141.57|139.17|142.62|140.22|140.77|138.37|0
1682098500000|2023-04-21 17:35:00|141.69|139.29|142.61|140.21|142.73|140.33|141.69|139.29|0
1682098800000|2023-04-21 17:40:00|142.73|140.33|143.66|141.26|144.25|141.85|142.61|140.21|0
1682099100000|2023-04-21 17:45:00|143.54|141.14|144.13|141.73|144.36|141.96|143.43|141.03|0
1682099400000|2023-04-21 17:50:00|144.36|141.96|143.89|141.49|144.59|142.19|143.54|141.14|0
1682099700000|2023-04-21 17:55:00|144.01|141.61|144.12|141.72|144.83|142.43|143.31|140.91|0
1682100000000|2023-04-21 18:00:00|144.47|142.07|145.53|143.13|146.12|143.72|144.24|141.84|0
1682100300000|2023-04-21 18:05:00|145.64|143.24|145.17|142.77|145.88|143.48|144.94|142.54|0
1682100600000|2023-04-21 18:10:00|145.29|142.89|145.76|143.36|146.35|143.95|145.17|142.77|0
1682100900000|2023-04-21 18:15:00|145.88|143.48|144.7|142.3|146.23|143.83|144.58|142.18|0
1682101200000|2023-04-21 18:20:00|144.82|142.42|144.68|142.28|145.4|143|144.58|142.18|0
1682101500000|2023-04-21 18:25:00|144.56|142.16|144.38|141.98|144.91|142.51|143.86|141.46|0
1682101800000|2023-04-21 18:30:00|144.44|142.04|143.27|140.87|145.14|142.74|142.92|140.52|0
1682102100000|2023-04-21 18:35:00|143.39|140.99|142.51|140.11|143.39|140.99|142.11|139.71|0
1682102400000|2023-04-21 18:40:00|142.39|139.99|142.16|139.76|142.97|140.57|141.92|139.52|0
1682102700000|2023-04-21 18:45:00|142.04|139.64|142.39|139.99|142.39|139.99|141|138.6|0
1682103000000|2023-04-21 18:50:00|142.33|139.93|141.92|139.52|142.33|139.93|141.57|139.17|0
1682103300000|2023-04-21 18:55:00|141.69|139.29|142.38|139.98|142.62|140.22|141.57|139.17|0
1682103600000|2023-04-21 19:00:00|142.15|139.75|141.22|138.82|143.25|140.85|141.1|138.7|0
1682103900000|2023-04-21 19:05:00|141.34|138.94|140.76|138.36|141.45|139.05|139.37|136.97|0
1682104200000|2023-04-21 19:10:00|140.87|138.47|140.06|137.66|141.22|138.82|139.95|137.55|0
1682104500000|2023-04-21 19:15:00|139.95|137.55|140.29|137.89|140.87|138.47|139.83|137.43|0
1682104800000|2023-04-21 19:20:00|140.41|138.01|140.98|138.58|141.45|139.05|140.29|137.89|0
1682105100000|2023-04-21 19:25:00|140.87|138.47|141.33|138.93|141.44|139.04|140.4|138|0
1682105400000|2023-04-21 19:30:00|141.44|139.04|141.79|139.39|142.25|139.85|140.98|138.58|0
1682105700000|2023-04-21 19:35:00|141.9|139.5|141.21|138.81|142.37|139.97|141.21|138.81|0
1682106000000|2023-04-21 19:40:00|141.32|138.92|140.97|138.57|142.02|139.62|140.4|138|0
1682106300000|2023-04-21 19:45:00|140.86|138.46|140.97|138.57|141.67|139.27|140.05|137.65|0
1682106600000|2023-04-21 19:50:00|141.09|138.69|142.71|140.31|142.71|140.31|140.97|138.57|0
1682106900000|2023-04-21 19:55:00|142.59|140.19|143.29|140.89|144.11|141.71|142.59|140.19|0
1682107200000|2023-04-21 20:00:00|143.06|140.66|143.06|140.66|143.76|141.36|142.82|140.42|0
1682107500000|2023-04-21 20:05:00|143.17|140.77|143.05|140.65|143.17|140.77|142.7|140.3|0
1682107800000|2023-04-21 20:10:00|142.82|140.42|142.7|140.3|142.82|140.42|142.47|140.07|0
1682295600000|2023-04-24 00:20:00|138.44|135.64|138.44|135.64|138.44|135.64|138.33|135.53|0
1682295900000|2023-04-24 00:25:00|138.33|135.53|138.67|135.87|138.78|135.98|138.33|135.53|0
1682296200000|2023-04-24 00:30:00|138.55|135.75|139.01|136.21|139.01|136.21|138.55|135.75|0
1682296500000|2023-04-24 00:35:00|138.89|136.09|137.98|135.18|138.89|136.09|137.98|135.18|0
1682296800000|2023-04-24 00:40:00|138.09|135.29|138.32|135.52|138.43|135.63|137.98|135.18|0
1682297100000|2023-04-24 00:45:00|138.43|135.63|138.54|135.74|138.55|135.75|138.09|135.29|0
1682297400000|2023-04-24 00:50:00|138.66|135.86|139.23|136.43|139.23|136.43|138.43|135.63|0
1682297700000|2023-04-24 00:55:00|139.12|136.32|139.11|136.31|139.23|136.43|139|136.2|0
1682298000000|2023-04-24 01:00:00|139|136.2|139.23|136.43|139.46|136.66|138.65|135.85|0
1682298300000|2023-04-24 01:05:00|139.11|136.31|139.22|136.42|139.34|136.54|139.11|136.31|0
1682298600000|2023-04-24 01:10:00|139.11|136.31|139.34|136.54|139.45|136.65|139.11|136.31|0
1682298900000|2023-04-24 01:15:00|139.45|136.65|139.45|136.65|139.57|136.77|139.22|136.42|0
1682299200000|2023-04-24 01:20:00|139.56|136.76|139.33|136.53|139.56|136.76|139.33|136.53|0
1682299500000|2023-04-24 01:25:00|139.22|136.42|139.33|136.53|139.45|136.65|138.99|136.19|0
1682299800000|2023-04-24 01:30:00|139.22|136.42|139.44|136.64|139.56|136.76|138.99|136.19|0
1682300100000|2023-04-24 01:35:00|139.56|136.76|139.56|136.76|139.79|136.99|139.44|136.64|0
1682300400000|2023-04-24 01:40:00|139.44|136.64|139.1|136.3|139.56|136.76|138.98|136.18|0
1682300700000|2023-04-24 01:45:00|139.21|136.41|139.44|136.64|139.55|136.75|139.21|136.41|0
1682301000000|2023-04-24 01:50:00|139.32|136.52|138.98|136.18|139.44|136.64|138.98|136.18|0
1682301300000|2023-04-24 01:55:00|139.09|136.29|138.63|135.83|139.32|136.52|138.63|135.83|0
1682301600000|2023-04-24 02:00:00|138.52|135.72|138.97|136.17|138.97|136.17|138.4|135.6|0
1682301900000|2023-04-24 02:05:00|138.86|136.06|139.03|136.23|139.09|136.29|138.86|136.06|0
1682302200000|2023-04-24 02:10:00|139.09|136.29|139.08|136.28|139.2|136.4|138.97|136.17|0
1682302500000|2023-04-24 02:15:00|138.97|136.17|139.31|136.51|139.31|136.51|138.85|136.05|0
1682302800000|2023-04-24 02:20:00|139.43|136.63|139.08|136.28|139.43|136.63|139.08|136.28|0
1682303100000|2023-04-24 02:25:00|139.19|136.39|139.08|136.28|139.31|136.51|138.96|136.16|0
1682303400000|2023-04-24 02:30:00|138.96|136.16|138.62|135.82|139.08|136.28|138.62|135.82|0
1682303700000|2023-04-24 02:35:00|138.5|135.7|138.04|135.24|138.5|135.7|137.7|134.9|0
1682304000000|2023-04-24 02:40:00|138.16|135.36|137.81|135.01|138.27|135.47|137.81|135.01|0
1682304300000|2023-04-24 02:45:00|137.7|134.9|137.81|135.01|137.93|135.13|137.7|134.9|0
1682304600000|2023-04-24 02:50:00|137.93|135.13|137.35|134.55|137.93|135.13|137.35|134.55|0
1682304900000|2023-04-24 02:55:00|137.47|134.67|138.15|135.35|138.32|135.52|137.47|134.67|0
1682305200000|2023-04-24 03:00:00|138.04|135.24|138.15|135.35|138.38|135.58|138.04|135.24|0
1682305500000|2023-04-24 03:05:00|138.26|135.46|138.15|135.35|138.26|135.46|138.03|135.23|0
1682305800000|2023-04-24 03:10:00|138.03|135.23|138.03|135.23|138.15|135.35|138.03|135.23|0
1682306100000|2023-04-24 03:15:00|138.14|135.34|138.03|135.23|138.26|135.46|137.91|135.11|0
1682306400000|2023-04-24 03:20:00|137.91|135.11|138.37|135.57|138.37|135.57|137.91|135.11|0
1682306700000|2023-04-24 03:25:00|138.48|135.68|138.25|135.45|138.48|135.68|138.14|135.34|0
1682307000000|2023-04-24 03:30:00|138.14|135.34|137.68|134.88|138.14|135.34|137.68|134.88|0
1682307300000|2023-04-24 03:35:00|137.79|134.99|137.68|134.88|137.79|134.99|137.56|134.76|0
1682307600000|2023-04-24 03:40:00|137.79|134.99|137.68|134.88|137.91|135.11|137.68|134.88|0
1682307900000|2023-04-24 03:45:00|137.56|134.76|137.56|134.76|137.68|134.88|137.56|134.76|0
1682308200000|2023-04-24 03:50:00|137.45|134.65|137.67|134.87|137.67|134.87|137.45|134.65|0
1682308500000|2023-04-24 03:55:00|137.56|134.76|137.67|134.87|137.67|134.87|137.56|134.76|0
1682308800000|2023-04-24 04:00:00|137.56|134.76|137.55|134.75|137.56|134.76|137.44|134.64|0
1682309100000|2023-04-24 04:05:00|137.44|134.64|137.55|134.75|137.55|134.75|137.33|134.53|0
1682309400000|2023-04-24 04:10:00|137.44|134.64|137.55|134.75|137.55|134.75|137.32|134.52|0
1682309700000|2023-04-24 04:15:00|137.44|134.64|137.32|134.52|137.55|134.75|137.21|134.41|0
1682310000000|2023-04-24 04:20:00|137.38|134.58|137.43|134.63|137.55|134.75|137.32|134.52|0
1682310300000|2023-04-24 04:25:00|137.55|134.75|137.77|134.97|137.77|134.97|137.43|134.63|0
1682310600000|2023-04-24 04:30:00|137.71|134.91|137.66|134.86|137.77|134.97|137.66|134.86|0
1682310900000|2023-04-24 04:35:00|137.54|134.74|137.31|134.51|137.54|134.74|137.2|134.4|0
1682311200000|2023-04-24 04:40:00|137.2|134.4|137.42|134.62|137.43|134.63|137.2|134.4|0
1682311500000|2023-04-24 04:45:00|137.54|134.74|137.54|134.74|137.54|134.74|137.48|134.68|0
1682311800000|2023-04-24 04:50:00|137.42|134.62|137.19|134.39|137.42|134.62|137.19|134.39|0
1682312100000|2023-04-24 04:55:00|137.31|134.51|136.96|134.16|137.31|134.51|136.74|133.94|0
1682312400000|2023-04-24 05:00:00|136.85|134.05|136.62|133.82|137.08|134.28|136.62|133.82|0
1682312700000|2023-04-24 05:05:00|136.28|133.48|136.28|133.48|136.51|133.71|136.17|133.37|0
1682313000000|2023-04-24 05:10:00|136.33|133.53|136.84|134.04|136.96|134.16|136.28|133.48|0
1682313300000|2023-04-24 05:15:00|136.73|133.93|136.84|134.04|136.84|134.04|136.62|133.82|0
1682313600000|2023-04-24 05:20:00|136.73|133.93|136.73|133.93|136.84|134.04|136.5|133.7|0
1682313900000|2023-04-24 05:25:00|136.84|134.04|136.84|134.04|136.95|134.15|136.67|133.87|0
1682314200000|2023-04-24 05:30:00|136.72|133.92|136.04|133.24|136.84|134.04|135.93|133.13|0
1682314500000|2023-04-24 05:35:00|136.16|133.36|135.93|133.13|136.27|133.47|135.93|133.13|0
1682314800000|2023-04-24 05:40:00|135.81|133.01|135.59|132.79|135.81|133.01|135.25|132.45|0
1682315100000|2023-04-24 05:45:00|135.7|132.9|135.58|132.78|135.7|132.9|135.25|132.45|0
1682315400000|2023-04-24 05:50:00|135.64|132.84|136.03|133.23|136.04|133.24|135.58|132.78|0
1682315700000|2023-04-24 05:55:00|135.92|133.12|135.24|132.44|136.03|133.23|135.02|132.22|0
1682316000000|2023-04-24 06:00:00|135.36|132.56|135.02|132.22|135.36|132.56|134.45|131.65|0
1682316300000|2023-04-24 06:05:00|134.82|132.42|133.13|130.73|134.82|132.42|132.69|130.29|0
1682316600000|2023-04-24 06:10:00|133.02|130.62|133.8|131.4|133.91|131.51|132.8|130.4|0
1682316900000|2023-04-24 06:15:00|133.91|131.51|133.8|131.4|134.36|131.96|133.69|131.29|0
1682317200000|2023-04-24 06:20:00|134.02|131.62|134.36|131.96|134.47|132.07|134.02|131.62|0
1682317500000|2023-04-24 06:25:00|134.47|132.07|134.36|131.96|134.81|132.41|134.24|131.84|0
1682317800000|2023-04-24 06:30:00|134.24|131.84|134.13|131.73|134.24|131.84|133.35|130.95|0
1682318100000|2023-04-24 06:35:00|134.24|131.84|134.58|132.18|134.69|132.29|134.02|131.62|0
1682318400000|2023-04-24 06:40:00|134.63|132.23|134.01|131.61|134.63|132.23|133.79|131.39|0
1682318700000|2023-04-24 06:45:00|133.9|131.5|134.35|131.95|134.57|132.17|133.79|131.39|0
1682319000000|2023-04-24 06:50:00|134.46|132.06|134.35|131.95|134.68|132.28|134.35|131.95|0
1682319300000|2023-04-24 06:55:00|134.4|132|134.23|131.83|134.46|132.06|133.78|131.38|0
1682319600000|2023-04-24 07:00:00|134.34|131.94|134|131.6|134.34|131.94|133.78|131.38|0
1682319900000|2023-04-24 07:05:00|134.12|131.72|134.34|131.94|134.57|132.17|133.56|131.16|0
1682320200000|2023-04-24 07:10:00|134.23|131.83|132.99|130.59|134.23|131.83|132.99|130.59|0
1682320500000|2023-04-24 07:15:00|132.77|130.37|133.22|130.82|133.89|131.49|132.77|130.37|0
1682320800000|2023-04-24 07:20:00|133.33|130.93|135.12|132.72|135.12|132.72|133.1|130.7|0
1682321100000|2023-04-24 07:25:00|135.35|132.95|135.23|132.83|135.69|133.29|134.9|132.5|0
1682321400000|2023-04-24 07:30:00|135.57|133.17|135.34|132.94|135.91|133.51|135.23|132.83|0
1682321700000|2023-04-24 07:35:00|135.46|133.06|135.79|133.39|135.79|133.39|135.23|132.83|0
1682322000000|2023-04-24 07:40:00|135.68|133.28|135.68|133.28|135.91|133.51|135.23|132.83|0
1682322300000|2023-04-24 07:45:00|135.73|133.33|135.68|133.28|136.13|133.73|135.34|132.94|0
1682322600000|2023-04-24 07:50:00|135.56|133.16|135.67|133.27|135.9|133.5|135.34|132.94|0
1682322900000|2023-04-24 07:55:00|135.56|133.16|135.79|133.39|135.9|133.5|135.45|133.05|0
1682323200000|2023-04-24 08:00:00|135.56|133.16|136.8|134.4|136.8|134.4|135.56|133.16|0
1682323500000|2023-04-24 08:05:00|136.92|134.52|136.8|134.4|137.14|134.74|136.57|134.17|0
1682323800000|2023-04-24 08:10:00|136.86|134.46|136.35|133.95|136.86|134.46|136.06|133.66|0
1682324100000|2023-04-24 08:15:00|136.4|134|136.34|133.94|136.69|134.29|136.23|133.83|0
1682324400000|2023-04-24 08:20:00|136.28|133.88|135.32|132.92|136.34|133.94|135.32|132.92|0
1682324700000|2023-04-24 08:25:00|135.44|133.04|136.18|133.78|136.41|134.01|135.44|133.04|0
1682325000000|2023-04-24 08:30:00|136.07|133.67|136.18|133.78|136.29|133.89|135.95|133.55|0
1682325300000|2023-04-24 08:35:00|136.23|133.83|136.06|133.66|136.4|134|135.95|133.55|0
1682325600000|2023-04-24 08:40:00|135.95|133.55|135.38|132.98|135.95|133.55|135.38|132.98|0
1682325900000|2023-04-24 08:45:00|135.5|133.1|135.95|133.55|136.06|133.66|135.38|132.98|0
1682326200000|2023-04-24 08:50:00|135.83|133.43|136.28|133.88|136.51|134.11|135.83|133.43|0
1682326500000|2023-04-24 08:55:00|136.17|133.77|136.28|133.88|136.28|133.88|135.94|133.54|0
1682326800000|2023-04-24 09:00:00|136.39|133.99|136.73|134.33|136.96|134.56|135.94|133.54|0
1682327100000|2023-04-24 09:05:00|136.85|134.45|137.41|135.01|137.41|135.01|136.62|134.22|0
1682327400000|2023-04-24 09:10:00|137.35|134.95|137.64|135.24|137.75|135.35|137.07|134.67|0
1682327700000|2023-04-24 09:15:00|137.75|135.35|138.66|136.26|138.66|136.26|137.64|135.24|0
1682328000000|2023-04-24 09:20:00|138.55|136.15|139.12|136.72|139.35|136.95|138.55|136.15|0
1682328300000|2023-04-24 09:25:00|139.23|136.83|139.81|137.41|140.15|137.75|139.23|136.83|0
1682328600000|2023-04-24 09:30:00|139.92|137.52|140.03|137.63|140.04|137.64|139.69|137.29|0
1682328900000|2023-04-24 09:35:00|139.97|137.57|140.03|137.63|140.03|137.63|139.69|137.29|0
1682329200000|2023-04-24 09:40:00|139.97|137.57|139.91|137.51|140.15|137.75|139.8|137.4|0
1682329500000|2023-04-24 09:45:00|139.8|137.4|139.8|137.4|140.03|137.63|139.68|137.28|0
1682329800000|2023-04-24 09:50:00|139.85|137.45|139.8|137.4|140.03|137.63|139.34|136.94|0
1682330100000|2023-04-24 09:55:00|139.91|137.51|139.45|137.05|139.91|137.51|139.33|136.93|0
1682330400000|2023-04-24 10:00:00|139.33|136.93|139.56|137.16|139.68|137.28|139.22|136.82|0
1682330700000|2023-04-24 10:05:00|139.68|137.28|139.1|136.7|139.68|137.28|139.1|136.7|0
1682331000000|2023-04-24 10:10:00|138.99|136.59|139.33|136.93|139.33|136.93|138.87|136.47|0
1682331300000|2023-04-24 10:15:00|139.44|137.04|139.79|137.39|139.79|137.39|139.1|136.7|0
1682331600000|2023-04-24 10:20:00|139.9|137.5|139.21|136.81|139.9|137.5|139.21|136.81|0
1682331900000|2023-04-24 10:25:00|139.15|136.75|139.32|136.92|139.32|136.92|138.92|136.52|0
1682332200000|2023-04-24 10:30:00|139.44|137.04|139.32|136.92|139.9|137.5|139.26|136.86|0
1682332500000|2023-04-24 10:35:00|139.21|136.81|139.55|137.15|139.66|137.26|139.21|136.81|0
1682332800000|2023-04-24 10:40:00|139.49|137.09|139.66|137.26|139.66|137.26|139.32|136.92|0
1682333100000|2023-04-24 10:45:00|139.55|137.15|139.43|137.03|139.66|137.26|139.32|136.92|0
1682333400000|2023-04-24 10:50:00|139.54|137.14|139.66|137.26|139.77|137.37|139.2|136.8|0
1682333700000|2023-04-24 10:55:00|139.77|137.37|141.15|138.75|141.15|138.75|139.66|137.26|0
1682334000000|2023-04-24 11:00:00|141.27|138.87|141.15|138.75|141.56|139.16|140.92|138.52|0
1682334300000|2023-04-24 11:05:00|141.09|138.69|141.15|138.75|141.38|138.98|140.69|138.29|0
1682334600000|2023-04-24 11:10:00|141.03|138.63|141.38|138.98|141.61|139.21|141.03|138.63|0
1682334900000|2023-04-24 11:15:00|141.5|139.1|141.84|139.44|142.54|140.14|141.49|139.09|0
1682335200000|2023-04-24 11:20:00|141.96|139.56|142.3|139.9|142.54|140.14|141.84|139.44|0
1682335500000|2023-04-24 11:25:00|142.19|139.79|142.07|139.67|142.42|140.02|141.95|139.55|0
1682335800000|2023-04-24 11:30:00|142.19|139.79|142.65|140.25|143.35|140.95|142.07|139.67|0
1682336100000|2023-04-24 11:35:00|142.53|140.13|142.76|140.36|142.88|140.48|142.3|139.9|0
1682336400000|2023-04-24 11:40:00|142.65|140.25|141.83|139.43|142.76|140.36|141.83|139.43|0
1682336700000|2023-04-24 11:45:00|141.95|139.55|141.71|139.31|142.41|140.01|141.6|139.2|0
1682337000000|2023-04-24 11:50:00|141.6|139.2|141.83|139.43|141.94|139.54|141.6|139.2|0
1682337300000|2023-04-24 11:55:00|141.71|139.31|142|139.6|142.29|139.89|141.71|139.31|0
1682337600000|2023-04-24 12:00:00|141.94|139.54|142.29|139.89|142.29|139.89|141.36|138.96|0
1682337900000|2023-04-24 12:05:00|142.17|139.77|142.29|139.89|142.64|140.24|141.82|139.42|0
1682338200000|2023-04-24 12:10:00|142.17|139.77|141.59|139.19|142.17|139.77|141.47|139.07|0
1682338500000|2023-04-24 12:15:00|141.7|139.3|141.47|139.07|141.7|139.3|141.12|138.72|0
1682338800000|2023-04-24 12:20:00|141.35|138.95|141.7|139.3|142.05|139.65|141.35|138.95|0
1682339100000|2023-04-24 12:25:00|141.82|139.42|141.47|139.07|141.93|139.53|141.47|139.07|0
1682339400000|2023-04-24 12:30:00|141.58|139.18|141.29|138.89|142.04|139.64|141.23|138.83|0
1682339700000|2023-04-24 12:35:00|141.23|138.83|141|138.6|141.35|138.95|140.77|138.37|0
1682340000000|2023-04-24 12:40:00|141.11|138.71|142.39|139.99|142.5|140.1|141|138.6|0
1682340300000|2023-04-24 12:45:00|142.5|140.1|142.38|139.98|142.84|140.44|142.03|139.63|0
1682340600000|2023-04-24 12:50:00|142.49|140.09|143.31|140.91|143.54|141.14|142.49|140.09|0
1682340900000|2023-04-24 12:55:00|143.42|141.02|142.89|140.49|143.54|141.14|142.72|140.32|0
1682341200000|2023-04-24 13:00:00|142.96|140.56|142.84|140.44|142.96|140.56|142.37|139.97|0
1682341500000|2023-04-24 13:05:00|142.72|140.32|143.54|141.14|143.54|141.14|142.72|140.32|0
1682341800000|2023-04-24 13:10:00|143.65|141.25|142.6|140.2|143.65|141.25|142.6|140.2|0
1682342100000|2023-04-24 13:15:00|142.72|140.32|142.6|140.2|142.95|140.55|142.6|140.2|0
1682342400000|2023-04-24 13:20:00|142.71|140.31|142.25|139.85|142.71|140.31|142.13|139.73|0
1682342700000|2023-04-24 13:25:00|142.13|139.73|141.84|139.44|142.25|139.85|141.66|139.26|0
1682343000000|2023-04-24 13:30:00|142.01|139.61|143.99|141.59|144.94|142.54|142.01|139.61|0
1682343300000|2023-04-24 13:35:00|144.11|141.71|144.34|141.94|145.17|142.77|143.17|140.77|0
1682343600000|2023-04-24 13:40:00|144.46|142.06|145.52|143.12|146.47|144.07|144.46|142.06|0
1682343900000|2023-04-24 13:45:00|145.64|143.24|145.87|143.47|146.46|144.06|145.28|142.88|0
1682344200000|2023-04-24 13:50:00|145.99|143.59|145.99|143.59|146.34|143.94|145.16|142.76|0
1682344500000|2023-04-24 13:55:00|146.11|143.71|145.28|142.88|146.22|143.82|145.04|142.64|0
1682344800000|2023-04-24 14:00:00|145.63|143.23|144.67|142.27|146.1|143.7|143.87|141.47|0
1682345100000|2023-04-24 14:05:00|144.43|142.03|144.32|141.92|144.67|142.27|143.61|141.21|0
1682345400000|2023-04-24 14:10:00|144.43|142.03|145.14|142.74|146.44|144.04|143.84|141.44|0
1682345700000|2023-04-24 14:15:00|145.25|142.85|145.37|142.97|145.73|143.33|144.31|141.91|0
1682346000000|2023-04-24 14:20:00|145.49|143.09|145.96|143.56|146.08|143.68|145.02|142.62|0
1682346300000|2023-04-24 14:25:00|145.84|143.44|146.34|143.94|146.91|144.51|145.15|142.75|0
1682346600000|2023-04-24 14:30:00|146.69|144.29|144.92|142.52|147.05|144.65|144.92|142.52|0
1682346900000|2023-04-24 14:35:00|144.68|142.28|141.64|139.24|144.68|142.28|140.95|138.55|0
1682347200000|2023-04-24 14:40:00|141.53|139.13|139.68|137.28|141.99|139.59|139.22|136.82|0
1682347500000|2023-04-24 14:45:00|139.11|136.71|140.41|138.01|140.87|138.47|137.58|135.18|0
1682347800000|2023-04-24 14:50:00|140.53|138.13|140.52|138.12|141.22|138.82|139.95|137.55|0
1682348100000|2023-04-24 14:55:00|140.64|138.24|139.95|137.55|140.76|138.36|139.83|137.43|0
1682348400000|2023-04-24 15:00:00|139.83|137.43|139.6|137.2|140.41|138.01|138.8|136.4|0
1682348700000|2023-04-24 15:05:00|139.71|137.31|138.56|136.16|140.17|137.77|138.56|136.16|0
1682349000000|2023-04-24 15:10:00|138.68|136.28|138.45|136.05|139.71|137.31|138.45|136.05|0
1682349300000|2023-04-24 15:15:00|138.56|136.16|139.48|137.08|139.71|137.31|137.65|135.25|0
1682349600000|2023-04-24 15:20:00|139.71|137.31|138.79|136.39|139.71|137.31|138.56|136.16|0
1682349900000|2023-04-24 15:25:00|138.67|136.27|138.21|135.81|139.36|136.96|137.87|135.47|0
1682350200000|2023-04-24 15:30:00|137.98|135.58|138.78|136.38|139.47|137.07|137.87|135.47|0
1682350500000|2023-04-24 15:35:00|138.9|136.5|138.09|135.69|139.13|136.73|137.87|135.47|0
1682350800000|2023-04-24 15:40:00|137.98|135.58|136.84|134.44|138.09|135.69|136.27|133.87|0
1682351100000|2023-04-24 15:45:00|136.73|134.33|137.18|134.78|137.64|135.24|136.39|133.99|0
1682351400000|2023-04-24 15:50:00|137.06|134.66|136.49|134.09|137.52|135.12|136.38|133.98|0
1682351700000|2023-04-24 15:55:00|136.61|134.21|136.61|134.21|137.06|134.66|136.27|133.87|0
1682352000000|2023-04-24 16:00:00|136.49|134.09|138.08|135.68|138.08|135.68|136.38|133.98|0
1682352300000|2023-04-24 16:05:00|137.97|135.57|136.83|134.43|138.2|135.8|136.72|134.32|0
1682352600000|2023-04-24 16:10:00|136.94|134.54|136.15|133.75|137.17|134.77|136.15|133.75|0
1682352900000|2023-04-24 16:15:00|136.03|133.63|137.28|134.88|137.28|134.88|135.35|132.95|0
1682353200000|2023-04-24 16:20:00|137.17|134.77|138.53|136.13|138.53|136.13|137.17|134.77|0
1682353500000|2023-04-24 16:25:00|138.65|136.25|138.88|136.48|138.99|136.59|138.3|135.9|0
1682353800000|2023-04-24 16:30:00|138.99|136.59|138.76|136.36|139.45|137.05|138.64|136.24|0
1682354100000|2023-04-24 16:35:00|138.87|136.47|139.91|137.51|140.02|137.62|138.87|136.47|0
1682354400000|2023-04-24 16:40:00|139.79|137.39|139.44|137.04|140.02|137.62|139.33|136.93|0
1682354700000|2023-04-24 16:45:00|139.56|137.16|139.9|137.5|139.9|137.5|138.87|136.47|0
1682355000000|2023-04-24 16:50:00|140.02|137.62|139.67|137.27|140.48|138.08|139.44|137.04|0
1682355300000|2023-04-24 16:55:00|139.78|137.38|140.24|137.84|140.36|137.96|139.55|137.15|0
1682355600000|2023-04-24 17:00:00|140.36|137.96|139.62|137.22|140.36|137.96|139.21|136.81|0
1682355900000|2023-04-24 17:05:00|139.51|137.11|138.82|136.42|139.51|137.11|138.7|136.3|0
1682356200000|2023-04-24 17:10:00|138.7|136.3|139.74|137.34|139.85|137.45|138.59|136.19|0
1682356500000|2023-04-24 17:15:00|139.85|137.45|139.16|136.76|139.97|137.57|138.81|136.41|0
1682356800000|2023-04-24 17:20:00|139.04|136.64|139.5|137.1|139.62|137.22|138.93|136.53|0
1682357100000|2023-04-24 17:25:00|139.62|137.22|140.31|137.91|140.54|138.14|139.62|137.22|0
1682357400000|2023-04-24 17:30:00|140.42|138.02|140.3|137.9|141.12|138.72|140.08|137.68|0
1682357700000|2023-04-24 17:35:00|140.19|137.79|140.88|138.48|141.23|138.83|140.07|137.67|0
1682358000000|2023-04-24 17:40:00|141|138.6|141.11|138.71|141.34|138.94|140.76|138.36|0
1682358300000|2023-04-24 17:45:00|141.23|138.83|141.22|138.82|141.34|138.94|140.76|138.36|0
1682358600000|2023-04-24 17:50:00|141.11|138.71|142.88|140.48|142.99|140.59|141.11|138.71|0
1682358900000|2023-04-24 17:55:00|142.99|140.59|140.84|138.44|142.99|140.59|140.72|138.32|0
1682359200000|2023-04-24 18:00:00|140.96|138.56|141.42|139.02|141.89|139.49|140.95|138.55|0
1682359500000|2023-04-24 18:05:00|141.3|138.9|140.37|137.97|141.88|139.48|140.26|137.86|0
1682359800000|2023-04-24 18:10:00|140.25|137.85|140.95|138.55|141.18|138.78|140.14|137.74|0
1682360100000|2023-04-24 18:15:00|141.07|138.67|140.48|138.08|141.65|139.25|140.25|137.85|0
1682360400000|2023-04-24 18:20:00|140.37|137.97|139.79|137.39|141.06|138.66|139.79|137.39|0
1682360700000|2023-04-24 18:25:00|139.67|137.27|140.13|137.73|140.25|137.85|139.44|137.04|0
1682361000000|2023-04-24 18:30:00|140.25|137.85|139.44|137.04|140.48|138.08|138.97|136.57|0
1682361300000|2023-04-24 18:35:00|139.32|136.92|138.97|136.57|139.9|137.5|138.97|136.57|0
1682361600000|2023-04-24 18:40:00|138.86|136.46|139.2|136.8|139.32|136.92|138.85|136.45|0
1682361900000|2023-04-24 18:45:00|139.09|136.69|139.66|137.26|139.66|137.26|138.62|136.22|0
1682362200000|2023-04-24 18:50:00|139.78|137.38|140.12|137.72|140.35|137.95|139.54|137.14|0
1682362500000|2023-04-24 18:55:00|140.24|137.84|140.35|137.95|140.47|138.07|140|137.6|0
1682362800000|2023-04-24 19:00:00|140.47|138.07|140.93|138.53|141.4|139|140.47|138.07|0
1682363100000|2023-04-24 19:05:00|141.05|138.65|141.39|138.99|141.51|139.11|140.46|138.06|0
1682363400000|2023-04-24 19:10:00|141.51|139.11|142.32|139.92|142.56|140.16|141.39|138.99|0
1682363700000|2023-04-24 19:15:00|142.21|139.81|141.74|139.34|142.21|139.81|140.92|138.52|0
1682364000000|2023-04-24 19:20:00|141.86|139.46|141.04|138.64|141.86|139.46|140.92|138.52|0
1682364300000|2023-04-24 19:25:00|141.15|138.75|141.5|139.1|141.97|139.57|141.04|138.64|0
1682364600000|2023-04-24 19:30:00|141.38|138.98|141.85|139.45|142.43|140.03|141.15|138.75|0
1682364900000|2023-04-24 19:35:00|141.73|139.33|141.26|138.86|142.43|140.03|140.92|138.52|0
1682365200000|2023-04-24 19:40:00|141.15|138.75|141.38|138.98|142.2|139.8|141.03|138.63|0
1682365500000|2023-04-24 19:45:00|141.61|139.21|142.9|140.5|142.9|140.5|141.5|139.1|0
1682365800000|2023-04-24 19:50:00|142.08|139.68|141.61|139.21|142.54|140.14|141.03|138.63|0
1682366100000|2023-04-24 19:55:00|141.49|139.09|142.77|140.37|143.13|140.73|141.03|138.63|0
1682366400000|2023-04-24 20:00:00|143.01|140.61|142.89|140.49|143.71|141.31|142.89|140.49|0
1682366700000|2023-04-24 20:05:00|143.01|140.61|142.79|140.39|143.61|141.21|142.56|140.16|0
1682367000000|2023-04-24 20:10:00|142.91|140.51|143.14|140.74|143.49|141.09|142.79|140.39|0
1682367300000|2023-04-24 20:15:00|143.58|140.78|144.28|141.48|144.4|141.6|143.58|140.78|0
1682367600000|2023-04-24 20:20:00|144.4|141.6|144.63|141.83|144.63|141.83|144.28|141.48|0
1682367900000|2023-04-24 20:25:00|144.51|141.71|144.39|141.59|144.63|141.83|144.39|141.59|0
1682368200000|2023-04-24 20:30:00|144.51|141.71|143.69|140.89|144.51|141.71|143.69|140.89|0
1682368500000|2023-04-24 20:35:00|143.8|141|143.1|140.3|143.8|141|142.98|140.18|0
1682368800000|2023-04-24 20:40:00|143.21|140.41|143.1|140.3|143.21|140.41|142.98|140.18|0
1682369100000|2023-04-24 20:45:00|142.98|140.18|142.86|140.06|143.33|140.53|142.86|140.06|0
1682369400000|2023-04-24 20:50:00|142.74|139.94|142.51|139.71|142.86|140.06|142.27|139.47|0
1682369700000|2023-04-24 20:55:00|142.39|139.59|142.79|139.99|142.79|139.99|142.39|139.59|0
1682370000000|2023-04-24 21:00:00|142.5|139.7|142.48|139.68|142.67|139.87|142.43|139.63|0
1682370300000|2023-04-24 21:05:00|142.51|139.71|142.46|139.66|142.82|140.02|142.34|139.54|0
1682370600000|2023-04-24 21:10:00|142.53|139.73|142.53|139.73|142.53|139.73|142.43|139.63|0
1682370900000|2023-04-24 21:15:00|142.55|139.75|142.42|139.62|142.6|139.8|142.42|139.62|0
1682371200000|2023-04-24 21:20:00|142.39|139.59|142.39|139.59|142.44|139.64|142.33|139.53|0
1682371500000|2023-04-24 21:25:00|142.33|139.53|142.01|139.21|142.39|139.59|141.84|139.04|0
1682371800000|2023-04-24 21:30:00|141.96|139.16|141.8|139|141.96|139.16|141.79|138.99|0
1682372100000|2023-04-24 21:35:00|141.82|139.02|141.77|138.97|141.84|139.04|141.75|138.95|0
1682372400000|2023-04-24 21:40:00|141.75|138.95|141.87|139.07|141.87|139.07|141.75|138.95|0
1682372700000|2023-04-24 21:45:00|141.94|139.14|142.07|139.27|142.09|139.29|141.94|139.14|0
1682373000000|2023-04-24 21:50:00|142.09|139.29|141.95|139.15|142.09|139.29|141.81|139.01|0
1682373300000|2023-04-24 21:55:00|141.96|139.16|141.88|139.08|141.96|139.16|141.88|139.08|0
1682373600000|2023-04-24 22:00:00|142.19|139.39|142.36|139.56|142.48|139.68|142.01|139.21|0
1682373900000|2023-04-24 22:05:00|142.48|139.68|142.48|139.68|142.59|139.79|142.25|139.45|0
1682374200000|2023-04-24 22:10:00|142.36|139.56|142.24|139.44|142.36|139.56|142.13|139.33|0
1682374500000|2023-04-24 22:15:00|142.13|139.33|141.89|139.09|142.13|139.33|141.89|139.09|0
1682374800000|2023-04-24 22:20:00|142.01|139.21|142.94|140.14|142.99|140.19|142.01|139.21|0
1682375100000|2023-04-24 22:25:00|142.99|140.19|142.24|139.44|142.99|140.19|142.12|139.32|0
1682375400000|2023-04-24 22:30:00|142.29|139.49|142.58|139.78|142.58|139.78|142.12|139.32|0
1682375700000|2023-04-24 22:35:00|142.47|139.67|142.58|139.78|142.58|139.78|142.47|139.67|0
1682376000000|2023-04-24 22:40:00|142.46|139.66|142.35|139.55|142.46|139.66|142.35|139.55|0
1682376300000|2023-04-24 22:45:00|142.23|139.43|142.11|139.31|142.23|139.43|142|139.2|0
1682376600000|2023-04-24 22:50:00|142.05|139.25|142.23|139.43|142.28|139.48|141.99|139.19|0
1682376900000|2023-04-24 22:55:00|142.11|139.31|141.76|138.96|142.23|139.43|141.76|138.96|0
1682377200000|2023-04-24 23:00:00|141.81|139.01|141.99|139.19|142.11|139.31|141.76|138.96|0
1682377500000|2023-04-24 23:05:00|141.93|139.13|141.99|139.19|142.22|139.42|141.87|139.07|0
1682377800000|2023-04-24 23:10:00|142.1|139.3|142.22|139.42|142.34|139.54|141.99|139.19|0
1682378100000|2023-04-24 23:15:00|142.1|139.3|141.75|138.95|142.22|139.42|141.75|138.95|0
1682378400000|2023-04-24 23:20:00|141.87|139.07|142.1|139.3|142.1|139.3|141.63|138.83|0
1682378700000|2023-04-24 23:25:00|141.98|139.18|141.98|139.18|141.98|139.18|141.75|138.95|0
1682379000000|2023-04-24 23:30:00|142.1|139.3|142.56|139.76|142.79|139.99|142.09|139.29|0
1682379300000|2023-04-24 23:35:00|142.44|139.64|142.56|139.76|142.56|139.76|142.32|139.52|0
1682379600000|2023-04-24 23:40:00|142.44|139.64|142.21|139.41|142.44|139.64|142.21|139.41|0
1682379900000|2023-04-24 23:45:00|142.32|139.52|142.44|139.64|142.44|139.64|142.09|139.29|0
1682380200000|2023-04-24 23:50:00|142.32|139.52|142.44|139.64|142.55|139.75|142.32|139.52|0
1682380500000|2023-04-24 23:55:00|142.32|139.52|141.85|139.05|142.32|139.52|141.85|139.05|0
1682380800000|2023-04-25 00:00:00|141.73|138.93|142.78|139.98|142.9|140.1|141.73|138.93|0
1682381100000|2023-04-25 00:05:00|142.72|139.92|142.55|139.75|142.9|140.1|142.49|139.69|0
1682381400000|2023-04-25 00:10:00|142.49|139.69|142.08|139.28|142.66|139.86|142.08|139.28|0
1682381700000|2023-04-25 00:15:00|142.19|139.39|141.61|138.81|142.19|139.39|141.61|138.81|0
1682382000000|2023-04-25 00:20:00|141.67|138.87|141.38|138.58|141.73|138.93|141.14|138.34|0
1682382300000|2023-04-25 00:25:00|141.26|138.46|141.49|138.69|141.61|138.81|141.26|138.46|0
1682382600000|2023-04-25 00:30:00|141.61|138.81|141.6|138.8|141.84|139.04|141.49|138.69|0
1682382900000|2023-04-25 00:35:00|141.72|138.92|141.49|138.69|141.84|139.04|141.37|138.57|0
1682383200000|2023-04-25 00:40:00|141.6|138.8|141.48|138.68|141.6|138.8|141.37|138.57|0
1682383500000|2023-04-25 00:45:00|141.37|138.57|141.37|138.57|141.6|138.8|141.37|138.57|0
1682383800000|2023-04-25 00:50:00|141.13|138.33|141.36|138.56|141.48|138.68|141.13|138.33|0
1682384100000|2023-04-25 00:55:00|141.48|138.68|141.36|138.56|141.48|138.68|141.25|138.45|0
1682384400000|2023-04-25 01:00:00|141.3|138.5|141.82|139.02|141.94|139.14|141.24|138.44|0
1682384700000|2023-04-25 01:05:00|141.71|138.91|142.06|139.26|142.06|139.26|141.65|138.85|0
1682385000000|2023-04-25 01:10:00|142.17|139.37|142.29|139.49|142.29|139.49|141.7|138.9|0
1682385300000|2023-04-25 01:15:00|142.17|139.37|142.17|139.37|142.29|139.49|142.05|139.25|0
1682385600000|2023-04-25 01:20:00|142.22|139.42|142.17|139.37|142.28|139.48|141.82|139.02|0
1682385900000|2023-04-25 01:25:00|142.05|139.25|142.51|139.71|142.51|139.71|142.05|139.25|0
1682386200000|2023-04-25 01:30:00|142.4|139.6|142.05|139.25|142.51|139.71|142.05|139.25|0
1682386500000|2023-04-25 01:35:00|142.16|139.36|141.93|139.13|142.16|139.36|141.69|138.89|0
1682386800000|2023-04-25 01:40:00|141.81|139.01|141.46|138.66|141.81|139.01|141.46|138.66|0
1682387100000|2023-04-25 01:45:00|141.58|138.78|141.46|138.66|141.58|138.78|141.34|138.54|0
1682387400000|2023-04-25 01:50:00|141.34|138.54|140.99|138.19|141.34|138.54|140.88|138.08|0
1682387700000|2023-04-25 01:55:00|140.87|138.07|140.41|137.61|140.99|138.19|140.41|137.61|0
1682388000000|2023-04-25 02:00:00|140.29|137.49|139.95|137.15|140.53|137.73|139.83|137.03|0
1682388300000|2023-04-25 02:05:00|139.83|137.03|140.06|137.26|140.18|137.38|139.71|136.91|0
1682388600000|2023-04-25 02:10:00|140|137.2|139.94|137.14|140.17|137.37|139.94|137.14|0
1682388900000|2023-04-25 02:15:00|139.83|137.03|139.82|137.02|139.94|137.14|139.59|136.79|0
1682389200000|2023-04-25 02:20:00|139.94|137.14|140.17|137.37|140.17|137.37|139.94|137.14|0
1682389500000|2023-04-25 02:25:00|140.05|137.25|139.94|137.14|140.17|137.37|139.94|137.14|0
1682389800000|2023-04-25 02:30:00|139.82|137.02|139.93|137.13|139.94|137.14|139.7|136.9|0
1682390100000|2023-04-25 02:35:00|139.82|137.02|139.59|136.79|139.82|137.02|139.47|136.67|0
1682390400000|2023-04-25 02:40:00|139.7|136.9|139.35|136.55|139.7|136.9|139.35|136.55|0
1682390700000|2023-04-25 02:45:00|139.24|136.44|139.35|136.55|139.35|136.55|139.24|136.44|0
1682391000000|2023-04-25 02:50:00|139.47|136.67|139.81|137.01|139.93|137.13|139.47|136.67|0
1682391300000|2023-04-25 02:55:00|139.75|136.95|139.46|136.66|139.81|137.01|139.35|136.55|0
1682391600000|2023-04-25 03:00:00|139.58|136.78|139.29|136.49|139.58|136.78|139.23|136.43|0
1682391900000|2023-04-25 03:05:00|139.34|136.54|139.46|136.66|139.57|136.77|139.23|136.43|0
1682392200000|2023-04-25 03:10:00|139.51|136.71|139.57|136.77|139.57|136.77|139.34|136.54|0
1682392500000|2023-04-25 03:15:00|139.46|136.66|139.92|137.12|139.92|137.12|139.46|136.66|0
1682392800000|2023-04-25 03:20:00|140.03|137.23|139.68|136.88|140.15|137.35|139.68|136.88|0
1682393100000|2023-04-25 03:25:00|139.8|137|139.57|136.77|139.8|137|139.45|136.65|0
1682393400000|2023-04-25 03:30:00|139.45|136.65|139.33|136.53|139.45|136.65|139.22|136.42|0
1682393700000|2023-04-25 03:35:00|139.22|136.42|138.99|136.19|139.33|136.53|138.87|136.07|0
1682394000000|2023-04-25 03:40:00|138.98|136.18|139.1|136.3|139.1|136.3|138.98|136.18|0
1682394300000|2023-04-25 03:45:00|138.98|136.18|138.52|135.72|138.98|136.18|138.41|135.61|0
1682394600000|2023-04-25 03:50:00|138.64|135.84|138.18|135.38|138.64|135.84|138.18|135.38|0
1682394900000|2023-04-25 03:55:00|138.06|135.26|138.29|135.49|138.52|135.72|138.06|135.26|0
1682395200000|2023-04-25 04:00:00|138.4|135.6|138.4|135.6|138.52|135.72|138.06|135.26|0
1682395500000|2023-04-25 04:05:00|138.52|135.72|138.06|135.26|138.52|135.72|138.06|135.26|0
1682395800000|2023-04-25 04:10:00|138.17|135.37|138.63|135.83|138.74|135.94|138.17|135.37|0
1682396100000|2023-04-25 04:15:00|138.51|135.71|138.4|135.6|138.51|135.71|138.28|135.48|0
1682396400000|2023-04-25 04:20:00|138.51|135.71|137.71|134.91|138.51|135.71|137.71|134.91|0
1682396700000|2023-04-25 04:25:00|137.82|135.02|137.59|134.79|137.93|135.13|137.59|134.79|0
1682397000000|2023-04-25 04:30:00|137.48|134.68|137.59|134.79|137.7|134.9|137.48|134.68|0
1682397300000|2023-04-25 04:35:00|137.47|134.67|137.59|134.79|137.59|134.79|137.47|134.67|0
1682397600000|2023-04-25 04:40:00|137.7|134.9|137.81|135.01|137.93|135.13|137.47|134.67|0
1682397900000|2023-04-25 04:45:00|137.7|134.9|137.58|134.78|137.81|135.01|137.58|134.78|0
1682398200000|2023-04-25 04:50:00|137.47|134.67|137.58|134.78|137.58|134.78|137.47|134.67|0
1682398500000|2023-04-25 04:55:00|137.64|134.84|137.69|134.89|137.81|135.01|137.24|134.44|0
1682398800000|2023-04-25 05:00:00|137.58|134.78|137.81|135.01|138.04|135.24|137.58|134.78|0
1682399100000|2023-04-25 05:05:00|137.58|134.78|137.46|134.66|137.58|134.78|137.35|134.55|0
1682399400000|2023-04-25 05:10:00|137.35|134.55|137.57|134.77|137.69|134.89|137.23|134.43|0
1682399700000|2023-04-25 05:15:00|137.46|134.66|137.46|134.66|137.57|134.77|137.34|134.54|0
1682400000000|2023-04-25 05:20:00|137.34|134.54|137|134.2|137.46|134.66|137|134.2|0
1682400300000|2023-04-25 05:25:00|136.88|134.08|136.77|133.97|137.23|134.43|136.77|133.97|0
1682400600000|2023-04-25 05:30:00|136.88|134.08|136.88|134.08|137|134.2|136.77|133.97|0
1682400900000|2023-04-25 05:35:00|136.99|134.19|136.99|134.19|137.34|134.54|136.88|134.08|0
1682401200000|2023-04-25 05:40:00|137.11|134.31|137.22|134.42|137.33|134.53|136.88|134.08|0
1682401500000|2023-04-25 05:45:00|137.33|134.53|138.02|135.22|138.13|135.33|137.33|134.53|0
1682401800000|2023-04-25 05:50:00|138.13|135.33|138.59|135.79|138.7|135.9|138.02|135.22|0
1682402100000|2023-04-25 05:55:00|138.7|135.9|138.24|135.44|138.7|135.9|138.24|135.44|0
1682402400000|2023-04-25 06:00:00|138.13|135.33|138.7|135.9|138.7|135.9|137.9|135.1|0
1682402700000|2023-04-25 06:05:00|138.5|136.1|138.38|135.98|138.5|136.1|137.92|135.52|0
1682403000000|2023-04-25 06:10:00|138.27|135.87|138.26|135.86|138.5|136.1|138.04|135.64|0
1682403300000|2023-04-25 06:15:00|138.2|135.8|137.69|135.29|138.38|135.98|137.69|135.29|0
1682403600000|2023-04-25 06:20:00|137.8|135.4|137.34|134.94|137.8|135.4|136.89|134.49|0
1682403900000|2023-04-25 06:25:00|137.23|134.83|138.14|135.74|138.14|135.74|136.89|134.49|0
1682404200000|2023-04-25 06:30:00|138.26|135.86|138.6|136.2|138.6|136.2|137.91|135.51|0
1682404500000|2023-04-25 06:35:00|138.54|136.14|138.94|136.54|139.18|136.78|138.49|136.09|0
1682404800000|2023-04-25 06:40:00|138.83|136.43|139.17|136.77|139.29|136.89|138.83|136.43|0
1682405100000|2023-04-25 06:45:00|139.06|136.66|138.71|136.31|139.17|136.77|138.71|136.31|0
1682405400000|2023-04-25 06:50:00|138.82|136.42|139.05|136.65|139.05|136.65|138.53|136.13|0
1682405700000|2023-04-25 06:55:00|138.99|136.59|138.48|136.08|139.05|136.65|138.3|135.9|0
1682406000000|2023-04-25 07:00:00|138.59|136.19|136.53|134.13|138.71|136.31|136.08|133.68|0
1682406300000|2023-04-25 07:05:00|136.42|134.02|136.07|133.67|137.44|135.04|135.73|133.33|0
1682406600000|2023-04-25 07:10:00|135.96|133.56|135.5|133.1|136.53|134.13|135.5|133.1|0
1682406900000|2023-04-25 07:15:00|135.62|133.22|136.35|133.95|136.98|134.58|135.62|133.22|0
1682407200000|2023-04-25 07:20:00|136.3|133.9|135.54|133.14|136.3|133.9|133.81|131.41|0
1682407500000|2023-04-25 07:25:00|135.43|133.03|134.19|131.79|135.77|133.37|134.19|131.79|0
1682407800000|2023-04-25 07:30:00|134.3|131.9|135.54|133.14|135.54|133.14|133.06|130.66|0
1682408100000|2023-04-25 07:35:00|135.43|133.03|133.85|131.45|135.43|133.03|133.29|130.89|0
1682408400000|2023-04-25 07:40:00|133.73|131.33|134.74|132.34|135.2|132.8|133.62|131.22|0
1682408700000|2023-04-25 07:45:00|134.86|132.46|134.97|132.57|135.42|133.02|134.52|132.12|0
1682409000000|2023-04-25 07:50:00|134.86|132.46|134.4|132|134.97|132.57|134.07|131.67|0
1682409300000|2023-04-25 07:55:00|134.29|131.89|134.4|132|134.85|132.45|133.95|131.55|0
1682409600000|2023-04-25 08:00:00|134.51|132.11|134.74|132.34|135.08|132.68|133.61|131.21|0
1682409900000|2023-04-25 08:05:00|134.79|132.39|134.85|132.45|135.19|132.79|134.62|132.22|0
1682410200000|2023-04-25 08:10:00|134.9|132.5|134.28|131.88|134.96|132.56|133.94|131.54|0
1682410500000|2023-04-25 08:15:00|134.22|131.82|133.83|131.43|134.62|132.22|133.83|131.43|0
1682410800000|2023-04-25 08:20:00|133.72|131.32|131.93|129.53|133.72|131.32|131.04|128.64|0
1682411100000|2023-04-25 08:25:00|131.82|129.42|132.26|129.86|132.48|130.08|131.7|129.3|0
1682411400000|2023-04-25 08:30:00|132.15|129.75|133.82|131.42|133.94|131.54|131.81|129.41|0
1682411700000|2023-04-25 08:35:00|133.71|131.31|134.84|132.44|134.84|132.44|133.38|130.98|0
1682412000000|2023-04-25 08:40:00|135.06|132.66|134.61|132.21|135.29|132.89|134.38|131.98|0
1682412300000|2023-04-25 08:45:00|134.38|131.98|134.83|132.43|134.83|132.43|134.04|131.64|0
1682412600000|2023-04-25 08:50:00|134.72|132.32|133.93|131.53|134.72|132.32|133.93|131.53|0
1682412900000|2023-04-25 08:55:00|133.82|131.42|133.81|131.41|134.15|131.75|133.7|131.3|0
1682413200000|2023-04-25 09:00:00|133.7|131.3|133.03|130.63|133.93|131.53|132.81|130.41|0
1682413500000|2023-04-25 09:05:00|132.92|130.52|133.14|130.74|133.47|131.07|132.8|130.4|0
1682413800000|2023-04-25 09:10:00|133.03|130.63|133.3|130.9|133.36|130.96|132.91|130.51|0
1682414100000|2023-04-25 09:15:00|133.25|130.85|134.14|131.74|134.26|131.86|133.25|130.85|0
1682414400000|2023-04-25 09:20:00|134.2|131.8|134.25|131.85|134.37|131.97|133.92|131.52|0
1682414700000|2023-04-25 09:25:00|134.14|131.74|133.91|131.51|134.37|131.97|133.69|131.29|0
1682415000000|2023-04-25 09:30:00|133.8|131.4|133.13|130.73|134.25|131.85|133.13|130.73|0
1682415300000|2023-04-25 09:35:00|133.24|130.84|133.8|131.4|134.14|131.74|133.13|130.73|0
1682415600000|2023-04-25 09:40:00|133.96|131.56|133.8|131.4|133.96|131.56|133.35|130.95|0
1682415900000|2023-04-25 09:45:00|133.74|131.34|134.58|132.18|134.64|132.24|133.74|131.34|0
1682416200000|2023-04-25 09:50:00|134.47|132.07|133.79|131.39|134.69|132.29|133.62|131.22|0
1682416500000|2023-04-25 09:55:00|133.73|131.33|134.58|132.18|134.58|132.18|133.73|131.33|0
1682416800000|2023-04-25 10:00:00|134.69|132.29|135.14|132.74|135.37|132.97|134.58|132.18|0
1682417100000|2023-04-25 10:05:00|135.03|132.63|134.52|132.12|135.14|132.74|134.46|132.06|0
1682417400000|2023-04-25 10:10:00|134.57|132.17|133.9|131.5|134.69|132.29|133.9|131.5|0
1682417700000|2023-04-25 10:15:00|134.01|131.61|133.33|130.93|134.12|131.72|133|130.6|0
1682418000000|2023-04-25 10:20:00|133.28|130.88|133.56|131.16|133.56|131.16|133.11|130.71|0
1682418300000|2023-04-25 10:25:00|133.44|131.04|133.55|131.15|133.78|131.38|133.22|130.82|0
1682418600000|2023-04-25 10:30:00|133.44|131.04|133.89|131.49|134.17|131.77|133.44|131.04|0
1682418900000|2023-04-25 10:35:00|133.78|131.38|134.22|131.82|134.22|131.82|133.66|131.26|0
1682419200000|2023-04-25 10:40:00|134.34|131.94|134|131.6|134.45|132.05|133.77|131.37|0
1682419500000|2023-04-25 10:45:00|134.11|131.71|134|131.6|134.33|131.93|133.77|131.37|0
1682419800000|2023-04-25 10:50:00|134.05|131.65|134.22|131.82|134.22|131.82|133.88|131.48|0
1682420100000|2023-04-25 10:55:00|134.11|131.71|135.01|132.61|135.01|132.61|134.11|131.71|0
1682420400000|2023-04-25 11:00:00|135.23|132.83|134.66|132.26|135.68|133.28|134.55|132.15|0
1682420700000|2023-04-25 11:05:00|134.78|132.38|135.11|132.71|135.23|132.83|134.61|132.21|0
1682421000000|2023-04-25 11:10:00|135|132.6|135.45|133.05|135.45|133.05|134.94|132.54|0
1682421300000|2023-04-25 11:15:00|135.34|132.94|135.34|132.94|135.45|133.05|134.89|132.49|0
1682421600000|2023-04-25 11:20:00|135.28|132.88|135.9|133.5|136.01|133.61|135.11|132.71|0
1682421900000|2023-04-25 11:25:00|135.79|133.39|136.01|133.61|136.13|133.73|135.56|133.16|0
1682422200000|2023-04-25 11:30:00|136.13|133.73|135.44|133.04|136.35|133.95|135.44|133.04|0
1682422500000|2023-04-25 11:35:00|135.33|132.93|134.93|132.53|135.56|133.16|134.82|132.42|0
1682422800000|2023-04-25 11:40:00|134.99|132.59|133.97|131.57|134.99|132.59|133.75|131.35|0
1682423100000|2023-04-25 11:45:00|133.86|131.46|134.31|131.91|134.42|132.02|133.75|131.35|0
1682423400000|2023-04-25 11:50:00|134.2|131.8|134.42|132.02|134.53|132.13|134.08|131.68|0
1682423700000|2023-04-25 11:55:00|134.19|131.79|135.09|132.69|135.09|132.69|133.97|131.57|0
1682424000000|2023-04-25 12:00:00|134.98|132.58|135.88|133.48|136|133.6|134.64|132.24|0
1682424300000|2023-04-25 12:05:00|135.77|133.37|134.86|132.46|136.23|133.83|134.64|132.24|0
1682424600000|2023-04-25 12:10:00|134.81|132.41|135.43|133.03|135.43|133.03|134.64|132.24|0
1682424900000|2023-04-25 12:15:00|135.31|132.91|136.45|134.05|136.56|134.16|135.2|132.8|0
1682425200000|2023-04-25 12:20:00|136.33|133.93|136.1|133.7|136.79|134.39|135.99|133.59|0
1682425500000|2023-04-25 12:25:00|135.99|133.59|136.22|133.82|136.44|134.04|135.99|133.59|0
1682425800000|2023-04-25 12:30:00|136.33|133.93|135.31|132.91|136.33|133.93|135.08|132.68|0
1682426100000|2023-04-25 12:35:00|135.19|132.79|135.98|133.58|136.21|133.81|135.19|132.79|0
1682426400000|2023-04-25 12:40:00|136.1|133.7|135.3|132.9|136.21|133.81|135.08|132.68|0
1682426700000|2023-04-25 12:45:00|135.19|132.79|135.75|133.35|135.98|133.58|135.19|132.79|0
1682427000000|2023-04-25 12:50:00|135.64|133.24|134.73|132.33|135.75|133.35|134.51|132.11|0
1682427300000|2023-04-25 12:55:00|134.62|132.22|134.84|132.44|135.07|132.67|134.62|132.22|0
1682427600000|2023-04-25 13:00:00|134.96|132.56|134.96|132.56|135.41|133.01|134.96|132.56|0
1682427900000|2023-04-25 13:05:00|135.18|132.78|135.18|132.78|135.41|133.01|134.62|132.22|0
1682428200000|2023-04-25 13:10:00|135.07|132.67|134.27|131.87|135.07|132.67|134.05|131.65|0
1682428500000|2023-04-25 13:15:00|134.16|131.76|135.51|133.11|135.51|133.11|133.82|131.42|0
1682428800000|2023-04-25 13:20:00|135.4|133|135.06|132.66|135.4|133|134.5|132.1|0
1682429100000|2023-04-25 13:25:00|134.95|132.55|133.71|131.31|135.06|132.66|133.71|131.31|0
1682429400000|2023-04-25 13:30:00|133.93|131.53|135.51|133.11|135.85|133.45|133.93|131.53|0
1682429700000|2023-04-25 13:35:00|135.62|133.22|135.85|133.45|136.07|133.67|134.94|132.54|0
1682430000000|2023-04-25 13:40:00|135.51|133.11|136.3|133.9|136.64|134.24|135.51|133.11|0
1682430300000|2023-04-25 13:45:00|136.07|133.67|132.69|130.29|136.07|133.67|131.58|129.18|0
1682430600000|2023-04-25 13:50:00|132.58|130.18|132.13|129.73|133.14|130.74|131.91|129.51|0
1682430900000|2023-04-25 13:55:00|132.24|129.84|132.69|130.29|132.91|130.51|131.91|129.51|0
1682431200000|2023-04-25 14:00:00|132.29|129.89|132.91|130.51|134.93|132.53|132.29|129.89|0
1682431500000|2023-04-25 14:05:00|132.8|130.4|132.57|130.17|134.03|131.63|132.01|129.61|0
1682431800000|2023-04-25 14:10:00|132.46|130.06|130.24|127.84|132.46|130.06|129.14|126.74|0
1682432100000|2023-04-25 14:15:00|129.91|127.51|130.57|128.17|130.95|128.55|129.46|127.06|0
1682432400000|2023-04-25 14:20:00|130.46|128.06|129.68|127.28|130.57|128.17|129.13|126.73|0
1682432700000|2023-04-25 14:25:00|129.79|127.39|130.06|127.66|130.56|128.16|127.56|125.16|0
1682433000000|2023-04-25 14:30:00|129.95|127.55|128.41|126.01|130.28|127.88|128.41|126.01|0
1682433300000|2023-04-25 14:35:00|128.19|125.79|128.84|126.44|129.06|126.66|127.75|125.35|0
1682433600000|2023-04-25 14:40:00|128.73|126.33|128.95|126.55|129.72|127.32|128.62|126.22|0
1682433900000|2023-04-25 14:45:00|128.84|126.44|130.93|128.53|130.93|128.53|128.62|126.22|0
1682434200000|2023-04-25 14:50:00|131.04|128.64|130.16|127.76|131.38|128.98|130.05|127.65|0
1682434500000|2023-04-25 14:55:00|130.05|127.65|130.82|128.42|131.04|128.64|130.05|127.65|0
1682434800000|2023-04-25 15:00:00|131.04|128.64|130.48|128.08|131.59|129.19|129.93|127.53|0
1682435100000|2023-04-25 15:05:00|130.71|128.31|131.59|129.19|131.59|129.19|129.82|127.42|0
1682435400000|2023-04-25 15:10:00|131.48|129.08|132.14|129.74|132.37|129.97|131.48|129.08|0
1682435700000|2023-04-25 15:15:00|132.03|129.63|132.92|130.52|132.92|130.52|131.81|129.41|0
1682436000000|2023-04-25 15:20:00|133.03|130.63|130.96|128.56|133.37|130.97|130.85|128.45|0
1682436300000|2023-04-25 15:25:00|131.07|128.67|130.3|127.9|131.4|129|130.08|127.68|0
1682436600000|2023-04-25 15:30:00|130.19|127.79|128.87|126.47|130.19|127.79|128.54|126.14|0
1682436900000|2023-04-25 15:35:00|128.76|126.36|128.38|125.98|129.09|126.69|127.35|124.95|0
1682437200000|2023-04-25 15:40:00|128.27|125.87|128.59|126.19|129.03|126.63|127.72|125.32|0
1682437500000|2023-04-25 15:45:00|128.7|126.3|129.14|126.74|129.58|127.18|128.59|126.19|0
1682437800000|2023-04-25 15:50:00|129.03|126.63|127.82|125.42|129.14|126.74|127.61|125.21|0
1682438100000|2023-04-25 15:55:00|127.93|125.53|127.71|125.31|128.26|125.86|127.39|124.99|0
1682438400000|2023-04-25 16:00:00|127.61|125.21|127.28|124.88|128.37|125.97|126.84|124.44|0
1682438700000|2023-04-25 16:05:00|127.39|124.99|127.6|125.2|127.71|125.31|126.95|124.55|0
1682439000000|2023-04-25 16:10:00|127.71|125.31|127.16|124.76|127.71|125.31|126.95|124.55|0
1682439300000|2023-04-25 16:15:00|127.06|124.66|127.81|125.41|128.14|125.74|126.95|124.55|0
1682439600000|2023-04-25 16:20:00|127.92|125.52|127.92|125.52|128.8|126.4|127.92|125.52|0
1682439900000|2023-04-25 16:25:00|128.03|125.63|127.16|124.76|128.03|125.63|127.05|124.65|0
1682440200000|2023-04-25 16:30:00|127.05|124.65|125.97|123.57|127.16|124.76|125.86|123.46|0
1682440500000|2023-04-25 16:35:00|126.07|123.67|126.07|123.67|126.4|124|125.75|123.35|0
1682440800000|2023-04-25 16:40:00|126.18|123.78|127.37|124.97|127.59|125.19|126.18|123.78|0
1682441100000|2023-04-25 16:45:00|127.26|124.86|126.28|123.88|127.37|124.97|126.18|123.78|0
1682441400000|2023-04-25 16:50:00|126.18|123.78|125.53|123.13|126.61|124.21|125.31|122.91|0
1682441700000|2023-04-25 16:55:00|125.42|123.02|125.96|123.56|126.07|123.67|125.1|122.7|0
1682442000000|2023-04-25 17:00:00|125.85|123.45|126.71|124.31|127.04|124.64|125.85|123.45|0
1682442300000|2023-04-25 17:05:00|126.6|124.2|125.2|122.8|127.04|124.64|125.2|122.8|0
1682442600000|2023-04-25 17:10:00|125.25|122.85|122.74|120.34|125.74|123.34|122.74|120.34|0
1682442900000|2023-04-25 17:15:00|122.53|120.13|120.94|118.54|122.95|120.55|118.86|116.46|0
1682443200000|2023-04-25 17:20:00|120.84|118.44|122.5|120.1|123.98|121.58|119.29|116.89|0
1682443500000|2023-04-25 17:25:00|122.29|119.89|123.34|120.94|123.55|121.15|121.66|119.26|0
1682443800000|2023-04-25 17:30:00|123.23|120.83|122.28|119.88|123.34|120.94|121.97|119.57|0
1682444100000|2023-04-25 17:35:00|122.39|119.99|122.49|120.09|123.44|121.04|122.39|119.99|0
1682444400000|2023-04-25 17:40:00|122.6|120.2|122.91|120.51|123.02|120.62|122.07|119.67|0
1682444700000|2023-04-25 17:45:00|122.8|120.4|121.44|119.04|123.02|120.62|120.81|118.41|0
1682445000000|2023-04-25 17:50:00|121.65|119.25|120.6|118.2|121.75|119.35|120.5|118.1|0
1682445300000|2023-04-25 17:55:00|120.71|118.31|121.02|118.62|121.96|119.56|120.71|118.31|0
1682445600000|2023-04-25 18:00:00|121.12|118.72|120.39|117.99|122.17|119.77|120.18|117.78|0
1682445900000|2023-04-25 18:05:00|120.29|117.89|120.18|117.78|122.06|119.66|120.08|117.68|0
1682446200000|2023-04-25 18:10:00|120.29|117.89|120.49|118.09|120.91|118.51|119.97|117.57|0
1682446500000|2023-04-25 18:15:00|120.39|117.99|122.2|119.8|123.77|121.37|119.7|117.3|0
1682446800000|2023-04-25 18:20:00|122.31|119.91|122.62|120.22|123.35|120.95|121.89|119.49|0
1682447100000|2023-04-25 18:25:00|122.51|120.11|124.17|121.77|124.4|122|122.51|120.11|0
1682447400000|2023-04-25 18:30:00|124.07|121.67|123.75|121.35|124.38|121.98|123.65|121.25|0
1682447700000|2023-04-25 18:35:00|123.65|121.25|124.49|122.09|125.01|122.61|123.54|121.14|0
1682448000000|2023-04-25 18:40:00|124.59|122.19|122.08|119.68|124.59|122.19|121.66|119.26|0
1682448300000|2023-04-25 18:45:00|121.97|119.57|123.43|121.03|123.43|121.03|121.66|119.26|0
1682448600000|2023-04-25 18:50:00|123.54|121.14|122.18|119.78|123.96|121.56|122.18|119.78|0
1682448900000|2023-04-25 18:55:00|121.86|119.46|121.86|119.46|122.49|120.09|121.65|119.25|0
1682449200000|2023-04-25 19:00:00|121.55|119.15|121.76|119.36|123.11|120.71|121.34|118.94|0
1682449500000|2023-04-25 19:05:00|121.86|119.46|122.8|120.4|123.63|121.23|121.76|119.36|0
1682449800000|2023-04-25 19:10:00|122.69|120.29|123.53|121.13|123.84|121.44|122.48|120.08|0
1682450100000|2023-04-25 19:15:00|123.63|121.23|123.84|121.44|124.16|121.76|123.53|121.13|0
1682450400000|2023-04-25 19:20:00|123.94|121.54|124.47|122.07|125.21|122.81|123.84|121.44|0
1682450700000|2023-04-25 19:25:00|124.57|122.17|123.1|120.7|124.78|122.38|122.58|120.18|0
1682451000000|2023-04-25 19:30:00|123|120.6|122.99|120.59|123.94|121.54|122.89|120.49|0
1682451300000|2023-04-25 19:35:00|122.68|120.28|121.85|119.45|123.1|120.7|121.54|119.14|0
1682451600000|2023-04-25 19:40:00|121.64|119.24|120.81|118.41|122.05|119.65|120.7|118.3|0
1682451900000|2023-04-25 19:45:00|120.7|118.3|120.39|117.99|121.95|119.55|120.29|117.89|0
1682452200000|2023-04-25 19:50:00|119.47|117.07|120.91|118.51|122.05|119.65|119.47|117.07|0
1682452500000|2023-04-25 19:55:00|120.49|118.09|119.77|117.37|120.8|118.4|119.57|117.17|0
1682452800000|2023-04-25 20:00:00|119.57|117.17|124.35|121.95|125.19|122.79|119.26|116.86|0
1682453100000|2023-04-25 20:05:00|124.45|122.05|125.08|122.68|125.08|122.68|123.71|121.31|0
1682453400000|2023-04-25 20:10:00|124.87|122.47|125.72|123.32|126.14|123.74|124.77|122.37|0
1682453700000|2023-04-25 20:15:00|126.25|123.85|125.07|122.27|126.25|123.85|124.23|121.43|0
1682454000000|2023-04-25 20:20:00|125.17|122.37|125.28|122.48|125.38|122.58|125.07|122.27|0
1682454300000|2023-04-25 20:25:00|125.33|122.53|125.7|122.9|126.02|123.22|125.28|122.48|0
1682454600000|2023-04-25 20:30:00|125.8|123|126.01|123.21|126.17|123.37|125.59|122.79|0
1682454900000|2023-04-25 20:35:00|125.96|123.16|126.12|123.32|126.12|123.32|125.48|122.68|0
1682455200000|2023-04-25 20:40:00|126.17|123.37|126.22|123.42|126.65|123.85|126.12|123.32|0
1682455500000|2023-04-25 20:45:00|126.33|123.53|126.27|123.47|126.65|123.85|126.12|123.32|0
1682455800000|2023-04-25 20:50:00|126.33|123.53|126.43|123.63|126.65|123.85|126.22|123.42|0
1682456100000|2023-04-25 20:55:00|126.38|123.58|126.69|123.89|126.69|123.89|126.11|123.31|0
1682456400000|2023-04-25 21:00:00|126.62|123.82|126.55|123.75|126.69|123.89|126.33|123.53|0
1682456700000|2023-04-25 21:05:00|126.59|123.79|126.78|123.98|126.89|124.09|126.28|123.48|0
1682457000000|2023-04-25 21:10:00|126.83|124.03|126.75|123.95|126.9|124.1|126.57|123.77|0
1682457300000|2023-04-25 21:15:00|126.89|124.09|127|124.2|127.28|124.48|126.88|124.08|0
1682457600000|2023-04-25 21:20:00|127.13|124.33|126.99|124.19|127.14|124.34|126.91|124.11|0
1682457900000|2023-04-25 21:25:00|127.05|124.25|127.28|124.48|127.31|124.51|126.97|124.17|0
1682458200000|2023-04-25 21:30:00|127.27|124.47|127.24|124.44|127.31|124.51|127.24|124.44|0
1682458500000|2023-04-25 21:35:00|127.25|124.45|127.41|124.61|127.48|124.68|127.25|124.45|0
1682458800000|2023-04-25 21:40:00|127.39|124.59|127.28|124.48|127.39|124.59|127.17|124.37|0
1682459100000|2023-04-25 21:45:00|127.31|124.51|127.34|124.54|127.42|124.62|127.21|124.41|0
1682459400000|2023-04-25 21:50:00|127.36|124.56|127.29|124.49|127.39|124.59|127.24|124.44|0
1682459700000|2023-04-25 21:55:00|127.21|124.41|127.32|124.52|127.43|124.63|127.21|124.41|0
1682460000000|2023-04-25 22:00:00|127.42|124.62|128|125.2|128.11|125.31|126.35|123.55|0
1682460300000|2023-04-25 22:05:00|128.06|125.26|129.18|126.38|129.4|126.6|127.9|125.1|0
1682460600000|2023-04-25 22:10:00|129.08|126.28|128.21|125.41|129.08|126.28|127.57|124.77|0
1682460900000|2023-04-25 22:15:00|128.27|125.47|127.89|125.09|129.07|126.27|127.78|124.98|0
1682461200000|2023-04-25 22:20:00|128.05|125.25|127.57|124.77|128.48|125.68|127.46|124.66|0
1682461500000|2023-04-25 22:25:00|127.62|124.82|128.1|125.3|128.32|125.52|127.57|124.77|0
1682461800000|2023-04-25 22:30:00|127.99|125.19|128.64|125.84|128.64|125.84|127.99|125.19|0
1682462100000|2023-04-25 22:35:00|128.58|125.78|128.63|125.83|128.74|125.94|128.21|125.41|0
1682462400000|2023-04-25 22:40:00|128.74|125.94|128.85|126.05|129.06|126.26|128.53|125.73|0
1682462700000|2023-04-25 22:45:00|128.74|125.94|128.42|125.62|128.74|125.94|128.31|125.51|0
1682463000000|2023-04-25 22:50:00|128.31|125.51|127.45|124.65|128.52|125.72|127.34|124.54|0
1682463300000|2023-04-25 22:55:00|127.39|124.59|127.45|124.65|127.45|124.65|127.13|124.33|0
1682463600000|2023-04-25 23:00:00|127.34|124.54|126.38|123.58|127.34|124.54|126.17|123.37|0
1682463900000|2023-04-25 23:05:00|126.43|123.63|126.59|123.79|126.91|124.11|126.43|123.63|0
1682464200000|2023-04-25 23:10:00|126.7|123.9|127.01|124.21|127.01|124.21|126.38|123.58|0
1682464500000|2023-04-25 23:15:00|127.12|124.32|127.12|124.32|127.23|124.43|126.91|124.11|0
1682464800000|2023-04-25 23:20:00|127.22|124.42|127.44|124.64|127.54|124.74|127.01|124.21|0
1682465100000|2023-04-25 23:25:00|127.33|124.53|126.9|124.1|127.33|124.53|126.79|123.99|0
1682465400000|2023-04-25 23:30:00|127.01|124.21|127.65|124.85|127.65|124.85|126.9|124.1|0
1682465700000|2023-04-25 23:35:00|127.54|124.74|127.54|124.74|127.75|124.95|127.43|124.63|0
1682466000000|2023-04-25 23:40:00|127.64|124.84|127.32|124.52|127.64|124.84|127.32|124.52|0
1682466300000|2023-04-25 23:45:00|127.21|124.41|127.53|124.73|127.75|124.95|127.21|124.41|0
1682466600000|2023-04-25 23:50:00|127.43|124.63|127.42|124.62|127.53|124.73|127.32|124.52|0
1682466900000|2023-04-25 23:55:00|127.32|124.52|127.42|124.62|127.53|124.73|127.32|124.52|0
1682467200000|2023-04-26 00:00:00|127.32|124.52|126.57|123.77|127.64|124.84|126.57|123.77|0
1682467500000|2023-04-26 00:05:00|126.46|123.66|126.35|123.55|126.57|123.77|126.03|123.23|0
1682467800000|2023-04-26 00:10:00|126.25|123.45|126.46|123.66|126.56|123.76|126.25|123.45|0
1682468100000|2023-04-26 00:15:00|126.56|123.76|126.88|124.08|126.99|124.19|126.46|123.66|0
1682468400000|2023-04-26 00:20:00|126.99|124.19|127.63|124.83|127.63|124.83|126.99|124.19|0
1682468700000|2023-04-26 00:25:00|127.52|124.72|127.95|125.15|127.95|125.15|127.52|124.72|0
1682469000000|2023-04-26 00:30:00|128.05|125.25|128.16|125.36|128.37|125.57|128.05|125.25|0
1682469300000|2023-04-26 00:35:00|128.05|125.25|128.37|125.57|128.48|125.68|127.94|125.14|0
1682469600000|2023-04-26 00:40:00|128.48|125.68|126.01|123.21|128.48|125.68|126.01|123.21|0
1682469900000|2023-04-26 00:45:00|126.12|123.32|126.12|123.32|126.44|123.64|126.01|123.21|0
1682470200000|2023-04-26 00:50:00|126.22|123.42|126.33|123.53|126.54|123.74|126.22|123.42|0
1682470500000|2023-04-26 00:55:00|126.22|123.42|126.11|123.31|126.22|123.42|126|123.2|0
1682470800000|2023-04-26 01:00:00|126|123.2|125.68|122.88|126.22|123.42|125.68|122.88|0
1682471100000|2023-04-26 01:05:00|125.79|122.99|126.11|123.31|126.11|123.31|125.79|122.99|0
1682471400000|2023-04-26 01:10:00|126.21|123.41|125.78|122.98|126.21|123.41|125.68|122.88|0
1682471700000|2023-04-26 01:15:00|125.89|123.09|126|123.2|126.1|123.3|125.78|122.98|0
1682472000000|2023-04-26 01:20:00|125.94|123.14|125.89|123.09|126|123.2|125.78|122.98|0
1682472300000|2023-04-26 01:25:00|125.99|123.19|125.89|123.09|126.21|123.41|125.89|123.09|0
1682472600000|2023-04-26 01:30:00|126.1|123.3|126.42|123.62|126.53|123.73|125.67|122.87|0
1682472900000|2023-04-26 01:35:00|126.31|123.51|126.31|123.51|126.85|124.05|126.31|123.51|0
1682473200000|2023-04-26 01:40:00|126.42|123.62|126.74|123.94|126.84|124.04|126.2|123.4|0
1682473500000|2023-04-26 01:45:00|126.63|123.83|126.52|123.72|126.74|123.94|126.52|123.72|0
1682473800000|2023-04-26 01:50:00|126.63|123.83|126.3|123.5|126.63|123.83|126.3|123.5|0
1682474100000|2023-04-26 01:55:00|126.41|123.61|126.3|123.5|126.52|123.72|126.19|123.39|0
1682474400000|2023-04-26 02:00:00|126.19|123.39|125.87|123.07|126.19|123.39|125.87|123.07|0
1682474700000|2023-04-26 02:05:00|125.82|123.02|125.98|123.18|126.08|123.28|125.76|122.96|0
1682475000000|2023-04-26 02:10:00|125.87|123.07|125.87|123.07|125.98|123.18|125.65|122.85|0
1682475300000|2023-04-26 02:15:00|125.76|122.96|125.87|123.07|126.08|123.28|125.76|122.96|0
1682475600000|2023-04-26 02:20:00|125.86|123.06|125.65|122.85|125.86|123.06|125.44|122.64|0
1682475900000|2023-04-26 02:25:00|125.54|122.74|125.86|123.06|125.97|123.17|125.54|122.74|0
1682476200000|2023-04-26 02:30:00|125.75|122.95|125.86|123.06|125.86|123.06|125.65|122.85|0
1682476500000|2023-04-26 02:35:00|125.97|123.17|126.29|123.49|126.39|123.59|125.97|123.17|0
1682476800000|2023-04-26 02:40:00|126.28|123.48|126.18|123.38|126.39|123.59|126.07|123.27|0
1682477100000|2023-04-26 02:45:00|126.28|123.48|126.39|123.59|126.39|123.59|126.18|123.38|0
1682477400000|2023-04-26 02:50:00|126.5|123.7|126.39|123.59|126.5|123.7|126.28|123.48|0
1682477700000|2023-04-26 02:55:00|126.44|123.64|126.81|124.01|126.81|124.01|126.39|123.59|0
1682478000000|2023-04-26 03:00:00|126.71|123.91|126.7|123.9|126.81|124.01|126.6|123.8|0
1682478300000|2023-04-26 03:05:00|126.6|123.8|126.49|123.69|126.7|123.9|126.49|123.69|0
1682478600000|2023-04-26 03:10:00|126.38|123.58|125.95|123.15|126.49|123.69|125.84|123.04|0
1682478900000|2023-04-26 03:15:00|125.84|123.04|126.16|123.36|126.16|123.36|125.74|122.94|0
1682479200000|2023-04-26 03:20:00|126.27|123.47|126.27|123.47|126.27|123.47|126.05|123.25|0
1682479500000|2023-04-26 03:25:00|126.16|123.36|126.05|123.25|126.27|123.47|126.05|123.25|0
1682479800000|2023-04-26 03:30:00|125.94|123.14|126.05|123.25|126.05|123.25|125.84|123.04|0
1682480100000|2023-04-26 03:35:00|126.16|123.36|126.26|123.46|126.26|123.46|125.94|123.14|0
1682480400000|2023-04-26 03:40:00|126.15|123.35|125.94|123.14|126.15|123.35|125.83|123.03|0
1682480700000|2023-04-26 03:45:00|126.04|123.24|125.94|123.14|126.15|123.35|125.94|123.14|0
1682481000000|2023-04-26 03:50:00|126.04|123.24|125.93|123.13|126.04|123.24|125.83|123.03|0
1682481300000|2023-04-26 03:55:00|125.83|123.03|124.44|121.64|125.83|123.03|124.34|121.54|0
1682481600000|2023-04-26 04:00:00|124.55|121.75|124.44|121.64|124.65|121.85|124.33|121.53|0
1682481900000|2023-04-26 04:05:00|124.55|121.75|124.44|121.64|124.55|121.75|124.33|121.53|0
1682482200000|2023-04-26 04:10:00|124.33|121.53|124.22|121.42|124.38|121.58|124.12|121.32|0
1682482500000|2023-04-26 04:15:00|124.12|121.32|124.33|121.53|124.43|121.63|124.12|121.32|0
1682482800000|2023-04-26 04:20:00|124.22|121.42|124.43|121.63|124.43|121.63|124.22|121.42|0
1682483100000|2023-04-26 04:25:00|124.54|121.74|124.54|121.74|124.64|121.84|124.43|121.63|0
1682483400000|2023-04-26 04:30:00|124.43|121.63|125.06|122.26|125.06|122.26|124.43|121.63|0
1682483700000|2023-04-26 04:35:00|124.96|122.16|124.74|121.94|125.06|122.26|124.64|121.84|0
1682484000000|2023-04-26 04:40:00|124.64|121.84|124.74|121.94|124.85|122.05|124.64|121.84|0
1682484300000|2023-04-26 04:45:00|124.64|121.84|124.95|122.15|124.95|122.15|124.64|121.84|0
1682484600000|2023-04-26 04:50:00|125.06|122.26|125.06|122.26|125.06|122.26|124.95|122.15|0
1682484900000|2023-04-26 04:55:00|124.95|122.15|125.05|122.25|125.06|122.26|124.95|122.15|0
1682485200000|2023-04-26 05:00:00|124.95|122.15|125.27|122.47|125.27|122.47|124.95|122.15|0
1682485500000|2023-04-26 05:05:00|125.16|122.36|125.16|122.36|125.48|122.68|125.1|122.3|0
1682485800000|2023-04-26 05:10:00|125.26|122.46|125.26|122.46|125.48|122.68|125.16|122.36|0
1682486100000|2023-04-26 05:15:00|125.37|122.57|124.94|122.14|125.37|122.57|124.83|122.03|0
1682486400000|2023-04-26 05:20:00|124.83|122.03|125.26|122.46|125.36|122.56|124.83|122.03|0
1682486700000|2023-04-26 05:25:00|125.15|122.35|125.68|122.88|125.68|122.88|125.15|122.35|0
1682487000000|2023-04-26 05:30:00|125.79|122.99|125.47|122.67|125.79|122.99|125.47|122.67|0
1682487300000|2023-04-26 05:35:00|125.36|122.56|125.68|122.88|125.79|122.99|125.36|122.56|0
1682487600000|2023-04-26 05:40:00|125.78|122.98|125.78|122.98|126|123.2|125.68|122.88|0
1682487900000|2023-04-26 05:45:00|125.89|123.09|126.64|123.84|126.96|124.16|125.89|123.09|0
1682488200000|2023-04-26 05:50:00|126.53|123.73|125.99|123.19|126.74|123.94|125.99|123.19|0
1682488500000|2023-04-26 05:55:00|126.1|123.3|126.63|123.83|126.63|123.83|126.1|123.3|0
1682488800000|2023-04-26 06:00:00|126.74|123.94|125.99|123.19|126.74|123.94|125.99|123.19|0
1682489100000|2023-04-26 06:05:00|125.9|123.5|125.57|123.17|126|123.6|125.36|122.96|0
1682489400000|2023-04-26 06:10:00|125.68|123.28|125.78|123.38|126|123.6|125.68|123.28|0
1682489700000|2023-04-26 06:15:00|125.89|123.49|124.82|122.42|125.89|123.49|124.61|122.21|0
1682490000000|2023-04-26 06:20:00|124.72|122.32|125.03|122.63|125.14|122.74|124.61|122.21|0
1682490300000|2023-04-26 06:25:00|125.14|122.74|125.14|122.74|125.14|122.74|124.71|122.31|0
1682490600000|2023-04-26 06:30:00|125.24|122.84|125.67|123.27|125.67|123.27|125.03|122.63|0
1682490900000|2023-04-26 06:35:00|125.56|123.16|125.77|123.37|125.99|123.59|125.56|123.16|0
1682491200000|2023-04-26 06:40:00|125.67|123.27|125.35|122.95|125.88|123.48|125.24|122.84|0
1682491500000|2023-04-26 06:45:00|125.24|122.84|125.24|122.84|125.45|123.05|125.13|122.73|0
1682491800000|2023-04-26 06:50:00|125.13|122.73|126.81|124.41|126.86|124.46|124.92|122.52|0
1682492100000|2023-04-26 06:55:00|126.86|124.46|126.97|124.57|126.97|124.57|126.43|124.03|0
1682492400000|2023-04-26 07:00:00|126.86|124.46|126.22|123.82|126.86|124.46|126|123.6|0
1682492700000|2023-04-26 07:05:00|126.32|123.92|126.75|124.35|127.07|124.67|126.32|123.92|0
1682493000000|2023-04-26 07:10:00|126.86|124.46|125.57|123.17|127.07|124.67|125.57|123.17|0
1682493300000|2023-04-26 07:15:00|125.47|123.07|125.57|123.17|126|123.6|125.25|122.85|0
1682493600000|2023-04-26 07:20:00|125.68|123.28|124.4|122|125.78|123.38|124.3|121.9|0
1682493900000|2023-04-26 07:25:00|124.51|122.11|125.57|123.17|125.78|123.38|124.51|122.11|0
1682494200000|2023-04-26 07:30:00|125.67|123.27|124.72|122.32|125.67|123.27|124.08|121.68|0
1682494500000|2023-04-26 07:35:00|124.82|122.42|123.66|121.26|125.35|122.95|123.66|121.26|0
1682494800000|2023-04-26 07:40:00|123.45|121.05|122.6|120.2|124.29|121.89|122.6|120.2|0
1682495100000|2023-04-26 07:45:00|122.5|120.1|122|119.6|123.23|120.83|120.79|118.39|0
1682495400000|2023-04-26 07:50:00|121.79|119.39|122.11|119.71|122.11|119.71|121.58|119.18|0
1682495700000|2023-04-26 07:55:00|122.1|119.7|123.78|121.38|123.89|121.49|121.9|119.5|0
1682496000000|2023-04-26 08:00:00|123.89|121.49|122.94|120.54|124.42|122.02|122.62|120.22|0
1682496300000|2023-04-26 08:05:00|123.04|120.64|121.79|119.39|123.15|120.75|121.37|118.97|0
1682496600000|2023-04-26 08:10:00|121.58|119.18|121.68|119.28|121.99|119.59|121.06|118.66|0
1682496900000|2023-04-26 08:15:00|121.57|119.17|123.67|121.27|123.88|121.48|121.57|119.17|0
1682497200000|2023-04-26 08:20:00|123.78|121.38|123.98|121.58|123.98|121.58|122.72|120.32|0
1682497500000|2023-04-26 08:25:00|123.88|121.48|125.15|122.75|125.15|122.75|123.88|121.48|0
1682497800000|2023-04-26 08:30:00|125.47|123.07|124.83|122.43|125.79|123.39|124.72|122.32|0
1682498100000|2023-04-26 08:35:00|125.04|122.64|124.82|122.42|125.68|123.28|124.82|122.42|0
1682498400000|2023-04-26 08:40:00|124.72|122.32|125.03|122.63|125.35|122.95|124.61|122.21|0
1682498700000|2023-04-26 08:45:00|124.93|122.53|125.4|123|125.57|123.17|124.82|122.42|0
1682499000000|2023-04-26 08:50:00|125.46|123.06|125.14|122.74|125.88|123.48|125.03|122.63|0
1682499300000|2023-04-26 08:55:00|125.24|122.84|124.73|122.33|127.29|124.89|124.62|122.22|0
1682499600000|2023-04-26 09:00:00|124.89|122.49|124.73|122.33|125.37|122.97|124.41|122.01|0
1682499900000|2023-04-26 09:05:00|124.62|122.22|124.62|122.22|124.73|122.33|124.19|121.79|0
1682500200000|2023-04-26 09:10:00|124.51|122.11|124.62|122.22|125.04|122.64|124.3|121.9|0
1682500500000|2023-04-26 09:15:00|124.72|122.32|124.83|122.43|125.04|122.64|124.19|121.79|0
1682500800000|2023-04-26 09:20:00|124.72|122.32|124.77|122.37|125.04|122.64|124.51|122.11|0
1682501100000|2023-04-26 09:25:00|124.72|122.32|123.76|121.36|124.82|122.42|123.45|121.05|0
1682501400000|2023-04-26 09:30:00|123.87|121.47|123.87|121.47|124.61|122.21|123.66|121.26|0
1682501700000|2023-04-26 09:35:00|123.76|121.36|124.08|121.68|124.39|121.99|123.76|121.36|0
1682502000000|2023-04-26 09:40:00|124.18|121.78|124.82|122.42|125.14|122.74|124.08|121.68|0
1682502300000|2023-04-26 09:45:00|124.92|122.52|123.97|121.57|125.24|122.84|123.97|121.57|0
1682502600000|2023-04-26 09:50:00|123.65|121.25|121.86|119.46|123.65|121.25|121.44|119.04|0
1682502900000|2023-04-26 09:55:00|121.91|119.51|122.59|120.19|123.01|120.61|121.91|119.51|0
1682503200000|2023-04-26 10:00:00|122.48|120.08|123.43|121.03|123.43|121.03|122.48|120.08|0
1682503500000|2023-04-26 10:05:00|123.32|120.92|123.75|121.35|124.28|121.88|123.11|120.71|0
1682503800000|2023-04-26 10:10:00|123.85|121.45|122.27|119.87|123.85|121.45|122.06|119.66|0
1682504100000|2023-04-26 10:15:00|122.16|119.76|122.58|120.18|122.58|120.18|121.85|119.45|0
1682504400000|2023-04-26 10:20:00|122.48|120.08|121.74|119.34|122.9|120.5|121.58|119.18|0
1682504700000|2023-04-26 10:25:00|121.84|119.44|122.58|120.18|122.79|120.39|121.84|119.44|0
1682505000000|2023-04-26 10:30:00|122.68|120.28|121.42|119.02|122.68|120.28|121.11|118.71|0
1682505300000|2023-04-26 10:35:00|121.53|119.13|120.59|118.19|121.74|119.34|120.48|118.08|0
1682505600000|2023-04-26 10:40:00|120.69|118.29|121.31|118.91|121.52|119.12|120.27|117.87|0
1682505900000|2023-04-26 10:45:00|121.42|119.02|121.94|119.54|122.25|119.85|121.42|119.02|0
1682506200000|2023-04-26 10:50:00|122.04|119.64|120.27|117.87|122.25|119.85|120.27|117.87|0
1682506500000|2023-04-26 10:55:00|120.06|117.66|119.96|117.56|120.16|117.76|119.03|116.63|0
1682506800000|2023-04-26 11:00:00|119.85|117.45|119.02|116.62|120.68|118.28|119.02|116.62|0
1682507100000|2023-04-26 11:05:00|119.13|116.73|118.2|115.8|119.13|116.73|118.09|115.69|0
1682507400000|2023-04-26 11:10:00|118.09|115.69|116.05|113.65|118.4|116|116.05|113.65|0
1682507700000|2023-04-26 11:15:00|116.15|113.75|117.78|115.38|118.24|115.84|116.05|113.65|0
1682508000000|2023-04-26 11:20:00|117.68|115.28|117.78|115.38|118.5|116.1|117.27|114.87|0
1682508300000|2023-04-26 11:25:00|117.88|115.48|117.57|115.17|118.7|116.3|117.57|115.17|0
1682508600000|2023-04-26 11:30:00|117.37|114.97|117.67|115.27|118.6|116.2|117.37|114.97|0
1682508900000|2023-04-26 11:35:00|117.57|115.17|118.39|115.99|118.44|116.04|117.47|115.07|0
1682509200000|2023-04-26 11:40:00|118.29|115.89|121.6|119.2|122.23|119.83|118.18|115.78|0
1682509500000|2023-04-26 11:45:00|121.5|119.1|118.9|116.5|121.5|119.1|118.9|116.5|0
1682509800000|2023-04-26 11:50:00|119|116.6|118.18|115.78|119.62|117.22|118.08|115.68|0
1682510100000|2023-04-26 11:55:00|118.28|115.88|118.84|116.44|119|116.6|117.67|115.27|0
1682510400000|2023-04-26 12:00:00|118.79|116.39|118.38|115.98|119.93|117.53|118.28|115.88|0
1682510700000|2023-04-26 12:05:00|118.28|115.88|118.89|116.49|119.1|116.7|118.28|115.88|0
1682511000000|2023-04-26 12:10:00|119|116.6|120.03|117.63|120.24|117.84|119|116.6|0
1682511300000|2023-04-26 12:15:00|120.13|117.73|120.13|117.73|120.13|117.73|119.51|117.11|0
1682511600000|2023-04-26 12:20:00|120.23|117.83|120.65|118.25|120.96|118.56|120.18|117.78|0
1682511900000|2023-04-26 12:25:00|120.7|118.3|121.32|118.92|121.38|118.98|120.23|117.83|0
1682512200000|2023-04-26 12:30:00|120.49|118.09|120.94|118.54|120.97|118.57|118.5|116.1|0
1682512500000|2023-04-26 12:35:00|120.84|118.44|120.73|118.33|121.36|118.96|120.31|117.91|0
1682512800000|2023-04-26 12:40:00|120.83|118.43|121.46|119.06|121.77|119.37|120.52|118.12|0
1682513100000|2023-04-26 12:45:00|121.56|119.16|121.25|118.85|121.88|119.48|121.04|118.64|0
1682513400000|2023-04-26 12:50:00|121.14|118.74|121.25|118.85|121.56|119.16|120.93|118.53|0
1682513700000|2023-04-26 12:55:00|121.14|118.74|121.45|119.05|121.66|119.26|121.04|118.64|0
1682514000000|2023-04-26 13:00:00|121.56|119.16|121.14|118.74|121.98|119.58|121.14|118.74|0
1682514300000|2023-04-26 13:05:00|121.24|118.84|121.24|118.84|121.55|119.15|120.61|118.21|0
1682514600000|2023-04-26 13:10:00|121.13|118.73|122.08|119.68|122.08|119.68|120.51|118.11|0
1682514900000|2023-04-26 13:15:00|122.18|119.78|121.65|119.25|122.28|119.88|121.55|119.15|0
1682515200000|2023-04-26 13:20:00|121.34|118.94|119.67|117.27|121.65|119.25|118.02|115.62|0
1682515500000|2023-04-26 13:25:00|119.47|117.07|119.05|116.65|119.77|117.37|118.64|116.24|0
1682515800000|2023-04-26 13:30:00|118.74|116.34|119.05|116.65|120.81|118.41|118.64|116.24|0
1682516100000|2023-04-26 13:35:00|118.95|116.55|119.18|116.78|120.08|117.68|117.94|115.54|0
1682516400000|2023-04-26 13:40:00|119.08|116.68|116.6|114.2|119.08|116.68|116.5|114.1|0
1682516700000|2023-04-26 13:45:00|116.81|114.41|117.83|115.43|118.76|116.36|116.6|114.2|0
1682517000000|2023-04-26 13:50:00|117.73|115.33|117.73|115.33|119.07|116.67|117.62|115.22|0
1682517300000|2023-04-26 13:55:00|117.83|115.43|118.34|115.94|118.34|115.94|116.09|113.69|0
1682517600000|2023-04-26 14:00:00|118.24|115.84|117.31|114.91|118.45|116.05|116.8|114.4|0
1682517900000|2023-04-26 14:05:00|117.21|114.81|116.59|114.19|118.75|116.35|116.08|113.68|0
1682518200000|2023-04-26 14:10:00|116.8|114.4|115.27|112.87|117.41|115.01|115.27|112.87|0
1682518500000|2023-04-26 14:15:00|115.06|112.66|112.35|109.95|115.17|112.77|112.25|109.85|0
1682518800000|2023-04-26 14:20:00|112.25|109.85|111.75|109.35|113.15|110.75|111.55|109.15|0
1682519100000|2023-04-26 14:25:00|111.85|109.45|112.94|110.54|113.3|110.9|109.03|106.63|0
1682519400000|2023-04-26 14:30:00|112.84|110.44|114.84|112.44|115.2|112.8|112.84|110.44|0
1682519700000|2023-04-26 14:35:00|114.94|112.54|115.14|112.74|115.85|113.45|114.44|112.04|0
1682520000000|2023-04-26 14:40:00|115.25|112.85|113.89|111.49|115.25|112.85|113.24|110.84|0
1682520300000|2023-04-26 14:45:00|113.94|111.54|114.45|112.05|114.55|112.15|113.34|110.94|0
1682520600000|2023-04-26 14:50:00|114.35|111.95|114.75|112.35|115.66|113.26|113.64|111.24|0
1682520900000|2023-04-26 14:55:00|113.65|111.25|114.36|111.96|114.76|112.36|113.45|111.05|0
1682521200000|2023-04-26 15:00:00|114.46|112.06|116.19|113.79|116.39|113.99|114.46|112.06|0
1682521500000|2023-04-26 15:05:00|116.29|113.89|117.94|115.54|118.14|115.74|116.09|113.69|0
1682521800000|2023-04-26 15:10:00|118.04|115.64|117.52|115.12|119.53|117.13|116.93|114.53|0
1682522100000|2023-04-26 15:15:00|117.62|115.22|117.93|115.53|118.34|115.94|117.41|115.01|0
1682522400000|2023-04-26 15:20:00|118.03|115.63|117.84|115.44|119.38|116.98|117.73|115.33|0
1682522700000|2023-04-26 15:25:00|117.73|115.33|117.32|114.92|117.73|115.33|116.6|114.2|0
1682523000000|2023-04-26 15:30:00|117.21|114.81|118.04|115.64|118.46|116.06|117.01|114.61|0
1682523300000|2023-04-26 15:35:00|117.94|115.54|116.9|114.5|118.15|115.75|115.87|113.47|0
1682523600000|2023-04-26 15:40:00|116.8|114.4|117.62|115.22|117.93|115.53|116.59|114.19|0
1682523900000|2023-04-26 15:45:00|117.42|115.02|118.14|115.74|118.77|116.37|117.42|115.02|0
1682524200000|2023-04-26 15:50:00|118.04|115.64|117.62|115.22|118.24|115.84|117.41|115.01|0
1682524500000|2023-04-26 15:55:00|117.51|115.11|117.53|115.13|118.76|116.36|117.42|115.02|0
1682524800000|2023-04-26 16:00:00|117.63|115.23|118.78|116.38|119.2|116.8|117.63|115.23|0
1682525100000|2023-04-26 16:05:00|118.67|116.27|119.3|116.9|119.61|117.21|118.46|116.06|0
1682525400000|2023-04-26 16:10:00|119.19|116.79|119.09|116.69|119.51|117.11|118.36|115.96|0
1682525700000|2023-04-26 16:15:00|118.88|116.48|117.21|114.81|119.3|116.9|116.9|114.5|0
1682526000000|2023-04-26 16:20:00|117.11|114.71|117|114.6|117.21|114.81|116.38|113.98|0
1682526300000|2023-04-26 16:25:00|117.1|114.7|116.69|114.29|117.31|114.91|116.59|114.19|0
1682526600000|2023-04-26 16:30:00|116.58|114.18|115.04|112.64|116.69|114.29|114.94|112.54|0
1682526900000|2023-04-26 16:35:00|114.94|112.54|115.29|112.89|115.65|113.25|114.02|111.62|0
1682527200000|2023-04-26 16:40:00|115.14|112.74|115.65|113.25|115.86|113.46|114.73|112.33|0
1682527500000|2023-04-26 16:45:00|115.55|113.15|115.14|112.74|115.65|113.25|114.93|112.53|0
1682527800000|2023-04-26 16:50:00|115.03|112.63|114.93|112.53|115.34|112.94|114.11|111.71|0
1682528100000|2023-04-26 16:55:00|114.83|112.43|114.72|112.32|115.13|112.73|114.01|111.61|0
1682528400000|2023-04-26 17:00:00|114.52|112.12|115.54|113.14|115.85|113.45|114.52|112.12|0
1682528700000|2023-04-26 17:05:00|115.44|113.04|114.21|111.81|115.64|113.24|113.7|111.3|0
1682529000000|2023-04-26 17:10:00|114.11|111.71|114.51|112.11|114.62|112.22|113.6|111.2|0
1682529300000|2023-04-26 17:15:00|114.62|112.22|113.6|111.2|114.62|112.22|113.19|110.79|0
1682529600000|2023-04-26 17:20:00|113.49|111.09|112.68|110.28|113.7|111.3|112.58|110.18|0
1682529900000|2023-04-26 17:25:00|112.63|110.23|112.88|110.48|112.88|110.48|112.28|109.88|0
1682530200000|2023-04-26 17:30:00|112.98|110.58|113.59|111.19|113.59|111.19|112.28|109.88|0
1682530500000|2023-04-26 17:35:00|113.39|110.99|112.78|110.38|113.59|111.19|112.47|110.07|0
1682530800000|2023-04-26 17:40:00|112.68|110.28|112.27|109.87|113.08|110.68|112.27|109.87|0
1682531100000|2023-04-26 17:45:00|112.37|109.97|110.22|107.82|112.63|110.23|110.03|107.63|0
1682531400000|2023-04-26 17:50:00|110.13|107.73|109.82|107.42|110.42|108.02|108.84|106.44|0
1682531700000|2023-04-26 17:55:00|109.73|107.33|109.72|107.32|110.32|107.92|108.64|106.24|0
1682532000000|2023-04-26 18:00:00|109.62|107.22|109.23|106.83|109.82|107.42|108.34|105.94|0
1682532300000|2023-04-26 18:05:00|109.13|106.73|108.54|106.14|109.33|106.93|108.24|105.84|0
1682532600000|2023-04-26 18:10:00|108.44|106.04|108.73|106.33|108.83|106.43|107.75|105.35|0
1682532900000|2023-04-26 18:15:00|108.93|106.53|106.71|104.31|108.93|106.53|105.72|103.32|0
1682533200000|2023-04-26 18:20:00|107.69|105.29|108.6|106.2|108.8|106.4|106.94|104.54|0
1682533500000|2023-04-26 18:25:00|108.7|106.3|109.68|107.28|109.78|107.38|108.6|106.2|0
1682533800000|2023-04-26 18:30:00|109.58|107.18|108.2|105.8|109.78|107.38|108.2|105.8|0
1682534100000|2023-04-26 18:35:00|108.3|105.9|106.93|104.53|108.3|105.9|106.44|104.04|0
1682534400000|2023-04-26 18:40:00|106.83|104.43|106.15|103.75|107.32|104.92|105.76|103.36|0
1682534700000|2023-04-26 18:45:00|106.05|103.65|106.05|103.65|106.83|104.43|105.57|103.17|0
1682535000000|2023-04-26 18:50:00|105.86|103.46|105.47|103.07|106.15|103.75|105.18|102.78|0
1682535300000|2023-04-26 18:55:00|105.37|102.97|105.85|103.45|106.15|103.75|104.99|102.59|0
1682535600000|2023-04-26 19:00:00|105.76|103.36|104.7|102.3|105.76|103.36|104.7|102.3|0
1682535900000|2023-04-26 19:05:00|104.79|102.39|105.46|103.06|105.85|103.45|104.79|102.39|0
1682536200000|2023-04-26 19:10:00|105.27|102.87|106.53|104.13|107.4|105|105.27|102.87|0
1682536500000|2023-04-26 19:15:00|106.33|103.93|104.79|102.39|106.33|103.93|104.79|102.39|0
1682536800000|2023-04-26 19:20:00|104.88|102.48|104.59|102.19|105.56|103.16|104.59|102.19|0
1682537100000|2023-04-26 19:25:00|104.5|102.1|105.75|103.35|105.84|103.44|104.5|102.1|0
1682537400000|2023-04-26 19:30:00|105.84|103.44|104.49|102.09|106.23|103.83|104.49|102.09|0
1682537700000|2023-04-26 19:35:00|104.59|102.19|105.21|102.81|105.31|102.91|103.07|100.67|0
1682538000000|2023-04-26 19:40:00|105.31|102.91|105.02|102.62|105.7|103.3|104.83|102.43|0
1682538300000|2023-04-26 19:45:00|105.12|102.72|105.79|103.39|105.98|103.58|104.83|102.43|0
1682538600000|2023-04-26 19:50:00|104.92|102.52|106.56|104.16|106.95|104.55|104.54|102.14|0
1682538900000|2023-04-26 19:55:00|106.46|104.06|107.04|104.64|109|106.6|106.46|104.06|0
1682539200000|2023-04-26 20:00:00|106.65|104.25|107.04|104.64|107.53|105.13|106.56|104.16|0
1682539500000|2023-04-26 20:05:00|107.14|104.74|107.43|105.03|107.82|105.42|106.85|104.45|0
1682539800000|2023-04-26 20:10:00|107.33|104.93|108.99|106.59|110.77|108.37|107.33|104.93|0
1682540100000|2023-04-26 20:15:00|109.09|106.29|110.08|107.28|110.28|107.48|109.09|106.29|0
1682540400000|2023-04-26 20:20:00|110.03|107.23|110.36|107.56|112.44|109.64|110.03|107.23|0
1682540700000|2023-04-26 20:25:00|110.46|107.66|111.1|108.3|111.1|108.3|110.41|107.61|0
1682541000000|2023-04-26 20:30:00|110.96|108.16|110.76|107.96|111.15|108.35|110.56|107.76|0
1682541300000|2023-04-26 20:35:00|110.7|107.9|110.85|108.05|110.85|108.05|110.56|107.76|0
1682541600000|2023-04-26 20:40:00|110.9|108.1|111.15|108.35|111.25|108.45|110.8|108|0
1682541900000|2023-04-26 20:45:00|111.25|108.45|110.95|108.15|111.35|108.55|110.85|108.05|0
1682542200000|2023-04-26 20:50:00|110.85|108.05|110.65|107.85|110.95|108.15|110.65|107.85|0
1682542500000|2023-04-26 20:55:00|110.55|107.75|110.89|108.09|110.89|108.09|110.55|107.75|0
1682542800000|2023-04-26 21:00:00|110.92|108.12|110.85|108.05|110.92|108.12|110.78|107.98|0
1682543100000|2023-04-26 21:05:00|110.88|108.08|111.71|108.91|111.71|108.91|110.88|108.08|0
1682543400000|2023-04-26 21:10:00|111.67|108.87|111.51|108.71|111.67|108.87|111.42|108.62|0
1682543700000|2023-04-26 21:15:00|111.48|108.68|111.43|108.63|111.71|108.91|111.42|108.62|0
1682544000000|2023-04-26 21:20:00|111.42|108.62|111.15|108.35|111.43|108.63|111.15|108.35|0
1682544300000|2023-04-26 21:25:00|111.05|108.25|111.22|108.42|111.28|108.48|111.05|108.25|0
1682544600000|2023-04-26 21:30:00|111.28|108.48|111.32|108.52|111.43|108.63|111.21|108.41|0
1682544900000|2023-04-26 21:35:00|111.34|108.54|111.21|108.41|111.37|108.57|111.21|108.41|0
1682545200000|2023-04-26 21:40:00|111.24|108.44|111.41|108.61|111.42|108.62|111.16|108.36|0
1682545500000|2023-04-26 21:45:00|111.35|108.55|111.26|108.46|111.52|108.72|111.22|108.42|0
1682545800000|2023-04-26 21:50:00|111.25|108.45|111.7|108.9|111.7|108.9|111.19|108.39|0
1682546100000|2023-04-26 21:55:00|111.55|108.75|111.69|108.89|111.69|108.89|111.26|108.46|0
1682546400000|2023-04-26 22:00:00|111.07|108.27|110.47|107.67|111.22|108.42|110.42|107.62|0
1682546700000|2023-04-26 22:05:00|110.42|107.62|110.67|107.87|110.72|107.92|110.42|107.62|0
1682547000000|2023-04-26 22:10:00|110.72|107.92|109.92|107.12|110.92|108.12|109.83|107.03|0
1682547300000|2023-04-26 22:15:00|109.87|107.07|109.82|107.02|110.27|107.47|109.72|106.92|0
1682547600000|2023-04-26 22:20:00|109.87|107.07|110.32|107.52|110.42|107.62|109.82|107.02|0
1682547900000|2023-04-26 22:25:00|110.41|107.61|110.21|107.41|110.41|107.61|110.02|107.22|0
1682548200000|2023-04-26 22:30:00|110.16|107.36|110.31|107.51|110.41|107.61|110.02|107.22|0
1682548500000|2023-04-26 22:35:00|110.26|107.46|110.41|107.61|110.51|107.71|110.21|107.41|0
1682548800000|2023-04-26 22:40:00|110.31|107.51|110.16|107.36|110.31|107.51|110.11|107.31|0
1682549100000|2023-04-26 22:45:00|110.11|107.31|110.31|107.51|110.35|107.55|110.11|107.31|0
1682549400000|2023-04-26 22:50:00|110.35|107.55|110.6|107.8|110.6|107.8|110.31|107.51|0
1682549700000|2023-04-26 22:55:00|110.5|107.7|110.6|107.8|110.7|107.9|110.5|107.7|0
1682550000000|2023-04-26 23:00:00|110.65|107.85|110.6|107.8|110.8|108|110.5|107.7|0
1682550300000|2023-04-26 23:05:00|110.8|108|110.4|107.6|110.8|108|110.3|107.5|0
1682550600000|2023-04-26 23:10:00|110.35|107.55|110.49|107.69|110.49|107.69|110.2|107.4|0
1682550900000|2023-04-26 23:15:00|110.44|107.64|110.29|107.49|110.49|107.69|110.2|107.4|0
1682551200000|2023-04-26 23:20:00|110.34|107.54|110.49|107.69|110.59|107.79|110.2|107.4|0
1682551500000|2023-04-26 23:25:00|110.59|107.79|110.49|107.69|110.59|107.79|110.49|107.69|0
1682551800000|2023-04-26 23:30:00|110.54|107.74|110.19|107.39|110.59|107.79|110.09|107.29|0
1682552100000|2023-04-26 23:35:00|110.29|107.49|109.99|107.19|110.39|107.59|109.99|107.19|0
1682552400000|2023-04-26 23:40:00|110.04|107.24|110.28|107.48|110.38|107.58|109.89|107.09|0
1682552700000|2023-04-26 23:45:00|110.33|107.53|110.38|107.58|110.48|107.68|110.18|107.38|0
1682553000000|2023-04-26 23:50:00|110.28|107.48|110.88|108.08|110.88|108.08|110.28|107.48|0
1682553300000|2023-04-26 23:55:00|110.98|108.18|110.87|108.07|110.98|108.18|110.68|107.88|0
1682553600000|2023-04-27 00:00:00|110.78|107.98|110.52|107.72|110.78|107.98|110.28|107.48|0
1682553900000|2023-04-27 00:05:00|110.57|107.77|109.78|106.98|110.57|107.77|109.68|106.88|0
1682554200000|2023-04-27 00:10:00|109.68|106.88|110.27|107.47|110.47|107.67|109.58|106.78|0
1682554500000|2023-04-27 00:15:00|110.37|107.57|109.92|107.12|110.37|107.57|109.88|107.08|0
1682554800000|2023-04-27 00:20:00|109.88|107.08|109.82|107.02|109.97|107.17|109.48|106.68|0
1682555100000|2023-04-27 00:25:00|109.77|106.97|110.47|107.67|110.47|107.67|109.77|106.97|0
1682555400000|2023-04-27 00:30:00|110.51|107.71|110.17|107.37|110.56|107.76|110.17|107.37|0
1682555700000|2023-04-27 00:35:00|110.07|107.27|109.97|107.17|110.27|107.47|109.97|107.17|0
1682556000000|2023-04-27 00:40:00|109.87|107.07|109.87|107.07|109.87|107.07|109.67|106.87|0
1682556300000|2023-04-27 00:45:00|109.96|107.16|109.77|106.97|109.96|107.16|109.77|106.97|0
1682556600000|2023-04-27 00:50:00|109.67|106.87|109.66|106.86|109.86|107.06|109.57|106.77|0
1682556900000|2023-04-27 00:55:00|109.76|106.96|110.16|107.36|110.26|107.46|109.71|106.91|0
1682557200000|2023-04-27 01:00:00|110.11|107.31|110.06|107.26|110.16|107.36|109.86|107.06|0
1682557500000|2023-04-27 01:05:00|109.96|107.16|109.96|107.16|109.96|107.16|109.66|106.86|0
1682557800000|2023-04-27 01:10:00|109.86|107.06|109.76|106.96|109.96|107.16|109.76|106.96|0
1682558100000|2023-04-27 01:15:00|109.85|107.05|109.85|107.05|109.95|107.15|109.66|106.86|0
1682558400000|2023-04-27 01:20:00|109.8|107|109.26|106.46|109.85|107.05|109.16|106.36|0
1682558700000|2023-04-27 01:25:00|109.31|106.51|109.36|106.56|109.65|106.85|109.16|106.36|0
1682559000000|2023-04-27 01:30:00|109.45|106.65|110.04|107.24|110.04|107.24|109.26|106.46|0
1682559300000|2023-04-27 01:35:00|110.09|107.29|110.04|107.24|110.34|107.54|109.94|107.14|0
1682559600000|2023-04-27 01:40:00|109.94|107.14|110.04|107.24|110.04|107.24|109.84|107.04|0
1682559900000|2023-04-27 01:45:00|109.94|107.14|110.24|107.44|110.24|107.44|109.94|107.14|0
1682560200000|2023-04-27 01:50:00|110.18|107.38|110.33|107.53|110.33|107.53|109.94|107.14|0
1682560500000|2023-04-27 01:55:00|110.23|107.43|110.33|107.53|110.73|107.93|110.23|107.43|0
1682560800000|2023-04-27 02:00:00|110.23|107.43|110.13|107.33|110.23|107.43|110.03|107.23|0
1682561100000|2023-04-27 02:05:00|110.08|107.28|110.43|107.63|110.53|107.73|109.93|107.13|0
1682561400000|2023-04-27 02:10:00|110.53|107.73|110.92|108.12|111.02|108.22|110.43|107.63|0
1682561700000|2023-04-27 02:15:00|111.02|108.22|110.92|108.12|111.02|108.22|110.82|108.02|0
1682562000000|2023-04-27 02:20:00|110.82|108.02|110.87|108.07|111.02|108.22|110.82|108.02|0
1682562300000|2023-04-27 02:25:00|110.92|108.12|111.31|108.51|111.41|108.61|110.87|108.07|0
1682562600000|2023-04-27 02:30:00|111.21|108.41|111.31|108.51|111.41|108.61|111.11|108.31|0
1682562900000|2023-04-27 02:35:00|111.21|108.41|111.01|108.21|111.31|108.51|111.01|108.21|0
1682563200000|2023-04-27 02:40:00|111.06|108.26|111.01|108.21|111.16|108.36|111.01|108.21|0
1682563500000|2023-04-27 02:45:00|111.11|108.31|111.01|108.21|111.11|108.31|111.01|108.21|0
1682563800000|2023-04-27 02:50:00|111.06|108.26|110.81|108.01|111.11|108.31|110.71|107.91|0
1682564100000|2023-04-27 02:55:00|110.91|108.11|110.9|108.1|110.91|108.11|110.81|108.01|0
1682564400000|2023-04-27 03:00:00|110.95|108.15|111.1|108.3|111.2|108.4|110.9|108.1|0
1682564700000|2023-04-27 03:05:00|111.2|108.4|110.9|108.1|111.2|108.4|110.8|108|0
1682565000000|2023-04-27 03:10:00|110.8|108|110.7|107.9|110.8|108|110.7|107.9|0
1682565300000|2023-04-27 03:15:00|110.75|107.95|110.7|107.9|110.9|108.1|110.7|107.9|0
1682565600000|2023-04-27 03:20:00|110.6|107.8|110.7|107.9|110.7|107.9|110.6|107.8|0
1682565900000|2023-04-27 03:25:00|110.79|107.99|110.69|107.89|110.79|107.99|110.6|107.8|0
1682566200000|2023-04-27 03:30:00|110.79|107.99|110.79|107.99|110.84|108.04|110.49|107.69|0
1682566500000|2023-04-27 03:35:00|110.89|108.09|110.89|108.09|110.89|108.09|110.69|107.89|0
1682566800000|2023-04-27 03:40:00|110.79|107.99|110.69|107.89|110.89|108.09|110.69|107.89|0
1682567100000|2023-04-27 03:45:00|110.59|107.79|110.49|107.69|110.69|107.89|110.39|107.59|0
1682567400000|2023-04-27 03:50:00|110.39|107.59|110.58|107.78|110.59|107.79|110.39|107.59|0
1682567700000|2023-04-27 03:55:00|110.53|107.73|110.48|107.68|110.53|107.73|110.39|107.59|0
1682568000000|2023-04-27 04:00:00|110.58|107.78|110.68|107.88|110.78|107.98|110.48|107.68|0
1682568300000|2023-04-27 04:05:00|110.58|107.78|110.58|107.78|110.68|107.88|110.58|107.78|0
1682568600000|2023-04-27 04:10:00|110.68|107.88|110.78|107.98|110.78|107.98|110.58|107.78|0
1682568900000|2023-04-27 04:15:00|110.97|108.17|111.32|108.52|111.37|108.57|110.97|108.17|0
1682569200000|2023-04-27 04:20:00|111.37|108.57|111.47|108.67|111.57|108.77|111.37|108.57|0
1682569500000|2023-04-27 04:25:00|111.57|108.77|111.47|108.67|111.67|108.87|111.47|108.67|0
1682569800000|2023-04-27 04:30:00|111.37|108.57|111.56|108.76|111.67|108.87|111.37|108.57|0
1682570100000|2023-04-27 04:35:00|111.51|108.71|111.46|108.66|111.66|108.86|111.46|108.66|0
1682570400000|2023-04-27 04:40:00|111.56|108.76|111.46|108.66|111.56|108.76|111.46|108.66|0
1682570700000|2023-04-27 04:45:00|111.36|108.56|111.46|108.66|111.56|108.76|111.36|108.56|0
1682571000000|2023-04-27 04:50:00|111.56|108.76|111.86|109.06|111.86|109.06|111.51|108.71|0
1682571300000|2023-04-27 04:55:00|111.96|109.16|112.06|109.26|112.06|109.26|111.9|109.1|0
1682571600000|2023-04-27 05:00:00|112|109.2|111.55|108.75|112|109.2|111.55|108.75|0
1682571900000|2023-04-27 05:05:00|111.45|108.65|111.35|108.55|111.55|108.75|111.15|108.35|0
1682572200000|2023-04-27 05:10:00|111.45|108.65|111.45|108.65|111.55|108.75|111.25|108.45|0
1682572500000|2023-04-27 05:15:00|111.35|108.55|111.25|108.45|111.45|108.65|111.2|108.4|0
1682572800000|2023-04-27 05:20:00|111.35|108.55|111.85|109.05|111.85|109.05|111.25|108.45|0
1682573100000|2023-04-27 05:25:00|111.75|108.95|111.74|108.94|111.85|109.05|111.74|108.94|0
1682573400000|2023-04-27 05:30:00|111.84|109.04|112.34|109.54|112.44|109.64|111.84|109.04|0
1682573700000|2023-04-27 05:35:00|112.44|109.64|113.04|110.24|113.09|110.29|112.34|109.54|0
1682574000000|2023-04-27 05:40:00|112.99|110.19|113.04|110.24|113.04|110.24|112.64|109.84|0
1682574300000|2023-04-27 05:45:00|113.14|110.34|112.47|109.67|113.67|110.87|112.37|109.57|0
1682574600000|2023-04-27 05:50:00|112.37|109.57|112.27|109.47|112.57|109.77|112.17|109.37|0
1682574900000|2023-04-27 05:55:00|112.37|109.57|112.47|109.67|112.57|109.77|112.22|109.42|0
1682575200000|2023-04-27 06:00:00|112.37|109.57|112.26|109.46|112.77|109.97|112.06|109.26|0
1682575500000|2023-04-27 06:05:00|111.86|109.56|112.26|109.86|112.27|109.87|111.86|109.56|0
1682575800000|2023-04-27 06:10:00|112.31|109.91|112.36|109.96|112.36|109.96|111.96|109.56|0
1682576100000|2023-04-27 06:15:00|112.26|109.86|112.56|110.16|112.56|110.16|111.86|109.46|0
1682576400000|2023-04-27 06:20:00|112.66|110.26|112.36|109.96|112.86|110.46|112.16|109.76|0
1682576700000|2023-04-27 06:25:00|112.26|109.86|112.16|109.76|112.36|109.96|111.85|109.45|0
1682577000000|2023-04-27 06:30:00|112.26|109.86|112.05|109.65|112.36|109.96|112.05|109.65|0
1682577300000|2023-04-27 06:35:00|111.95|109.55|112.25|109.85|112.3|109.9|111.85|109.45|0
1682577600000|2023-04-27 06:40:00|112.15|109.75|112.35|109.95|112.45|110.05|112.15|109.75|0
1682577900000|2023-04-27 06:45:00|112.25|109.85|111.89|109.49|112.25|109.85|111.55|109.15|0
1682578200000|2023-04-27 06:50:00|111.85|109.45|112.25|109.85|112.35|109.95|111.85|109.45|0
1682578500000|2023-04-27 06:55:00|112.19|109.79|112.14|109.74|112.45|110.05|112.04|109.64|0
1682578800000|2023-04-27 07:00:00|112.45|110.05|112.34|109.94|112.95|110.55|112.14|109.74|0
1682579100000|2023-04-27 07:05:00|112.29|109.89|111.74|109.34|112.29|109.89|110.94|108.54|0
1682579400000|2023-04-27 07:10:00|111.84|109.44|112.74|110.34|112.94|110.54|111.84|109.44|0
1682579700000|2023-04-27 07:15:00|112.84|110.44|113.75|111.35|114.16|111.76|112.74|110.34|0
1682580000000|2023-04-27 07:20:00|113.8|111.4|113.09|110.69|113.85|111.45|112.74|110.34|0
1682580300000|2023-04-27 07:25:00|113.14|110.74|113.54|111.14|113.54|111.14|112.64|110.24|0
1682580600000|2023-04-27 07:30:00|113.44|111.04|113.54|111.14|113.75|111.35|112.94|110.54|0
1682580900000|2023-04-27 07:35:00|113.59|111.19|113.64|111.24|113.64|111.24|113.14|110.74|0
1682581200000|2023-04-27 07:40:00|113.54|111.14|113.94|111.54|114.45|112.05|113.54|111.14|0
1682581500000|2023-04-27 07:45:00|113.99|111.59|114.55|112.15|114.55|112.15|113.74|111.34|0
1682581800000|2023-04-27 07:50:00|114.5|112.1|114.6|112.2|114.76|112.36|114.14|111.74|0
1682582100000|2023-04-27 07:55:00|114.55|112.15|114.45|112.05|114.86|112.46|114.45|112.05|0
1682582400000|2023-04-27 08:00:00|114.5|112.1|113.43|111.03|114.65|112.25|113.43|111.03|0
1682582700000|2023-04-27 08:05:00|113.33|110.93|113.12|110.72|113.63|111.23|113.12|110.72|0
1682583000000|2023-04-27 08:10:00|113.17|110.77|113.63|111.23|113.73|111.33|113.02|110.62|0
1682583300000|2023-04-27 08:15:00|113.53|111.13|113.93|111.53|114.13|111.73|113.22|110.82|0
1682583600000|2023-04-27 08:20:00|113.88|111.48|114.03|111.63|114.34|111.94|113.63|111.23|0
1682583900000|2023-04-27 08:25:00|113.98|111.58|113.83|111.43|114.13|111.73|113.72|111.32|0
1682584200000|2023-04-27 08:30:00|113.77|111.37|114.43|112.03|114.53|112.13|113.72|111.32|0
1682584500000|2023-04-27 08:35:00|114.33|111.93|114.13|111.73|114.58|112.18|114.02|111.62|0
1682584800000|2023-04-27 08:40:00|114.02|111.62|114.02|111.62|114.33|111.93|113.72|111.32|0
1682585100000|2023-04-27 08:45:00|114.12|111.72|113.02|110.62|114.12|111.72|112.67|110.27|0
1682585400000|2023-04-27 08:50:00|113.13|110.73|113.43|111.03|113.53|111.13|113.02|110.62|0
1682585700000|2023-04-27 08:55:00|113.53|111.13|113.32|110.92|113.53|111.13|113.22|110.82|0
1682586000000|2023-04-27 09:00:00|113.43|111.03|113.22|110.82|113.73|111.33|113.22|110.82|0
1682586300000|2023-04-27 09:05:00|113.32|110.92|113.42|111.02|113.68|111.28|113.22|110.82|0
1682586600000|2023-04-27 09:10:00|113.32|110.92|113.32|110.92|113.47|111.07|113.22|110.82|0
1682586900000|2023-04-27 09:15:00|113.42|111.02|113.62|111.22|113.72|111.32|113.32|110.92|0
1682587200000|2023-04-27 09:20:00|113.72|111.32|112.5|110.1|113.72|111.32|112.5|110.1|0
1682587500000|2023-04-27 09:25:00|112.61|110.21|113.06|110.66|113.06|110.66|112.5|110.1|0
1682587800000|2023-04-27 09:30:00|113.11|110.71|113.11|110.71|113.21|110.81|112.7|110.3|0
1682588100000|2023-04-27 09:35:00|113.21|110.81|113.51|111.11|113.61|111.21|113.01|110.61|0
1682588400000|2023-04-27 09:40:00|113.41|111.01|113.41|111.01|113.71|111.31|113.41|111.01|0
1682588700000|2023-04-27 09:45:00|113.31|110.91|113.51|111.11|113.51|111.11|113.1|110.7|0
1682589000000|2023-04-27 09:50:00|113.61|111.21|113.2|110.8|113.81|111.41|113.2|110.8|0
1682589300000|2023-04-27 09:55:00|113.3|110.9|112.9|110.5|113.3|110.9|112.59|110.19|0
1682589600000|2023-04-27 10:00:00|112.79|110.39|112.79|110.39|113.1|110.7|112.59|110.19|0
1682589900000|2023-04-27 10:05:00|112.89|110.49|112.28|109.88|112.89|110.49|112.28|109.88|0
1682590200000|2023-04-27 10:10:00|112.18|109.78|112.59|110.19|112.69|110.29|112.18|109.78|0
1682590500000|2023-04-27 10:15:00|112.63|110.23|112.48|110.08|112.79|110.39|112.28|109.88|0
1682590800000|2023-04-27 10:20:00|112.43|110.03|112.68|110.28|112.68|110.28|112.28|109.88|0
1682591100000|2023-04-27 10:25:00|112.63|110.23|112.78|110.38|112.78|110.38|112.38|109.98|0
1682591400000|2023-04-27 10:30:00|112.68|110.28|113.29|110.89|113.39|110.99|112.68|110.28|0
1682591700000|2023-04-27 10:35:00|113.34|110.94|113.29|110.89|113.59|111.19|113.18|110.78|0
1682592000000|2023-04-27 10:40:00|113.23|110.83|113.08|110.68|113.33|110.93|112.78|110.38|0
1682592300000|2023-04-27 10:45:00|113.13|110.73|113.79|111.39|113.79|111.39|112.98|110.58|0
1682592600000|2023-04-27 10:50:00|113.84|111.44|114.09|111.69|114.09|111.69|113.48|111.08|0
1682592900000|2023-04-27 10:55:00|114.14|111.74|114.19|111.79|114.35|111.95|114.09|111.69|0
1682593200000|2023-04-27 11:00:00|114.3|111.9|114.14|111.74|114.65|112.25|114.09|111.69|0
1682593500000|2023-04-27 11:05:00|114.19|111.79|115.32|112.92|115.42|113.02|113.78|111.38|0
1682593800000|2023-04-27 11:10:00|115.37|112.97|114.6|112.2|115.42|113.02|114.29|111.89|0
1682594100000|2023-04-27 11:15:00|114.54|112.14|114.49|112.09|114.6|112.2|114.09|111.69|0
1682594400000|2023-04-27 11:20:00|114.39|111.99|114.29|111.89|114.39|111.99|114.08|111.68|0
1682594700000|2023-04-27 11:25:00|114.23|111.83|114.69|112.29|114.69|112.29|113.98|111.58|0
1682595000000|2023-04-27 11:30:00|114.59|112.19|114.49|112.09|115.1|112.7|114.39|111.99|0
1682595300000|2023-04-27 11:35:00|114.38|111.98|113.97|111.57|114.38|111.98|113.72|111.32|0
1682595600000|2023-04-27 11:40:00|113.87|111.47|113.77|111.37|114.28|111.88|113.67|111.27|0
1682595900000|2023-04-27 11:45:00|113.67|111.27|113.97|111.57|113.97|111.57|113.46|111.06|0
1682596200000|2023-04-27 11:50:00|113.87|111.47|113.97|111.57|114.17|111.77|113.77|111.37|0
1682596500000|2023-04-27 11:55:00|113.76|111.36|114.27|111.87|114.48|112.08|113.76|111.36|0
1682596800000|2023-04-27 12:00:00|114.17|111.77|115.81|113.41|116.12|113.72|114.17|111.77|0
1682597100000|2023-04-27 12:05:00|115.91|113.51|115.71|113.31|116.12|113.72|115.4|113|0
1682597400000|2023-04-27 12:10:00|115.81|113.41|115.81|113.41|116.12|113.72|115.7|113.3|0
1682597700000|2023-04-27 12:15:00|115.91|113.51|115.96|113.56|116.12|113.72|115.7|113.3|0
1682598000000|2023-04-27 12:20:00|116.01|113.61|116.11|113.71|116.37|113.97|115.6|113.2|0
1682598300000|2023-04-27 12:25:00|116.01|113.61|115.39|112.99|116.11|113.71|115.39|112.99|0
1682598600000|2023-04-27 12:30:00|115.08|112.68|113.55|111.15|116.78|114.38|112.94|110.54|0
1682598900000|2023-04-27 12:35:00|113.44|111.04|112.73|110.33|113.65|111.25|111.17|108.77|0
1682599200000|2023-04-27 12:40:00|112.63|110.23|112.22|109.82|113.54|111.14|112.22|109.82|0
1682599500000|2023-04-27 12:45:00|112.02|109.62|114.36|111.96|114.56|112.16|112.02|109.62|0
1682599800000|2023-04-27 12:50:00|114.46|112.06|113.95|111.55|115.72|113.32|113.62|111.22|0
1682600100000|2023-04-27 12:55:00|114.05|111.65|114.35|111.95|114.56|112.16|113.54|111.14|0
1682600400000|2023-04-27 13:00:00|114.46|112.06|114.66|112.26|116|113.6|114.25|111.85|0
1682600700000|2023-04-27 13:05:00|114.56|112.16|114.45|112.05|114.56|112.16|113.84|111.44|0
1682601000000|2023-04-27 13:10:00|114.25|111.85|113.73|111.33|114.76|112.36|113.53|111.13|0
1682601300000|2023-04-27 13:15:00|113.84|111.44|113.84|111.44|114.35|111.95|113.63|111.23|0
1682601600000|2023-04-27 13:20:00|113.73|111.33|113.63|111.23|114.35|111.95|113.53|111.13|0
1682601900000|2023-04-27 13:25:00|113.43|111.03|114.44|112.04|115.58|113.18|113.43|111.03|0
1682602200000|2023-04-27 13:30:00|114.24|111.84|114.65|112.25|115.06|112.66|113.42|111.02|0
1682602500000|2023-04-27 13:35:00|114.75|112.35|115.37|112.97|115.99|113.59|114.55|112.15|0
1682602800000|2023-04-27 13:40:00|115.67|113.27|114.13|111.73|116.4|114|113.72|111.32|0
1682603100000|2023-04-27 13:45:00|114.23|111.83|115.05|112.65|115.05|112.65|113.72|111.32|0
1682603400000|2023-04-27 13:50:00|115.46|113.06|117.12|114.72|117.22|114.82|115.05|112.65|0
1682603700000|2023-04-27 13:55:00|117.43|115.03|116.7|114.3|117.74|115.34|115.98|113.58|0
1682604000000|2023-04-27 14:00:00|116.81|114.41|117.22|114.82|117.74|115.34|116.49|114.09|0
1682604300000|2023-04-27 14:05:00|117.32|114.92|117.32|114.92|117.53|115.13|116.18|113.78|0
1682604600000|2023-04-27 14:10:00|117.22|114.82|120.26|117.86|120.26|117.86|116.8|114.4|0
1682604900000|2023-04-27 14:15:00|120.36|117.96|118.47|116.07|122.24|119.84|118.16|115.76|0
1682605200000|2023-04-27 14:20:00|118.26|115.86|117.74|115.34|118.26|115.86|117.21|114.81|0
1682605500000|2023-04-27 14:25:00|117.63|115.23|118.45|116.05|118.45|116.05|117|114.6|0
1682605800000|2023-04-27 14:30:00|118.66|116.26|119.4|117|119.4|117|118.24|115.84|0
1682606100000|2023-04-27 14:35:00|119.29|116.89|119.61|117.21|120.03|117.63|118.98|116.58|0
1682606400000|2023-04-27 14:40:00|119.71|117.31|119.29|116.89|119.93|117.53|118.29|115.89|0
1682606700000|2023-04-27 14:45:00|119.08|116.68|119.18|116.78|119.5|117.1|118.45|116.05|0
1682607000000|2023-04-27 14:50:00|119.29|116.89|117.92|115.52|119.29|116.89|117.5|115.1|0
1682607300000|2023-04-27 14:55:00|117.71|115.31|116.45|114.05|117.71|115.31|116.04|113.64|0
1682607600000|2023-04-27 15:00:00|116.66|114.26|116.56|114.16|116.97|114.57|116.25|113.85|0
1682607900000|2023-04-27 15:05:00|116.45|114.05|116.24|113.84|117.08|114.68|115.73|113.33|0
1682608200000|2023-04-27 15:10:00|116.55|114.15|116.55|114.15|116.66|114.26|115.41|113.01|0
1682608500000|2023-04-27 15:15:00|116.45|114.05|116.34|113.94|116.66|114.26|116.03|113.63|0
1682608800000|2023-04-27 15:20:00|116.55|114.15|119.48|117.08|119.48|117.08|116.24|113.84|0
1682609100000|2023-04-27 15:25:00|119.59|117.19|121.07|118.67|121.72|119.32|119.48|117.08|0
1682609400000|2023-04-27 15:30:00|121.39|118.99|121.29|118.89|122.46|120.06|120.97|118.57|0
1682609700000|2023-04-27 15:35:00|121.18|118.78|120.11|117.71|121.29|118.89|120.01|117.61|0
1682610000000|2023-04-27 15:40:00|120.22|117.82|120.64|118.24|121.28|118.88|119.9|117.5|0
1682610300000|2023-04-27 15:45:00|120.54|118.14|121.28|118.88|121.39|118.99|120.32|117.92|0
1682610600000|2023-04-27 15:50:00|121.49|119.09|122.03|119.63|122.35|119.95|121.39|118.99|0
1682610900000|2023-04-27 15:55:00|122.13|119.73|122.67|120.27|122.78|120.38|121.7|119.3|0
1682611200000|2023-04-27 16:00:00|122.78|120.38|124.18|121.78|124.72|122.32|122.78|120.38|0
1682611500000|2023-04-27 16:05:00|124.07|121.67|124.17|121.77|124.29|121.89|123.74|121.34|0
1682611800000|2023-04-27 16:10:00|124.28|121.88|124.17|121.77|124.39|121.99|123.63|121.23|0
1682612100000|2023-04-27 16:15:00|124.28|121.88|124.5|122.1|124.93|122.53|124.17|121.77|0
1682612400000|2023-04-27 16:20:00|124.39|121.99|124.6|122.2|124.71|122.31|123.85|121.45|0
1682612700000|2023-04-27 16:25:00|124.71|122.31|124.28|121.88|124.93|122.53|124.17|121.77|0
1682613000000|2023-04-27 16:30:00|124.38|121.98|124.38|121.98|124.71|122.31|123.95|121.55|0
1682613300000|2023-04-27 16:35:00|124.49|122.09|123.84|121.44|124.82|122.42|123.84|121.44|0
1682613600000|2023-04-27 16:40:00|123.95|121.55|124.7|122.3|124.81|122.41|123.73|121.33|0
1682613900000|2023-04-27 16:45:00|124.59|122.19|124.92|122.52|124.92|122.52|124.38|121.98|0
1682614200000|2023-04-27 16:50:00|125.03|122.63|124.81|122.41|125.68|123.28|124.81|122.41|0
1682614500000|2023-04-27 16:55:00|124.7|122.3|125.35|122.95|125.46|123.06|124.48|122.08|0
1682614800000|2023-04-27 17:00:00|125.46|123.06|125.73|123.33|125.9|123.5|125.13|122.73|0
1682615100000|2023-04-27 17:05:00|125.79|123.39|125.35|122.95|125.79|123.39|124.8|122.4|0
1682615400000|2023-04-27 17:10:00|125.24|122.84|125.89|123.49|126|123.6|125.24|122.84|0
1682615700000|2023-04-27 17:15:00|125.78|123.38|125.67|123.27|126.44|124.04|125.56|123.16|0
1682616000000|2023-04-27 17:20:00|125.78|123.38|126.32|123.92|126.43|124.03|125.78|123.38|0
1682616300000|2023-04-27 17:25:00|126.11|123.71|126.76|124.36|126.87|124.47|126.11|123.71|0
1682616600000|2023-04-27 17:30:00|126.98|124.58|127.86|125.46|128.3|125.9|126.87|124.47|0
1682616900000|2023-04-27 17:35:00|127.97|125.57|128.74|126.34|129.19|126.79|127.86|125.46|0
1682617200000|2023-04-27 17:40:00|128.85|126.45|129.3|126.9|129.41|127.01|128.74|126.34|0
1682617500000|2023-04-27 17:45:00|129.41|127.01|130.19|127.79|132.82|130.42|129.41|127.01|0
1682617800000|2023-04-27 17:50:00|130.3|127.9|131.08|128.68|131.19|128.79|130.3|127.9|0
1682618100000|2023-04-27 17:55:00|130.97|128.57|129.85|127.45|130.97|128.57|129.85|127.45|0
1682618400000|2023-04-27 18:00:00|129.96|127.56|130.85|128.45|131.08|128.68|129.73|127.33|0
1682618700000|2023-04-27 18:05:00|130.74|128.34|130.4|128|130.96|128.56|130.29|127.89|0
1682619000000|2023-04-27 18:10:00|130.51|128.11|130.51|128.11|130.96|128.56|130.18|127.78|0
1682619300000|2023-04-27 18:15:00|130.62|128.22|133.1|130.7|133.1|130.7|130.62|128.22|0
1682619600000|2023-04-27 18:20:00|133.21|130.81|132.76|130.36|133.21|130.81|132.3|129.9|0
1682619900000|2023-04-27 18:25:00|132.64|130.24|134|131.6|134.46|132.06|132.53|130.13|0
1682620200000|2023-04-27 18:30:00|134.11|131.71|135.37|132.97|135.71|133.31|133.77|131.37|0
1682620500000|2023-04-27 18:35:00|135.25|132.85|134.79|132.39|135.83|133.43|133.77|131.37|0
1682620800000|2023-04-27 18:40:00|134.91|132.51|135.36|132.96|135.48|133.08|134.11|131.71|0
1682621100000|2023-04-27 18:45:00|135.25|132.85|135.13|132.73|135.36|132.96|134.45|132.05|0
1682621400000|2023-04-27 18:50:00|135.25|132.85|136.05|133.65|136.51|134.11|135.25|132.85|0
1682621700000|2023-04-27 18:55:00|135.93|133.53|137.45|135.05|139.52|137.12|135.93|133.53|0
1682622000000|2023-04-27 19:00:00|137.34|134.94|139.18|136.78|139.3|136.9|137.22|134.82|0
1682622300000|2023-04-27 19:05:00|139.06|136.66|138.6|136.2|139.06|136.66|138.48|136.08|0
1682622600000|2023-04-27 19:10:00|138.48|136.08|137.44|135.04|138.6|136.2|136.64|134.24|0
1682622900000|2023-04-27 19:15:00|137.67|135.27|138.83|136.43|138.94|136.54|137.56|135.16|0
1682623200000|2023-04-27 19:20:00|138.94|136.54|138.48|136.08|139.41|137.01|138.36|135.96|0
1682623500000|2023-04-27 19:25:00|138.36|135.96|138.03|135.63|138.59|136.19|137.67|135.27|0
1682623800000|2023-04-27 19:30:00|137.8|135.4|137.45|135.05|138.26|135.86|137.45|135.05|0
1682624100000|2023-04-27 19:35:00|137.34|134.94|137.33|134.93|138.03|135.63|137.1|134.7|0
1682624400000|2023-04-27 19:40:00|137.22|134.82|137.79|135.39|138.37|135.97|137.1|134.7|0
1682624700000|2023-04-27 19:45:00|137.91|135.51|138.71|136.31|139.41|137.01|137.33|134.93|0
1682625000000|2023-04-27 19:50:00|138.25|135.85|138.25|135.85|139.29|136.89|137.67|135.27|0
1682625300000|2023-04-27 19:55:00|138.13|135.73|137.9|135.5|138.71|136.31|136.87|134.47|0
1682625600000|2023-04-27 20:00:00|138.25|135.85|142.21|139.81|143.74|141.34|135.61|133.21|0
1682625900000|2023-04-27 20:05:00|142.15|139.75|141.03|138.63|142.15|139.75|140.92|138.52|0
1682626200000|2023-04-27 20:10:00|140.33|137.93|138.76|136.36|140.92|138.52|138.76|136.36|0
1682626500000|2023-04-27 20:15:00|138.94|136.54|139.71|136.91|140.41|137.61|138.94|136.54|0
1682626800000|2023-04-27 20:20:00|139.77|136.97|140.12|137.32|140.29|137.49|139.07|136.27|0
1682627100000|2023-04-27 20:25:00|140.06|137.26|139.48|136.68|140.29|137.49|139.02|136.22|0
1682627400000|2023-04-27 20:30:00|139.36|136.56|139.71|136.91|139.83|137.03|139.13|136.33|0
1682627700000|2023-04-27 20:35:00|139.53|136.73|140.87|138.07|140.87|138.07|139.24|136.44|0
1682628000000|2023-04-27 20:40:00|141.11|138.31|140.99|138.19|141.22|138.42|140.64|137.84|0
1682628300000|2023-04-27 20:45:00|140.87|138.07|140.87|138.07|141.1|138.3|140.63|137.83|0
1682628600000|2023-04-27 20:50:00|140.92|138.12|140.63|137.83|141.1|138.3|140.63|137.83|0
1682628900000|2023-04-27 20:55:00|140.75|137.95|140.22|137.42|140.87|138.07|140.1|137.3|0
1682629200000|2023-04-27 21:00:00|140.36|137.56|140.52|137.72|140.74|137.94|140.36|137.56|0
1682629500000|2023-04-27 21:05:00|140.53|137.73|140.57|137.77|140.58|137.78|140.53|137.73|0
1682629800000|2023-04-27 21:10:00|140.58|137.78|140.63|137.83|140.78|137.98|140.39|137.59|0
1682630100000|2023-04-27 21:15:00|140.65|137.85|140.59|137.79|140.67|137.87|140.53|137.73|0
1682630400000|2023-04-27 21:20:00|140.57|137.77|140.8|138|140.82|138.02|140.57|137.77|0
1682630700000|2023-04-27 21:25:00|140.73|137.93|140.8|138|140.93|138.13|140.56|137.76|0
1682631000000|2023-04-27 21:30:00|140.71|137.91|140.81|138.01|140.81|138.01|140.69|137.89|0
1682631300000|2023-04-27 21:35:00|140.83|138.03|139.55|136.75|140.93|138.13|139.2|136.4|0
1682631600000|2023-04-27 21:40:00|139.38|136.58|139.87|137.07|140.19|137.39|138.76|135.96|0
1682631900000|2023-04-27 21:45:00|140.07|137.27|138.08|135.28|140.07|137.27|137.62|134.82|0
1682632200000|2023-04-27 21:50:00|138.05|135.25|138.17|135.37|138.64|135.84|137.47|134.67|0
1682632500000|2023-04-27 21:55:00|138.01|135.21|137.27|134.47|138.11|135.31|137.22|134.42|0
1682632800000|2023-04-27 22:00:00|136.04|133.24|136.73|133.93|137.59|134.79|135.93|133.13|0
1682633100000|2023-04-27 22:05:00|136.79|133.99|137.24|134.44|137.47|134.67|136.56|133.76|0
1682633400000|2023-04-27 22:10:00|137.13|134.33|136.32|133.52|137.41|134.61|136.15|133.35|0
1682633700000|2023-04-27 22:15:00|136.21|133.41|136.44|133.64|136.78|133.98|136.09|133.29|0
1682634000000|2023-04-27 22:20:00|136.49|133.69|136.09|133.29|136.66|133.86|135.98|133.18|0
1682634300000|2023-04-27 22:25:00|136.15|133.35|135.52|132.72|136.15|133.35|135.29|132.49|0
1682634600000|2023-04-27 22:30:00|135.4|132.6|135.97|133.17|136.2|133.4|135.29|132.49|0
1682634900000|2023-04-27 22:35:00|136.09|133.29|135.74|132.94|136.32|133.52|135.51|132.71|0
1682635200000|2023-04-27 22:40:00|135.86|133.06|136.08|133.28|136.31|133.51|135.86|133.06|0
1682635500000|2023-04-27 22:45:00|136.2|133.4|135.85|133.05|136.31|133.51|135.85|133.05|0
1682635800000|2023-04-27 22:50:00|135.97|133.17|135.51|132.71|136.19|133.39|135.28|132.48|0
1682636100000|2023-04-27 22:55:00|135.62|132.82|136.19|133.39|136.19|133.39|135.62|132.82|0
1682636400000|2023-04-27 23:00:00|136.25|133.45|136.99|134.19|137.05|134.25|136.19|133.39|0
1682636700000|2023-04-27 23:05:00|136.88|134.08|137.1|134.3|137.56|134.76|136.65|133.85|0
1682637000000|2023-04-27 23:10:00|136.99|134.19|136.64|133.84|136.99|134.19|136.53|133.73|0
1682637300000|2023-04-27 23:15:00|136.58|133.78|136.18|133.38|136.87|134.07|136.07|133.27|0
1682637600000|2023-04-27 23:20:00|136.3|133.5|136.52|133.72|136.64|133.84|136.07|133.27|0
1682637900000|2023-04-27 23:25:00|136.64|133.84|136.29|133.49|136.64|133.84|136.29|133.49|0
1682638200000|2023-04-27 23:30:00|136.18|133.38|136.41|133.61|136.52|133.72|135.95|133.15|0
1682638500000|2023-04-27 23:35:00|136.35|133.55|136.4|133.6|136.52|133.72|136.18|133.38|0
1682638800000|2023-04-27 23:40:00|136.46|133.66|136.23|133.43|136.46|133.66|136.06|133.26|0
1682639100000|2023-04-27 23:45:00|136.17|133.37|135.83|133.03|136.63|133.83|135.83|133.03|0
1682639400000|2023-04-27 23:50:00|135.88|133.08|135.94|133.14|136.05|133.25|135.71|132.91|0
1682639700000|2023-04-27 23:55:00|135.83|133.03|135.71|132.91|135.94|133.14|135.6|132.8|0
1682640000000|2023-04-28 00:00:00|135.6|132.8|135.25|132.45|136.05|133.25|135.25|132.45|0
1682640300000|2023-04-28 00:05:00|135.31|132.51|135.36|132.56|135.48|132.68|135.02|132.22|0
1682640600000|2023-04-28 00:10:00|135.25|132.45|135.36|132.56|135.36|132.56|135.02|132.22|0
1682640900000|2023-04-28 00:15:00|135.3|132.5|135.47|132.67|135.82|133.02|135.13|132.33|0
1682641200000|2023-04-28 00:20:00|135.36|132.56|135.47|132.67|135.59|132.79|135.02|132.22|0
1682641500000|2023-04-28 00:25:00|135.59|132.79|135.7|132.9|135.7|132.9|135.58|132.78|0
1682641800000|2023-04-28 00:30:00|135.64|132.84|135.92|133.12|136.38|133.58|135.64|132.84|0
1682642100000|2023-04-28 00:35:00|135.86|133.06|135.81|133.01|136.04|133.24|135.47|132.67|0
1682642400000|2023-04-28 00:40:00|135.69|132.89|135.35|132.55|135.69|132.89|135.12|132.32|0
1682642700000|2023-04-28 00:45:00|135.24|132.44|135.58|132.78|135.58|132.78|135.24|132.44|0
1682643000000|2023-04-28 00:50:00|135.46|132.66|135.57|132.77|135.57|132.77|135.35|132.55|0
1682643300000|2023-04-28 00:55:00|135.46|132.66|135.69|132.89|135.69|132.89|135.23|132.43|0
1682643600000|2023-04-28 01:00:00|135.57|132.77|136.03|133.23|136.03|133.23|135.34|132.54|0
1682643900000|2023-04-28 01:05:00|135.91|133.11|135.68|132.88|135.91|133.11|135.57|132.77|0
1682644200000|2023-04-28 01:10:00|135.57|132.77|135.68|132.88|135.91|133.11|135.45|132.65|0
1682644500000|2023-04-28 01:15:00|135.57|132.77|135.91|133.11|136.02|133.22|135.56|132.76|0
1682644800000|2023-04-28 01:20:00|136.02|133.22|135.68|132.88|136.02|133.22|135.68|132.88|0
1682645100000|2023-04-28 01:25:00|135.62|132.82|135.9|133.1|136.02|133.22|135.56|132.76|0
1682645400000|2023-04-28 01:30:00|135.96|133.16|136.47|133.67|136.59|133.79|134.53|131.73|0
1682645700000|2023-04-28 01:35:00|136.59|133.79|137.85|135.05|137.96|135.16|136.47|133.67|0
1682646000000|2023-04-28 01:40:00|137.96|135.16|137.5|134.7|138.08|135.28|137.04|134.24|0
1682646300000|2023-04-28 01:45:00|137.62|134.82|137.5|134.7|137.96|135.16|137.39|134.59|0
1682646600000|2023-04-28 01:50:00|137.38|134.58|137.5|134.7|137.61|134.81|137.27|134.47|0
1682646900000|2023-04-28 01:55:00|137.38|134.58|137.15|134.35|137.5|134.7|137.15|134.35|0
1682647200000|2023-04-28 02:00:00|137.09|134.29|136.92|134.12|137.15|134.35|136.8|134|0
1682647500000|2023-04-28 02:05:00|137.03|134.23|136.69|133.89|137.15|134.35|136.57|133.77|0
1682647800000|2023-04-28 02:10:00|136.8|134|137.03|134.23|137.03|134.23|136.69|133.89|0
1682648100000|2023-04-28 02:15:00|136.91|134.11|136.91|134.11|137.14|134.34|136.8|134|0
1682648400000|2023-04-28 02:20:00|137.03|134.23|137.37|134.57|137.49|134.69|136.91|134.11|0
1682648700000|2023-04-28 02:25:00|137.49|134.69|137.83|135.03|137.83|135.03|137.49|134.69|0
1682649000000|2023-04-28 02:30:00|137.71|134.91|137.94|135.14|137.94|135.14|137.48|134.68|0
1682649300000|2023-04-28 02:35:00|137.88|135.08|137.94|135.14|138.06|135.26|137.83|135.03|0
1682649600000|2023-04-28 02:40:00|138|135.2|137.71|134.91|138.06|135.26|137.71|134.91|0
1682649900000|2023-04-28 02:45:00|137.76|134.96|137.94|135.14|137.99|135.19|137.71|134.91|0
1682650200000|2023-04-28 02:50:00|137.99|135.19|137.93|135.13|138.05|135.25|137.93|135.13|0
1682650500000|2023-04-28 02:55:00|137.82|135.02|137.53|134.73|137.82|135.02|137.47|134.67|0
1682650800000|2023-04-28 03:00:00|137.47|134.67|137.24|134.44|137.53|134.73|137.24|134.44|0
1682651100000|2023-04-28 03:05:00|137.29|134.49|136.66|133.86|137.35|134.55|136.66|133.86|0
1682651400000|2023-04-28 03:10:00|136.78|133.98|136.78|133.98|137.01|134.21|136.78|133.98|0
1682651700000|2023-04-28 03:15:00|136.66|133.86|136.77|133.97|136.89|134.09|136.66|133.86|0
1682652000000|2023-04-28 03:20:00|136.89|134.09|135.4|132.6|136.89|134.09|135.4|132.6|0
1682652300000|2023-04-28 03:25:00|135.29|132.49|135.74|132.94|136.08|133.28|135.17|132.37|0
1682652600000|2023-04-28 03:30:00|135.85|133.05|135.74|132.94|135.85|133.05|135.4|132.6|0
1682652900000|2023-04-28 03:35:00|135.68|132.88|135.39|132.59|135.68|132.88|135.28|132.48|0
1682653200000|2023-04-28 03:40:00|135.45|132.65|135.51|132.71|135.62|132.82|135.28|132.48|0
1682653500000|2023-04-28 03:45:00|135.39|132.59|136.53|133.73|136.76|133.96|135.22|132.42|0
1682653800000|2023-04-28 03:50:00|136.42|133.62|136.53|133.73|136.76|133.96|136.3|133.5|0
1682654100000|2023-04-28 03:55:00|136.64|133.84|136.53|133.73|136.64|133.84|136.41|133.61|0
1682654400000|2023-04-28 04:00:00|136.41|133.61|136.87|134.07|137.79|134.99|136.3|133.5|0
1682654700000|2023-04-28 04:05:00|137.1|134.3|137.21|134.41|137.33|134.53|136.53|133.73|0
1682655000000|2023-04-28 04:10:00|137.1|134.3|137.44|134.64|137.44|134.64|136.98|134.18|0
1682655300000|2023-04-28 04:15:00|137.55|134.75|137.89|135.09|137.9|135.1|137.44|134.64|0
1682655600000|2023-04-28 04:20:00|137.78|134.98|137.66|134.86|137.78|134.98|137.44|134.64|0
1682655900000|2023-04-28 04:25:00|137.55|134.75|137.32|134.52|137.55|134.75|137.2|134.4|0
1682656200000|2023-04-28 04:30:00|137.2|134.4|137.2|134.4|137.55|134.75|137.2|134.4|0
1682656500000|2023-04-28 04:35:00|137.09|134.29|136.85|134.05|137.09|134.29|136.74|133.94|0
1682656800000|2023-04-28 04:40:00|136.74|133.94|136.85|134.05|136.97|134.17|136.63|133.83|0
1682657100000|2023-04-28 04:45:00|136.74|133.94|136.79|133.99|136.97|134.17|136.62|133.82|0
1682657400000|2023-04-28 04:50:00|136.85|134.05|136.85|134.05|137.08|134.28|136.73|133.93|0
1682657700000|2023-04-28 04:55:00|136.96|134.16|136.96|134.16|137.08|134.28|136.62|133.82|0
1682658000000|2023-04-28 05:00:00|136.85|134.05|136.62|133.82|136.96|134.16|136.62|133.82|0
1682658300000|2023-04-28 05:05:00|136.5|133.7|136.04|133.24|136.96|134.16|136.04|133.24|0
1682658600000|2023-04-28 05:10:00|136.1|133.3|136.38|133.58|136.5|133.7|136.04|133.24|0
1682658900000|2023-04-28 05:15:00|136.5|133.7|136.72|133.92|136.95|134.15|136.38|133.58|0
1682659200000|2023-04-28 05:20:00|136.84|134.04|136.95|134.15|136.95|134.15|136.72|133.92|0
1682659500000|2023-04-28 05:25:00|136.84|134.04|136.95|134.15|137.18|134.38|136.83|134.03|0
1682659800000|2023-04-28 05:30:00|136.83|134.03|138.09|135.29|138.44|135.64|136.83|134.03|0
1682660100000|2023-04-28 05:35:00|137.98|135.18|138.55|135.75|139.59|136.79|137.86|135.06|0
1682660400000|2023-04-28 05:40:00|138.44|135.64|139.01|136.21|139.13|136.33|138.21|135.41|0
1682660700000|2023-04-28 05:45:00|138.9|136.1|138.55|135.75|138.9|136.1|138.43|135.63|0
1682661000000|2023-04-28 05:50:00|138.43|135.63|138.89|136.09|139.01|136.21|138.2|135.4|0
1682661300000|2023-04-28 05:55:00|139.01|136.21|138.89|136.09|139.01|136.21|138.43|135.63|0
1682661600000|2023-04-28 06:00:00|138.78|135.98|137.51|134.71|138.78|135.98|137.51|134.71|0
1682661900000|2023-04-28 06:05:00|137.62|134.82|136.62|134.22|137.62|135.14|136.28|133.88|0
1682662200000|2023-04-28 06:10:00|136.73|134.33|137.07|134.67|137.42|135.02|136.39|133.99|0
1682662500000|2023-04-28 06:15:00|136.96|134.56|137.07|134.67|137.07|134.67|136.62|134.22|0
1682662800000|2023-04-28 06:20:00|136.96|134.56|137.07|134.67|137.07|134.67|136.61|134.21|0
1682663100000|2023-04-28 06:25:00|137.18|134.78|136.95|134.55|137.18|134.78|136.73|134.33|0
1682663400000|2023-04-28 06:30:00|136.84|134.44|135.92|133.52|136.84|134.44|135.13|132.73|0
1682663700000|2023-04-28 06:35:00|136.04|133.64|136.38|133.98|136.61|134.21|135.92|133.52|0
1682664000000|2023-04-28 06:40:00|136.26|133.86|136.6|134.2|136.83|134.43|136.26|133.86|0
1682664300000|2023-04-28 06:45:00|135.69|133.29|135.69|133.29|136.15|133.75|135.23|132.83|0
1682664600000|2023-04-28 06:50:00|135.8|133.4|135.8|133.4|135.92|133.52|135.57|133.17|0
1682664900000|2023-04-28 06:55:00|135.74|133.34|134.89|132.49|135.8|133.4|134.89|132.49|0
1682665200000|2023-04-28 07:00:00|135.34|132.94|135.68|133.28|135.68|133.28|134.89|132.49|0
1682665500000|2023-04-28 07:05:00|135.57|133.17|134.89|132.49|135.91|133.51|134.43|132.03|0
1682665800000|2023-04-28 07:10:00|134.77|132.37|134.09|131.69|135.57|133.17|134.09|131.69|0
1682666100000|2023-04-28 07:15:00|134.2|131.8|133.35|130.95|134.32|131.92|131.66|129.26|0
1682666400000|2023-04-28 07:20:00|133.46|131.06|133.8|131.4|134.71|132.31|133.01|130.61|0
1682666700000|2023-04-28 07:25:00|133.91|131.51|133.17|130.77|134.26|131.86|133.01|130.61|0
1682667000000|2023-04-28 07:30:00|133.12|130.72|133.57|131.17|133.69|131.29|132.89|130.49|0
1682667300000|2023-04-28 07:35:00|133.34|130.94|133|130.6|133.57|131.17|132.44|130.04|0
1682667600000|2023-04-28 07:40:00|133.12|130.72|132.55|130.15|133.74|131.34|132.49|130.09|0
1682667900000|2023-04-28 07:45:00|132.44|130.04|133.56|131.16|133.57|131.17|132.44|130.04|0
1682668200000|2023-04-28 07:50:00|133.45|131.05|133.9|131.5|134.24|131.84|133.45|131.05|0
1682668500000|2023-04-28 07:55:00|133.79|131.39|133.11|130.71|133.9|131.5|132.88|130.48|0
1682668800000|2023-04-28 08:00:00|133.22|130.82|132.32|129.92|133.45|131.05|132.09|129.69|0
1682669100000|2023-04-28 08:05:00|132.37|129.97|132.2|129.8|132.65|130.25|131.98|129.58|0
1682669400000|2023-04-28 08:10:00|132.31|129.91|132.09|129.69|132.54|130.14|131.86|129.46|0
1682669700000|2023-04-28 08:15:00|131.86|129.46|132.76|130.36|133.21|130.81|131.41|129.01|0
1682670000000|2023-04-28 08:20:00|132.65|130.25|132.03|129.63|133.1|130.7|131.86|129.46|0
1682670300000|2023-04-28 08:25:00|132.09|129.69|131.47|129.07|132.26|129.86|131.47|129.07|0
1682670600000|2023-04-28 08:30:00|131.36|128.96|131.58|129.18|131.92|129.52|131.02|128.62|0
1682670900000|2023-04-28 08:35:00|131.47|129.07|131.3|128.9|131.47|129.07|130.57|128.17|0
1682671200000|2023-04-28 08:40:00|131.36|128.96|131.13|128.73|131.58|129.18|130.91|128.51|0
1682671500000|2023-04-28 08:45:00|130.91|128.51|130.79|128.39|131.02|128.62|130.24|127.84|0
1682671800000|2023-04-28 08:50:00|130.9|128.5|130.46|128.06|131.02|128.62|130.23|127.83|0
1682672100000|2023-04-28 08:55:00|130.23|127.83|130.57|128.17|130.79|128.39|129.9|127.5|0
1682672400000|2023-04-28 09:00:00|130.45|128.05|130.12|127.72|130.45|128.05|129.79|127.39|0
1682672700000|2023-04-28 09:05:00|130.01|127.61|129.12|126.72|130.12|127.72|129.01|126.61|0
1682673000000|2023-04-28 09:10:00|129.01|126.61|129.56|127.16|129.67|127.27|129.01|126.61|0
1682673300000|2023-04-28 09:15:00|129.5|127.1|131.56|129.16|131.56|129.16|129.5|127.1|0
1682673600000|2023-04-28 09:20:00|131.45|129.05|132.68|130.28|133.02|130.62|131|128.6|0
1682673900000|2023-04-28 09:25:00|132.57|130.17|132.34|129.94|132.68|130.28|131.78|129.38|0
1682674200000|2023-04-28 09:30:00|132.29|129.89|132.46|130.06|132.68|130.28|131.9|129.5|0
1682674500000|2023-04-28 09:35:00|132.57|130.17|132.57|130.17|133.02|130.62|132.23|129.83|0
1682674800000|2023-04-28 09:40:00|132.45|130.05|132.56|130.16|132.68|130.28|132.17|129.77|0
1682675100000|2023-04-28 09:45:00|132.45|130.05|132.11|129.71|132.68|130.28|132|129.6|0
1682675400000|2023-04-28 09:50:00|132|129.6|132.11|129.71|132.61|130.21|131.55|129.15|0
1682675700000|2023-04-28 09:55:00|132.22|129.82|132.11|129.71|132.78|130.38|132.11|129.71|0
1682676000000|2023-04-28 10:00:00|132.22|129.82|132.89|130.49|133.01|130.61|131.77|129.37|0
1682676300000|2023-04-28 10:05:00|133.01|130.61|132.33|129.93|133.01|130.61|131.54|129.14|0
1682676600000|2023-04-28 10:10:00|132.44|130.04|132.78|130.38|133.12|130.72|132.22|129.82|0
1682676900000|2023-04-28 10:15:00|132.66|130.26|132.32|129.92|133|130.6|132.32|129.92|0
1682677200000|2023-04-28 10:20:00|132.21|129.81|132.66|130.26|132.77|130.37|132.21|129.81|0
1682677500000|2023-04-28 10:25:00|132.77|130.37|132.49|130.09|133|130.6|132.43|130.03|0
1682677800000|2023-04-28 10:30:00|132.43|130.03|131.87|129.47|132.55|130.15|131.36|128.96|0
1682678100000|2023-04-28 10:35:00|131.81|129.41|132.15|129.75|132.2|129.8|131.7|129.3|0
1682678400000|2023-04-28 10:40:00|132.2|129.8|131.87|129.47|132.2|129.8|131.64|129.24|0
1682678700000|2023-04-28 10:45:00|131.81|129.41|131.75|129.35|131.87|129.47|131.3|128.9|0
1682679000000|2023-04-28 10:50:00|131.64|129.24|131.41|129.01|131.86|129.46|131.3|128.9|0
1682679300000|2023-04-28 10:55:00|131.53|129.13|131.19|128.79|131.86|129.46|131.08|128.68|0
1682679600000|2023-04-28 11:00:00|131.3|128.9|131.24|128.84|132.08|129.68|131.19|128.79|0
1682679900000|2023-04-28 11:05:00|131.3|128.9|131.52|129.12|131.63|129.23|131.07|128.67|0
1682680200000|2023-04-28 11:10:00|131.57|129.17|131.79|129.39|131.97|129.57|131.41|129.01|0
1682680500000|2023-04-28 11:15:00|131.74|129.34|131.74|129.34|131.85|129.45|131.4|129|0
1682680800000|2023-04-28 11:20:00|131.63|129.23|132.3|129.9|132.41|130.01|131.63|129.23|0
1682681100000|2023-04-28 11:25:00|132.41|130.01|133.65|131.25|133.65|131.25|132.41|130.01|0
1682681400000|2023-04-28 11:30:00|133.54|131.14|133.2|130.8|133.76|131.36|133.2|130.8|0
1682681700000|2023-04-28 11:35:00|133.31|130.91|133.08|130.68|133.42|131.02|132.86|130.46|0
1682682000000|2023-04-28 11:40:00|133.19|130.79|133.19|130.79|133.42|131.02|132.85|130.45|0
1682682300000|2023-04-28 11:45:00|133.42|131.02|133.42|131.02|133.64|131.24|133.19|130.79|0
1682682600000|2023-04-28 11:50:00|133.53|131.13|132.06|129.66|133.75|131.35|132.06|129.66|0
1682682900000|2023-04-28 11:55:00|132|129.6|131.61|129.21|132.17|129.77|131.5|129.1|0
1682683200000|2023-04-28 12:00:00|131.5|129.1|131.16|128.76|131.95|129.55|130.6|128.2|0
1682683500000|2023-04-28 12:05:00|131.27|128.87|131.49|129.09|132.06|129.66|130.94|128.54|0
1682683800000|2023-04-28 12:10:00|131.61|129.21|132.5|130.1|132.62|130.22|131.49|129.09|0
1682684100000|2023-04-28 12:15:00|132.62|130.22|132.5|130.1|132.73|130.33|131.83|129.43|0
1682684400000|2023-04-28 12:20:00|132.39|129.99|132.55|130.15|132.95|130.55|132.39|129.99|0
1682684700000|2023-04-28 12:25:00|132.5|130.1|132.95|130.55|133.23|130.83|132.5|130.1|0
1682685000000|2023-04-28 12:30:00|132.84|130.44|132.38|129.98|134.76|132.36|130.59|128.19|0
1682685300000|2023-04-28 12:35:00|132.27|129.87|132.38|129.98|133.85|131.45|132.27|129.87|0
1682685600000|2023-04-28 12:40:00|132.61|130.21|133.85|131.45|133.96|131.56|131.87|129.47|0
1682685900000|2023-04-28 12:45:00|133.96|131.56|132.94|130.54|134.19|131.79|132.71|130.31|0
1682686200000|2023-04-28 12:50:00|132.83|130.43|135.21|132.81|135.21|132.81|132.49|130.09|0
1682686500000|2023-04-28 12:55:00|135.09|132.69|133.84|131.44|135.21|132.81|133.84|131.44|0
1682686800000|2023-04-28 13:00:00|133.95|131.55|135.09|132.69|135.54|133.14|133.73|131.33|0
1682687100000|2023-04-28 13:05:00|134.97|132.57|134.86|132.46|135.09|132.69|133.84|131.44|0
1682687400000|2023-04-28 13:10:00|134.97|132.57|134.4|132|135.66|133.26|134|131.6|0
1682687700000|2023-04-28 13:15:00|134.52|132.12|135.2|132.8|135.43|133.03|134.29|131.89|0
1682688000000|2023-04-28 13:20:00|135.08|132.68|134.97|132.57|135.31|132.91|134.17|131.77|0
1682688300000|2023-04-28 13:25:00|134.74|132.34|134.28|131.88|135.31|132.91|133.83|131.43|0
1682688600000|2023-04-28 13:30:00|134.62|132.22|135.66|133.26|138.06|135.66|134.62|132.22|0
1682688900000|2023-04-28 13:35:00|135.89|133.49|137.27|134.87|137.38|134.98|135.77|133.37|0
1682689200000|2023-04-28 13:40:00|137.38|134.98|136.57|134.17|137.5|135.1|135.43|133.03|0
1682689500000|2023-04-28 13:45:00|136.46|134.06|138.19|135.79|139.12|136.72|136.34|133.94|0
1682689800000|2023-04-28 13:50:00|138.07|135.67|139.46|137.06|139.58|137.18|137.96|135.56|0
1682690100000|2023-04-28 13:55:00|139.35|136.95|138.88|136.48|139.93|137.53|138.82|136.42|0
1682690400000|2023-04-28 14:00:00|138.53|136.13|140.98|138.58|141.1|138.7|137.95|135.55|0
1682690700000|2023-04-28 14:05:00|141.1|138.7|145.36|142.96|146.07|143.67|140.86|138.46|0
1682691000000|2023-04-28 14:10:00|145.24|142.84|146.31|143.91|147.15|144.75|145|142.6|0
1682691300000|2023-04-28 14:15:00|146.43|144.03|147.87|145.47|147.87|145.47|146.19|143.79|0
1682691600000|2023-04-28 14:20:00|147.99|145.59|149.3|146.9|149.55|147.15|146.43|144.03|0
1682691900000|2023-04-28 14:25:00|149.55|147.15|149.79|147.39|150.4|148|149.06|146.66|0
1682692200000|2023-04-28 14:30:00|150.03|147.63|149.06|146.66|150.39|147.99|147.49|145.09|0
1682692500000|2023-04-28 14:35:00|148.94|146.54|146.17|143.77|148.94|146.54|143.55|141.15|0
1682692800000|2023-04-28 14:40:00|146.05|143.65|146.53|144.13|147.13|144.73|144.38|141.98|0
1682693100000|2023-04-28 14:45:00|146.64|144.24|149.42|147.02|149.66|147.26|145.57|143.17|0
1682693400000|2023-04-28 14:50:00|149.54|147.14|149.53|147.13|150.26|147.86|148.45|146.05|0
1682693700000|2023-04-28 14:55:00|149.66|147.26|142.6|140.2|149.78|147.38|141.42|139.02|0
1682694000000|2023-04-28 15:00:00|142.83|140.43|139.54|137.14|142.95|140.55|136.78|134.38|0
1682694300000|2023-04-28 15:05:00|139.77|137.37|143.76|141.36|144.12|141.72|139.77|137.37|0
1682694600000|2023-04-28 15:10:00|143.53|141.13|144.92|142.52|144.92|142.52|142.82|140.42|0
1682694900000|2023-04-28 15:15:00|144.8|142.4|145.31|142.91|145.55|143.15|143.41|141.01|0
1682695200000|2023-04-28 15:20:00|145.55|143.15|144.83|142.43|145.55|143.15|144.36|141.96|0
1682695500000|2023-04-28 15:25:00|144.95|142.55|145.19|142.79|145.67|143.27|144.59|142.19|0
1682695800000|2023-04-28 15:30:00|145.55|143.15|147.1|144.7|147.82|145.42|145.55|143.15|0
1682696100000|2023-04-28 15:35:00|146.98|144.58|146.14|143.74|147.46|145.06|145.9|143.5|0
1682696400000|2023-04-28 15:40:00|146.02|143.62|147.1|144.7|147.58|145.18|145.42|143.02|0
1682696700000|2023-04-28 15:45:00|147.34|144.94|149.02|146.62|149.27|146.87|147.09|144.69|0
1682697000000|2023-04-28 15:50:00|149.14|146.74|148.16|145.76|149.51|147.11|148.16|145.76|0
1682697300000|2023-04-28 15:55:00|147.91|145.51|149.49|147.09|150.1|147.7|147.79|145.39|0
1682697600000|2023-04-28 16:00:00|149.61|147.21|149.12|146.72|150.22|147.82|148.52|146.12|0
1682697900000|2023-04-28 16:05:00|149|146.6|150.09|147.69|151.19|148.79|149|146.6|0
1682698200000|2023-04-28 16:10:00|150.21|147.81|150.58|148.18|150.95|148.55|150.21|147.81|0
1682698500000|2023-04-28 16:15:00|150.7|148.3|148.75|146.35|150.7|148.3|148.63|146.23|0
1682698800000|2023-04-28 16:20:00|148.87|146.47|149.48|147.08|149.96|147.56|147.78|145.38|0
1682699100000|2023-04-28 16:25:00|149.36|146.96|150.45|148.05|150.45|148.05|148.26|145.86|0
1682699400000|2023-04-28 16:30:00|150.57|148.17|150.08|147.68|151.67|149.27|149.84|147.44|0
1682699700000|2023-04-28 16:35:00|150.2|147.8|149.11|146.71|150.33|147.93|149.11|146.71|0
1682700000000|2023-04-28 16:40:00|148.99|146.59|150.69|148.29|150.93|148.53|148.62|146.22|0
1682700300000|2023-04-28 16:45:00|150.81|148.41|151.05|148.65|151.05|148.65|149.71|147.31|0
1682700600000|2023-04-28 16:50:00|151.17|148.77|151.66|149.26|151.91|149.51|150.81|148.41|0
1682700900000|2023-04-28 16:55:00|151.79|149.39|153.54|151.14|153.66|151.26|151.66|149.26|0
1682701200000|2023-04-28 17:00:00|153.41|151.01|152.55|150.15|153.54|151.14|150.96|148.56|0
1682701500000|2023-04-28 17:05:00|152.43|150.03|152.67|150.27|153.66|151.26|152.3|149.9|0
1682701800000|2023-04-28 17:10:00|152.42|150.02|153.65|151.25|153.78|151.38|152.18|149.78|0
1682702100000|2023-04-28 17:15:00|153.53|151.13|152.67|150.27|153.78|151.38|152.42|150.02|0
1682702400000|2023-04-28 17:20:00|152.54|150.14|152.91|150.51|153.03|150.63|152.42|150.02|0
1682702700000|2023-04-28 17:25:00|153.03|150.63|153.52|151.12|153.65|151.25|152.54|150.14|0
1682703000000|2023-04-28 17:30:00|153.65|151.25|152.9|150.5|153.89|151.49|152.66|150.26|0
1682703300000|2023-04-28 17:35:00|152.78|150.38|152.04|149.64|153.03|150.63|150.21|147.81|0
1682703600000|2023-04-28 17:40:00|152.17|149.77|151.92|149.52|152.78|150.38|151.67|149.27|0
1682703900000|2023-04-28 17:45:00|151.8|149.4|151.18|148.78|152.29|149.89|150.94|148.54|0
1682704200000|2023-04-28 17:50:00|151.06|148.66|150.15|147.75|152.35|149.95|149.96|147.56|0
1682704500000|2023-04-28 17:55:00|150.02|147.62|150.63|148.23|150.63|148.23|148.93|146.53|0
1682704800000|2023-04-28 18:00:00|150.75|148.35|153.08|150.68|153.21|150.81|150.63|148.23|0
1682705100000|2023-04-28 18:05:00|153.21|150.81|152.34|149.94|153.21|150.81|152.1|149.7|0
1682705400000|2023-04-28 18:10:00|152.22|149.82|150.02|147.62|152.22|149.82|149.41|147.01|0
1682705700000|2023-04-28 18:15:00|150.14|147.74|151.48|149.08|151.97|149.57|149.77|147.37|0
1682706000000|2023-04-28 18:20:00|151.72|149.32|150.38|147.98|151.85|149.45|149.4|147|0
1682706300000|2023-04-28 18:25:00|150.13|147.73|149.89|147.49|150.26|147.86|149.04|146.64|0
1682706600000|2023-04-28 18:30:00|150.01|147.61|149.64|147.24|150.37|147.97|148.79|146.39|0
1682706900000|2023-04-28 18:35:00|149.52|147.12|148.31|145.91|149.52|147.12|147.7|145.3|0
1682707200000|2023-04-28 18:40:00|148.19|145.79|147.82|145.42|149.03|146.63|147.1|144.7|0
1682707500000|2023-04-28 18:45:00|147.58|145.18|147.46|145.06|148.67|146.27|146.62|144.22|0
1682707800000|2023-04-28 18:50:00|147.58|145.18|148.06|145.66|148.91|146.51|147.1|144.7|0
1682708100000|2023-04-28 18:55:00|147.94|145.54|150|147.6|150.24|147.84|147.82|145.42|0
1682708400000|2023-04-28 19:00:00|149.88|147.48|150.85|148.45|151.22|148.82|149.51|147.11|0
1682708700000|2023-04-28 19:05:00|150.97|148.57|149.6|147.2|151.93|149.53|148.87|146.47|0
1682709000000|2023-04-28 19:10:00|149.73|147.33|150.34|147.94|150.7|148.3|149.36|146.96|0
1682709300000|2023-04-28 19:15:00|150.21|147.81|152.97|150.57|153.22|150.82|149.85|147.45|0
1682709600000|2023-04-28 19:20:00|152.85|150.45|150.76|148.36|152.97|150.57|150.03|147.63|0
1682709900000|2023-04-28 19:25:00|150.64|148.24|150.03|147.63|151.13|148.73|149.42|147.02|0
1682710200000|2023-04-28 19:30:00|150.15|147.75|149.29|146.89|150.88|148.48|148.93|146.53|0
1682710500000|2023-04-28 19:35:00|149.17|146.77|150.14|147.74|150.75|148.35|148.81|146.41|0
1682710800000|2023-04-28 19:40:00|150.27|147.87|151.61|149.21|151.73|149.33|149.9|147.5|0
1682711100000|2023-04-28 19:45:00|151.49|149.09|150.51|148.11|151.98|149.58|149.77|147.37|0
1682711400000|2023-04-28 19:50:00|150.26|147.86|151.85|149.45|151.85|149.45|150.26|147.86|0
1682711700000|2023-04-28 19:55:00|151.97|149.57|154.82|152.42|154.94|152.54|151.85|149.45|0
1682712000000|2023-04-28 20:00:00|154.44|152.04|155.96|153.56|157.25|154.85|154.44|152.04|0
1682712300000|2023-04-28 20:05:00|156.08|153.68|156.45|154.05|156.45|154.05|155.58|153.18|0
1682712600000|2023-04-28 20:10:00|156.58|154.18|156.2|153.8|156.96|154.56|156.2|153.8|0
1682901300000|2023-05-01 00:35:00|151.02|148.22|151.02|148.22|151.39|148.59|151.02|148.22|0
1682901600000|2023-05-01 00:40:00|151.15|148.35|152.62|149.82|153.12|150.32|151.02|148.22|0
1682901900000|2023-05-01 00:45:00|152.68|149.88|152.74|149.94|152.87|150.07|152.13|149.33|0
1682902200000|2023-05-01 00:50:00|152.87|150.07|152.37|149.57|152.99|150.19|152.25|149.45|0
1682902500000|2023-05-01 00:55:00|152.5|149.7|152.86|150.06|152.87|150.07|152.25|149.45|0
1682902800000|2023-05-01 01:00:00|152.99|150.19|152.86|150.06|153.11|150.31|152.74|149.94|0
1682903100000|2023-05-01 01:05:00|152.74|149.94|152.37|149.57|152.99|150.19|152.37|149.57|0
1682903400000|2023-05-01 01:10:00|152.24|149.44|152.73|149.93|153.23|150.43|152.24|149.44|0
1682903700000|2023-05-01 01:15:00|152.86|150.06|153.23|150.43|153.35|150.55|152.73|149.93|0
1682904000000|2023-05-01 01:20:00|153.1|150.3|152.61|149.81|153.1|150.3|152.36|149.56|0
1682904300000|2023-05-01 01:25:00|152.48|149.68|152.73|149.93|152.98|150.18|152.48|149.68|0
1682904600000|2023-05-01 01:30:00|152.6|149.8|152.6|149.8|152.79|149.99|152.48|149.68|0
1682904900000|2023-05-01 01:35:00|152.73|149.93|152.48|149.68|152.97|150.17|152.23|149.43|0
1682905200000|2023-05-01 01:40:00|152.6|149.8|152.23|149.43|152.6|149.8|152.1|149.3|0
1682905500000|2023-05-01 01:45:00|152.1|149.3|151.86|149.06|152.35|149.55|151.86|149.06|0
1682905800000|2023-05-01 01:50:00|151.98|149.18|151.85|149.05|152.35|149.55|151.85|149.05|0
1682906100000|2023-05-01 01:55:00|151.91|149.11|152.35|149.55|152.59|149.79|151.85|149.05|0
1682906400000|2023-05-01 02:00:00|152.34|149.54|152.34|149.54|152.59|149.79|152.34|149.54|0
1682906700000|2023-05-01 02:05:00|152.4|149.6|152.34|149.54|152.59|149.79|152.34|149.54|0
1682907000000|2023-05-01 02:10:00|152.22|149.42|152.34|149.54|152.34|149.54|152.22|149.42|0
1682907300000|2023-05-01 02:15:00|152.22|149.42|152.71|149.91|152.83|150.03|152.22|149.42|0
1682907600000|2023-05-01 02:20:00|152.58|149.78|152.58|149.78|152.71|149.91|152.34|149.54|0
1682907900000|2023-05-01 02:25:00|152.46|149.66|152.83|150.03|152.83|150.03|152.46|149.66|0
1682908200000|2023-05-01 02:30:00|152.76|149.96|152.83|150.03|152.83|150.03|152.58|149.78|0
1682908500000|2023-05-01 02:35:00|152.82|150.02|153.13|150.33|153.2|150.4|152.82|150.02|0
1682908800000|2023-05-01 02:40:00|153.32|150.52|153.19|150.39|153.44|150.64|153.07|150.27|0
1682909100000|2023-05-01 02:45:00|153.32|150.52|154.06|151.26|154.43|151.63|153.25|150.45|0
1682909400000|2023-05-01 02:50:00|154.18|151.38|154.06|151.26|154.18|151.38|153.56|150.76|0
1682909700000|2023-05-01 02:55:00|154.18|151.38|154.93|152.13|155.05|152.25|154.18|151.38|0
1682910000000|2023-05-01 03:00:00|154.8|152|154.68|151.88|154.8|152|154.55|151.75|0
1682910300000|2023-05-01 03:05:00|154.55|151.75|154.55|151.75|154.8|152|154.3|151.5|0
1682910600000|2023-05-01 03:10:00|154.43|151.63|154.42|151.62|154.43|151.63|154.23|151.43|0
1682910900000|2023-05-01 03:15:00|154.36|151.56|154.05|151.25|154.42|151.62|153.92|151.12|0
1682911200000|2023-05-01 03:20:00|154.3|151.5|154.29|151.49|154.55|151.75|154.05|151.25|0
1682911500000|2023-05-01 03:25:00|154.42|151.62|154.54|151.74|154.79|151.99|154.42|151.62|0
1682911800000|2023-05-01 03:30:00|154.42|151.62|154.66|151.86|154.85|152.05|154.42|151.62|0
1682912100000|2023-05-01 03:35:00|154.79|151.99|155.54|152.74|155.66|152.86|154.54|151.74|0
1682912400000|2023-05-01 03:40:00|155.47|152.67|155.16|152.36|155.54|152.74|155.16|152.36|0
1682912700000|2023-05-01 03:45:00|155.03|152.23|154.91|152.11|155.16|152.36|154.78|151.98|0
1682913000000|2023-05-01 03:50:00|154.97|152.17|155.16|152.36|155.16|152.36|154.78|151.98|0
1682913300000|2023-05-01 03:55:00|155.09|152.29|154.78|151.98|155.09|152.29|154.65|151.85|0
1682913600000|2023-05-01 04:00:00|154.84|152.04|154.53|151.73|154.96|152.16|154.4|151.6|0
1682913900000|2023-05-01 04:05:00|154.59|151.79|154.53|151.73|154.77|151.97|154.53|151.73|0
1682914200000|2023-05-01 04:10:00|154.52|151.72|154.9|152.1|154.9|152.1|154.4|151.6|0
1682914500000|2023-05-01 04:15:00|155.02|152.22|154.77|151.97|155.15|152.35|154.77|151.97|0
1682914800000|2023-05-01 04:20:00|154.83|152.03|154.89|152.09|154.89|152.09|154.64|151.84|0
1682915100000|2023-05-01 04:25:00|154.83|152.03|155.02|152.22|155.02|152.22|154.64|151.84|0
1682915400000|2023-05-01 04:30:00|154.89|152.09|154.76|151.96|154.95|152.15|154.64|151.84|0
1682915700000|2023-05-01 04:35:00|154.64|151.84|154.39|151.59|154.64|151.84|154.26|151.46|0
1682916000000|2023-05-01 04:40:00|154.51|151.71|154.88|152.08|154.89|152.09|154.51|151.71|0
1682916300000|2023-05-01 04:45:00|155.01|152.21|155.01|152.21|155.01|152.21|154.76|151.96|0
1682916600000|2023-05-01 04:50:00|154.88|152.08|154.76|151.96|154.88|152.08|154.63|151.83|0
1682916900000|2023-05-01 04:55:00|154.82|152.02|154.88|152.08|154.88|152.08|154.63|151.83|0
1682917200000|2023-05-01 05:00:00|154.75|151.95|154.5|151.7|154.88|152.08|154.5|151.7|0
1682917500000|2023-05-01 05:05:00|154.44|151.64|154.13|151.33|154.5|151.7|154|151.2|0
1682917800000|2023-05-01 05:10:00|154.25|151.45|154.43|151.63|154.5|151.7|154|151.2|0
1682918100000|2023-05-01 05:15:00|154.5|151.7|154.62|151.82|154.68|151.88|154.37|151.57|0
1682918400000|2023-05-01 05:20:00|154.75|151.95|154.62|151.82|154.8|152|154.62|151.82|0
1682918700000|2023-05-01 05:25:00|154.49|151.69|154.74|151.94|154.87|152.07|154.49|151.69|0
1682919000000|2023-05-01 05:30:00|154.68|151.88|154.61|151.81|154.74|151.94|154.49|151.69|0
1682919300000|2023-05-01 05:35:00|154.74|151.94|154.61|151.81|154.74|151.94|154.36|151.56|0
1682919600000|2023-05-01 05:40:00|154.74|151.94|154.36|151.56|154.74|151.94|154.36|151.56|0
1682919900000|2023-05-01 05:45:00|154.42|151.62|154.61|151.81|154.61|151.81|154.3|151.5|0
1682920200000|2023-05-01 05:50:00|154.54|151.74|155.48|152.68|155.86|153.06|154.54|151.74|0
1682920500000|2023-05-01 05:55:00|155.42|152.62|155.48|152.68|155.48|152.68|154.98|152.18|0
1682920800000|2023-05-01 06:00:00|155.23|152.43|154.35|151.55|155.23|152.43|153.61|150.81|0
1682921100000|2023-05-01 06:05:00|154.15|151.75|154.28|151.88|154.96|152.56|154.15|151.75|0
1682921400000|2023-05-01 06:10:00|154.4|152|154.52|152.12|154.65|152.25|154.27|151.87|0
1682921700000|2023-05-01 06:15:00|154.65|152.25|154.9|152.5|154.9|152.5|154.46|152.06|0
1682922000000|2023-05-01 06:20:00|155.02|152.62|154.64|152.24|155.02|152.62|154.52|152.12|0
1682922300000|2023-05-01 06:25:00|154.77|152.37|155.39|152.99|155.39|152.99|154.77|152.37|0
1682922600000|2023-05-01 06:30:00|155.27|152.87|155.39|152.99|155.52|153.12|154.89|152.49|0
1682922900000|2023-05-01 06:35:00|155.51|153.11|155.14|152.74|155.51|153.11|155.01|152.61|0
1682923200000|2023-05-01 06:40:00|155.2|152.8|156.01|153.61|156.39|153.99|155.14|152.74|0
1682923500000|2023-05-01 06:45:00|155.89|153.49|156.14|153.74|156.14|153.74|155.76|153.36|0
1682923800000|2023-05-01 06:50:00|156.01|153.61|156.01|153.61|156.14|153.74|155.88|153.48|0
1682924100000|2023-05-01 06:55:00|155.88|153.48|156.19|153.79|156.26|153.86|155.88|153.48|0
1682924400000|2023-05-01 07:00:00|156.26|153.86|155.75|153.35|156.26|153.86|155.44|153.04|0
1682924700000|2023-05-01 07:05:00|155.69|153.29|155.81|153.41|156|153.6|155.69|153.29|0
1682925000000|2023-05-01 07:10:00|155.94|153.54|156|153.6|156.13|153.73|155.75|153.35|0
1682925300000|2023-05-01 07:15:00|155.93|153.53|156.25|153.85|156.25|153.85|155.87|153.47|0
1682925600000|2023-05-01 07:20:00|156.37|153.97|155.74|153.34|156.37|153.97|155.49|153.09|0
1682925900000|2023-05-01 07:25:00|155.62|153.22|155.3|152.9|156.12|153.72|155.24|152.84|0
1682926200000|2023-05-01 07:30:00|155.37|152.97|154.74|152.34|155.49|153.09|154.49|152.09|0
1682926500000|2023-05-01 07:35:00|154.49|152.09|154.36|151.96|154.49|152.09|153.87|151.47|0
1682926800000|2023-05-01 07:40:00|154.3|151.9|154.36|151.96|154.36|151.96|154.11|151.71|0
1682927100000|2023-05-01 07:45:00|154.24|151.84|153.99|151.59|154.49|152.09|153.86|151.46|0
1682927400000|2023-05-01 07:50:00|153.86|151.46|154.23|151.83|154.36|151.96|153.86|151.46|0
1682927700000|2023-05-01 07:55:00|154.29|151.89|154.48|152.08|154.67|152.27|154.23|151.83|0
1682928000000|2023-05-01 08:00:00|154.41|152.01|154.04|151.64|154.48|152.08|153.85|151.45|0
1682928300000|2023-05-01 08:05:00|153.98|151.58|153.11|150.71|154.1|151.7|153.11|150.71|0
1682928600000|2023-05-01 08:10:00|153.23|150.83|152.61|150.21|153.36|150.96|152.36|149.96|0
1682928900000|2023-05-01 08:15:00|152.49|150.09|152.17|149.77|152.49|150.09|151.99|149.59|0
1682929200000|2023-05-01 08:20:00|152.11|149.71|152.6|150.2|152.73|150.33|151.99|149.59|0
1682929500000|2023-05-01 08:25:00|152.85|150.45|152.48|150.08|152.85|150.45|152.36|149.96|0
1682929800000|2023-05-01 08:30:00|152.36|149.96|151.74|149.34|152.36|149.96|151.37|148.97|0
1682930100000|2023-05-01 08:35:00|151.79|149.39|151.98|149.58|151.98|149.58|151.73|149.33|0
1682930400000|2023-05-01 08:40:00|151.86|149.46|152.23|149.83|152.23|149.83|151.86|149.46|0
1682930700000|2023-05-01 08:45:00|152.1|149.7|152.59|150.19|152.6|150.2|151.98|149.58|0
1682931000000|2023-05-01 08:50:00|152.53|150.13|152.59|150.19|152.72|150.32|152.1|149.7|0
1682931300000|2023-05-01 08:55:00|152.47|150.07|152.22|149.82|152.59|150.19|152.1|149.7|0
1682931600000|2023-05-01 09:00:00|152.1|149.7|152.34|149.94|152.59|150.19|152.1|149.7|0
1682931900000|2023-05-01 09:05:00|152.46|150.06|152.65|150.25|152.65|150.25|152.34|149.94|0
1682932200000|2023-05-01 09:10:00|152.71|150.31|153.45|151.05|153.45|151.05|152.65|150.25|0
1682932500000|2023-05-01 09:15:00|153.39|150.99|154.07|151.67|154.07|151.67|153.33|150.93|0
1682932800000|2023-05-01 09:20:00|154.32|151.92|153.95|151.55|154.45|152.05|153.95|151.55|0
1682933100000|2023-05-01 09:25:00|153.88|151.48|153.82|151.42|154.07|151.67|153.57|151.17|0
1682933400000|2023-05-01 09:30:00|153.88|151.48|154.07|151.67|154.07|151.67|153.82|151.42|0
1682933700000|2023-05-01 09:35:00|153.94|151.54|153.69|151.29|153.94|151.54|153.69|151.29|0
1682934000000|2023-05-01 09:40:00|153.63|151.23|153.07|150.67|153.63|151.23|153.07|150.67|0
1682934300000|2023-05-01 09:45:00|153.19|150.79|153.19|150.79|153.44|151.04|153.07|150.67|0
1682934600000|2023-05-01 09:50:00|153.13|150.73|153.44|151.04|153.44|151.04|153.07|150.67|0
1682934900000|2023-05-01 09:55:00|153.31|150.91|153.56|151.16|153.56|151.16|153.06|150.66|0
1682935200000|2023-05-01 10:00:00|153.43|151.03|153.24|150.84|153.43|151.03|153.12|150.72|0
1682935500000|2023-05-01 10:05:00|153.18|150.78|153.55|151.15|153.61|151.21|153.12|150.72|0
1682935800000|2023-05-01 10:10:00|153.68|151.28|153.68|151.28|154.05|151.65|153.55|151.15|0
1682936100000|2023-05-01 10:15:00|153.61|151.21|153.05|150.65|153.68|151.28|153.05|150.65|0
1682936400000|2023-05-01 10:20:00|152.99|150.59|152.56|150.16|153.05|150.65|152.56|150.16|0
1682936700000|2023-05-01 10:25:00|152.68|150.28|152.8|150.4|153.05|150.65|152.68|150.28|0
1682937000000|2023-05-01 10:30:00|152.74|150.34|152.3|149.9|152.8|150.4|152.18|149.78|0
1682937300000|2023-05-01 10:35:00|152.43|150.03|152.43|150.03|152.68|150.28|152.3|149.9|0
1682937600000|2023-05-01 10:40:00|152.36|149.96|152.51|150.11|152.51|150.11|151.74|149.34|0
1682937900000|2023-05-01 10:45:00|152.63|150.23|153.18|150.78|153.25|150.85|152.63|150.23|0
1682938200000|2023-05-01 10:50:00|153.12|150.72|152.87|150.47|153.25|150.85|152.75|150.35|0
1682938500000|2023-05-01 10:55:00|153|150.6|153.12|150.72|153.24|150.84|152.87|150.47|0
1682938800000|2023-05-01 11:00:00|153|150.6|152.99|150.59|153.37|150.97|152.99|150.59|0
1682939100000|2023-05-01 11:05:00|153.05|150.65|153.24|150.84|153.36|150.96|152.99|150.59|0
1682939400000|2023-05-01 11:10:00|153.12|150.72|152.25|149.85|153.12|150.72|152.25|149.85|0
1682939700000|2023-05-01 11:15:00|152.12|149.72|152.49|150.09|152.74|150.34|151.88|149.48|0
1682940000000|2023-05-01 11:20:00|152.55|150.15|152.99|150.59|152.99|150.59|152.49|150.09|0
1682940300000|2023-05-01 11:25:00|152.92|150.52|152.49|150.09|152.99|150.59|152.36|149.96|0
1682940600000|2023-05-01 11:30:00|152.36|149.96|152.49|150.09|152.61|150.21|152.24|149.84|0
1682940900000|2023-05-01 11:35:00|152.61|150.21|152.73|150.33|152.86|150.46|152.61|150.21|0
1682941200000|2023-05-01 11:40:00|152.61|150.21|151.99|149.59|152.73|150.33|151.86|149.46|0
1682941500000|2023-05-01 11:45:00|152.11|149.71|151.06|148.66|152.11|149.71|150.93|148.53|0
1682941800000|2023-05-01 11:50:00|151.12|148.72|151.12|148.72|151.49|149.09|151|148.6|0
1682942100000|2023-05-01 11:55:00|151.24|148.84|150.99|148.59|151.37|148.97|150.75|148.35|0
1682942400000|2023-05-01 12:00:00|151.12|148.72|150.38|147.98|151.12|148.72|150.26|147.86|0
1682942700000|2023-05-01 12:05:00|150.31|147.91|150.99|148.59|150.99|148.59|150.31|147.91|0
1682943000000|2023-05-01 12:10:00|151.11|148.71|150.99|148.59|151.98|149.58|150.99|148.59|0
1682943300000|2023-05-01 12:15:00|151.11|148.71|151.11|148.71|151.23|148.83|150.37|147.97|0
1682943600000|2023-05-01 12:20:00|150.99|148.59|151.23|148.83|151.36|148.96|150.74|148.34|0
1682943900000|2023-05-01 12:25:00|151.35|148.95|151.23|148.83|151.48|149.08|150.86|148.46|0
1682944200000|2023-05-01 12:30:00|151.1|148.7|150.61|148.21|151.1|148.7|150.12|147.72|0
1682944500000|2023-05-01 12:35:00|150.73|148.33|152.33|149.93|152.34|149.94|150.61|148.21|0
1682944800000|2023-05-01 12:40:00|152.21|149.81|152.58|150.18|152.83|150.43|152.21|149.81|0
1682945100000|2023-05-01 12:45:00|152.46|150.06|151.84|149.44|152.58|150.18|151.84|149.44|0
1682945400000|2023-05-01 12:50:00|151.96|149.56|151.32|148.92|152.08|149.68|151.19|148.79|0
1682945700000|2023-05-01 12:55:00|151.25|148.85|151.81|149.41|151.93|149.53|151.19|148.79|0
1682946000000|2023-05-01 13:00:00|151.69|149.29|150.94|148.54|151.69|149.29|150.7|148.3|0
1682946300000|2023-05-01 13:05:00|150.82|148.42|150.39|147.99|151.19|148.79|150.39|147.99|0
1682946600000|2023-05-01 13:10:00|150.33|147.93|150.14|147.74|150.45|148.05|149.71|147.31|0
1682946900000|2023-05-01 13:15:00|150.08|147.68|150.08|147.68|150.45|148.05|149.83|147.43|0
1682947200000|2023-05-01 13:20:00|150.2|147.8|149.58|147.18|150.32|147.92|149.22|146.82|0
1682947500000|2023-05-01 13:25:00|149.34|146.94|150.2|147.8|150.2|147.8|149.22|146.82|0
1682947800000|2023-05-01 13:30:00|150.32|147.92|152.17|149.77|152.42|150.02|150.32|147.92|0
1682948100000|2023-05-01 13:35:00|152.29|149.89|153.91|151.51|154.4|152|151.67|149.27|0
1682948400000|2023-05-01 13:40:00|154.28|151.88|154.03|151.63|154.53|152.13|153.4|151|0
1682948700000|2023-05-01 13:45:00|154.09|151.69|156.41|154.01|156.53|154.13|154.03|151.63|0
1682949000000|2023-05-01 13:50:00|156.53|154.13|155.65|153.25|156.91|154.51|155.4|153|0
1682949300000|2023-05-01 13:55:00|155.53|153.13|155.33|152.93|155.78|153.38|154.77|152.37|0
1682949600000|2023-05-01 14:00:00|155.21|152.81|153.52|151.12|155.21|152.81|152.53|150.13|0
1682949900000|2023-05-01 14:05:00|153.4|151|154.89|152.49|154.89|152.49|152.28|149.88|0
1682950200000|2023-05-01 14:10:00|155.39|152.99|154.77|152.37|155.77|153.37|153.77|151.37|0
1682950500000|2023-05-01 14:15:00|154.51|152.11|155.64|153.24|157.15|154.75|154.27|151.87|0
1682950800000|2023-05-01 14:20:00|155.51|153.11|153.64|151.24|155.89|153.49|152.52|150.12|0
1682951100000|2023-05-01 14:25:00|153.51|151.11|153.14|150.74|154.01|151.61|152.77|150.37|0
1682951400000|2023-05-01 14:30:00|153.26|150.86|153.6|151.2|154.26|151.86|152.39|149.99|0
1682951700000|2023-05-01 14:35:00|153.47|151.07|154.22|151.82|154.72|152.32|153.22|150.82|0
1682952000000|2023-05-01 14:40:00|154.35|151.95|154.6|152.2|154.85|152.45|152.85|150.45|0
1682952300000|2023-05-01 14:45:00|154.72|152.32|155.18|152.78|156.61|154.21|154.17|151.77|0
1682952600000|2023-05-01 14:50:00|155.31|152.91|154.61|152.21|155.31|152.91|153.8|151.4|0
1682952900000|2023-05-01 14:55:00|154.55|152.15|155.56|153.16|155.94|153.54|154.42|152.02|0
1682953200000|2023-05-01 15:00:00|155.69|153.29|154.29|151.89|156.45|154.05|153.66|151.26|0
1682953500000|2023-05-01 15:05:00|154.42|152.02|154.04|151.64|155.18|152.78|153.79|151.39|0
1682953800000|2023-05-01 15:10:00|153.91|151.51|152.84|150.44|154.42|152.02|152.41|150.01|0
1682954100000|2023-05-01 15:15:00|152.91|150.51|150.91|148.51|152.91|150.51|149.3|146.9|0
1682954400000|2023-05-01 15:20:00|150.78|148.38|149.29|146.89|152.15|149.75|149.29|146.89|0
1682954700000|2023-05-01 15:25:00|149.17|146.77|149.79|147.39|150.41|148.01|148.55|146.15|0
1682955000000|2023-05-01 15:30:00|149.54|147.14|150.16|147.76|150.41|148.01|149.29|146.89|0
1682955300000|2023-05-01 15:35:00|150.28|147.88|150.53|148.13|151.4|149|150.03|147.63|0
1682955600000|2023-05-01 15:40:00|150.65|148.25|150.93|148.53|151.05|148.65|149.32|146.92|0
1682955900000|2023-05-01 15:45:00|150.8|148.4|151.05|148.65|151.43|149.03|150.55|148.15|0
1682956200000|2023-05-01 15:50:00|150.93|148.53|151.05|148.65|151.3|148.9|150.3|147.9|0
1682956500000|2023-05-01 15:55:00|150.93|148.53|151.92|149.52|152.17|149.77|150.3|147.9|0
1682956800000|2023-05-01 16:00:00|151.8|149.4|153.3|150.9|153.42|151.02|151.8|149.4|0
1682957100000|2023-05-01 16:05:00|153.42|151.02|153.3|150.9|153.42|151.02|152.29|149.89|0
1682957400000|2023-05-01 16:10:00|153.42|151.02|153.17|150.77|153.8|151.4|152.42|150.02|0
1682957700000|2023-05-01 16:15:00|153.04|150.64|153.54|151.14|153.92|151.52|152.92|150.52|0
1682958000000|2023-05-01 16:20:00|153.67|151.27|153.92|151.52|154.17|151.77|153.54|151.14|0
1682958300000|2023-05-01 16:25:00|153.67|151.27|154.3|151.9|154.8|152.4|153.54|151.14|0
1682958600000|2023-05-01 16:30:00|154.55|152.15|156.45|154.05|157.21|154.81|154.55|152.15|0
1682958900000|2023-05-01 16:35:00|156.58|154.18|157|154.6|159.33|156.93|156.19|153.79|0
1682959200000|2023-05-01 16:40:00|156.75|154.35|155.94|153.54|157.26|154.86|155.94|153.54|0
1682959500000|2023-05-01 16:45:00|155.81|153.41|154.96|152.56|156.06|153.66|154.67|152.27|0
1682959800000|2023-05-01 16:50:00|154.83|152.43|155.59|153.19|155.72|153.32|154.83|152.43|0
1682960100000|2023-05-01 16:55:00|155.72|153.32|155.85|153.45|156.35|153.95|155.34|152.94|0
1682960400000|2023-05-01 17:00:00|155.72|153.32|155.21|152.81|156.48|154.08|154.95|152.55|0
1682960700000|2023-05-01 17:05:00|155.33|152.93|155.59|153.19|156.22|153.82|155.21|152.81|0
1682961000000|2023-05-01 17:10:00|155.46|153.06|155.58|153.18|156.35|153.95|155.46|153.06|0
1682961300000|2023-05-01 17:15:00|155.71|153.31|155.08|152.68|156.48|154.08|154.57|152.17|0
1682961600000|2023-05-01 17:20:00|154.95|152.55|155.71|153.31|155.96|153.56|154.69|152.29|0
1682961900000|2023-05-01 17:25:00|155.84|153.44|154.06|151.66|155.96|153.56|154.06|151.66|0
1682962200000|2023-05-01 17:30:00|153.99|151.59|154.56|152.16|154.56|152.16|153.18|150.78|0
1682962500000|2023-05-01 17:35:00|154.44|152.04|153.93|151.53|154.69|152.29|152.92|150.52|0
1682962800000|2023-05-01 17:40:00|154.05|151.65|154.31|151.91|155.83|153.43|153.93|151.53|0
1682963100000|2023-05-01 17:45:00|154.43|152.03|154.94|152.54|155.57|153.17|153.93|151.53|0
1682963400000|2023-05-01 17:50:00|154.81|152.41|154.3|151.9|155.19|152.79|154.17|151.77|0
1682963700000|2023-05-01 17:55:00|154.43|152.03|155.06|152.66|155.19|152.79|153.92|151.52|0
1682964000000|2023-05-01 18:00:00|154.93|152.53|154.3|151.9|155.44|153.04|154.17|151.77|0
1682964300000|2023-05-01 18:05:00|154.17|151.77|154.67|152.27|154.67|152.27|153.41|151.01|0
1682964600000|2023-05-01 18:10:00|154.8|152.4|153.54|151.14|154.8|152.4|153.41|151.01|0
1682964900000|2023-05-01 18:15:00|153.41|151.01|152.78|150.38|153.54|151.14|152.65|150.25|0
1682965200000|2023-05-01 18:20:00|152.9|150.5|152.53|150.13|153.66|151.26|152.53|150.13|0
1682965500000|2023-05-01 18:25:00|152.4|150|152.52|150.12|152.9|150.5|151.9|149.5|0
1682965800000|2023-05-01 18:30:00|152.4|150|148.16|145.76|152.65|150.25|147.92|145.52|0
1682966100000|2023-05-01 18:35:00|147.8|145.4|150.01|147.61|150.13|147.73|146.42|144.02|0
1682966400000|2023-05-01 18:40:00|149.89|147.49|150.88|148.48|151.25|148.85|148.78|146.38|0
1682966700000|2023-05-01 18:45:00|150.75|148.35|150.5|148.1|151.06|148.66|149.76|147.36|0
1682967000000|2023-05-01 18:50:00|150.63|148.23|150.81|148.41|151|148.6|149.63|147.23|0
1682967300000|2023-05-01 18:55:00|150.75|148.35|151.62|149.22|152.11|149.71|150.38|147.98|0
1682967600000|2023-05-01 19:00:00|151.99|149.59|150.62|148.22|152.24|149.84|150.12|147.72|0
1682967900000|2023-05-01 19:05:00|150.74|148.34|150.99|148.59|151.49|149.09|150.74|148.34|0
1682968200000|2023-05-01 19:10:00|151.11|148.71|150.74|148.34|151.61|149.21|150.49|148.09|0
1682968500000|2023-05-01 19:15:00|150.62|148.22|149.99|147.59|150.74|148.34|149.38|146.98|0
1682968800000|2023-05-01 19:20:00|149.87|147.47|150.61|148.21|151.23|148.83|149.87|147.47|0
1682969100000|2023-05-01 19:25:00|150.74|148.34|150.11|147.71|150.74|148.34|149.87|147.47|0
1682969400000|2023-05-01 19:30:00|149.99|147.59|149.86|147.46|150.92|148.52|149.49|147.09|0
1682969700000|2023-05-01 19:35:00|149.99|147.59|147.83|145.43|149.99|147.59|147.65|145.25|0
1682970000000|2023-05-01 19:40:00|147.53|145.13|149.12|146.72|149.49|147.09|147.53|145.13|0
1682970300000|2023-05-01 19:45:00|149.37|146.97|150.6|148.2|151.1|148.7|149.37|146.97|0
1682970600000|2023-05-01 19:50:00|150.73|148.33|150.1|147.7|151.1|148.7|149.24|146.84|0
1682970900000|2023-05-01 19:55:00|150.23|147.83|148.87|146.47|151.09|148.69|148.87|146.47|0
1682971200000|2023-05-01 20:00:00|149.36|146.96|150.1|147.7|150.6|148.2|148.99|146.59|0
1682971500000|2023-05-01 20:05:00|149.98|147.58|148.99|146.59|149.98|147.58|148.74|146.34|0
1682971800000|2023-05-01 20:10:00|148.86|146.46|149.11|146.71|149.11|146.71|148.49|146.09|0
1682972100000|2023-05-01 20:15:00|149.43|146.63|149.43|146.63|149.55|146.75|149.06|146.26|0
1682972400000|2023-05-01 20:20:00|149.31|146.51|148.57|145.77|149.67|146.87|148.44|145.64|0
1682972700000|2023-05-01 20:25:00|148.69|145.89|148.81|146.01|149.18|146.38|148.57|145.77|0
1682973000000|2023-05-01 20:30:00|148.69|145.89|148.32|145.52|148.81|146.01|148.32|145.52|0
1682973300000|2023-05-01 20:35:00|148.19|145.39|147.21|144.41|148.38|145.58|147.21|144.41|0
1682973600000|2023-05-01 20:40:00|147.09|144.29|147.15|144.35|147.7|144.9|147.09|144.29|0
1682973900000|2023-05-01 20:45:00|147.09|144.29|146.6|143.8|147.21|144.41|146.11|143.31|0
1682974200000|2023-05-01 20:50:00|146.48|143.68|146.23|143.43|146.48|143.68|146.11|143.31|0
1682974500000|2023-05-01 20:55:00|146.35|143.55|146.17|143.37|146.35|143.55|145.87|143.07|0
1682974800000|2023-05-01 21:00:00|146.25|143.45|146.37|143.57|146.5|143.7|146.25|143.45|0
1682975100000|2023-05-01 21:05:00|146.39|143.59|146.18|143.38|146.39|143.59|146.18|143.38|0
1682975400000|2023-05-01 21:10:00|146.26|143.46|146.4|143.6|146.55|143.75|146.18|143.38|0
1682975700000|2023-05-01 21:15:00|146.48|143.68|146.42|143.62|146.53|143.73|146.42|143.62|0
1682976000000|2023-05-01 21:20:00|146.4|143.6|147.52|144.72|147.52|144.72|146.31|143.51|0
1682976300000|2023-05-01 21:25:00|147.53|144.73|147.5|144.7|147.68|144.88|147.47|144.67|0
1682976600000|2023-05-01 21:30:00|147.52|144.72|147.48|144.68|147.57|144.77|147.46|144.66|0
1682976900000|2023-05-01 21:35:00|147.34|144.54|147.53|144.73|147.57|144.77|147.28|144.48|0
1682977200000|2023-05-01 21:40:00|147.48|144.68|147.55|144.75|147.55|144.75|147.47|144.67|0
1682977500000|2023-05-01 21:45:00|147.63|144.83|147.49|144.69|147.63|144.83|147.49|144.69|0
1682977800000|2023-05-01 21:50:00|147.54|144.74|147.4|144.6|147.54|144.74|147.36|144.56|0
1682978100000|2023-05-01 21:55:00|147.36|144.56|147.24|144.44|147.4|144.6|147.19|144.39|0
1682978400000|2023-05-01 22:00:00|147.29|144.49|146.99|144.19|147.29|144.49|146.14|143.34|0
1682978700000|2023-05-01 22:05:00|147.11|144.31|146.86|144.06|147.11|144.31|146.62|143.82|0
1682979000000|2023-05-01 22:10:00|146.92|144.12|146.74|143.94|147.11|144.31|146.62|143.82|0
1682979300000|2023-05-01 22:15:00|146.86|144.06|146.86|144.06|146.86|144.06|146.62|143.82|0
1682979600000|2023-05-01 22:20:00|146.74|143.94|146.74|143.94|146.98|144.18|146.74|143.94|0
1682979900000|2023-05-01 22:25:00|146.86|144.06|147.34|144.54|147.47|144.67|146.86|144.06|0
1682980200000|2023-05-01 22:30:00|147.28|144.48|147.58|144.78|147.83|145.03|147.28|144.48|0
1682980500000|2023-05-01 22:35:00|147.83|145.03|147.7|144.9|147.83|145.03|147.7|144.9|0
1682980800000|2023-05-01 22:40:00|147.64|144.84|147.34|144.54|147.7|144.9|147.21|144.41|0
1682981100000|2023-05-01 22:45:00|147.58|144.78|146.97|144.17|147.58|144.78|146.97|144.17|0
1682981400000|2023-05-01 22:50:00|147.09|144.29|147.21|144.41|147.21|144.41|146.6|143.8|0
1682981700000|2023-05-01 22:55:00|147.33|144.53|147.21|144.41|147.33|144.53|147.21|144.41|0
1682982000000|2023-05-01 23:00:00|147.15|144.35|147.69|144.89|147.7|144.9|147.15|144.35|0
1682982300000|2023-05-01 23:05:00|147.75|144.95|147.81|145.01|147.82|145.02|147.75|144.95|0
1682982600000|2023-05-01 23:10:00|147.94|145.14|147.69|144.89|147.94|145.14|147.57|144.77|0
1682982900000|2023-05-01 23:15:00|147.57|144.77|147.44|144.64|147.69|144.89|147.44|144.64|0
1682983200000|2023-05-01 23:20:00|147.32|144.52|147.2|144.4|147.56|144.76|147.08|144.28|0
1682983500000|2023-05-01 23:25:00|147.13|144.33|147.07|144.27|147.32|144.52|147.01|144.21|0
1682983800000|2023-05-01 23:30:00|147.01|144.21|146.95|144.15|147.07|144.27|146.83|144.03|0
1682984100000|2023-05-01 23:35:00|146.83|144.03|147.19|144.39|147.31|144.51|146.83|144.03|0
1682984400000|2023-05-01 23:40:00|147.31|144.51|147.31|144.51|147.43|144.63|147.19|144.39|0
1682984700000|2023-05-01 23:45:00|147.19|144.39|147.07|144.27|147.43|144.63|147.07|144.27|0
1682985000000|2023-05-01 23:50:00|147.12|144.32|147.31|144.51|147.43|144.63|147.07|144.27|0
1682985300000|2023-05-01 23:55:00|147.19|144.39|147.06|144.26|147.43|144.63|147.06|144.26|0
1682985600000|2023-05-02 00:00:00|146.82|144.02|147.55|144.75|147.55|144.75|146.7|143.9|0
1682985900000|2023-05-02 00:05:00|147.43|144.63|148.16|145.36|148.16|145.36|147.43|144.63|0
1682986200000|2023-05-02 00:10:00|148.28|145.48|148.03|145.23|148.28|145.48|147.91|145.11|0
1682986500000|2023-05-02 00:15:00|147.91|145.11|147.42|144.62|148.03|145.23|147.05|144.25|0
1682986800000|2023-05-02 00:20:00|147.3|144.5|146.2|143.4|147.3|144.5|145.72|142.92|0
1682987100000|2023-05-02 00:25:00|146.32|143.52|145.96|143.16|146.57|143.77|145.96|143.16|0
1682987400000|2023-05-02 00:30:00|145.84|143.04|146.2|143.4|146.32|143.52|145.72|142.92|0
1682987700000|2023-05-02 00:35:00|146.08|143.28|146.07|143.27|146.56|143.76|146.07|143.27|0
1682988000000|2023-05-02 00:40:00|146.2|143.4|146.32|143.52|146.32|143.52|146.07|143.27|0
1682988300000|2023-05-02 00:45:00|146.44|143.64|145.95|143.15|146.44|143.64|145.83|143.03|0
1682988600000|2023-05-02 00:50:00|146.07|143.27|145.83|143.03|146.13|143.33|145.83|143.03|0
1682988900000|2023-05-02 00:55:00|145.95|143.15|146.19|143.39|146.19|143.39|145.83|143.03|0
1682989200000|2023-05-02 01:00:00|146.07|143.27|146.19|143.39|146.31|143.51|146.06|143.26|0
1682989500000|2023-05-02 01:05:00|146.31|143.51|146.55|143.75|146.79|143.99|146.31|143.51|0
1682989800000|2023-05-02 01:10:00|146.79|143.99|146.79|143.99|146.79|143.99|146.67|143.87|0
1682990100000|2023-05-02 01:15:00|146.91|144.11|147.52|144.72|147.64|144.84|146.79|143.99|0
1682990400000|2023-05-02 01:20:00|147.64|144.84|147.76|144.96|148.13|145.33|147.52|144.72|0
1682990700000|2023-05-02 01:25:00|147.88|145.08|147.63|144.83|147.88|145.08|147.51|144.71|0
1682991000000|2023-05-02 01:30:00|147.76|144.96|148|145.2|148.24|145.44|147.39|144.59|0
1682991300000|2023-05-02 01:35:00|147.94|145.14|148.98|146.18|149.22|146.42|147.94|145.14|0
1682991600000|2023-05-02 01:40:00|149.1|146.3|148.24|145.44|149.1|146.3|148.24|145.44|0
1682991900000|2023-05-02 01:45:00|148.36|145.56|147.5|144.7|148.36|145.56|147.5|144.7|0
1682992200000|2023-05-02 01:50:00|147.38|144.58|147.62|144.82|147.81|145.01|147.02|144.22|0
1682992500000|2023-05-02 01:55:00|147.5|144.7|147.87|145.07|147.99|145.19|147.5|144.7|0
1682992800000|2023-05-02 02:00:00|147.99|145.19|147.92|145.12|148.23|145.43|147.74|144.94|0
1682993100000|2023-05-02 02:05:00|147.86|145.06|147.01|144.21|147.99|145.19|146.95|144.15|0
1682993400000|2023-05-02 02:10:00|147.13|144.33|147.62|144.82|147.62|144.82|147.01|144.21|0
1682993700000|2023-05-02 02:15:00|147.49|144.69|147.61|144.81|148.1|145.3|147.49|144.69|0
1682994000000|2023-05-02 02:20:00|147.74|144.94|147.98|145.18|147.98|145.18|147.43|144.63|0
1682994300000|2023-05-02 02:25:00|147.86|145.06|147.73|144.93|148.1|145.3|147.73|144.93|0
1682994600000|2023-05-02 02:30:00|147.85|145.05|147.97|145.17|148.1|145.3|147.61|144.81|0
1682994900000|2023-05-02 02:35:00|148.1|145.3|148.09|145.29|148.22|145.42|147.97|145.17|0
1682995200000|2023-05-02 02:40:00|148.22|145.42|147.97|145.17|148.22|145.42|147.85|145.05|0
1682995500000|2023-05-02 02:45:00|148.09|145.29|148.21|145.41|148.21|145.41|147.97|145.17|0
1682995800000|2023-05-02 02:50:00|148.33|145.53|148.33|145.53|148.46|145.66|148.21|145.41|0
1682996100000|2023-05-02 02:55:00|148.46|145.66|148.45|145.65|148.46|145.66|148.33|145.53|0
1682996400000|2023-05-02 03:00:00|148.58|145.78|148.57|145.77|148.58|145.78|148.45|145.65|0
1682996700000|2023-05-02 03:05:00|148.45|145.65|148.94|146.14|149.06|146.26|148.45|145.65|0
1682997000000|2023-05-02 03:10:00|148.82|146.02|149.06|146.26|149.18|146.38|148.82|146.02|0
1682997300000|2023-05-02 03:15:00|149.12|146.32|149.18|146.38|149.18|146.38|149.06|146.26|0
1682997600000|2023-05-02 03:20:00|149.06|146.26|148.93|146.13|149.06|146.26|148.69|145.89|0
1682997900000|2023-05-02 03:25:00|148.81|146.01|148.81|146.01|148.93|146.13|148.69|145.89|0
1682998200000|2023-05-02 03:30:00|148.69|145.89|148.81|146.01|148.81|146.01|148.56|145.76|0
1682998500000|2023-05-02 03:35:00|148.93|146.13|149.17|146.37|149.17|146.37|148.93|146.13|0
1682998800000|2023-05-02 03:40:00|149.3|146.5|148.93|146.13|149.3|146.5|148.93|146.13|0
1682999100000|2023-05-02 03:45:00|148.92|146.12|149.05|146.25|149.05|146.25|148.8|146|0
1682999400000|2023-05-02 03:50:00|149.17|146.37|149.17|146.37|149.41|146.61|149.17|146.37|0
1682999700000|2023-05-02 03:55:00|149.29|146.49|149.41|146.61|149.41|146.61|149.16|146.36|0
1683000000000|2023-05-02 04:00:00|149.53|146.73|149.41|146.61|149.53|146.73|149.29|146.49|0
1683000300000|2023-05-02 04:05:00|149.28|146.48|149.53|146.73|149.53|146.73|149.28|146.48|0
1683000600000|2023-05-02 04:10:00|149.65|146.85|149.9|147.1|149.9|147.1|149.65|146.85|0
1683000900000|2023-05-02 04:15:00|150.02|147.22|149.4|146.6|150.02|147.22|149.4|146.6|0
1683001200000|2023-05-02 04:20:00|149.28|146.48|149.15|146.35|149.4|146.6|148.91|146.11|0
1683001500000|2023-05-02 04:25:00|149.28|146.48|149.27|146.47|149.28|146.48|149.03|146.23|0
1683001800000|2023-05-02 04:30:00|149.4|146.6|149.4|146.6|149.4|146.6|148.66|145.86|0
1683002100000|2023-05-02 04:35:00|149.52|146.72|149.89|147.09|149.89|147.09|149.27|146.47|0
1683002400000|2023-05-02 04:40:00|149.76|146.96|149.51|146.71|149.76|146.96|149.39|146.59|0
1683002700000|2023-05-02 04:45:00|149.39|146.59|149.64|146.84|149.76|146.96|149.39|146.59|0
1683003000000|2023-05-02 04:50:00|149.51|146.71|149.51|146.71|149.64|146.84|149.39|146.59|0
1683003300000|2023-05-02 04:55:00|149.63|146.83|149.39|146.59|149.76|146.96|149.39|146.59|0
1683003600000|2023-05-02 05:00:00|149.26|146.46|149.51|146.71|149.63|146.83|149.14|146.34|0
1683003900000|2023-05-02 05:05:00|149.38|146.58|150.24|147.44|150.37|147.57|149.38|146.58|0
1683004200000|2023-05-02 05:10:00|150.37|147.57|149.99|147.19|150.37|147.57|149.75|146.95|0
1683004500000|2023-05-02 05:15:00|150.12|147.32|150.12|147.32|150.24|147.44|149.99|147.19|0
1683004800000|2023-05-02 05:20:00|150.24|147.44|150.11|147.31|150.36|147.56|149.99|147.19|0
1683005100000|2023-05-02 05:25:00|150.17|147.37|150.36|147.56|150.36|147.56|149.99|147.19|0
1683005400000|2023-05-02 05:30:00|150.48|147.68|150.48|147.68|150.6|147.8|150.36|147.56|0
1683005700000|2023-05-02 05:35:00|150.6|147.8|150.72|147.92|150.85|148.05|150.48|147.68|0
1683006000000|2023-05-02 05:40:00|150.85|148.05|150.48|147.68|150.97|148.17|150.35|147.55|0
1683006300000|2023-05-02 05:45:00|150.35|147.55|150.29|147.49|150.6|147.8|150.23|147.43|0
1683006600000|2023-05-02 05:50:00|150.35|147.55|149.98|147.18|150.47|147.67|149.86|147.06|0
1683006900000|2023-05-02 05:55:00|150.1|147.3|149.73|146.93|150.1|147.3|149.73|146.93|0
1683007200000|2023-05-02 06:00:00|149.61|146.81|149.97|147.17|149.97|147.17|149.24|146.44|0
1683007500000|2023-05-02 06:05:00|149.65|147.25|148.91|146.51|149.65|147.25|148.79|146.39|0
1683007800000|2023-05-02 06:10:00|148.79|146.39|148.54|146.14|148.91|146.51|148.42|146.02|0
1683008100000|2023-05-02 06:15:00|148.66|146.26|148.78|146.38|149.09|146.69|148.66|146.26|0
1683008400000|2023-05-02 06:20:00|148.91|146.51|149.64|147.24|149.64|147.24|148.91|146.51|0
1683008700000|2023-05-02 06:25:00|149.77|147.37|149.27|146.87|149.77|147.37|149.27|146.87|0
1683009000000|2023-05-02 06:30:00|149.39|146.99|149.76|147.36|149.76|147.36|149.39|146.99|0
1683009300000|2023-05-02 06:35:00|149.88|147.48|150.01|147.61|150.01|147.61|149.76|147.36|0
1683009600000|2023-05-02 06:40:00|150.13|147.73|150.75|148.35|150.87|148.47|150.01|147.61|0
1683009900000|2023-05-02 06:45:00|150.62|148.22|150.6|148.2|150.87|148.47|150.48|148.08|0
1683010200000|2023-05-02 06:50:00|150.53|148.13|150.47|148.07|150.72|148.32|150.35|147.95|0
1683010500000|2023-05-02 06:55:00|150.6|148.2|150.72|148.32|151.22|148.82|150.47|148.07|0
1683010800000|2023-05-02 07:00:00|150.6|148.2|151.34|148.94|151.46|149.06|149.85|147.45|0
1683011100000|2023-05-02 07:05:00|151.46|149.06|151.83|149.43|152.58|150.18|151.21|148.81|0
1683011400000|2023-05-02 07:10:00|151.96|149.56|151.21|148.81|152.33|149.93|150.71|148.31|0
1683011700000|2023-05-02 07:15:00|151.46|149.06|150.22|147.82|151.58|149.18|150.22|147.82|0
1683012000000|2023-05-02 07:20:00|150.34|147.94|149.35|146.95|150.46|148.06|148.98|146.58|0
1683012300000|2023-05-02 07:25:00|149.1|146.7|149.35|146.95|149.97|147.57|148.61|146.21|0
1683012600000|2023-05-02 07:30:00|149.23|146.83|148.98|146.58|149.72|147.32|148.61|146.21|0
1683012900000|2023-05-02 07:35:00|149.1|146.7|149.22|146.82|149.28|146.88|148.36|145.96|0
1683013200000|2023-05-02 07:40:00|149.1|146.7|148.73|146.33|149.34|146.94|148.73|146.33|0
1683013500000|2023-05-02 07:45:00|148.85|146.45|148.73|146.33|149.34|146.94|148.6|146.2|0
1683013800000|2023-05-02 07:50:00|148.66|146.26|147.99|145.59|149.09|146.69|147.87|145.47|0
1683014100000|2023-05-02 07:55:00|147.87|145.47|147.86|145.46|148.29|145.89|147.74|145.34|0
1683014400000|2023-05-02 08:00:00|147.99|145.59|146.52|144.12|147.99|145.59|146.4|144|0
1683014700000|2023-05-02 08:05:00|146.4|144|146.93|144.53|147.37|144.97|146.19|143.79|0
1683015000000|2023-05-02 08:10:00|146.8|144.4|147.83|145.43|149.59|147.19|146.62|144.22|0
1683015300000|2023-05-02 08:15:00|147.77|145.37|148.07|145.67|148.19|145.79|147.46|145.06|0
1683015600000|2023-05-02 08:20:00|147.95|145.55|146.97|144.57|148.32|145.92|146.73|144.33|0
1683015900000|2023-05-02 08:25:00|146.85|144.45|147.46|145.06|147.58|145.18|146.85|144.45|0
1683016200000|2023-05-02 08:30:00|147.58|145.18|147.58|145.18|147.82|145.42|147.46|145.06|0
1683016500000|2023-05-02 08:35:00|147.46|145.06|147.45|145.05|147.46|145.06|146.72|144.32|0
1683016800000|2023-05-02 08:40:00|147.33|144.93|147.7|145.3|148.19|145.79|147.33|144.93|0
1683017100000|2023-05-02 08:45:00|147.69|145.29|148.06|145.66|148.12|145.72|147.69|145.29|0
1683017400000|2023-05-02 08:50:00|148|145.6|146.84|144.44|148.06|145.66|146.84|144.44|0
1683017700000|2023-05-02 08:55:00|146.72|144.32|147.02|144.62|147.32|144.92|146.72|144.32|0
1683018000000|2023-05-02 09:00:00|146.84|144.44|147.69|145.29|147.81|145.41|146.84|144.44|0
1683018300000|2023-05-02 09:05:00|147.56|145.16|146.95|144.55|147.69|145.29|146.59|144.19|0
1683018600000|2023-05-02 09:10:00|147.08|144.68|146.1|143.7|147.32|144.92|146.1|143.7|0
1683018900000|2023-05-02 09:15:00|146.22|143.82|147.19|144.79|147.19|144.79|146.22|143.82|0
1683019200000|2023-05-02 09:20:00|147.31|144.91|146.83|144.43|147.44|145.04|146.71|144.31|0
1683019500000|2023-05-02 09:25:00|146.88|144.48|146.82|144.42|147.19|144.79|146.58|144.18|0
1683019800000|2023-05-02 09:30:00|146.7|144.3|146.58|144.18|147.07|144.67|146.34|143.94|0
1683020100000|2023-05-02 09:35:00|146.7|144.3|147.92|145.52|148.04|145.64|146.7|144.3|0
1683020400000|2023-05-02 09:40:00|148.04|145.64|148.53|146.13|148.77|146.37|147.79|145.39|0
1683020700000|2023-05-02 09:45:00|148.77|146.37|148.4|146|148.89|146.49|148.4|146|0
1683021000000|2023-05-02 09:50:00|148.52|146.12|148.16|145.76|148.52|146.12|148.03|145.63|0
1683021300000|2023-05-02 09:55:00|148.15|145.75|147.3|144.9|148.15|145.75|147.3|144.9|0
1683021600000|2023-05-02 10:00:00|147.18|144.78|145.84|143.44|147.18|144.78|145.72|143.32|0
1683021900000|2023-05-02 10:05:00|145.9|143.5|146.32|143.92|146.57|144.17|145.72|143.32|0
1683022200000|2023-05-02 10:10:00|146.08|143.68|146.32|143.92|146.68|144.28|145.35|142.95|0
1683022500000|2023-05-02 10:15:00|146.2|143.8|146.32|143.92|146.56|144.16|146.08|143.68|0
1683022800000|2023-05-02 10:20:00|146.44|144.04|146.56|144.16|146.68|144.28|146.07|143.67|0
1683023100000|2023-05-02 10:25:00|146.68|144.28|146.8|144.4|146.8|144.4|146.31|143.91|0
1683023400000|2023-05-02 10:30:00|146.68|144.28|146.43|144.03|146.68|144.28|146.19|143.79|0
1683023700000|2023-05-02 10:35:00|146.55|144.15|146.67|144.27|146.92|144.52|146.55|144.15|0
1683024000000|2023-05-02 10:40:00|146.8|144.4|146.19|143.79|146.8|144.4|146.19|143.79|0
1683024300000|2023-05-02 10:45:00|146.06|143.66|147.52|145.12|147.52|145.12|146.06|143.66|0
1683024600000|2023-05-02 10:50:00|147.46|145.06|147.46|145.06|147.52|145.12|147.4|145|0
1683024900000|2023-05-02 10:55:00|147.4|145|147.21|144.81|147.52|145.12|147.03|144.63|0
1683025200000|2023-05-02 11:00:00|147.27|144.87|147.03|144.63|147.52|145.12|146.91|144.51|0
1683025500000|2023-05-02 11:05:00|147.15|144.75|147.88|145.48|147.88|145.48|146.91|144.51|0
1683025800000|2023-05-02 11:10:00|147.76|145.36|148|145.6|148|145.6|147.39|144.99|0
1683026100000|2023-05-02 11:15:00|148.12|145.72|148.24|145.84|148.49|146.09|148|145.6|0
1683026400000|2023-05-02 11:20:00|148.36|145.96|148|145.6|148.61|146.21|148|145.6|0
1683026700000|2023-05-02 11:25:00|147.75|145.35|147.14|144.74|147.75|145.35|147.14|144.74|0
1683027000000|2023-05-02 11:30:00|147.02|144.62|146.89|144.49|147.5|145.1|146.77|144.37|0
1683027300000|2023-05-02 11:35:00|147.02|144.62|146.89|144.49|147.38|144.98|146.77|144.37|0
1683027600000|2023-05-02 11:40:00|147.01|144.61|147.38|144.98|147.5|145.1|146.89|144.49|0
1683027900000|2023-05-02 11:45:00|147.26|144.86|146.4|144|147.5|145.1|146.4|144|0
1683028200000|2023-05-02 11:50:00|146.52|144.12|146.52|144.12|146.76|144.36|146.28|143.88|0
1683028500000|2023-05-02 11:55:00|146.64|144.24|147.01|144.61|147.25|144.85|146.64|144.24|0
1683028800000|2023-05-02 12:00:00|146.88|144.48|146.27|143.87|146.88|144.48|145.79|143.39|0
1683029100000|2023-05-02 12:05:00|146.15|143.75|146.39|143.99|146.52|144.12|146.03|143.63|0
1683029400000|2023-05-02 12:10:00|146.51|144.11|146.03|143.63|146.51|144.11|145.91|143.51|0
1683029700000|2023-05-02 12:15:00|146.15|143.75|145.78|143.38|146.15|143.75|145.54|143.14|0
1683030000000|2023-05-02 12:20:00|145.9|143.5|145.42|143.02|146.02|143.62|145.3|142.9|0
1683030300000|2023-05-02 12:25:00|145.3|142.9|145.42|143.02|145.78|143.38|145.3|142.9|0
1683030600000|2023-05-02 12:30:00|145.29|142.89|146.02|143.62|146.26|143.86|144.57|142.17|0
1683030900000|2023-05-02 12:35:00|145.9|143.5|145.9|143.5|146.5|144.1|145.78|143.38|0
1683031200000|2023-05-02 12:40:00|145.77|143.37|146.62|144.22|146.74|144.34|145.65|143.25|0
1683031500000|2023-05-02 12:45:00|146.5|144.1|145.77|143.37|146.5|144.1|145.65|143.25|0
1683031800000|2023-05-02 12:50:00|145.65|143.25|145.64|143.24|145.76|143.36|145.28|142.88|0
1683032100000|2023-05-02 12:55:00|145.76|143.36|145.03|142.63|146.25|143.85|145.03|142.63|0
1683032400000|2023-05-02 13:00:00|145.15|142.75|145.15|142.75|145.76|143.36|144.91|142.51|0
1683032700000|2023-05-02 13:05:00|145.03|142.63|144.42|142.02|145.03|142.63|144.3|141.9|0
1683033000000|2023-05-02 13:10:00|144.48|142.08|144.3|141.9|144.67|142.27|144.18|141.78|0
1683033300000|2023-05-02 13:15:00|143.94|141.54|145.02|142.62|145.15|142.75|143.94|141.54|0
1683033600000|2023-05-02 13:20:00|145.08|142.68|144.9|142.5|145.14|142.74|144.78|142.38|0
1683033900000|2023-05-02 13:25:00|144.78|142.38|145.26|142.86|145.26|142.86|144.54|142.14|0
1683034200000|2023-05-02 13:30:00|145.38|142.98|142.37|139.97|145.38|142.98|140.75|138.35|0
1683034500000|2023-05-02 13:35:00|142.6|140.2|141.53|139.13|142.72|140.32|140.22|137.82|0
1683034800000|2023-05-02 13:40:00|141.65|139.25|141.17|138.77|142.12|139.72|140.34|137.94|0
1683035100000|2023-05-02 13:45:00|140.93|138.53|141.56|139.16|142.75|140.35|140.93|138.53|0
1683035400000|2023-05-02 13:50:00|141.32|138.92|141.08|138.68|141.91|139.51|140.72|138.32|0
1683035700000|2023-05-02 13:55:00|140.96|138.56|140.72|138.32|141.2|138.8|139.89|137.49|0
1683036000000|2023-05-02 14:00:00|141.02|138.62|138.24|135.84|141.79|139.39|138.12|135.72|0
1683036300000|2023-05-02 14:05:00|138.12|135.72|135.56|133.16|138.12|135.72|135.21|132.81|0
1683036600000|2023-05-02 14:10:00|135.91|133.51|133.74|131.34|136.02|133.62|132.49|130.09|0
1683036900000|2023-05-02 14:15:00|133.63|131.23|133.44|131.04|135.28|132.88|131.46|129.06|0
1683037200000|2023-05-02 14:20:00|133.67|131.27|130.38|127.98|133.79|131.39|129.15|126.75|0
1683037500000|2023-05-02 14:25:00|130.27|127.87|129.99|127.59|132.07|129.67|128.44|126.04|0
1683037800000|2023-05-02 14:30:00|130.22|127.82|126.74|124.34|130.22|127.82|126.44|124.04|0
1683038100000|2023-05-02 14:35:00|126.63|124.23|126.53|124.13|127.95|125.55|125.44|123.04|0
1683038400000|2023-05-02 14:40:00|126.75|124.35|125.65|123.25|127.96|125.56|125.54|123.14|0
1683038700000|2023-05-02 14:45:00|125.87|123.47|124.78|122.38|126.42|124.02|123.26|120.86|0
1683039000000|2023-05-02 14:50:00|124.67|122.27|123.37|120.97|125.76|123.36|121.97|119.57|0
1683039300000|2023-05-02 14:55:00|123.47|121.07|122.07|119.67|123.91|121.51|121.86|119.46|0
1683039600000|2023-05-02 15:00:00|122.18|119.78|123.18|120.78|123.61|121.21|119.65|117.25|0
1683039900000|2023-05-02 15:05:00|122.59|120.19|122.7|120.3|123.23|120.83|121.31|118.91|0
1683040200000|2023-05-02 15:10:00|123.12|120.72|121.42|119.02|123.66|121.26|120.99|118.59|0
1683040500000|2023-05-02 15:15:00|121.63|119.23|119.1|116.7|122.69|120.29|119.1|116.7|0
1683040800000|2023-05-02 15:20:00|119.62|117.22|118.99|116.59|120.05|117.65|117.73|115.33|0
1683041100000|2023-05-02 15:25:00|119.09|116.69|118.99|116.59|119.41|117.01|117.83|115.43|0
1683041400000|2023-05-02 15:30:00|118.88|116.48|118.46|116.06|119.51|117.11|116.58|114.18|0
1683041700000|2023-05-02 15:35:00|118.56|116.16|119.83|117.43|120.36|117.96|118.14|115.74|0
1683042000000|2023-05-02 15:40:00|120.14|117.74|121.85|119.45|122.17|119.77|119.93|117.53|0
1683042300000|2023-05-02 15:45:00|121.95|119.55|120.82|118.42|123.13|120.73|119.96|117.56|0
1683042600000|2023-05-02 15:50:00|120.6|118.2|118.58|116.18|120.92|118.52|116.58|114.18|0
1683042900000|2023-05-02 15:55:00|118.47|116.07|118.36|115.96|119.11|116.71|117.73|115.33|0
1683043200000|2023-05-02 16:00:00|118.89|116.49|119.25|116.85|119.46|117.06|117.52|115.12|0
1683043500000|2023-05-02 16:05:00|119.14|116.74|119.88|117.48|120.52|118.12|118.51|116.11|0
1683043800000|2023-05-02 16:10:00|119.67|117.27|120.73|118.33|120.73|118.33|118.51|116.11|0
1683044100000|2023-05-02 16:15:00|120.63|118.23|120.41|118.01|120.95|118.55|119.03|116.63|0
1683044400000|2023-05-02 16:20:00|120.3|117.9|120.73|118.33|120.84|118.44|119.03|116.63|0
1683044700000|2023-05-02 16:25:00|120.84|118.44|121.9|119.5|122.12|119.72|120.52|118.12|0
1683045000000|2023-05-02 16:30:00|121.69|119.29|121.37|118.97|122.12|119.72|121.26|118.86|0
1683045300000|2023-05-02 16:35:00|121.15|118.75|121.12|118.72|123.41|121.01|120.58|118.18|0
1683045600000|2023-05-02 16:40:00|121.23|118.83|121.44|119.04|121.76|119.36|120.8|118.4|0
1683045900000|2023-05-02 16:45:00|121.55|119.15|121.11|118.71|121.87|119.47|120.9|118.5|0
1683046200000|2023-05-02 16:50:00|121.22|118.82|122.41|120.01|123.16|120.76|121.22|118.82|0
1683046500000|2023-05-02 16:55:00|122.46|120.06|122.62|120.22|122.73|120.33|121|118.6|0
1683046800000|2023-05-02 17:00:00|122.4|120|123.16|120.76|123.38|120.98|121.65|119.25|0
1683047100000|2023-05-02 17:05:00|123.05|120.65|123.16|120.76|124.03|121.63|123.05|120.65|0
1683047400000|2023-05-02 17:10:00|123.27|120.87|122.94|120.54|124.03|121.63|122.83|120.43|0
1683047700000|2023-05-02 17:15:00|123.05|120.65|122.81|120.41|124.24|121.84|122.37|119.97|0
1683048000000|2023-05-02 17:20:00|122.91|120.51|123.68|121.28|123.68|121.28|122.48|120.08|0
1683048300000|2023-05-02 17:25:00|123.78|121.38|123.44|121.04|126.22|123.82|122.99|120.59|0
1683048600000|2023-05-02 17:30:00|123.55|121.15|123.22|120.82|124.32|121.92|122.78|120.38|0
1683048900000|2023-05-02 17:35:00|123.33|120.93|124.42|122.02|124.64|122.24|123.33|120.93|0
1683049200000|2023-05-02 17:40:00|124.53|122.13|124.53|122.13|124.86|122.46|124.2|121.8|0
1683049500000|2023-05-02 17:45:00|124.64|122.24|125.96|123.56|126.07|123.67|124.64|122.24|0
1683049800000|2023-05-02 17:50:00|125.85|123.45|127.18|124.78|128.08|125.68|125.85|123.45|0
1683050100000|2023-05-02 17:55:00|127.29|124.89|125.96|123.56|127.52|125.12|125.63|123.23|0
1683050400000|2023-05-02 18:00:00|126.18|123.78|125.53|123.13|126.18|123.78|123.32|120.92|0
1683050700000|2023-05-02 18:05:00|125.64|123.24|125.41|123.01|126.3|123.9|125.08|122.68|0
1683051000000|2023-05-02 18:10:00|125.52|123.12|122.79|120.39|125.96|123.56|122.46|120.06|0
1683051300000|2023-05-02 18:15:00|122.9|120.5|124.64|122.24|124.97|122.57|122.57|120.17|0
1683051600000|2023-05-02 18:20:00|124.75|122.35|123.44|121.04|125.08|122.68|123.33|120.93|0
1683051900000|2023-05-02 18:25:00|123.6|121.2|124.2|121.8|124.64|122.24|123.11|120.71|0
1683052200000|2023-05-02 18:30:00|124.31|121.91|124.09|121.69|124.86|122.46|123.54|121.14|0
1683052500000|2023-05-02 18:35:00|124.2|121.8|125.62|123.22|126.06|123.66|124.2|121.8|0
1683052800000|2023-05-02 18:40:00|125.73|123.33|125.4|123|125.84|123.44|123.97|121.57|0
1683053100000|2023-05-02 18:45:00|125.51|123.11|127.17|124.77|127.5|125.1|125.51|123.11|0
1683053400000|2023-05-02 18:50:00|127.28|124.88|127.83|125.43|128.5|126.1|126.83|124.43|0
1683053700000|2023-05-02 18:55:00|127.72|125.32|128.05|125.65|128.39|125.99|127.5|125.1|0
1683054000000|2023-05-02 19:00:00|128.16|125.76|126.94|124.54|128.72|126.32|126.16|123.76|0
1683054300000|2023-05-02 19:05:00|127.27|124.87|128.16|125.76|128.16|125.76|126.6|124.2|0
1683054600000|2023-05-02 19:10:00|128.38|125.98|129.84|127.44|130.4|128|128.38|125.98|0
1683054900000|2023-05-02 19:15:00|129.95|127.55|128.38|125.98|130.4|128|127.15|124.75|0
1683055200000|2023-05-02 19:20:00|128.49|126.09|128.6|126.2|129.61|127.21|128.04|125.64|0
1683055500000|2023-05-02 19:25:00|128.71|126.31|129.35|126.95|130.42|128.02|128.38|125.98|0
1683055800000|2023-05-02 19:30:00|129.24|126.84|127.12|124.72|129.24|126.84|126.73|124.33|0
1683056100000|2023-05-02 19:35:00|126.9|124.5|127.78|125.38|128.12|125.72|126.34|123.94|0
1683056400000|2023-05-02 19:40:00|127.56|125.16|127.45|125.05|128.23|125.83|126.78|124.38|0
1683056700000|2023-05-02 19:45:00|127.22|124.82|126|123.6|127.22|124.82|125.45|123.05|0
1683057000000|2023-05-02 19:50:00|125.56|123.16|128.67|126.27|129.23|126.83|125.56|123.16|0
1683057300000|2023-05-02 19:55:00|128.56|126.16|126.55|124.15|128.78|126.38|126.55|124.15|0
1683057600000|2023-05-02 20:00:00|127|124.6|127.55|125.15|128.11|125.71|127|124.6|0
1683057900000|2023-05-02 20:05:00|127.77|125.37|127.44|125.04|127.77|125.37|127.44|125.04|0
1683058200000|2023-05-02 20:10:00|127.33|124.93|126.99|124.59|127.44|125.04|126.99|124.59|0
1683058500000|2023-05-02 20:15:00|127.19|124.39|127.41|124.61|127.52|124.72|126.97|124.17|0
1683058800000|2023-05-02 20:20:00|127.3|124.5|127.19|124.39|127.3|124.5|126.97|124.17|0
1683059100000|2023-05-02 20:25:00|127.08|124.28|127.18|124.38|127.19|124.39|126.85|124.05|0
1683059400000|2023-05-02 20:30:00|127.3|124.5|126.74|123.94|127.41|124.61|126.74|123.94|0
1683059700000|2023-05-02 20:35:00|126.63|123.83|127.07|124.27|127.29|124.49|126.63|123.83|0
1683060000000|2023-05-02 20:40:00|127.12|124.32|126.62|123.82|127.12|124.32|126.51|123.71|0
1683060300000|2023-05-02 20:45:00|126.85|124.05|126.4|123.6|126.85|124.05|126.29|123.49|0
1683060600000|2023-05-02 20:50:00|126.34|123.54|126.29|123.49|126.62|123.82|126.29|123.49|0
1683060900000|2023-05-02 20:55:00|126.18|123.38|125.78|122.98|126.4|123.6|125.68|122.88|0
1683061200000|2023-05-02 21:00:00|125.84|123.04|125.89|123.09|125.89|123.09|125.83|123.03|0
1683061500000|2023-05-02 21:05:00|125.84|123.04|125.83|123.03|125.91|123.11|125.72|122.92|0
1683061800000|2023-05-02 21:10:00|125.84|123.04|125.7|122.9|125.89|123.09|125.7|122.9|0
1683062100000|2023-05-02 21:15:00|125.79|122.99|125.57|122.77|125.79|122.99|125.47|122.67|0
1683062400000|2023-05-02 21:20:00|125.6|122.8|125.43|122.63|125.6|122.8|125.24|122.44|0
1683062700000|2023-05-02 21:25:00|125.37|122.57|125.47|122.67|125.6|122.8|125.37|122.57|0
1683063000000|2023-05-02 21:30:00|125.61|122.81|125.54|122.74|125.71|122.91|125.48|122.68|0
1683063300000|2023-05-02 21:35:00|125.53|122.73|125.57|122.77|125.59|122.79|125.38|122.58|0
1683063600000|2023-05-02 21:40:00|125.56|122.76|125.54|122.74|125.67|122.87|125.51|122.71|0
1683063900000|2023-05-02 21:45:00|125.51|122.71|125.38|122.58|125.65|122.85|125.38|122.58|0
1683064200000|2023-05-02 21:50:00|125.51|122.71|125.63|122.83|125.63|122.83|125.51|122.71|0
1683064500000|2023-05-02 21:55:00|125.61|122.81|125.44|122.64|125.61|122.81|125.42|122.62|0
1683064800000|2023-05-02 22:00:00|125.54|122.74|125.71|122.91|125.93|123.13|125.32|122.52|0
1683065100000|2023-05-02 22:05:00|125.6|122.8|125.82|123.02|125.82|123.02|125.38|122.58|0
1683065400000|2023-05-02 22:10:00|125.93|123.13|126.2|123.4|126.48|123.68|125.93|123.13|0
1683065700000|2023-05-02 22:15:00|126.15|123.35|126.03|123.23|126.26|123.46|125.59|122.79|0
1683066000000|2023-05-02 22:20:00|125.92|123.12|125.81|123.01|126.14|123.34|125.7|122.9|0
1683066300000|2023-05-02 22:25:00|125.92|123.12|126.14|123.34|126.25|123.45|125.48|122.68|0
1683066600000|2023-05-02 22:30:00|126.36|123.56|126.14|123.34|126.63|123.83|126.14|123.34|0
1683066900000|2023-05-02 22:35:00|126.03|123.23|125.8|123|126.3|123.5|125.8|123|0
1683067200000|2023-05-02 22:40:00|125.86|123.06|125.8|123|125.91|123.11|125.58|122.78|0
1683067500000|2023-05-02 22:45:00|125.91|123.11|125.8|123|125.91|123.11|125.69|122.89|0
1683067800000|2023-05-02 22:50:00|125.91|123.11|125.8|123|125.91|123.11|125.69|122.89|0
1683068100000|2023-05-02 22:55:00|125.85|123.05|125.8|123|125.91|123.11|125.8|123|0
1683068400000|2023-05-02 23:00:00|125.85|123.05|125.79|122.99|125.85|123.05|125.35|122.55|0
1683068700000|2023-05-02 23:05:00|125.9|123.1|126.34|123.54|126.46|123.66|125.9|123.1|0
1683069000000|2023-05-02 23:10:00|126.23|123.43|126.34|123.54|126.34|123.54|126.12|123.32|0
1683069300000|2023-05-02 23:15:00|126.23|123.43|126.56|123.76|126.56|123.76|126.23|123.43|0
1683069600000|2023-05-02 23:20:00|126.67|123.87|126.89|124.09|126.89|124.09|126.67|123.87|0
1683069900000|2023-05-02 23:25:00|126.83|124.03|126.89|124.09|127|124.2|126.78|123.98|0
1683070200000|2023-05-02 23:30:00|127|124.2|126.89|124.09|127|124.2|126.78|123.98|0
1683070500000|2023-05-02 23:35:00|126.78|123.98|126.77|123.97|127|124.2|126.66|123.86|0
1683070800000|2023-05-02 23:40:00|126.66|123.86|126.99|124.19|127.11|124.31|126.66|123.86|0
1683071100000|2023-05-02 23:45:00|126.88|124.08|127.55|124.75|127.55|124.75|126.88|124.08|0
1683071400000|2023-05-02 23:50:00|127.66|124.86|127.55|124.75|127.66|124.86|127.44|124.64|0
1683071700000|2023-05-02 23:55:00|127.66|124.86|127.77|124.97|127.88|125.08|127.54|124.74|0
1683072000000|2023-05-03 00:00:00|127.88|125.08|127.48|124.68|127.99|125.19|127.21|124.41|0
1683072300000|2023-05-03 00:05:00|127.54|124.74|127.54|124.74|127.76|124.96|127.43|124.63|0
1683072600000|2023-05-03 00:10:00|127.43|124.63|127.32|124.52|127.54|124.74|126.76|123.96|0
1683072900000|2023-05-03 00:15:00|127.2|124.4|127.87|125.07|127.98|125.18|126.98|124.18|0
1683073200000|2023-05-03 00:20:00|127.98|125.18|127.87|125.07|128.2|125.4|127.53|124.73|0
1683073500000|2023-05-03 00:25:00|127.98|125.18|127.98|125.18|128.09|125.29|127.75|124.95|0
1683073800000|2023-05-03 00:30:00|128.09|125.29|128.76|125.96|128.76|125.96|127.98|125.18|0
1683074100000|2023-05-03 00:35:00|128.64|125.84|129.09|126.29|129.31|126.51|128.64|125.84|0
1683074400000|2023-05-03 00:40:00|129.2|126.4|129.65|126.85|129.76|126.96|128.98|126.18|0
1683074700000|2023-05-03 00:45:00|129.54|126.74|129.53|126.73|129.65|126.85|129.31|126.51|0
1683075000000|2023-05-03 00:50:00|129.42|126.62|129.31|126.51|129.48|126.68|129.09|126.29|0
1683075300000|2023-05-03 00:55:00|129.36|126.56|129.42|126.62|129.53|126.73|129.31|126.51|0
1683075600000|2023-05-03 01:00:00|129.36|126.56|129.08|126.28|129.64|126.84|128.97|126.17|0
1683075900000|2023-05-03 01:05:00|129.02|126.22|128.63|125.83|129.02|126.22|128.63|125.83|0
1683076200000|2023-05-03 01:10:00|128.97|126.17|129.08|126.28|129.08|126.28|128.74|125.94|0
1683076500000|2023-05-03 01:15:00|128.96|126.16|128.63|125.83|129.19|126.39|128.51|125.71|0
1683076800000|2023-05-03 01:20:00|128.57|125.77|128.85|126.05|128.96|126.16|128.4|125.6|0
1683077100000|2023-05-03 01:25:00|128.74|125.94|128.73|125.93|129.07|126.27|128.62|125.82|0
1683077400000|2023-05-03 01:30:00|128.62|125.82|128.51|125.71|128.62|125.82|128.29|125.49|0
1683077700000|2023-05-03 01:35:00|128.62|125.82|128.62|125.82|129.07|126.27|128.51|125.71|0
1683078000000|2023-05-03 01:40:00|128.84|126.04|128.84|126.04|128.95|126.15|128.84|126.04|0
1683078300000|2023-05-03 01:45:00|128.78|125.98|128.28|125.48|128.95|126.15|128.28|125.48|0
1683078600000|2023-05-03 01:50:00|128.39|125.59|127.94|125.14|128.39|125.59|127.94|125.14|0
1683078900000|2023-05-03 01:55:00|128.05|125.25|128.5|125.7|128.5|125.7|127.94|125.14|0
1683079200000|2023-05-03 02:00:00|128.61|125.81|129.39|126.59|129.39|126.59|128.61|125.81|0
1683079500000|2023-05-03 02:05:00|129.28|126.48|129.17|126.37|129.28|126.48|128.83|126.03|0
1683079800000|2023-05-03 02:10:00|129.28|126.48|129.39|126.59|129.61|126.81|129.16|126.36|0
1683080100000|2023-05-03 02:15:00|129.28|126.48|129.27|126.47|129.39|126.59|129.16|126.36|0
1683080400000|2023-05-03 02:20:00|129.16|126.36|129.05|126.25|129.27|126.47|129.05|126.25|0
1683080700000|2023-05-03 02:25:00|128.94|126.14|128.82|126.02|129.16|126.36|128.82|126.02|0
1683081000000|2023-05-03 02:30:00|128.93|126.13|129.04|126.24|129.05|126.25|128.82|126.02|0
1683081300000|2023-05-03 02:35:00|128.99|126.19|129.15|126.35|129.15|126.35|128.82|126.02|0
1683081600000|2023-05-03 02:40:00|129.27|126.47|129.26|126.46|129.38|126.58|129.15|126.35|0
1683081900000|2023-05-03 02:45:00|129.38|126.58|129.71|126.91|129.82|127.02|129.38|126.58|0
1683082200000|2023-05-03 02:50:00|129.6|126.8|129.48|126.68|129.82|127.02|129.37|126.57|0
1683082500000|2023-05-03 02:55:00|129.37|126.57|129.26|126.46|129.48|126.68|129.15|126.35|0
1683082800000|2023-05-03 03:00:00|129.59|126.79|129.37|126.57|129.59|126.79|129.37|126.57|0
1683083100000|2023-05-03 03:05:00|129.48|126.68|129.48|126.68|129.48|126.68|129.37|126.57|0
1683083400000|2023-05-03 03:10:00|129.37|126.57|129.93|127.13|129.93|127.13|129.37|126.57|0
1683083700000|2023-05-03 03:15:00|129.7|126.9|129.47|126.67|129.7|126.9|129.47|126.67|0
1683084000000|2023-05-03 03:20:00|129.36|126.56|129.02|126.22|129.36|126.56|128.8|126|0
1683084300000|2023-05-03 03:25:00|128.91|126.11|129.13|126.33|129.25|126.45|128.91|126.11|0
1683084600000|2023-05-03 03:30:00|129.25|126.45|129.36|126.56|129.36|126.56|129.13|126.33|0
1683084900000|2023-05-03 03:35:00|129.24|126.44|129.47|126.67|129.47|126.67|129.13|126.33|0
1683085200000|2023-05-03 03:40:00|129.35|126.55|129.69|126.89|129.69|126.89|129.35|126.55|0
1683085500000|2023-05-03 03:45:00|129.8|127|129.46|126.66|129.91|127.11|129.35|126.55|0
1683085800000|2023-05-03 03:50:00|129.35|126.55|129.8|127|129.8|127|129.35|126.55|0
1683086100000|2023-05-03 03:55:00|129.74|126.94|129.79|126.99|129.91|127.11|129.68|126.88|0
1683086400000|2023-05-03 04:00:00|129.68|126.88|129.79|126.99|130.02|127.22|129.34|126.54|0
1683086700000|2023-05-03 04:05:00|129.68|126.88|129.57|126.77|129.79|126.99|129.57|126.77|0
1683087000000|2023-05-03 04:10:00|129.68|126.88|129.56|126.76|129.68|126.88|129.56|126.76|0
1683087300000|2023-05-03 04:15:00|129.68|126.88|129.67|126.87|129.79|126.99|129.56|126.76|0
1683087600000|2023-05-03 04:20:00|129.62|126.82|129.22|126.42|129.67|126.87|129.11|126.31|0
1683087900000|2023-05-03 04:25:00|129.16|126.36|129.67|126.87|129.67|126.87|129.11|126.31|0
1683088200000|2023-05-03 04:30:00|129.61|126.81|129.22|126.42|129.61|126.81|129.22|126.42|0
1683088500000|2023-05-03 04:35:00|129.33|126.53|129.22|126.42|129.33|126.53|129.22|126.42|0
1683088800000|2023-05-03 04:40:00|129.33|126.53|129.44|126.64|129.55|126.75|129.33|126.53|0
1683089100000|2023-05-03 04:45:00|129.38|126.58|129.66|126.86|129.77|126.97|129.33|126.53|0
1683089400000|2023-05-03 04:50:00|129.77|126.97|129.55|126.75|129.77|126.97|129.55|126.75|0
1683089700000|2023-05-03 04:55:00|129.44|126.64|129.66|126.86|129.66|126.86|129.44|126.64|0
1683090000000|2023-05-03 05:00:00|129.77|126.97|130.78|127.98|131.01|128.21|129.66|126.86|0
1683090300000|2023-05-03 05:05:00|130.67|127.87|130.22|127.42|130.67|127.87|130.1|127.3|0
1683090600000|2023-05-03 05:10:00|130.1|127.3|130.67|127.87|130.67|127.87|130.1|127.3|0
1683090900000|2023-05-03 05:15:00|130.78|127.98|130.15|127.35|130.89|128.09|130.15|127.35|0
1683091200000|2023-05-03 05:20:00|130.1|127.3|129.87|127.07|130.21|127.41|129.65|126.85|0
1683091500000|2023-05-03 05:25:00|129.99|127.19|129.98|127.18|130.1|127.3|129.76|126.96|0
1683091800000|2023-05-03 05:30:00|130.1|127.3|129.53|126.73|130.21|127.41|129.47|126.67|0
1683092100000|2023-05-03 05:35:00|129.64|126.84|129.53|126.73|129.76|126.96|129.42|126.62|0
1683092400000|2023-05-03 05:40:00|129.64|126.84|130.09|127.29|130.09|127.29|129.53|126.73|0
1683092700000|2023-05-03 05:45:00|130.2|127.4|130.2|127.4|130.2|127.4|129.98|127.18|0
1683093000000|2023-05-03 05:50:00|130.43|127.63|130.54|127.74|130.65|127.85|130.31|127.51|0
1683093300000|2023-05-03 05:55:00|130.48|127.68|130.42|127.62|130.54|127.74|130.31|127.51|0
1683093600000|2023-05-03 06:00:00|130.54|127.74|130.19|127.39|130.99|128.19|130.19|127.39|0
1683093900000|2023-05-03 06:05:00|129.99|127.59|129.88|127.48|130.11|127.71|129.43|127.03|0
1683094200000|2023-05-03 06:10:00|129.93|127.53|130.44|128.04|130.67|128.27|129.88|127.48|0
1683094500000|2023-05-03 06:15:00|130.33|127.93|130.44|128.04|130.44|128.04|129.76|127.36|0
1683094800000|2023-05-03 06:20:00|130.55|128.15|129.93|127.53|130.67|128.27|129.87|127.47|0
1683095100000|2023-05-03 06:25:00|129.99|127.59|130.66|128.26|130.66|128.26|129.87|127.47|0
1683095400000|2023-05-03 06:30:00|130.78|128.38|130.43|128.03|130.78|128.38|130.21|127.81|0
1683095700000|2023-05-03 06:35:00|130.32|127.92|130.21|127.81|130.55|128.15|129.98|127.58|0
1683096000000|2023-05-03 06:40:00|130.32|127.92|129.98|127.58|130.54|128.14|129.87|127.47|0
1683096300000|2023-05-03 06:45:00|129.87|127.47|129.98|127.58|130.2|127.8|129.53|127.13|0
1683096600000|2023-05-03 06:50:00|130.03|127.63|130.54|128.14|130.88|128.48|129.98|127.58|0
1683096900000|2023-05-03 06:55:00|130.43|128.03|129.97|127.57|130.88|128.48|129.97|127.57|0
1683097200000|2023-05-03 07:00:00|129.75|127.35|130.87|128.47|131.44|129.04|129.69|127.29|0
1683097500000|2023-05-03 07:05:00|130.76|128.36|129.18|126.78|130.76|128.36|128.96|126.56|0
1683097800000|2023-05-03 07:10:00|129.07|126.67|129.4|127|129.74|127.34|129.07|126.67|0
1683098100000|2023-05-03 07:15:00|129.52|127.12|131.09|128.69|131.66|129.26|129.29|126.89|0
1683098400000|2023-05-03 07:20:00|130.98|128.58|130.75|128.35|131.09|128.69|130.41|128.01|0
1683098700000|2023-05-03 07:25:00|130.87|128.47|130.64|128.24|130.87|128.47|130.3|127.9|0
1683099000000|2023-05-03 07:30:00|130.41|128.01|130.75|128.35|130.75|128.35|130.07|127.67|0
1683099300000|2023-05-03 07:35:00|130.69|128.29|130.18|127.78|131.09|128.69|130.18|127.78|0
1683099600000|2023-05-03 07:40:00|130.29|127.89|130.07|127.67|130.52|128.12|130.07|127.67|0
1683099900000|2023-05-03 07:45:00|130.18|127.78|130.06|127.66|130.4|128|130.06|127.66|0
1683100200000|2023-05-03 07:50:00|129.95|127.55|128.94|126.54|130.23|127.83|128.94|126.54|0
1683100500000|2023-05-03 07:55:00|128.83|126.43|128.94|126.54|129.05|126.65|128.71|126.31|0
1683100800000|2023-05-03 08:00:00|129.05|126.65|128.49|126.09|129.61|127.21|128.37|125.97|0
1683101100000|2023-05-03 08:05:00|128.6|126.2|129.16|126.76|130.28|127.88|128.26|125.86|0
1683101400000|2023-05-03 08:10:00|129.27|126.87|128.37|125.97|129.61|127.21|128.37|125.97|0
1683101700000|2023-05-03 08:15:00|128.26|125.86|129.26|126.86|129.26|126.86|128.26|125.86|0
1683102000000|2023-05-03 08:20:00|129.15|126.75|128.37|125.97|129.15|126.75|128.25|125.85|0
1683102300000|2023-05-03 08:25:00|128.31|125.91|128.25|125.85|128.81|126.41|128.25|125.85|0
1683102600000|2023-05-03 08:30:00|128.59|126.19|128.7|126.3|128.98|126.58|128.36|125.96|0
1683102900000|2023-05-03 08:35:00|128.59|126.19|129.59|127.19|129.59|127.19|128.25|125.85|0
1683103200000|2023-05-03 08:40:00|129.71|127.31|129.82|127.42|130.04|127.64|129.37|126.97|0
1683103500000|2023-05-03 08:45:00|129.7|127.3|129.36|126.96|129.82|127.42|129.25|126.85|0
1683103800000|2023-05-03 08:50:00|129.25|126.85|129.14|126.74|129.59|127.19|128.91|126.51|0
1683104100000|2023-05-03 08:55:00|129.25|126.85|129.02|126.62|129.7|127.3|129.02|126.62|0
1683104400000|2023-05-03 09:00:00|129.14|126.74|129.25|126.85|129.92|127.52|128.91|126.51|0
1683104700000|2023-05-03 09:05:00|129.3|126.9|129.36|126.96|129.58|127.18|129.02|126.62|0
1683105000000|2023-05-03 09:10:00|129.47|127.07|129.92|127.52|130.03|127.63|129.24|126.84|0
1683105300000|2023-05-03 09:15:00|129.8|127.4|129.24|126.84|129.92|127.52|129.24|126.84|0
1683105600000|2023-05-03 09:20:00|129.13|126.73|129.91|127.51|130.03|127.63|129.13|126.73|0
1683105900000|2023-05-03 09:25:00|129.8|127.4|129.12|126.72|129.8|127.4|129.07|126.67|0
1683106200000|2023-05-03 09:30:00|129.01|126.61|128.9|126.5|129.01|126.61|128.56|126.16|0
1683106500000|2023-05-03 09:35:00|128.67|126.27|128.22|125.82|128.78|126.38|128.22|125.82|0
1683106800000|2023-05-03 09:40:00|128.34|125.94|128.44|126.04|128.67|126.27|127.89|125.49|0
1683107100000|2023-05-03 09:45:00|128.56|126.16|129.23|126.83|129.23|126.83|128.44|126.04|0
1683107400000|2023-05-03 09:50:00|129.17|126.77|129.23|126.83|129.34|126.94|128.78|126.38|0
1683107700000|2023-05-03 09:55:00|129.34|126.94|129.11|126.71|129.56|127.16|129|126.6|0
1683108000000|2023-05-03 10:00:00|129.22|126.82|129.9|127.5|130.12|127.72|129.11|126.71|0
1683108300000|2023-05-03 10:05:00|129.78|127.38|129.89|127.49|130.35|127.95|129.56|127.16|0
1683108600000|2023-05-03 10:10:00|130.01|127.61|130.23|127.83|130.34|127.94|130.01|127.61|0
1683108900000|2023-05-03 10:15:00|130.34|127.94|131.64|129.24|131.98|129.58|130.23|127.83|0
1683109200000|2023-05-03 10:20:00|131.53|129.13|131.36|128.96|131.76|129.36|131.08|128.68|0
1683109500000|2023-05-03 10:25:00|131.42|129.02|131.41|129.01|131.81|129.41|131.08|128.68|0
1683109800000|2023-05-03 10:30:00|131.3|128.9|131.3|128.9|131.41|129.01|130.74|128.34|0
1683110100000|2023-05-03 10:35:00|131.53|129.13|131.86|129.46|131.98|129.58|131.19|128.79|0
1683110400000|2023-05-03 10:40:00|131.98|129.58|132.09|129.69|132.43|130.03|131.86|129.46|0
1683110700000|2023-05-03 10:45:00|131.97|129.57|130.5|128.1|131.97|129.57|130.5|128.1|0
1683111000000|2023-05-03 10:50:00|130.39|127.99|129.94|127.54|130.73|128.33|129.6|127.2|0
1683111300000|2023-05-03 10:55:00|130.05|127.65|130.05|127.65|130.61|128.21|130.05|127.65|0
1683111600000|2023-05-03 11:00:00|130.27|127.87|131.23|128.83|131.29|128.89|129.94|127.54|0
1683111900000|2023-05-03 11:05:00|131.17|128.77|131.28|128.88|131.4|129|131.06|128.66|0
1683112200000|2023-05-03 11:10:00|131.23|128.83|131.68|129.28|132.19|129.79|131.17|128.77|0
1683112500000|2023-05-03 11:15:00|131.62|129.22|132.07|129.67|132.13|129.73|131.28|128.88|0
1683112800000|2023-05-03 11:20:00|132.01|129.61|131.73|129.33|132.07|129.67|131.39|128.99|0
1683113100000|2023-05-03 11:25:00|131.84|129.44|132.07|129.67|132.3|129.9|131.84|129.44|0
1683113400000|2023-05-03 11:30:00|132.12|129.72|132.41|130.01|132.64|130.24|131.95|129.55|0
1683113700000|2023-05-03 11:35:00|132.46|130.06|131.95|129.55|132.63|130.23|131.84|129.44|0
1683114000000|2023-05-03 11:40:00|132.01|129.61|132.63|130.23|132.86|130.46|131.95|129.55|0
1683114300000|2023-05-03 11:45:00|132.52|130.12|131.38|128.98|132.63|130.23|131.27|128.87|0
1683114600000|2023-05-03 11:50:00|131.44|129.04|131.83|129.43|131.83|129.43|131.04|128.64|0
1683114900000|2023-05-03 11:55:00|131.95|129.55|131.49|129.09|132.06|129.66|131.49|129.09|0
1683115200000|2023-05-03 12:00:00|131.38|128.98|131.94|129.54|132.05|129.65|131.04|128.64|0
1683115500000|2023-05-03 12:05:00|131.83|129.43|131.83|129.43|132.17|129.77|131.71|129.31|0
1683115800000|2023-05-03 12:10:00|131.77|129.37|131.6|129.2|132.17|129.77|131.48|129.08|0
1683116100000|2023-05-03 12:15:00|131.37|128.97|132.73|130.33|133.42|131.02|130.97|128.57|0
1683116400000|2023-05-03 12:20:00|132.84|130.44|132.27|129.87|133.53|131.13|132.05|129.65|0
1683116700000|2023-05-03 12:25:00|132.39|129.99|132.38|129.98|132.5|130.1|131.82|129.42|0
1683117000000|2023-05-03 12:30:00|132.5|130.1|131.25|128.85|132.84|130.44|131.25|128.85|0
1683117300000|2023-05-03 12:35:00|131.3|128.9|131.02|128.62|131.7|129.3|131.02|128.62|0
1683117600000|2023-05-03 12:40:00|131.13|128.73|130.23|127.83|131.25|128.85|130.01|127.61|0
1683117900000|2023-05-03 12:45:00|130.34|127.94|130.12|127.72|130.34|127.94|129.33|126.93|0
1683118200000|2023-05-03 12:50:00|130.23|127.83|130.23|127.83|130.68|128.28|129.78|127.38|0
1683118500000|2023-05-03 12:55:00|130.17|127.77|129.44|127.04|130.45|128.05|129.44|127.04|0
1683118800000|2023-05-03 13:00:00|129.33|126.93|129.44|127.04|129.66|127.26|128.77|126.37|0
1683119100000|2023-05-03 13:05:00|129.33|126.93|130.33|127.93|130.33|127.93|129.33|126.93|0
1683119400000|2023-05-03 13:10:00|130.45|128.05|130.89|128.49|131.12|128.72|130.33|127.93|0
1683119700000|2023-05-03 13:15:00|131.01|128.61|131.12|128.72|131.46|129.06|130.89|128.49|0
1683120000000|2023-05-03 13:20:00|131.23|128.83|131.12|128.72|131.46|129.06|130.78|128.38|0
1683120300000|2023-05-03 13:25:00|130.89|128.49|129.65|127.25|131|128.6|129.65|127.25|0
1683120600000|2023-05-03 13:30:00|129.99|127.59|130.1|127.7|131.57|129.17|129.54|127.14|0
1683120900000|2023-05-03 13:35:00|130.21|127.81|130.66|128.26|131.34|128.94|129.42|127.02|0
1683121200000|2023-05-03 13:40:00|131|128.6|131|128.6|131.79|129.39|130.1|127.7|0
1683121500000|2023-05-03 13:45:00|131.33|128.93|132.24|129.84|132.58|130.18|130.66|128.26|0
1683121800000|2023-05-03 13:50:00|132.58|130.18|134.4|132|135.67|133.27|132.58|130.18|0
1683122100000|2023-05-03 13:55:00|134.29|131.89|133.6|131.2|135.09|132.69|133.37|130.97|0
1683122400000|2023-05-03 14:00:00|134.06|131.66|133.14|130.74|134.86|132.46|132.46|130.06|0
1683122700000|2023-05-03 14:05:00|133.48|131.08|133.03|130.63|133.48|131.08|132.12|129.72|0
1683123000000|2023-05-03 14:10:00|132.68|130.28|130.87|128.47|133.6|131.2|130.08|127.68|0
1683123300000|2023-05-03 14:15:00|130.76|128.36|131.55|129.15|132.11|129.71|130.42|128.02|0
1683123600000|2023-05-03 14:20:00|131.66|129.26|132.45|130.05|133.14|130.74|131.55|129.15|0
1683123900000|2023-05-03 14:25:00|132.34|129.94|130.19|127.79|132.34|129.94|129.96|127.56|0
1683124200000|2023-05-03 14:30:00|130.3|127.9|130.41|128.01|130.86|128.46|129.96|127.56|0
1683124500000|2023-05-03 14:35:00|130.19|127.79|128.84|126.44|131.09|128.69|128.84|126.44|0
1683124800000|2023-05-03 14:40:00|128.73|126.33|128.5|126.1|129.73|127.33|128.28|125.88|0
1683125100000|2023-05-03 14:45:00|128.73|126.33|129.17|126.77|129.17|126.77|126.17|123.77|0
1683125400000|2023-05-03 14:50:00|129.5|127.1|127.83|125.43|130.29|127.89|127.72|125.32|0
1683125700000|2023-05-03 14:55:00|128.06|125.66|128.72|126.32|129.28|126.88|127.5|125.1|0
1683126000000|2023-05-03 15:00:00|128.66|126.26|127.72|125.32|129.17|126.77|126.62|124.22|0
1683126300000|2023-05-03 15:05:00|127.94|125.54|126.83|124.43|128.27|125.87|126.5|124.1|0
1683126600000|2023-05-03 15:10:00|126.72|124.32|127.49|125.09|127.6|125.2|126.28|123.88|0
1683126900000|2023-05-03 15:15:00|127.38|124.98|128.05|125.65|128.38|125.98|127.16|124.76|0
1683127200000|2023-05-03 15:20:00|127.93|125.53|128.71|126.31|129.04|126.64|127.27|124.87|0
1683127500000|2023-05-03 15:25:00|128.6|126.2|127.24|124.84|128.71|126.31|126.02|123.62|0
1683127800000|2023-05-03 15:30:00|127.02|124.62|128.01|125.61|128.23|125.83|126.58|124.18|0
1683128100000|2023-05-03 15:35:00|128.12|125.72|127.78|125.38|129.01|126.61|127.12|124.72|0
1683128400000|2023-05-03 15:40:00|127.73|125.33|127.01|124.61|128.01|125.61|126.56|124.16|0
1683128700000|2023-05-03 15:45:00|126.89|124.49|127.89|125.49|128.67|126.27|126.89|124.49|0
1683129000000|2023-05-03 15:50:00|127.78|125.38|128.22|125.82|128.28|125.88|127.67|125.27|0
1683129300000|2023-05-03 15:55:00|128.11|125.71|130.01|127.61|130.24|127.84|128.11|125.71|0
1683129600000|2023-05-03 16:00:00|130.13|127.73|130.24|127.84|130.46|128.06|129.68|127.28|0
1683129900000|2023-05-03 16:05:00|130.35|127.95|130.12|127.72|131.03|128.63|130.01|127.61|0
1683130200000|2023-05-03 16:10:00|130.35|127.95|129.9|127.5|130.57|128.17|129.45|127.05|0
1683130500000|2023-05-03 16:15:00|129.78|127.38|128.66|126.26|130.12|127.72|128.66|126.26|0
1683130800000|2023-05-03 16:20:00|128.55|126.15|130.8|128.4|130.91|128.51|128.33|125.93|0
1683131100000|2023-05-03 16:25:00|130.69|128.29|131.93|129.53|132.04|129.64|130.57|128.17|0
1683131400000|2023-05-03 16:30:00|132.04|129.64|130.54|128.14|132.61|130.21|130.37|127.97|0
1683131700000|2023-05-03 16:35:00|130.42|128.02|130.08|127.68|130.54|128.14|129.75|127.35|0
1683132000000|2023-05-03 16:40:00|130.19|127.79|130.53|128.13|131.21|128.81|130.08|127.68|0
1683132300000|2023-05-03 16:45:00|130.64|128.24|130.98|128.58|131.09|128.69|130.42|128.02|0
1683132600000|2023-05-03 16:50:00|131.21|128.81|131.66|129.26|132.34|129.94|130.98|128.58|0
1683132900000|2023-05-03 16:55:00|131.77|129.37|132.79|130.39|132.79|130.39|131.55|129.15|0
1683133200000|2023-05-03 17:00:00|132.91|130.51|133.02|130.62|133.36|130.96|132.57|130.17|0
1683133500000|2023-05-03 17:05:00|132.91|130.51|132.11|129.71|133.02|130.62|131.99|129.59|0
1683133800000|2023-05-03 17:10:00|132.22|129.82|132.56|130.16|133.13|130.73|132.11|129.71|0
1683134100000|2023-05-03 17:15:00|132.45|130.05|132.9|130.5|133.36|130.96|132.33|129.93|0
1683134400000|2023-05-03 17:20:00|133.01|130.61|133.36|130.96|133.47|131.07|132.44|130.04|0
1683134700000|2023-05-03 17:25:00|133.47|131.07|134.16|131.76|134.5|132.1|133.24|130.84|0
1683135000000|2023-05-03 17:30:00|134.27|131.87|133.58|131.18|134.85|132.45|133.58|131.18|0
1683135300000|2023-05-03 17:35:00|133.47|131.07|133.01|130.61|133.69|131.29|132.66|130.26|0
1683135600000|2023-05-03 17:40:00|133.12|130.72|133.76|131.36|134.49|132.09|132.89|130.49|0
1683135900000|2023-05-03 17:45:00|133.87|131.47|132.84|130.44|133.99|131.59|132.04|129.64|0
1683136200000|2023-05-03 17:50:00|132.96|130.56|132.55|130.15|133.18|130.78|132.21|129.81|0
1683136500000|2023-05-03 17:55:00|132.61|130.21|133.23|130.83|133.81|131.41|132.38|129.98|0
1683136800000|2023-05-03 18:00:00|132.78|130.38|132.38|129.98|138.67|136.27|129.83|127.43|0
1683137100000|2023-05-03 18:05:00|132.49|130.09|131.58|129.18|134.78|132.38|128.77|126.37|0
1683137400000|2023-05-03 18:10:00|131.92|129.52|132.38|129.98|132.49|130.09|128.54|126.14|0
1683137700000|2023-05-03 18:15:00|132.49|130.09|134.42|132.02|135.57|133.17|132.49|130.09|0
1683138000000|2023-05-03 18:20:00|134.53|132.13|136.14|133.74|137.77|135.37|133.84|131.44|0
1683138300000|2023-05-03 18:25:00|135.91|133.51|134.36|131.96|137.96|135.56|134.13|131.73|0
1683138600000|2023-05-03 18:30:00|134.82|132.42|130.64|128.24|134.82|132.42|130.48|128.08|0
1683138900000|2023-05-03 18:35:00|130.36|127.96|133.93|131.53|134.05|131.65|123.48|121.08|0
1683139200000|2023-05-03 18:40:00|134.05|131.65|131.91|129.51|139.42|137.02|128.63|126.23|0
1683139500000|2023-05-03 18:45:00|131.73|129.33|130.99|128.59|134.78|132.38|130.66|128.26|0
1683139800000|2023-05-03 18:50:00|130.2|127.8|130.2|127.8|131.9|129.5|124.4|122|0
1683140100000|2023-05-03 18:55:00|130.31|127.91|132.59|130.19|135|132.6|128.45|126.05|0
1683140400000|2023-05-03 19:00:00|132.13|129.73|131.33|128.93|133.85|131.45|127.61|125.21|0
1683140700000|2023-05-03 19:05:00|131.1|128.7|126.38|123.98|135.93|133.53|124.18|121.78|0
1683141000000|2023-05-03 19:10:00|126.16|123.76|122.12|119.72|126.16|123.76|120.05|117.65|0
1683141300000|2023-05-03 19:15:00|121.15|118.75|122.56|120.16|125.18|122.78|119.97|117.57|0
1683141600000|2023-05-03 19:20:00|122.45|120.05|122.45|120.05|124.19|121.79|117.3|114.9|0
1683141900000|2023-05-03 19:25:00|122.34|119.94|117.83|115.43|124.96|122.56|117.3|114.9|0
1683142200000|2023-05-03 19:30:00|117.4|115|118.1|115.7|118.25|115.85|112.48|110.08|0
1683142500000|2023-05-03 19:35:00|118.42|116.02|117.25|114.85|119.05|116.65|117.15|114.75|0
1683142800000|2023-05-03 19:40:00|116.73|114.33|116.83|114.43|117.88|115.48|115.16|112.76|0
1683143100000|2023-05-03 19:45:00|116.62|114.22|114.49|112.09|118.41|116.01|114.18|111.78|0
1683143400000|2023-05-03 19:50:00|114.28|111.88|115.01|112.61|116.26|113.86|113.97|111.57|0
1683143700000|2023-05-03 19:55:00|114.48|112.08|114.17|111.77|115.53|113.13|113.24|110.84|0
1683144000000|2023-05-03 20:00:00|113.96|111.56|115.84|113.44|115.94|113.54|113.14|110.74|0
1683144300000|2023-05-03 20:05:00|115.78|113.38|117.84|115.44|117.84|115.44|115.78|113.38|0
1683144600000|2023-05-03 20:10:00|117.94|115.54|117.31|114.91|118.05|115.65|116.83|114.43|0
1683144900000|2023-05-03 20:15:00|117.4|114.6|116.98|114.18|118.03|115.23|116.98|114.18|0
1683145200000|2023-05-03 20:20:00|117.08|114.28|116.55|113.75|117.08|114.28|116.45|113.65|0
1683145500000|2023-05-03 20:25:00|116.45|113.65|116.97|114.17|116.97|114.17|116.45|113.65|0
1683145800000|2023-05-03 20:30:00|117.08|114.28|116.66|113.86|117.18|114.38|116.55|113.75|0
1683146100000|2023-05-03 20:35:00|116.76|113.96|117.5|114.7|117.6|114.8|116.76|113.96|0
1683146400000|2023-05-03 20:40:00|117.6|114.8|116.34|113.54|117.6|114.8|116.34|113.54|0
1683146700000|2023-05-03 20:45:00|116.13|113.33|111.47|108.67|116.13|113.33|111.47|108.67|0
1683147000000|2023-05-03 20:50:00|111.32|108.52|111.57|108.77|112.29|109.49|111.27|108.47|0
1683147300000|2023-05-03 20:55:00|111.67|108.87|109.79|106.99|111.88|109.08|109.24|106.44|0
1683147600000|2023-05-03 21:00:00|109.72|106.92|109.22|106.42|110.09|107.29|109.12|106.32|0
1683147900000|2023-05-03 21:05:00|109.24|106.44|108.76|105.96|109.24|106.44|108.57|105.77|0
1683148200000|2023-05-03 21:10:00|108.9|106.1|109.54|106.74|109.71|106.91|108.9|106.1|0
1683148500000|2023-05-03 21:15:00|109.52|106.72|109.71|106.91|109.82|107.02|109.42|106.62|0
1683148800000|2023-05-03 21:20:00|109.83|107.03|109.71|106.91|109.86|107.06|109.55|106.75|0
1683149100000|2023-05-03 21:25:00|109.68|106.88|109.86|107.06|109.93|107.13|109.56|106.76|0
1683149400000|2023-05-03 21:30:00|109.87|107.07|109.35|106.55|109.87|107.07|109.21|106.41|0
1683149700000|2023-05-03 21:35:00|109.21|106.41|108.91|106.11|109.31|106.51|108.89|106.09|0
1683150000000|2023-05-03 21:40:00|108.94|106.14|108.9|106.1|108.94|106.14|108.82|106.02|0
1683150300000|2023-05-03 21:45:00|108.92|106.12|108.4|105.6|108.94|106.14|108.38|105.58|0
1683150600000|2023-05-03 21:50:00|108.35|105.55|107.97|105.17|108.38|105.58|107.97|105.17|0
1683150900000|2023-05-03 21:55:00|108|105.2|107.25|104.45|108.06|105.26|107.25|104.45|0
1683151200000|2023-05-03 22:00:00|106.27|103.47|102.79|99.99|107.26|104.46|102.79|99.99|0
1683151500000|2023-05-03 22:05:00|102.7|99.9|104.74|101.94|105.03|102.23|102.7|99.9|0
1683151800000|2023-05-03 22:10:00|104.88|102.08|105.42|102.62|105.72|102.92|104.74|101.94|0
1683152100000|2023-05-03 22:15:00|105.33|102.53|104.44|101.64|105.57|102.77|104.44|101.64|0
1683152400000|2023-05-03 22:20:00|104.34|101.54|104.44|101.64|104.73|101.93|103.95|101.15|0
1683152700000|2023-05-03 22:25:00|104.54|101.74|105.03|102.23|105.42|102.62|104.54|101.74|0
1683153000000|2023-05-03 22:30:00|105.12|102.32|105.12|102.32|105.22|102.42|104.53|101.73|0
1683153300000|2023-05-03 22:35:00|105.22|102.42|105.91|103.11|105.91|103.11|105.22|102.42|0
1683153600000|2023-05-03 22:40:00|106.01|103.21|106.7|103.9|106.99|104.19|106|103.2|0
1683153900000|2023-05-03 22:45:00|106.6|103.8|106.1|103.3|106.8|104|106.1|103.3|0
1683154200000|2023-05-03 22:50:00|106.05|103.25|106|103.2|106.3|103.5|105.7|102.9|0
1683154500000|2023-05-03 22:55:00|106.05|103.25|106.94|104.14|106.94|104.14|106|103.2|0
1683154800000|2023-05-03 23:00:00|106.89|104.09|106.49|103.69|106.89|104.09|106.49|103.69|0
1683155100000|2023-05-03 23:05:00|106.39|103.59|106.39|103.59|106.59|103.79|105.7|102.9|0
1683155400000|2023-05-03 23:10:00|106.49|103.69|107.28|104.48|107.53|104.73|106.49|103.69|0
1683155700000|2023-05-03 23:15:00|107.33|104.53|107.18|104.38|107.38|104.58|107.08|104.28|0
1683156000000|2023-05-03 23:20:00|107.08|104.28|107.42|104.62|107.78|104.98|106.98|104.18|0
1683156300000|2023-05-03 23:25:00|107.28|104.48|107.57|104.77|107.67|104.87|107.28|104.48|0
1683156600000|2023-05-03 23:30:00|107.67|104.87|107.87|105.07|107.97|105.17|107.17|104.37|0
1683156900000|2023-05-03 23:35:00|107.97|105.17|107.97|105.17|108.17|105.37|107.82|105.02|0
1683157200000|2023-05-03 23:40:00|108.07|105.27|108.07|105.27|108.27|105.47|107.82|105.02|0
1683157500000|2023-05-03 23:45:00|107.97|105.17|108.27|105.47|108.27|105.47|107.87|105.07|0
1683157800000|2023-05-03 23:50:00|108.17|105.37|107.96|105.16|108.26|105.46|107.86|105.06|0
1683158100000|2023-05-03 23:55:00|108.01|105.21|108.56|105.76|108.56|105.76|107.96|105.16|0
1683158400000|2023-05-04 00:00:00|108.46|105.66|108.66|105.86|108.86|106.06|108.36|105.56|0
1683158700000|2023-05-04 00:05:00|108.76|105.96|109.46|106.66|109.77|106.97|108.76|105.96|0
1683159000000|2023-05-04 00:10:00|109.56|106.76|109.66|106.86|109.97|107.17|109.46|106.66|0
1683159300000|2023-05-04 00:15:00|109.76|106.96|109.96|107.16|110.27|107.47|109.76|106.96|0
1683159600000|2023-05-04 00:20:00|110.07|107.27|110.16|107.36|110.47|107.67|110.07|107.27|0
1683159900000|2023-05-04 00:25:00|110.06|107.26|109.66|106.86|110.06|107.26|109.66|106.86|0
1683160200000|2023-05-04 00:30:00|109.76|106.96|110.43|107.63|111.03|108.23|109.76|106.96|0
1683160500000|2023-05-04 00:35:00|110.32|107.52|110.52|107.72|110.83|108.03|110.32|107.52|0
1683160800000|2023-05-04 00:40:00|110.42|107.62|110.32|107.52|110.83|108.03|110.22|107.42|0
1683161100000|2023-05-04 00:45:00|110.42|107.62|111.23|108.43|111.23|108.43|110.22|107.42|0
1683161400000|2023-05-04 00:50:00|111.13|108.33|110.72|107.92|111.13|108.33|110.62|107.82|0
1683161700000|2023-05-04 00:55:00|110.62|107.82|110.62|107.82|110.72|107.92|110.31|107.51|0
1683162000000|2023-05-04 01:00:00|110.52|107.72|110.31|107.51|110.72|107.92|110.21|107.41|0
1683162300000|2023-05-04 01:05:00|110.41|107.61|110.82|108.02|110.92|108.12|110.31|107.51|0
1683162600000|2023-05-04 01:10:00|110.71|107.91|111.12|108.32|111.32|108.52|110.71|107.91|0
1683162900000|2023-05-04 01:15:00|111.22|108.42|111.32|108.52|111.52|108.72|111.12|108.32|0
1683163200000|2023-05-04 01:20:00|111.42|108.62|112.23|109.43|112.64|109.84|111.42|108.62|0
1683163500000|2023-05-04 01:25:00|112.34|109.54|112.74|109.94|112.85|110.05|112.13|109.33|0
1683163800000|2023-05-04 01:30:00|112.85|110.05|113.77|110.97|113.77|110.97|112.85|110.05|0
1683164100000|2023-05-04 01:35:00|113.87|111.07|113.56|110.76|113.98|111.18|113.46|110.66|0
1683164400000|2023-05-04 01:40:00|113.61|110.81|114.08|111.28|114.28|111.48|113.61|110.81|0
1683164700000|2023-05-04 01:45:00|114.18|111.38|113.66|110.86|114.18|111.38|113.66|110.86|0
1683165000000|2023-05-04 01:50:00|113.76|110.96|113.45|110.65|113.76|110.96|113.35|110.55|0
1683165300000|2023-05-04 01:55:00|113.56|110.76|113.76|110.96|114.07|111.27|113.56|110.76|0
1683165600000|2023-05-04 02:00:00|113.66|110.86|115|112.2|115.1|112.3|113.66|110.86|0
1683165900000|2023-05-04 02:05:00|115.1|112.3|114.79|111.99|115.31|112.51|114.58|111.78|0
1683166200000|2023-05-04 02:10:00|114.89|112.09|114.79|111.99|115.1|112.3|114.68|111.88|0
1683166500000|2023-05-04 02:15:00|114.68|111.88|114.79|111.99|114.89|112.09|114.58|111.78|0
1683166800000|2023-05-04 02:20:00|114.89|112.09|114.78|111.98|114.99|112.19|114.58|111.78|0
1683167100000|2023-05-04 02:25:00|114.68|111.88|115.09|112.29|115.2|112.4|114.68|111.88|0
1683167400000|2023-05-04 02:30:00|114.99|112.19|115.51|112.71|115.51|112.71|114.78|111.98|0
1683167700000|2023-05-04 02:35:00|115.4|112.6|115.5|112.7|115.61|112.81|115.3|112.5|0
1683168000000|2023-05-04 02:40:00|115.45|112.65|115.71|112.91|116.13|113.33|115.4|112.6|0
1683168300000|2023-05-04 02:45:00|115.82|113.02|116.02|113.22|116.23|113.43|115.71|112.91|0
1683168600000|2023-05-04 02:50:00|116.13|113.33|117.28|114.48|117.38|114.58|116.13|113.33|0
1683168900000|2023-05-04 02:55:00|117.07|114.27|116.96|114.16|117.28|114.48|116.86|114.06|0
1683169200000|2023-05-04 03:00:00|117.07|114.27|116.85|114.05|117.17|114.37|116.75|113.95|0
1683169500000|2023-05-04 03:05:00|116.75|113.95|117.8|115|117.9|115.1|116.64|113.84|0
1683169800000|2023-05-04 03:10:00|117.69|114.89|117.06|114.26|117.8|115|117.06|114.26|0
1683170100000|2023-05-04 03:15:00|117.16|114.36|117.16|114.36|117.37|114.57|116.95|114.15|0
1683170400000|2023-05-04 03:20:00|117.06|114.26|117.27|114.47|117.27|114.47|117.06|114.26|0
1683170700000|2023-05-04 03:25:00|117.16|114.36|116.84|114.04|117.27|114.47|116.84|114.04|0
1683171000000|2023-05-04 03:30:00|116.95|114.15|117.47|114.67|117.47|114.67|116.74|113.94|0
1683171300000|2023-05-04 03:35:00|117.37|114.57|116.94|114.14|117.58|114.78|116.94|114.14|0
1683171600000|2023-05-04 03:40:00|117.05|114.25|117.05|114.25|117.26|114.46|116.94|114.14|0
1683171900000|2023-05-04 03:45:00|117.15|114.35|117.05|114.25|117.15|114.35|116.84|114.04|0
1683172200000|2023-05-04 03:50:00|117.15|114.35|117.36|114.56|117.36|114.56|117.15|114.35|0
1683172500000|2023-05-04 03:55:00|117.25|114.45|117.25|114.45|117.36|114.56|117.15|114.35|0
1683172800000|2023-05-04 04:00:00|117.15|114.35|117.04|114.24|117.15|114.35|117.04|114.24|0
1683173100000|2023-05-04 04:05:00|116.93|114.13|116.41|113.61|117.04|114.24|116.41|113.61|0
1683173400000|2023-05-04 04:10:00|116.51|113.71|116.09|113.29|116.51|113.71|115.99|113.19|0
1683173700000|2023-05-04 04:15:00|116.2|113.4|116.4|113.6|116.4|113.6|115.99|113.19|0
1683174000000|2023-05-04 04:20:00|116.45|113.65|117.03|114.23|117.14|114.34|116.4|113.6|0
1683174300000|2023-05-04 04:25:00|116.93|114.13|116.61|113.81|116.93|114.13|116.4|113.6|0
1683174600000|2023-05-04 04:30:00|116.71|113.91|117.87|115.07|117.97|115.17|116.61|113.81|0
1683174900000|2023-05-04 04:35:00|117.97|115.17|119.35|116.55|119.35|116.55|117.97|115.17|0
1683175200000|2023-05-04 04:40:00|119.24|116.44|118.71|115.91|119.24|116.44|118.5|115.7|0
1683175500000|2023-05-04 04:45:00|118.61|115.81|118.5|115.7|118.82|116.02|118.39|115.59|0
1683175800000|2023-05-04 04:50:00|118.39|115.59|118.6|115.8|118.71|115.91|118.18|115.38|0
1683176100000|2023-05-04 04:55:00|118.71|115.91|118.49|115.69|118.81|116.01|118.49|115.69|0
1683176400000|2023-05-04 05:00:00|118.71|115.91|118.7|115.9|118.92|116.12|118.49|115.69|0
1683176700000|2023-05-04 05:05:00|118.75|115.95|118.91|116.11|119.18|116.38|118.7|115.9|0
1683177000000|2023-05-04 05:10:00|119.02|116.22|119.23|116.43|119.34|116.54|118.91|116.11|0
1683177300000|2023-05-04 05:15:00|119.34|116.54|118.91|116.11|119.34|116.54|118.91|116.11|0
1683177600000|2023-05-04 05:20:00|118.8|116|118.7|115.9|118.8|116|118.59|115.79|0
1683177900000|2023-05-04 05:25:00|118.69|115.89|118.91|116.11|119.01|116.21|118.69|115.89|0
1683178200000|2023-05-04 05:30:00|118.96|116.16|118.9|116.1|119.22|116.42|118.8|116|0
1683178500000|2023-05-04 05:35:00|119.01|116.21|119.01|116.21|119.33|116.53|118.9|116.1|0
1683178800000|2023-05-04 05:40:00|118.9|116.1|119.01|116.21|119.11|116.31|118.79|115.99|0
1683179100000|2023-05-04 05:45:00|119|116.2|118.52|115.72|119|116.2|118.52|115.72|0
1683179400000|2023-05-04 05:50:00|118.58|115.78|117.63|114.83|118.58|115.78|117.63|114.83|0
1683179700000|2023-05-04 05:55:00|117.73|114.93|118.68|115.88|118.68|115.88|117.73|114.93|0
1683180000000|2023-05-04 06:00:00|118.79|115.99|118.04|115.24|119|116.2|118.04|115.24|0
1683180300000|2023-05-04 06:05:00|117.84|115.44|117.42|115.02|117.95|115.55|117.42|115.02|0
1683180600000|2023-05-04 06:10:00|117.53|115.13|117.42|115.02|117.74|115.34|117.21|114.81|0
1683180900000|2023-05-04 06:15:00|117.31|114.91|116.16|113.76|117.42|115.02|115.79|113.39|0
1683181200000|2023-05-04 06:20:00|116.05|113.65|115.42|113.02|116.26|113.86|115.42|113.02|0
1683181500000|2023-05-04 06:25:00|115.53|113.13|116.05|113.65|116.05|113.65|115.32|112.92|0
1683181800000|2023-05-04 06:30:00|116.15|113.75|115.42|113.02|116.26|113.86|115.42|113.02|0
1683182100000|2023-05-04 06:35:00|115.31|112.91|115.83|113.43|115.94|113.54|115.31|112.91|0
1683182400000|2023-05-04 06:40:00|115.73|113.33|115.21|112.81|115.83|113.43|115.1|112.7|0
1683182700000|2023-05-04 06:45:00|115.31|112.91|115.62|113.22|115.62|113.22|115.1|112.7|0
1683183000000|2023-05-04 06:50:00|115.52|113.12|116.46|114.06|116.56|114.16|115.52|113.12|0
1683183300000|2023-05-04 06:55:00|116.35|113.95|116.87|114.47|117.09|114.69|116.35|113.95|0
1683183600000|2023-05-04 07:00:00|116.77|114.37|116.14|113.74|116.77|114.37|116.03|113.63|0
1683183900000|2023-05-04 07:05:00|116.03|113.63|114.88|112.48|116.03|113.63|114.47|112.07|0
1683184200000|2023-05-04 07:10:00|114.99|112.59|112.92|110.52|114.99|112.59|112.92|110.52|0
1683184500000|2023-05-04 07:15:00|113.02|110.62|112.71|110.31|113.85|111.45|112.4|110|0
1683184800000|2023-05-04 07:20:00|112.51|110.11|113.12|110.72|113.43|111.03|112.1|109.7|0
1683185100000|2023-05-04 07:25:00|112.92|110.52|113.17|110.77|113.38|110.98|111.84|109.44|0
1683185400000|2023-05-04 07:30:00|113.27|110.87|114.61|112.21|115.02|112.62|112.25|109.85|0
1683185700000|2023-05-04 07:35:00|114.92|112.52|118.16|115.76|118.37|115.97|114.71|112.31|0
1683186000000|2023-05-04 07:40:00|118.26|115.86|118.26|115.86|118.84|116.44|117.73|115.33|0
1683186300000|2023-05-04 07:45:00|118.37|115.97|117.94|115.54|118.68|116.28|117.78|115.38|0
1683186600000|2023-05-04 07:50:00|117.89|115.49|118.05|115.65|118.36|115.96|117.42|115.02|0
1683186900000|2023-05-04 07:55:00|118.15|115.75|118.04|115.64|119|116.6|117.62|115.22|0
1683187200000|2023-05-04 08:00:00|118.15|115.75|117.31|114.91|118.25|115.85|116.99|114.59|0
1683187500000|2023-05-04 08:05:00|117.25|114.85|115.74|113.34|117.25|114.85|115.74|113.34|0
1683187800000|2023-05-04 08:10:00|115.84|113.44|115.73|113.33|116.15|113.75|115.01|112.61|0
1683188100000|2023-05-04 08:15:00|115.84|113.44|117.61|115.21|117.61|115.21|115.73|113.33|0
1683188400000|2023-05-04 08:20:00|117.51|115.11|116.56|114.16|118.04|115.64|116.04|113.64|0
1683188700000|2023-05-04 08:25:00|116.67|114.27|116.25|113.85|116.98|114.58|116.15|113.75|0
1683189000000|2023-05-04 08:30:00|116.14|113.74|115.57|113.17|116.25|113.85|115.31|112.91|0
1683189300000|2023-05-04 08:35:00|115.62|113.22|115.52|113.12|116.35|113.95|114.74|112.34|0
1683189600000|2023-05-04 08:40:00|115.41|113.01|115.93|113.53|116.14|113.74|115.1|112.7|0
1683189900000|2023-05-04 08:45:00|115.72|113.32|115.51|113.11|116.24|113.84|115.31|112.91|0
1683190200000|2023-05-04 08:50:00|115.62|113.22|115.35|112.95|115.62|113.22|114.99|112.59|0
1683190500000|2023-05-04 08:55:00|115.3|112.9|114.63|112.23|115.41|113.01|114.06|111.66|0
1683190800000|2023-05-04 09:00:00|114.58|112.18|115.71|113.31|116.24|113.84|114.58|112.18|0
1683191100000|2023-05-04 09:05:00|115.66|113.26|115.3|112.9|115.71|113.31|114.88|112.48|0
1683191400000|2023-05-04 09:10:00|115.4|113|114.78|112.38|115.61|113.21|114.67|112.27|0
1683191700000|2023-05-04 09:15:00|114.57|112.17|115.29|112.89|115.29|112.89|114.16|111.76|0
1683192000000|2023-05-04 09:20:00|115.19|112.79|114.57|112.17|115.19|112.79|114.36|111.96|0
1683192300000|2023-05-04 09:25:00|114.67|112.27|114.98|112.58|115.24|112.84|114.57|112.17|0
1683192600000|2023-05-04 09:30:00|114.77|112.37|114.77|112.37|114.87|112.47|114.05|111.65|0
1683192900000|2023-05-04 09:35:00|114.66|112.26|114.77|112.37|115.08|112.68|114.46|112.06|0
1683193200000|2023-05-04 09:40:00|114.71|112.31|115.07|112.67|115.54|113.14|114.71|112.31|0
1683193500000|2023-05-04 09:45:00|114.87|112.47|113.52|111.12|115.28|112.88|112.91|110.51|0
1683193800000|2023-05-04 09:50:00|113.63|111.23|113.11|110.71|113.94|111.54|112.86|110.46|0
1683194100000|2023-05-04 09:55:00|113.21|110.81|113.21|110.81|113.73|111.33|113.11|110.71|0
1683194400000|2023-05-04 10:00:00|113.11|110.71|111.68|109.28|113.73|111.33|111.58|109.18|0
1683194700000|2023-05-04 10:05:00|111.58|109.18|111.58|109.18|112.09|109.69|110.97|108.57|0
1683195000000|2023-05-04 10:10:00|111.47|109.07|112.18|109.78|112.23|109.83|111.47|109.07|0
1683195300000|2023-05-04 10:15:00|112.29|109.89|113.51|111.11|113.67|111.27|111.88|109.48|0
1683195600000|2023-05-04 10:20:00|113.46|111.06|115|112.6|115.31|112.91|113.16|110.76|0
1683195900000|2023-05-04 10:25:00|114.9|112.5|114.59|112.19|115.11|112.71|114.49|112.09|0
1683196200000|2023-05-04 10:30:00|114.53|112.13|114.79|112.39|114.9|112.5|114.43|112.03|0
1683196500000|2023-05-04 10:35:00|114.69|112.29|113.97|111.57|115.1|112.7|113.66|111.26|0
1683196800000|2023-05-04 10:40:00|113.86|111.46|112.64|110.24|113.86|111.46|112.43|110.03|0
1683197100000|2023-05-04 10:45:00|112.53|110.13|111.21|108.81|112.64|110.24|111.21|108.81|0
1683197400000|2023-05-04 10:50:00|111.11|108.71|111.16|108.76|112.07|109.67|110.91|108.51|0
1683197700000|2023-05-04 10:55:00|111.21|108.81|111.92|109.52|112.02|109.62|111.11|108.71|0
1683198000000|2023-05-04 11:00:00|112.02|109.62|111.41|109.01|112.12|109.72|111.41|109.01|0
1683198300000|2023-05-04 11:05:00|111.51|109.11|110.4|108|111.61|109.21|110.3|107.9|0
1683198600000|2023-05-04 11:10:00|110.3|107.9|110.9|108.5|110.9|108.5|110|107.6|0
1683198900000|2023-05-04 11:15:00|110.85|108.45|110.19|107.79|111.2|108.8|110.09|107.69|0
1683199200000|2023-05-04 11:20:00|110.09|107.69|110.64|108.24|110.7|108.3|109.79|107.39|0
1683199500000|2023-05-04 11:25:00|110.7|108.3|111.2|108.8|111.4|109|110.19|107.79|0
1683199800000|2023-05-04 11:30:00|111.1|108.7|111.9|109.5|112.01|109.61|110.89|108.49|0
1683200100000|2023-05-04 11:35:00|111.8|109.4|112|109.6|112.21|109.81|111.2|108.8|0
1683200400000|2023-05-04 11:40:00|111.8|109.4|110.89|108.49|111.8|109.4|110.39|107.99|0
1683200700000|2023-05-04 11:45:00|110.79|108.39|111.9|109.5|112.2|109.8|110.63|108.23|0
1683201000000|2023-05-04 11:50:00|111.8|109.4|110.78|108.38|111.9|109.5|110.78|108.38|0
1683201300000|2023-05-04 11:55:00|110.68|108.28|110.98|108.58|111.09|108.69|110.58|108.18|0
1683201600000|2023-05-04 12:00:00|111.19|108.79|110.28|107.88|111.19|108.79|109.08|106.68|0
1683201900000|2023-05-04 12:05:00|110.18|107.78|110.97|108.57|111.71|109.31|109.47|107.07|0
1683202200000|2023-05-04 12:10:00|110.87|108.47|111.78|109.38|111.98|109.58|110.27|107.87|0
1683202500000|2023-05-04 12:15:00|111.68|109.28|109.67|107.27|111.78|109.38|109.17|106.77|0
1683202800000|2023-05-04 12:20:00|109.57|107.17|110.91|108.51|111.47|109.07|109.47|107.07|0
1683203100000|2023-05-04 12:25:00|110.7|108.3|110.84|108.44|111.61|109.21|109.8|107.4|0
1683203400000|2023-05-04 12:30:00|110.59|108.19|111.85|109.45|113.07|110.67|110.29|107.89|0
1683203700000|2023-05-04 12:35:00|112.05|109.65|112.56|110.16|113.79|111.39|111.65|109.25|0
1683204000000|2023-05-04 12:40:00|112.46|110.06|112.35|109.95|112.61|110.21|111.75|109.35|0
1683204300000|2023-05-04 12:45:00|112.25|109.85|112.05|109.65|112.66|110.26|111.44|109.04|0
1683204600000|2023-05-04 12:50:00|111.95|109.55|113.06|110.66|113.27|110.87|111.74|109.34|0
1683204900000|2023-05-04 12:55:00|112.86|110.46|110.36|107.96|113.27|110.87|110.36|107.96|0
1683205200000|2023-05-04 13:00:00|110.67|108.27|111.37|108.97|111.68|109.28|110.36|107.96|0
1683205500000|2023-05-04 13:05:00|111.48|109.08|111.27|108.87|112.29|109.89|111.27|108.87|0
1683205800000|2023-05-04 13:10:00|111.17|108.77|110.16|107.76|111.58|109.18|109.86|107.46|0
1683206100000|2023-05-04 13:15:00|110.26|107.86|110.66|108.26|111.47|109.07|110.05|107.65|0
1683206400000|2023-05-04 13:20:00|110.46|108.06|109.85|107.45|111.06|108.66|109.85|107.45|0
1683206700000|2023-05-04 13:25:00|109.95|107.55|110.15|107.75|110.55|108.15|109.35|106.95|0
1683207000000|2023-05-04 13:30:00|110.25|107.85|111.06|108.66|111.16|108.76|109.55|107.15|0
1683207300000|2023-05-04 13:35:00|110.75|108.35|107.84|105.44|111.57|109.17|107.65|105.25|0
1683207600000|2023-05-04 13:40:00|107.94|105.54|103.14|100.74|108.14|105.74|102.95|100.55|0
1683207900000|2023-05-04 13:45:00|103.24|100.84|103.33|100.93|103.72|101.32|102.08|99.68|0
1683208200000|2023-05-04 13:50:00|103.24|100.84|105.77|103.37|106.45|104.05|102.66|100.26|0
1683208500000|2023-05-04 13:55:00|106.06|103.66|104.33|101.93|106.58|104.18|104.33|101.93|0
1683208800000|2023-05-04 14:00:00|103.84|101.44|104.71|102.31|105.5|103.1|103.64|101.24|0
1683209100000|2023-05-04 14:05:00|104.81|102.41|104.61|102.21|106.17|103.77|103.57|101.17|0
1683209400000|2023-05-04 14:10:00|104.51|102.11|104.75|102.35|105.88|103.48|103.63|101.23|0
1683209700000|2023-05-04 14:15:00|104.36|101.96|104.44|102.04|106.21|103.81|101.37|98.97|0
1683210000000|2023-05-04 14:20:00|104.34|101.94|102.32|99.92|104.63|102.23|100.51|98.11|0
1683210300000|2023-05-04 14:25:00|102.51|100.11|101.03|98.63|102.89|100.49|100.18|97.78|0
1683210600000|2023-05-04 14:30:00|101.13|98.73|101.98|99.58|102.02|99.62|100.47|98.07|0
1683210900000|2023-05-04 14:35:00|102.36|99.96|101.07|98.67|104.08|101.68|100.59|98.19|0
1683211200000|2023-05-04 14:40:00|100.88|98.48|101.63|99.23|103.45|101.05|100.78|98.38|0
1683211500000|2023-05-04 14:45:00|101.54|99.14|104.02|101.62|106.84|104.44|101.06|98.66|0
1683211800000|2023-05-04 14:50:00|104.12|101.72|104.81|102.41|104.9|102.5|102.01|99.61|0
1683212100000|2023-05-04 14:55:00|104.51|102.11|102.78|100.38|105.39|102.99|102.01|99.61|0
1683212400000|2023-05-04 15:00:00|102.97|100.57|102.87|100.47|103.93|101.53|101.82|99.42|0
1683212700000|2023-05-04 15:05:00|102.77|100.37|107.45|105.05|108.83|106.43|102.77|100.37|0
1683213000000|2023-05-04 15:10:00|107.54|105.14|107.5|105.1|109.22|106.82|106.46|104.06|0
1683213300000|2023-05-04 15:15:00|107.69|105.29|104.84|102.44|108.09|105.69|104.45|102.05|0
1683213600000|2023-05-04 15:20:00|104.94|102.54|104.35|101.95|105.62|103.22|104.06|101.66|0
1683213900000|2023-05-04 15:25:00|104.45|102.05|103.67|101.27|105.33|102.93|103.48|101.08|0
1683214200000|2023-05-04 15:30:00|103.87|101.47|103.63|101.23|104.55|102.15|101.05|98.65|0
1683214500000|2023-05-04 15:35:00|103.53|101.13|103.72|101.32|104.21|101.81|102.57|100.17|0
1683214800000|2023-05-04 15:40:00|103.82|101.42|102.85|100.45|104.3|101.9|102.76|100.36|0
1683215100000|2023-05-04 15:45:00|102.66|100.26|101.51|99.11|103.53|101.13|101.42|99.02|0
1683215400000|2023-05-04 15:50:00|101.61|99.21|100.85|98.45|101.7|99.3|100.47|98.07|0
1683215700000|2023-05-04 15:55:00|100.94|98.54|101.91|99.51|102.87|100.47|99.65|97.25|0
1683216000000|2023-05-04 16:00:00|102.01|99.61|101.25|98.85|102.39|99.99|100.97|98.57|0
1683216300000|2023-05-04 16:05:00|101.34|98.94|100.96|98.56|101.72|99.32|99.74|97.34|0
1683216600000|2023-05-04 16:10:00|101.06|98.66|101.24|98.84|101.43|99.03|100.12|97.72|0
1683216900000|2023-05-04 16:15:00|101.06|98.66|103.05|100.65|103.91|101.51|101.06|98.66|0
1683217200000|2023-05-04 16:20:00|103.24|100.84|105.46|103.06|105.75|103.35|103.05|100.65|0
1683217500000|2023-05-04 16:25:00|105.65|103.25|106.14|103.74|106.14|103.74|104.97|102.57|0
1683217800000|2023-05-04 16:30:00|106.24|103.84|104.58|102.18|106.82|104.42|104|101.6|0
1683218100000|2023-05-04 16:35:00|104.49|102.09|105.16|102.76|105.65|103.25|104.1|101.7|0
1683218400000|2023-05-04 16:40:00|105.36|102.96|104.1|101.7|105.84|103.44|104.1|101.7|0
1683218700000|2023-05-04 16:45:00|104|101.6|104.84|102.44|105.21|102.81|103.31|100.91|0
1683219000000|2023-05-04 16:50:00|104.94|102.54|104.45|102.05|105.33|102.93|103.68|101.28|0
1683219300000|2023-05-04 16:55:00|104.36|101.96|107.47|105.07|107.47|105.07|104.26|101.86|0
1683219600000|2023-05-04 17:00:00|107.77|105.37|106.98|104.58|107.77|105.37|106.49|104.09|0
1683219900000|2023-05-04 17:05:00|107.08|104.68|108.41|106.01|109.74|107.34|106.88|104.48|0
1683220200000|2023-05-04 17:10:00|108.51|106.11|108.11|105.71|108.81|106.41|107.72|105.32|0
1683220500000|2023-05-04 17:15:00|108.01|105.61|109.6|107.2|110.61|108.21|108.01|105.61|0
1683220800000|2023-05-04 17:20:00|109.8|107.4|111.81|109.41|112.32|109.92|109.5|107.1|0
1683221100000|2023-05-04 17:25:00|111.91|109.51|109.8|107.4|112.02|109.62|109|106.6|0
1683221400000|2023-05-04 17:30:00|109.9|107.5|111.61|109.21|111.71|109.31|109.9|107.5|0
1683221700000|2023-05-04 17:35:00|111.81|109.41|109.99|107.59|111.81|109.41|109.89|107.49|0
1683222000000|2023-05-04 17:40:00|110.09|107.69|108.7|106.3|110.19|107.79|108.6|106.2|0
1683222300000|2023-05-04 17:45:00|108.79|106.39|108.76|106.36|108.99|106.59|107.51|105.11|0
1683222600000|2023-05-04 17:50:00|108.56|106.16|108.66|106.26|109.26|106.86|107.18|104.78|0
1683222900000|2023-05-04 17:55:00|108.76|106.36|109.35|106.95|109.45|107.05|108.17|105.77|0
1683223200000|2023-05-04 18:00:00|109.45|107.05|107.97|105.57|109.75|107.35|107.57|105.17|0
1683223500000|2023-05-04 18:05:00|107.87|105.47|108.66|106.26|108.76|106.36|107.08|104.68|0
1683223800000|2023-05-04 18:10:00|108.75|106.35|108.85|106.45|109.35|106.95|107.77|105.37|0
1683224100000|2023-05-04 18:15:00|108.75|106.35|108.75|106.35|109.45|107.05|107.96|105.56|0
1683224400000|2023-05-04 18:20:00|108.65|106.25|107.07|104.67|109.35|106.95|106.68|104.28|0
1683224700000|2023-05-04 18:25:00|107.17|104.77|105.46|103.06|107.47|105.07|105.41|103.01|0
1683225000000|2023-05-04 18:30:00|105.51|103.11|105.22|102.82|105.51|103.11|103.48|101.08|0
1683225300000|2023-05-04 18:35:00|105.12|102.72|104.92|102.52|106.97|104.57|104.54|102.14|0
1683225600000|2023-05-04 18:40:00|104.73|102.33|104.97|102.57|105.17|102.77|102.78|100.38|0
1683225900000|2023-05-04 18:45:00|104.78|102.38|104.39|101.99|105.85|103.45|104.01|101.61|0
1683226200000|2023-05-04 18:50:00|104.06|101.66|105.26|102.86|105.55|103.15|103.72|101.32|0
1683226500000|2023-05-04 18:55:00|105.07|102.67|106.23|103.83|106.33|103.93|104.68|102.28|0
1683226800000|2023-05-04 19:00:00|106.13|103.73|107.89|105.49|107.89|105.49|106.13|103.73|0
1683227100000|2023-05-04 19:05:00|107.79|105.39|108.48|106.08|109.97|107.57|107.6|105.2|0
1683227400000|2023-05-04 19:10:00|108.38|105.98|105.64|103.24|108.58|106.18|105.54|103.14|0
1683227700000|2023-05-04 19:15:00|105.54|103.14|104.38|101.98|105.54|103.14|103.61|101.21|0
1683228000000|2023-05-04 19:20:00|104.48|102.08|105.25|102.85|105.54|103.14|103.61|101.21|0
1683228300000|2023-05-04 19:25:00|105.29|102.89|104.6|102.2|106.41|104.01|103.34|100.94|0
1683228600000|2023-05-04 19:30:00|104.11|101.71|106.01|103.61|107.24|104.84|104.11|101.71|0
1683228900000|2023-05-04 19:35:00|106.11|103.71|106.4|104|107.99|105.59|105.91|103.51|0
1683229200000|2023-05-04 19:40:00|106.11|103.71|103.77|101.37|106.8|104.4|103.77|101.37|0
1683229500000|2023-05-04 19:45:00|103.67|101.27|104.93|102.53|105.12|102.72|102.13|99.73|0
1683229800000|2023-05-04 19:50:00|104.54|102.14|103.28|100.88|104.83|102.43|102.51|100.11|0
1683230100000|2023-05-04 19:55:00|103.38|100.98|103.18|100.78|104.25|101.85|102.22|99.82|0
1683230400000|2023-05-04 20:00:00|103.57|101.17|102.31|99.91|103.57|101.17|102.22|99.82|0
1683230700000|2023-05-04 20:05:00|102.41|100.01|101.93|99.53|102.51|100.11|101.74|99.34|0
1683231000000|2023-05-04 20:10:00|102.02|99.62|101.83|99.43|102.79|100.39|101.83|99.43|0
1683231300000|2023-05-04 20:15:00|101.84|99.04|102.7|99.9|102.89|100.09|101.84|99.04|0
1683231600000|2023-05-04 20:20:00|102.65|99.85|101.93|99.13|102.89|100.09|101.84|99.04|0
1683231900000|2023-05-04 20:25:00|101.74|98.94|102.93|100.13|103.08|100.28|101.65|98.85|0
1683232200000|2023-05-04 20:30:00|104.29|101.49|104.45|101.65|106.09|103.29|102.65|99.85|0
1683232500000|2023-05-04 20:35:00|104.59|101.79|102.84|100.04|104.59|101.79|102.27|99.47|0
1683232800000|2023-05-04 20:40:00|102.75|99.95|101.84|99.04|102.75|99.95|101.55|98.75|0
1683233100000|2023-05-04 20:45:00|101.74|98.94|101.88|99.08|102.03|99.23|101.45|98.65|0
1683233400000|2023-05-04 20:50:00|101.74|98.94|102.5|99.7|102.6|99.8|101.64|98.84|0
1683233700000|2023-05-04 20:55:00|102.31|99.51|101.67|98.87|102.65|99.85|101.64|98.84|0
1683234000000|2023-05-04 21:00:00|101.75|98.95|101.8|99|102.17|99.37|101.75|98.95|0
1683234300000|2023-05-04 21:05:00|101.87|99.07|101.96|99.16|102.03|99.23|101.79|98.99|0
1683234600000|2023-05-04 21:10:00|101.94|99.14|101.9|99.1|102.04|99.24|101.9|99.1|0
1683234900000|2023-05-04 21:15:00|101.83|99.03|101.98|99.18|101.98|99.18|101.55|98.75|0
1683235200000|2023-05-04 21:20:00|101.95|99.15|102.15|99.35|102.32|99.52|101.6|98.8|0
1683235500000|2023-05-04 21:25:00|102.18|99.38|102.76|99.96|102.76|99.96|101.99|99.19|0
1683235800000|2023-05-04 21:30:00|102.75|99.95|102.83|100.03|102.87|100.07|102.58|99.78|0
1683236100000|2023-05-04 21:35:00|102.87|100.07|102.9|100.1|103.14|100.34|102.87|100.07|0
1683236400000|2023-05-04 21:40:00|102.87|100.07|102.55|99.75|102.99|100.19|102.49|99.69|0
1683236700000|2023-05-04 21:45:00|102.56|99.76|102.59|99.79|102.63|99.83|102.17|99.37|0
1683237000000|2023-05-04 21:50:00|102.57|99.77|102.6|99.8|102.84|100.04|102.3|99.5|0
1683237300000|2023-05-04 21:55:00|102.67|99.87|102.72|99.92|102.73|99.93|102.56|99.76|0
1683237600000|2023-05-04 22:00:00|102.91|100.11|103.73|100.93|103.73|100.93|102.72|99.92|0
1683237900000|2023-05-04 22:05:00|103.64|100.84|104.41|101.61|104.61|101.81|103.25|100.45|0
1683238200000|2023-05-04 22:10:00|104.36|101.56|105.48|102.68|105.68|102.88|104.31|101.51|0
1683238500000|2023-05-04 22:15:00|105.39|102.59|106.27|103.47|106.27|103.47|104.99|102.19|0
1683238800000|2023-05-04 22:20:00|106.17|103.37|105.87|103.07|106.86|104.06|105.77|102.97|0
1683239100000|2023-05-04 22:25:00|105.77|102.97|106.26|103.46|106.36|103.56|105.68|102.88|0
1683239400000|2023-05-04 22:30:00|106.36|103.56|105.57|102.77|106.46|103.66|105.38|102.58|0
1683239700000|2023-05-04 22:35:00|105.67|102.87|105.47|102.67|105.87|103.07|105.38|102.58|0
1683240000000|2023-05-04 22:40:00|105.52|102.72|106.26|103.46|106.36|103.56|105.42|102.62|0
1683240300000|2023-05-04 22:45:00|106.46|103.66|105.96|103.16|106.46|103.66|105.67|102.87|0
1683240600000|2023-05-04 22:50:00|106.06|103.26|106.45|103.65|106.55|103.75|105.96|103.16|0
1683240900000|2023-05-04 22:55:00|106.5|103.7|107.04|104.24|107.04|104.24|106.16|103.36|0
1683241200000|2023-05-04 23:00:00|107.14|104.34|106.45|103.65|107.14|104.34|106.25|103.45|0
1683241500000|2023-05-04 23:05:00|106.55|103.75|106.45|103.65|106.65|103.85|106.35|103.55|0
1683241800000|2023-05-04 23:10:00|106.35|103.55|106.29|103.49|106.45|103.65|106.25|103.45|0
1683242100000|2023-05-04 23:15:00|106.25|103.45|106.44|103.64|106.44|103.64|106.15|103.35|0
1683242400000|2023-05-04 23:20:00|106.39|103.59|106.44|103.64|106.84|104.04|106.34|103.54|0
1683242700000|2023-05-04 23:25:00|106.54|103.74|107.48|104.68|107.48|104.68|106.54|103.74|0
1683243000000|2023-05-04 23:30:00|107.43|104.63|107.43|104.63|107.73|104.93|107.33|104.53|0
1683243300000|2023-05-04 23:35:00|107.33|104.53|107.32|104.52|107.67|104.87|107.32|104.52|0
1683243600000|2023-05-04 23:40:00|107.62|104.82|107.32|104.52|107.92|105.12|107.32|104.52|0
1683243900000|2023-05-04 23:45:00|107.27|104.47|107.42|104.62|107.62|104.82|107.27|104.47|0
1683244200000|2023-05-04 23:50:00|107.52|104.72|107.22|104.42|107.52|104.72|107.12|104.32|0
1683244500000|2023-05-04 23:55:00|107.12|104.32|106.82|104.02|107.22|104.42|106.62|103.82|0
1683244800000|2023-05-05 00:00:00|106.92|104.12|107.12|104.32|107.22|104.42|106.82|104.02|0
1683245100000|2023-05-05 00:05:00|107.02|104.22|106.42|103.62|107.12|104.32|106.42|103.62|0
1683245400000|2023-05-05 00:10:00|106.22|103.42|106.12|103.32|106.22|103.42|105.63|102.83|0
1683245700000|2023-05-05 00:15:00|106.22|103.42|105.83|103.03|106.22|103.42|105.83|103.03|0
1683246000000|2023-05-05 00:20:00|105.73|102.93|105.33|102.53|105.73|102.93|105.04|102.24|0
1683246300000|2023-05-05 00:25:00|105.43|102.63|105.92|103.12|106.12|103.32|105.43|102.63|0
1683246600000|2023-05-05 00:30:00|106.02|103.22|106.26|103.46|106.32|103.52|106.02|103.22|0
1683246900000|2023-05-05 00:35:00|106.21|103.41|106.11|103.31|106.26|103.46|105.72|102.92|0
1683247200000|2023-05-05 00:40:00|106.02|103.22|107.4|104.6|107.4|104.6|105.82|103.02|0
1683247500000|2023-05-05 00:45:00|107.3|104.5|107.73|104.93|108.74|105.94|107.3|104.5|0
1683247800000|2023-05-05 00:50:00|107.83|105.03|107.43|104.63|107.83|105.03|107.23|104.43|0
1683248100000|2023-05-05 00:55:00|107.33|104.53|107.22|104.42|107.63|104.83|106.88|104.08|0
1683248400000|2023-05-05 01:00:00|107.13|104.33|106.63|103.83|107.22|104.42|106.43|103.63|0
1683248700000|2023-05-05 01:05:00|106.53|103.73|106.82|104.02|106.92|104.12|106.33|103.53|0
1683249000000|2023-05-05 01:10:00|106.92|104.12|107.42|104.62|107.52|104.72|106.82|104.02|0
1683249300000|2023-05-05 01:15:00|107.32|104.52|106.82|104.02|107.62|104.82|106.72|103.92|0
1683249600000|2023-05-05 01:20:00|106.92|104.12|106.92|104.12|107.12|104.32|106.62|103.82|0
1683249900000|2023-05-05 01:25:00|107.02|104.22|107.21|104.41|107.21|104.41|106.92|104.12|0
1683250200000|2023-05-05 01:30:00|107.11|104.31|106.91|104.11|107.91|105.11|106.91|104.11|0
1683250500000|2023-05-05 01:35:00|106.81|104.01|107.31|104.51|107.31|104.51|106.81|104.01|0
1683250800000|2023-05-05 01:40:00|107.21|104.41|107.41|104.61|107.61|104.81|107.01|104.21|0
1683251100000|2023-05-05 01:45:00|107.31|104.51|106.91|104.11|107.41|104.61|106.61|103.81|0
1683251400000|2023-05-05 01:50:00|106.81|104.01|106.9|104.1|107.1|104.3|106.61|103.81|0
1683251700000|2023-05-05 01:55:00|107.1|104.3|107.5|104.7|107.5|104.7|107.1|104.3|0
1683252000000|2023-05-05 02:00:00|107.4|104.6|107.3|104.5|107.4|104.6|107.2|104.4|0
1683252300000|2023-05-05 02:05:00|107.2|104.4|107.3|104.5|107.6|104.8|107.2|104.4|0
1683252600000|2023-05-05 02:10:00|107.2|104.4|107.39|104.59|107.5|104.7|107|104.2|0
1683252900000|2023-05-05 02:15:00|107.29|104.49|107.19|104.39|107.39|104.59|107|104.2|0
1683253200000|2023-05-05 02:20:00|107.09|104.29|106.69|103.89|107.29|104.49|106.69|103.89|0
1683253500000|2023-05-05 02:25:00|106.79|103.99|106.49|103.69|106.79|103.99|106.49|103.69|0
1683253800000|2023-05-05 02:30:00|106.39|103.59|106|103.2|106.59|103.79|105.8|103|0
1683254100000|2023-05-05 02:35:00|106.1|103.3|105.7|102.9|106.19|103.39|105.6|102.8|0
1683254400000|2023-05-05 02:40:00|105.6|102.8|105.99|103.19|105.99|103.19|105.6|102.8|0
1683254700000|2023-05-05 02:45:00|106.09|103.29|106.78|103.98|106.88|104.08|106.09|103.29|0
1683255000000|2023-05-05 02:50:00|106.88|104.08|106.88|104.08|106.98|104.18|106.68|103.88|0
1683255300000|2023-05-05 02:55:00|106.78|103.98|106.58|103.78|106.78|103.98|106.28|103.48|0
1683255600000|2023-05-05 03:00:00|106.68|103.88|106.78|103.98|106.78|103.98|106.48|103.68|0
1683255900000|2023-05-05 03:05:00|106.88|104.08|106.68|103.88|106.88|104.08|106.58|103.78|0
1683256200000|2023-05-05 03:10:00|106.58|103.78|106.48|103.68|106.68|103.88|106.38|103.58|0
1683256500000|2023-05-05 03:15:00|106.52|103.72|106.87|104.07|106.97|104.17|106.48|103.68|0
1683256800000|2023-05-05 03:20:00|106.82|104.02|106.67|103.87|106.87|104.07|106.47|103.67|0
1683257100000|2023-05-05 03:25:00|106.62|103.82|106.67|103.87|106.67|103.87|106.47|103.67|0
1683257400000|2023-05-05 03:30:00|106.77|103.97|107.26|104.46|107.26|104.46|106.77|103.97|0
1683257700000|2023-05-05 03:35:00|107.16|104.36|107.16|104.36|107.26|104.46|106.86|104.06|0
1683258000000|2023-05-05 03:40:00|107.06|104.26|107.26|104.46|107.26|104.46|107.06|104.26|0
1683258300000|2023-05-05 03:45:00|107.36|104.56|107.56|104.76|107.56|104.76|107.16|104.36|0
1683258600000|2023-05-05 03:50:00|107.46|104.66|107.55|104.75|107.55|104.75|107.36|104.56|0
1683258900000|2023-05-05 03:55:00|107.6|104.8|107.65|104.85|107.75|104.95|107.55|104.75|0
1683259200000|2023-05-05 04:00:00|107.55|104.75|107.55|104.75|107.55|104.75|107.15|104.35|0
1683259500000|2023-05-05 04:05:00|107.5|104.7|107.55|104.75|107.55|104.75|107.45|104.65|0
1683259800000|2023-05-05 04:10:00|107.45|104.65|107.25|104.45|107.55|104.75|107.25|104.45|0
1683260100000|2023-05-05 04:15:00|107.15|104.35|107.34|104.54|107.35|104.55|107.15|104.35|0
1683260400000|2023-05-05 04:20:00|107.44|104.64|107.54|104.74|107.64|104.84|107.34|104.54|0
1683260700000|2023-05-05 04:25:00|107.49|104.69|107.34|104.54|107.54|104.74|107.34|104.54|0
1683261000000|2023-05-05 04:30:00|107.44|104.64|107.34|104.54|107.54|104.74|107.24|104.44|0
1683261300000|2023-05-05 04:35:00|107.44|104.64|107.44|104.64|107.54|104.74|107.34|104.54|0
1683261600000|2023-05-05 04:40:00|107.54|104.74|107.33|104.53|107.54|104.74|107.33|104.53|0
1683261900000|2023-05-05 04:45:00|107.23|104.43|107.43|104.63|107.43|104.63|107.23|104.43|0
1683262200000|2023-05-05 04:50:00|107.53|104.73|107.33|104.53|107.63|104.83|107.23|104.43|0
1683262500000|2023-05-05 04:55:00|107.43|104.63|107.53|104.73|107.63|104.83|107.33|104.53|0
1683262800000|2023-05-05 05:00:00|107.43|104.63|107.27|104.47|107.73|104.93|107.27|104.47|0
1683263100000|2023-05-05 05:05:00|107.23|104.43|107.32|104.52|107.37|104.57|107.13|104.33|0
1683263400000|2023-05-05 05:10:00|107.42|104.62|107.52|104.72|107.62|104.82|107.32|104.52|0
1683263700000|2023-05-05 05:15:00|107.42|104.62|107.32|104.52|107.42|104.62|107.12|104.32|0
1683264000000|2023-05-05 05:20:00|107.22|104.42|107.47|104.67|107.52|104.72|107.22|104.42|0
1683264300000|2023-05-05 05:25:00|107.52|104.72|107.12|104.32|107.52|104.72|107.02|104.22|0
1683264600000|2023-05-05 05:30:00|107.02|104.22|107.12|104.32|107.12|104.32|107.02|104.22|0
1683264900000|2023-05-05 05:35:00|107.06|104.26|106.72|103.92|107.12|104.32|106.62|103.82|0
1683265200000|2023-05-05 05:40:00|106.82|104.02|106.42|103.62|106.82|104.02|106.42|103.62|0
1683265500000|2023-05-05 05:45:00|106.32|103.52|106.61|103.81|106.61|103.81|106.12|103.32|0
1683265800000|2023-05-05 05:50:00|106.41|103.61|106.41|103.61|106.51|103.71|106.31|103.51|0
1683266100000|2023-05-05 05:55:00|106.51|103.71|106.71|103.91|106.71|103.91|106.41|103.61|0
1683266400000|2023-05-05 06:00:00|106.81|104.01|106.31|103.51|106.81|104.01|105.72|102.92|0
1683266700000|2023-05-05 06:05:00|105.91|103.56|106.5|104.1|106.7|104.3|105.61|103.21|0
1683267000000|2023-05-05 06:10:00|106.55|104.15|106.5|104.1|106.7|104.3|106.3|103.9|0
1683267300000|2023-05-05 06:15:00|106.4|104|107.1|104.7|107.2|104.8|106.3|103.9|0
1683267600000|2023-05-05 06:20:00|107.2|104.8|106.6|104.2|107.2|104.8|106.6|104.2|0
1683267900000|2023-05-05 06:25:00|106.74|104.34|107.09|104.69|107.29|104.89|106.7|104.3|0
1683268200000|2023-05-05 06:30:00|107.19|104.79|107.09|104.69|107.19|104.79|106.89|104.49|0
1683268500000|2023-05-05 06:35:00|107.04|104.64|107.29|104.89|107.29|104.89|106.89|104.49|0
1683268800000|2023-05-05 06:40:00|107.19|104.79|106.89|104.49|107.19|104.79|106.79|104.39|0
1683269100000|2023-05-05 06:45:00|106.79|104.39|107.48|105.08|107.58|105.18|106.69|104.29|0
1683269400000|2023-05-05 06:50:00|107.38|104.98|108.87|106.47|108.97|106.57|107.28|104.88|0
1683269700000|2023-05-05 06:55:00|108.77|106.37|109.47|107.07|109.47|107.07|108.77|106.37|0
1683270000000|2023-05-05 07:00:00|109.27|106.87|109.16|106.76|109.97|107.57|108.76|106.36|0
1683270300000|2023-05-05 07:05:00|109.11|106.71|106.77|104.37|109.56|107.16|106.77|104.37|0
1683270600000|2023-05-05 07:10:00|106.67|104.27|107.76|105.36|107.96|105.56|106.67|104.27|0
1683270900000|2023-05-05 07:15:00|107.66|105.26|108.6|106.2|108.86|106.46|107.66|105.26|0
1683271200000|2023-05-05 07:20:00|108.66|106.26|109.86|107.46|109.86|107.46|108.46|106.06|0
1683271500000|2023-05-05 07:25:00|109.76|107.36|109.45|107.05|110.16|107.76|108.95|106.55|0
1683271800000|2023-05-05 07:30:00|109.56|107.16|108.15|105.75|109.56|107.16|108.05|105.65|0
1683272100000|2023-05-05 07:35:00|108.35|105.95|107.95|105.55|108.85|106.45|107.95|105.55|0
1683272400000|2023-05-05 07:40:00|108.05|105.65|107.95|105.55|108.35|105.95|107.75|105.35|0
1683272700000|2023-05-05 07:45:00|108.05|105.65|107.95|105.55|108.55|106.15|107.85|105.45|0
1683273000000|2023-05-05 07:50:00|108.05|105.65|108.74|106.34|108.94|106.54|107.55|105.15|0
1683273300000|2023-05-05 07:55:00|108.64|106.24|107.94|105.54|108.74|106.34|107.94|105.54|0
1683273600000|2023-05-05 08:00:00|108.04|105.64|107.84|105.44|108.64|106.24|107.74|105.34|0
1683273900000|2023-05-05 08:05:00|107.94|105.54|108.04|105.64|108.54|106.14|107.94|105.54|0
1683274200000|2023-05-05 08:10:00|107.94|105.54|108.23|105.83|108.33|105.93|107.44|105.04|0
1683274500000|2023-05-05 08:15:00|108.14|105.74|107.54|105.14|108.23|105.83|107.14|104.74|0
1683274800000|2023-05-05 08:20:00|107.44|105.04|106.54|104.14|107.44|105.04|106.15|103.75|0
1683275100000|2023-05-05 08:25:00|106.64|104.24|107.53|105.13|107.73|105.33|106.54|104.14|0
1683275400000|2023-05-05 08:30:00|107.33|104.93|107.63|105.23|108.23|105.83|106.94|104.54|0
1683275700000|2023-05-05 08:35:00|107.58|105.18|107.43|105.03|107.83|105.43|107.28|104.88|0
1683276000000|2023-05-05 08:40:00|107.33|104.93|108.12|105.72|108.12|105.72|107.33|104.93|0
1683276300000|2023-05-05 08:45:00|108.22|105.82|108.72|106.32|109.02|106.62|108.22|105.82|0
1683276600000|2023-05-05 08:50:00|108.82|106.42|110.02|107.62|110.33|107.93|108.82|106.42|0
1683276900000|2023-05-05 08:55:00|110.13|107.73|109.92|107.52|110.43|108.03|109.82|107.42|0
1683277200000|2023-05-05 09:00:00|110.02|107.62|109.02|106.62|110.07|107.67|109.02|106.62|0
1683277500000|2023-05-05 09:05:00|109.12|106.72|109.52|107.12|109.62|107.22|108.81|106.41|0
1683277800000|2023-05-05 09:10:00|109.62|107.22|109.21|106.81|110.02|107.62|109.11|106.71|0
1683278100000|2023-05-05 09:15:00|109.26|106.86|109.21|106.81|109.61|107.21|108.71|106.31|0
1683278400000|2023-05-05 09:20:00|109.16|106.76|109.61|107.21|109.61|107.21|108.91|106.51|0
1683278700000|2023-05-05 09:25:00|109.71|107.31|109.81|107.41|109.81|107.41|109.51|107.11|0
1683279000000|2023-05-05 09:30:00|109.71|107.31|109.4|107|109.91|107.51|109.1|106.7|0
1683279300000|2023-05-05 09:35:00|109.51|107.11|109.55|107.15|109.75|107.35|109.2|106.8|0
1683279600000|2023-05-05 09:40:00|109.6|107.2|110.11|107.71|110.21|107.81|109.6|107.2|0
1683279900000|2023-05-05 09:45:00|110.21|107.81|110.35|107.95|110.51|108.11|110.1|107.7|0
1683280200000|2023-05-05 09:50:00|110.31|107.91|110.51|108.11|110.76|108.36|110.31|107.91|0
1683280500000|2023-05-05 09:55:00|110.4|108|110.4|108|110.71|108.31|110.1|107.7|0
1683280800000|2023-05-05 10:00:00|110.3|107.9|110.6|108.2|110.81|108.41|110.2|107.8|0
1683281100000|2023-05-05 10:05:00|110.7|108.3|111.01|108.61|111.01|108.61|110.6|108.2|0
1683281400000|2023-05-05 10:10:00|111.11|108.71|111.31|108.91|111.41|109.01|110.8|108.4|0
1683281700000|2023-05-05 10:15:00|111.21|108.81|111.41|109.01|111.82|109.42|111.21|108.81|0
1683282000000|2023-05-05 10:20:00|111.51|109.11|110.32|107.92|112.56|110.16|110.32|107.92|0
1683282300000|2023-05-05 10:25:00|110.42|108.02|110.42|108.02|110.62|108.22|110.21|107.81|0
1683282600000|2023-05-05 10:30:00|110.52|108.12|110.31|107.91|110.62|108.22|110.31|107.91|0
1683282900000|2023-05-05 10:35:00|110.41|108.01|111.12|108.72|111.12|108.72|110.31|107.91|0
1683283200000|2023-05-05 10:40:00|111.23|108.83|111.12|108.72|111.53|109.13|111.02|108.62|0
1683283500000|2023-05-05 10:45:00|111.02|108.62|111.43|109.03|111.53|109.13|110.82|108.42|0
1683283800000|2023-05-05 10:50:00|111.32|108.92|110|107.6|111.32|108.92|109.9|107.5|0
1683284100000|2023-05-05 10:55:00|110.05|107.65|110.91|108.51|110.96|108.56|110.05|107.65|0
1683284400000|2023-05-05 11:00:00|110.81|108.41|110.91|108.51|111.22|108.82|110.4|108|0
1683284700000|2023-05-05 11:05:00|111.01|108.61|111.11|108.71|111.32|108.92|110.81|108.41|0
1683285000000|2023-05-05 11:10:00|111.06|108.66|111.42|109.02|111.72|109.32|110.91|108.51|0
1683285300000|2023-05-05 11:15:00|111.52|109.12|112.8|110.4|112.8|110.4|111.52|109.12|0
1683285600000|2023-05-05 11:20:00|112.7|110.3|113.35|110.95|113.45|111.05|112.7|110.3|0
1683285900000|2023-05-05 11:25:00|113.25|110.85|114.28|111.88|114.38|111.98|113.25|110.85|0
1683286200000|2023-05-05 11:30:00|114.38|111.98|113.97|111.57|114.8|112.4|113.86|111.46|0
1683286500000|2023-05-05 11:35:00|113.86|111.46|113.45|111.05|113.86|111.46|113.45|111.05|0
1683286800000|2023-05-05 11:40:00|113.34|110.94|113.03|110.63|113.34|110.94|112.83|110.43|0
1683287100000|2023-05-05 11:45:00|112.93|110.53|112.42|110.02|113.03|110.63|112.42|110.02|0
1683287400000|2023-05-05 11:50:00|112.52|110.12|113.24|110.84|113.65|111.25|112.52|110.12|0
1683287700000|2023-05-05 11:55:00|113.13|110.73|113.85|111.45|113.96|111.56|113.08|110.68|0
1683288000000|2023-05-05 12:00:00|113.96|111.56|114.06|111.66|114.47|112.07|113.44|111.04|0
1683288300000|2023-05-05 12:05:00|114|111.6|113.85|111.45|114.26|111.86|113.44|111.04|0
1683288600000|2023-05-05 12:10:00|113.74|111.34|113.23|110.83|113.74|111.34|113.02|110.62|0
1683288900000|2023-05-05 12:15:00|113.33|110.93|112.92|110.52|113.33|110.93|112.61|110.21|0
1683289200000|2023-05-05 12:20:00|113.02|110.62|113.53|111.13|113.74|111.34|112.81|110.41|0
1683289500000|2023-05-05 12:25:00|113.43|111.03|113.94|111.54|114.61|112.21|113.02|110.62|0
1683289800000|2023-05-05 12:30:00|113.79|111.39|111.28|108.88|113.79|111.39|109.36|106.96|0
1683290100000|2023-05-05 12:35:00|111.38|108.98|112.91|110.51|114.15|111.75|111.07|108.67|0
1683290400000|2023-05-05 12:40:00|112.81|110.41|114.77|112.37|115.18|112.78|112.7|110.3|0
1683290700000|2023-05-05 12:45:00|114.87|112.47|114.77|112.37|118.55|116.15|114.36|111.96|0
1683291000000|2023-05-05 12:50:00|114.88|112.48|114.05|111.65|115.61|113.21|114.05|111.65|0
1683291300000|2023-05-05 12:55:00|113.94|111.54|112.8|110.4|113.94|111.54|112.7|110.3|0
1683291600000|2023-05-05 13:00:00|112.7|110.3|113.11|110.71|114.56|112.16|112.7|110.3|0
1683291900000|2023-05-05 13:05:00|113.21|110.81|114.45|112.05|114.46|112.06|113.11|110.71|0
1683292200000|2023-05-05 13:10:00|114.35|111.95|115.7|113.3|115.81|113.41|114.25|111.85|0
1683292500000|2023-05-05 13:15:00|115.6|113.2|115.7|113.3|116.65|114.25|115.6|113.2|0
1683292800000|2023-05-05 13:20:00|115.6|113.2|115.39|112.99|115.7|113.3|115.07|112.67|0
1683293100000|2023-05-05 13:25:00|115.49|113.09|116.85|114.45|116.96|114.56|115.39|112.99|0
1683293400000|2023-05-05 13:30:00|116.12|113.72|118.86|116.46|119.61|117.21|115.8|113.4|0
1683293700000|2023-05-05 13:35:00|119.08|116.68|119.71|117.31|119.71|117.31|118.17|115.77|0
1683294000000|2023-05-05 13:40:00|120.14|117.74|124.65|122.25|124.76|122.36|120.14|117.74|0
1683294300000|2023-05-05 13:45:00|124.54|122.14|122.89|120.49|124.54|122.14|121.48|119.08|0
1683294600000|2023-05-05 13:50:00|122.78|120.38|120.83|118.43|123|120.6|120.4|118|0
1683294900000|2023-05-05 13:55:00|121.15|118.75|122.02|119.62|122.34|119.94|120.51|118.11|0
1683295200000|2023-05-05 14:00:00|122.12|119.72|123.32|120.92|123.76|121.36|121.91|119.51|0
1683295500000|2023-05-05 14:05:00|123.54|121.14|125.62|123.22|126.06|123.66|123.43|121.03|0
1683295800000|2023-05-05 14:10:00|125.73|123.33|124.23|121.83|126.66|124.26|123.24|120.84|0
1683296100000|2023-05-05 14:15:00|124.12|121.72|124.45|122.05|124.9|122.5|123.69|121.29|0
1683296400000|2023-05-05 14:20:00|124.56|122.16|123.24|120.84|125.23|122.83|122.59|120.19|0
1683296700000|2023-05-05 14:25:00|123.35|120.95|123.57|121.17|124.23|121.83|122.48|120.08|0
1683297000000|2023-05-05 14:30:00|124.34|121.94|124.89|122.49|125|122.6|124.01|121.61|0
1683297300000|2023-05-05 14:35:00|125|122.6|126.66|124.26|126.66|124.26|124.78|122.38|0
1683297600000|2023-05-05 14:40:00|126.77|124.37|126.15|123.75|127.55|125.15|125.22|122.82|0
1683297900000|2023-05-05 14:45:00|126.32|123.92|125.08|122.68|126.32|123.92|124.44|122.04|0
1683298200000|2023-05-05 14:50:00|125.19|122.79|125.52|123.12|126.3|123.9|125.19|122.79|0
1683298500000|2023-05-05 14:55:00|125.41|123.01|124.63|122.23|125.63|123.23|124.3|121.9|0
1683298800000|2023-05-05 15:00:00|124.74|122.34|125.85|123.45|126.18|123.78|124.74|122.34|0
1683299100000|2023-05-05 15:05:00|125.96|123.56|123.85|121.45|126.51|124.11|123.42|121.02|0
1683299400000|2023-05-05 15:10:00|123.74|121.34|125.29|122.89|125.4|123|122.98|120.58|0
1683299700000|2023-05-05 15:15:00|125.18|122.78|123.52|121.12|125.4|123|122.97|120.57|0
1683300000000|2023-05-05 15:20:00|123.63|121.23|124.62|122.22|124.62|122.22|123.52|121.12|0
1683300300000|2023-05-05 15:25:00|124.51|122.11|125.72|123.32|125.84|123.44|123.85|121.45|0
1683300600000|2023-05-05 15:30:00|125.84|123.44|126.5|124.1|126.61|124.21|124.73|122.33|0
1683300900000|2023-05-05 15:35:00|126.38|123.98|125.83|123.43|126.38|123.98|125.39|122.99|0
1683301200000|2023-05-05 15:40:00|125.61|123.21|124.83|122.43|125.72|123.32|124.72|122.32|0
1683301500000|2023-05-05 15:45:00|124.72|122.32|125.6|123.2|126.05|123.65|124.5|122.1|0
1683301800000|2023-05-05 15:50:00|125.71|123.31|125.27|122.87|126.16|123.76|124.94|122.54|0
1683302100000|2023-05-05 15:55:00|125.16|122.76|125.49|123.09|125.6|123.2|124.28|121.88|0
1683302400000|2023-05-05 16:00:00|125.6|123.2|124.28|121.88|125.82|123.42|124.28|121.88|0
1683302700000|2023-05-05 16:05:00|124.17|121.77|124.38|121.98|124.82|122.42|123.62|121.22|0
1683303000000|2023-05-05 16:10:00|124.27|121.87|123.94|121.54|124.93|122.53|123.83|121.43|0
1683303300000|2023-05-05 16:15:00|123.83|121.43|123.83|121.43|124.6|122.2|123.61|121.21|0
1683303600000|2023-05-05 16:20:00|123.94|121.54|124.93|122.53|125.81|123.41|123.83|121.43|0
1683303900000|2023-05-05 16:25:00|124.82|122.42|123.49|121.09|124.93|122.53|123.27|120.87|0
1683304200000|2023-05-05 16:30:00|123.71|121.31|123.93|121.53|124.04|121.64|122.94|120.54|0
1683304500000|2023-05-05 16:35:00|124.04|121.64|123.38|120.98|124.15|121.75|123.16|120.76|0
1683304800000|2023-05-05 16:40:00|123.16|120.76|122.94|120.54|124.04|121.64|122.83|120.43|0
1683305100000|2023-05-05 16:45:00|122.83|120.43|121.85|119.45|123.27|120.87|120.98|118.58|0
1683305400000|2023-05-05 16:50:00|121.74|119.34|123.37|120.97|123.59|121.19|121.74|119.34|0
1683305700000|2023-05-05 16:55:00|123.48|121.08|124.8|122.4|124.91|122.51|122.93|120.53|0
1683306000000|2023-05-05 17:00:00|124.91|122.51|125.24|122.84|125.58|123.18|124.8|122.4|0
1683306300000|2023-05-05 17:05:00|125.13|122.73|125.35|122.95|125.68|123.28|124.91|122.51|0
1683306600000|2023-05-05 17:10:00|125.46|123.06|125.57|123.17|126.02|123.62|125.13|122.73|0
1683306900000|2023-05-05 17:15:00|125.46|123.06|125.57|123.17|125.9|123.5|125.02|122.62|0
1683307200000|2023-05-05 17:20:00|125.46|123.06|126.01|123.61|126.12|123.72|125.46|123.06|0
1683307500000|2023-05-05 17:25:00|126.23|123.83|126.45|124.05|126.9|124.5|125.68|123.28|0
1683307800000|2023-05-05 17:30:00|126.57|124.17|127.35|124.95|127.46|125.06|126.57|124.17|0
1683308100000|2023-05-05 17:35:00|127.46|125.06|127.46|125.06|128.02|125.62|127.12|124.72|0
1683308400000|2023-05-05 17:40:00|127.57|125.17|128.24|125.84|128.35|125.95|127.45|125.05|0
1683308700000|2023-05-05 17:45:00|128.46|126.06|128.35|125.95|128.46|126.06|127.9|125.5|0
1683309000000|2023-05-05 17:50:00|128.46|126.06|128.12|125.72|128.69|126.29|127.79|125.39|0
1683309300000|2023-05-05 17:55:00|128.01|125.61|128.23|125.83|128.23|125.83|127.34|124.94|0
1683309600000|2023-05-05 18:00:00|128.35|125.95|129.36|126.96|129.36|126.96|128.12|125.72|0
1683309900000|2023-05-05 18:05:00|129.25|126.85|129.36|126.96|129.7|127.3|129.02|126.62|0
1683310200000|2023-05-05 18:10:00|129.47|127.07|128.68|126.28|129.7|127.3|128.34|125.94|0
1683310500000|2023-05-05 18:15:00|128.79|126.39|128.34|125.94|129.02|126.62|128.11|125.71|0
1683310800000|2023-05-05 18:20:00|128.23|125.83|129.24|126.84|129.35|126.95|128.23|125.83|0
1683311100000|2023-05-05 18:25:00|129.35|126.95|131.28|128.88|131.97|129.57|129.35|126.95|0
1683311400000|2023-05-05 18:30:00|131.17|128.77|131.73|129.33|132.42|130.02|131.17|128.77|0
1683311700000|2023-05-05 18:35:00|131.85|129.45|131.96|129.56|132.42|130.02|131.73|129.33|0
1683312000000|2023-05-05 18:40:00|132.08|129.68|133.22|130.82|133.57|131.17|132.08|129.68|0
1683312300000|2023-05-05 18:45:00|133.34|130.94|134.26|131.86|134.26|131.86|133.11|130.71|0
1683312600000|2023-05-05 18:50:00|134.38|131.98|136.44|134.04|138.02|135.62|134.26|131.86|0
1683312900000|2023-05-05 18:55:00|136.67|134.27|135.74|133.34|137.72|135.32|135.39|132.99|0
1683313200000|2023-05-05 19:00:00|135.86|133.46|136.2|133.8|136.44|134.04|134.81|132.41|0
1683313500000|2023-05-05 19:05:00|136.32|133.92|136.78|134.38|136.79|134.39|136.09|133.69|0
1683313800000|2023-05-05 19:10:00|136.67|134.27|135.27|132.87|136.78|134.38|135.27|132.87|0
1683314100000|2023-05-05 19:15:00|135.39|132.99|134.46|132.06|136.08|133.68|134.11|131.71|0
1683314400000|2023-05-05 19:20:00|134.34|131.94|134.8|132.4|135.38|132.98|133.31|130.91|0
1683314700000|2023-05-05 19:25:00|134.92|132.52|135.03|132.63|135.03|132.63|134.22|131.82|0
1683315000000|2023-05-05 19:30:00|134.57|132.17|134.68|132.28|135.38|132.98|133.99|131.59|0
1683315300000|2023-05-05 19:35:00|134.57|132.17|133.76|131.36|135.03|132.63|133.41|131.01|0
1683315600000|2023-05-05 19:40:00|133.87|131.47|134.1|131.7|134.56|132.16|133.3|130.9|0
1683315900000|2023-05-05 19:45:00|133.64|131.24|133.41|131.01|133.76|131.36|132.72|130.32|0
1683316200000|2023-05-05 19:50:00|132.38|129.98|132.15|129.75|132.83|130.43|131.8|129.4|0
1683316500000|2023-05-05 19:55:00|132.72|130.32|132.37|129.97|132.83|130.43|130.66|128.26|0
1683316800000|2023-05-05 20:00:00|132.6|130.2|130.66|128.26|132.6|130.2|130.55|128.15|0
1683317100000|2023-05-05 20:05:00|130.55|128.15|131.23|128.83|131.34|128.94|130.55|128.15|0
1683317400000|2023-05-05 20:10:00|131.34|128.94|131.91|129.51|131.91|129.51|131.11|128.71|0
1683505200000|2023-05-08 00:20:00|129.65|126.85|129.65|126.85|129.76|126.96|129.2|126.4|0
1683505500000|2023-05-08 00:25:00|129.53|126.73|129.98|127.18|130.1|127.3|129.31|126.51|0
1683505800000|2023-05-08 00:30:00|129.87|127.07|129.98|127.18|130.1|127.3|129.53|126.73|0
1683506100000|2023-05-08 00:35:00|130.09|127.29|130.09|127.29|130.09|127.29|129.64|126.84|0
1683506400000|2023-05-08 00:40:00|129.98|127.18|129.98|127.18|130.2|127.4|129.64|126.84|0
1683506700000|2023-05-08 00:45:00|129.86|127.06|130.2|127.4|130.2|127.4|129.75|126.95|0
1683507000000|2023-05-08 00:50:00|130.25|127.45|129.52|126.72|130.31|127.51|129.52|126.72|0
1683507300000|2023-05-08 00:55:00|129.63|126.83|129.63|126.83|129.86|127.06|129.41|126.61|0
1683507600000|2023-05-08 01:00:00|129.52|126.72|129.63|126.83|129.74|126.94|129.4|126.6|0
1683507900000|2023-05-08 01:05:00|129.74|126.94|128.84|126.04|129.74|126.94|128.73|125.93|0
1683508200000|2023-05-08 01:10:00|128.73|125.93|129.29|126.49|129.4|126.6|128.73|125.93|0
1683508500000|2023-05-08 01:15:00|129.17|126.37|129.17|126.37|129.4|126.6|129.06|126.26|0
1683508800000|2023-05-08 01:20:00|129.28|126.48|129.39|126.59|129.39|126.59|128.94|126.14|0
1683509100000|2023-05-08 01:25:00|129.51|126.71|129.96|127.16|129.96|127.16|129.51|126.71|0
1683509400000|2023-05-08 01:30:00|130.01|127.21|130.75|127.95|130.98|128.18|130.01|127.21|0
1683509700000|2023-05-08 01:35:00|130.86|128.06|130.97|128.17|131.2|128.4|130.75|127.95|0
1683510000000|2023-05-08 01:40:00|130.91|128.11|130.74|127.94|131.09|128.29|130.74|127.94|0
1683510300000|2023-05-08 01:45:00|130.86|128.06|130.51|127.71|131.08|128.28|130.29|127.49|0
1683510600000|2023-05-08 01:50:00|130.4|127.6|130.06|127.26|130.4|127.6|130.06|127.26|0
1683510900000|2023-05-08 01:55:00|130.17|127.37|130.4|127.6|130.74|127.94|130.06|127.26|0
1683511200000|2023-05-08 02:00:00|130.51|127.71|130.51|127.71|130.62|127.82|130.28|127.48|0
1683511500000|2023-05-08 02:05:00|130.4|127.6|130.17|127.37|130.51|127.71|129.94|127.14|0
1683511800000|2023-05-08 02:10:00|130.05|127.25|130.62|127.82|130.73|127.93|130.05|127.25|0
1683512100000|2023-05-08 02:15:00|130.5|127.7|130.62|127.82|130.73|127.93|130.5|127.7|0
1683512400000|2023-05-08 02:20:00|130.67|127.87|130.84|128.04|130.84|128.04|130.5|127.7|0
1683512700000|2023-05-08 02:25:00|130.95|128.15|131.75|128.95|131.75|128.95|130.95|128.15|0
1683513000000|2023-05-08 02:30:00|131.86|129.06|131.29|128.49|131.86|129.06|131.18|128.38|0
1683513300000|2023-05-08 02:35:00|131.23|128.43|131.06|128.26|131.4|128.6|131.06|128.26|0
1683513600000|2023-05-08 02:40:00|130.95|128.15|131.4|128.6|131.52|128.72|130.95|128.15|0
1683513900000|2023-05-08 02:45:00|131.29|128.49|131.97|129.17|131.97|129.17|131.29|128.49|0
1683514200000|2023-05-08 02:50:00|131.85|129.05|131.74|128.94|131.85|129.05|131.62|128.82|0
1683514500000|2023-05-08 02:55:00|131.68|128.88|131.62|128.82|131.97|129.17|131.62|128.82|0
1683514800000|2023-05-08 03:00:00|131.85|129.05|131.85|129.05|131.85|129.05|131.62|128.82|0
1683515100000|2023-05-08 03:05:00|132.31|129.51|132.3|129.5|132.53|129.73|132.3|129.5|0
1683515400000|2023-05-08 03:10:00|132.42|129.62|132.53|129.73|132.64|129.84|132.3|129.5|0
1683515700000|2023-05-08 03:15:00|132.42|129.62|131.96|129.16|132.53|129.73|131.96|129.16|0
1683516000000|2023-05-08 03:20:00|131.84|129.04|131.38|128.58|131.96|129.16|131.38|128.58|0
1683516300000|2023-05-08 03:25:00|131.27|128.47|131.61|128.81|131.61|128.81|131.27|128.47|0
1683516600000|2023-05-08 03:30:00|131.5|128.7|131.15|128.35|131.61|128.81|131.04|128.24|0
1683516900000|2023-05-08 03:35:00|131.04|128.24|130.24|127.44|131.04|128.24|130.24|127.44|0
1683517200000|2023-05-08 03:40:00|130.13|127.33|130.35|127.55|130.47|127.67|130.13|127.33|0
1683517500000|2023-05-08 03:45:00|130.24|127.44|130.24|127.44|130.35|127.55|130.12|127.32|0
1683517800000|2023-05-08 03:50:00|130.18|127.38|130.01|127.21|130.24|127.44|129.9|127.1|0
1683518100000|2023-05-08 03:55:00|129.9|127.1|129.89|127.09|130.12|127.32|129.89|127.09|0
1683518400000|2023-05-08 04:00:00|130.01|127.21|130.23|127.43|130.35|127.55|129.89|127.09|0
1683518700000|2023-05-08 04:05:00|130.12|127.32|130.23|127.43|130.34|127.54|130.12|127.32|0
1683519000000|2023-05-08 04:10:00|130.12|127.32|129.89|127.09|130.23|127.43|129.89|127.09|0
1683519300000|2023-05-08 04:15:00|130|127.2|129.77|126.97|130|127.2|129.66|126.86|0
1683519600000|2023-05-08 04:20:00|129.83|127.03|130|127.2|130.22|127.42|129.77|126.97|0
1683519900000|2023-05-08 04:25:00|129.94|127.14|129.99|127.19|130|127.2|129.88|127.08|0
1683520200000|2023-05-08 04:30:00|130.11|127.31|130.33|127.53|130.33|127.53|130.11|127.31|0
1683520500000|2023-05-08 04:35:00|130.39|127.59|130.1|127.3|130.39|127.59|130.1|127.3|0
1683520800000|2023-05-08 04:40:00|129.99|127.19|129.99|127.19|130.22|127.42|129.99|127.19|0
1683521100000|2023-05-08 04:45:00|129.87|127.07|130.21|127.41|130.21|127.41|129.87|127.07|0
1683521400000|2023-05-08 04:50:00|130.1|127.3|129.98|127.18|130.1|127.3|129.87|127.07|0
1683521700000|2023-05-08 04:55:00|130.1|127.3|129.87|127.07|130.1|127.3|129.87|127.07|0
1683522000000|2023-05-08 05:00:00|129.98|127.18|130.09|127.29|130.21|127.41|129.87|127.07|0
1683522300000|2023-05-08 05:05:00|130.03|127.23|129.86|127.06|130.09|127.29|129.75|126.95|0
1683522600000|2023-05-08 05:10:00|129.98|127.18|130.32|127.52|130.43|127.63|129.98|127.18|0
1683522900000|2023-05-08 05:15:00|130.2|127.4|130.2|127.4|130.43|127.63|130.2|127.4|0
1683523200000|2023-05-08 05:20:00|130.31|127.51|130.54|127.74|130.54|127.74|130.2|127.4|0
1683523500000|2023-05-08 05:25:00|130.42|127.62|130.42|127.62|130.54|127.74|130.36|127.56|0
1683523800000|2023-05-08 05:30:00|130.31|127.51|130.76|127.96|130.99|128.19|130.08|127.28|0
1683524100000|2023-05-08 05:35:00|130.65|127.85|130.76|127.96|130.76|127.96|130.59|127.79|0
1683524400000|2023-05-08 05:40:00|130.65|127.85|130.42|127.62|130.76|127.96|130.42|127.62|0
1683524700000|2023-05-08 05:45:00|130.36|127.56|129.96|127.16|130.36|127.56|129.9|127.1|0
1683525000000|2023-05-08 05:50:00|129.85|127.05|129.73|126.93|129.96|127.16|129.73|126.93|0
1683525300000|2023-05-08 05:55:00|129.85|127.05|130.18|127.38|130.18|127.38|129.85|127.05|0
1683525600000|2023-05-08 06:00:00|130.07|127.27|130.86|128.06|130.86|128.06|129.96|127.16|0
1683525900000|2023-05-08 06:05:00|130.55|128.15|131.92|129.52|132.26|129.86|130.21|127.81|0
1683526200000|2023-05-08 06:10:00|131.81|129.41|131.29|128.89|131.92|129.52|131.24|128.84|0
1683526500000|2023-05-08 06:15:00|131.35|128.95|131.46|129.06|131.46|129.06|131.12|128.72|0
1683526800000|2023-05-08 06:20:00|131.57|129.17|131.91|129.51|132.14|129.74|131.35|128.95|0
1683527100000|2023-05-08 06:25:00|132.03|129.63|132.02|129.62|132.14|129.74|131.8|129.4|0
1683527400000|2023-05-08 06:30:00|132.14|129.74|132.02|129.62|132.14|129.74|131.68|129.28|0
1683527700000|2023-05-08 06:35:00|132.14|129.74|132.36|129.96|132.48|130.08|132.08|129.68|0
1683528000000|2023-05-08 06:40:00|132.25|129.85|132.36|129.96|132.47|130.07|132.13|129.73|0
1683528300000|2023-05-08 06:45:00|132.41|130.01|132.47|130.07|132.47|130.07|132.13|129.73|0
1683528600000|2023-05-08 06:50:00|132.41|130.01|132.13|129.73|132.7|130.3|132.13|129.73|0
1683528900000|2023-05-08 06:55:00|132.24|129.84|132.24|129.84|132.47|130.07|132.13|129.73|0
1683529200000|2023-05-08 07:00:00|132.13|129.73|132.24|129.84|132.47|130.07|132.01|129.61|0
1683529500000|2023-05-08 07:05:00|132.35|129.95|133.61|131.21|133.84|131.44|132.35|129.95|0
1683529800000|2023-05-08 07:10:00|133.72|131.32|134.87|132.23|135.33|132.93|133.38|130.98|0
1683530100000|2023-05-08 07:15:00|134.76|132.12|135.22|132.58|135.22|132.58|134.3|131.66|0
1683530400000|2023-05-08 07:20:00|135.33|132.69|134.52|131.88|135.56|132.92|134.46|131.82|0
1683530700000|2023-05-08 07:25:00|134.41|131.77|133.95|131.31|134.46|131.82|133.95|131.31|0
1683531000000|2023-05-08 07:30:00|134.18|131.54|134.4|131.76|134.64|132|134.17|131.53|0
1683531300000|2023-05-08 07:35:00|134.29|131.65|133.71|131.07|134.57|131.93|133.6|130.96|0
1683531600000|2023-05-08 07:40:00|133.6|130.96|133.37|130.73|133.71|131.07|133.14|130.5|0
1683531900000|2023-05-08 07:45:00|133.25|130.61|133.59|131.19|133.7|131.3|132.96|130.56|0
1683532200000|2023-05-08 07:50:00|133.47|131.07|133.36|130.96|133.47|131.07|133.02|130.62|0
1683532500000|2023-05-08 07:55:00|133.47|131.07|133.58|131.18|133.59|131.19|133.24|130.84|0
1683532800000|2023-05-08 08:00:00|133.36|130.96|133.01|130.61|133.7|131.3|132.9|130.5|0
1683533100000|2023-05-08 08:05:00|133.12|130.72|133.24|130.84|133.47|131.07|133.01|130.61|0
1683533400000|2023-05-08 08:10:00|133.35|130.95|133.69|131.29|133.92|131.52|133.12|130.72|0
1683533700000|2023-05-08 08:15:00|133.92|131.52|133.12|130.72|133.92|131.52|132.89|130.49|0
1683534000000|2023-05-08 08:20:00|133.23|130.83|133.46|131.06|133.63|131.23|133.12|130.72|0
1683534300000|2023-05-08 08:25:00|133.51|131.11|133.69|131.29|133.92|131.52|133.46|131.06|0
1683534600000|2023-05-08 08:30:00|133.57|131.17|133.8|131.4|134.08|131.68|133.57|131.17|0
1683534900000|2023-05-08 08:35:00|133.68|131.28|133.8|131.4|133.91|131.51|133.34|130.94|0
1683535200000|2023-05-08 08:40:00|133.91|131.51|133.85|131.45|133.91|131.51|133.45|131.05|0
1683535500000|2023-05-08 08:45:00|133.79|131.39|134.14|131.74|134.14|131.74|133.62|131.22|0
1683535800000|2023-05-08 08:50:00|134.02|131.62|132.99|130.59|134.14|131.74|132.87|130.47|0
1683536100000|2023-05-08 08:55:00|133.1|130.7|131.52|129.12|133.1|130.7|131.3|128.9|0
1683536400000|2023-05-08 09:00:00|131.64|129.24|131.41|129.01|131.64|129.24|131.29|128.89|0
1683536700000|2023-05-08 09:05:00|131.35|128.95|131.75|129.35|131.86|129.46|131.35|128.95|0
1683537000000|2023-05-08 09:10:00|131.69|129.29|131.75|129.35|131.75|129.35|131.52|129.12|0
1683537300000|2023-05-08 09:15:00|131.86|129.46|131.86|129.46|131.97|129.57|131.52|129.12|0
1683537600000|2023-05-08 09:20:00|131.74|129.34|132.08|129.68|132.2|129.8|131.74|129.34|0
1683537900000|2023-05-08 09:25:00|132.2|129.8|131.97|129.57|132.31|129.91|131.97|129.57|0
1683538200000|2023-05-08 09:30:00|132.08|129.68|131.97|129.57|132.2|129.8|131.97|129.57|0
1683538500000|2023-05-08 09:35:00|131.85|129.45|132.77|130.37|132.77|130.37|131.85|129.45|0
1683538800000|2023-05-08 09:40:00|132.65|130.25|132.88|130.48|132.99|130.59|132.54|130.14|0
1683539100000|2023-05-08 09:45:00|132.76|130.36|132.88|130.48|132.99|130.59|132.76|130.36|0
1683539400000|2023-05-08 09:50:00|132.99|130.59|132.64|130.24|132.99|130.59|132.64|130.24|0
1683539700000|2023-05-08 09:55:00|132.53|130.13|132.99|130.59|132.99|130.59|132.53|130.13|0
1683540000000|2023-05-08 10:00:00|132.87|130.47|132.98|130.58|132.98|130.58|132.76|130.36|0
1683540300000|2023-05-08 10:05:00|132.92|130.52|132.87|130.47|132.98|130.58|132.87|130.47|0
1683540600000|2023-05-08 10:10:00|133.1|130.7|133.44|131.04|133.44|131.04|132.87|130.47|0
1683540900000|2023-05-08 10:15:00|133.79|131.39|133.9|131.5|134.36|131.96|133.79|131.39|0
1683541200000|2023-05-08 10:20:00|133.78|131.38|133.44|131.04|133.9|131.5|133.44|131.04|0
1683541500000|2023-05-08 10:25:00|133.38|130.98|133.43|131.03|133.67|131.27|133.32|130.92|0
1683541800000|2023-05-08 10:30:00|133.37|130.97|133.66|131.26|133.66|131.26|133.37|130.97|0
1683542100000|2023-05-08 10:35:00|133.6|131.2|133.78|131.38|134.01|131.61|133.6|131.2|0
1683542400000|2023-05-08 10:40:00|133.89|131.49|133.89|131.49|134.12|131.72|133.66|131.26|0
1683542700000|2023-05-08 10:45:00|133.83|131.43|133.54|131.14|133.89|131.49|133.43|131.03|0
1683543000000|2023-05-08 10:50:00|133.6|131.2|133.65|131.25|133.66|131.26|133.54|131.14|0
1683543300000|2023-05-08 10:55:00|133.54|131.14|133.88|131.48|133.88|131.48|133.54|131.14|0
1683543600000|2023-05-08 11:00:00|133.77|131.37|134.23|131.83|134.46|132.06|133.77|131.37|0
1683543900000|2023-05-08 11:05:00|134.34|131.94|134.92|132.52|135.04|132.64|134.34|131.94|0
1683544200000|2023-05-08 11:10:00|135.03|132.63|134.68|132.28|135.15|132.75|134.57|132.17|0
1683544500000|2023-05-08 11:15:00|134.8|132.4|135.03|132.63|135.03|132.63|134.45|132.05|0
1683544800000|2023-05-08 11:20:00|135.09|132.69|134.91|132.51|135.15|132.75|134.8|132.4|0
1683545100000|2023-05-08 11:25:00|135.03|132.63|134.79|132.39|135.08|132.68|134.68|132.28|0
1683545400000|2023-05-08 11:30:00|134.91|132.51|134.91|132.51|135.37|132.97|134.79|132.39|0
1683545700000|2023-05-08 11:35:00|134.85|132.45|134.79|132.39|134.91|132.51|134.21|131.81|0
1683546000000|2023-05-08 11:40:00|134.73|132.33|134.79|132.39|134.91|132.51|134.56|132.16|0
1683546300000|2023-05-08 11:45:00|134.9|132.5|134.67|132.27|135.14|132.74|134.67|132.27|0
1683546600000|2023-05-08 11:50:00|134.55|132.15|134.21|131.81|134.55|132.15|134.21|131.81|0
1683546900000|2023-05-08 11:55:00|134.09|131.69|134.78|132.38|135.01|132.61|134.09|131.69|0
1683547200000|2023-05-08 12:00:00|134.67|132.27|134.55|132.15|134.67|132.27|134.2|131.8|0
1683547500000|2023-05-08 12:05:00|134.66|132.26|135.94|133.54|135.94|133.54|134.66|132.26|0
1683547800000|2023-05-08 12:10:00|135.82|133.42|135.7|133.3|136.06|133.66|135.59|133.19|0
1683548100000|2023-05-08 12:15:00|135.59|133.19|135.59|133.19|135.7|133.3|135.24|132.84|0
1683548400000|2023-05-08 12:20:00|135.64|133.24|135.35|132.95|135.93|133.53|135.35|132.95|0
1683548700000|2023-05-08 12:25:00|135.24|132.84|135.47|133.07|135.82|133.42|135.23|132.83|0
1683549000000|2023-05-08 12:30:00|135.58|133.18|135|132.6|135.58|133.18|134.88|132.48|0
1683549300000|2023-05-08 12:35:00|134.88|132.48|135.11|132.71|135.11|132.71|134.77|132.37|0
1683549600000|2023-05-08 12:40:00|135|132.6|133.72|131.32|135.11|132.71|133.38|130.98|0
1683549900000|2023-05-08 12:45:00|133.49|131.09|133.95|131.55|133.95|131.55|133.15|130.75|0
1683550200000|2023-05-08 12:50:00|133.84|131.44|133.95|131.55|134.41|132.01|133.66|131.26|0
1683550500000|2023-05-08 12:55:00|134.06|131.66|133.95|131.55|134.3|131.9|133.83|131.43|0
1683550800000|2023-05-08 13:00:00|133.83|131.43|134.18|131.78|134.18|131.78|133.72|131.32|0
1683551100000|2023-05-08 13:05:00|134.06|131.66|133.6|131.2|134.06|131.66|133.48|131.08|0
1683551400000|2023-05-08 13:10:00|133.71|131.31|133.13|130.73|133.94|131.54|133.02|130.62|0
1683551700000|2023-05-08 13:15:00|133.02|130.62|133.13|130.73|133.36|130.96|132.67|130.27|0
1683552000000|2023-05-08 13:20:00|133.02|130.62|133.48|131.08|133.71|131.31|133.02|130.62|0
1683552300000|2023-05-08 13:25:00|133.36|130.96|132.9|130.5|133.48|131.08|132.9|130.5|0
1683552600000|2023-05-08 13:30:00|133.01|130.61|131.07|128.67|133.7|131.3|130.73|128.33|0
1683552900000|2023-05-08 13:35:00|130.84|128.44|132.43|130.03|132.78|130.38|130.84|128.44|0
1683553200000|2023-05-08 13:40:00|132.55|130.15|130.19|127.79|132.89|130.49|129.84|127.44|0
1683553500000|2023-05-08 13:45:00|129.84|127.44|128.37|125.97|130.53|128.13|127.92|125.52|0
1683553800000|2023-05-08 13:50:00|128.26|125.86|127.69|125.29|129.16|126.76|127.25|124.85|0
1683554100000|2023-05-08 13:55:00|127.58|125.18|128.48|126.08|128.93|126.53|127.47|125.07|0
1683554400000|2023-05-08 14:00:00|128.59|126.19|129.84|127.44|129.84|127.44|128.14|125.74|0
1683554700000|2023-05-08 14:05:00|129.72|127.32|127.8|125.4|129.95|127.55|127.69|125.29|0
1683555000000|2023-05-08 14:10:00|128.02|125.62|127.46|125.06|128.47|126.07|126.68|124.28|0
1683555300000|2023-05-08 14:15:00|127.35|124.95|128.13|125.73|128.58|126.18|126.56|124.16|0
1683555600000|2023-05-08 14:20:00|128.36|125.96|127.57|125.17|128.58|126.18|127.34|124.94|0
1683555900000|2023-05-08 14:25:00|127.46|125.06|126.89|124.49|127.68|125.28|126.67|124.27|0
1683556200000|2023-05-08 14:30:00|127.45|125.05|126.89|124.49|128.58|126.18|126.78|124.38|0
1683556500000|2023-05-08 14:35:00|126.78|124.38|127.34|124.94|127.67|125.27|126.22|123.82|0
1683556800000|2023-05-08 14:40:00|127.45|125.05|128.69|126.29|129.03|126.63|127.34|124.94|0
1683557100000|2023-05-08 14:45:00|128.8|126.4|129.59|127.19|129.7|127.3|128.12|125.72|0
1683557400000|2023-05-08 14:50:00|129.7|127.3|129.93|127.53|129.93|127.53|129.36|126.96|0
1683557700000|2023-05-08 14:55:00|129.81|127.41|129.25|126.85|130.15|127.75|129.25|126.85|0
1683558000000|2023-05-08 15:00:00|129.47|127.07|130.38|127.98|130.49|128.09|129.13|126.73|0
1683558300000|2023-05-08 15:05:00|130.27|127.87|131.06|128.66|131.06|128.66|129.81|127.41|0
1683558600000|2023-05-08 15:10:00|130.95|128.55|130.03|127.63|131.4|129|129.92|127.52|0
1683558900000|2023-05-08 15:15:00|129.92|127.52|130.15|127.75|130.26|127.86|129.47|127.07|0
1683559200000|2023-05-08 15:20:00|130.03|127.63|129.35|126.95|130.15|127.75|128.9|126.5|0
1683559500000|2023-05-08 15:25:00|129.12|126.72|128.22|125.82|129.24|126.84|127.99|125.59|0
1683559800000|2023-05-08 15:30:00|128.1|125.7|127.77|125.37|128.1|125.7|126.64|124.24|0
1683560100000|2023-05-08 15:35:00|127.66|125.26|127.43|125.03|128.1|125.7|127.43|125.03|0
1683560400000|2023-05-08 15:40:00|127.32|124.92|128.55|126.15|128.55|126.15|127.31|124.91|0
1683560700000|2023-05-08 15:45:00|128.78|126.38|129.23|126.83|129.57|127.17|128.33|125.93|0
1683561000000|2023-05-08 15:50:00|129.01|126.61|130.14|127.74|130.26|127.86|129.01|126.61|0
1683561300000|2023-05-08 15:55:00|130.03|127.63|129.8|127.4|130.14|127.74|129.34|126.94|0
1683561600000|2023-05-08 16:00:00|129.91|127.51|129.11|126.71|130.48|128.08|128.89|126.49|0
1683561900000|2023-05-08 16:05:00|129|126.6|129.34|126.94|129.45|127.05|128.66|126.26|0
1683562200000|2023-05-08 16:10:00|129.22|126.82|127.98|125.58|129.22|126.82|127.86|125.46|0
1683562500000|2023-05-08 16:15:00|127.86|125.46|128.88|126.48|129.11|126.71|127.3|124.9|0
1683562800000|2023-05-08 16:20:00|128.99|126.59|128.42|126.02|129.11|126.71|128.42|126.02|0
1683563100000|2023-05-08 16:25:00|128.54|126.14|128.65|126.25|128.76|126.36|128.08|125.68|0
1683563400000|2023-05-08 16:30:00|128.76|126.36|128.08|125.68|129.22|126.82|127.86|125.46|0
1683563700000|2023-05-08 16:35:00|128.19|125.79|128.53|126.13|128.99|126.59|127.86|125.46|0
1683564000000|2023-05-08 16:40:00|128.64|126.24|127.96|125.56|128.64|126.24|127.29|124.89|0
1683564300000|2023-05-08 16:45:00|127.85|125.45|127.4|125|127.96|125.56|126.95|124.55|0
1683564600000|2023-05-08 16:50:00|127.29|124.89|127.96|125.56|128.19|125.79|127.17|124.77|0
1683564900000|2023-05-08 16:55:00|127.85|125.45|128.07|125.67|128.52|126.12|127.28|124.88|0
1683565200000|2023-05-08 17:00:00|128.18|125.78|127.84|125.44|128.52|126.12|127.73|125.33|0
1683565500000|2023-05-08 17:05:00|127.9|125.5|128.41|126.01|128.52|126.12|127.39|124.99|0
1683565800000|2023-05-08 17:10:00|128.29|125.89|128.97|126.57|129.2|126.8|128.29|125.89|0
1683566100000|2023-05-08 17:15:00|129.08|126.68|129.08|126.68|129.2|126.8|128.86|126.46|0
1683566400000|2023-05-08 17:20:00|128.97|126.57|128.85|126.45|129.65|127.25|128.63|126.23|0
1683566700000|2023-05-08 17:25:00|128.74|126.34|128.85|126.45|129.42|127.02|128.62|126.22|0
1683567000000|2023-05-08 17:30:00|128.96|126.56|129.99|127.59|130.33|127.93|128.96|126.56|0
1683567300000|2023-05-08 17:35:00|130.1|127.7|130.33|127.93|130.33|127.93|129.64|127.24|0
1683567600000|2023-05-08 17:40:00|130.44|128.04|130.21|127.81|130.55|128.15|129.64|127.24|0
1683567900000|2023-05-08 17:45:00|130.1|127.7|130.66|128.26|131.12|128.72|129.98|127.58|0
1683568200000|2023-05-08 17:50:00|130.55|128.15|130.32|127.92|130.78|128.38|130.09|127.69|0
1683568500000|2023-05-08 17:55:00|130.43|128.03|130.43|128.03|130.78|128.38|130.2|127.8|0
1683568800000|2023-05-08 18:00:00|130.55|128.15|129.63|127.23|131.23|128.83|129.29|126.89|0
1683569100000|2023-05-08 18:05:00|129.4|127|125.8|123.4|129.63|127.23|123.69|121.29|0
1683569400000|2023-05-08 18:10:00|125.68|123.28|127.14|124.74|127.59|125.19|125.13|122.73|0
1683569700000|2023-05-08 18:15:00|127.03|124.63|128.72|126.32|128.72|126.32|126.91|124.51|0
1683570000000|2023-05-08 18:20:00|128.6|126.2|130.65|128.25|130.88|128.48|128.6|126.2|0
1683570300000|2023-05-08 18:25:00|130.54|128.14|130.53|128.13|130.76|128.36|129.96|127.56|0
1683570600000|2023-05-08 18:30:00|130.42|128.02|131.1|128.7|131.11|128.71|130.42|128.02|0
1683570900000|2023-05-08 18:35:00|130.99|128.59|130.87|128.47|131.56|129.16|130.53|128.13|0
1683571200000|2023-05-08 18:40:00|130.64|128.24|131.33|128.93|131.79|129.39|130.53|128.13|0
1683571500000|2023-05-08 18:45:00|131.21|128.81|132.02|129.62|132.02|129.62|130.76|128.36|0
1683571800000|2023-05-08 18:50:00|132.13|129.73|131.55|129.15|132.48|130.08|131.55|129.15|0
1683572100000|2023-05-08 18:55:00|131.67|129.27|132.01|129.61|132.13|129.73|131.55|129.15|0
1683572400000|2023-05-08 19:00:00|132.13|129.73|131.55|129.15|132.36|129.96|131.09|128.69|0
1683572700000|2023-05-08 19:05:00|131.44|129.04|130.68|128.28|132.9|130.5|130.57|128.17|0
1683573000000|2023-05-08 19:10:00|130.57|128.17|129.65|127.25|130.91|128.51|129.31|126.91|0
1683573300000|2023-05-08 19:15:00|129.77|127.37|129.99|127.59|130.22|127.82|128.29|125.89|0
1683573600000|2023-05-08 19:20:00|129.88|127.48|129.53|127.13|130.22|127.82|129.42|127.02|0
1683573900000|2023-05-08 19:25:00|129.31|126.91|128.85|126.45|129.53|127.13|128.28|125.88|0
1683574200000|2023-05-08 19:30:00|128.51|126.11|129.42|127.02|129.53|127.13|128.51|126.11|0
1683574500000|2023-05-08 19:35:00|129.53|127.13|129.87|127.47|129.87|127.47|129.3|126.9|0
1683574800000|2023-05-08 19:40:00|129.76|127.36|130.67|128.27|130.9|128.5|129.76|127.36|0
1683575100000|2023-05-08 19:45:00|130.55|128.15|130.78|128.38|131.36|128.96|130.1|127.7|0
1683575400000|2023-05-08 19:50:00|130.9|128.5|130.21|127.81|131.01|128.61|129.52|127.12|0
1683575700000|2023-05-08 19:55:00|129.64|127.24|130.09|127.69|130.09|127.69|129.18|126.78|0
1683576000000|2023-05-08 20:00:00|129.86|127.46|129.18|126.78|129.86|127.46|129.06|126.66|0
1683576300000|2023-05-08 20:05:00|129.06|126.66|129.4|127|129.63|127.23|128.83|126.43|0
1683576600000|2023-05-08 20:10:00|129.29|126.89|129.97|127.57|130.08|127.68|129.17|126.77|0
1683576900000|2023-05-08 20:15:00|130.06|127.26|130.05|127.25|130.28|127.48|129.48|126.68|0
1683577200000|2023-05-08 20:20:00|130.17|127.37|130.28|127.48|130.4|127.6|130.05|127.25|0
1683577500000|2023-05-08 20:25:00|130.33|127.53|130.16|127.36|130.51|127.71|130.16|127.36|0
1683577800000|2023-05-08 20:30:00|130.05|127.25|130.28|127.48|130.28|127.48|130.05|127.25|0
1683578100000|2023-05-08 20:35:00|130.22|127.42|129.82|127.02|130.28|127.48|129.82|127.02|0
1683578400000|2023-05-08 20:40:00|129.7|126.9|129.81|127.01|129.81|127.01|129.47|126.67|0
1683578700000|2023-05-08 20:45:00|129.7|126.9|129.93|127.13|130.27|127.47|129.7|126.9|0
1683579000000|2023-05-08 20:50:00|129.98|127.18|129.81|127.01|130.04|127.24|129.81|127.01|0
1683579300000|2023-05-08 20:55:00|129.7|126.9|129.41|126.61|129.75|126.95|129.29|126.49|0
1683579600000|2023-05-08 21:00:00|129.24|126.44|129.37|126.57|129.37|126.57|128.96|126.16|0
1683579900000|2023-05-08 21:05:00|129.56|126.76|129.74|126.94|129.96|127.16|129.55|126.75|0
1683580200000|2023-05-08 21:10:00|129.79|126.99|129.75|126.95|129.82|127.02|129.72|126.92|0
1683580500000|2023-05-08 21:15:00|129.71|126.91|129.27|126.47|129.71|126.91|129.1|126.3|0
1683580800000|2023-05-08 21:20:00|129.32|126.52|129.26|126.46|129.58|126.78|129.26|126.46|0
1683581100000|2023-05-08 21:25:00|129.4|126.6|129.36|126.56|129.43|126.63|129.36|126.56|0
1683581400000|2023-05-08 21:30:00|129.38|126.58|129.28|126.48|129.38|126.58|129.28|126.48|0
1683581700000|2023-05-08 21:35:00|129.29|126.49|129.38|126.58|129.38|126.58|129.29|126.49|0
1683582000000|2023-05-08 21:40:00|129.51|126.71|129.42|126.62|129.51|126.71|129.42|126.62|0
1683582300000|2023-05-08 21:45:00|129.44|126.64|129.42|126.62|129.46|126.66|129.42|126.62|0
1683582600000|2023-05-08 21:50:00|129.44|126.64|129.42|126.62|129.54|126.74|129.42|126.62|0
1683582900000|2023-05-08 21:55:00|129.4|126.6|129.4|126.6|129.4|126.6|129.38|126.58|0
1683583200000|2023-05-08 22:00:00|128.93|126.13|129.33|126.53|129.33|126.53|128.59|125.79|0
1683583500000|2023-05-08 22:05:00|129.21|126.41|129.21|126.41|129.33|126.53|129.1|126.3|0
1683583800000|2023-05-08 22:10:00|129.26|126.46|128.98|126.18|129.32|126.52|128.87|126.07|0
1683584100000|2023-05-08 22:15:00|129.09|126.29|129.09|126.29|129.32|126.52|129.09|126.29|0
1683584400000|2023-05-08 22:20:00|129.21|126.41|128.98|126.18|129.32|126.52|128.75|125.95|0
1683584700000|2023-05-08 22:25:00|129.09|126.29|129.32|126.52|129.32|126.52|128.86|126.06|0
1683585000000|2023-05-08 22:30:00|129.26|126.46|128.52|125.72|129.32|126.52|128.52|125.72|0
1683585300000|2023-05-08 22:35:00|128.63|125.83|128.74|125.94|128.86|126.06|128.63|125.83|0
1683585600000|2023-05-08 22:40:00|128.86|126.06|128.63|125.83|128.86|126.06|128.51|125.71|0
1683585900000|2023-05-08 22:45:00|128.74|125.94|128.62|125.82|128.74|125.94|128.62|125.82|0
1683586200000|2023-05-08 22:50:00|128.74|125.94|129.08|126.28|129.08|126.28|128.62|125.82|0
1683586500000|2023-05-08 22:55:00|128.96|126.16|128.73|125.93|128.96|126.16|128.62|125.82|0
1683586800000|2023-05-08 23:00:00|128.85|126.05|128.96|126.16|129.07|126.27|128.73|125.93|0
1683587100000|2023-05-08 23:05:00|129.01|126.21|129.01|126.21|129.01|126.21|128.9|126.1|0
1683587400000|2023-05-08 23:10:00|129.07|126.27|128.96|126.16|129.3|126.5|128.96|126.16|0
1683587700000|2023-05-08 23:15:00|128.84|126.04|128.5|125.7|128.95|126.15|128.5|125.7|0
1683588000000|2023-05-08 23:20:00|128.55|125.75|128.61|125.81|128.61|125.81|128.38|125.58|0
1683588300000|2023-05-08 23:25:00|128.66|125.86|128.49|125.69|128.72|125.92|128.49|125.69|0
1683588600000|2023-05-08 23:30:00|128.61|125.81|128.49|125.69|128.61|125.81|128.49|125.69|0
1683588900000|2023-05-08 23:35:00|128.43|125.63|128.49|125.69|128.49|125.69|128.38|125.58|0
1683589200000|2023-05-08 23:40:00|128.38|125.58|128.6|125.8|128.6|125.8|128.38|125.58|0
1683589500000|2023-05-08 23:45:00|128.54|125.74|128.49|125.69|128.6|125.8|128.49|125.69|0
1683589800000|2023-05-08 23:50:00|128.6|125.8|128.77|125.97|128.83|126.03|128.6|125.8|0
1683590100000|2023-05-08 23:55:00|128.82|126.02|128.82|126.02|128.94|126.14|128.71|125.91|0
1683590400000|2023-05-09 00:00:00|128.71|125.91|128.48|125.68|128.71|125.91|128.14|125.34|0
1683590700000|2023-05-09 00:05:00|128.37|125.57|128.14|125.34|128.48|125.68|128.14|125.34|0
1683591000000|2023-05-09 00:10:00|128.25|125.45|128.48|125.68|128.48|125.68|128.14|125.34|0
1683591300000|2023-05-09 00:15:00|128.36|125.56|128.13|125.33|128.59|125.79|128.13|125.33|0
1683591600000|2023-05-09 00:20:00|128.25|125.45|128.02|125.22|128.25|125.45|127.91|125.11|0
1683591900000|2023-05-09 00:25:00|128.25|125.45|128.36|125.56|128.36|125.56|128.02|125.22|0
1683592200000|2023-05-09 00:30:00|128.24|125.44|128.58|125.78|128.92|126.12|128.24|125.44|0
1683592500000|2023-05-09 00:35:00|128.69|125.89|128.35|125.55|128.69|125.89|128.35|125.55|0
1683592800000|2023-05-09 00:40:00|128.29|125.49|128.12|125.32|128.35|125.55|128.01|125.21|0
1683593100000|2023-05-09 00:45:00|128.01|125.21|128.01|125.21|128.12|125.32|127.9|125.1|0
1683593400000|2023-05-09 00:50:00|127.9|125.1|128.12|125.32|128.23|125.43|127.9|125.1|0
1683593700000|2023-05-09 00:55:00|128.01|125.21|127.89|125.09|128.12|125.32|127.78|124.98|0
1683594000000|2023-05-09 01:00:00|127.78|124.98|128|125.2|128|125.2|127.55|124.75|0
1683594300000|2023-05-09 01:05:00|127.89|125.09|128.23|125.43|128.34|125.54|127.89|125.09|0
1683594600000|2023-05-09 01:10:00|128.34|125.54|128.68|125.88|128.79|125.99|128.34|125.54|0
1683594900000|2023-05-09 01:15:00|128.56|125.76|128.45|125.65|128.79|125.99|128.45|125.65|0
1683595200000|2023-05-09 01:20:00|128.5|125.7|129.01|126.21|129.01|126.21|128.5|125.7|0
1683595500000|2023-05-09 01:25:00|128.9|126.1|129.13|126.33|129.24|126.44|128.9|126.1|0
1683595800000|2023-05-09 01:30:00|129.01|126.21|128.56|125.76|129.35|126.55|128.56|125.76|0
1683596100000|2023-05-09 01:35:00|128.44|125.64|128.55|125.75|128.67|125.87|128.44|125.64|0
1683596400000|2023-05-09 01:40:00|128.67|125.87|128.33|125.53|128.67|125.87|128.21|125.41|0
1683596700000|2023-05-09 01:45:00|128.21|125.41|128.21|125.41|128.33|125.53|127.98|125.18|0
1683597000000|2023-05-09 01:50:00|128.32|125.52|128.43|125.63|128.78|125.98|128.32|125.52|0
1683597300000|2023-05-09 01:55:00|128.55|125.75|128.89|126.09|129|126.2|128.55|125.75|0
1683597600000|2023-05-09 02:00:00|129|126.2|128.77|125.97|129.11|126.31|128.77|125.97|0
1683597900000|2023-05-09 02:05:00|128.66|125.86|128.66|125.86|128.66|125.86|128.54|125.74|0
1683598200000|2023-05-09 02:10:00|128.77|125.97|128.77|125.97|128.88|126.08|128.66|125.86|0
1683598500000|2023-05-09 02:15:00|128.65|125.85|129.22|126.42|129.33|126.53|128.65|125.85|0
1683598800000|2023-05-09 02:20:00|129.33|126.53|129.22|126.42|129.33|126.53|128.99|126.19|0
1683599100000|2023-05-09 02:25:00|129.1|126.3|128.87|126.07|129.22|126.42|128.87|126.07|0
1683599400000|2023-05-09 02:30:00|128.76|125.96|128.87|126.07|128.99|126.19|128.76|125.96|0
1683599700000|2023-05-09 02:35:00|128.99|126.19|128.87|126.07|128.99|126.19|128.76|125.96|0
1683600000000|2023-05-09 02:40:00|128.76|125.96|128.87|126.07|128.98|126.18|128.75|125.95|0
1683600300000|2023-05-09 02:45:00|128.75|125.95|128.87|126.07|129.09|126.29|128.75|125.95|0
1683600600000|2023-05-09 02:50:00|128.98|126.18|128.86|126.06|128.98|126.18|128.86|126.06|0
1683600900000|2023-05-09 02:55:00|128.98|126.18|128.98|126.18|128.98|126.18|128.86|126.06|0
1683601200000|2023-05-09 03:00:00|129.09|126.29|129.2|126.4|129.2|126.4|129.09|126.29|0
1683601500000|2023-05-09 03:05:00|129.31|126.51|128.97|126.17|129.31|126.51|128.86|126.06|0
1683601800000|2023-05-09 03:10:00|128.86|126.06|129.08|126.28|129.08|126.28|128.86|126.06|0
1683602100000|2023-05-09 03:15:00|128.97|126.17|128.85|126.05|128.97|126.17|128.85|126.05|0
1683602400000|2023-05-09 03:20:00|128.74|125.94|128.74|125.94|128.85|126.05|128.51|125.71|0
1683602700000|2023-05-09 03:25:00|128.85|126.05|128.85|126.05|129.08|126.28|128.85|126.05|0
1683603000000|2023-05-09 03:30:00|128.96|126.16|129.19|126.39|129.3|126.5|128.96|126.16|0
1683603600000|2023-05-09 03:40:00|129.3|126.5|129.41|126.61|129.41|126.61|129.3|126.5|0
1683603900000|2023-05-09 03:45:00|129.3|126.5|128.95|126.15|129.3|126.5|128.95|126.15|0
1683604200000|2023-05-09 03:50:00|129.07|126.27|129.07|126.27|129.07|126.27|128.95|126.15|0
1683604500000|2023-05-09 03:55:00|129.18|126.38|129.18|126.38|129.18|126.38|129.18|126.38|0
1683604800000|2023-05-09 04:00:00|129.29|126.49|129.29|126.49|129.29|126.49|129.06|126.26|0
1683605100000|2023-05-09 04:05:00|129.4|126.6|129.4|126.6|129.4|126.6|129.29|126.49|0
1683605400000|2023-05-09 04:10:00|129.29|126.49|129.4|126.6|129.4|126.6|129.29|126.49|0
1683605700000|2023-05-09 04:15:00|129.63|126.83|129.51|126.71|129.63|126.83|129.51|126.71|0
1683606000000|2023-05-09 04:20:00|129.4|126.6|129.4|126.6|129.51|126.71|129.28|126.48|0
1683606300000|2023-05-09 04:25:00|129.45|126.65|129.62|126.82|129.62|126.82|129.39|126.59|0
1683606600000|2023-05-09 04:30:00|129.85|127.05|129.62|126.82|129.85|127.05|129.62|126.82|0
1683606900000|2023-05-09 04:35:00|129.5|126.7|129.5|126.7|129.5|126.7|129.39|126.59|0
1683607200000|2023-05-09 04:40:00|129.39|126.59|129.27|126.47|129.5|126.7|129.27|126.47|0
1683607500000|2023-05-09 04:45:00|129.39|126.59|129.27|126.47|129.39|126.59|129.16|126.36|0
1683607800000|2023-05-09 04:50:00|129.16|126.36|129.16|126.36|129.27|126.47|129.04|126.24|0
1683608100000|2023-05-09 04:55:00|129.15|126.35|129.27|126.47|129.38|126.58|129.15|126.35|0
1683608400000|2023-05-09 05:00:00|129.15|126.35|128.81|126.01|129.38|126.58|128.81|126.01|0
1683608700000|2023-05-09 05:05:00|128.86|126.06|128.92|126.12|129.04|126.24|128.81|126.01|0
1683609000000|2023-05-09 05:10:00|128.98|126.18|129.15|126.35|129.2|126.4|128.98|126.18|0
1683609300000|2023-05-09 05:15:00|129.26|126.46|129.6|126.8|129.6|126.8|129.26|126.46|0
1683609600000|2023-05-09 05:20:00|129.71|126.91|129.48|126.68|129.71|126.91|129.43|126.63|0
1683609900000|2023-05-09 05:25:00|129.6|126.8|129.71|126.91|129.71|126.91|129.6|126.8|0
1683610200000|2023-05-09 05:30:00|129.6|126.8|129.14|126.34|129.6|126.8|129.02|126.22|0
1683610500000|2023-05-09 05:35:00|129.25|126.45|129.36|126.56|129.37|126.57|129.14|126.34|0
1683610800000|2023-05-09 05:40:00|129.25|126.45|129.13|126.33|129.36|126.56|129.13|126.33|0
1683611100000|2023-05-09 05:45:00|129.02|126.22|128.9|126.1|129.02|126.22|128.79|125.99|0
1683611400000|2023-05-09 05:50:00|128.68|125.88|128.79|125.99|128.79|125.99|128.68|125.88|0
1683611700000|2023-05-09 05:55:00|128.9|126.1|128.9|126.1|129.02|126.22|128.79|125.99|0
1683612000000|2023-05-09 06:00:00|128.79|125.99|128.78|125.98|128.79|125.99|128.44|125.64|0
1683612300000|2023-05-09 06:05:00|128.47|126.07|127.9|125.5|128.58|126.18|127.79|125.39|0
1683612600000|2023-05-09 06:10:00|127.79|125.39|127.67|125.27|127.9|125.5|127.67|125.27|0
1683612900000|2023-05-09 06:15:00|127.45|125.05|127.45|125.05|127.79|125.39|127.45|125.05|0
1683613200000|2023-05-09 06:20:00|127.56|125.16|127.78|125.38|127.78|125.38|127.56|125.16|0
1683613500000|2023-05-09 06:25:00|127.67|125.27|127.64|125.24|127.78|125.38|126.66|124.26|0
1683613800000|2023-05-09 06:30:00|127.7|125.3|128.09|125.69|128.09|125.69|127.7|125.3|0
1683614100000|2023-05-09 06:35:00|127.98|125.58|127.98|125.58|128.09|125.69|127.87|125.47|0
1683614400000|2023-05-09 06:40:00|127.87|125.47|128.2|125.8|128.32|125.92|127.64|125.24|0
1683614700000|2023-05-09 06:45:00|128.14|125.74|127.97|125.57|128.32|125.92|127.97|125.57|0
1683615000000|2023-05-09 06:50:00|127.75|125.35|128.09|125.69|128.09|125.69|127.75|125.35|0
1683615300000|2023-05-09 06:55:00|128.03|125.63|127.29|124.89|128.09|125.69|127.18|124.78|0
1683615600000|2023-05-09 07:00:00|127.63|125.23|127.18|124.78|127.63|125.23|126.95|124.55|0
1683615900000|2023-05-09 07:05:00|127.29|124.89|126.39|123.99|127.29|124.89|126.05|123.65|0
1683616200000|2023-05-09 07:10:00|126.28|123.88|126.61|124.21|127.17|124.77|126.05|123.65|0
1683616500000|2023-05-09 07:15:00|126.72|124.32|126.95|124.55|127.62|125.22|126.39|123.99|0
1683616800000|2023-05-09 07:20:00|127|124.6|127.4|125|127.62|125.22|126.72|124.32|0
1683617100000|2023-05-09 07:25:00|127.22|124.82|127.05|124.65|127.51|125.11|126.61|124.21|0
1683617400000|2023-05-09 07:30:00|127|124.6|126.27|123.87|127.05|124.65|126.27|123.87|0
1683617700000|2023-05-09 07:35:00|126.15|123.75|125.59|123.19|126.38|123.98|125.59|123.19|0
1683618000000|2023-05-09 07:40:00|125.7|123.3|126.04|123.64|126.15|123.75|125.48|123.08|0
1683618300000|2023-05-09 07:45:00|126.09|123.69|125.81|123.41|126.15|123.75|125.7|123.3|0
1683618600000|2023-05-09 07:50:00|125.86|123.46|126.59|124.19|126.59|124.19|125.81|123.41|0
1683618900000|2023-05-09 07:55:00|126.48|124.08|125.81|123.41|126.48|124.08|125.81|123.41|0
1683619200000|2023-05-09 08:00:00|125.92|123.52|126.03|123.63|126.82|124.42|125.81|123.41|0
1683619500000|2023-05-09 08:05:00|125.92|123.52|125.91|123.51|126.59|124.19|125.91|123.51|0
1683619800000|2023-05-09 08:10:00|125.8|123.4|125.24|122.84|125.8|123.4|125.24|122.84|0
1683620100000|2023-05-09 08:15:00|125.13|122.73|125.13|122.73|125.41|123.01|125.02|122.62|0
1683620400000|2023-05-09 08:20:00|125.02|122.62|124.79|122.39|125.35|122.95|124.79|122.39|0
1683620700000|2023-05-09 08:25:00|124.73|122.33|123.68|121.28|124.79|122.39|123.68|121.28|0
1683621000000|2023-05-09 08:30:00|123.57|121.17|123.01|120.61|123.68|121.28|122.35|119.95|0
1683621300000|2023-05-09 08:35:00|123.12|120.72|123.12|120.72|123.34|120.94|122.79|120.39|0
1683621600000|2023-05-09 08:40:00|123.17|120.77|122.68|120.28|123.34|120.94|122.57|120.17|0
1683621900000|2023-05-09 08:45:00|122.57|120.17|123.01|120.61|123.01|120.61|122.07|119.67|0
1683622200000|2023-05-09 08:50:00|122.79|120.39|123.67|121.27|123.78|121.38|122.68|120.28|0
1683622500000|2023-05-09 08:55:00|123.56|121.16|123|120.6|123.56|121.16|122.67|120.27|0
1683622800000|2023-05-09 09:00:00|123.11|120.71|123.89|121.49|123.89|121.49|123|120.6|0
1683623100000|2023-05-09 09:05:00|124|121.6|123.66|121.26|124|121.6|123.44|121.04|0
1683623400000|2023-05-09 09:10:00|123.6|121.2|123.11|120.71|123.77|121.37|123.11|120.71|0
1683623700000|2023-05-09 09:15:00|123.22|120.82|123.11|120.71|123.44|121.04|122.78|120.38|0
1683624000000|2023-05-09 09:20:00|123.22|120.82|122.33|119.93|123.22|120.82|122.22|119.82|0
1683624300000|2023-05-09 09:25:00|122.44|120.04|122.88|120.48|122.88|120.48|122.33|119.93|0
1683624600000|2023-05-09 09:30:00|122.77|120.37|123.1|120.7|123.1|120.7|122.66|120.26|0
1683624900000|2023-05-09 09:35:00|123.32|120.92|122.88|120.48|123.54|121.14|122.88|120.48|0
1683625200000|2023-05-09 09:40:00|122.77|120.37|123.32|120.92|123.32|120.92|122.77|120.37|0
1683625500000|2023-05-09 09:45:00|123.37|120.97|122.98|120.58|123.43|121.03|122.87|120.47|0
1683625800000|2023-05-09 09:50:00|122.87|120.47|122.43|120.03|122.98|120.58|121.88|119.48|0
1683626100000|2023-05-09 09:55:00|122.54|120.14|123.42|121.02|123.53|121.13|122.43|120.03|0
1683626400000|2023-05-09 10:00:00|123.53|121.13|123.64|121.24|123.75|121.35|123.09|120.69|0
1683626700000|2023-05-09 10:05:00|123.53|121.13|123.19|120.79|123.53|121.13|123.08|120.68|0
1683627000000|2023-05-09 10:10:00|123.14|120.74|123.19|120.79|123.41|121.01|122.97|120.57|0
1683627300000|2023-05-09 10:15:00|123.08|120.68|122.75|120.35|123.14|120.74|122.58|120.18|0
1683627600000|2023-05-09 10:20:00|122.86|120.46|123.95|121.55|123.95|121.55|122.75|120.35|0
1683627900000|2023-05-09 10:25:00|124.39|121.99|123.57|121.17|124.39|121.99|123.24|120.84|0
1683628200000|2023-05-09 10:30:00|123.46|121.06|124.12|121.72|124.34|121.94|123.01|120.61|0
1683628500000|2023-05-09 10:35:00|124.23|121.83|124|121.6|124.23|121.83|123.89|121.49|0
1683628800000|2023-05-09 10:40:00|124.12|121.72|124.22|121.82|124.22|121.82|123.67|121.27|0
1683629100000|2023-05-09 10:45:00|124.33|121.93|123.89|121.49|124.33|121.93|123.83|121.43|0
1683629400000|2023-05-09 10:50:00|124.22|121.82|124|121.6|124.22|121.82|123.89|121.49|0
1683629700000|2023-05-09 10:55:00|123.89|121.49|123.77|121.37|124.11|121.71|123.66|121.26|0
1683630000000|2023-05-09 11:00:00|124|121.6|123.44|121.04|124.22|121.82|123.44|121.04|0
1683630300000|2023-05-09 11:05:00|123.33|120.93|123.44|121.04|123.66|121.26|123.22|120.82|0
1683630600000|2023-05-09 11:10:00|123.33|120.93|123.77|121.37|123.99|121.59|123.33|120.93|0
1683630900000|2023-05-09 11:15:00|123.88|121.48|123.55|121.15|123.88|121.48|123.43|121.03|0
1683631200000|2023-05-09 11:20:00|123.66|121.26|123.32|120.92|123.66|121.26|122.99|120.59|0
1683631500000|2023-05-09 11:25:00|123.1|120.7|123.21|120.81|123.21|120.81|122.66|120.26|0
1683631800000|2023-05-09 11:30:00|123.32|120.92|122.55|120.15|123.32|120.92|122.55|120.15|0
1683632100000|2023-05-09 11:35:00|122.44|120.04|122.54|120.14|122.77|120.37|122.27|119.87|0
1683632400000|2023-05-09 11:40:00|122.49|120.09|122.76|120.36|123.09|120.69|122.43|120.03|0
1683632700000|2023-05-09 11:45:00|122.71|120.31|123.64|121.24|123.75|121.35|122.65|120.25|0
1683633000000|2023-05-09 11:50:00|123.53|121.13|123.64|121.24|123.75|121.35|123.2|120.8|0
1683633300000|2023-05-09 11:55:00|123.69|121.29|123.42|121.02|123.86|121.46|123.42|121.02|0
1683633600000|2023-05-09 12:00:00|123.53|121.13|123.42|121.02|123.75|121.35|123.31|120.91|0
1683633900000|2023-05-09 12:05:00|123.53|121.13|124.08|121.68|124.08|121.68|123.19|120.79|0
1683634200000|2023-05-09 12:10:00|124.19|121.79|124.63|122.23|124.74|122.34|124.19|121.79|0
1683634500000|2023-05-09 12:15:00|124.52|122.12|124.52|122.12|124.74|122.34|124.41|122.01|0
1683634800000|2023-05-09 12:20:00|124.63|122.23|124.07|121.67|124.63|122.23|123.96|121.56|0
1683635100000|2023-05-09 12:25:00|124.18|121.78|124.85|122.45|124.85|122.45|124.18|121.78|0
1683635400000|2023-05-09 12:30:00|124.79|122.39|124.3|122.1|124.79|122.43|124.08|121.88|0
1683635700000|2023-05-09 12:35:00|124.41|122.21|124.3|122.1|124.63|122.43|123.63|121.43|0
1683636000000|2023-05-09 12:40:00|124.41|122.21|123.74|121.54|124.74|122.54|123.74|121.54|0
1683636300000|2023-05-09 12:45:00|123.85|121.65|123.52|121.32|123.85|121.65|123.08|120.88|0
1683636600000|2023-05-09 12:50:00|123.63|121.43|123.18|120.98|123.63|121.43|122.96|120.76|0
1683636900000|2023-05-09 12:55:00|122.96|120.76|123.18|120.98|123.4|121.2|122.85|120.65|0
1683637200000|2023-05-09 13:00:00|123.07|120.87|123.4|121.2|123.62|121.42|122.85|120.65|0
1683637500000|2023-05-09 13:05:00|123.51|121.31|123.62|121.42|123.84|121.64|123.29|121.09|0
1683637800000|2023-05-09 13:10:00|123.51|121.31|122.85|120.65|123.51|121.31|122.74|120.54|0
1683638100000|2023-05-09 13:15:00|122.96|120.76|123.17|120.97|123.4|121.2|122.74|120.54|0
1683638400000|2023-05-09 13:20:00|123.28|121.08|123.28|121.08|123.4|121.2|122.95|120.75|0
1683638700000|2023-05-09 13:25:00|123.17|120.97|122.73|120.53|123.28|121.08|122.62|120.42|0
1683639000000|2023-05-09 13:30:00|122.95|120.75|121.54|119.34|122.95|120.75|119.2|117|0
1683639300000|2023-05-09 13:35:00|121.32|119.12|120.88|118.68|121.76|119.56|120.44|118.24|0
1683639600000|2023-05-09 13:40:00|120.99|118.79|122.53|120.33|123.63|121.43|120.66|118.46|0
1683639900000|2023-05-09 13:45:00|122.42|120.22|122.52|120.32|123.52|121.32|122.19|119.99|0
1683640200000|2023-05-09 13:50:00|122.63|120.43|122.19|119.99|122.63|120.43|121.86|119.66|0
1683640500000|2023-05-09 13:55:00|122.3|120.1|124.4|122.2|124.63|122.43|122.08|119.88|0
1683640800000|2023-05-09 14:00:00|124.62|122.42|123.51|121.31|125.41|123.21|122.74|120.54|0
1683641100000|2023-05-09 14:05:00|123.62|121.42|121.96|119.76|124.29|122.09|121.75|119.55|0
1683641400000|2023-05-09 14:10:00|121.85|119.65|121.52|119.32|122.29|120.09|121.09|118.89|0
1683641700000|2023-05-09 14:15:00|121.63|119.43|122.4|120.2|122.95|120.75|121.19|118.99|0
1683642000000|2023-05-09 14:20:00|122.51|120.31|122.29|120.09|122.62|120.42|121.85|119.65|0
1683642300000|2023-05-09 14:25:00|122.4|120.2|122.95|120.75|123.72|121.52|122.29|120.09|0
1683642600000|2023-05-09 14:30:00|122.84|120.64|122.06|119.86|123.61|121.41|121.52|119.32|0
1683642900000|2023-05-09 14:35:00|122.17|119.97|123.05|120.85|123.16|120.96|121.4|119.2|0
1683643200000|2023-05-09 14:40:00|123.16|120.96|124.94|122.74|124.94|122.74|122.83|120.63|0
1683643500000|2023-05-09 14:45:00|124.83|122.63|123.94|121.74|125.27|123.07|123.5|121.3|0
1683643800000|2023-05-09 14:50:00|123.83|121.63|123.51|121.31|124.6|122.4|123.49|121.29|0
1683644100000|2023-05-09 14:55:00|123.4|121.2|123.06|120.86|123.84|121.64|123.06|120.86|0
1683644400000|2023-05-09 15:00:00|123.51|121.31|123.62|121.42|123.95|121.75|123.17|120.97|0
1683644700000|2023-05-09 15:05:00|123.51|121.31|123.95|121.75|124.17|121.97|123.06|120.86|0
1683645000000|2023-05-09 15:10:00|124|121.8|122.51|120.31|124.06|121.86|121.3|119.1|0
1683645300000|2023-05-09 15:15:00|122.73|120.53|124.5|122.3|124.61|122.41|122.62|120.42|0
1683645600000|2023-05-09 15:20:00|124.39|122.19|124.39|122.19|125.17|122.97|124.17|121.97|0
1683645900000|2023-05-09 15:25:00|124.27|122.07|122.5|120.3|124.39|122.19|122.39|120.19|0
1683646200000|2023-05-09 15:30:00|122.61|120.41|123.94|121.74|123.94|121.74|122.5|120.3|0
1683646500000|2023-05-09 15:35:00|124.16|121.96|123.16|120.96|124.38|122.18|122.83|120.63|0
1683646800000|2023-05-09 15:40:00|123.05|120.85|122.6|120.4|123.38|121.18|122.49|120.29|0
1683647100000|2023-05-09 15:45:00|122.71|120.51|122.82|120.62|123.16|120.96|122.6|120.4|0
1683647400000|2023-05-09 15:50:00|122.93|120.73|122.38|120.18|123.15|120.95|121.94|119.74|0
1683647700000|2023-05-09 15:55:00|122.27|120.07|121.5|119.3|122.27|120.07|121.28|119.08|0
1683648000000|2023-05-09 16:00:00|121.28|119.08|121.22|119.02|121.83|119.63|120.84|118.64|0
1683648300000|2023-05-09 16:05:00|121.17|118.97|121.6|119.4|122.15|119.95|121.17|118.97|0
1683648600000|2023-05-09 16:10:00|121.49|119.29|121.1|118.9|121.71|119.51|120.72|118.52|0
1683648900000|2023-05-09 16:15:00|121.05|118.85|121.05|118.85|121.49|119.29|120.61|118.41|0
1683649200000|2023-05-09 16:20:00|120.94|118.74|121.38|119.18|121.71|119.51|120.72|118.52|0
1683649500000|2023-05-09 16:25:00|121.27|119.07|120.72|118.52|121.6|119.4|120.61|118.41|0
1683649800000|2023-05-09 16:30:00|120.83|118.63|121.92|119.72|122.14|119.94|120.83|118.63|0
1683650100000|2023-05-09 16:35:00|122.03|119.83|120.82|118.62|122.03|119.83|120.6|118.4|0
1683650400000|2023-05-09 16:40:00|120.93|118.73|121.37|119.17|121.48|119.28|120.6|118.4|0
1683650700000|2023-05-09 16:45:00|121.26|119.06|121.37|119.17|121.7|119.5|121.04|118.84|0
1683651000000|2023-05-09 16:50:00|121.48|119.28|121.91|119.71|122.24|120.04|121.48|119.28|0
1683651300000|2023-05-09 16:55:00|122.02|119.82|122.9|120.7|123.01|120.81|122.02|119.82|0
1683651600000|2023-05-09 17:00:00|123.01|120.81|122.9|120.7|123.29|121.09|122.57|120.37|0
1683651900000|2023-05-09 17:05:00|122.96|120.76|122.79|120.59|123.34|121.14|122.57|120.37|0
1683652200000|2023-05-09 17:10:00|122.9|120.7|122.68|120.48|123.01|120.81|122.24|120.04|0
1683652500000|2023-05-09 17:15:00|122.46|120.26|123.23|121.03|123.23|121.03|122.46|120.26|0
1683652800000|2023-05-09 17:20:00|123.12|120.92|122.78|120.58|123.34|121.14|122.67|120.47|0
1683653100000|2023-05-09 17:25:00|122.89|120.69|123|120.8|123.33|121.13|122.56|120.36|0
1683653400000|2023-05-09 17:30:00|123.11|120.91|123.67|121.47|123.78|121.58|123|120.8|0
1683653700000|2023-05-09 17:35:00|123.78|121.58|122.89|120.69|123.78|121.58|122.45|120.25|0
1683654000000|2023-05-09 17:40:00|123|120.8|122.77|120.57|123.22|121.02|122.66|120.46|0
1683654300000|2023-05-09 17:45:00|122.66|120.46|123.44|121.24|123.55|121.35|122.33|120.13|0
1683654600000|2023-05-09 17:50:00|123.33|121.13|124.55|122.35|124.55|122.35|123.1|120.9|0
1683654900000|2023-05-09 17:55:00|124.44|122.24|125.1|122.9|125.44|123.24|124.44|122.24|0
1683655200000|2023-05-09 18:00:00|125.33|123.13|125.44|123.24|126.11|123.91|125.22|123.02|0
1683655500000|2023-05-09 18:05:00|125.55|123.35|125.21|123.01|125.55|123.35|124.32|122.12|0
1683655800000|2023-05-09 18:10:00|125.1|122.9|124.99|122.79|125.32|123.12|124.76|122.56|0
1683656100000|2023-05-09 18:15:00|125.1|122.9|125.54|123.34|126.11|123.91|125.1|122.9|0
1683656400000|2023-05-09 18:20:00|125.66|123.46|124.87|122.67|125.88|123.68|124.76|122.56|0
1683656700000|2023-05-09 18:25:00|124.76|122.56|124.87|122.67|125.09|122.89|124.42|122.22|0
1683657000000|2023-05-09 18:30:00|124.98|122.78|124.53|122.33|125.31|123.11|124.31|122.11|0
1683657300000|2023-05-09 18:35:00|124.64|122.44|124.53|122.33|125.2|123|124.53|122.33|0
1683657600000|2023-05-09 18:40:00|124.42|122.22|124.97|122.77|125.09|122.89|124.42|122.22|0
1683657900000|2023-05-09 18:45:00|124.86|122.66|125.08|122.88|125.2|123|124.64|122.44|0
1683658200000|2023-05-09 18:50:00|125.2|123|122.08|119.88|125.31|123.11|121.86|119.66|0
1683658500000|2023-05-09 18:55:00|122.19|119.99|123.3|121.1|123.74|121.54|122.19|119.99|0
1683658800000|2023-05-09 19:00:00|123.41|121.21|123.96|121.76|124.07|121.87|123.3|121.1|0
1683659100000|2023-05-09 19:05:00|124.07|121.87|124.4|122.2|124.85|122.65|123.85|121.65|0
1683659400000|2023-05-09 19:10:00|124.29|122.09|123.85|121.65|124.52|122.32|123.62|121.42|0
1683659700000|2023-05-09 19:15:00|123.74|121.54|122.96|120.76|123.74|121.54|122.85|120.65|0
1683660000000|2023-05-09 19:20:00|123.07|120.87|123.29|121.09|123.4|121.2|122.73|120.53|0
1683660300000|2023-05-09 19:25:00|123.51|121.31|123.4|121.2|123.73|121.53|123.06|120.86|0
1683660600000|2023-05-09 19:30:00|123.51|121.31|124.06|121.86|124.17|121.97|123.17|120.97|0
1683660900000|2023-05-09 19:35:00|123.95|121.75|123.28|121.08|124.28|122.08|123.17|120.97|0
1683661200000|2023-05-09 19:40:00|123.17|120.97|122.17|119.97|123.28|121.08|121.95|119.75|0
1683661500000|2023-05-09 19:45:00|122.28|120.08|122.72|120.52|123.06|120.86|121.84|119.64|0
1683661800000|2023-05-09 19:50:00|122.39|120.19|122.17|119.97|122.94|120.74|121.95|119.75|0
1683662100000|2023-05-09 19:55:00|122.06|119.86|121.07|118.87|122.28|120.08|120.63|118.43|0
1683662400000|2023-05-09 20:00:00|121.18|118.98|122.39|120.19|122.5|120.3|120.85|118.65|0
1683662700000|2023-05-09 20:05:00|122.28|120.08|122.94|120.74|122.94|120.74|122.28|120.08|0
1683663000000|2023-05-09 20:10:00|122.83|120.63|122.27|120.07|123.05|120.85|122.27|120.07|0
1683663300000|2023-05-09 20:15:00|122.47|119.87|122.36|119.76|122.58|119.98|122.36|119.76|0
1683663600000|2023-05-09 20:20:00|122.47|119.87|122.58|119.98|122.85|120.25|122.47|119.87|0
1683663900000|2023-05-09 20:25:00|122.47|119.87|122.24|119.64|122.58|119.98|122.13|119.53|0
1683664200000|2023-05-09 20:30:00|122.35|119.75|122.46|119.86|122.58|119.98|122.35|119.75|0
1683664500000|2023-05-09 20:35:00|122.35|119.75|122.57|119.97|122.9|120.3|122.35|119.75|0
1683664800000|2023-05-09 20:40:00|122.79|120.19|122.9|120.3|123.01|120.41|122.68|120.08|0
1683665100000|2023-05-09 20:45:00|122.95|120.35|122.9|120.3|123.01|120.41|122.79|120.19|0
1683665400000|2023-05-09 20:50:00|122.79|120.19|122.34|119.74|122.79|120.19|122.34|119.74|0
1683665700000|2023-05-09 20:55:00|122.45|119.85|121.84|119.24|122.45|119.85|121.46|118.86|0
1683666000000|2023-05-09 21:00:00|121.64|119.04|121.35|118.75|121.64|119.04|121.35|118.75|0
1683666300000|2023-05-09 21:05:00|121.51|118.91|121.37|118.77|121.58|118.98|121.3|118.7|0
1683666600000|2023-05-09 21:10:00|121.33|118.73|121.43|118.83|121.59|118.99|121.05|118.45|0
1683666900000|2023-05-09 21:15:00|121.33|118.73|121.38|118.78|121.48|118.88|121.25|118.65|0
1683667200000|2023-05-09 21:20:00|121.41|118.81|121.43|118.83|121.52|118.92|121.3|118.7|0
1683667500000|2023-05-09 21:25:00|121.44|118.84|121.42|118.82|121.44|118.84|121.32|118.72|0
1683667800000|2023-05-09 21:30:00|121.44|118.84|121.39|118.79|121.44|118.84|121.37|118.77|0
1683668100000|2023-05-09 21:35:00|121.27|118.67|121.16|118.56|121.37|118.77|121.07|118.47|0
1683668400000|2023-05-09 21:40:00|121.02|118.42|121.32|118.72|121.32|118.72|121|118.4|0
1683668700000|2023-05-09 21:45:00|121.3|118.7|121.42|118.82|121.42|118.82|121.29|118.69|0
1683669000000|2023-05-09 21:50:00|121.49|118.89|121.57|118.97|121.61|119.01|121.49|118.89|0
1683669300000|2023-05-09 21:55:00|121.62|119.02|121.49|118.89|121.62|119.02|121.44|118.84|0
1683669600000|2023-05-09 22:00:00|121.05|118.45|121.11|118.51|121.16|118.56|120.56|117.96|0
1683669900000|2023-05-09 22:05:00|121.22|118.62|121.32|118.72|121.54|118.94|121.11|118.51|0
1683670200000|2023-05-09 22:10:00|121.43|118.83|121.43|118.83|121.65|119.05|121.21|118.61|0
1683670500000|2023-05-09 22:15:00|121.54|118.94|121.87|119.27|121.87|119.27|121.43|118.83|0
1683670800000|2023-05-09 22:20:00|121.98|119.38|122.09|119.49|122.2|119.6|121.92|119.32|0
1683671100000|2023-05-09 22:25:00|122.2|119.6|122.19|119.59|122.31|119.71|122.09|119.49|0
1683671400000|2023-05-09 22:30:00|122.31|119.71|122.41|119.81|122.63|120.03|122.19|119.59|0
1683671700000|2023-05-09 22:35:00|122.52|119.92|122.3|119.7|122.74|120.14|122.3|119.7|0
1683672000000|2023-05-09 22:40:00|122.24|119.64|122.3|119.7|122.52|119.92|121.97|119.37|0
1683672300000|2023-05-09 22:45:00|122.19|119.59|122.41|119.81|122.52|119.92|122.19|119.59|0
1683672600000|2023-05-09 22:50:00|122.52|119.92|122.52|119.92|122.63|120.03|122.52|119.92|0
1683672900000|2023-05-09 22:55:00|122.46|119.86|122.4|119.8|122.52|119.92|122.4|119.8|0
1683673200000|2023-05-09 23:00:00|122.35|119.75|122.51|119.91|122.51|119.91|122.35|119.75|0
1683673500000|2023-05-09 23:05:00|122.4|119.8|122.51|119.91|122.62|120.02|122.4|119.8|0
1683673800000|2023-05-09 23:10:00|122.4|119.8|122.29|119.69|122.4|119.8|122.18|119.58|0
1683674100000|2023-05-09 23:15:00|122.4|119.8|122.17|119.57|122.4|119.8|122.06|119.46|0
1683674400000|2023-05-09 23:20:00|122.23|119.63|122.28|119.68|122.39|119.79|122.23|119.63|0
1683674700000|2023-05-09 23:25:00|122.17|119.57|122.17|119.57|122.28|119.68|122.17|119.57|0
1683675000000|2023-05-09 23:30:00|122.06|119.46|122.17|119.57|122.17|119.57|122.06|119.46|0
1683675300000|2023-05-09 23:35:00|122.06|119.46|122.17|119.57|122.17|119.57|122.06|119.46|0
1683675600000|2023-05-09 23:40:00|122.06|119.46|122.88|120.28|122.88|120.28|122.06|119.46|0
1683675900000|2023-05-09 23:45:00|122.94|120.34|122.82|120.22|123.38|120.78|122.82|120.22|0
1683676200000|2023-05-09 23:50:00|122.71|120.11|122.6|120|122.82|120.22|122.49|119.89|0
1683676500000|2023-05-09 23:55:00|122.71|120.11|122.93|120.33|122.93|120.33|122.71|120.11|0
1683676800000|2023-05-10 00:00:00|122.82|120.22|122.6|120|122.82|120.22|122.27|119.67|0
1683677100000|2023-05-10 00:05:00|122.49|119.89|122.93|120.33|123.15|120.55|122.49|119.89|0
1683677400000|2023-05-10 00:10:00|123.04|120.44|123.48|120.88|123.59|120.99|123.04|120.44|0
1683677700000|2023-05-10 00:15:00|123.59|120.99|123.92|121.32|123.92|121.32|123.25|120.65|0
1683678000000|2023-05-10 00:20:00|124.03|121.43|123.7|121.1|124.25|121.65|123.7|121.1|0
1683678300000|2023-05-10 00:25:00|123.75|121.15|123.58|120.98|123.92|121.32|123.58|120.98|0
1683678600000|2023-05-10 00:30:00|123.47|120.87|123.36|120.76|123.47|120.87|123.14|120.54|0
1683678900000|2023-05-10 00:35:00|123.47|120.87|123.47|120.87|123.47|120.87|123.02|120.42|0
1683679200000|2023-05-10 00:40:00|123.41|120.81|123.58|120.98|123.58|120.98|123.36|120.76|0
1683679500000|2023-05-10 00:45:00|123.47|120.87|122.91|120.31|123.47|120.87|122.91|120.31|0
1683679800000|2023-05-10 00:50:00|122.96|120.36|123.24|120.64|123.46|120.86|122.96|120.36|0
1683680100000|2023-05-10 00:55:00|123.35|120.75|123.46|120.86|123.57|120.97|123.24|120.64|0
1683680400000|2023-05-10 01:00:00|123.57|120.97|124.01|121.41|124.01|121.41|123.46|120.86|0
1683680700000|2023-05-10 01:05:00|123.9|121.3|124.01|121.41|124.12|121.52|123.68|121.08|0
1683681000000|2023-05-10 01:10:00|123.9|121.3|123.67|121.07|123.95|121.35|123.67|121.07|0
1683681300000|2023-05-10 01:15:00|123.56|120.96|123.45|120.85|123.67|121.07|123.23|120.63|0
1683681600000|2023-05-10 01:20:00|123.39|120.79|123.56|120.96|123.67|121.07|123.34|120.74|0
1683681900000|2023-05-10 01:25:00|123.45|120.85|123.22|120.62|123.45|120.85|123.12|120.52|0
1683682200000|2023-05-10 01:30:00|123.28|120.68|122.89|120.29|123.45|120.85|122.89|120.29|0
1683682500000|2023-05-10 01:35:00|123|120.4|123.22|120.62|123.22|120.62|122.89|120.29|0
1683682800000|2023-05-10 01:40:00|123.11|120.51|122.89|120.29|123.33|120.73|122.89|120.29|0
1683683100000|2023-05-10 01:45:00|123|120.4|123.44|120.84|123.55|120.95|123|120.4|0
1683683400000|2023-05-10 01:50:00|123.33|120.73|123.21|120.61|123.55|120.95|123.21|120.61|0
1683683700000|2023-05-10 01:55:00|123.1|120.5|123.21|120.61|123.21|120.61|122.99|120.39|0
1683684000000|2023-05-10 02:00:00|123.32|120.72|123.32|120.72|123.54|120.94|123.21|120.61|0
1683684300000|2023-05-10 02:05:00|123.21|120.61|122.99|120.39|123.32|120.72|122.99|120.39|0
1683684600000|2023-05-10 02:10:00|123.1|120.5|123.1|120.5|123.21|120.61|122.98|120.38|0
1683684900000|2023-05-10 02:15:00|123.21|120.61|123.09|120.49|123.21|120.61|122.98|120.38|0
1683685200000|2023-05-10 02:20:00|122.98|120.38|123.31|120.71|123.31|120.71|122.98|120.38|0
1683685500000|2023-05-10 02:25:00|123.2|120.6|123.2|120.6|123.42|120.82|123.09|120.49|0
1683685800000|2023-05-10 02:30:00|123.25|120.65|123.53|120.93|123.53|120.93|123.25|120.65|0
1683686100000|2023-05-10 02:35:00|123.42|120.82|123.31|120.71|123.42|120.82|123.2|120.6|0
1683686400000|2023-05-10 02:40:00|123.2|120.6|123.36|120.76|123.42|120.82|123.19|120.59|0
1683686700000|2023-05-10 02:45:00|123.3|120.7|123.08|120.48|123.3|120.7|123.08|120.48|0
1683687000000|2023-05-10 02:50:00|122.97|120.37|122.86|120.26|122.97|120.37|122.53|119.93|0
1683687300000|2023-05-10 02:55:00|122.75|120.15|122.97|120.37|122.97|120.37|122.75|120.15|0
1683687600000|2023-05-10 03:00:00|123.08|120.48|123.3|120.7|123.41|120.81|123.08|120.48|0
1683687900000|2023-05-10 03:05:00|123.19|120.59|123.07|120.47|123.3|120.7|122.96|120.36|0
1683688200000|2023-05-10 03:10:00|123.18|120.58|123.18|120.58|123.18|120.58|123.07|120.47|0
1683688500000|2023-05-10 03:15:00|123.29|120.69|123.18|120.58|123.29|120.69|123.18|120.58|0
1683688800000|2023-05-10 03:20:00|123.23|120.63|122.96|120.36|123.29|120.69|122.96|120.36|0
1683689100000|2023-05-10 03:25:00|123.07|120.47|123.06|120.46|123.18|120.58|122.95|120.35|0
1683689400000|2023-05-10 03:30:00|123.12|120.52|123.12|120.52|123.17|120.57|122.95|120.35|0
1683689700000|2023-05-10 03:35:00|123.17|120.57|122.95|120.35|123.17|120.57|122.78|120.18|0
1683690000000|2023-05-10 03:40:00|123.06|120.46|123.28|120.68|123.28|120.68|123.06|120.46|0
1683690300000|2023-05-10 03:45:00|123.17|120.57|123.06|120.46|123.17|120.57|122.89|120.29|0
1683690600000|2023-05-10 03:50:00|122.95|120.35|122.61|120.01|122.95|120.35|122.61|120.01|0
1683690900000|2023-05-10 03:55:00|122.72|120.12|122.72|120.12|122.72|120.12|122.61|120.01|0
1683691200000|2023-05-10 04:00:00|122.61|120.01|122.61|120.01|122.61|120.01|122.5|119.9|0
1683691500000|2023-05-10 04:05:00|122.55|119.95|122.38|119.78|122.55|119.95|122.38|119.78|0
1683691800000|2023-05-10 04:10:00|122.5|119.9|122.49|119.89|122.6|120|122.38|119.78|0
1683692100000|2023-05-10 04:15:00|122.27|119.67|122.27|119.67|122.38|119.78|122.05|119.45|0
1683692400000|2023-05-10 04:20:00|122.38|119.78|122.38|119.78|122.38|119.78|122.27|119.67|0
1683692700000|2023-05-10 04:25:00|122.49|119.89|122.76|120.16|122.82|120.22|122.38|119.78|0
1683693000000|2023-05-10 04:30:00|122.82|120.22|122.54|119.94|122.82|120.22|122.48|119.88|0
1683693300000|2023-05-10 04:35:00|122.6|120|122.81|120.21|122.81|120.21|122.59|119.99|0
1683693600000|2023-05-10 04:40:00|122.7|120.1|122.7|120.1|122.81|120.21|122.59|119.99|0
1683693900000|2023-05-10 04:45:00|122.81|120.21|122.92|120.32|122.92|120.32|122.7|120.1|0
1683694200000|2023-05-10 04:50:00|122.81|120.21|122.92|120.32|122.92|120.32|122.81|120.21|0
1683694500000|2023-05-10 04:55:00|123.14|120.54|123.03|120.43|123.36|120.76|123.03|120.43|0
1683694800000|2023-05-10 05:00:00|122.97|120.37|123.03|120.43|123.25|120.65|122.81|120.21|0
1683695100000|2023-05-10 05:05:00|123.02|120.42|122.58|119.98|123.02|120.42|122.58|119.98|0
1683695400000|2023-05-10 05:10:00|122.47|119.87|122.69|120.09|122.8|120.2|122.47|119.87|0
1683695700000|2023-05-10 05:15:00|122.58|119.98|122.8|120.2|122.91|120.31|122.47|119.87|0
1683696000000|2023-05-10 05:20:00|122.69|120.09|122.57|119.97|122.91|120.31|122.57|119.97|0
1683696300000|2023-05-10 05:25:00|122.46|119.86|122.24|119.64|122.46|119.86|122.24|119.64|0
1683696600000|2023-05-10 05:30:00|122.35|119.75|122.02|119.42|122.35|119.75|122.02|119.42|0
1683696900000|2023-05-10 05:35:00|121.91|119.31|121.91|119.31|122.02|119.42|121.8|119.2|0
1683697200000|2023-05-10 05:40:00|121.8|119.2|121.57|118.97|121.91|119.31|121.25|118.65|0
1683697500000|2023-05-10 05:45:00|121.47|118.87|121.68|119.08|121.79|119.19|121.47|118.87|0
1683697800000|2023-05-10 05:50:00|121.79|119.19|122.12|119.52|122.12|119.52|121.68|119.08|0
1683698100000|2023-05-10 05:55:00|122.23|119.63|122.01|119.41|122.34|119.74|122.01|119.41|0
1683698400000|2023-05-10 06:00:00|122.23|119.63|123.11|120.51|123.22|120.62|122.23|119.63|0
1683698700000|2023-05-10 06:05:00|122.8|120.6|122.69|120.49|122.8|120.6|122.14|119.94|0
1683699000000|2023-05-10 06:10:00|122.74|120.54|122.8|120.6|123.02|120.82|122.74|120.54|0
1683699300000|2023-05-10 06:15:00|122.91|120.71|123.13|120.93|123.35|121.15|122.8|120.6|0
1683699600000|2023-05-10 06:20:00|123.07|120.87|123.68|121.48|123.79|121.59|123.02|120.82|0
1683699900000|2023-05-10 06:25:00|123.57|121.37|123.46|121.26|123.57|121.37|123.23|121.03|0
1683700200000|2023-05-10 06:30:00|123.57|121.37|123.45|121.25|123.57|121.37|123.34|121.14|0
1683700500000|2023-05-10 06:35:00|123.56|121.36|123.45|121.25|123.67|121.47|123.28|121.08|0
1683700800000|2023-05-10 06:40:00|123.34|121.14|123.45|121.25|123.45|121.25|123.34|121.14|0
1683701100000|2023-05-10 06:45:00|123.39|121.19|123.34|121.14|123.56|121.36|123.34|121.14|0
1683701400000|2023-05-10 06:50:00|123.22|121.02|123.56|121.36|123.67|121.47|123.22|121.02|0
1683701700000|2023-05-10 06:55:00|123.61|121.41|123.55|121.35|123.78|121.58|123.55|121.35|0
1683702000000|2023-05-10 07:00:00|123.44|121.24|123.89|121.69|124.56|122.36|123.44|121.24|0
1683702300000|2023-05-10 07:05:00|123.77|121.57|123.99|121.79|123.99|121.79|122.89|120.69|0
1683702600000|2023-05-10 07:10:00|123.88|121.68|123.88|121.68|124.22|122.02|123.1|120.9|0
1683702900000|2023-05-10 07:15:00|123.77|121.57|123.93|121.73|124.1|121.9|123.21|121.01|0
1683703200000|2023-05-10 07:20:00|123.99|121.79|123.32|121.12|124.1|121.9|123.1|120.9|0
1683703500000|2023-05-10 07:25:00|123.21|121.01|123.21|121.01|123.43|121.23|122.88|120.68|0
1683703800000|2023-05-10 07:30:00|123.1|120.9|122.82|120.62|123.43|121.23|122.43|120.23|0
1683704100000|2023-05-10 07:35:00|122.87|120.67|121.97|119.77|122.93|120.73|121.53|119.33|0
1683704400000|2023-05-10 07:40:00|121.92|119.72|121.53|119.33|121.97|119.77|121.31|119.11|0
1683704700000|2023-05-10 07:45:00|121.42|119.22|121.2|119|121.75|119.55|120.88|118.68|0
1683705000000|2023-05-10 07:50:00|121.31|119.11|120.21|118.01|121.31|119.11|120.1|117.9|0
1683705300000|2023-05-10 07:55:00|120.1|117.9|117.72|115.52|120.15|117.95|117.39|115.19|0
1683705600000|2023-05-10 08:00:00|117.66|115.46|116.84|114.64|118.03|115.83|115.98|113.78|0
1683705900000|2023-05-10 08:05:00|116.74|114.54|116.73|114.53|116.95|114.75|115.67|113.47|0
1683706200000|2023-05-10 08:10:00|116.52|114.32|117.47|115.27|117.9|115.7|116.29|114.09|0
1683706500000|2023-05-10 08:15:00|117.41|115.21|117.68|115.48|118.33|116.13|117.36|115.16|0
1683706800000|2023-05-10 08:20:00|117.79|115.59|118|115.8|118.22|116.02|117.68|115.48|0
1683707100000|2023-05-10 08:25:00|117.9|115.7|119.24|117.04|119.41|117.21|117.9|115.7|0
1683707400000|2023-05-10 08:30:00|119.3|117.1|119.29|117.09|119.62|117.42|119.08|116.88|0
1683707700000|2023-05-10 08:35:00|119.4|117.2|120.05|117.85|120.05|117.85|119.08|116.88|0
1683708000000|2023-05-10 08:40:00|119.94|117.74|119.61|117.41|120.05|117.85|119.61|117.41|0
1683708300000|2023-05-10 08:45:00|119.29|117.09|120.27|118.07|120.27|118.07|119.07|116.87|0
1683708600000|2023-05-10 08:50:00|120.38|118.18|119.41|117.21|120.43|118.23|118.87|116.67|0
1683708900000|2023-05-10 08:55:00|119.52|117.32|119.19|116.99|119.52|117.32|118.97|116.77|0
1683709200000|2023-05-10 09:00:00|119.08|116.88|119.51|117.31|119.51|117.31|118.76|116.56|0
1683709500000|2023-05-10 09:05:00|119.62|117.42|118.32|116.12|119.62|117.42|118.32|116.12|0
1683709800000|2023-05-10 09:10:00|118.43|116.23|119.02|116.82|119.07|116.87|118.43|116.23|0
1683710100000|2023-05-10 09:15:00|118.97|116.77|118.64|116.44|119.51|117.31|118.64|116.44|0
1683710400000|2023-05-10 09:20:00|118.53|116.33|119.18|116.98|119.18|116.98|118.1|115.9|0
1683710700000|2023-05-10 09:25:00|119.07|116.87|119.18|116.98|119.72|117.52|119.07|116.87|0
1683711000000|2023-05-10 09:30:00|119.29|117.09|119.5|117.3|119.72|117.52|119.18|116.98|0
1683711300000|2023-05-10 09:35:00|119.61|117.41|119.17|116.97|119.61|117.41|119.06|116.86|0
1683711600000|2023-05-10 09:40:00|119.06|116.86|118.85|116.65|119.5|117.3|118.85|116.65|0
1683711900000|2023-05-10 09:45:00|118.74|116.54|119.82|117.62|120.04|117.84|118.63|116.43|0
1683712200000|2023-05-10 09:50:00|119.71|117.51|119.54|117.34|119.82|117.62|119.39|117.19|0
1683712500000|2023-05-10 09:55:00|119.49|117.29|119.16|116.96|119.49|117.29|119|116.8|0
1683712800000|2023-05-10 10:00:00|119.27|117.07|118.19|115.99|119.27|117.07|118.08|115.88|0
1683713100000|2023-05-10 10:05:00|118.3|116.1|118.51|116.31|118.73|116.53|118.19|115.99|0
1683713400000|2023-05-10 10:10:00|118.62|116.42|118.19|115.99|118.62|116.42|118.08|115.88|0
1683713700000|2023-05-10 10:15:00|118.29|116.09|118.56|116.36|118.62|116.42|118.29|116.09|0
1683714000000|2023-05-10 10:20:00|118.62|116.42|118.72|116.52|119.05|116.85|118.56|116.36|0
1683714300000|2023-05-10 10:25:00|118.83|116.63|118.66|116.46|119.05|116.85|118.61|116.41|0
1683714600000|2023-05-10 10:30:00|118.5|116.3|119.04|116.84|119.26|117.06|118.39|116.19|0
1683714900000|2023-05-10 10:35:00|118.93|116.73|118.72|116.52|119.15|116.95|118.28|116.08|0
1683715200000|2023-05-10 10:40:00|118.61|116.41|118.5|116.3|118.72|116.52|118.33|116.13|0
1683715500000|2023-05-10 10:45:00|118.39|116.19|118.39|116.19|118.71|116.51|118.28|116.08|0
1683715800000|2023-05-10 10:50:00|118.28|116.08|118.38|116.18|118.49|116.29|118.06|115.86|0
1683716100000|2023-05-10 10:55:00|118.49|116.29|118.6|116.4|118.92|116.72|118.38|116.18|0
1683716400000|2023-05-10 11:00:00|118.71|116.51|118.49|116.29|118.92|116.72|118.27|116.07|0
1683716700000|2023-05-10 11:05:00|118.43|116.23|118.49|116.29|118.7|116.5|118.27|116.07|0
1683717000000|2023-05-10 11:10:00|118.59|116.39|118.92|116.72|118.92|116.72|118.27|116.07|0
1683717300000|2023-05-10 11:15:00|119.03|116.83|119.02|116.82|119.57|117.37|118.92|116.72|0
1683717600000|2023-05-10 11:20:00|118.91|116.71|119.45|117.25|119.67|117.47|118.91|116.71|0
1683717900000|2023-05-10 11:25:00|119.56|117.36|119.34|117.14|119.67|117.47|119.24|117.04|0
1683718200000|2023-05-10 11:30:00|119.24|117.04|119.13|116.93|119.56|117.36|118.8|116.6|0
1683718500000|2023-05-10 11:35:00|119.02|116.82|119.23|117.03|119.45|117.25|119.02|116.82|0
1683718800000|2023-05-10 11:40:00|119.18|116.98|119.23|117.03|119.45|117.25|118.91|116.71|0
1683719100000|2023-05-10 11:45:00|119.12|116.92|119.88|117.68|119.99|117.79|119.12|116.92|0
1683719400000|2023-05-10 11:50:00|119.77|117.57|119.77|117.57|119.88|117.68|119.44|117.24|0
1683719700000|2023-05-10 11:55:00|119.66|117.46|119.11|116.91|119.66|117.46|119.11|116.91|0
1683720000000|2023-05-10 12:00:00|118.79|116.59|119.76|117.56|119.76|117.56|118.36|116.16|0
1683720300000|2023-05-10 12:05:00|119.66|117.46|119.54|117.34|119.98|117.78|119.33|117.13|0
1683720600000|2023-05-10 12:10:00|119.65|117.45|120.41|118.21|120.52|118.32|119.54|117.34|0
1683720900000|2023-05-10 12:15:00|120.52|118.32|120.63|118.43|120.74|118.54|120.09|117.89|0
1683721200000|2023-05-10 12:20:00|120.52|118.32|119.32|117.12|120.74|118.54|119.32|117.12|0
1683721500000|2023-05-10 12:25:00|119.21|117.01|119.1|116.9|120.02|117.82|118.56|116.36|0
1683721800000|2023-05-10 12:30:00|121.77|119.57|127.18|124.98|129.45|127.25|121.77|119.57|0
1683722100000|2023-05-10 12:35:00|126.95|124.75|126.6|124.4|131.33|129.13|126.28|124.08|0
1683722400000|2023-05-10 12:40:00|126.49|124.29|132.17|129.97|134.73|132.53|126.49|124.29|0
1683722700000|2023-05-10 12:45:00|131.94|129.74|135.34|133.14|135.34|133.14|131.7|129.5|0
1683723000000|2023-05-10 12:50:00|135.22|133.02|133.45|131.25|135.28|133.08|132.87|130.67|0
1683723300000|2023-05-10 12:55:00|133.57|131.37|134.11|131.91|135.57|133.37|133.45|131.25|0
1683723600000|2023-05-10 13:00:00|134.22|132.02|133.99|131.79|135.28|133.08|133.16|130.96|0
1683723900000|2023-05-10 13:05:00|133.87|131.67|134.22|132.02|134.93|132.73|133.87|131.67|0
1683724200000|2023-05-10 13:10:00|134.34|132.14|136.35|134.15|137.18|134.98|133.98|131.78|0
1683724500000|2023-05-10 13:15:00|136.58|134.38|132.92|130.72|136.58|134.38|132.34|130.14|0
1683724800000|2023-05-10 13:20:00|133.16|130.96|132.1|129.9|133.63|131.43|132.1|129.9|0
1683725100000|2023-05-10 13:25:00|132.22|130.02|132.45|130.25|133.15|130.95|131.87|129.67|0
1683725400000|2023-05-10 13:30:00|132.51|130.31|134.44|132.24|135.39|133.19|131.87|129.67|0
1683725700000|2023-05-10 13:35:00|134.68|132.48|129.03|126.83|134.92|132.72|128.86|126.66|0
1683726000000|2023-05-10 13:40:00|128.97|126.77|125.78|123.58|129.2|127|122.39|120.19|0
1683726300000|2023-05-10 13:45:00|126.12|123.92|122.65|120.45|126.23|124.03|122.2|120|0
1683726600000|2023-05-10 13:50:00|122.98|120.78|122.31|120.11|123.42|121.22|122.31|120.11|0
1683726900000|2023-05-10 13:55:00|122.42|120.22|126.45|124.25|126.68|124.48|122.31|120.11|0
1683727200000|2023-05-10 14:00:00|126.9|124.7|130.56|128.36|130.91|128.71|126.9|124.7|0
1683727500000|2023-05-10 14:05:00|130.68|128.48|129.75|127.55|132.18|129.98|129.75|127.55|0
1683727800000|2023-05-10 14:10:00|129.98|127.78|129.64|127.44|131.25|129.05|129.18|126.98|0
1683728100000|2023-05-10 14:15:00|129.52|127.32|122.48|120.28|131.55|129.35|121.81|119.61|0
1683728400000|2023-05-10 14:20:00|122.7|120.5|124.38|122.18|124.94|122.74|122.48|120.28|0
1683728700000|2023-05-10 14:25:00|124.21|122.01|123.26|121.06|125.17|122.97|123.26|121.06|0
1683729000000|2023-05-10 14:30:00|123.7|121.5|124.26|122.06|125.06|122.86|123.37|121.17|0
1683729300000|2023-05-10 14:35:00|124.49|122.29|122.43|120.23|124.49|122.29|119.27|117.07|0
1683729600000|2023-05-10 14:40:00|122.21|120.01|117.91|115.71|123.32|121.12|117.58|115.38|0
1683729900000|2023-05-10 14:45:00|117.37|115.17|118.45|116.25|119.66|117.46|115.21|113.01|0
1683730200000|2023-05-10 14:50:00|118.23|116.03|118.23|116.03|119.11|116.91|116.07|113.87|0
1683730500000|2023-05-10 14:55:00|118.12|115.92|117.9|115.7|118.23|116.03|116.82|114.62|0
1683730800000|2023-05-10 15:00:00|118.34|116.14|118.44|116.24|119.98|117.78|117.68|115.48|0
1683731100000|2023-05-10 15:05:00|118.77|116.57|120.09|117.89|120.09|117.89|118.33|116.13|0
1683731400000|2023-05-10 15:10:00|119.98|117.78|118.99|116.79|120.86|118.66|118.88|116.68|0
1683731700000|2023-05-10 15:15:00|118.88|116.68|120.86|118.66|121.08|118.88|118.77|116.57|0
1683732000000|2023-05-10 15:20:00|120.75|118.55|122.19|119.99|122.64|120.44|120.64|118.44|0
1683732300000|2023-05-10 15:25:00|121.97|119.77|121.97|119.77|122.41|120.21|121.52|119.32|0
1683732600000|2023-05-10 15:30:00|122.08|119.88|123.65|121.45|123.98|121.78|121.74|119.54|0
1683732900000|2023-05-10 15:35:00|123.87|121.67|123.08|120.88|124.1|121.9|122.75|120.55|0
1683733200000|2023-05-10 15:40:00|123.19|120.99|123.08|120.88|124.32|122.12|122.86|120.66|0
1683733500000|2023-05-10 15:45:00|122.97|120.77|122.74|120.54|123.19|120.99|122.18|119.98|0
1683733800000|2023-05-10 15:50:00|122.85|120.65|121.85|119.65|123.19|120.99|121.51|119.31|0
1683734100000|2023-05-10 15:55:00|121.73|119.53|120.95|118.75|122.18|119.98|120.4|118.2|0
1683734400000|2023-05-10 16:00:00|120.9|118.7|119.4|117.2|120.95|118.75|118.75|116.55|0
1683734700000|2023-05-10 16:05:00|119.18|116.98|118.69|116.49|119.18|116.98|118.09|115.89|0
1683735000000|2023-05-10 16:10:00|118.52|116.32|118.96|116.76|120.06|117.86|117.54|115.34|0
1683735300000|2023-05-10 16:15:00|118.85|116.65|119.73|117.53|119.73|117.53|118.19|115.99|0
1683735600000|2023-05-10 16:20:00|119.62|117.42|120.17|117.97|120.5|118.3|118.63|116.43|0
1683735900000|2023-05-10 16:25:00|120.28|118.08|119.72|117.52|120.61|118.41|118.85|116.65|0
1683736200000|2023-05-10 16:30:00|119.61|117.41|119.17|116.97|120.17|117.97|118.73|116.53|0
1683736500000|2023-05-10 16:35:00|119.06|116.86|119.28|117.08|119.5|117.3|117.47|115.27|0
1683736800000|2023-05-10 16:40:00|119.39|117.19|118.84|116.64|120.05|117.85|118.51|116.31|0
1683737100000|2023-05-10 16:45:00|118.73|116.53|117.96|115.76|119.06|116.86|117.85|115.65|0
1683737400000|2023-05-10 16:50:00|117.85|115.65|117.41|115.21|118.84|116.64|116.76|114.56|0
1683737700000|2023-05-10 16:55:00|117.3|115.1|116.43|114.23|117.63|115.43|115.57|113.37|0
1683738000000|2023-05-10 17:00:00|116.33|114.13|116|113.8|116.65|114.45|115.46|113.26|0
1683738300000|2023-05-10 17:05:00|116.11|113.91|115.78|113.58|116.65|114.45|115.35|113.15|0
1683738600000|2023-05-10 17:10:00|115.67|113.47|115.46|113.26|116|113.8|114.06|111.86|0
1683738900000|2023-05-10 17:15:00|115.24|113.04|115.6|113.4|115.6|113.4|112.8|110.6|0
1683739200000|2023-05-10 17:20:00|115.49|113.29|113.04|110.84|115.92|113.72|113.04|110.84|0
1683739500000|2023-05-10 17:25:00|112.83|110.63|112.15|109.95|112.93|110.73|109.29|107.09|0
1683739800000|2023-05-10 17:30:00|111.94|109.74|112.89|110.69|113.63|111.43|111.63|109.43|0
1683740100000|2023-05-10 17:35:00|113.1|110.9|110.79|108.59|113.41|111.21|110.68|108.48|0
1683740400000|2023-05-10 17:40:00|110.89|108.69|112.04|109.84|112.15|109.95|110.89|108.69|0
1683740700000|2023-05-10 17:45:00|112.15|109.95|114.47|112.27|114.58|112.38|111.73|109.53|0
1683741000000|2023-05-10 17:50:00|114.57|112.37|115.11|112.91|116.07|113.87|113.83|111.63|0
1683741300000|2023-05-10 17:55:00|115.32|113.12|115.85|113.65|116.71|114.51|115.21|113.01|0
1683741600000|2023-05-10 18:00:00|116.17|113.97|116.25|114.05|118.08|115.88|115.07|112.87|0
1683741900000|2023-05-10 18:05:00|116.46|114.26|117.55|115.35|117.66|115.46|116.25|114.05|0
1683742200000|2023-05-10 18:10:00|117.66|115.46|118.31|116.11|119.29|117.09|117.65|115.45|0
1683742500000|2023-05-10 18:15:00|118.53|116.33|118.63|116.43|119.29|117.09|118.31|116.11|0
1683742800000|2023-05-10 18:20:00|118.74|116.54|117.65|115.45|118.85|116.65|117.21|115.01|0
1683743100000|2023-05-10 18:25:00|117.76|115.56|118.52|116.32|119.62|117.42|117.32|115.12|0
1683743400000|2023-05-10 18:30:00|118.63|116.43|119.43|117.23|121.16|118.96|118.63|116.43|0
1683743700000|2023-05-10 18:35:00|119.54|117.34|120.53|118.33|120.87|118.67|119.21|117.01|0
1683744000000|2023-05-10 18:40:00|120.42|118.22|122.54|120.34|122.99|120.79|120.2|118|0
1683744300000|2023-05-10 18:45:00|122.76|120.56|121.06|118.86|123.71|121.51|120.73|118.53|0
1683744600000|2023-05-10 18:50:00|121.17|118.97|121.28|119.08|122.06|119.86|120.73|118.53|0
1683744900000|2023-05-10 18:55:00|121.17|118.97|122.39|120.19|122.51|120.31|121.06|118.86|0
1683745200000|2023-05-10 19:00:00|122.51|120.31|122.5|120.3|122.73|120.53|121.61|119.41|0
1683745500000|2023-05-10 19:05:00|122.61|120.41|123.29|121.09|123.85|121.65|122.17|119.97|0
1683745800000|2023-05-10 19:10:00|123.4|121.2|123.25|121.05|124|121.8|122.57|120.37|0
1683746100000|2023-05-10 19:15:00|122.57|120.37|124.49|122.29|124.6|122.4|121.9|119.7|0
1683746400000|2023-05-10 19:20:00|124.6|122.4|127.43|125.23|128.18|125.98|124.6|122.4|0
1683746700000|2023-05-10 19:25:00|127.54|125.34|127.19|124.99|129.04|126.84|127.19|124.99|0
1683747000000|2023-05-10 19:30:00|127.31|125.11|129.04|126.84|129.85|127.65|126.85|124.65|0
1683747300000|2023-05-10 19:35:00|128.69|126.49|128.34|126.14|129.15|126.95|127.88|125.68|0
1683747600000|2023-05-10 19:40:00|128.46|126.26|128.34|126.14|129.04|126.84|128.23|126.03|0
1683747900000|2023-05-10 19:45:00|128.23|126.03|127.99|125.79|129.15|126.95|127.65|125.45|0
1683748200000|2023-05-10 19:50:00|127.88|125.68|126.91|124.71|127.88|125.68|125.58|123.38|0
1683748500000|2023-05-10 19:55:00|126.79|124.59|125.99|123.79|127.37|125.17|125.54|123.34|0
1683748800000|2023-05-10 20:00:00|126.22|124.02|128.05|125.85|128.4|126.2|126.22|124.02|0
1683749100000|2023-05-10 20:05:00|128.16|125.96|128.05|125.85|128.39|126.19|127.7|125.5|0
1683749400000|2023-05-10 20:10:00|127.93|125.73|127.59|125.39|128.05|125.85|127.47|125.27|0
1683749700000|2023-05-10 20:15:00|128.02|125.42|127.56|124.96|128.13|125.53|127.56|124.96|0
1683750000000|2023-05-10 20:20:00|127.67|125.07|126.87|124.27|127.67|125.07|126.87|124.27|0
1683750300000|2023-05-10 20:25:00|126.98|124.38|127.32|124.72|127.44|124.84|126.87|124.27|0
1683750600000|2023-05-10 20:30:00|127.44|124.84|127.21|124.61|127.67|125.07|127.21|124.61|0
1683750900000|2023-05-10 20:35:00|127.32|124.72|127.09|124.49|127.32|124.72|126.98|124.38|0
1683751200000|2023-05-10 20:40:00|126.97|124.37|126.91|124.31|126.97|124.37|126.86|124.26|0
1683751500000|2023-05-10 20:45:00|126.86|124.26|126.97|124.37|127.09|124.49|126.86|124.26|0
1683751800000|2023-05-10 20:50:00|126.86|124.26|127.2|124.6|127.31|124.71|126.86|124.26|0
1683752100000|2023-05-10 20:55:00|127.08|124.48|126.8|124.2|127.31|124.71|126.68|124.08|0
1683752400000|2023-05-10 21:00:00|126.88|124.28|126.72|124.12|126.88|124.28|126.72|124.12|0
1683752700000|2023-05-10 21:05:00|126.7|124.1|126.78|124.18|126.78|124.18|126.7|124.1|0
1683753000000|2023-05-10 21:10:00|126.82|124.22|126.95|124.35|126.95|124.35|126.8|124.2|0
1683753300000|2023-05-10 21:15:00|126.88|124.28|126.88|124.28|126.9|124.3|126.84|124.24|0
1683753600000|2023-05-10 21:20:00|126.91|124.31|126.71|124.11|126.91|124.31|126.71|124.11|0
1683754200000|2023-05-10 21:30:00|126.66|124.06|126.66|124.06|126.66|124.06|126.57|123.97|0
1683754500000|2023-05-10 21:35:00|126.34|123.74|126.14|123.54|126.5|123.9|126.12|123.52|0
1683754800000|2023-05-10 21:40:00|126.15|123.55|126.21|123.61|126.3|123.7|125.97|123.37|0
1683755100000|2023-05-10 21:45:00|126.25|123.65|126.3|123.7|126.35|123.75|126.21|123.61|0
1683755400000|2023-05-10 21:50:00|126.31|123.71|126.01|123.41|126.35|123.75|126.01|123.41|0
1683755700000|2023-05-10 21:55:00|126.03|123.43|126.36|123.76|126.44|123.84|126.01|123.41|0
1683756000000|2023-05-10 22:00:00|126.65|124.05|126.83|124.23|126.83|124.23|126.37|123.77|0
1683756300000|2023-05-10 22:05:00|126.71|124.11|127.05|124.45|127.17|124.57|126.71|124.11|0
1683756600000|2023-05-10 22:10:00|127.11|124.51|127.16|124.56|127.17|124.57|127.05|124.45|0
1683756900000|2023-05-10 22:15:00|127.22|124.62|127.05|124.45|127.28|124.68|127.05|124.45|0
1683757200000|2023-05-10 22:20:00|127.16|124.56|127.85|125.25|127.85|125.25|127.16|124.56|0
1683757500000|2023-05-10 22:25:00|127.62|125.02|127.85|125.25|127.96|125.36|127.62|125.02|0
1683757800000|2023-05-10 22:30:00|127.73|125.13|127.5|124.9|127.73|125.13|127.39|124.79|0
1683758100000|2023-05-10 22:35:00|127.61|125.01|127.61|125.01|127.73|125.13|127.5|124.9|0
1683758400000|2023-05-10 22:40:00|127.73|125.13|127.72|125.12|127.84|125.24|127.61|125.01|0
1683758700000|2023-05-10 22:45:00|127.61|125.01|127.61|125.01|127.72|125.12|127.49|124.89|0
1683759000000|2023-05-10 22:50:00|127.55|124.95|127.61|125.01|127.72|125.12|127.49|124.89|0
1683759300000|2023-05-10 22:55:00|127.72|125.12|127.72|125.12|127.83|125.23|127.72|125.12|0
1683759600000|2023-05-10 23:00:00|127.83|125.23|127.49|124.89|127.83|125.23|127.49|124.89|0
1683759900000|2023-05-10 23:05:00|127.6|125|127.49|124.89|127.72|125.12|127.37|124.77|0
1683760200000|2023-05-10 23:10:00|127.6|125|127.48|124.88|127.6|125|127.37|124.77|0
1683760500000|2023-05-10 23:15:00|127.6|125|127.37|124.77|127.6|125|127.25|124.65|0
1683760800000|2023-05-10 23:20:00|127.48|124.88|128.05|125.45|128.05|125.45|127.42|124.82|0
1683761100000|2023-05-10 23:25:00|127.94|125.34|127.82|125.22|128.05|125.45|127.71|125.11|0
1683761400000|2023-05-10 23:30:00|127.94|125.34|127.93|125.33|127.94|125.34|127.76|125.16|0
1683761700000|2023-05-10 23:35:00|127.82|125.22|127.93|125.33|127.93|125.33|127.59|124.99|0
1683762000000|2023-05-10 23:40:00|127.99|125.39|128.97|126.37|128.97|126.37|127.93|125.33|0
1683762300000|2023-05-10 23:45:00|128.85|126.25|128.73|126.13|128.96|126.36|128.62|126.02|0
1683762600000|2023-05-10 23:50:00|128.62|126.02|129.19|126.59|129.66|127.06|128.62|126.02|0
1683762900000|2023-05-10 23:55:00|129.31|126.71|128.84|126.24|129.31|126.71|128.73|126.13|0
1683763200000|2023-05-11 00:00:00|128.96|126.36|129.88|127.28|130.81|128.21|128.96|126.36|0
1683763500000|2023-05-11 00:05:00|130|127.4|130.69|128.09|130.69|128.09|130|127.4|0
1683763800000|2023-05-11 00:10:00|130.58|127.98|130.11|127.51|130.69|128.09|129.99|127.39|0
1683764100000|2023-05-11 00:15:00|130.23|127.63|129.53|126.93|130.23|127.63|129.53|126.93|0
1683764400000|2023-05-11 00:20:00|129.64|127.04|129.87|127.27|129.99|127.39|129.18|126.58|0
1683764700000|2023-05-11 00:25:00|129.76|127.16|129.52|126.92|129.99|127.39|129.41|126.81|0
1683765000000|2023-05-11 00:30:00|129.64|127.04|129.64|127.04|129.64|127.04|129.06|126.46|0
1683765300000|2023-05-11 00:35:00|129.75|127.15|130.1|127.5|130.22|127.62|129.75|127.15|0
1683765600000|2023-05-11 00:40:00|129.98|127.38|129.75|127.15|130.1|127.5|129.52|126.92|0
1683765900000|2023-05-11 00:45:00|129.87|127.27|130.44|127.84|130.44|127.84|129.75|127.15|0
1683766200000|2023-05-11 00:50:00|130.56|127.96|131.37|128.77|131.73|129.13|130.21|127.61|0
1683766500000|2023-05-11 00:55:00|131.49|128.89|130.91|128.31|131.49|128.89|130.67|128.07|0
1683766800000|2023-05-11 01:00:00|131.02|128.42|130.44|127.84|131.02|128.42|130.32|127.72|0
1683767100000|2023-05-11 01:05:00|130.55|127.95|130.44|127.84|130.84|128.24|130.44|127.84|0
1683767400000|2023-05-11 01:10:00|130.55|127.95|131.02|128.42|131.37|128.77|130.55|127.95|0
1683767700000|2023-05-11 01:15:00|131.25|128.65|131.71|129.11|132.18|129.58|131.25|128.65|0
1683768000000|2023-05-11 01:20:00|131.6|129|131.01|128.41|131.6|129|130.9|128.3|0
1683768300000|2023-05-11 01:25:00|131.07|128.47|130.89|128.29|131.24|128.64|130.78|128.18|0
1683768600000|2023-05-11 01:30:00|131.01|128.41|130.43|127.83|131.01|128.41|130.25|127.65|0
1683768900000|2023-05-11 01:35:00|130.31|127.71|130.31|127.71|130.54|127.94|130.08|127.48|0
1683769200000|2023-05-11 01:40:00|130.36|127.76|130.19|127.59|130.42|127.82|130.07|127.47|0
1683769500000|2023-05-11 01:45:00|130.31|127.71|129.95|127.35|130.65|128.05|129.84|127.24|0
1683769800000|2023-05-11 01:50:00|129.84|127.24|129.84|127.24|130.19|127.59|129.72|127.12|0
1683770100000|2023-05-11 01:55:00|129.95|127.35|129.83|127.23|130.42|127.82|129.72|127.12|0
1683770400000|2023-05-11 02:00:00|129.72|127.12|130|127.4|130.07|127.47|129.72|127.12|0
1683770700000|2023-05-11 02:05:00|129.95|127.35|129.95|127.35|130.18|127.58|129.72|127.12|0
1683771000000|2023-05-11 02:10:00|129.83|127.23|130.53|127.93|130.53|127.93|129.6|127|0
1683771300000|2023-05-11 02:15:00|130.64|128.04|129.94|127.34|130.64|128.04|129.83|127.23|0
1683771600000|2023-05-11 02:20:00|129.83|127.23|129.94|127.34|130.17|127.57|129.83|127.23|0
1683771900000|2023-05-11 02:25:00|130.06|127.46|129.59|126.99|130.17|127.57|129.48|126.88|0
1683772200000|2023-05-11 02:30:00|129.65|127.05|130.05|127.45|130.17|127.57|129.65|127.05|0
1683772500000|2023-05-11 02:35:00|130.17|127.57|130.28|127.68|130.28|127.68|129.82|127.22|0
1683772800000|2023-05-11 02:40:00|130.17|127.57|130.05|127.45|130.17|127.57|129.93|127.33|0
1683773100000|2023-05-11 02:45:00|129.93|127.33|130.28|127.68|130.39|127.79|129.93|127.33|0
1683773400000|2023-05-11 02:50:00|130.16|127.56|130.28|127.68|130.28|127.68|129.93|127.33|0
1683773700000|2023-05-11 02:55:00|130.16|127.56|130.16|127.56|130.27|127.67|130.04|127.44|0
1683774000000|2023-05-11 03:00:00|130.27|127.67|130.74|128.14|130.85|128.25|130.16|127.56|0
1683774300000|2023-05-11 03:05:00|130.62|128.02|130.39|127.79|130.85|128.25|130.39|127.79|0
1683774600000|2023-05-11 03:10:00|130.5|127.9|130.85|128.25|130.85|128.25|130.33|127.73|0
1683774900000|2023-05-11 03:15:00|130.97|128.37|130.85|128.25|130.97|128.37|130.5|127.9|0
1683775200000|2023-05-11 03:20:00|130.73|128.13|130.96|128.36|130.96|128.36|130.73|128.13|0
1683775500000|2023-05-11 03:25:00|131.02|128.42|130.96|128.36|131.02|128.42|130.73|128.13|0
1683775800000|2023-05-11 03:30:00|131.08|128.48|130.38|127.78|131.08|128.48|130.38|127.78|0
1683776100000|2023-05-11 03:35:00|130.26|127.66|130.26|127.66|130.49|127.89|130.26|127.66|0
1683776400000|2023-05-11 03:40:00|130.14|127.54|130.49|127.89|130.49|127.89|130.02|127.42|0
1683776700000|2023-05-11 03:45:00|130.37|127.77|130.66|128.06|130.72|128.12|130.37|127.77|0
1683777000000|2023-05-11 03:50:00|130.72|128.12|130.72|128.12|130.83|128.23|130.6|128|0
1683777300000|2023-05-11 03:55:00|130.66|128.06|130.48|127.88|130.72|128.12|130.25|127.65|0
1683777600000|2023-05-11 04:00:00|130.42|127.82|130.48|127.88|130.48|127.88|130.25|127.65|0
1683777900000|2023-05-11 04:05:00|130.36|127.76|130.36|127.76|130.48|127.88|130.25|127.65|0
1683778200000|2023-05-11 04:10:00|130.25|127.65|130.71|128.11|130.71|128.11|130.24|127.64|0
1683778500000|2023-05-11 04:15:00|130.82|128.22|130.94|128.34|130.94|128.34|130.76|128.16|0
1683778800000|2023-05-11 04:20:00|130.82|128.22|130.94|128.34|131.05|128.45|130.82|128.22|0
1683779100000|2023-05-11 04:25:00|130.88|128.28|130.82|128.22|130.94|128.34|130.7|128.1|0
1683779400000|2023-05-11 04:30:00|130.93|128.33|131.28|128.68|131.28|128.68|130.93|128.33|0
1683779700000|2023-05-11 04:35:00|131.17|128.57|131.28|128.68|131.28|128.68|131.05|128.45|0
1683780000000|2023-05-11 04:40:00|131.16|128.56|131.28|128.68|131.28|128.68|131.16|128.56|0
1683780300000|2023-05-11 04:45:00|131.16|128.56|130.93|128.33|131.28|128.68|130.93|128.33|0
1683780600000|2023-05-11 04:50:00|131.04|128.44|130.92|128.32|131.16|128.56|130.92|128.32|0
1683780900000|2023-05-11 04:55:00|130.81|128.21|130.81|128.21|130.92|128.32|130.69|128.09|0
1683781200000|2023-05-11 05:00:00|130.69|128.09|130.45|127.85|130.81|128.21|130.34|127.74|0
1683781500000|2023-05-11 05:05:00|130.57|127.97|130.34|127.74|130.69|128.09|130.34|127.74|0
1683781800000|2023-05-11 05:10:00|130.28|127.68|130.1|127.5|130.28|127.68|129.76|127.16|0
1683782100000|2023-05-11 05:15:00|130.22|127.62|130.68|128.08|130.68|128.08|130.22|127.62|0
1683782400000|2023-05-11 05:20:00|130.8|128.2|130.56|127.96|130.8|128.2|130.45|127.85|0
1683782700000|2023-05-11 05:25:00|130.45|127.85|130.91|128.31|130.91|128.31|130.45|127.85|0
1683783000000|2023-05-11 05:30:00|130.79|128.19|130.79|128.19|130.91|128.31|130.68|128.08|0
1683783300000|2023-05-11 05:35:00|130.68|128.08|131.61|129.01|131.61|129.01|130.67|128.07|0
1683783600000|2023-05-11 05:40:00|131.49|128.89|131.25|128.65|131.61|129.01|131.25|128.65|0
1683783900000|2023-05-11 05:45:00|131.37|128.77|131.6|129|131.72|129.12|131.25|128.65|0
1683784200000|2023-05-11 05:50:00|131.49|128.89|130.67|128.07|131.49|128.89|130.67|128.07|0
1683784500000|2023-05-11 05:55:00|130.55|127.95|131.07|128.47|131.13|128.53|130.55|127.95|0
1683784800000|2023-05-11 06:00:00|131.13|128.53|131.01|128.41|131.25|128.65|130.9|128.3|0
1683785100000|2023-05-11 06:05:00|130.81|128.61|130.69|128.49|130.81|128.61|130.23|128.03|0
1683785400000|2023-05-11 06:10:00|130.75|128.55|130.34|128.14|130.81|128.61|129.88|127.68|0
1683785700000|2023-05-11 06:15:00|130.23|128.03|130.22|128.02|130.23|128.03|129.99|127.79|0
1683786000000|2023-05-11 06:20:00|130.11|127.91|130.22|128.02|130.22|128.02|129.87|127.67|0
1683786300000|2023-05-11 06:25:00|130.34|128.14|130.57|128.37|130.8|128.6|130.11|127.91|0
1683786600000|2023-05-11 06:30:00|130.69|128.49|129|126.8|130.8|128.6|129|126.8|0
1683786900000|2023-05-11 06:35:00|129.06|126.86|128.82|126.62|129.4|127.2|128.59|126.39|0
1683787200000|2023-05-11 06:40:00|128.94|126.74|128.82|126.62|129.23|127.03|128.71|126.51|0
1683787500000|2023-05-11 06:45:00|128.88|126.68|128.71|126.51|129.29|127.09|128.71|126.51|0
1683787800000|2023-05-11 06:50:00|128.59|126.39|128.7|126.5|128.82|126.62|128.36|126.16|0
1683788100000|2023-05-11 06:55:00|128.82|126.62|128.59|126.39|128.82|126.62|128.36|126.16|0
1683788400000|2023-05-11 07:00:00|128.47|126.27|130.79|128.59|131.49|129.29|128.47|126.27|0
1683788700000|2023-05-11 07:05:00|130.9|128.7|130.79|128.59|131.14|128.94|130.44|128.24|0
1683789000000|2023-05-11 07:10:00|131.02|128.82|130.67|128.47|131.49|129.29|130.67|128.47|0
1683789300000|2023-05-11 07:15:00|130.78|128.58|130.78|128.58|131.72|129.52|130.78|128.58|0
1683789600000|2023-05-11 07:20:00|130.9|128.7|129.96|127.76|131.13|128.93|129.62|127.42|0
1683789900000|2023-05-11 07:25:00|130.08|127.88|131.24|129.04|131.36|129.16|129.62|127.42|0
1683790200000|2023-05-11 07:30:00|131.13|128.93|132.06|129.86|132.41|130.21|130.89|128.69|0
1683790500000|2023-05-11 07:35:00|132.12|129.92|132.65|130.45|132.88|130.68|132.12|129.92|0
1683790800000|2023-05-11 07:40:00|132.59|130.39|132.47|130.27|132.76|130.56|132.18|129.98|0
1683791100000|2023-05-11 07:45:00|132.41|130.21|133.11|130.91|133.47|131.27|132.41|130.21|0
1683791400000|2023-05-11 07:50:00|133|130.8|131.94|129.74|133.17|130.97|131.82|129.62|0
1683791700000|2023-05-11 07:55:00|132.05|129.85|131.58|129.38|132.17|129.97|131.35|129.15|0
1683792000000|2023-05-11 08:00:00|131.7|129.5|131|128.8|132.4|130.2|130.76|128.56|0
1683792300000|2023-05-11 08:05:00|131.11|128.91|132.16|129.96|132.52|130.32|131.11|128.91|0
1683792600000|2023-05-11 08:10:00|132.05|129.85|132.63|130.43|132.63|130.43|131.69|129.49|0
1683792900000|2023-05-11 08:15:00|132.57|130.37|133.1|130.9|133.57|131.37|132.57|130.37|0
1683793200000|2023-05-11 08:20:00|132.98|130.78|132.16|129.96|133.1|130.9|132.04|129.84|0
1683793500000|2023-05-11 08:25:00|132.28|130.08|132.16|129.96|132.51|130.31|131.92|129.72|0
1683793800000|2023-05-11 08:30:00|132.04|129.84|132.39|130.19|132.63|130.43|131.8|129.6|0
1683794100000|2023-05-11 08:35:00|132.27|130.07|131.57|129.37|132.27|130.07|131.1|128.9|0
1683794400000|2023-05-11 08:40:00|131.45|129.25|131.21|129.01|131.8|129.6|131.21|129.01|0
1683794700000|2023-05-11 08:45:00|131.27|129.07|131.56|129.36|131.56|129.36|131.21|129.01|0
1683795000000|2023-05-11 08:50:00|131.44|129.24|131.33|129.13|131.56|129.36|130.98|128.78|0
1683795300000|2023-05-11 08:55:00|131.44|129.24|131.56|129.36|131.91|129.71|131.21|129.01|0
1683795600000|2023-05-11 09:00:00|131.61|129.41|131.91|129.71|132.14|129.94|131.56|129.36|0
1683795900000|2023-05-11 09:05:00|131.79|129.59|131.67|129.47|132.02|129.82|131.55|129.35|0
1683796200000|2023-05-11 09:10:00|131.55|129.35|131.67|129.47|131.9|129.7|131.2|129|0
1683796500000|2023-05-11 09:15:00|131.55|129.35|130.5|128.3|131.55|129.35|130.38|128.18|0
1683796800000|2023-05-11 09:20:00|130.61|128.41|132.6|130.4|133.67|131.47|130.61|128.41|0
1683797100000|2023-05-11 09:25:00|132.49|130.29|132.37|130.17|132.72|130.52|131.9|129.7|0
1683797400000|2023-05-11 09:30:00|132.07|129.87|133.19|130.99|133.31|131.11|132.01|129.81|0
1683797700000|2023-05-11 09:35:00|133.31|131.11|132.95|130.75|133.31|131.11|132.95|130.75|0
1683798000000|2023-05-11 09:40:00|132.83|130.63|133|130.8|133.18|130.98|132.71|130.51|0
1683798300000|2023-05-11 09:45:00|133.07|130.87|132.36|130.16|133.07|130.87|132.36|130.16|0
1683798600000|2023-05-11 09:50:00|132.24|130.04|132.24|130.04|132.71|130.51|132.24|130.04|0
1683798900000|2023-05-11 09:55:00|132.12|129.92|131.77|129.57|132.12|129.92|131.53|129.33|0
1683799200000|2023-05-11 10:00:00|131.65|129.45|132.41|130.21|132.59|130.39|131.65|129.45|0
1683799500000|2023-05-11 10:05:00|132.47|130.27|131.47|129.27|132.47|130.27|131.47|129.27|0
1683799800000|2023-05-11 10:10:00|131.53|129.33|130.59|128.39|131.76|129.56|130.36|128.16|0
1683800100000|2023-05-11 10:15:00|130.71|128.51|130.24|128.04|131|128.8|130.12|127.92|0
1683800400000|2023-05-11 10:20:00|130.36|128.16|130.7|128.5|130.82|128.62|130.01|127.81|0
1683800700000|2023-05-11 10:25:00|130.82|128.62|130.47|128.27|130.99|128.79|130.47|128.27|0
1683801000000|2023-05-11 10:30:00|130.35|128.15|130.23|128.03|130.7|128.5|130.23|128.03|0
1683801300000|2023-05-11 10:35:00|130.29|128.09|130.35|128.15|130.35|128.15|129.77|127.57|0
1683801600000|2023-05-11 10:40:00|130.23|128.03|130|127.8|130.23|128.03|129.65|127.45|0
1683801900000|2023-05-11 10:45:00|130.05|127.85|130|127.8|130.46|128.26|130|127.8|0
1683802200000|2023-05-11 10:50:00|130.05|127.85|130.23|128.03|130.58|128.38|130|127.8|0
1683802500000|2023-05-11 10:55:00|129.99|127.79|129|126.8|130.11|127.91|129|126.8|0
1683802800000|2023-05-11 11:00:00|129.18|126.98|128.72|126.52|129.41|127.21|128.25|126.05|0
1683803100000|2023-05-11 11:05:00|128.83|126.63|127.56|125.36|128.95|126.75|127.45|125.25|0
1683803400000|2023-05-11 11:10:00|127.33|125.13|126.64|124.44|127.79|125.59|126.41|124.21|0
1683803700000|2023-05-11 11:15:00|126.53|124.33|124.71|122.51|126.53|124.33|124.59|122.39|0
1683804000000|2023-05-11 11:20:00|124.82|122.62|125.34|123.14|125.34|123.14|123.69|121.49|0
1683804300000|2023-05-11 11:25:00|125.46|123.26|125.32|123.12|126.02|123.82|124.41|122.21|0
1683804600000|2023-05-11 11:30:00|125.43|123.23|125.26|123.06|125.77|123.57|124.98|122.78|0
1683804900000|2023-05-11 11:35:00|125.31|123.11|124.75|122.55|125.43|123.23|124.52|122.32|0
1683805200000|2023-05-11 11:40:00|124.63|122.43|123.16|120.96|124.75|122.55|123.16|120.96|0
1683805500000|2023-05-11 11:45:00|123.28|121.08|123.84|121.64|123.84|121.64|122.71|120.51|0
1683805800000|2023-05-11 11:50:00|123.61|121.41|124.29|122.09|124.4|122.2|123.16|120.96|0
1683806100000|2023-05-11 11:55:00|124.34|122.14|123.72|121.52|124.4|122.2|123.61|121.41|0
1683806400000|2023-05-11 12:00:00|123.61|121.41|123.72|121.52|124.28|122.08|123.38|121.18|0
1683806700000|2023-05-11 12:05:00|123.61|121.41|125.07|122.87|125.07|122.87|123.49|121.29|0
1683807000000|2023-05-11 12:10:00|125.3|123.1|125.75|123.55|125.87|123.67|124.85|122.65|0
1683807300000|2023-05-11 12:15:00|125.64|123.44|127.35|125.15|130.82|128.62|125.52|123.32|0
1683807600000|2023-05-11 12:20:00|127.58|125.38|125.86|123.66|127.81|125.61|125.75|123.55|0
1683807900000|2023-05-11 12:25:00|125.98|123.78|126.14|123.94|127.12|124.92|125.97|123.77|0
1683808200000|2023-05-11 12:30:00|126.37|124.17|126.3|124.1|128.78|126.58|125.63|123.43|0
1683808500000|2023-05-11 12:35:00|126.07|123.87|126.52|124.32|127.09|124.89|124.71|122.51|0
1683808800000|2023-05-11 12:40:00|126.41|124.21|125.5|123.3|126.86|124.66|125.05|122.85|0
1683809100000|2023-05-11 12:45:00|125.38|123.18|125.38|123.18|125.5|123.3|124.14|121.94|0
1683809400000|2023-05-11 12:50:00|125.27|123.07|125.27|123.07|126.06|123.86|125.04|122.84|0
1683809700000|2023-05-11 12:55:00|125.15|122.95|124.59|122.39|125.27|123.07|124.02|121.82|0
1683810000000|2023-05-11 13:00:00|124.36|122.16|122.56|120.36|124.36|122.16|122.23|120.03|0
1683810300000|2023-05-11 13:05:00|122.45|120.25|120.56|118.36|122.62|120.42|120.12|117.92|0
1683810600000|2023-05-11 13:10:00|120.67|118.47|120.41|118.21|121.23|119.03|118.25|116.05|0
1683810900000|2023-05-11 13:15:00|120.19|117.99|121.52|119.32|121.63|119.43|119.97|117.77|0
1683811200000|2023-05-11 13:20:00|121.4|119.2|121.29|119.09|121.96|119.76|121.18|118.98|0
1683811500000|2023-05-11 13:25:00|121.18|118.98|121.96|119.76|122.07|119.87|121.18|118.98|0
1683811800000|2023-05-11 13:30:00|121.84|119.64|116.58|114.38|122.4|120.2|116.58|114.38|0
1683812100000|2023-05-11 13:35:00|116.52|114.32|117.88|115.68|118.42|116.22|116.14|113.94|0
1683812400000|2023-05-11 13:40:00|117.77|115.57|119.41|117.21|120.07|117.87|117.22|115.02|0
1683812700000|2023-05-11 13:45:00|119.85|117.65|115.49|113.29|120.07|117.87|115.38|113.18|0
1683813000000|2023-05-11 13:50:00|114.85|112.65|114.95|112.75|116.78|114.58|114.1|111.9|0
1683813300000|2023-05-11 13:55:00|115.06|112.86|115.08|112.88|117.08|114.88|113.32|111.12|0
1683813600000|2023-05-11 14:00:00|115.24|113.04|114.6|112.4|116.21|114.01|114.6|112.4|0
1683813900000|2023-05-11 14:05:00|114.71|112.51|114.92|112.72|116.21|114.01|114.07|111.87|0
1683814200000|2023-05-11 14:10:00|115.13|112.93|116.42|114.22|116.74|114.54|114.17|111.97|0
1683814500000|2023-05-11 14:15:00|116.21|114.01|114.92|112.72|117.72|115.52|114.92|112.72|0
1683814800000|2023-05-11 14:20:00|114.59|112.39|116.31|114.11|116.31|114.11|113.85|111.65|0
1683815100000|2023-05-11 14:25:00|116.63|114.43|117.71|115.51|118.26|116.06|116.52|114.32|0
1683815400000|2023-05-11 14:30:00|117.82|115.62|115.66|113.46|117.93|115.73|114.8|112.6|0
1683815700000|2023-05-11 14:35:00|115.55|113.35|115.12|112.92|116.52|114.32|114.79|112.59|0
1683816000000|2023-05-11 14:40:00|114.9|112.7|115.33|113.13|115.43|113.23|114.15|111.95|0
1683816300000|2023-05-11 14:45:00|115.27|113.07|118.47|116.27|119.67|117.47|114.79|112.59|0
1683816600000|2023-05-11 14:50:00|118.57|116.37|118.57|116.37|119.01|116.81|117.27|115.07|0
1683816900000|2023-05-11 14:55:00|118.68|116.48|119.34|117.14|119.45|117.25|118.46|116.26|0
1683817200000|2023-05-11 15:00:00|119.45|117.25|120.16|117.96|120.77|118.57|119.34|117.14|0
1683817500000|2023-05-11 15:05:00|119.88|117.68|118.25|116.05|120.99|118.79|118.14|115.94|0
1683817800000|2023-05-11 15:10:00|118.14|115.94|118.58|116.38|118.91|116.71|117.81|115.61|0
1683818100000|2023-05-11 15:15:00|118.8|116.6|117.59|115.39|119.24|117.04|117.38|115.18|0
1683818400000|2023-05-11 15:20:00|117.48|115.28|118.03|115.83|118.91|116.71|116.83|114.63|0
1683818700000|2023-05-11 15:25:00|118.14|115.94|119.18|116.98|120.37|118.17|117.05|114.85|0
1683819000000|2023-05-11 15:30:00|119.29|117.09|120.28|118.08|121.61|119.41|119.29|117.09|0
1683819300000|2023-05-11 15:35:00|120.5|118.3|119.07|116.87|120.83|118.63|118.85|116.65|0
1683819600000|2023-05-11 15:40:00|118.96|116.76|121.05|118.85|121.72|119.52|118.85|116.65|0
1683819900000|2023-05-11 15:45:00|121.27|119.07|119.83|117.63|121.61|119.41|119.72|117.52|0
1683820200000|2023-05-11 15:50:00|119.72|117.52|121.27|119.07|121.27|119.07|119.39|117.19|0
1683820500000|2023-05-11 15:55:00|121.16|118.96|121.46|119.26|121.79|119.59|120.05|117.85|0
1683820800000|2023-05-11 16:00:00|121.57|119.37|119.79|117.59|121.9|119.7|119.25|117.05|0
1683821100000|2023-05-11 16:05:00|119.9|117.7|120.03|117.83|120.92|118.72|119.26|117.06|0
1683821400000|2023-05-11 16:10:00|119.92|117.72|119.48|117.28|119.92|117.72|118.49|116.29|0
1683821700000|2023-05-11 16:15:00|119.26|117.06|119.59|117.39|119.7|117.5|118.05|115.85|0
1683822000000|2023-05-11 16:20:00|119.7|117.5|121.92|119.72|122.25|120.05|119.48|117.28|0
1683822300000|2023-05-11 16:25:00|121.81|119.61|120.14|117.94|121.92|119.72|119.36|117.16|0
1683822600000|2023-05-11 16:30:00|120.47|118.27|120.25|118.05|121.14|118.94|120.14|117.94|0
1683822900000|2023-05-11 16:35:00|120.14|117.94|120.69|118.49|121.36|119.16|119.91|117.71|0
1683823200000|2023-05-11 16:40:00|120.8|118.6|121.46|119.26|121.91|119.71|120.52|118.32|0
1683823500000|2023-05-11 16:45:00|121.35|119.15|121.35|119.15|121.69|119.49|121.02|118.82|0
1683823800000|2023-05-11 16:50:00|121.18|118.98|120.9|118.7|121.91|119.71|120.46|118.26|0
1683824100000|2023-05-11 16:55:00|120.79|118.59|121.24|119.04|121.57|119.37|120.24|118.04|0
1683824400000|2023-05-11 17:00:00|121.46|119.26|119.59|117.39|121.46|119.26|119.04|116.84|0
1683824700000|2023-05-11 17:05:00|119.48|117.28|119.48|117.28|120.59|118.39|119.04|116.84|0
1683825000000|2023-05-11 17:10:00|119.37|117.17|118.48|116.28|119.7|117.5|118.04|115.84|0
1683825300000|2023-05-11 17:15:00|118.43|116.23|119.14|116.94|119.7|117.5|118.37|116.17|0
1683825600000|2023-05-11 17:20:00|119.37|117.17|117.27|115.07|119.48|117.28|117.05|114.85|0
1683825900000|2023-05-11 17:25:00|117.05|114.85|117.6|115.4|118.48|116.28|117.05|114.85|0
1683826200000|2023-05-11 17:30:00|117.38|115.18|118.37|116.17|118.48|116.28|116.83|114.63|0
1683826500000|2023-05-11 17:35:00|118.26|116.06|119.36|117.16|119.47|117.27|117.82|115.62|0
1683826800000|2023-05-11 17:40:00|119.47|117.27|117.26|115.06|119.47|117.27|117.26|115.06|0
1683827100000|2023-05-11 17:45:00|116.94|114.74|113.47|111.27|116.94|114.74|113.15|110.95|0
1683827400000|2023-05-11 17:50:00|112.94|110.74|115.41|113.21|115.52|113.32|112.62|110.42|0
1683827700000|2023-05-11 17:55:00|115.3|113.1|117.3|115.1|117.3|115.1|114.65|112.45|0
1683828000000|2023-05-11 18:00:00|117.41|115.21|116.97|114.77|117.52|115.32|116|113.8|0
1683828300000|2023-05-11 18:05:00|116.76|114.56|117.3|115.1|117.41|115.21|116.54|114.34|0
1683828600000|2023-05-11 18:10:00|117.52|115.32|117.63|115.43|117.63|115.43|116.86|114.66|0
1683828900000|2023-05-11 18:15:00|117.52|115.32|116.42|114.22|117.74|115.54|116.1|113.9|0
1683829200000|2023-05-11 18:20:00|116.31|114.11|117.73|115.53|117.95|115.75|115.66|113.46|0
1683829500000|2023-05-11 18:25:00|117.84|115.64|118.28|116.08|118.5|116.3|117.29|115.09|0
1683829800000|2023-05-11 18:30:00|118.17|115.97|118.72|116.52|118.72|116.52|117.73|115.53|0
1683830100000|2023-05-11 18:35:00|118.94|116.74|118.74|116.54|119.71|117.51|118.39|116.19|0
1683830400000|2023-05-11 18:40:00|118.85|116.65|120.74|118.54|121.19|118.99|118.85|116.65|0
1683830700000|2023-05-11 18:45:00|120.63|118.43|120.62|118.42|120.85|118.65|119.73|117.53|0
1683831000000|2023-05-11 18:50:00|120.51|118.31|118.9|116.7|121.29|119.09|118.37|116.17|0
1683831300000|2023-05-11 18:55:00|118.95|116.75|119.79|117.59|119.9|117.7|118.34|116.14|0
1683831600000|2023-05-11 19:00:00|119.68|117.48|119.23|117.03|120.01|117.81|119.12|116.92|0
1683831900000|2023-05-11 19:05:00|119.01|116.81|119.78|117.58|120.01|117.81|118.45|116.25|0
1683832200000|2023-05-11 19:10:00|119.9|117.7|119.56|117.36|120.12|117.92|119.45|117.25|0
1683832500000|2023-05-11 19:15:00|119.45|117.25|118|115.8|119.45|117.25|117.34|115.14|0
1683832800000|2023-05-11 19:20:00|117.89|115.69|118.55|116.35|118.89|116.69|117.34|115.14|0
1683833100000|2023-05-11 19:25:00|118.33|116.13|118.66|116.46|118.89|116.69|117.89|115.69|0
1683833400000|2023-05-11 19:30:00|118.55|116.35|118.22|116.02|118.88|116.68|118|115.8|0
1683833700000|2023-05-11 19:35:00|118.33|116.13|116.46|114.26|118.33|116.13|116.46|114.26|0
1683834000000|2023-05-11 19:40:00|116.35|114.15|117.23|115.03|117.23|115.03|115.8|113.6|0
1683834300000|2023-05-11 19:45:00|117.12|114.92|117.67|115.47|118.22|116.02|116.9|114.7|0
1683834600000|2023-05-11 19:50:00|117.11|114.91|118.22|116.02|118.22|116.02|116.67|114.47|0
1683834900000|2023-05-11 19:55:00|118.33|116.13|118.66|116.46|119.55|117.35|118.22|116.02|0
1683835200000|2023-05-11 20:00:00|119.22|117.02|119.1|116.9|119.33|117.13|118.55|116.35|0
1683835500000|2023-05-11 20:05:00|118.99|116.79|118.99|116.79|119.22|117.02|118.44|116.24|0
1683835800000|2023-05-11 20:10:00|118.88|116.68|118.66|116.46|118.99|116.79|118.43|116.23|0
1683836100000|2023-05-11 20:15:00|118.74|116.14|118.96|116.36|119.19|116.59|118.74|116.14|0
1683836400000|2023-05-11 20:20:00|118.85|116.25|118.41|115.81|118.85|116.25|117.96|115.36|0
1683836700000|2023-05-11 20:25:00|118.46|115.86|119.07|116.47|119.18|116.58|118.41|115.81|0
1683837000000|2023-05-11 20:30:00|119.18|116.58|119.29|116.69|119.29|116.69|118.85|116.25|0
1683837300000|2023-05-11 20:35:00|119.35|116.75|119.29|116.69|119.52|116.92|119.29|116.69|0
1683837600000|2023-05-11 20:40:00|119.4|116.8|119.29|116.69|119.4|116.8|119.29|116.69|0
1683837900000|2023-05-11 20:45:00|119.4|116.8|119.62|117.02|119.62|117.02|119.29|116.69|0
1683838200000|2023-05-11 20:50:00|119.73|117.13|119.84|117.24|119.84|117.24|119.62|117.02|0
1683838500000|2023-05-11 20:55:00|119.73|117.13|119.67|117.07|119.78|117.18|119.67|117.07|0
1683838800000|2023-05-11 21:00:00|119.71|117.11|119.64|117.04|119.72|117.12|119.64|117.04|0
1683839100000|2023-05-11 21:05:00|119.61|117.01|119.68|117.08|119.68|117.08|119.52|116.92|0
1683839400000|2023-05-11 21:10:00|119.55|116.95|119.58|116.98|119.62|117.02|119.54|116.94|0
1683839700000|2023-05-11 21:15:00|119.62|117.02|119.47|116.87|119.63|117.03|119.45|116.85|0
1683840000000|2023-05-11 21:20:00|119.5|116.9|119.46|116.86|119.76|117.16|119.45|116.85|0
1683840300000|2023-05-11 21:25:00|119.5|116.9|119.51|116.91|119.53|116.93|119.5|116.9|0
1683840600000|2023-05-11 21:30:00|119.58|116.98|119.41|116.81|119.6|117|119.4|116.8|0
1683840900000|2023-05-11 21:35:00|119.4|116.8|119.56|116.96|119.57|116.97|119.4|116.8|0
1683841200000|2023-05-11 21:40:00|119.57|116.97|119.55|116.95|119.57|116.97|119.55|116.95|0
1683841500000|2023-05-11 21:45:00|119.57|116.97|119.57|116.97|119.57|116.97|119.57|116.97|0
1683841800000|2023-05-11 21:50:00|119.44|116.84|119.55|116.95|119.57|116.97|119.44|116.84|0
1683842100000|2023-05-11 21:55:00|119.57|116.97|119.27|116.67|119.57|116.97|119.27|116.67|0
1683842400000|2023-05-11 22:00:00|119.2|116.6|120.04|117.44|120.04|117.44|119.04|116.44|0
1683842700000|2023-05-11 22:05:00|120.15|117.55|121.16|118.56|121.5|118.9|120.09|117.49|0
1683843000000|2023-05-11 22:10:00|121.27|118.67|120.93|118.33|121.27|118.67|120.82|118.22|0
1683843300000|2023-05-11 22:15:00|120.82|118.22|120.93|118.33|120.93|118.33|120.82|118.22|0
1683843600000|2023-05-11 22:20:00|121.04|118.44|121.04|118.44|121.38|118.78|120.93|118.33|0
1683843900000|2023-05-11 22:25:00|120.93|118.33|120.87|118.27|121.04|118.44|120.7|118.1|0
1683844200000|2023-05-11 22:30:00|120.81|118.21|120.92|118.32|120.92|118.32|120.81|118.21|0
1683844500000|2023-05-11 22:35:00|121.04|118.44|120.81|118.21|121.15|118.55|120.7|118.1|0
1683844800000|2023-05-11 22:40:00|120.92|118.32|121.03|118.43|121.15|118.55|120.92|118.32|0
1683845100000|2023-05-11 22:45:00|120.92|118.32|120.92|118.32|120.92|118.32|120.81|118.21|0
1683845400000|2023-05-11 22:50:00|120.8|118.2|120.92|118.32|120.92|118.32|120.8|118.2|0
1683845700000|2023-05-11 22:55:00|121.03|118.43|121.14|118.54|121.25|118.65|121.03|118.43|0
1683846000000|2023-05-11 23:00:00|121.25|118.65|121.02|118.42|121.25|118.65|121.02|118.42|0
1683846300000|2023-05-11 23:05:00|120.91|118.31|120.91|118.31|121.02|118.42|120.91|118.31|0
1683846600000|2023-05-11 23:10:00|120.8|118.2|120.68|118.08|120.8|118.2|120.68|118.08|0
1683846900000|2023-05-11 23:15:00|120.74|118.14|120.79|118.19|120.79|118.19|120.68|118.08|0
1683847200000|2023-05-11 23:20:00|120.73|118.13|120.68|118.08|120.79|118.19|120.68|118.08|0
1683847500000|2023-05-11 23:25:00|120.73|118.13|120.9|118.3|120.9|118.3|120.68|118.08|0
1683847800000|2023-05-11 23:30:00|120.79|118.19|120.67|118.07|120.9|118.3|120.67|118.07|0
1683848100000|2023-05-11 23:35:00|120.56|117.96|120.11|117.51|120.67|118.07|120|117.4|0
1683848400000|2023-05-11 23:40:00|120.22|117.62|120.11|117.51|120.45|117.85|120.11|117.51|0
1683848700000|2023-05-11 23:45:00|120.22|117.62|120.67|118.07|120.67|118.07|120.22|117.62|0
1683849000000|2023-05-11 23:50:00|120.61|118.01|120.44|117.84|120.78|118.18|120.33|117.73|0
1683849300000|2023-05-11 23:55:00|120.33|117.73|119.88|117.28|120.44|117.84|119.88|117.28|0
1683849600000|2023-05-12 00:00:00|119.77|117.17|120.66|118.06|120.77|118.17|119.77|117.17|0
1683849900000|2023-05-12 00:05:00|120.77|118.17|120.66|118.06|121|118.4|120.66|118.06|0
1683850200000|2023-05-12 00:10:00|120.55|117.95|122.35|119.75|122.35|119.75|120.44|117.84|0
1683850500000|2023-05-12 00:15:00|121.9|119.3|121.44|118.84|122.58|119.98|121.22|118.62|0
1683850800000|2023-05-12 00:20:00|121.33|118.73|121.44|118.84|121.72|119.12|121.11|118.51|0
1683851100000|2023-05-12 00:25:00|121.38|118.78|121.21|118.61|121.89|119.29|121.21|118.61|0
1683851400000|2023-05-12 00:30:00|121.33|118.73|121.33|118.73|121.67|119.07|121.21|118.61|0
1683851700000|2023-05-12 00:35:00|121.21|118.61|120.99|118.39|121.33|118.73|120.87|118.27|0
1683852000000|2023-05-12 00:40:00|120.93|118.33|121.32|118.72|121.32|118.72|120.93|118.33|0
1683852300000|2023-05-12 00:45:00|121.38|118.78|121.88|119.28|121.88|119.28|121.1|118.5|0
1683852600000|2023-05-12 00:50:00|121.82|119.22|121.88|119.28|121.88|119.28|121.66|119.06|0
1683852900000|2023-05-12 00:55:00|121.99|119.39|122.33|119.73|122.33|119.73|121.88|119.28|0
1683853200000|2023-05-12 01:00:00|122.22|119.62|122.44|119.84|122.56|119.96|122.11|119.51|0
1683853500000|2023-05-12 01:05:00|122.56|119.96|122.33|119.73|122.67|120.07|122.22|119.62|0
1683853800000|2023-05-12 01:10:00|122.44|119.84|122.55|119.95|122.67|120.07|122.21|119.61|0
1683854100000|2023-05-12 01:15:00|122.67|120.07|123.12|120.52|123.8|121.2|122.55|119.95|0
1683854400000|2023-05-12 01:20:00|123.01|120.41|123.12|120.52|123.57|120.97|122.95|120.35|0
1683854700000|2023-05-12 01:25:00|123|120.4|123|120.4|123.12|120.52|122.89|120.29|0
1683855000000|2023-05-12 01:30:00|123.12|120.52|123|120.4|123.23|120.63|122.66|120.06|0
1683855300000|2023-05-12 01:35:00|122.89|120.29|122.77|120.17|123.11|120.51|122.66|120.06|0
1683855600000|2023-05-12 01:40:00|122.66|120.06|123.34|120.74|123.45|120.85|122.66|120.06|0
1683855900000|2023-05-12 01:45:00|123.22|120.62|122.99|120.39|123.45|120.85|122.99|120.39|0
1683856200000|2023-05-12 01:50:00|122.88|120.28|123.1|120.5|123.11|120.51|122.76|120.16|0
1683856500000|2023-05-12 01:55:00|122.99|120.39|122.99|120.39|123.1|120.5|122.76|120.16|0
1683856800000|2023-05-12 02:00:00|122.88|120.28|122.87|120.27|122.99|120.39|122.76|120.16|0
1683857100000|2023-05-12 02:05:00|122.76|120.16|122.53|119.93|122.87|120.27|122.53|119.93|0
1683857400000|2023-05-12 02:10:00|122.42|119.82|122.64|120.04|122.76|120.16|122.42|119.82|0
1683857700000|2023-05-12 02:15:00|122.76|120.16|122.87|120.27|122.98|120.38|122.53|119.93|0
1683858000000|2023-05-12 02:20:00|122.75|120.15|122.3|119.7|122.87|120.27|122.18|119.58|0
1683858300000|2023-05-12 02:25:00|122.18|119.58|121.96|119.36|122.18|119.58|121.84|119.24|0
1683858600000|2023-05-12 02:30:00|122.07|119.47|121.5|118.9|122.07|119.47|121.39|118.79|0
1683858900000|2023-05-12 02:35:00|121.44|118.84|121.39|118.79|121.44|118.84|120.94|118.34|0
1683859200000|2023-05-12 02:40:00|121.5|118.9|121.84|119.24|121.84|119.24|121.5|118.9|0
1683859500000|2023-05-12 02:45:00|121.95|119.35|121.95|119.35|121.95|119.35|121.61|119.01|0
1683859800000|2023-05-12 02:50:00|121.89|119.29|121.61|119.01|121.95|119.35|121.49|118.89|0
1683860100000|2023-05-12 02:55:00|121.49|118.89|121.61|119.01|121.72|119.12|121.49|118.89|0
1683860400000|2023-05-12 03:00:00|121.72|119.12|121.6|119|121.72|119.12|121.49|118.89|0
1683860700000|2023-05-12 03:05:00|121.49|118.89|121.04|118.44|121.6|119|120.81|118.21|0
1683861000000|2023-05-12 03:10:00|121.15|118.55|121.6|119|121.6|119|121.15|118.55|0
1683861300000|2023-05-12 03:15:00|121.49|118.89|121.48|118.88|121.6|119|121.37|118.77|0
1683861600000|2023-05-12 03:20:00|121.6|119|121.6|119|121.6|119|121.37|118.77|0
1683861900000|2023-05-12 03:25:00|121.48|118.88|121.48|118.88|121.71|119.11|121.48|118.88|0
1683862200000|2023-05-12 03:30:00|121.59|118.99|121.48|118.88|121.59|118.99|121.25|118.65|0
1683862500000|2023-05-12 03:35:00|121.59|118.99|121.25|118.65|121.59|118.99|121.19|118.59|0
1683862800000|2023-05-12 03:40:00|121.08|118.48|121.25|118.65|121.36|118.76|121.02|118.42|0
1683863100000|2023-05-12 03:45:00|121.36|118.76|121.47|118.87|121.59|118.99|121.25|118.65|0
1683863400000|2023-05-12 03:50:00|121.58|118.98|121.36|118.76|121.58|118.98|121.36|118.76|0
1683863700000|2023-05-12 03:55:00|121.24|118.64|121.36|118.76|121.36|118.76|121.13|118.53|0
1683864000000|2023-05-12 04:00:00|121.24|118.64|121.58|118.98|121.69|119.09|121.24|118.64|0
1683864300000|2023-05-12 04:05:00|121.47|118.87|121.92|119.32|121.97|119.37|121.46|118.86|0
1683864600000|2023-05-12 04:10:00|122.03|119.43|121.8|119.2|122.03|119.43|121.69|119.09|0
1683864900000|2023-05-12 04:15:00|121.91|119.31|122.36|119.76|122.37|119.77|121.91|119.31|0
1683865200000|2023-05-12 04:20:00|122.25|119.65|122.36|119.76|122.36|119.76|122.02|119.42|0
1683865500000|2023-05-12 04:25:00|122.25|119.65|122.13|119.53|122.36|119.76|122.13|119.53|0
1683865800000|2023-05-12 04:30:00|122.25|119.65|122.47|119.87|122.59|119.99|122.25|119.65|0
1683866100000|2023-05-12 04:35:00|122.36|119.76|122.47|119.87|122.58|119.98|122.36|119.76|0
1683866400000|2023-05-12 04:40:00|122.36|119.76|122.58|119.98|122.58|119.98|122.36|119.76|0
1683866700000|2023-05-12 04:45:00|122.47|119.87|122.81|120.21|123.04|120.44|122.47|119.87|0
1683867000000|2023-05-12 04:50:00|122.69|120.09|122.35|119.75|122.69|120.09|122.35|119.75|0
1683867300000|2023-05-12 04:55:00|122.46|119.86|123.03|120.43|123.14|120.54|122.46|119.86|0
1683867600000|2023-05-12 05:00:00|123.14|120.54|123.03|120.43|123.26|120.66|122.8|120.2|0
1683867900000|2023-05-12 05:05:00|122.91|120.31|122.57|119.97|123.03|120.43|122.46|119.86|0
1683868200000|2023-05-12 05:10:00|122.68|120.08|122.8|120.2|122.8|120.2|122.57|119.97|0
1683868500000|2023-05-12 05:15:00|122.91|120.31|123.14|120.54|123.14|120.54|122.68|120.08|0
1683868800000|2023-05-12 05:20:00|123.02|120.42|122.45|119.85|123.14|120.54|122.23|119.63|0
1683869100000|2023-05-12 05:25:00|122.34|119.74|122.68|120.08|122.79|120.19|122.34|119.74|0
1683869400000|2023-05-12 05:30:00|122.79|120.19|123.02|120.42|123.13|120.53|122.79|120.19|0
1683869700000|2023-05-12 05:35:00|122.9|120.3|122.67|120.07|122.9|120.3|122.67|120.07|0
1683870000000|2023-05-12 05:40:00|122.56|119.96|122.78|120.18|122.9|120.3|122.56|119.96|0
1683870300000|2023-05-12 05:45:00|122.67|120.07|123.01|120.41|123.12|120.52|122.67|120.07|0
1683870600000|2023-05-12 05:50:00|122.9|120.3|122.21|119.61|122.9|120.3|122.1|119.5|0
1683870900000|2023-05-12 05:55:00|122.1|119.5|122.32|119.72|122.44|119.84|122.1|119.5|0
1683871200000|2023-05-12 06:00:00|122.21|119.61|121.64|119.04|122.32|119.72|121.53|118.93|0
1683871500000|2023-05-12 06:05:00|121.44|119.24|122.35|120.15|122.57|120.37|121.38|119.18|0
1683871800000|2023-05-12 06:10:00|122.23|120.03|121.33|119.13|122.23|120.03|121.33|119.13|0
1683872100000|2023-05-12 06:15:00|121.21|119.01|121.55|119.35|121.78|119.58|121.21|119.01|0
1683872400000|2023-05-12 06:20:00|121.32|119.12|121.77|119.57|121.78|119.58|121.32|119.12|0
1683872700000|2023-05-12 06:25:00|121.66|119.46|122.34|120.14|122.34|120.14|121.66|119.46|0
1683873000000|2023-05-12 06:30:00|122.23|120.03|122.11|119.91|122.34|120.14|122|119.8|0
1683873300000|2023-05-12 06:35:00|122.05|119.85|121.99|119.79|122.22|120.02|121.99|119.79|0
1683873600000|2023-05-12 06:40:00|122.11|119.91|122.11|119.91|122.11|119.91|121.77|119.57|0
1683873900000|2023-05-12 06:45:00|122.16|119.96|122.16|119.96|124|121.8|121.93|119.73|0
1683874200000|2023-05-12 06:50:00|122.27|120.07|121.93|119.73|122.61|120.41|121.87|119.67|0
1683874500000|2023-05-12 06:55:00|121.81|119.61|121.81|119.61|122.15|119.95|121.59|119.39|0
1683874800000|2023-05-12 07:00:00|121.7|119.5|122.49|120.29|123.29|121.09|121.58|119.38|0
1683875100000|2023-05-12 07:05:00|122.43|120.23|122.03|119.83|123.06|120.86|122.03|119.83|0
1683875400000|2023-05-12 07:10:00|122.15|119.95|121.47|119.27|122.37|120.17|120.56|118.36|0
1683875700000|2023-05-12 07:15:00|121.41|119.21|122.14|119.94|122.94|120.74|121.41|119.21|0
1683876000000|2023-05-12 07:20:00|122.03|119.83|122.71|120.51|122.94|120.74|121.69|119.49|0
1683876300000|2023-05-12 07:25:00|122.6|120.4|123.51|121.31|123.96|121.76|122.6|120.4|0
1683876600000|2023-05-12 07:30:00|123.62|121.42|124.3|122.1|125|122.8|123.62|121.42|0
1683876900000|2023-05-12 07:35:00|124.42|122.22|124.65|122.45|124.65|122.45|123.73|121.53|0
1683877200000|2023-05-12 07:40:00|124.3|122.1|124.47|122.27|124.76|122.56|124.13|121.93|0
1683877500000|2023-05-12 07:45:00|124.36|122.16|124.07|121.87|124.53|122.33|123.27|121.07|0
1683877800000|2023-05-12 07:50:00|124.18|121.98|123.61|121.41|124.3|122.1|123.27|121.07|0
1683878100000|2023-05-12 07:55:00|123.72|121.52|123.26|121.06|123.95|121.75|123.15|120.95|0
1683878400000|2023-05-12 08:00:00|123.15|120.95|122.58|120.38|123.32|121.12|122.58|120.38|0
1683878700000|2023-05-12 08:05:00|122.47|120.27|123.95|121.75|123.95|121.75|122.35|120.15|0
1683879000000|2023-05-12 08:10:00|124.06|121.86|124.06|121.86|124.52|122.32|123.95|121.75|0
1683879300000|2023-05-12 08:15:00|124.17|121.97|124.52|122.32|124.75|122.55|124.17|121.97|0
1683879600000|2023-05-12 08:20:00|124.63|122.43|125.72|123.52|125.9|123.7|124.63|122.43|0
1683879900000|2023-05-12 08:25:00|125.67|123.47|125.66|123.46|125.78|123.58|125.2|123|0
1683880200000|2023-05-12 08:30:00|125.78|123.58|127.15|124.95|127.27|125.07|125.55|123.35|0
1683880500000|2023-05-12 08:35:00|127.09|124.89|126.4|124.2|127.15|124.95|125.94|123.74|0
1683880800000|2023-05-12 08:40:00|126.34|124.14|126.4|124.2|126.86|124.66|126.34|124.14|0
1683881100000|2023-05-12 08:45:00|126.51|124.31|125.93|123.73|126.51|124.31|125.93|123.73|0
1683881400000|2023-05-12 08:50:00|126.05|123.85|126.05|123.85|126.28|124.08|125.7|123.5|0
1683881700000|2023-05-12 08:55:00|125.99|123.79|126.74|124.54|126.86|124.66|125.99|123.79|0
1683882000000|2023-05-12 09:00:00|126.97|124.77|127.2|125|127.32|125.12|126.74|124.54|0
1683882300000|2023-05-12 09:05:00|127.08|124.88|128.13|125.93|128.13|125.93|127.08|124.88|0
1683882600000|2023-05-12 09:10:00|128.25|126.05|127.55|125.35|128.25|126.05|127.43|125.23|0
1683882900000|2023-05-12 09:15:00|127.43|125.23|127.08|124.88|127.43|125.23|126.96|124.76|0
1683883200000|2023-05-12 09:20:00|126.96|124.76|126.84|124.64|126.96|124.76|126.27|124.07|0
1683883500000|2023-05-12 09:25:00|126.61|124.41|126.84|124.64|126.96|124.76|126.5|124.3|0
1683883800000|2023-05-12 09:30:00|126.73|124.53|126.96|124.76|127.42|125.22|126.73|124.53|0
1683884100000|2023-05-12 09:35:00|126.84|124.64|127.3|125.1|127.54|125.34|126.84|124.64|0
1683884400000|2023-05-12 09:40:00|127.19|124.99|126.72|124.52|127.19|124.99|126.37|124.17|0
1683884700000|2023-05-12 09:45:00|126.6|124.4|126.83|124.63|127.18|124.98|126.49|124.29|0
1683885000000|2023-05-12 09:50:00|126.95|124.75|126.72|124.52|127.07|124.87|126.72|124.52|0
1683885300000|2023-05-12 09:55:00|126.6|124.4|125.79|123.59|126.6|124.4|125.44|123.24|0
1683885600000|2023-05-12 10:00:00|125.9|123.7|126.25|124.05|126.48|124.28|125.67|123.47|0
1683885900000|2023-05-12 10:05:00|126.13|123.93|125.49|123.29|126.25|124.05|125.44|123.24|0
1683886200000|2023-05-12 10:10:00|125.44|123.24|125.21|123.01|125.9|123.7|125.09|122.89|0
1683886500000|2023-05-12 10:15:00|125.15|122.95|125.09|122.89|125.21|123.01|124.63|122.43|0
1683886800000|2023-05-12 10:20:00|125.2|123|124.88|122.68|125.32|123.12|124.77|122.57|0
1683887100000|2023-05-12 10:25:00|124.77|122.57|125.34|123.14|125.46|123.26|124.77|122.57|0
1683887400000|2023-05-12 10:30:00|125.46|123.26|125.11|122.91|125.8|123.6|125|122.8|0
1683887700000|2023-05-12 10:35:00|125.23|123.03|125.34|123.14|125.34|123.14|124.88|122.68|0
1683888000000|2023-05-12 10:40:00|125.22|123.02|125.57|123.37|125.57|123.37|125.22|123.02|0
1683888300000|2023-05-12 10:45:00|125.68|123.48|126.14|123.94|126.61|124.41|125.57|123.37|0
1683888600000|2023-05-12 10:50:00|126.03|123.83|125.8|123.6|126.14|123.94|125.62|123.42|0
1683888900000|2023-05-12 10:55:00|125.74|123.54|126.54|124.34|126.89|124.69|125.68|123.48|0
1683889200000|2023-05-12 11:00:00|126.43|124.23|126.66|124.46|127.12|124.92|126.43|124.23|0
1683889500000|2023-05-12 11:05:00|126.54|124.34|126.36|124.16|126.54|124.34|125.96|123.76|0
1683889800000|2023-05-12 11:10:00|126.31|124.11|126.65|124.45|126.88|124.68|126.08|123.88|0
1683890100000|2023-05-12 11:15:00|126.77|124.57|125.96|123.76|126.88|124.68|125.84|123.64|0
1683890400000|2023-05-12 11:20:00|126.07|123.87|125.84|123.64|126.19|123.99|125.72|123.52|0
1683890700000|2023-05-12 11:25:00|125.72|123.52|125.09|122.89|125.84|123.64|125.09|122.89|0
1683891000000|2023-05-12 11:30:00|125.03|122.83|125.72|123.52|125.72|123.52|124.8|122.6|0
1683891300000|2023-05-12 11:35:00|125.6|123.4|125.6|123.4|125.72|123.52|125.26|123.06|0
1683891600000|2023-05-12 11:40:00|125.49|123.29|125.6|123.4|125.77|123.57|125.2|123|0
1683891900000|2023-05-12 11:45:00|125.49|123.29|125.48|123.28|125.49|123.29|125.14|122.94|0
1683892200000|2023-05-12 11:50:00|125.6|123.4|125.25|123.05|125.6|123.4|125.25|123.05|0
1683892500000|2023-05-12 11:55:00|124.91|122.71|125.02|122.82|125.25|123.05|124.56|122.36|0
1683892800000|2023-05-12 12:00:00|124.96|122.76|124.67|122.47|125.82|123.62|124.56|122.36|0
1683893100000|2023-05-12 12:05:00|124.79|122.59|125.02|122.82|125.25|123.05|124.44|122.24|0
1683893400000|2023-05-12 12:10:00|124.9|122.7|124.78|122.58|125.13|122.93|124.33|122.13|0
1683893700000|2023-05-12 12:15:00|124.9|122.7|124.21|122.01|125.01|122.81|124.09|121.89|0
1683894000000|2023-05-12 12:20:00|124.09|121.89|124.09|121.89|124.21|122.01|123.52|121.32|0
1683894300000|2023-05-12 12:25:00|123.98|121.78|123.63|121.43|124.78|122.58|123.63|121.43|0
1683894600000|2023-05-12 12:30:00|123.86|121.66|124.89|122.69|124.89|122.69|123.69|121.49|0
1683894900000|2023-05-12 12:35:00|125|122.8|124.89|122.69|125.35|123.15|124.77|122.57|0
1683895200000|2023-05-12 12:40:00|124.77|122.57|125.23|123.03|125.58|123.38|124.77|122.57|0
1683895500000|2023-05-12 12:45:00|125.46|123.26|125.23|123.03|125.46|123.26|124.66|122.46|0
1683895800000|2023-05-12 12:50:00|125.11|122.91|124.88|122.68|125.34|123.14|124.77|122.57|0
1683896100000|2023-05-12 12:55:00|125|122.8|124.42|122.22|125.11|122.91|124.19|121.99|0
1683896400000|2023-05-12 13:00:00|124.54|122.34|124.53|122.33|124.99|122.79|124.19|121.99|0
1683896700000|2023-05-12 13:05:00|124.42|122.22|123.96|121.76|124.65|122.45|123.85|121.65|0
1683897000000|2023-05-12 13:10:00|124.19|121.99|124.99|122.79|124.99|122.79|123.96|121.76|0
1683897300000|2023-05-12 13:15:00|125.1|122.9|124.53|122.33|125.45|123.25|124.53|122.33|0
1683897600000|2023-05-12 13:20:00|124.41|122.21|124.75|122.55|124.93|122.73|124.3|122.1|0
1683897900000|2023-05-12 13:25:00|124.53|122.33|124.41|122.21|125.1|122.9|124.18|121.98|0
1683898200000|2023-05-12 13:30:00|124.52|122.32|124.41|122.21|125.21|123.01|123.84|121.64|0
1683898500000|2023-05-12 13:35:00|124.52|122.32|123.83|121.63|124.75|122.55|123.49|121.29|0
1683898800000|2023-05-12 13:40:00|124.18|121.98|124.63|122.43|125.32|123.12|123.72|121.52|0
1683899100000|2023-05-12 13:45:00|124.75|122.55|121.11|118.91|125.09|122.89|120.66|118.46|0
1683899400000|2023-05-12 13:50:00|121|118.8|123.6|121.4|123.94|121.74|120.77|118.57|0
1683899700000|2023-05-12 13:55:00|123.71|121.51|122.91|120.71|123.94|121.74|122.8|120.6|0
1683900000000|2023-05-12 14:00:00|120.32|118.12|118.42|116.22|122.23|120.03|118.2|116|0
1683900300000|2023-05-12 14:05:00|118.36|116.16|119.31|117.11|119.31|117.11|117.31|115.11|0
1683900600000|2023-05-12 14:10:00|119.64|117.44|119.08|116.88|120.2|118|118.75|116.55|0
1683900900000|2023-05-12 14:15:00|119.19|116.99|119.53|117.33|119.64|117.44|118.08|115.88|0
1683901200000|2023-05-12 14:20:00|119.64|117.44|119.53|117.33|119.75|117.55|118.52|116.32|0
1683901500000|2023-05-12 14:25:00|119.41|117.21|115.8|113.6|119.64|117.44|115.69|113.49|0
1683901800000|2023-05-12 14:30:00|115.58|113.38|114.96|112.76|115.84|113.64|114.74|112.54|0
1683902100000|2023-05-12 14:35:00|114.74|112.54|114.43|112.23|114.98|112.78|112.89|110.69|0
1683902400000|2023-05-12 14:40:00|114.32|112.12|114.87|112.67|115.09|112.89|114.1|111.9|0
1683902700000|2023-05-12 14:45:00|114.76|112.56|114.32|112.12|115.09|112.89|113.56|111.36|0
1683903000000|2023-05-12 14:50:00|114.21|112.01|113.01|110.81|114.32|112.12|112.8|110.6|0
1683903300000|2023-05-12 14:55:00|113.12|110.92|113.88|111.68|113.88|111.68|113.01|110.81|0
1683903600000|2023-05-12 15:00:00|113.55|111.35|114.86|112.66|114.97|112.77|113.33|111.13|0
1683903900000|2023-05-12 15:05:00|114.75|112.55|114.97|112.77|116.07|113.87|114.53|112.33|0
1683904200000|2023-05-12 15:10:00|114.86|112.66|113.22|111.02|115.41|113.21|112.79|110.59|0
1683904500000|2023-05-12 15:15:00|113.11|110.91|111.6|109.4|113.11|110.91|110.63|108.43|0
1683904800000|2023-05-12 15:20:00|111.49|109.29|111.38|109.18|112.78|110.58|111.38|109.18|0
1683905100000|2023-05-12 15:25:00|111.49|109.29|111.06|108.86|112.03|109.83|110.63|108.43|0
1683905400000|2023-05-12 15:30:00|110.95|108.75|111.92|109.72|112.02|109.82|110.63|108.43|0
1683905700000|2023-05-12 15:35:00|112.02|109.82|110.95|108.75|112.24|110.04|110.73|108.53|0
1683906000000|2023-05-12 15:40:00|110.73|108.53|110.95|108.75|111.81|109.61|110.73|108.53|0
1683906300000|2023-05-12 15:45:00|110.84|108.64|111.91|109.71|112.67|110.47|110.84|108.64|0
1683906600000|2023-05-12 15:50:00|112.23|110.03|112.23|110.03|112.56|110.36|111.59|109.39|0
1683906900000|2023-05-12 15:55:00|112.28|110.08|114.07|111.87|114.29|112.09|112.12|109.92|0
1683907200000|2023-05-12 16:00:00|114.4|112.2|111.47|109.27|114.62|112.42|111.37|109.17|0
1683907500000|2023-05-12 16:05:00|111.26|109.06|111.15|108.95|111.8|109.6|110.72|108.52|0
1683907800000|2023-05-12 16:10:00|111.04|108.84|109.65|107.45|111.04|108.84|109.34|107.14|0
1683908100000|2023-05-12 16:15:00|109.44|107.24|110.08|107.88|110.4|108.2|109.44|107.24|0
1683908400000|2023-05-12 16:20:00|109.97|107.77|108.17|105.97|110.18|107.98|107.85|105.65|0
1683908700000|2023-05-12 16:25:00|108.06|105.86|108.06|105.86|108.8|106.6|107.85|105.65|0
1683909000000|2023-05-12 16:30:00|107.85|105.65|108.98|106.78|109.3|107.1|105.8|103.6|0
1683909300000|2023-05-12 16:35:00|109.4|107.2|108.34|106.14|109.51|107.31|106.98|104.78|0
1683909600000|2023-05-12 16:40:00|108.24|106.04|106.56|104.36|108.34|106.14|106.5|104.3|0
1683909900000|2023-05-12 16:45:00|106.66|104.46|105.72|103.52|106.66|104.46|105.31|103.11|0
1683910200000|2023-05-12 16:50:00|105.62|103.42|105.51|103.31|106.24|104.04|105.31|103.11|0
1683910500000|2023-05-12 16:55:00|105.41|103.21|105.72|103.52|106.24|104.04|105.3|103.1|0
1683910800000|2023-05-12 17:00:00|105.56|103.36|107.66|105.46|107.66|105.46|104.78|102.58|0
1683911100000|2023-05-12 17:05:00|107.56|105.36|107.23|105.03|108.5|106.3|106.81|104.61|0
1683911400000|2023-05-12 17:10:00|107.34|105.14|107.44|105.24|108.28|106.08|107.02|104.82|0
1683911700000|2023-05-12 17:15:00|107.54|105.34|106.81|104.61|107.54|105.34|106.6|104.4|0
1683912000000|2023-05-12 17:20:00|106.71|104.51|110.5|108.3|110.5|108.3|106.71|104.51|0
1683912300000|2023-05-12 17:25:00|110.93|108.73|109.33|107.13|110.93|108.73|109.01|106.81|0
1683912600000|2023-05-12 17:30:00|109.22|107.02|108.69|106.49|110.71|108.51|108.69|106.49|0
1683912900000|2023-05-12 17:35:00|108.32|106.12|107.85|105.65|108.69|106.49|107.22|105.02|0
1683913200000|2023-05-12 17:40:00|107.95|105.75|108.37|106.17|108.79|106.59|107.43|105.23|0
1683913500000|2023-05-12 17:45:00|108.27|106.07|107.32|105.12|108.37|106.17|106.9|104.7|0
1683913800000|2023-05-12 17:50:00|107.43|105.23|106.07|103.87|107.43|105.23|105.96|103.76|0
1683914100000|2023-05-12 17:55:00|105.96|103.76|105.61|103.41|106.28|104.08|105.14|102.94|0
1683914400000|2023-05-12 18:00:00|105.51|103.31|106.23|104.03|106.85|104.65|104.68|102.48|0
1683914700000|2023-05-12 18:05:00|106.12|103.92|106.33|104.13|106.85|104.65|105.92|103.72|0
1683915000000|2023-05-12 18:10:00|106.43|104.23|105.09|102.89|107.27|105.07|104.98|102.78|0
1683915300000|2023-05-12 18:15:00|104.98|102.78|106.3|104.1|106.82|104.62|104.78|102.58|0
1683915600000|2023-05-12 18:20:00|106.2|104|106.71|104.51|107.02|104.82|105.68|103.48|0
1683915900000|2023-05-12 18:25:00|106.61|104.41|107.85|105.65|108.69|106.49|106.61|104.41|0
1683916200000|2023-05-12 18:30:00|107.44|105.24|107.96|105.76|108.06|105.86|106.5|104.3|0
1683916500000|2023-05-12 18:35:00|107.85|105.65|106.71|104.51|108.06|105.86|106.5|104.3|0
1683916800000|2023-05-12 18:40:00|106.81|104.61|106.7|104.5|107.02|104.82|105.67|103.47|0
1683917100000|2023-05-12 18:45:00|106.6|104.4|107.33|105.13|107.74|105.54|106.6|104.4|0
1683917400000|2023-05-12 18:50:00|107.53|105.33|108.58|106.38|108.79|106.59|107.53|105.33|0
1683917700000|2023-05-12 18:55:00|108.79|106.59|108.99|106.79|109.42|107.22|108.37|106.17|0
1683918000000|2023-05-12 19:00:00|109.1|106.9|109.31|107.11|109.84|107.64|108.05|105.85|0
1683918300000|2023-05-12 19:05:00|109.41|107.21|110.04|107.84|110.47|108.27|109.2|107|0
1683918600000|2023-05-12 19:10:00|109.94|107.74|109.09|106.89|110.47|108.27|108.88|106.68|0
1683918900000|2023-05-12 19:15:00|108.99|106.79|110.46|108.26|110.46|108.26|108.99|106.79|0
1683919200000|2023-05-12 19:20:00|110.57|108.37|110.78|108.58|110.99|108.79|110.36|108.16|0
1683919500000|2023-05-12 19:25:00|110.89|108.69|110.99|108.79|111.31|109.11|110.25|108.05|0
1683919800000|2023-05-12 19:30:00|111.1|108.9|112.81|110.61|112.81|110.61|111.1|108.9|0
1683920100000|2023-05-12 19:35:00|112.91|110.71|112.91|110.71|113.99|111.79|112.38|110.18|0
1683920400000|2023-05-12 19:40:00|113.13|110.93|113.67|111.47|113.77|111.57|112.8|110.6|0
1683920700000|2023-05-12 19:45:00|113.77|111.57|113.77|111.57|114.31|112.11|113.02|110.82|0
1683921000000|2023-05-12 19:50:00|113.34|111.14|115.83|113.63|116.05|113.85|113.34|111.14|0
1683921300000|2023-05-12 19:55:00|116.16|113.96|116.49|114.29|116.82|114.62|115.94|113.74|0
1683921600000|2023-05-12 20:00:00|116.6|114.4|114.55|112.35|118.43|116.23|114.55|112.35|0
1683921900000|2023-05-12 20:05:00|114.44|112.24|114.11|111.91|114.55|112.35|114.01|111.81|0
1683922200000|2023-05-12 20:10:00|114.01|111.81|114.06|111.86|114.06|111.86|113.68|111.48|0
1684109700000|2023-05-15 00:15:00|111.91|109.31|111.91|109.31|111.91|109.31|111.8|109.2|0
1684110000000|2023-05-15 00:20:00|112.02|109.42|112.23|109.63|112.23|109.63|111.8|109.2|0
1684110300000|2023-05-15 00:25:00|112.34|109.74|112.55|109.95|112.55|109.95|112.12|109.52|0
1684110600000|2023-05-15 00:30:00|112.66|110.06|112.23|109.63|112.66|110.06|112.01|109.41|0
1684110900000|2023-05-15 00:35:00|112.12|109.52|112.55|109.95|112.66|110.06|112.01|109.41|0
1684111200000|2023-05-15 00:40:00|112.49|109.89|112.11|109.51|112.55|109.95|112.11|109.51|0
1684111500000|2023-05-15 00:45:00|112.17|109.57|111.36|108.76|112.22|109.62|111.25|108.65|0
1684111800000|2023-05-15 00:50:00|111.25|108.65|110.72|108.12|111.25|108.65|110.61|108.01|0
1684112100000|2023-05-15 00:55:00|110.61|108.01|111.36|108.76|111.36|108.76|110.5|107.9|0
1684112400000|2023-05-15 01:00:00|111.25|108.65|111.35|108.75|111.68|109.08|111.25|108.65|0
1684112700000|2023-05-15 01:05:00|111.46|108.86|111.78|109.18|111.78|109.18|111.25|108.65|0
1684113000000|2023-05-15 01:10:00|111.89|109.29|112.21|109.61|112.21|109.61|111.67|109.07|0
1684113300000|2023-05-15 01:15:00|112.15|109.55|112.64|110.04|112.64|110.04|112.15|109.55|0
1684113600000|2023-05-15 01:20:00|112.86|110.26|113.83|111.23|114.32|111.72|112.85|110.25|0
1684113900000|2023-05-15 01:25:00|113.94|111.34|113.83|111.23|114.05|111.45|113.72|111.12|0
1684114200000|2023-05-15 01:30:00|113.94|111.34|113.82|111.22|114.15|111.55|113.5|110.9|0
1684114500000|2023-05-15 01:35:00|113.77|111.17|114.48|111.88|114.58|111.98|113.61|111.01|0
1684114800000|2023-05-15 01:40:00|114.37|111.77|113.93|111.33|114.48|111.88|113.6|111|0
1684115100000|2023-05-15 01:45:00|113.87|111.27|113.93|111.33|114.15|111.55|113.6|111|0
1684115400000|2023-05-15 01:50:00|113.82|111.22|113.71|111.11|114.03|111.43|113.71|111.11|0
1684115700000|2023-05-15 01:55:00|113.82|111.22|114.36|111.76|114.47|111.87|113.82|111.22|0
1684116000000|2023-05-15 02:00:00|114.25|111.65|114.03|111.43|114.36|111.76|113.92|111.32|0
1684116300000|2023-05-15 02:05:00|114.14|111.54|114.14|111.54|114.25|111.65|113.81|111.21|0
1684116600000|2023-05-15 02:10:00|114.25|111.65|113.81|111.21|114.25|111.65|113.81|111.21|0
1684116900000|2023-05-15 02:15:00|113.86|111.26|114.13|111.53|114.24|111.64|113.81|111.21|0
1684117200000|2023-05-15 02:20:00|114.08|111.48|113.91|111.31|114.13|111.53|113.8|111.2|0
1684117500000|2023-05-15 02:25:00|114.02|111.42|114.13|111.53|114.24|111.64|113.91|111.31|0
1684117800000|2023-05-15 02:30:00|114.24|111.64|114.02|111.42|114.24|111.64|114.02|111.42|0
1684118100000|2023-05-15 02:35:00|113.91|111.31|114.02|111.42|114.13|111.53|113.8|111.2|0
1684118400000|2023-05-15 02:40:00|113.91|111.31|114.01|111.41|114.12|111.52|113.9|111.3|0
1684118700000|2023-05-15 02:45:00|114.12|111.52|114.06|111.46|114.12|111.52|114.01|111.41|0
1684119000000|2023-05-15 02:50:00|114.01|111.41|114.23|111.63|114.34|111.74|113.9|111.3|0
1684119300000|2023-05-15 02:55:00|114.55|111.95|114.44|111.84|114.55|111.95|114.23|111.63|0
1684119600000|2023-05-15 03:00:00|114.55|111.95|114.66|112.06|114.88|112.28|114.44|111.84|0
1684119900000|2023-05-15 03:05:00|114.6|112|114.66|112.06|114.66|112.06|114.55|111.95|0
1684120200000|2023-05-15 03:10:00|114.77|112.17|114.98|112.38|114.98|112.38|114.77|112.17|0
1684120500000|2023-05-15 03:15:00|115.09|112.49|114.87|112.27|115.09|112.49|114.76|112.16|0
1684120800000|2023-05-15 03:20:00|114.76|112.16|114.76|112.16|114.76|112.16|114.54|111.94|0
1684121100000|2023-05-15 03:25:00|114.81|112.21|114.87|112.27|115.2|112.6|114.81|112.21|0
1684121400000|2023-05-15 03:30:00|114.76|112.16|115.08|112.48|115.08|112.48|114.65|112.05|0
1684121700000|2023-05-15 03:35:00|114.97|112.37|114.64|112.04|114.97|112.37|114.64|112.04|0
1684122000000|2023-05-15 03:40:00|114.54|111.94|114.64|112.04|114.75|112.15|114.54|111.94|0
1684122300000|2023-05-15 03:45:00|114.75|112.15|114.64|112.04|114.75|112.15|114.53|111.93|0
1684122600000|2023-05-15 03:50:00|114.75|112.15|114.86|112.26|114.97|112.37|114.75|112.15|0
1684122900000|2023-05-15 03:55:00|114.8|112.2|114.96|112.36|115.07|112.47|114.75|112.15|0
1684123200000|2023-05-15 04:00:00|114.86|112.26|115.18|112.58|115.29|112.69|114.86|112.26|0
1684123500000|2023-05-15 04:05:00|115.29|112.69|115.07|112.47|115.4|112.8|115.07|112.47|0
1684123800000|2023-05-15 04:10:00|115.18|112.58|114.96|112.36|115.18|112.58|114.96|112.36|0
1684124100000|2023-05-15 04:15:00|115.07|112.47|115.18|112.58|115.18|112.58|115.01|112.41|0
1684124400000|2023-05-15 04:20:00|115.12|112.52|115.17|112.57|115.18|112.58|114.85|112.25|0
1684124700000|2023-05-15 04:25:00|115.28|112.68|115.39|112.79|115.5|112.9|115.28|112.68|0
1684125000000|2023-05-15 04:30:00|115.5|112.9|116.16|113.56|116.16|113.56|115.39|112.79|0
1684125300000|2023-05-15 04:35:00|116.1|113.5|115.72|113.12|116.1|113.5|115.5|112.9|0
1684125600000|2023-05-15 04:40:00|115.77|113.17|115.6|113|115.83|113.23|115.6|113|0
1684125900000|2023-05-15 04:45:00|115.71|113.11|115.71|113.11|115.82|113.22|115.65|113.05|0
1684126200000|2023-05-15 04:50:00|115.6|113|115.6|113|115.71|113.11|115.49|112.89|0
1684126500000|2023-05-15 04:55:00|115.65|113.05|116.04|113.44|116.04|113.44|115.65|113.05|0
1684126800000|2023-05-15 05:00:00|116.15|113.55|115.93|113.33|116.26|113.66|115.87|113.27|0
1684127100000|2023-05-15 05:05:00|115.98|113.38|116.36|113.76|116.36|113.76|115.92|113.32|0
1684127400000|2023-05-15 05:10:00|116.25|113.65|116.25|113.65|116.36|113.76|115.81|113.21|0
1684127700000|2023-05-15 05:15:00|116.14|113.54|116.58|113.98|116.69|114.09|116.14|113.54|0
1684128000000|2023-05-15 05:20:00|116.69|114.09|117.13|114.53|117.3|114.7|116.69|114.09|0
1684128300000|2023-05-15 05:25:00|117.02|114.42|117.68|115.08|117.8|115.2|116.91|114.31|0
1684128600000|2023-05-15 05:30:00|117.79|115.19|118.02|115.42|118.13|115.53|117.79|115.19|0
1684128900000|2023-05-15 05:35:00|118.01|115.41|116.72|114.12|118.13|115.53|116.72|114.12|0
1684129200000|2023-05-15 05:40:00|116.61|114.01|116.72|114.12|116.72|114.12|116.28|113.68|0
1684129500000|2023-05-15 05:45:00|116.61|114.01|116.6|114|117.05|114.45|116.49|113.89|0
1684129800000|2023-05-15 05:50:00|116.49|113.89|116.6|114|116.72|114.12|116.38|113.78|0
1684130100000|2023-05-15 05:55:00|116.71|114.11|117.82|115.22|117.94|115.34|116.71|114.11|0
1684130400000|2023-05-15 06:00:00|117.71|115.11|117.6|115|118.16|115.56|117.38|114.78|0
1684130700000|2023-05-15 06:05:00|117.4|115.2|117.62|115.42|117.84|115.64|117.4|115.2|0
1684131000000|2023-05-15 06:10:00|117.73|115.53|118.51|116.31|118.63|116.43|117.62|115.42|0
1684131300000|2023-05-15 06:15:00|118.62|116.42|118.06|115.86|118.62|116.42|117.84|115.64|0
1684131600000|2023-05-15 06:20:00|118.17|115.97|117.95|115.75|118.17|115.97|117.84|115.64|0
1684131900000|2023-05-15 06:25:00|117.84|115.64|118.51|116.31|118.62|116.42|117.84|115.64|0
1684132200000|2023-05-15 06:30:00|118.73|116.53|118.73|116.53|119.07|116.87|118.62|116.42|0
1684132500000|2023-05-15 06:35:00|118.62|116.42|118.89|116.69|118.95|116.75|118.5|116.3|0
1684132800000|2023-05-15 06:40:00|118.84|116.64|118.66|116.46|119.85|117.65|118.5|116.3|0
1684133100000|2023-05-15 06:45:00|118.77|116.57|118.88|116.68|118.89|116.69|118.66|116.46|0
1684133400000|2023-05-15 06:50:00|119|116.8|118.99|116.79|119.22|117.02|118.88|116.68|0
1684133700000|2023-05-15 06:55:00|119.05|116.85|120.12|117.92|120.12|117.92|118.99|116.79|0
1684134000000|2023-05-15 07:00:00|120|117.8|120.12|117.92|120.34|118.14|119.55|117.35|0
1684134300000|2023-05-15 07:05:00|120|117.8|120.91|118.71|121.02|118.82|120|117.8|0
1684134600000|2023-05-15 07:10:00|121.02|118.82|120.22|118.02|121.13|118.93|120.11|117.91|0
1684134900000|2023-05-15 07:15:00|120.34|118.14|120.45|118.25|120.9|118.7|120.11|117.91|0
1684135200000|2023-05-15 07:20:00|120.56|118.36|120.11|117.91|121.13|118.93|119.66|117.46|0
1684135500000|2023-05-15 07:25:00|119.99|117.79|120.56|118.36|120.67|118.47|119.88|117.68|0
1684135800000|2023-05-15 07:30:00|120.78|118.58|121.24|119.04|121.46|119.26|120.78|118.58|0
1684136100000|2023-05-15 07:35:00|121.12|118.92|120.44|118.24|121.35|119.15|120.33|118.13|0
1684136400000|2023-05-15 07:40:00|120.33|118.13|120.55|118.35|120.67|118.47|120.1|117.9|0
1684136700000|2023-05-15 07:45:00|120.66|118.46|120.44|118.24|120.89|118.69|119.87|117.67|0
1684137000000|2023-05-15 07:50:00|120.32|118.12|121.23|119.03|121.23|119.03|120.32|118.12|0
1684137300000|2023-05-15 07:55:00|121.11|118.91|121.23|119.03|121.39|119.19|120.89|118.69|0
1684137600000|2023-05-15 08:00:00|121.11|118.91|120.54|118.34|121.34|119.14|120.54|118.34|0
1684137900000|2023-05-15 08:05:00|120.66|118.46|121.45|119.25|121.79|119.59|120.54|118.34|0
1684138200000|2023-05-15 08:10:00|121.34|119.14|122.36|120.16|122.36|120.16|121.34|119.14|0
1684138500000|2023-05-15 08:15:00|122.47|120.27|120.98|118.78|123.83|121.63|120.98|118.78|0
1684138800000|2023-05-15 08:20:00|121.09|118.89|121.09|118.89|121.32|119.12|120.98|118.78|0
1684139100000|2023-05-15 08:25:00|121.03|118.83|121.54|119.34|121.66|119.46|120.98|118.78|0
1684139400000|2023-05-15 08:30:00|121.6|119.4|121.31|119.11|121.77|119.57|121.31|119.11|0
1684139700000|2023-05-15 08:35:00|121.43|119.23|120.74|118.54|121.43|119.23|120.63|118.43|0
1684140000000|2023-05-15 08:40:00|120.86|118.66|120.63|118.43|120.86|118.66|120.4|118.2|0
1684140300000|2023-05-15 08:45:00|120.51|118.31|120.11|117.91|120.74|118.54|119.95|117.75|0
1684140600000|2023-05-15 08:50:00|120.17|117.97|119.83|117.63|120.51|118.31|119.83|117.63|0
1684140900000|2023-05-15 08:55:00|119.72|117.52|119.49|117.29|119.83|117.63|118.93|116.73|0
1684141200000|2023-05-15 09:00:00|119.38|117.18|119.71|117.51|119.83|117.63|119.26|117.06|0
1684141500000|2023-05-15 09:05:00|119.83|117.63|119.71|117.51|120.17|117.97|119.6|117.4|0
1684141800000|2023-05-15 09:10:00|119.82|117.62|119.48|117.28|119.82|117.62|119.48|117.28|0
1684142100000|2023-05-15 09:15:00|119.6|117.4|119.88|117.68|120.16|117.96|119.6|117.4|0
1684142400000|2023-05-15 09:20:00|119.93|117.73|120.61|118.41|120.61|118.41|119.93|117.73|0
1684142700000|2023-05-15 09:25:00|120.73|118.53|120.61|118.41|120.84|118.64|120.5|118.3|0
1684143000000|2023-05-15 09:30:00|120.72|118.52|120.49|118.29|120.84|118.64|120.38|118.18|0
1684143300000|2023-05-15 09:35:00|120.61|118.41|119.7|117.5|120.61|118.41|119.64|117.44|0
1684143600000|2023-05-15 09:40:00|119.64|117.44|119.81|117.61|119.93|117.73|119.64|117.44|0
1684143900000|2023-05-15 09:45:00|119.92|117.72|119.47|117.27|119.92|117.72|119.24|117.04|0
1684144200000|2023-05-15 09:50:00|119.36|117.16|119.69|117.49|119.7|117.5|119.36|117.16|0
1684144500000|2023-05-15 09:55:00|119.58|117.38|120.02|117.82|120.02|117.82|119.47|117.27|0
1684144800000|2023-05-15 10:00:00|120.13|117.93|119.9|117.7|120.47|118.27|119.9|117.7|0
1684145100000|2023-05-15 10:05:00|119.79|117.59|119.22|117.02|120.01|117.81|119.22|117.02|0
1684145400000|2023-05-15 10:10:00|119.34|117.14|119.33|117.13|119.56|117.36|119.22|117.02|0
1684145700000|2023-05-15 10:15:00|119.45|117.25|120.12|117.92|120.35|118.15|119.45|117.25|0
1684146000000|2023-05-15 10:20:00|120.06|117.86|121.14|118.94|121.14|118.94|120.01|117.81|0
1684146300000|2023-05-15 10:25:00|121.03|118.83|120.8|118.6|121.14|118.94|120.68|118.48|0
1684146600000|2023-05-15 10:30:00|120.68|118.48|120.8|118.6|121.25|119.05|120.68|118.48|0
1684146900000|2023-05-15 10:35:00|120.91|118.71|121.08|118.88|121.08|118.88|120.68|118.48|0
1684147200000|2023-05-15 10:40:00|121.13|118.93|121.25|119.05|121.25|119.05|120.91|118.71|0
1684147500000|2023-05-15 10:45:00|121.13|118.93|120.68|118.48|121.13|118.93|120.68|118.48|0
1684147800000|2023-05-15 10:50:00|120.79|118.59|121.13|118.93|121.13|118.93|120.79|118.59|0
1684148100000|2023-05-15 10:55:00|121.24|119.04|121.13|118.93|121.24|119.04|121.13|118.93|0
1684148400000|2023-05-15 11:00:00|121.24|119.04|120.67|118.47|121.24|119.04|120.67|118.47|0
1684148700000|2023-05-15 11:05:00|120.61|118.41|120.21|118.01|120.78|118.58|120.21|118.01|0
1684149000000|2023-05-15 11:10:00|120.33|118.13|120.44|118.24|120.67|118.47|120.33|118.13|0
1684149300000|2023-05-15 11:15:00|120.55|118.35|120.78|118.58|121.01|118.81|120.55|118.35|0
1684149600000|2023-05-15 11:20:00|120.66|118.46|120.66|118.46|121|118.8|120.55|118.35|0
1684149900000|2023-05-15 11:25:00|120.55|118.35|120.64|118.44|120.7|118.5|120.21|118.01|0
1684150200000|2023-05-15 11:30:00|120.76|118.56|120.98|118.78|121.21|119.01|120.53|118.33|0
1684150500000|2023-05-15 11:35:00|120.87|118.67|121.21|119.01|121.66|119.46|120.76|118.56|0
1684150800000|2023-05-15 11:40:00|121.15|118.95|120.75|118.55|121.21|119.01|120.64|118.44|0
1684151100000|2023-05-15 11:45:00|120.64|118.44|120.3|118.1|120.64|118.44|120.18|117.98|0
1684151400000|2023-05-15 11:50:00|120.41|118.21|120.29|118.09|120.64|118.44|119.96|117.76|0
1684151700000|2023-05-15 11:55:00|120.35|118.15|120.52|118.32|120.52|118.32|120.18|117.98|0
1684152000000|2023-05-15 12:00:00|120.75|118.55|121.08|118.88|121.43|119.23|120.63|118.43|0
1684152300000|2023-05-15 12:05:00|121.03|118.83|121.31|119.11|121.42|119.22|120.86|118.66|0
1684152600000|2023-05-15 12:10:00|121.2|119|120.85|118.65|121.42|119.22|120.74|118.54|0
1684152900000|2023-05-15 12:15:00|120.91|118.71|120.74|118.54|121.19|118.99|120.63|118.43|0
1684153200000|2023-05-15 12:20:00|120.62|118.42|119.83|117.63|120.96|118.76|119.83|117.63|0
1684153500000|2023-05-15 12:25:00|119.72|117.52|119.26|117.06|119.83|117.63|118.93|116.73|0
1684153800000|2023-05-15 12:30:00|119.66|117.46|118.48|116.28|119.94|117.74|117.58|115.38|0
1684154100000|2023-05-15 12:35:00|118.59|116.39|118.01|115.81|118.7|116.5|115.87|113.67|0
1684154400000|2023-05-15 12:40:00|117.9|115.7|118.12|115.92|118.34|116.14|117.67|115.47|0
1684154700000|2023-05-15 12:45:00|118.23|116.03|118.23|116.03|118.79|116.59|118.12|115.92|0
1684155000000|2023-05-15 12:50:00|118.34|116.14|118.45|116.25|119.01|116.81|118.23|116.03|0
1684155300000|2023-05-15 12:55:00|118.34|116.14|117.89|115.69|118.56|116.36|117.67|115.47|0
1684155600000|2023-05-15 13:00:00|117.67|115.47|117.33|115.13|118|115.8|117.33|115.13|0
1684155900000|2023-05-15 13:05:00|117.22|115.02|117.66|115.46|118.11|115.91|117.22|115.02|0
1684156200000|2023-05-15 13:10:00|117.55|115.35|117.77|115.57|117.77|115.57|117.11|114.91|0
1684156500000|2023-05-15 13:15:00|117.66|115.46|118.1|115.9|118.33|116.13|117.6|115.4|0
1684156800000|2023-05-15 13:20:00|117.88|115.68|117.77|115.57|117.99|115.79|117.32|115.12|0
1684157100000|2023-05-15 13:25:00|117.55|115.35|117.1|114.9|117.66|115.46|116.66|114.46|0
1684157400000|2023-05-15 13:30:00|117.21|115.01|113.36|111.16|117.21|115.01|113.15|110.95|0
1684157700000|2023-05-15 13:35:00|113.15|110.95|113.49|111.29|114.45|112.25|110.72|108.52|0
1684158000000|2023-05-15 13:40:00|113.6|111.4|113.7|111.5|114.69|112.49|113.16|110.96|0
1684158300000|2023-05-15 13:45:00|113.81|111.61|112.51|110.31|114.58|112.38|112.19|109.99|0
1684158600000|2023-05-15 13:50:00|112.73|110.53|110.8|108.6|112.73|110.53|110.59|108.39|0
1684158900000|2023-05-15 13:55:00|110.91|108.71|109.89|107.69|111.12|108.92|109.83|107.63|0
1684159200000|2023-05-15 14:00:00|109.94|107.74|110.69|108.49|111.44|109.24|109.94|107.74|0
1684159500000|2023-05-15 14:05:00|110.8|108.6|108.13|105.93|111.23|109.03|107.81|105.61|0
1684159800000|2023-05-15 14:10:00|108.02|105.82|106.94|104.74|108.55|106.35|106.83|104.63|0
1684160100000|2023-05-15 14:15:00|106.83|104.63|108.62|106.42|108.73|106.53|106.51|104.31|0
1684160400000|2023-05-15 14:20:00|108.73|106.53|110.22|108.02|110.54|108.34|108.09|105.89|0
1684160700000|2023-05-15 14:25:00|110.32|108.12|110.86|108.66|111.61|109.41|110|107.8|0
1684161000000|2023-05-15 14:30:00|110.64|108.44|112.15|109.95|112.15|109.95|110.64|108.44|0
1684161300000|2023-05-15 14:35:00|112.26|110.06|112.37|110.17|113.13|110.93|112.15|109.95|0
1684161600000|2023-05-15 14:40:00|112.48|110.28|112.62|110.42|115.29|113.09|112.37|110.17|0
1684161900000|2023-05-15 14:45:00|112.95|110.75|113.16|110.96|113.38|111.18|112.4|110.2|0
1684162200000|2023-05-15 14:50:00|113.27|111.07|114.26|112.06|114.59|112.39|113.05|110.85|0
1684162500000|2023-05-15 14:55:00|114.37|112.17|112.18|109.98|114.48|112.28|111.96|109.76|0
1684162800000|2023-05-15 15:00:00|112.07|109.87|112.72|110.52|113.49|111.29|111.85|109.65|0
1684163100000|2023-05-15 15:05:00|112.61|110.41|113.37|111.17|114.03|111.83|112.61|110.41|0
1684163400000|2023-05-15 15:10:00|113.43|111.23|114.25|112.05|114.25|112.05|113.32|111.12|0
1684163700000|2023-05-15 15:15:00|114.14|111.94|114.8|112.6|115.13|112.93|113.92|111.72|0
1684164000000|2023-05-15 15:20:00|114.91|112.71|114.9|112.7|115.24|113.04|114.35|112.15|0
1684164300000|2023-05-15 15:25:00|115.01|112.81|114.68|112.48|115.45|113.25|114.57|112.37|0
1684164600000|2023-05-15 15:30:00|114.57|112.37|113.07|110.87|115.14|112.94|112.63|110.43|0
1684164900000|2023-05-15 15:35:00|113.18|110.98|113.18|110.98|113.95|111.75|113.07|110.87|0
1684165200000|2023-05-15 15:40:00|113.07|110.87|112.93|110.73|113.18|110.98|111.86|109.66|0
1684165500000|2023-05-15 15:45:00|112.82|110.62|114.24|112.04|114.24|112.04|112.49|110.29|0
1684165800000|2023-05-15 15:50:00|114.35|112.15|113.36|111.16|115.23|113.03|113.25|111.05|0
1684166100000|2023-05-15 15:55:00|113.47|111.27|114.45|112.25|114.56|112.36|113.25|111.05|0
1684166400000|2023-05-15 16:00:00|114.34|112.14|113.24|111.04|114.67|112.47|113.03|110.83|0
1684166700000|2023-05-15 16:05:00|113.35|111.15|112.48|110.28|113.68|111.48|112.37|110.17|0
1684167000000|2023-05-15 16:10:00|112.37|110.17|112.26|110.06|112.7|110.5|112.15|109.95|0
1684167300000|2023-05-15 16:15:00|112.31|110.11|113.58|111.38|113.58|111.38|111.93|109.73|0
1684167600000|2023-05-15 16:20:00|113.69|111.49|112.59|110.39|113.69|111.49|112.26|110.06|0
1684167900000|2023-05-15 16:25:00|112.48|110.28|113.02|110.82|113.68|111.48|112.04|109.84|0
1684168200000|2023-05-15 16:30:00|113.13|110.93|112.85|110.65|113.35|111.15|112.42|110.22|0
1684168500000|2023-05-15 16:35:00|112.8|110.6|113.13|110.93|113.79|111.59|112.8|110.6|0
1684168800000|2023-05-15 16:40:00|113.24|111.04|114.01|111.81|114.01|111.81|113.13|110.93|0
1684169100000|2023-05-15 16:45:00|113.95|111.75|114.89|112.69|115.22|113.02|113.9|111.7|0
1684169400000|2023-05-15 16:50:00|115|112.8|115|112.8|115.89|113.69|114.78|112.58|0
1684169700000|2023-05-15 16:55:00|114.89|112.69|116.67|114.47|116.78|114.58|114.78|112.58|0
1684170000000|2023-05-15 17:00:00|116.78|114.58|116.55|114.35|116.89|114.69|116|113.8|0
1684170300000|2023-05-15 17:05:00|116.67|114.47|118.01|115.81|118.01|115.81|116.55|114.35|0
1684170600000|2023-05-15 17:10:00|118.12|115.92|118.8|116.6|119.6|117.4|118.12|115.92|0
1684170900000|2023-05-15 17:15:00|118.69|116.49|118.46|116.26|119.19|116.99|118.4|116.2|0
1684171200000|2023-05-15 17:20:00|118.35|116.15|117.33|115.13|118.35|116.15|116.99|114.79|0
1684171500000|2023-05-15 17:25:00|117.44|115.24|114.65|112.45|117.56|115.36|114.65|112.45|0
1684171800000|2023-05-15 17:30:00|114.54|112.34|114.32|112.12|115.09|112.89|113.66|111.46|0
1684172100000|2023-05-15 17:35:00|114.43|112.23|113.65|111.45|114.43|112.23|113.43|111.23|0
1684172400000|2023-05-15 17:40:00|113.54|111.34|112.44|110.24|113.87|111.67|111.35|109.15|0
1684172700000|2023-05-15 17:45:00|112.23|110.03|112.22|110.02|112.33|110.13|111.57|109.37|0
1684173000000|2023-05-15 17:50:00|112.44|110.24|113.87|111.67|113.87|111.67|111.9|109.7|0
1684173300000|2023-05-15 17:55:00|113.65|111.45|114.53|112.33|114.75|112.55|113.43|111.23|0
1684173600000|2023-05-15 18:00:00|114.64|112.44|114.97|112.77|115.75|113.55|114.64|112.44|0
1684173900000|2023-05-15 18:05:00|115.08|112.88|115.63|113.43|115.86|113.66|114.75|112.55|0
1684174200000|2023-05-15 18:10:00|115.75|113.55|115.86|113.66|116.19|113.99|115.3|113.1|0
1684174500000|2023-05-15 18:15:00|115.97|113.77|115.07|112.87|115.97|113.77|114.08|111.88|0
1684174800000|2023-05-15 18:20:00|114.96|112.76|114.3|112.1|115.3|113.1|114.3|112.1|0
1684175100000|2023-05-15 18:25:00|114.19|111.99|114.24|112.04|114.85|112.65|113.97|111.77|0
1684175400000|2023-05-15 18:30:00|114.3|112.1|114.74|112.54|114.85|112.65|113.85|111.65|0
1684175700000|2023-05-15 18:35:00|114.85|112.65|115.18|112.98|115.29|113.09|114.51|112.31|0
1684176000000|2023-05-15 18:40:00|115.07|112.87|115.84|113.64|115.95|113.75|114.84|112.64|0
1684176300000|2023-05-15 18:45:00|115.73|113.53|116.18|113.98|116.74|114.54|115.62|113.42|0
1684176600000|2023-05-15 18:50:00|116.06|113.86|115.17|112.97|116.18|113.98|114.84|112.64|0
1684176900000|2023-05-15 18:55:00|115.28|113.08|115.06|112.86|115.5|113.3|114.39|112.19|0
1684177200000|2023-05-15 19:00:00|115.17|112.97|115.17|112.97|115.95|113.75|114.84|112.64|0
1684177500000|2023-05-15 19:05:00|115.06|112.86|116.06|113.86|116.17|113.97|115.06|112.86|0
1684177800000|2023-05-15 19:10:00|116.17|113.97|115.94|113.74|116.61|114.41|115.94|113.74|0
1684178100000|2023-05-15 19:15:00|116.17|113.97|116.39|114.19|116.39|114.19|115.61|113.41|0
1684178400000|2023-05-15 19:20:00|116.5|114.3|116.72|114.52|116.83|114.63|115.49|113.29|0
1684178700000|2023-05-15 19:25:00|116.61|114.41|116.61|114.41|116.72|114.52|116.27|114.07|0
1684179000000|2023-05-15 19:30:00|116.27|114.07|116.83|114.63|117.39|115.19|116.16|113.96|0
1684179300000|2023-05-15 19:35:00|116.72|114.52|116.94|114.74|117.05|114.85|116.38|114.18|0
1684179600000|2023-05-15 19:40:00|117.05|114.85|114.32|112.12|117.16|114.96|114.21|112.01|0
1684179900000|2023-05-15 19:45:00|114.21|112.01|114.65|112.45|115.1|112.9|114.1|111.9|0
1684180200000|2023-05-15 19:50:00|114.32|112.12|114.65|112.45|115.32|113.12|114.32|112.12|0
1684180500000|2023-05-15 19:55:00|114.32|112.12|116.21|114.01|116.21|114.01|114.09|111.89|0
1684180800000|2023-05-15 20:00:00|116.44|114.24|115.99|113.79|116.44|114.24|115.54|113.34|0
1684181100000|2023-05-15 20:05:00|115.88|113.68|116.21|114.01|116.55|114.35|115.88|113.68|0
1684181400000|2023-05-15 20:10:00|116.32|114.12|116.32|114.12|116.43|114.23|116.21|114.01|0
1684181700000|2023-05-15 20:15:00|116.52|113.92|116.29|113.69|116.74|114.14|116.07|113.47|0
1684182000000|2023-05-15 20:20:00|116.18|113.58|115.96|113.36|116.29|113.69|115.84|113.24|0
1684182300000|2023-05-15 20:25:00|115.95|113.35|116.07|113.47|116.07|113.47|115.84|113.24|0
1684182600000|2023-05-15 20:30:00|115.95|113.35|115.95|113.35|116.07|113.47|115.84|113.24|0
1684182900000|2023-05-15 20:35:00|115.84|113.24|115.61|113.01|115.84|113.24|115.61|113.01|0
1684183200000|2023-05-15 20:40:00|115.73|113.13|115.84|113.24|115.95|113.35|115.61|113.01|0
1684183500000|2023-05-15 20:45:00|115.72|113.12|115.61|113.01|115.95|113.35|115.61|113.01|0
1684183800000|2023-05-15 20:50:00|115.5|112.9|115.38|112.78|115.61|113.01|115.27|112.67|0
1684184100000|2023-05-15 20:55:00|115.44|112.84|115.44|112.84|115.72|113.12|115.05|112.45|0
1684184400000|2023-05-15 21:00:00|115.42|112.82|115.5|112.9|115.5|112.9|115.42|112.82|0
1684184700000|2023-05-15 21:05:00|115.48|112.88|115.92|113.32|115.92|113.32|115.48|112.88|0
1684185000000|2023-05-15 21:10:00|115.91|113.31|115.77|113.17|115.99|113.39|115.72|113.12|0
1684185300000|2023-05-15 21:15:00|115.76|113.16|115.79|113.19|115.81|113.21|115.72|113.12|0
1684185600000|2023-05-15 21:20:00|115.77|113.17|115.83|113.23|115.95|113.35|115.77|113.17|0
1684185900000|2023-05-15 21:25:00|115.85|113.25|115.81|113.21|115.98|113.38|115.81|113.21|0
1684186200000|2023-05-15 21:30:00|115.86|113.26|115.96|113.36|115.96|113.36|115.81|113.21|0
1684186500000|2023-05-15 21:35:00|115.98|113.38|115.93|113.33|115.98|113.38|115.85|113.25|0
1684186800000|2023-05-15 21:40:00|115.94|113.34|115.74|113.14|115.94|113.34|115.71|113.11|0
1684187100000|2023-05-15 21:45:00|115.73|113.13|115.76|113.16|115.76|113.16|115.61|113.01|0
1684187400000|2023-05-15 21:50:00|115.77|113.17|115.72|113.12|115.87|113.27|115.67|113.07|0
1684187700000|2023-05-15 21:55:00|115.75|113.15|115.59|112.99|115.75|113.15|115.57|112.97|0
1684188000000|2023-05-15 22:00:00|115.19|112.59|115.13|112.53|115.41|112.81|114.91|112.31|0
1684188300000|2023-05-15 22:05:00|115.07|112.47|114.69|112.09|115.24|112.64|114.57|111.97|0
1684188600000|2023-05-15 22:10:00|114.8|112.2|114.91|112.31|115.02|112.42|114.57|111.97|0
1684188900000|2023-05-15 22:15:00|114.96|112.36|115.35|112.75|115.35|112.75|114.96|112.36|0
1684189200000|2023-05-15 22:20:00|115.4|112.8|116.13|113.53|116.13|113.53|115.35|112.75|0
1684189500000|2023-05-15 22:25:00|116.24|113.64|115.91|113.31|116.24|113.64|115.68|113.08|0
1684189800000|2023-05-15 22:30:00|116.02|113.42|115.12|112.52|116.02|113.42|115.12|112.52|0
1684190100000|2023-05-15 22:35:00|115.23|112.63|115.12|112.52|115.45|112.85|115.12|112.52|0
1684190400000|2023-05-15 22:40:00|115.23|112.63|115.12|112.52|115.45|112.85|115.12|112.52|0
1684190700000|2023-05-15 22:45:00|115.23|112.63|115.11|112.51|115.28|112.68|115.11|112.51|0
1684191000000|2023-05-15 22:50:00|115.17|112.57|115.22|112.62|115.34|112.74|115.11|112.51|0
1684191300000|2023-05-15 22:55:00|115.11|112.51|115|112.4|115.22|112.62|115|112.4|0
1684191600000|2023-05-15 23:00:00|115.22|112.62|115|112.4|115.33|112.73|115|112.4|0
1684191900000|2023-05-15 23:05:00|115.11|112.51|115.27|112.67|115.33|112.73|115.11|112.51|0
1684192200000|2023-05-15 23:10:00|115.33|112.73|115.44|112.84|115.55|112.95|115.22|112.62|0
1684192500000|2023-05-15 23:15:00|115.49|112.89|115.27|112.67|115.55|112.95|115.27|112.67|0
1684192800000|2023-05-15 23:20:00|115.33|112.73|115.21|112.61|115.33|112.73|115.21|112.61|0
1684193100000|2023-05-15 23:25:00|115.1|112.5|115.1|112.5|115.32|112.72|115.1|112.5|0
1684193400000|2023-05-15 23:30:00|114.99|112.39|114.87|112.27|115.1|112.5|114.87|112.27|0
1684193700000|2023-05-15 23:35:00|114.76|112.16|114.76|112.16|114.87|112.27|114.65|112.05|0
1684194000000|2023-05-15 23:40:00|114.65|112.05|114.65|112.05|114.76|112.16|114.43|111.83|0
1684194300000|2023-05-15 23:45:00|114.59|111.99|114.53|111.93|114.65|112.05|114.31|111.71|0
1684194600000|2023-05-15 23:50:00|114.59|111.99|114.75|112.15|114.75|112.15|114.53|111.93|0
1684194900000|2023-05-15 23:55:00|114.64|112.04|114.53|111.93|114.64|112.04|114.42|111.82|0
1684195200000|2023-05-16 00:00:00|114.64|112.04|114.08|111.48|114.64|112.04|113.97|111.37|0
1684195500000|2023-05-16 00:05:00|114.14|111.54|114.19|111.59|114.42|111.82|114.08|111.48|0
1684195800000|2023-05-16 00:10:00|114.3|111.7|114.08|111.48|114.41|111.81|114.08|111.48|0
1684196100000|2023-05-16 00:15:00|113.97|111.37|113.52|110.92|113.97|111.37|113.52|110.92|0
1684196400000|2023-05-16 00:20:00|113.63|111.03|113.85|111.25|114.19|111.59|113.52|110.92|0
1684196700000|2023-05-16 00:25:00|113.74|111.14|113.96|111.36|114.07|111.47|113.63|111.03|0
1684197000000|2023-05-16 00:30:00|113.9|111.3|113.96|111.36|113.96|111.36|113.63|111.03|0
1684197300000|2023-05-16 00:35:00|114.07|111.47|114.29|111.69|114.29|111.69|113.85|111.25|0
1684197600000|2023-05-16 00:40:00|114.18|111.58|113.85|111.25|114.18|111.58|113.85|111.25|0
1684197900000|2023-05-16 00:45:00|113.9|111.3|113.84|111.24|113.96|111.36|113.73|111.13|0
1684198200000|2023-05-16 00:50:00|113.9|111.3|114.06|111.46|114.06|111.46|113.84|111.24|0
1684198500000|2023-05-16 00:55:00|114.17|111.57|114.39|111.79|114.51|111.91|114.17|111.57|0
1684198800000|2023-05-16 01:00:00|114.28|111.68|114.06|111.46|114.28|111.68|114.06|111.46|0
1684199100000|2023-05-16 01:05:00|113.95|111.35|114.06|111.46|114.17|111.57|113.95|111.35|0
1684199400000|2023-05-16 01:10:00|113.95|111.35|113.94|111.34|114.17|111.57|113.83|111.23|0
1684199700000|2023-05-16 01:15:00|113.83|111.23|113.61|111.01|113.94|111.34|113.5|110.9|0
1684200000000|2023-05-16 01:20:00|113.72|111.12|112.95|110.35|113.72|111.12|112.73|110.13|0
1684200300000|2023-05-16 01:25:00|113.06|110.46|113.28|110.68|113.28|110.68|112.94|110.34|0
1684200600000|2023-05-16 01:30:00|113.16|110.56|112.61|110.01|113.16|110.56|112.39|109.79|0
1684200900000|2023-05-16 01:35:00|112.72|110.12|113.05|110.45|113.6|111|112.72|110.12|0
1684201200000|2023-05-16 01:40:00|113.16|110.56|112.94|110.34|113.16|110.56|112.72|110.12|0
1684201500000|2023-05-16 01:45:00|112.83|110.23|113.16|110.56|113.16|110.56|112.83|110.23|0
1684201800000|2023-05-16 01:50:00|113.27|110.67|113.49|110.89|113.49|110.89|113.16|110.56|0
1684202100000|2023-05-16 01:55:00|113.43|110.83|113.59|110.99|113.59|110.99|113.27|110.67|0
1684202400000|2023-05-16 02:00:00|113.48|110.88|112.6|110|113.48|110.88|112.38|109.78|0
1684202700000|2023-05-16 02:05:00|112.49|109.89|112.49|109.89|112.71|110.11|112.49|109.89|0
1684203000000|2023-05-16 02:10:00|112.38|109.78|112.27|109.67|112.6|110|112.05|109.45|0
1684203300000|2023-05-16 02:15:00|112.38|109.78|112.7|110.1|112.81|110.21|112.27|109.67|0
1684203600000|2023-05-16 02:20:00|112.65|110.05|112.81|110.21|112.81|110.21|112.59|109.99|0
1684203900000|2023-05-16 02:25:00|112.92|110.32|113.14|110.54|113.31|110.71|112.92|110.32|0
1684204200000|2023-05-16 02:30:00|113.03|110.43|113.03|110.43|113.14|110.54|112.92|110.32|0
1684204500000|2023-05-16 02:35:00|112.81|110.21|112.53|109.93|112.92|110.32|112.48|109.88|0
1684204800000|2023-05-16 02:40:00|112.59|109.99|112.69|110.09|112.81|110.21|112.59|109.99|0
1684205100000|2023-05-16 02:45:00|112.58|109.98|112.91|110.31|112.91|110.31|112.58|109.98|0
1684205400000|2023-05-16 02:50:00|112.8|110.2|113.02|110.42|113.07|110.47|112.8|110.2|0
1684205700000|2023-05-16 02:55:00|112.91|110.31|113.13|110.53|113.24|110.64|112.8|110.2|0
1684206000000|2023-05-16 03:00:00|113.24|110.64|113.02|110.42|113.24|110.64|112.91|110.31|0
1684206300000|2023-05-16 03:05:00|112.96|110.36|113.35|110.75|113.35|110.75|112.91|110.31|0
1684206600000|2023-05-16 03:10:00|113.24|110.64|113.34|110.74|113.35|110.75|113.23|110.63|0
1684206900000|2023-05-16 03:15:00|113.45|110.85|113.12|110.52|113.56|110.96|113.12|110.52|0
1684207200000|2023-05-16 03:20:00|113.01|110.41|113.01|110.41|113.12|110.52|113.01|110.41|0
1684207500000|2023-05-16 03:25:00|112.9|110.3|112.9|110.3|112.9|110.3|112.79|110.19|0
1684207800000|2023-05-16 03:30:00|113.01|110.41|112.89|110.29|113.01|110.41|112.89|110.29|0
1684208100000|2023-05-16 03:35:00|113|110.4|112.78|110.18|113|110.4|112.67|110.07|0
1684208400000|2023-05-16 03:40:00|112.89|110.29|112.78|110.18|112.89|110.29|112.78|110.18|0
1684208700000|2023-05-16 03:45:00|112.67|110.07|112.89|110.29|112.89|110.29|112.67|110.07|0
1684209000000|2023-05-16 03:50:00|112.78|110.18|112.67|110.07|112.78|110.18|112.67|110.07|0
1684209300000|2023-05-16 03:55:00|112.61|110.01|112.55|109.95|112.67|110.07|112.55|109.95|0
1684209600000|2023-05-16 04:00:00|112.44|109.84|112.44|109.84|112.55|109.95|112.44|109.84|0
1684209900000|2023-05-16 04:05:00|112.33|109.73|112.44|109.84|112.55|109.95|112.33|109.73|0
1684210200000|2023-05-16 04:10:00|112.38|109.78|112.11|109.51|112.44|109.84|112.11|109.51|0
1684210500000|2023-05-16 04:15:00|112|109.4|112.22|109.62|112.22|109.62|112|109.4|0
1684210800000|2023-05-16 04:20:00|112.33|109.73|112.32|109.72|112.33|109.73|112.21|109.61|0
1684211100000|2023-05-16 04:25:00|112.21|109.61|112.32|109.72|112.43|109.83|112.21|109.61|0
1684211400000|2023-05-16 04:30:00|112.27|109.67|112.76|110.16|112.87|110.27|112.21|109.61|0
1684211700000|2023-05-16 04:35:00|112.87|110.27|112.65|110.05|112.87|110.27|112.59|109.99|0
1684212000000|2023-05-16 04:40:00|112.59|109.99|112.54|109.94|112.65|110.05|112.54|109.94|0
1684212300000|2023-05-16 04:45:00|112.59|109.99|112.64|110.04|112.65|110.05|112.54|109.94|0
1684212600000|2023-05-16 04:50:00|112.7|110.1|112.42|109.82|112.75|110.15|112.42|109.82|0
1684212900000|2023-05-16 04:55:00|112.36|109.76|112.31|109.71|112.42|109.82|112.31|109.71|0
1684213200000|2023-05-16 05:00:00|112.42|109.82|112.09|109.49|112.42|109.82|112.09|109.49|0
1684213500000|2023-05-16 05:05:00|112.2|109.6|112.2|109.6|112.2|109.6|111.98|109.38|0
1684213800000|2023-05-16 05:10:00|112.09|109.49|112.19|109.59|112.2|109.6|112.09|109.49|0
1684214100000|2023-05-16 05:15:00|112.08|109.48|111.97|109.37|112.08|109.48|111.65|109.05|0
1684214400000|2023-05-16 05:20:00|112.08|109.48|111.64|109.04|112.08|109.48|111.53|108.93|0
1684214700000|2023-05-16 05:25:00|111.75|109.15|112.08|109.48|112.08|109.48|111.75|109.15|0
1684215000000|2023-05-16 05:30:00|111.97|109.37|111.64|109.04|111.97|109.37|111.53|108.93|0
1684215300000|2023-05-16 05:35:00|111.75|109.15|111.75|109.15|111.75|109.15|111.53|108.93|0
1684215600000|2023-05-16 05:40:00|111.69|109.09|111.74|109.14|111.85|109.25|111.64|109.04|0
1684215900000|2023-05-16 05:45:00|111.63|109.03|111.85|109.25|111.96|109.36|111.52|108.92|0
1684216200000|2023-05-16 05:50:00|111.74|109.14|111.52|108.92|111.96|109.36|111.41|108.81|0
1684216500000|2023-05-16 05:55:00|111.57|108.97|111.3|108.7|111.57|108.97|111.3|108.7|0
1684216800000|2023-05-16 06:00:00|111.41|108.81|110.64|108.04|111.63|109.03|110.64|108.04|0
1684217100000|2023-05-16 06:05:00|110.55|108.35|110.33|108.13|110.66|108.46|110.12|107.92|0
1684217400000|2023-05-16 06:10:00|110.22|108.02|110.22|108.02|110.44|108.24|110.01|107.81|0
1684217700000|2023-05-16 06:15:00|110.11|107.91|110.82|108.62|110.82|108.62|110.01|107.81|0
1684218000000|2023-05-16 06:20:00|110.77|108.57|110.76|108.56|110.87|108.67|110.65|108.45|0
1684218300000|2023-05-16 06:25:00|110.65|108.45|110.65|108.45|110.98|108.78|110.43|108.23|0
1684218600000|2023-05-16 06:30:00|110.54|108.34|110.87|108.67|111.03|108.83|110.43|108.23|0
1684218900000|2023-05-16 06:35:00|110.98|108.78|110.87|108.67|110.98|108.78|110.65|108.45|0
1684219200000|2023-05-16 06:40:00|110.76|108.56|110.97|108.77|110.97|108.77|110.65|108.45|0
1684219500000|2023-05-16 06:45:00|110.86|108.66|111.19|108.99|111.19|108.99|110.75|108.55|0
1684219800000|2023-05-16 06:50:00|111.24|109.04|112.64|110.44|112.64|110.44|110.4|108.2|0
1684220100000|2023-05-16 06:55:00|112.8|110.6|111.76|109.56|112.8|110.6|111.76|109.56|0
1684220400000|2023-05-16 07:00:00|111.65|109.45|111.65|109.45|112.03|109.83|111.38|109.18|0
1684220700000|2023-05-16 07:05:00|111.54|109.34|112.3|110.1|112.58|110.38|110.34|108.14|0
1684221000000|2023-05-16 07:10:00|112.41|110.21|113.4|111.2|113.51|111.31|112.14|109.94|0
1684221300000|2023-05-16 07:15:00|113.51|111.31|113.84|111.64|113.84|111.64|113.18|110.98|0
1684221600000|2023-05-16 07:20:00|113.95|111.75|113.73|111.53|114.28|112.08|113.4|111.2|0
1684221900000|2023-05-16 07:25:00|113.62|111.42|114.28|112.08|114.61|112.41|113.62|111.42|0
1684222200000|2023-05-16 07:30:00|114.17|111.97|114.99|112.79|115.84|113.64|114.17|111.97|0
1684222500000|2023-05-16 07:35:00|115.1|112.9|115.88|113.68|116.11|113.91|114.88|112.68|0
1684222800000|2023-05-16 07:40:00|116.11|113.91|115.94|113.74|116.16|113.96|115.44|113.24|0
1684223100000|2023-05-16 07:45:00|115.88|113.68|115.88|113.68|116.11|113.91|115.43|113.23|0
1684223400000|2023-05-16 07:50:00|115.99|113.79|116.27|114.07|117.11|114.91|115.88|113.68|0
1684223700000|2023-05-16 07:55:00|116.33|114.13|116.1|113.9|116.66|114.46|115.76|113.56|0
1684224000000|2023-05-16 08:00:00|116.32|114.12|115.65|113.45|116.44|114.24|115.32|113.12|0
1684224300000|2023-05-16 08:05:00|115.48|113.28|115.54|113.34|115.76|113.56|114.98|112.78|0
1684224600000|2023-05-16 08:10:00|115.76|113.56|115.98|113.78|116.21|114.01|115.42|113.22|0
1684224900000|2023-05-16 08:15:00|116.09|113.89|116.32|114.12|116.43|114.23|115.65|113.45|0
1684225200000|2023-05-16 08:20:00|116.2|114|115.87|113.67|116.31|114.11|115.75|113.55|0
1684225500000|2023-05-16 08:25:00|115.98|113.78|116.09|113.89|116.09|113.89|115.64|113.44|0
1684225800000|2023-05-16 08:30:00|116.2|114|116.09|113.89|116.65|114.45|115.75|113.55|0
1684226100000|2023-05-16 08:35:00|115.97|113.77|115.3|113.1|115.97|113.77|115.19|112.99|0
1684226400000|2023-05-16 08:40:00|115.41|113.21|115.13|112.93|115.52|113.32|114.97|112.77|0
1684226700000|2023-05-16 08:45:00|115.08|112.88|115.07|112.87|115.19|112.99|114.74|112.54|0
1684227000000|2023-05-16 08:50:00|114.96|112.76|115.41|113.21|115.52|113.32|114.96|112.76|0
1684227300000|2023-05-16 08:55:00|115.3|113.1|115.4|113.2|115.52|113.32|115.18|112.98|0
1684227600000|2023-05-16 09:00:00|115.35|113.15|115.82|113.62|116.3|114.1|115.12|112.92|0
1684227900000|2023-05-16 09:05:00|115.87|113.67|115.48|113.28|115.93|113.73|115.48|113.28|0
1684228200000|2023-05-16 09:10:00|115.59|113.39|115.59|113.39|115.59|113.39|115.26|113.06|0
1684228500000|2023-05-16 09:15:00|115.7|113.5|114.58|112.38|115.81|113.61|114.58|112.38|0
1684228800000|2023-05-16 09:20:00|114.7|112.5|113.97|111.77|114.81|112.61|113.58|111.38|0
1684229100000|2023-05-16 09:25:00|113.92|111.72|114.25|112.05|114.36|112.16|113.53|111.33|0
1684229400000|2023-05-16 09:30:00|114.36|112.16|115.14|112.94|115.14|112.94|114.36|112.16|0
1684229700000|2023-05-16 09:35:00|115.02|112.82|114.74|112.54|115.36|113.16|114.69|112.49|0
1684230000000|2023-05-16 09:40:00|114.8|112.6|114.69|112.49|114.91|112.71|114.57|112.37|0
1684230300000|2023-05-16 09:45:00|114.8|112.6|114.24|112.04|114.91|112.71|114.13|111.93|0
1684230600000|2023-05-16 09:50:00|114.18|111.98|114.71|112.51|114.83|112.63|114.13|111.93|0
1684230900000|2023-05-16 09:55:00|114.77|112.57|115.05|112.85|115.1|112.9|114.71|112.51|0
1684231200000|2023-05-16 10:00:00|114.71|112.51|112.83|110.63|114.71|112.51|112.5|110.3|0
1684231500000|2023-05-16 10:05:00|112.94|110.74|113.38|111.18|113.38|111.18|112.5|110.3|0
1684231800000|2023-05-16 10:10:00|113.49|111.29|113.6|111.4|113.93|111.73|113.16|110.96|0
1684232100000|2023-05-16 10:15:00|113.49|111.29|113.82|111.62|114.04|111.84|113.49|111.29|0
1684232400000|2023-05-16 10:20:00|113.76|111.56|114.37|112.17|114.59|112.39|113.6|111.4|0
1684232700000|2023-05-16 10:25:00|114.48|112.28|114.7|112.5|115.15|112.95|114.48|112.28|0
1684233000000|2023-05-16 10:30:00|114.81|112.61|114.59|112.39|115.03|112.83|114.53|112.33|0
1684233300000|2023-05-16 10:35:00|114.7|112.5|114.7|112.5|114.81|112.61|114.37|112.17|0
1684233600000|2023-05-16 10:40:00|114.64|112.44|114.36|112.16|114.64|112.44|114.25|112.05|0
1684233900000|2023-05-16 10:45:00|114.25|112.05|114.47|112.27|114.58|112.38|114.25|112.05|0
1684234200000|2023-05-16 10:50:00|114.58|112.38|115.14|112.94|115.14|112.94|114.36|112.16|0
1684234500000|2023-05-16 10:55:00|115.36|113.16|115.13|112.93|115.47|113.27|115.02|112.82|0
1684234800000|2023-05-16 11:00:00|115.19|112.99|115.58|113.38|115.8|113.6|115.13|112.93|0
1684235100000|2023-05-16 11:05:00|115.69|113.49|115.13|112.93|115.69|113.49|114.91|112.71|0
1684235400000|2023-05-16 11:10:00|115.02|112.82|114.9|112.7|115.02|112.82|114.68|112.48|0
1684235700000|2023-05-16 11:15:00|114.79|112.59|114.02|111.82|114.9|112.7|113.96|111.76|0
1684236000000|2023-05-16 11:20:00|113.9|111.7|113.9|111.7|114.35|112.15|113.79|111.59|0
1684236300000|2023-05-16 11:25:00|113.79|111.59|114.45|112.25|114.45|112.25|113.68|111.48|0
1684236600000|2023-05-16 11:30:00|114.57|112.37|114.12|111.92|114.57|112.37|114.12|111.92|0
1684236900000|2023-05-16 11:35:00|114.23|112.03|113.34|111.14|114.23|112.03|113.34|111.14|0
1684237200000|2023-05-16 11:40:00|113.4|111.2|113.89|111.69|114.23|112.03|113.4|111.2|0
1684237500000|2023-05-16 11:45:00|113.78|111.58|113.67|111.47|113.78|111.58|113.45|111.25|0
1684237800000|2023-05-16 11:50:00|113.78|111.58|113.34|111.14|113.89|111.69|113.23|111.03|0
1684238100000|2023-05-16 11:55:00|113.45|111.25|113.45|111.25|113.67|111.47|113.34|111.14|0
1684238400000|2023-05-16 12:00:00|113.56|111.36|114.33|112.13|114.33|112.13|113.56|111.36|0
1684238700000|2023-05-16 12:05:00|114.22|112.02|113.22|111.02|114.22|112.02|113.11|110.91|0
1684239000000|2023-05-16 12:10:00|113.33|111.13|113.55|111.35|113.66|111.46|113.11|110.91|0
1684239300000|2023-05-16 12:15:00|113.44|111.24|113.77|111.57|113.99|111.79|113.44|111.24|0
1684239600000|2023-05-16 12:20:00|113.88|111.68|113.66|111.46|113.99|111.79|113.55|111.35|0
1684239900000|2023-05-16 12:25:00|113.55|111.35|113.66|111.46|113.88|111.68|113.55|111.35|0
1684240200000|2023-05-16 12:30:00|115.43|113.23|112.98|110.78|115.43|113.23|111.35|109.15|0
1684240500000|2023-05-16 12:35:00|112.92|110.72|112.65|110.45|112.92|110.72|111.66|109.46|0
1684240800000|2023-05-16 12:40:00|112.75|110.55|112.86|110.66|112.97|110.77|111.88|109.68|0
1684241100000|2023-05-16 12:45:00|112.97|110.77|111.98|109.78|113.19|110.99|111.98|109.78|0
1684241400000|2023-05-16 12:50:00|111.77|109.57|111.98|109.78|112.42|110.22|111.22|109.02|0
1684241700000|2023-05-16 12:55:00|112.09|109.89|111.87|109.67|112.31|110.11|111.87|109.67|0
1684242000000|2023-05-16 13:00:00|111.76|109.56|111.87|109.67|112.31|110.11|111.54|109.34|0
1684242300000|2023-05-16 13:05:00|111.92|109.72|111.43|109.23|112.31|110.11|111.32|109.12|0
1684242600000|2023-05-16 13:10:00|111.54|109.34|111.86|109.66|112.19|109.99|111.1|108.9|0
1684242900000|2023-05-16 13:15:00|111.97|109.77|111.43|109.23|112.52|110.32|111.43|109.23|0
1684243200000|2023-05-16 13:20:00|111.54|109.34|110.99|108.79|111.75|109.55|110.93|108.73|0
1684243500000|2023-05-16 13:25:00|111.1|108.9|111.75|109.55|112.3|110.1|110.88|108.68|0
1684243800000|2023-05-16 13:30:00|111.86|109.66|112.62|110.42|113.5|111.3|111.1|108.9|0
1684244100000|2023-05-16 13:35:00|112.73|110.53|111.09|108.89|113.28|111.08|110.87|108.67|0
1684244400000|2023-05-16 13:40:00|111.31|109.11|115.27|113.07|115.83|113.63|111.2|109|0
1684244700000|2023-05-16 13:45:00|115.72|113.52|113.94|111.74|116.05|113.85|113.39|111.19|0
1684245000000|2023-05-16 13:50:00|114.27|112.07|110.65|108.45|114.27|112.07|109.57|107.37|0
1684245300000|2023-05-16 13:55:00|110.54|108.34|110.76|108.56|110.98|108.78|109.79|107.59|0
1684245600000|2023-05-16 14:00:00|110.87|108.67|110.97|108.77|111.19|108.99|109.78|107.58|0
1684245900000|2023-05-16 14:05:00|111.08|108.88|109.78|107.58|112.83|110.63|109.67|107.47|0
1684246200000|2023-05-16 14:10:00|110.21|108.01|108.47|106.27|110.21|108.01|106.05|103.85|0
1684246500000|2023-05-16 14:15:00|107.83|105.63|109.97|107.77|110.08|107.88|107.72|105.52|0
1684246800000|2023-05-16 14:20:00|110.19|107.99|108.48|106.28|110.4|108.2|107.95|105.75|0
1684247100000|2023-05-16 14:25:00|108.7|106.5|111.4|109.2|111.4|109.2|108.27|106.07|0
1684247400000|2023-05-16 14:30:00|111.51|109.31|109.77|107.57|112.5|110.3|109.34|107.14|0
1684247700000|2023-05-16 14:35:00|109.66|107.46|108.59|106.39|109.66|107.46|108.26|106.06|0
1684248000000|2023-05-16 14:40:00|108.48|106.28|109.77|107.57|109.98|107.78|107.83|105.63|0
1684248300000|2023-05-16 14:45:00|109.44|107.24|109.98|107.78|110.63|108.43|109.12|106.92|0
1684248600000|2023-05-16 14:50:00|110.09|107.89|109.55|107.35|110.31|108.11|108.9|106.7|0
1684248900000|2023-05-16 14:55:00|109.66|107.46|109.87|107.67|111.61|109.41|109.44|107.24|0
1684249200000|2023-05-16 15:00:00|110.19|107.99|110.08|107.88|110.19|107.99|109.33|107.13|0
1684249500000|2023-05-16 15:05:00|110.19|107.99|109.87|107.67|110.84|108.64|109.44|107.24|0
1684249800000|2023-05-16 15:10:00|109.76|107.56|109.76|107.56|110.95|108.75|109.32|107.12|0
1684250100000|2023-05-16 15:15:00|109.65|107.45|109.86|107.66|110.08|107.88|108.68|106.48|0
1684250400000|2023-05-16 15:20:00|109.75|107.55|110.18|107.98|110.29|108.09|109.43|107.23|0
1684250700000|2023-05-16 15:25:00|110.29|108.09|111.71|109.51|111.71|109.51|110.08|107.88|0
1684251000000|2023-05-16 15:30:00|111.81|109.61|110.07|107.87|111.92|109.72|109.86|107.66|0
1684251300000|2023-05-16 15:35:00|110.18|107.98|108.45|106.25|110.4|108.2|107.81|105.61|0
1684251600000|2023-05-16 15:40:00|108.35|106.15|109.31|107.11|109.53|107.33|107.81|105.61|0
1684251900000|2023-05-16 15:45:00|109.42|107.22|110.83|108.63|110.83|108.63|108.99|106.79|0
1684252200000|2023-05-16 15:50:00|110.93|108.73|111.59|109.39|112.35|110.15|110.61|108.41|0
1684252500000|2023-05-16 15:55:00|111.7|109.5|111.69|109.49|111.7|109.5|110.82|108.62|0
1684252800000|2023-05-16 16:00:00|111.91|109.71|111.36|109.16|111.91|109.71|110.93|108.73|0
1684253100000|2023-05-16 16:05:00|111.26|109.06|111.8|109.6|112.13|109.93|111.25|109.05|0
1684253400000|2023-05-16 16:10:00|111.91|109.71|111.8|109.6|112.13|109.93|111.25|109.05|0
1684253700000|2023-05-16 16:15:00|111.91|109.71|110.92|108.72|112.23|110.03|110.92|108.72|0
1684254000000|2023-05-16 16:20:00|111.03|108.83|110.92|108.72|111.36|109.16|110.27|108.07|0
1684254300000|2023-05-16 16:25:00|110.86|108.66|111.46|109.26|111.46|109.26|110.48|108.28|0
1684254600000|2023-05-16 16:30:00|111.57|109.37|111.09|108.89|111.9|109.7|110.48|108.28|0
1684254900000|2023-05-16 16:35:00|111.2|109|112.07|109.87|112.07|109.87|110.76|108.56|0
1684255200000|2023-05-16 16:40:00|112.84|110.64|112.51|110.31|113.17|110.97|111.74|109.54|0
1684255500000|2023-05-16 16:45:00|112.4|110.2|111.19|108.99|112.73|110.53|110.22|108.02|0
1684255800000|2023-05-16 16:50:00|111.08|108.88|111.74|109.54|111.85|109.65|110.87|108.67|0
1684256100000|2023-05-16 16:55:00|111.85|109.65|112.06|109.86|112.61|110.41|111.63|109.43|0
1684256400000|2023-05-16 17:00:00|112.17|109.97|111.73|109.53|112.5|110.3|111.73|109.53|0
1684256700000|2023-05-16 17:05:00|111.62|109.42|112.17|109.97|112.5|110.3|111.19|108.99|0
1684257000000|2023-05-16 17:10:00|112.06|109.86|111.95|109.75|112.39|110.19|111.62|109.42|0
1684257300000|2023-05-16 17:15:00|111.84|109.64|111.07|108.87|112.17|109.97|110.86|108.66|0
1684257600000|2023-05-16 17:20:00|111.18|108.98|110.96|108.76|111.51|109.31|110.64|108.44|0
1684257900000|2023-05-16 17:25:00|110.85|108.65|109.98|107.78|111.07|108.87|109.55|107.35|0
1684258200000|2023-05-16 17:30:00|109.87|107.67|110.63|108.43|110.63|108.43|109.55|107.35|0
1684258500000|2023-05-16 17:35:00|110.74|108.54|109.76|107.56|110.74|108.54|109.55|107.35|0
1684258800000|2023-05-16 17:40:00|109.65|107.45|109.44|107.24|109.98|107.78|109.11|106.91|0
1684259100000|2023-05-16 17:45:00|109.33|107.13|110.63|108.43|110.73|108.53|109.11|106.91|0
1684259400000|2023-05-16 17:50:00|110.73|108.53|110.84|108.64|111.06|108.86|110.41|108.21|0
1684259700000|2023-05-16 17:55:00|110.73|108.53|111.27|109.07|111.6|109.4|110.62|108.42|0
1684260000000|2023-05-16 18:00:00|111.38|109.18|109.43|107.23|111.71|109.51|109.32|107.12|0
1684260300000|2023-05-16 18:05:00|109.32|107.12|109.32|107.12|109.86|107.66|108.35|106.15|0
1684260600000|2023-05-16 18:10:00|109.21|107.01|109.1|106.9|109.64|107.44|108.56|106.36|0
1684260900000|2023-05-16 18:15:00|108.99|106.79|109.53|107.33|109.53|107.33|108.67|106.47|0
1684261200000|2023-05-16 18:20:00|109.64|107.44|108.67|106.47|109.75|107.55|108.56|106.36|0
1684261500000|2023-05-16 18:25:00|108.56|106.36|108.77|106.57|108.99|106.79|108.45|106.25|0
1684261800000|2023-05-16 18:30:00|108.66|106.46|108.77|106.57|108.99|106.79|107.59|105.39|0
1684262100000|2023-05-16 18:35:00|108.66|106.46|109.09|106.89|109.09|106.89|108.12|105.92|0
1684262400000|2023-05-16 18:40:00|109.31|107.11|109.74|107.54|109.95|107.75|109.2|107|0
1684262700000|2023-05-16 18:45:00|109.63|107.43|110.06|107.86|110.06|107.86|109.63|107.43|0
1684263000000|2023-05-16 18:50:00|110.17|107.97|111.03|108.83|111.04|108.84|110.17|107.97|0
1684263300000|2023-05-16 18:55:00|110.93|108.73|110.49|108.29|111.14|108.94|110.16|107.96|0
1684263600000|2023-05-16 19:00:00|110.6|108.4|110.81|108.61|111.25|109.05|110.16|107.96|0
1684263900000|2023-05-16 19:05:00|110.92|108.72|109.94|107.74|110.92|108.72|109.94|107.74|0
1684264200000|2023-05-16 19:10:00|110.05|107.85|110.37|108.17|111.14|108.94|109.83|107.63|0
1684264500000|2023-05-16 19:15:00|110.27|108.07|109.72|107.52|110.48|108.28|109.72|107.52|0
1684264800000|2023-05-16 19:20:00|109.61|107.41|110.48|108.28|110.48|108.28|109.18|106.98|0
1684265100000|2023-05-16 19:25:00|110.59|108.39|110.59|108.39|111.13|108.93|110.26|108.06|0
1684265400000|2023-05-16 19:30:00|110.48|108.28|110.04|107.84|110.91|108.71|109.93|107.73|0
1684265700000|2023-05-16 19:35:00|109.93|107.73|109.61|107.41|110.04|107.84|109.28|107.08|0
1684266000000|2023-05-16 19:40:00|109.5|107.3|109.17|106.97|109.61|107.41|108.85|106.65|0
1684266300000|2023-05-16 19:45:00|108.85|106.65|107.77|105.57|109.06|106.86|107.67|105.47|0
1684266600000|2023-05-16 19:50:00|107.88|105.68|105.12|102.92|107.88|105.68|104.6|102.4|0
1684266900000|2023-05-16 19:55:00|105.02|102.82|104.49|102.29|105.65|103.45|104.39|102.19|0
1684267200000|2023-05-16 20:00:00|104.8|102.6|104.28|102.08|104.8|102.6|103.24|101.04|0
1684267500000|2023-05-16 20:05:00|104.17|101.97|105.96|103.76|106.07|103.87|104.17|101.97|0
1684267800000|2023-05-16 20:10:00|106.07|103.87|106.17|103.97|106.49|104.29|105.64|103.44|0
1684268100000|2023-05-16 20:15:00|106.26|103.66|105.94|103.34|106.26|103.66|105.1|102.5|0
1684268400000|2023-05-16 20:20:00|106.05|103.45|106.37|103.77|106.37|103.77|105.73|103.13|0
1684268700000|2023-05-16 20:25:00|106.26|103.66|107.21|104.61|107.53|104.93|105.99|103.39|0
1684269000000|2023-05-16 20:30:00|107.26|104.66|107.74|105.14|107.96|105.36|107.21|104.61|0
1684269300000|2023-05-16 20:35:00|107.85|105.25|107.63|105.03|107.96|105.36|107.63|105.03|0
1684269600000|2023-05-16 20:40:00|107.69|105.09|108.17|105.57|108.17|105.57|107.31|104.71|0
1684269900000|2023-05-16 20:45:00|108.06|105.46|107.95|105.35|108.06|105.46|107.63|105.03|0
1684270200000|2023-05-16 20:50:00|107.84|105.24|106.88|104.28|107.84|105.24|106.88|104.28|0
1684270500000|2023-05-16 20:55:00|106.99|104.39|106.61|104.01|107.1|104.5|106.46|103.86|0
1684270800000|2023-05-16 21:00:00|106.55|103.95|106.77|104.17|106.83|104.23|106.55|103.95|0
1684271100000|2023-05-16 21:05:00|106.79|104.19|106.57|103.97|106.79|104.19|106.57|103.97|0
1684271400000|2023-05-16 21:10:00|106.6|104|106.55|103.95|106.71|104.11|106.32|103.72|0
1684271700000|2023-05-16 21:15:00|106.53|103.93|106.45|103.85|106.53|103.93|106.41|103.81|0
1684272000000|2023-05-16 21:20:00|106.47|103.87|106.57|103.97|106.69|104.09|106.44|103.84|0
1684272300000|2023-05-16 21:25:00|106.61|104.01|106.76|104.16|106.76|104.16|106.43|103.83|0
1684272600000|2023-05-16 21:30:00|106.71|104.11|106.73|104.13|106.73|104.13|106.7|104.1|0
1684272900000|2023-05-16 21:35:00|106.77|104.17|106.7|104.1|106.82|104.22|106.7|104.1|0
1684273200000|2023-05-16 21:40:00|106.69|104.09|106.52|103.92|106.69|104.09|106.52|103.92|0
1684273500000|2023-05-16 21:45:00|106.41|103.81|106.32|103.72|106.54|103.94|106.18|103.58|0
1684273800000|2023-05-16 21:50:00|106.12|103.52|105.59|102.99|106.28|103.68|105.59|102.99|0
1684274100000|2023-05-16 21:55:00|105.44|102.84|105.7|103.1|105.77|103.17|105.35|102.75|0
1684274400000|2023-05-16 22:00:00|105.85|103.25|106.43|103.83|106.64|104.04|105.64|103.04|0
1684274700000|2023-05-16 22:05:00|106.48|103.88|106.85|104.25|106.96|104.36|106.43|103.83|0
1684275000000|2023-05-16 22:10:00|106.75|104.15|106.8|104.2|106.85|104.25|106.64|104.04|0
1684275300000|2023-05-16 22:15:00|106.75|104.15|106.74|104.14|106.85|104.25|106.64|104.04|0
1684275600000|2023-05-16 22:20:00|106.96|104.36|105.89|103.29|106.96|104.36|105.79|103.19|0
1684275900000|2023-05-16 22:25:00|106|103.4|105.58|102.98|106|103.4|105.37|102.77|0
1684276200000|2023-05-16 22:30:00|105.68|103.08|105.68|103.08|105.79|103.19|105.05|102.45|0
1684276500000|2023-05-16 22:35:00|105.78|103.18|105.47|102.87|105.84|103.24|105.15|102.55|0
1684276800000|2023-05-16 22:40:00|105.57|102.97|104.94|102.34|105.57|102.97|104.94|102.34|0
1684277100000|2023-05-16 22:45:00|105.04|102.44|105.46|102.86|105.67|103.07|105.04|102.44|0
1684277400000|2023-05-16 22:50:00|105.57|102.97|105.72|103.12|105.78|103.18|105.57|102.97|0
1684277700000|2023-05-16 22:55:00|105.67|103.07|106.3|103.7|106.3|103.7|105.67|103.07|0
1684278000000|2023-05-16 23:00:00|106.2|103.6|106.09|103.49|106.51|103.91|106.09|103.49|0
1684278300000|2023-05-16 23:05:00|105.98|103.38|106.19|103.59|106.3|103.7|105.98|103.38|0
1684278600000|2023-05-16 23:10:00|106.3|103.7|106.62|104.02|106.62|104.02|106.3|103.7|0
1684278900000|2023-05-16 23:15:00|106.51|103.91|106.72|104.12|106.72|104.12|106.4|103.8|0
1684279200000|2023-05-16 23:20:00|106.61|104.01|106.93|104.33|106.93|104.33|106.61|104.01|0
1684279500000|2023-05-16 23:25:00|106.82|104.22|107.14|104.54|107.14|104.54|106.72|104.12|0
1684279800000|2023-05-16 23:30:00|107.03|104.43|107.25|104.65|107.25|104.65|106.93|104.33|0
1684280100000|2023-05-16 23:35:00|107.24|104.64|107.14|104.54|107.24|104.64|107.03|104.43|0
1684280400000|2023-05-16 23:40:00|107.03|104.43|106.92|104.32|107.08|104.48|106.82|104.22|0
1684280700000|2023-05-16 23:45:00|106.82|104.22|106.81|104.21|107.03|104.43|106.71|104.11|0
1684281000000|2023-05-16 23:50:00|106.71|104.11|106.81|104.21|106.86|104.26|106.28|103.68|0
1684281300000|2023-05-16 23:55:00|106.92|104.32|107.02|104.42|107.02|104.42|106.7|104.1|0
1684281600000|2023-05-17 00:00:00|107.34|104.74|106.81|104.21|107.55|104.95|106.81|104.21|0
1684281900000|2023-05-17 00:05:00|106.7|104.1|106.81|104.21|107.23|104.63|106.59|103.99|0
1684282200000|2023-05-17 00:10:00|106.91|104.31|106.8|104.2|107.02|104.42|106.7|104.1|0
1684282500000|2023-05-17 00:15:00|106.7|104.1|106.7|104.1|106.7|104.1|106.27|103.67|0
1684282800000|2023-05-17 00:20:00|106.8|104.2|106.8|104.2|106.91|104.31|106.59|103.99|0
1684283100000|2023-05-17 00:25:00|106.91|104.31|106.85|104.25|107.01|104.41|106.59|103.99|0
1684283400000|2023-05-17 00:30:00|106.9|104.3|106.9|104.3|107.12|104.52|106.74|104.14|0
1684283700000|2023-05-17 00:35:00|107.01|104.41|107.11|104.51|107.33|104.73|106.9|104.3|0
1684284000000|2023-05-17 00:40:00|107.06|104.46|106.9|104.3|107.06|104.46|106.58|103.98|0
1684284300000|2023-05-17 00:45:00|106.79|104.19|106.47|103.87|106.79|104.19|106.37|103.77|0
1684284600000|2023-05-17 00:50:00|106.58|103.98|107|104.4|107|104.4|106.58|103.98|0
1684284900000|2023-05-17 00:55:00|107.11|104.51|107.1|104.5|107.11|104.51|106.89|104.29|0
1684285200000|2023-05-17 01:00:00|107|104.4|107.1|104.5|107.21|104.61|107|104.4|0
1684285500000|2023-05-17 01:05:00|107|104.4|107.85|105.25|107.85|105.25|107|104.4|0
1684285800000|2023-05-17 01:10:00|107.74|105.14|107.74|105.14|107.95|105.35|107.53|104.93|0
1684286100000|2023-05-17 01:15:00|107.85|105.25|107.84|105.24|108.17|105.57|107.74|105.14|0
1684286400000|2023-05-17 01:20:00|107.74|105.14|107.73|105.13|107.84|105.24|107.73|105.13|0
1684286700000|2023-05-17 01:25:00|107.84|105.24|108.16|105.56|108.27|105.67|107.84|105.24|0
1684287000000|2023-05-17 01:30:00|108.05|105.45|107.3|104.7|108.05|105.45|107.3|104.7|0
1684287300000|2023-05-17 01:35:00|107.41|104.81|107.73|105.13|107.84|105.24|107.41|104.81|0
1684287600000|2023-05-17 01:40:00|107.62|105.02|107.51|104.91|107.73|105.13|107.41|104.81|0
1684287900000|2023-05-17 01:45:00|107.62|105.02|107.94|105.34|107.94|105.34|107.51|104.91|0
1684288200000|2023-05-17 01:50:00|107.83|105.23|108.04|105.44|108.04|105.44|107.83|105.23|0
1684288500000|2023-05-17 01:55:00|107.94|105.34|107.93|105.33|108.04|105.44|107.83|105.23|0
1684288800000|2023-05-17 02:00:00|107.83|105.23|107.98|105.38|108.15|105.55|107.83|105.23|0
1684289100000|2023-05-17 02:05:00|107.93|105.33|108.25|105.65|108.25|105.65|107.82|105.22|0
1684289400000|2023-05-17 02:10:00|108.36|105.76|108.36|105.76|108.46|105.86|108.25|105.65|0
1684289700000|2023-05-17 02:15:00|108.25|105.65|108.35|105.75|108.36|105.76|108.14|105.54|0
1684290000000|2023-05-17 02:20:00|108.41|105.81|108.25|105.65|108.46|105.86|108.25|105.65|0
1684290300000|2023-05-17 02:25:00|108.19|105.59|108.24|105.64|108.35|105.75|108.19|105.59|0
1684290600000|2023-05-17 02:30:00|108.35|105.75|108.4|105.8|108.67|106.07|108.24|105.64|0
1684290900000|2023-05-17 02:35:00|108.46|105.86|108.24|105.64|108.46|105.86|108.13|105.53|0
1684291200000|2023-05-17 02:40:00|108.18|105.58|108.24|105.64|108.24|105.64|108.13|105.53|0
1684291500000|2023-05-17 02:45:00|108.13|105.53|108.45|105.85|108.66|106.06|108.13|105.53|0
1684291800000|2023-05-17 02:50:00|108.56|105.96|108.66|106.06|108.77|106.17|108.56|105.96|0
1684292100000|2023-05-17 02:55:00|108.77|106.17|108.98|106.38|108.98|106.38|108.66|106.06|0
1684292400000|2023-05-17 03:00:00|108.88|106.28|108.55|105.95|108.88|106.28|108.55|105.95|0
1684292700000|2023-05-17 03:05:00|108.44|105.84|108.44|105.84|108.44|105.84|108.44|105.84|0
1684293000000|2023-05-17 03:10:00|108.55|105.95|108.44|105.84|108.55|105.95|108.23|105.63|0
1684293300000|2023-05-17 03:15:00|108.33|105.73|108.22|105.62|108.44|105.84|108.22|105.62|0
1684293600000|2023-05-17 03:20:00|108.27|105.67|108.44|105.84|108.44|105.84|108.22|105.62|0
1684293900000|2023-05-17 03:25:00|108.43|105.83|108.43|105.83|108.43|105.83|108.33|105.73|0
1684294200000|2023-05-17 03:30:00|108.33|105.73|108.32|105.72|108.43|105.83|108.22|105.62|0
1684294500000|2023-05-17 03:35:00|108.22|105.62|108.11|105.51|108.32|105.72|108.11|105.51|0
1684294800000|2023-05-17 03:40:00|108|105.4|108.11|105.51|108.11|105.51|108|105.4|0
1684295100000|2023-05-17 03:45:00|108.21|105.61|108|105.4|108.21|105.61|108|105.4|0
1684295400000|2023-05-17 03:50:00|107.94|105.34|107.57|104.97|108|105.4|107.46|104.86|0
1684295700000|2023-05-17 03:55:00|107.51|104.91|107.57|104.97|107.67|105.07|107.46|104.86|0
1684296000000|2023-05-17 04:00:00|107.67|105.07|107.67|105.07|107.67|105.07|107.56|104.96|0
1684296300000|2023-05-17 04:05:00|107.78|105.18|107.78|105.18|107.78|105.18|107.78|105.18|0
1684296600000|2023-05-17 04:10:00|107.77|105.17|107.45|104.85|107.88|105.28|107.45|104.85|0
1684296900000|2023-05-17 04:15:00|107.56|104.96|107.66|105.06|107.67|105.07|107.56|104.96|0
1684297200000|2023-05-17 04:20:00|107.56|104.96|107.77|105.17|107.88|105.28|107.56|104.96|0
1684297500000|2023-05-17 04:25:00|107.88|105.28|107.77|105.17|107.88|105.28|107.77|105.17|0
1684297800000|2023-05-17 04:30:00|107.87|105.27|107.98|105.38|107.98|105.38|107.87|105.27|0
1684298100000|2023-05-17 04:35:00|107.87|105.27|107.87|105.27|107.98|105.38|107.76|105.16|0
1684298400000|2023-05-17 04:40:00|107.98|105.38|108.08|105.48|108.08|105.48|107.87|105.27|0
1684298700000|2023-05-17 04:45:00|108.19|105.59|107.97|105.37|108.19|105.59|107.87|105.27|0
1684299000000|2023-05-17 04:50:00|107.87|105.27|107.86|105.26|107.87|105.27|107.76|105.16|0
1684299300000|2023-05-17 04:55:00|107.97|105.37|107.86|105.26|107.97|105.37|107.86|105.26|0
1684299600000|2023-05-17 05:00:00|107.76|105.16|108.4|105.8|108.4|105.8|107.75|105.15|0
1684299900000|2023-05-17 05:05:00|108.5|105.9|108.5|105.9|108.5|105.9|108.18|105.58|0
1684300200000|2023-05-17 05:10:00|108.39|105.79|108.07|105.47|108.39|105.79|108.07|105.47|0
1684300500000|2023-05-17 05:15:00|108.01|105.41|107.96|105.36|108.07|105.47|107.86|105.26|0
1684300800000|2023-05-17 05:20:00|108.07|105.47|107.53|104.93|108.07|105.47|107.43|104.83|0
1684301100000|2023-05-17 05:25:00|107.64|105.04|107|104.4|107.64|105.04|106.89|104.29|0
1684301400000|2023-05-17 05:30:00|106.89|104.29|106.25|103.65|106.89|104.29|106.04|103.44|0
1684301700000|2023-05-17 05:35:00|106.36|103.76|106.36|103.76|106.46|103.86|106.15|103.55|0
1684302000000|2023-05-17 05:40:00|106.25|103.65|106.88|104.28|106.99|104.39|106.25|103.65|0
1684302300000|2023-05-17 05:45:00|106.78|104.18|106.88|104.28|106.88|104.28|106.46|103.86|0
1684302600000|2023-05-17 05:50:00|106.99|104.39|107.2|104.6|107.31|104.71|106.77|104.17|0
1684302900000|2023-05-17 05:55:00|107.31|104.71|106.98|104.38|107.31|104.71|106.82|104.22|0
1684303200000|2023-05-17 06:00:00|106.88|104.28|106.35|103.75|106.88|104.28|106.35|103.75|0
1684303500000|2023-05-17 06:05:00|106.15|103.95|105.51|103.31|106.15|103.95|105.51|103.31|0
1684303800000|2023-05-17 06:10:00|105.4|103.2|105.93|103.73|106.04|103.84|105.3|103.1|0
1684304100000|2023-05-17 06:15:00|106.04|103.84|105.93|103.73|106.14|103.94|105.82|103.62|0
1684304400000|2023-05-17 06:20:00|105.82|103.62|105.29|103.09|106.03|103.83|105.29|103.09|0
1684304700000|2023-05-17 06:25:00|105.4|103.2|105.82|103.62|106.03|103.83|105.19|102.99|0
1684305000000|2023-05-17 06:30:00|105.71|103.51|106.13|103.93|106.24|104.04|105.61|103.41|0
1684305300000|2023-05-17 06:35:00|106.08|103.88|106.03|103.83|106.13|103.93|105.92|103.72|0
1684305600000|2023-05-17 06:40:00|106.13|103.93|106.13|103.93|106.24|104.04|105.71|103.51|0
1684305900000|2023-05-17 06:45:00|106.02|103.82|106.45|104.25|106.55|104.35|106.02|103.82|0
1684306200000|2023-05-17 06:50:00|106.34|104.14|106.02|103.82|106.55|104.35|106.02|103.82|0
1684306500000|2023-05-17 06:55:00|105.91|103.71|105.49|103.29|106.02|103.82|105.33|103.13|0
1684306800000|2023-05-17 07:00:00|105.6|103.4|106.23|104.03|106.6|104.4|105.49|103.29|0
1684307100000|2023-05-17 07:05:00|106.33|104.13|107.29|105.09|107.29|105.09|105.49|103.29|0
1684307400000|2023-05-17 07:10:00|107.4|105.2|107.07|104.87|107.93|105.73|107.07|104.87|0
1684307700000|2023-05-17 07:15:00|107.18|104.98|106.86|104.66|107.61|105.41|106.65|104.45|0
1684308000000|2023-05-17 07:20:00|106.97|104.77|105.59|103.39|107.29|105.09|105.53|103.33|0
1684308300000|2023-05-17 07:25:00|105.48|103.28|104.95|102.75|105.59|103.39|104.53|102.33|0
1684308600000|2023-05-17 07:30:00|104.74|102.54|104.37|102.17|104.85|102.65|103.8|101.6|0
1684308900000|2023-05-17 07:35:00|104.42|102.22|105.58|103.38|105.58|103.38|104.32|102.12|0
1684309200000|2023-05-17 07:40:00|105.52|103.32|105.79|103.59|105.79|103.59|105.16|102.96|0
1684309500000|2023-05-17 07:45:00|105.68|103.48|106.63|104.43|106.74|104.54|105.37|103.17|0
1684309800000|2023-05-17 07:50:00|106.53|104.33|106.31|104.11|106.74|104.54|106.21|104.01|0
1684310100000|2023-05-17 07:55:00|106.42|104.22|106.15|103.95|106.42|104.22|105.89|103.69|0
1684310400000|2023-05-17 08:00:00|106.21|104.01|106.52|104.32|106.52|104.32|105.89|103.69|0
1684310700000|2023-05-17 08:05:00|106.74|104.54|107.48|105.28|108.23|106.03|106.31|104.11|0
1684311000000|2023-05-17 08:10:00|107.69|105.49|107.8|105.6|107.91|105.71|107.05|104.85|0
1684311300000|2023-05-17 08:15:00|107.91|105.71|108.33|106.13|108.33|106.13|107.48|105.28|0
1684311600000|2023-05-17 08:20:00|108.22|106.02|108.55|106.35|108.92|106.72|108.22|106.02|0
1684311900000|2023-05-17 08:25:00|108.54|106.34|108.33|106.13|108.98|106.78|108.33|106.13|0
1684312200000|2023-05-17 08:30:00|108.44|106.24|108.65|106.45|108.97|106.77|108.44|106.24|0
1684312500000|2023-05-17 08:35:00|108.76|106.56|108.65|106.45|109.08|106.88|108.43|106.23|0
1684312800000|2023-05-17 08:40:00|108.54|106.34|108.75|106.55|108.75|106.55|108.54|106.34|0
1684313100000|2023-05-17 08:45:00|108.64|106.44|108.75|106.55|108.86|106.66|108.43|106.23|0
1684313400000|2023-05-17 08:50:00|108.64|106.44|107.89|105.69|108.96|106.76|107.89|105.69|0
1684313700000|2023-05-17 08:55:00|107.78|105.58|108.42|106.22|108.53|106.33|107.78|105.58|0
1684314000000|2023-05-17 09:00:00|108.53|106.33|108.47|106.27|108.85|106.65|108.42|106.22|0
1684314300000|2023-05-17 09:05:00|108.42|106.22|107.99|105.79|108.53|106.33|107.88|105.68|0
1684314600000|2023-05-17 09:10:00|107.93|105.73|107.67|105.47|108.2|106|107.45|105.25|0
1684314900000|2023-05-17 09:15:00|107.77|105.57|107.88|105.68|107.93|105.73|107.56|105.36|0
1684315200000|2023-05-17 09:20:00|107.99|105.79|108.09|105.89|108.31|106.11|107.88|105.68|0
1684315500000|2023-05-17 09:25:00|108.2|106|108.41|106.21|108.63|106.43|108.09|105.89|0
1684315800000|2023-05-17 09:30:00|108.3|106.1|108.19|105.99|108.3|106.1|107.98|105.78|0
1684316100000|2023-05-17 09:35:00|108.09|105.89|108.19|105.99|108.19|105.99|107.76|105.56|0
1684316400000|2023-05-17 09:40:00|108.3|106.1|107.98|105.78|108.41|106.21|107.87|105.67|0
1684316700000|2023-05-17 09:45:00|108.08|105.88|108.19|105.99|108.3|106.1|107.98|105.78|0
1684317000000|2023-05-17 09:50:00|108.3|106.1|109.05|106.85|109.1|106.9|108.19|105.99|0
1684317300000|2023-05-17 09:55:00|108.94|106.74|109.69|107.49|109.69|107.49|108.94|106.74|0
1684317600000|2023-05-17 10:00:00|109.8|107.6|109.37|107.17|109.8|107.6|109.04|106.84|0
1684317900000|2023-05-17 10:05:00|109.47|107.27|109.26|107.06|109.58|107.38|109.26|107.06|0
1684318200000|2023-05-17 10:10:00|109.15|106.95|109.36|107.16|109.42|107.22|109.15|106.95|0
1684318500000|2023-05-17 10:15:00|109.47|107.27|109.2|107|109.58|107.38|109.04|106.84|0
1684318800000|2023-05-17 10:20:00|109.15|106.95|108.82|106.62|109.15|106.95|108.5|106.3|0
1684319100000|2023-05-17 10:25:00|108.93|106.73|109.36|107.16|109.47|107.27|108.82|106.62|0
1684319400000|2023-05-17 10:30:00|109.68|107.48|108.6|106.4|109.68|107.48|108.39|106.19|0
1684319700000|2023-05-17 10:35:00|108.49|106.29|107.74|105.54|108.6|106.4|107.63|105.43|0
1684320000000|2023-05-17 10:40:00|107.68|105.48|108.6|106.4|108.7|106.5|107.63|105.43|0
1684320300000|2023-05-17 10:45:00|108.7|106.5|108.81|106.61|108.92|106.72|108.54|106.34|0
1684320600000|2023-05-17 10:50:00|108.92|106.72|109.13|106.93|109.13|106.93|108.38|106.18|0
1684320900000|2023-05-17 10:55:00|109.24|107.04|109.72|107.52|109.89|107.69|109.24|107.04|0
1684321200000|2023-05-17 11:00:00|109.78|107.58|109.88|107.68|110.43|108.23|109.78|107.58|0
1684321500000|2023-05-17 11:05:00|109.94|107.74|110.12|107.92|111.29|109.09|109.88|107.68|0
1684321800000|2023-05-17 11:10:00|110.45|108.25|110.66|108.46|110.99|108.79|110.34|108.14|0
1684322100000|2023-05-17 11:15:00|110.77|108.57|109.79|107.59|110.88|108.68|109.79|107.59|0
1684322400000|2023-05-17 11:20:00|109.84|107.64|110.12|107.92|110.23|108.03|109.79|107.59|0
1684322700000|2023-05-17 11:25:00|110.17|107.97|110.11|107.91|110.33|108.13|109.95|107.75|0
1684323000000|2023-05-17 11:30:00|110.22|108.02|110.44|108.24|110.77|108.57|110.11|107.91|0
1684323300000|2023-05-17 11:35:00|110.33|108.13|109.78|107.58|110.55|108.35|109.68|107.48|0
1684323600000|2023-05-17 11:40:00|109.73|107.53|109.57|107.37|109.78|107.58|109.46|107.26|0
1684323900000|2023-05-17 11:45:00|109.62|107.42|109.46|107.26|109.78|107.58|109.35|107.15|0
1684324200000|2023-05-17 11:50:00|109.35|107.15|109.61|107.41|109.67|107.47|109.35|107.15|0
1684324500000|2023-05-17 11:55:00|109.67|107.47|110.21|108.01|110.21|108.01|109.56|107.36|0
1684324800000|2023-05-17 12:00:00|110.1|107.9|109.99|107.79|110.65|108.45|109.88|107.68|0
1684325100000|2023-05-17 12:05:00|110.21|108.01|109.77|107.57|110.21|108.01|109.77|107.57|0
1684325400000|2023-05-17 12:10:00|109.88|107.68|109.55|107.35|109.88|107.68|109.34|107.14|0
1684325700000|2023-05-17 12:15:00|109.66|107.46|109.12|106.92|109.77|107.57|109.12|106.92|0
1684326000000|2023-05-17 12:20:00|109.01|106.81|109.23|107.03|109.66|107.46|109.01|106.81|0
1684326300000|2023-05-17 12:25:00|109.22|107.02|109.11|106.91|109.44|107.24|109.11|106.91|0
1684326600000|2023-05-17 12:30:00|109.01|106.81|108.9|106.7|109.11|106.91|108.14|105.94|0
1684326900000|2023-05-17 12:35:00|109|106.8|108.79|106.59|109.11|106.91|108.46|106.26|0
1684327200000|2023-05-17 12:40:00|108.89|106.69|109.43|107.23|109.54|107.34|108.89|106.69|0
1684327500000|2023-05-17 12:45:00|109.54|107.34|110.19|107.99|110.41|108.21|109.43|107.23|0
1684327800000|2023-05-17 12:50:00|110.08|107.88|110.62|108.42|110.73|108.53|109.86|107.66|0
1684328100000|2023-05-17 12:55:00|110.73|108.53|111.72|109.52|111.72|109.52|110.62|108.42|0
1684328400000|2023-05-17 13:00:00|111.83|109.63|111.06|108.86|111.83|109.63|110.84|108.64|0
1684328700000|2023-05-17 13:05:00|111.17|108.97|111.06|108.86|111.5|109.3|110.73|108.53|0
1684329000000|2023-05-17 13:10:00|110.95|108.75|111.6|109.4|111.93|109.73|110.95|108.75|0
1684329300000|2023-05-17 13:15:00|111.71|109.51|111.16|108.96|111.82|109.62|111.05|108.85|0
1684329600000|2023-05-17 13:20:00|111.27|109.07|112.04|109.84|112.04|109.84|111.05|108.85|0
1684329900000|2023-05-17 13:25:00|112.09|109.89|112.58|110.38|112.92|110.72|111.93|109.73|0
1684330200000|2023-05-17 13:30:00|112.36|110.16|110.34|108.14|112.69|110.49|110.01|107.81|0
1684330500000|2023-05-17 13:35:00|110.56|108.36|109.9|107.7|110.89|108.69|109.79|107.59|0
1684330800000|2023-05-17 13:40:00|109.79|107.59|109.46|107.26|109.9|107.7|108.49|106.29|0
1684331100000|2023-05-17 13:45:00|109.57|107.37|106.98|104.78|109.57|107.37|106.98|104.78|0
1684331400000|2023-05-17 13:50:00|106.87|104.67|105.27|103.07|107.41|105.21|104.74|102.54|0
1684331700000|2023-05-17 13:55:00|105.16|102.96|104.21|102.01|106.12|103.92|103.78|101.58|0
1684332000000|2023-05-17 14:00:00|104.31|102.11|104.84|102.64|105.58|103.38|103.78|101.58|0
1684332300000|2023-05-17 14:05:00|104.94|102.74|106.11|103.91|107.29|105.09|104.94|102.74|0
1684332600000|2023-05-17 14:10:00|106.22|104.02|106.54|104.34|106.75|104.55|105.36|103.16|0
1684332900000|2023-05-17 14:15:00|106.32|104.12|106.82|104.62|107.78|105.58|105.15|102.95|0
1684333200000|2023-05-17 14:20:00|106.71|104.51|107.78|105.58|108|105.8|106.71|104.51|0
1684333500000|2023-05-17 14:25:00|107.89|105.69|108.97|106.77|109.18|106.98|107.78|105.58|0
1684333800000|2023-05-17 14:30:00|109.07|106.87|109.4|107.2|109.72|107.52|108.64|106.44|0
1684334100000|2023-05-17 14:35:00|109.51|107.31|108.85|106.65|109.72|107.52|108.75|106.55|0
1684334400000|2023-05-17 14:40:00|108.74|106.54|109.39|107.19|109.39|107.19|108.42|106.22|0
1684334700000|2023-05-17 14:45:00|109.5|107.3|108.52|106.32|109.61|107.41|108.42|106.22|0
1684335000000|2023-05-17 14:50:00|108.42|106.22|108.41|106.21|108.96|106.76|108.31|106.11|0
1684335300000|2023-05-17 14:55:00|108.52|106.32|109.71|107.51|109.82|107.62|108.2|106|0
1684335600000|2023-05-17 15:00:00|109.82|107.62|110.36|108.16|110.47|108.27|109.71|107.51|0
1684335900000|2023-05-17 15:05:00|110.26|108.06|109.6|107.4|110.31|108.11|108.95|106.75|0
1684336200000|2023-05-17 15:10:00|109.38|107.18|109.92|107.72|109.93|107.73|109.17|106.97|0
1684336500000|2023-05-17 15:15:00|110.03|107.83|110.03|107.83|110.14|107.94|109.38|107.18|0
1684336800000|2023-05-17 15:20:00|111.02|108.82|107.91|105.71|112.31|110.11|106.19|103.99|0
1684337100000|2023-05-17 15:25:00|107.96|105.76|110.19|107.99|110.19|107.99|107.26|105.06|0
1684337400000|2023-05-17 15:30:00|109.97|107.77|109.75|107.55|110.73|108.53|109.42|107.22|0
1684337700000|2023-05-17 15:35:00|109.86|107.66|110.73|108.53|110.73|108.53|109.53|107.33|0
1684338000000|2023-05-17 15:40:00|110.62|108.42|112.05|109.85|112.27|110.07|110.62|108.42|0
1684338300000|2023-05-17 15:45:00|111.94|109.74|111.5|109.3|113.05|110.85|111.5|109.3|0
1684338600000|2023-05-17 15:50:00|111.72|109.52|111.6|109.4|112.49|110.29|111.27|109.07|0
1684338900000|2023-05-17 15:55:00|111.71|109.51|112.15|109.95|112.27|110.07|111.49|109.29|0
1684339200000|2023-05-17 16:00:00|112.26|110.06|111.93|109.73|112.6|110.4|111.6|109.4|0
1684339500000|2023-05-17 16:05:00|112.04|109.84|112.04|109.84|112.7|110.5|111.82|109.62|0
1684339800000|2023-05-17 16:10:00|112.15|109.95|112.04|109.84|112.7|110.5|111.82|109.62|0
1684340100000|2023-05-17 16:15:00|111.98|109.78|111.7|109.5|112.26|110.06|111.48|109.28|0
1684340400000|2023-05-17 16:20:00|111.81|109.61|112.25|110.05|112.59|110.39|111.59|109.39|0
1684340700000|2023-05-17 16:25:00|112.14|109.94|113.47|111.27|113.59|111.39|112.03|109.83|0
1684341000000|2023-05-17 16:30:00|113.7|111.5|114.48|112.28|115.04|112.84|113.59|111.39|0
1684341300000|2023-05-17 16:35:00|114.59|112.39|117|114.8|117.11|114.91|114.59|112.39|0
1684341600000|2023-05-17 16:40:00|117.23|115.03|118.6|116.4|119.69|117.49|116.89|114.69|0
1684341900000|2023-05-17 16:45:00|118.71|116.51|120.32|118.12|120.55|118.35|118.37|116.17|0
1684342200000|2023-05-17 16:50:00|120.2|118|121.95|119.75|122.01|119.81|119.4|117.2|0
1684342500000|2023-05-17 16:55:00|122.07|119.87|121.83|119.63|122.77|120.57|120.79|118.59|0
1684342800000|2023-05-17 17:00:00|121.95|119.75|123.58|121.38|123.81|121.61|121.95|119.75|0
1684343100000|2023-05-17 17:05:00|123.81|121.61|124.64|122.44|125.58|123.38|123.81|121.61|0
1684343400000|2023-05-17 17:10:00|124.4|122.2|123.81|121.61|124.63|122.43|123.58|121.38|0
1684343700000|2023-05-17 17:15:00|123.69|121.49|123.22|121.02|123.81|121.61|122.64|120.44|0
1684344000000|2023-05-17 17:20:00|123.34|121.14|124.98|122.78|125.34|123.14|123.34|121.14|0
1684344300000|2023-05-17 17:25:00|125.22|123.02|125.33|123.13|125.69|123.49|124.75|122.55|0
1684344600000|2023-05-17 17:30:00|125.57|123.37|126.64|124.44|126.64|124.44|125.57|123.37|0
1684344900000|2023-05-17 17:35:00|126.99|124.79|125.92|123.72|127.11|124.91|125.21|123.01|0
1684345200000|2023-05-17 17:40:00|125.8|123.6|126.75|124.55|127.23|125.03|125.68|123.48|0
1684345500000|2023-05-17 17:45:00|126.87|124.67|127.94|125.74|128.54|126.34|126.75|124.55|0
1684345800000|2023-05-17 17:50:00|128.06|125.86|127.46|125.26|128.66|126.46|127.22|125.02|0
1684346100000|2023-05-17 17:55:00|127.34|125.14|128.06|125.86|128.3|126.1|126.86|124.66|0
1684346400000|2023-05-17 18:00:00|128.18|125.98|126.5|124.3|128.54|126.34|126.5|124.3|0
1684346700000|2023-05-17 18:05:00|126.39|124.19|125.44|123.24|126.5|124.3|124.85|122.65|0
1684347000000|2023-05-17 18:10:00|125.55|123.35|126.5|124.3|127.1|124.9|125.44|123.24|0
1684347300000|2023-05-17 18:15:00|126.38|124.18|126.74|124.54|126.86|124.66|125.55|123.35|0
1684347600000|2023-05-17 18:20:00|126.62|124.42|126.97|124.77|126.97|124.77|126.26|124.06|0
1684347900000|2023-05-17 18:25:00|126.73|124.53|127.58|125.38|127.82|125.62|125.43|123.23|0
1684348200000|2023-05-17 18:30:00|127.7|125.5|125.93|123.73|128.18|125.98|125.58|123.38|0
1684348500000|2023-05-17 18:35:00|126.28|124.08|124.71|122.51|127.58|125.38|124.59|122.39|0
1684348800000|2023-05-17 18:40:00|124.82|122.62|124|121.8|125.06|122.86|123.77|121.57|0
1684349100000|2023-05-17 18:45:00|124.12|121.92|125.17|122.97|125.17|122.97|123.18|120.98|0
1684349400000|2023-05-17 18:50:00|125.29|123.09|123.64|121.44|125.29|123.09|123.06|120.86|0
1684349700000|2023-05-17 18:55:00|123.76|121.56|122.59|120.39|123.76|121.56|122.36|120.16|0
1684350000000|2023-05-17 19:00:00|122.71|120.51|124.11|121.91|124.34|122.14|122.12|119.92|0
1684350300000|2023-05-17 19:05:00|124.23|122.03|125.4|123.2|125.64|123.44|124.11|121.91|0
1684350600000|2023-05-17 19:10:00|125.28|123.08|125.4|123.2|126.11|123.91|125.16|122.96|0
1684350900000|2023-05-17 19:15:00|125.75|123.55|125.63|123.43|126.58|124.38|125.16|122.96|0
1684351200000|2023-05-17 19:20:00|125.52|123.32|123.05|120.85|125.52|123.32|122.7|120.5|0
1684351500000|2023-05-17 19:25:00|122.81|120.61|121.12|118.92|123.4|121.2|121.01|118.81|0
1684351800000|2023-05-17 19:30:00|121.01|118.81|121.38|119.18|122.66|120.46|120.91|118.71|0
1684352100000|2023-05-17 19:35:00|121.49|119.29|121.49|119.29|121.96|119.76|120.68|118.48|0
1684352400000|2023-05-17 19:40:00|121.38|119.18|122.89|120.69|123.25|121.05|121.03|118.83|0
1684352700000|2023-05-17 19:45:00|122.54|120.34|124.66|122.46|125.02|122.82|122.54|120.34|0
1684353000000|2023-05-17 19:50:00|124.54|122.34|125.19|122.99|125.25|123.05|123.36|121.16|0
1684353300000|2023-05-17 19:55:00|124.95|122.75|124.72|122.52|126.02|123.82|123.3|121.1|0
1684353600000|2023-05-17 20:00:00|123.77|121.57|123.65|121.45|124.01|121.81|123.42|121.22|0
1684353900000|2023-05-17 20:05:00|123.77|121.57|123.65|121.45|124.12|121.92|123.53|121.33|0
1684354200000|2023-05-17 20:10:00|123.53|121.33|123.88|121.68|124|121.8|123.53|121.33|0
1684354500000|2023-05-17 20:15:00|124.08|121.48|124.43|121.83|124.44|121.84|123.97|121.37|0
1684354800000|2023-05-17 20:20:00|124.55|121.95|124.9|122.3|125.14|122.54|124.49|121.89|0
1684355100000|2023-05-17 20:25:00|124.79|122.19|124.31|121.71|124.84|122.24|124.2|121.6|0
1684355400000|2023-05-17 20:30:00|124.19|121.59|123.84|121.24|124.19|121.59|123.84|121.24|0
1684355700000|2023-05-17 20:35:00|123.96|121.36|124.19|121.59|124.31|121.71|123.96|121.36|0
1684356000000|2023-05-17 20:40:00|124.31|121.71|124.07|121.47|124.43|121.83|124.07|121.47|0
1684356300000|2023-05-17 20:45:00|124.19|121.59|124.07|121.47|124.19|121.59|124.07|121.47|0
1684356600000|2023-05-17 20:50:00|124.13|121.53|123.95|121.35|124.3|121.7|123.95|121.35|0
1684356900000|2023-05-17 20:55:00|124.07|121.47|124.24|121.64|124.24|121.64|123.95|121.35|0
1684357200000|2023-05-17 21:00:00|124.16|121.56|123.97|121.37|124.16|121.56|123.78|121.18|0
1684357500000|2023-05-17 21:05:00|123.99|121.39|124.14|121.54|124.14|121.54|123.97|121.37|0
1684357800000|2023-05-17 21:10:00|124.26|121.66|124.17|121.57|124.49|121.89|124.17|121.57|0
1684358100000|2023-05-17 21:15:00|124.22|121.62|124.57|121.97|124.65|122.05|124.22|121.62|0
1684358400000|2023-05-17 21:20:00|124.48|121.88|124.56|121.96|124.63|122.03|124.48|121.88|0
1684358700000|2023-05-17 21:25:00|124.53|121.93|124.51|121.91|124.62|122.02|124.45|121.85|0
1684359000000|2023-05-17 21:30:00|124.52|121.92|124.51|121.91|124.52|121.92|124.49|121.89|0
1684359300000|2023-05-17 21:35:00|124.49|121.89|124.49|121.89|124.49|121.89|124.47|121.87|0
1684359600000|2023-05-17 21:40:00|124.47|121.87|124.47|121.87|124.47|121.87|124.47|121.87|0
1684359900000|2023-05-17 21:45:00|124.42|121.82|124.59|121.99|124.59|121.99|124.42|121.82|0
1684360200000|2023-05-17 21:50:00|124.62|122.02|124.64|122.04|124.64|122.04|124.62|122.02|0
1684360500000|2023-05-17 21:55:00|124.6|122|124.53|121.93|124.6|122|124.51|121.91|0
1684360800000|2023-05-17 22:00:00|124.22|121.62|123.45|120.85|124.22|121.62|123.45|120.85|0
1684361100000|2023-05-17 22:05:00|123.57|120.97|122.63|120.03|123.69|121.09|122.63|120.03|0
1684361400000|2023-05-17 22:10:00|122.75|120.15|123.33|120.73|123.45|120.85|122.63|120.03|0
1684361700000|2023-05-17 22:15:00|123.45|120.85|123.09|120.49|123.45|120.85|123.09|120.49|0
1684362000000|2023-05-17 22:20:00|123.15|120.55|123.44|120.84|123.44|120.84|123.09|120.49|0
1684362300000|2023-05-17 22:25:00|123.33|120.73|123.56|120.96|123.68|121.08|123.33|120.73|0
1684362600000|2023-05-17 22:30:00|123.68|121.08|123.67|121.07|123.79|121.19|123.44|120.84|0
1684362900000|2023-05-17 22:35:00|123.61|121.01|123.32|120.72|123.61|121.01|123.2|120.6|0
1684363200000|2023-05-17 22:40:00|123.26|120.66|123.32|120.72|123.32|120.72|123.2|120.6|0
1684363500000|2023-05-17 22:45:00|123.2|120.6|123.55|120.95|123.55|120.95|123.08|120.48|0
1684363800000|2023-05-17 22:50:00|123.43|120.83|123.49|120.89|123.55|120.95|123.43|120.83|0
1684364100000|2023-05-17 22:55:00|123.55|120.95|123.43|120.83|123.55|120.95|123.37|120.77|0
1684364400000|2023-05-17 23:00:00|123.37|120.77|123.19|120.59|123.37|120.77|123.08|120.48|0
1684364700000|2023-05-17 23:05:00|123.07|120.47|123.19|120.59|123.31|120.71|123.07|120.47|0
1684365000000|2023-05-17 23:10:00|123.07|120.47|123.19|120.59|123.31|120.71|122.96|120.36|0
1684365300000|2023-05-17 23:15:00|123.07|120.47|122.95|120.35|123.19|120.59|122.95|120.35|0
1684365600000|2023-05-17 23:20:00|122.89|120.29|123.12|120.52|123.12|120.52|122.83|120.23|0
1684365900000|2023-05-17 23:25:00|123.18|120.58|123.42|120.82|123.42|120.82|123.12|120.52|0
1684366200000|2023-05-17 23:30:00|123.36|120.76|123.41|120.81|123.42|120.82|123.3|120.7|0
1684366500000|2023-05-17 23:35:00|123.53|120.93|123.18|120.58|123.53|120.93|123.18|120.58|0
1684366800000|2023-05-17 23:40:00|123.29|120.69|123.29|120.69|123.41|120.81|123.18|120.58|0
1684367100000|2023-05-17 23:45:00|123.18|120.58|123.41|120.81|123.64|121.04|123.18|120.58|0
1684367400000|2023-05-17 23:50:00|123.29|120.69|123.11|120.51|123.41|120.81|123.06|120.46|0
1684367700000|2023-05-17 23:55:00|123.17|120.57|123.64|121.04|123.64|121.04|123.05|120.45|0
1684368000000|2023-05-18 00:00:00|123.52|120.92|123.17|120.57|123.64|121.04|123.17|120.57|0
1684368300000|2023-05-18 00:05:00|123.29|120.69|123.75|121.15|124.11|121.51|123.29|120.69|0
1684368600000|2023-05-18 00:10:00|123.87|121.27|123.52|120.92|123.99|121.39|123.4|120.8|0
1684368900000|2023-05-18 00:15:00|123.63|121.03|123.87|121.27|123.98|121.38|123.63|121.03|0
1684369200000|2023-05-18 00:20:00|123.75|121.15|124.1|121.5|124.34|121.74|123.75|121.15|0
1684369500000|2023-05-18 00:25:00|124.22|121.62|124.33|121.73|124.69|122.09|124.1|121.5|0
1684369800000|2023-05-18 00:30:00|124.45|121.85|123.86|121.26|124.45|121.85|123.63|121.03|0
1684370100000|2023-05-18 00:35:00|123.74|121.14|123.51|120.91|123.86|121.26|123.27|120.67|0
1684370400000|2023-05-18 00:40:00|123.62|121.02|123.15|120.55|123.62|121.02|123.15|120.55|0
1684370700000|2023-05-18 00:45:00|123.27|120.67|123.15|120.55|123.39|120.79|123.03|120.43|0
1684371000000|2023-05-18 00:50:00|123.21|120.61|123.26|120.66|123.62|121.02|123.21|120.61|0
1684371300000|2023-05-18 00:55:00|123.32|120.72|122.79|120.19|123.5|120.9|122.79|120.19|0
1684371600000|2023-05-18 01:00:00|122.68|120.08|123.14|120.54|123.26|120.66|122.68|120.08|0
1684371900000|2023-05-18 01:05:00|123.26|120.66|123.02|120.42|123.26|120.66|122.79|120.19|0
1684372200000|2023-05-18 01:10:00|122.96|120.36|122.79|120.19|123.2|120.6|122.67|120.07|0
1684372500000|2023-05-18 01:15:00|122.91|120.31|123.02|120.42|123.14|120.54|122.79|120.19|0
1684372800000|2023-05-18 01:20:00|122.96|120.36|123.02|120.42|123.02|120.42|122.78|120.18|0
1684373100000|2023-05-18 01:25:00|123.07|120.47|122.78|120.18|123.14|120.54|122.67|120.07|0
1684373400000|2023-05-18 01:30:00|122.9|120.3|122.55|119.95|122.9|120.3|122.2|119.6|0
1684373700000|2023-05-18 01:35:00|122.43|119.83|122.19|119.59|122.9|120.3|122.19|119.59|0
1684374000000|2023-05-18 01:40:00|122.08|119.48|121.96|119.36|122.43|119.83|121.84|119.24|0
1684374300000|2023-05-18 01:45:00|122.08|119.48|122.66|120.06|122.66|120.06|122.07|119.47|0
1684374600000|2023-05-18 01:50:00|122.6|120|122.42|119.82|122.77|120.17|122.31|119.71|0
1684374900000|2023-05-18 01:55:00|122.36|119.76|122.19|119.59|122.65|120.05|122.07|119.47|0
1684375200000|2023-05-18 02:00:00|122.3|119.7|122.53|119.93|122.54|119.94|122.07|119.47|0
1684375500000|2023-05-18 02:05:00|122.42|119.82|122.42|119.82|122.53|119.93|122.3|119.7|0
1684375800000|2023-05-18 02:10:00|122.3|119.7|122.65|120.05|122.65|120.05|122.06|119.46|0
1684376100000|2023-05-18 02:15:00|122.76|120.16|122.88|120.28|122.88|120.28|122.65|120.05|0
1684376400000|2023-05-18 02:20:00|123|120.4|122.99|120.39|123.23|120.63|122.88|120.28|0
1684376700000|2023-05-18 02:25:00|122.88|120.28|122.87|120.27|122.88|120.28|122.64|120.04|0
1684377000000|2023-05-18 02:30:00|122.76|120.16|122.99|120.39|122.99|120.39|122.76|120.16|0
1684377300000|2023-05-18 02:35:00|122.87|120.27|122.52|119.92|122.87|120.27|122.4|119.8|0
1684377600000|2023-05-18 02:40:00|122.64|120.04|122.99|120.39|122.99|120.39|122.64|120.04|0
1684377900000|2023-05-18 02:45:00|122.87|120.27|123.22|120.62|123.22|120.62|122.87|120.27|0
1684378200000|2023-05-18 02:50:00|123.1|120.5|123.8|121.2|123.8|121.2|123.1|120.5|0
1684378500000|2023-05-18 02:55:00|123.69|121.09|123.68|121.08|123.92|121.32|123.68|121.08|0
1684378800000|2023-05-18 03:00:00|123.8|121.2|123.92|121.32|123.92|121.32|123.56|120.96|0
1684379100000|2023-05-18 03:05:00|124.03|121.43|124.15|121.55|124.39|121.79|123.92|121.32|0
1684379400000|2023-05-18 03:10:00|124.27|121.67|124.03|121.43|124.27|121.67|123.91|121.31|0
1684379700000|2023-05-18 03:15:00|124.15|121.55|124.62|122.02|124.62|122.02|123.91|121.31|0
1684380000000|2023-05-18 03:20:00|124.5|121.9|124.03|121.43|124.5|121.9|123.91|121.31|0
1684380300000|2023-05-18 03:25:00|123.91|121.31|124.14|121.54|124.26|121.66|123.91|121.31|0
1684380600000|2023-05-18 03:30:00|124.02|121.42|123.79|121.19|124.14|121.54|123.67|121.07|0
1684380900000|2023-05-18 03:35:00|123.9|121.3|123.67|121.07|124.02|121.42|123.55|120.95|0
1684381200000|2023-05-18 03:40:00|123.55|120.95|123.55|120.95|123.67|121.07|123.43|120.83|0
1684381500000|2023-05-18 03:45:00|123.43|120.83|123.43|120.83|123.55|120.95|123.43|120.83|0
1684381800000|2023-05-18 03:50:00|123.31|120.71|123.54|120.94|123.66|121.06|123.31|120.71|0
1684382100000|2023-05-18 03:55:00|123.43|120.83|123.31|120.71|123.43|120.83|123.19|120.59|0
1684382400000|2023-05-18 04:00:00|123.42|120.82|123.07|120.47|123.42|120.82|123.07|120.47|0
1684382700000|2023-05-18 04:05:00|122.95|120.35|123.3|120.7|123.3|120.7|122.95|120.35|0
1684383000000|2023-05-18 04:10:00|123.18|120.58|123.18|120.58|123.42|120.82|123.18|120.58|0
1684383300000|2023-05-18 04:15:00|123.3|120.7|123.42|120.82|123.53|120.93|123.24|120.64|0
1684383600000|2023-05-18 04:20:00|123.3|120.7|123.3|120.7|123.53|120.93|123.3|120.7|0
1684383900000|2023-05-18 04:25:00|123.35|120.75|123.41|120.81|123.65|121.05|123.29|120.69|0
1684384200000|2023-05-18 04:30:00|123.29|120.69|123.29|120.69|123.41|120.81|123.18|120.58|0
1684384500000|2023-05-18 04:35:00|123.41|120.81|123.17|120.57|123.41|120.81|123.17|120.57|0
1684384800000|2023-05-18 04:40:00|123.29|120.69|123.29|120.69|123.41|120.81|123.29|120.69|0
1684385100000|2023-05-18 04:45:00|123.17|120.57|123.29|120.69|123.4|120.8|123.17|120.57|0
1684385400000|2023-05-18 04:50:00|123.4|120.8|123.87|121.27|123.99|121.39|123.4|120.8|0
1684385700000|2023-05-18 04:55:00|123.75|121.15|123.52|120.92|123.87|121.27|123.52|120.92|0
1684386000000|2023-05-18 05:00:00|123.4|120.8|123.28|120.68|123.63|121.03|123.28|120.68|0
1684386300000|2023-05-18 05:05:00|123.4|120.8|123.4|120.8|123.63|121.03|123.4|120.8|0
1684386600000|2023-05-18 05:10:00|123.28|120.68|123.75|121.15|123.75|121.15|123.28|120.68|0
1684386900000|2023-05-18 05:15:00|123.63|121.03|123.63|121.03|123.98|121.38|123.51|120.91|0
1684387200000|2023-05-18 05:20:00|123.74|121.14|123.04|120.44|123.74|121.14|122.92|120.32|0
1684387500000|2023-05-18 05:25:00|122.92|120.32|123.39|120.79|123.39|120.79|122.92|120.32|0
1684387800000|2023-05-18 05:30:00|123.27|120.67|123.03|120.43|123.27|120.67|122.92|120.32|0
1684388100000|2023-05-18 05:35:00|123.09|120.49|122.91|120.31|123.27|120.67|122.68|120.08|0
1684388400000|2023-05-18 05:40:00|122.85|120.25|122.8|120.2|123.27|120.67|122.8|120.2|0
1684388700000|2023-05-18 05:45:00|122.85|120.25|122.56|119.96|123.03|120.43|122.56|119.96|0
1684389000000|2023-05-18 05:50:00|122.68|120.08|122.56|119.96|122.68|120.08|122.32|119.72|0
1684389300000|2023-05-18 05:55:00|122.44|119.84|122.56|119.96|122.67|120.07|122.32|119.72|0
1684389600000|2023-05-18 06:00:00|122.44|119.84|122.79|120.19|122.9|120.3|122.2|119.6|0
1684389900000|2023-05-18 06:05:00|122.59|120.39|122.47|120.27|122.7|120.5|122.35|120.15|0
1684390200000|2023-05-18 06:10:00|122.59|120.39|122.7|120.5|122.82|120.62|122.47|120.27|0
1684390500000|2023-05-18 06:15:00|122.58|120.38|122.23|120.03|122.7|120.5|122.11|119.91|0
1684390800000|2023-05-18 06:20:00|122.35|120.15|122.81|120.61|122.93|120.73|122.35|120.15|0
1684391100000|2023-05-18 06:25:00|122.93|120.73|122.81|120.61|122.93|120.73|122.58|120.38|0
1684391400000|2023-05-18 06:30:00|122.93|120.73|122.81|120.61|122.93|120.73|122.46|120.26|0
1684391700000|2023-05-18 06:35:00|122.69|120.49|122.81|120.61|122.93|120.73|122.46|120.26|0
1684392000000|2023-05-18 06:40:00|122.69|120.49|122.57|120.37|122.69|120.49|122.45|120.25|0
1684392300000|2023-05-18 06:45:00|122.51|120.31|122.45|120.25|122.51|120.31|122.22|120.02|0
1684392600000|2023-05-18 06:50:00|122.39|120.19|123.19|120.99|123.78|121.58|121.86|119.66|0
1684392900000|2023-05-18 06:55:00|123.31|121.11|123.42|121.22|123.66|121.46|123.19|120.99|0
1684393200000|2023-05-18 07:00:00|123.54|121.34|124.83|122.63|124.95|122.75|123.54|121.34|0
1684393500000|2023-05-18 07:05:00|124.95|122.75|125.06|122.86|125.65|123.45|124.59|122.39|0
1684393800000|2023-05-18 07:10:00|125.18|122.98|126.12|123.92|126.6|124.4|125.18|122.98|0
1684394100000|2023-05-18 07:15:00|126.24|124.04|126.24|124.04|126.48|124.28|125.77|123.57|0
1684394400000|2023-05-18 07:20:00|126.18|123.98|125.41|123.21|126.48|124.28|125.29|123.09|0
1684394700000|2023-05-18 07:25:00|125.47|123.27|126.35|124.15|126.35|124.15|125.29|123.09|0
1684395000000|2023-05-18 07:30:00|126.29|124.09|125.76|123.56|126.47|124.27|125.52|123.32|0
1684395300000|2023-05-18 07:35:00|125.82|123.62|126.71|124.51|126.71|124.51|125.64|123.44|0
1684395600000|2023-05-18 07:40:00|126.59|124.39|126.23|124.03|126.82|124.62|126.11|123.91|0
1684395900000|2023-05-18 07:45:00|126.35|124.15|126.82|124.62|127|124.8|126.35|124.15|0
1684396200000|2023-05-18 07:50:00|126.76|124.56|127.06|124.86|127.3|125.1|126.7|124.5|0
1684396500000|2023-05-18 07:55:00|126.82|124.62|127.41|125.21|127.53|125.33|126.46|124.26|0
1684396800000|2023-05-18 08:00:00|127.53|125.33|129.98|127.78|129.98|127.78|127.53|125.33|0
1684397100000|2023-05-18 08:05:00|130.04|127.84|131.12|128.92|131.24|129.04|129.8|127.6|0
1684397400000|2023-05-18 08:10:00|131.24|129.04|130.76|128.56|131.36|129.16|130.52|128.32|0
1684397700000|2023-05-18 08:15:00|130.64|128.44|130.15|127.95|130.88|128.68|129.91|127.71|0
1684398000000|2023-05-18 08:20:00|130.03|127.83|130.03|127.83|130.51|128.31|129.91|127.71|0
1684398300000|2023-05-18 08:25:00|130.09|127.89|130.03|127.83|130.51|128.31|130.03|127.83|0
1684398600000|2023-05-18 08:30:00|130.15|127.95|129.79|127.59|130.27|128.07|129.79|127.59|0
1684398900000|2023-05-18 08:35:00|129.73|127.53|129.19|126.99|129.79|127.59|129.19|126.99|0
1684399200000|2023-05-18 08:40:00|129.07|126.87|129.3|127.1|129.31|127.11|129.07|126.87|0
1684399500000|2023-05-18 08:45:00|129.42|127.22|129.24|127.04|129.9|127.7|128.34|126.14|0
1684399800000|2023-05-18 08:50:00|129.3|127.1|128.7|126.5|129.42|127.22|128.58|126.38|0
1684400100000|2023-05-18 08:55:00|128.63|126.43|128.81|126.61|128.93|126.73|128.58|126.38|0
1684400400000|2023-05-18 09:00:00|128.75|126.55|128.21|126.01|128.75|126.55|127.5|125.3|0
1684400700000|2023-05-18 09:05:00|128.15|125.95|128.21|126.01|128.21|126.01|127.85|125.65|0
1684401000000|2023-05-18 09:10:00|128.33|126.13|128.21|126.01|128.45|126.25|128.21|126.01|0
1684401300000|2023-05-18 09:15:00|128.15|125.95|128.21|126.01|128.21|126.01|127.73|125.53|0
1684401600000|2023-05-18 09:20:00|128.26|126.06|128.68|126.48|128.92|126.72|128.21|126.01|0
1684401900000|2023-05-18 09:25:00|128.8|126.6|128.92|126.72|129.04|126.84|128.44|126.24|0
1684402200000|2023-05-18 09:30:00|128.8|126.6|128.92|126.72|129.04|126.84|128.56|126.36|0
1684402500000|2023-05-18 09:35:00|129.04|126.84|129.28|127.08|129.4|127.2|128.92|126.72|0
1684402800000|2023-05-18 09:40:00|129.16|126.96|129.76|127.56|129.88|127.68|129.16|126.96|0
1684403100000|2023-05-18 09:45:00|129.64|127.44|129.63|127.43|129.76|127.56|129.51|127.31|0
1684403400000|2023-05-18 09:50:00|129.87|127.67|129.87|127.67|130.24|128.04|129.75|127.55|0
1684403700000|2023-05-18 09:55:00|129.99|127.79|129.75|127.55|130.11|127.91|129.63|127.43|0
1684404000000|2023-05-18 10:00:00|129.87|127.67|130.23|128.03|130.35|128.15|129.63|127.43|0
1684404300000|2023-05-18 10:05:00|130.35|128.15|129.63|127.43|130.35|128.15|129.63|127.43|0
1684404600000|2023-05-18 10:10:00|129.56|127.36|129.62|127.42|129.62|127.42|129.38|127.18|0
1684404900000|2023-05-18 10:15:00|129.74|127.54|129.62|127.42|129.86|127.66|129.44|127.24|0
1684405200000|2023-05-18 10:20:00|129.74|127.54|129.74|127.54|129.98|127.78|129.62|127.42|0
1684405500000|2023-05-18 10:25:00|129.86|127.66|129.86|127.66|129.86|127.66|129.62|127.42|0
1684405800000|2023-05-18 10:30:00|129.8|127.6|130.34|128.14|130.34|128.14|129.62|127.42|0
1684406100000|2023-05-18 10:35:00|130.28|128.08|130.58|128.38|130.58|128.38|129.86|127.66|0
1684406400000|2023-05-18 10:40:00|130.46|128.26|130.7|128.5|130.7|128.5|130.22|128.02|0
1684406700000|2023-05-18 10:45:00|130.82|128.62|131.06|128.86|131.55|129.35|130.82|128.62|0
1684407000000|2023-05-18 10:50:00|130.94|128.74|130.69|128.49|131.06|128.86|130.69|128.49|0
1684407300000|2023-05-18 10:55:00|130.57|128.37|130.57|128.37|130.69|128.49|130.21|128.01|0
1684407600000|2023-05-18 11:00:00|130.63|128.43|131.66|129.46|131.9|129.7|130.57|128.37|0
1684407900000|2023-05-18 11:05:00|131.54|129.34|131.05|128.85|131.78|129.58|130.93|128.73|0
1684408200000|2023-05-18 11:10:00|130.93|128.73|131.05|128.85|131.17|128.97|130.93|128.73|0
1684408500000|2023-05-18 11:15:00|130.99|128.79|131.41|129.21|131.59|129.39|130.93|128.73|0
1684408800000|2023-05-18 11:20:00|131.17|128.97|130.56|128.36|131.29|129.09|130.56|128.36|0
1684409100000|2023-05-18 11:25:00|130.68|128.48|130.44|128.24|130.8|128.6|130.32|128.12|0
1684409400000|2023-05-18 11:30:00|130.32|128.12|130.56|128.36|130.68|128.48|130.19|127.99|0
1684409700000|2023-05-18 11:35:00|130.43|128.23|130.19|127.99|130.56|128.36|130.07|127.87|0
1684410000000|2023-05-18 11:40:00|130.07|127.87|129.83|127.63|130.19|127.99|129.71|127.51|0
1684410300000|2023-05-18 11:45:00|129.71|127.51|129.95|127.75|130.07|127.87|129.71|127.51|0
1684410600000|2023-05-18 11:50:00|130.07|127.87|130.18|127.98|130.31|128.11|129.76|127.56|0
1684410900000|2023-05-18 11:55:00|130.06|127.86|129.94|127.74|130.18|127.98|129.82|127.62|0
1684411200000|2023-05-18 12:00:00|130.06|127.86|129.34|127.14|130.06|127.86|129.28|127.08|0
1684411500000|2023-05-18 12:05:00|129.22|127.02|129.22|127.02|129.46|127.26|129.1|126.9|0
1684411800000|2023-05-18 12:10:00|129.34|127.14|129.09|126.89|129.45|127.25|128.97|126.77|0
1684412100000|2023-05-18 12:15:00|128.97|126.77|128.25|126.05|128.97|126.77|128.25|126.05|0
1684412400000|2023-05-18 12:20:00|128.13|125.93|128.13|125.93|128.37|126.17|127.77|125.57|0
1684412700000|2023-05-18 12:25:00|128.25|126.05|128.73|126.53|128.85|126.65|127.89|125.69|0
1684413000000|2023-05-18 12:30:00|128.66|126.46|126.93|124.73|129.21|127.01|126.7|124.5|0
1684413300000|2023-05-18 12:35:00|127.05|124.85|126.69|124.49|127.82|125.62|126.34|124.14|0
1684413600000|2023-05-18 12:40:00|126.46|124.26|126.69|124.49|126.93|124.73|126.22|124.02|0
1684413900000|2023-05-18 12:45:00|126.81|124.61|125.86|123.66|127.41|125.21|125.62|123.42|0
1684414200000|2023-05-18 12:50:00|125.74|123.54|124.92|122.72|125.98|123.78|123.74|121.54|0
1684414500000|2023-05-18 12:55:00|125.03|122.83|122.81|120.61|125.03|122.83|122.57|120.37|0
1684414800000|2023-05-18 13:00:00|122.69|120.49|122.46|120.26|123.62|121.42|122.11|119.91|0
1684415100000|2023-05-18 13:05:00|122.57|120.37|122.69|120.49|122.92|120.72|121.3|119.1|0
1684415400000|2023-05-18 13:10:00|122.8|120.6|122.8|120.6|123.03|120.83|122.34|120.14|0
1684415700000|2023-05-18 13:15:00|122.92|120.72|124.43|122.23|124.79|122.59|122.92|120.72|0
1684416000000|2023-05-18 13:20:00|124.49|122.29|124.08|121.88|124.49|122.29|123.96|121.76|0
1684416300000|2023-05-18 13:25:00|123.85|121.65|123.96|121.76|124.08|121.88|123.38|121.18|0
1684416600000|2023-05-18 13:30:00|123.84|121.64|122.65|120.45|124.55|122.35|121.46|119.26|0
1684416900000|2023-05-18 13:35:00|122.42|120.22|124.65|122.45|125.24|123.04|122.19|119.99|0
1684417200000|2023-05-18 13:40:00|124.41|122.21|123.47|121.27|125.48|123.28|123|120.8|0
1684417500000|2023-05-18 13:45:00|123.7|121.5|124.06|121.86|124.77|122.57|123.35|121.15|0
1684417800000|2023-05-18 13:50:00|123.71|121.51|123.7|121.5|124.65|122.45|123|120.8|0
1684418100000|2023-05-18 13:55:00|123.59|121.39|124.29|122.09|124.64|122.44|122.65|120.45|0
1684418400000|2023-05-18 14:00:00|124.41|122.21|123.7|121.5|124.58|122.38|123.47|121.27|0
1684418700000|2023-05-18 14:05:00|123.94|121.74|126.65|124.45|127.25|125.05|123.58|121.38|0
1684419000000|2023-05-18 14:10:00|126.77|124.57|127.01|124.81|128.33|126.13|126.65|124.45|0
1684419300000|2023-05-18 14:15:00|127.13|124.93|128.93|126.73|129.53|127.33|126.41|124.21|0
1684419600000|2023-05-18 14:20:00|129.05|126.85|132.32|130.12|132.45|130.25|129.05|126.85|0
1684419900000|2023-05-18 14:25:00|132.45|130.25|132.8|130.6|132.8|130.6|130.86|128.66|0
1684420200000|2023-05-18 14:30:00|132.92|130.72|135.76|133.56|135.76|133.56|132.92|130.72|0
1684420500000|2023-05-18 14:35:00|135.89|133.69|135.51|133.31|135.89|133.69|134.52|132.32|0
1684420800000|2023-05-18 14:40:00|135.39|133.19|132.3|130.1|135.39|133.19|131.69|129.49|0
1684421100000|2023-05-18 14:45:00|132.06|129.86|134.02|131.82|134.27|132.07|131.33|129.13|0
1684421400000|2023-05-18 14:50:00|133.9|131.7|134.02|131.82|134.15|131.95|132.79|130.59|0
1684421700000|2023-05-18 14:55:00|133.9|131.7|134.64|132.44|134.76|132.56|133.65|131.45|0
1684422000000|2023-05-18 15:00:00|134.88|132.68|137.75|135.55|138|135.8|134.76|132.56|0
1684422300000|2023-05-18 15:05:00|137.87|135.67|137.37|135.17|137.87|135.67|136.74|134.54|0
1684422600000|2023-05-18 15:10:00|137.24|135.04|135.25|133.05|137.37|135.17|135|132.8|0
1684422900000|2023-05-18 15:15:00|135.37|133.17|135.61|133.41|136.23|134.03|135.25|133.05|0
1684423200000|2023-05-18 15:20:00|135.74|133.54|134.74|132.54|136.11|133.91|133.26|131.06|0
1684423500000|2023-05-18 15:25:00|134.87|132.67|134.86|132.66|135.36|133.16|133.51|131.31|0
1684423800000|2023-05-18 15:30:00|134.99|132.79|134.86|132.66|135.48|133.28|134|131.8|0
1684424100000|2023-05-18 15:35:00|135.11|132.91|134.61|132.41|135.85|133.65|134.24|132.04|0
1684424400000|2023-05-18 15:40:00|134.74|132.54|135.35|133.15|135.97|133.77|134.24|132.04|0
1684424700000|2023-05-18 15:45:00|135.48|133.28|137.24|135.04|137.86|135.66|135.48|133.28|0
1684425000000|2023-05-18 15:50:00|137.36|135.16|138.51|136.31|138.76|136.56|136.79|134.59|0
1684425300000|2023-05-18 15:55:00|138.76|136.56|134.15|131.95|139.01|136.81|132.68|130.48|0
1684425600000|2023-05-18 16:00:00|133.91|131.71|133.54|131.34|134.27|132.07|133.05|130.85|0
1684425900000|2023-05-18 16:05:00|133.41|131.21|131.82|129.62|133.9|131.7|130.6|128.4|0
1684426200000|2023-05-18 16:10:00|131.7|129.5|129.15|126.95|132.92|130.72|129.15|126.95|0
1684426500000|2023-05-18 16:15:00|128.91|126.71|130.24|128.04|131.21|129.01|127.59|125.39|0
1684426800000|2023-05-18 16:20:00|130.36|128.16|130.07|127.87|130.48|128.28|127.53|125.33|0
1684427100000|2023-05-18 16:25:00|129.95|127.75|128.86|126.66|130.31|128.11|128.01|125.81|0
1684427400000|2023-05-18 16:30:00|128.62|126.42|129.46|127.26|129.94|127.74|128.37|126.17|0
1684427700000|2023-05-18 16:35:00|129.34|127.14|128.37|126.17|130.18|127.98|128.25|126.05|0
1684428000000|2023-05-18 16:40:00|128.49|126.29|129.45|127.25|129.7|127.5|127.53|125.33|0
1684428300000|2023-05-18 16:45:00|129.58|127.38|129.09|126.89|129.94|127.74|128.61|126.41|0
1684428600000|2023-05-18 16:50:00|128.97|126.77|128.85|126.65|129.21|127.01|128.13|125.93|0
1684428900000|2023-05-18 16:55:00|129.09|126.89|128.96|126.76|129.21|127.01|126.81|124.61|0
1684429200000|2023-05-18 17:00:00|129.09|126.89|129.69|127.49|130.3|128.1|128.96|126.76|0
1684429500000|2023-05-18 17:05:00|129.81|127.61|130.41|128.21|130.54|128.34|129.32|127.12|0
1684429800000|2023-05-18 17:10:00|130.29|128.09|129.56|127.36|130.66|128.46|129.08|126.88|0
1684430100000|2023-05-18 17:15:00|129.44|127.24|131.51|129.31|131.87|129.67|129.44|127.24|0
1684430400000|2023-05-18 17:20:00|131.63|129.43|132.73|130.53|132.85|130.65|131.51|129.31|0
1684430700000|2023-05-18 17:25:00|132.61|130.41|128.83|126.63|133.96|131.76|128.83|126.63|0
1684431000000|2023-05-18 17:30:00|128.35|126.15|130.65|128.45|130.77|128.57|128.35|126.15|0
1684431300000|2023-05-18 17:35:00|130.53|128.33|129.31|127.11|131.13|128.93|129.07|126.87|0
1684431600000|2023-05-18 17:40:00|129.07|126.87|127.62|125.42|129.67|127.47|127.62|125.42|0
1684431900000|2023-05-18 17:45:00|127.38|125.18|128.34|126.14|128.58|126.38|125.95|123.75|0
1684432200000|2023-05-18 17:50:00|128.22|126.02|127.14|124.94|128.22|126.02|126.9|124.7|0
1684432500000|2023-05-18 17:55:00|127.02|124.82|126.18|123.98|127.02|124.82|125.23|123.03|0
1684432800000|2023-05-18 18:00:00|126.12|123.92|125.34|123.14|127.38|125.18|125.34|123.14|0
1684433100000|2023-05-18 18:05:00|125.22|123.02|125.57|123.37|126.29|124.09|124.86|122.66|0
1684433400000|2023-05-18 18:10:00|125.46|123.26|125.93|123.73|126.05|123.85|124.98|122.78|0
1684433700000|2023-05-18 18:15:00|126.05|123.85|128.33|126.13|128.33|126.13|126.05|123.85|0
1684434000000|2023-05-18 18:20:00|128.21|126.01|129.54|127.34|129.66|127.46|128.21|126.01|0
1684434300000|2023-05-18 18:25:00|129.78|127.58|129.66|127.46|130.76|128.56|129.54|127.34|0
1684434600000|2023-05-18 18:30:00|129.9|127.7|130.63|128.43|131|128.8|129.66|127.46|0
1684434900000|2023-05-18 18:35:00|130.75|128.55|131.36|129.16|131.61|129.41|130.39|128.19|0
1684435200000|2023-05-18 18:40:00|131.49|129.29|130.63|128.43|131.49|129.29|130.26|128.06|0
1684435500000|2023-05-18 18:45:00|130.51|128.31|132.22|130.02|132.34|130.14|130.38|128.18|0
1684435800000|2023-05-18 18:50:00|132.34|130.14|131.48|129.28|132.59|130.39|131.48|129.28|0
1684436100000|2023-05-18 18:55:00|131.6|129.4|132.22|130.02|132.59|130.39|131.48|129.28|0
1684436400000|2023-05-18 19:00:00|132.34|130.14|131.9|129.7|133.45|131.25|131.72|129.52|0
1684436700000|2023-05-18 19:05:00|131.84|129.64|132.95|130.75|132.95|130.75|131.11|128.91|0
1684437000000|2023-05-18 19:10:00|133.2|131|133.82|131.62|134.06|131.86|133.07|130.87|0
1684437300000|2023-05-18 19:15:00|133.94|131.74|136.68|134.48|136.93|134.73|133.94|131.74|0
1684437600000|2023-05-18 19:20:00|136.81|134.61|134.68|132.48|136.81|134.61|134.49|132.29|0
1684437900000|2023-05-18 19:25:00|134.56|132.36|135.93|133.73|135.93|133.73|134.06|131.86|0
1684438200000|2023-05-18 19:30:00|136.05|133.85|136.68|134.48|136.93|134.73|135.8|133.6|0
1684438500000|2023-05-18 19:35:00|136.8|134.6|136.37|134.17|138.54|136.34|135.25|133.05|0
1684438800000|2023-05-18 19:40:00|136.25|134.05|140.3|138.1|140.69|138.49|136.12|133.92|0
1684439100000|2023-05-18 19:45:00|140.56|138.36|141.58|139.38|142.1|139.9|140.43|138.23|0
1684439400000|2023-05-18 19:50:00|142.49|140.29|142.36|140.16|144.82|142.62|141.97|139.77|0
1684439700000|2023-05-18 19:55:00|142.1|139.9|141.93|139.73|144.88|142.68|141.93|139.73|0
1684440000000|2023-05-18 20:00:00|141.29|139.09|142.06|139.86|142.58|140.38|141.29|139.09|0
1684440300000|2023-05-18 20:05:00|142.19|139.99|141.93|139.73|142.32|140.12|141.93|139.73|0
1684440600000|2023-05-18 20:10:00|142.06|139.86|142.18|139.98|142.19|139.99|141.93|139.73|0
1684440900000|2023-05-18 20:15:00|142.38|139.78|143.16|140.56|143.29|140.69|142.38|139.78|0
1684441200000|2023-05-18 20:20:00|143.29|140.69|143.03|140.43|143.42|140.82|142.77|140.17|0
1684441500000|2023-05-18 20:25:00|142.96|140.36|142.12|139.52|143.03|140.43|142.12|139.52|0
1684441800000|2023-05-18 20:30:00|142.18|139.58|142.7|140.1|142.77|140.17|142.12|139.52|0
1684442100000|2023-05-18 20:35:00|142.64|140.04|143.41|140.81|143.41|140.81|142.64|140.04|0
1684442400000|2023-05-18 20:40:00|143.54|140.94|143.93|141.33|143.93|141.33|143.54|140.94|0
1684442700000|2023-05-18 20:45:00|143.8|141.2|144.19|141.59|144.32|141.72|143.41|140.81|0
1684443000000|2023-05-18 20:50:00|144.06|141.46|144.19|141.59|144.32|141.72|143.93|141.33|0
1684443300000|2023-05-18 20:55:00|144.25|141.65|144.1|141.5|144.38|141.78|143.92|141.32|0
1684443600000|2023-05-18 21:00:00|144.25|141.65|144.34|141.74|144.34|141.74|144.25|141.65|0
1684443900000|2023-05-18 21:05:00|144.36|141.76|144.34|141.74|144.47|141.87|144.34|141.74|0
1684444200000|2023-05-18 21:10:00|144.32|141.72|144.41|141.81|144.41|141.81|144.32|141.72|0
1684444500000|2023-05-18 21:15:00|144.51|141.91|144.34|141.74|144.51|141.91|144.34|141.74|0
1684444800000|2023-05-18 21:20:00|144.37|141.77|144.43|141.83|144.43|141.83|144.32|141.72|0
1684445100000|2023-05-18 21:25:00|144.41|141.81|144.37|141.77|144.43|141.83|144.37|141.77|0
1684445400000|2023-05-18 21:30:00|144.41|141.81|144.5|141.9|144.56|141.96|144.41|141.81|0
1684445700000|2023-05-18 21:35:00|144.54|141.94|144.54|141.94|144.58|141.98|144.54|141.94|0
1684446000000|2023-05-18 21:40:00|144.62|142.02|144.57|141.97|144.69|142.09|144.5|141.9|0
1684446300000|2023-05-18 21:45:00|144.54|141.94|144.51|141.91|144.65|142.05|144.25|141.65|0
1684446600000|2023-05-18 21:50:00|144.5|141.9|144.76|142.16|144.76|142.16|144.45|141.85|0
1684446900000|2023-05-18 21:55:00|144.78|142.18|144.38|141.78|144.8|142.2|144.24|141.64|0
1684447200000|2023-05-18 22:00:00|144.35|141.75|144.03|141.43|144.35|141.75|143.38|140.78|0
1684447500000|2023-05-18 22:05:00|143.9|141.3|147.57|144.97|149.03|146.43|143.9|141.3|0
1684447800000|2023-05-18 22:10:00|148.23|145.63|149.42|146.82|149.42|146.82|147.04|144.44|0
1684448100000|2023-05-18 22:15:00|149.55|146.95|148.62|146.02|149.55|146.95|148.09|145.49|0
1684448400000|2023-05-18 22:20:00|148.49|145.89|148.22|145.62|148.75|146.15|147.96|145.36|0
1684448700000|2023-05-18 22:25:00|148.15|145.55|147.29|144.69|148.42|145.82|147.23|144.63|0
1684449000000|2023-05-18 22:30:00|147.43|144.83|147.29|144.69|147.89|145.29|147.29|144.69|0
1684449300000|2023-05-18 22:35:00|147.42|144.82|147.69|145.09|147.69|145.09|146.5|143.9|0
1684449600000|2023-05-18 22:40:00|147.55|144.95|147.16|144.56|147.82|145.22|146.89|144.29|0
1684449900000|2023-05-18 22:45:00|147.29|144.69|147.02|144.42|147.29|144.69|146.76|144.16|0
1684450200000|2023-05-18 22:50:00|147.15|144.55|147.68|145.08|147.95|145.35|147.15|144.55|0
1684450500000|2023-05-18 22:55:00|147.81|145.21|147.94|145.34|148.08|145.48|147.68|145.08|0
1684450800000|2023-05-18 23:00:00|147.81|145.21|146.88|144.28|147.81|145.21|146.88|144.28|0
1684451100000|2023-05-18 23:05:00|146.75|144.15|146.49|143.89|146.75|144.15|145.96|143.36|0
1684451400000|2023-05-18 23:10:00|146.62|144.02|146.49|143.89|146.75|144.15|146.36|143.76|0
1684451700000|2023-05-18 23:15:00|146.42|143.82|146.48|143.88|146.88|144.28|146.35|143.75|0
1684452000000|2023-05-18 23:20:00|146.55|143.95|146.48|143.88|146.75|144.15|146.48|143.88|0
1684452300000|2023-05-18 23:25:00|146.61|144.01|146.61|144.01|146.74|144.14|146.48|143.88|0
1684452600000|2023-05-18 23:30:00|146.48|143.88|145.69|143.09|146.48|143.88|145.43|142.83|0
1684452900000|2023-05-18 23:35:00|145.56|142.96|145.82|143.22|146.08|143.48|145.56|142.96|0
1684453200000|2023-05-18 23:40:00|145.69|143.09|145.55|142.95|145.88|143.28|145.42|142.82|0
1684453500000|2023-05-18 23:45:00|145.49|142.89|145.68|143.08|145.95|143.35|145.42|142.82|0
1684453800000|2023-05-18 23:50:00|145.61|143.01|145.42|142.82|145.81|143.21|145.42|142.82|0
1684454100000|2023-05-18 23:55:00|145.48|142.88|145.42|142.82|145.68|143.08|145.29|142.69|0
1684454400000|2023-05-19 00:00:00|145.55|142.95|146.07|143.47|146.2|143.6|145.55|142.95|0
1684454700000|2023-05-19 00:05:00|146.2|143.6|145.02|142.42|146.2|143.6|144.89|142.29|0
1684455000000|2023-05-19 00:10:00|145.15|142.55|144.89|142.29|145.28|142.68|144.89|142.29|0
1684455300000|2023-05-19 00:15:00|145.02|142.42|144.89|142.29|145.54|142.94|144.75|142.15|0
1684455600000|2023-05-19 00:20:00|144.75|142.15|145.8|143.2|145.93|143.33|144.75|142.15|0
1684455900000|2023-05-19 00:25:00|145.67|143.07|145.67|143.07|146.72|144.12|145.54|142.94|0
1684456200000|2023-05-19 00:30:00|145.54|142.94|145.27|142.67|145.99|143.39|145.14|142.54|0
1684456500000|2023-05-19 00:35:00|145.4|142.8|145.27|142.67|145.53|142.93|145.14|142.54|0
1684456800000|2023-05-19 00:40:00|145.14|142.54|145.66|143.06|145.66|143.06|145.14|142.54|0
1684457100000|2023-05-19 00:45:00|145.59|142.99|145.66|143.06|145.92|143.32|145.4|142.8|0
1684457400000|2023-05-19 00:50:00|145.53|142.93|145.66|143.06|145.72|143.12|145.39|142.79|0
1684457700000|2023-05-19 00:55:00|145.72|143.12|145.39|142.79|145.72|143.12|145.26|142.66|0
1684458000000|2023-05-19 01:00:00|145.26|142.66|145.65|143.05|145.78|143.18|145.13|142.53|0
1684458300000|2023-05-19 01:05:00|145.58|142.98|145.39|142.79|145.78|143.18|145.39|142.79|0
1684458600000|2023-05-19 01:10:00|145.32|142.72|145.78|143.18|145.78|143.18|145.26|142.66|0
1684458900000|2023-05-19 01:15:00|145.91|143.31|145.25|142.65|145.91|143.31|145.12|142.52|0
1684459200000|2023-05-19 01:20:00|145.12|142.52|144.47|141.87|145.25|142.65|144.34|141.74|0
1684459500000|2023-05-19 01:25:00|144.4|141.8|144.73|142.13|144.73|142.13|144.21|141.61|0
1684459800000|2023-05-19 01:30:00|144.6|142|144.07|141.47|144.6|142|143.68|141.08|0
1684460100000|2023-05-19 01:35:00|143.94|141.34|144.07|141.47|144.2|141.6|143.42|140.82|0
1684460400000|2023-05-19 01:40:00|143.94|141.34|144.59|141.99|144.72|142.12|143.68|141.08|0
1684460700000|2023-05-19 01:45:00|144.72|142.12|144.72|142.12|144.98|142.38|144.59|141.99|0
1684461000000|2023-05-19 01:50:00|144.85|142.25|144.98|142.38|145.11|142.51|144.46|141.86|0
1684461300000|2023-05-19 01:55:00|144.85|142.25|144.84|142.24|145.11|142.51|144.58|141.98|0
1684461600000|2023-05-19 02:00:00|144.71|142.11|144.45|141.85|144.84|142.24|144.45|141.85|0
1684461900000|2023-05-19 02:05:00|144.51|141.91|145.1|142.5|145.1|142.5|144.32|141.72|0
1684462200000|2023-05-19 02:10:00|145.23|142.63|145.1|142.5|145.23|142.63|144.84|142.24|0
1684462500000|2023-05-19 02:15:00|145.23|142.63|145.68|143.08|145.88|143.28|145.1|142.5|0
1684462800000|2023-05-19 02:20:00|145.62|143.02|146.01|143.41|146.01|143.41|145.49|142.89|0
1684463100000|2023-05-19 02:25:00|146.14|143.54|146.14|143.54|146.27|143.67|145.62|143.02|0
1684463400000|2023-05-19 02:30:00|146.27|143.67|146.4|143.8|146.8|144.2|146.27|143.67|0
1684463700000|2023-05-19 02:35:00|146.27|143.67|146.4|143.8|146.53|143.93|146.27|143.67|0
1684464000000|2023-05-19 02:40:00|146.27|143.67|147.06|144.46|147.06|144.46|146.27|143.67|0
1684464300000|2023-05-19 02:45:00|147.19|144.59|146.53|143.93|147.19|144.59|146.4|143.8|0
1684464600000|2023-05-19 02:50:00|146.66|144.06|146.92|144.32|147.05|144.45|146.27|143.67|0
1684464900000|2023-05-19 02:55:00|146.99|144.39|147.18|144.58|147.19|144.59|146.92|144.32|0
1684465200000|2023-05-19 03:00:00|147.05|144.45|146.92|144.32|147.18|144.58|146.52|143.92|0
1684465500000|2023-05-19 03:05:00|146.79|144.19|146.78|144.18|146.92|144.32|146.65|144.05|0
1684465800000|2023-05-19 03:10:00|146.92|144.32|146.85|144.25|147.31|144.71|146.78|144.18|0
1684466100000|2023-05-19 03:15:00|146.91|144.31|147.04|144.44|147.18|144.58|146.65|144.05|0
1684466400000|2023-05-19 03:20:00|147.11|144.51|147.44|144.84|147.44|144.84|147.04|144.44|0
1684466700000|2023-05-19 03:25:00|147.57|144.97|147.44|144.84|147.7|145.1|147.04|144.44|0
1684467000000|2023-05-19 03:30:00|147.3|144.7|146.51|143.91|147.3|144.7|146.38|143.78|0
1684467300000|2023-05-19 03:35:00|146.38|143.78|146.25|143.65|146.51|143.91|145.98|143.38|0
1684467600000|2023-05-19 03:40:00|146.18|143.58|146.11|143.51|146.38|143.78|145.98|143.38|0
1684467900000|2023-05-19 03:45:00|146.24|143.64|146.37|143.77|146.51|143.91|146.11|143.51|0
1684468200000|2023-05-19 03:50:00|146.24|143.64|146.11|143.51|146.24|143.64|145.72|143.12|0
1684468500000|2023-05-19 03:55:00|146.24|143.64|145.84|143.24|146.24|143.64|145.84|143.24|0
1684468800000|2023-05-19 04:00:00|145.58|142.98|145.84|143.24|145.84|143.24|145.58|142.98|0
1684469100000|2023-05-19 04:05:00|145.71|143.11|145.31|142.71|145.71|143.11|145.18|142.58|0
1684469400000|2023-05-19 04:10:00|145.18|142.58|145.18|142.58|145.31|142.71|144.92|142.32|0
1684469700000|2023-05-19 04:15:00|145.11|142.51|144.08|141.48|145.44|142.84|143.95|141.35|0
1684470000000|2023-05-19 04:20:00|144.21|141.61|144.21|141.61|144.21|141.61|143.95|141.35|0
1684470300000|2023-05-19 04:25:00|144.08|141.48|144.08|141.48|144.34|141.74|144.08|141.48|0
1684470600000|2023-05-19 04:30:00|143.94|141.34|144.2|141.6|144.2|141.6|143.81|141.21|0
1684470900000|2023-05-19 04:35:00|144.27|141.67|144.33|141.73|144.34|141.74|143.94|141.34|0
1684471200000|2023-05-19 04:40:00|144.2|141.6|144.2|141.6|144.59|141.99|144.2|141.6|0
1684471500000|2023-05-19 04:45:00|144.07|141.47|144.33|141.73|144.33|141.73|144.07|141.47|0
1684471800000|2023-05-19 04:50:00|144.2|141.6|143.93|141.33|144.33|141.73|143.93|141.33|0
1684472100000|2023-05-19 04:55:00|143.8|141.2|144.06|141.46|144.06|141.46|143.8|141.2|0
1684472400000|2023-05-19 05:00:00|144.19|141.59|143.73|141.13|144.19|141.59|143.54|140.94|0
1684472700000|2023-05-19 05:05:00|143.67|141.07|143.28|140.68|143.93|141.33|143.28|140.68|0
1684473000000|2023-05-19 05:10:00|143.41|140.81|143.93|141.33|143.93|141.33|143.41|140.81|0
1684473300000|2023-05-19 05:15:00|144.06|141.46|143.79|141.19|144.19|141.59|143.79|141.19|0
1684473600000|2023-05-19 05:20:00|143.66|141.06|144.18|141.58|144.45|141.85|143.66|141.06|0
1684473900000|2023-05-19 05:25:00|144.31|141.71|144.44|141.84|144.44|141.84|144.05|141.45|0
1684474200000|2023-05-19 05:30:00|144.31|141.71|143.79|141.19|144.44|141.84|143.79|141.19|0
1684474500000|2023-05-19 05:35:00|143.92|141.32|144.05|141.45|144.18|141.58|143.92|141.32|0
1684474800000|2023-05-19 05:40:00|143.92|141.32|143.78|141.18|143.92|141.32|143.65|141.05|0
1684475100000|2023-05-19 05:45:00|143.91|141.31|143.52|140.92|144.31|141.71|143.52|140.92|0
1684475400000|2023-05-19 05:50:00|143.39|140.79|143.13|140.53|143.52|140.92|142.87|140.27|0
1684475700000|2023-05-19 05:55:00|143|140.4|143.12|140.52|143.39|140.79|142.99|140.39|0
1684476000000|2023-05-19 06:00:00|142.99|140.39|142.73|140.13|142.99|140.39|142.08|139.48|0
1684476300000|2023-05-19 06:05:00|142.53|140.33|142.79|140.59|142.79|140.59|142.01|139.81|0
1684476600000|2023-05-19 06:10:00|142.92|140.72|143.31|141.11|143.44|141.24|142.79|140.59|0
1684476900000|2023-05-19 06:15:00|143.18|140.98|142.92|140.72|143.44|141.24|142.79|140.59|0
1684477200000|2023-05-19 06:20:00|143.18|140.98|144.09|141.89|144.75|142.55|143.18|140.98|0
1684477500000|2023-05-19 06:25:00|143.96|141.76|145.01|142.81|145.01|142.81|143.96|141.76|0
1684477800000|2023-05-19 06:30:00|144.88|142.68|143.63|141.43|144.88|142.68|143.63|141.43|0
1684478100000|2023-05-19 06:35:00|143.69|141.49|143.43|141.23|143.82|141.62|143.17|140.97|0
1684478400000|2023-05-19 06:40:00|143.3|141.1|143.17|140.97|143.56|141.36|143.04|140.84|0
1684478700000|2023-05-19 06:45:00|143.04|140.84|145.72|143.52|145.72|143.52|142.78|140.58|0
1684479000000|2023-05-19 06:50:00|145.79|143.59|145.2|143|145.98|143.78|145.07|142.87|0
1684479300000|2023-05-19 06:55:00|145.07|142.87|144.8|142.6|145.33|143.13|144.67|142.47|0
1684479600000|2023-05-19 07:00:00|144.67|142.47|144.28|142.08|145.2|143|143.89|141.69|0
1684479900000|2023-05-19 07:05:00|144.15|141.95|144.15|141.95|144.8|142.6|143.5|141.3|0
1684480200000|2023-05-19 07:10:00|144.41|142.21|144.41|142.21|144.8|142.6|144.15|141.95|0
1684480500000|2023-05-19 07:15:00|144.47|142.27|145.32|143.12|145.45|143.25|144.15|141.95|0
1684480800000|2023-05-19 07:20:00|145.19|142.99|144.92|142.72|145.71|143.51|144.92|142.72|0
1684481100000|2023-05-19 07:25:00|144.66|142.46|144.01|141.81|144.66|142.46|143.49|141.29|0
1684481400000|2023-05-19 07:30:00|144.27|142.07|145.31|143.11|145.31|143.11|144.27|142.07|0
1684481700000|2023-05-19 07:35:00|145.18|142.98|144.4|142.2|145.44|143.24|144.01|141.81|0
1684482000000|2023-05-19 07:40:00|144.46|142.26|144.52|142.32|144.65|142.45|144|141.8|0
1684482300000|2023-05-19 07:45:00|144.59|142.39|144.78|142.58|145.18|142.98|144.52|142.32|0
1684482600000|2023-05-19 07:50:00|144.72|142.52|145.56|143.36|145.57|143.37|144.52|142.32|0
1684482900000|2023-05-19 07:55:00|145.43|143.23|145.69|143.49|145.89|143.69|145.17|142.97|0
1684483200000|2023-05-19 08:00:00|145.63|143.43|145.43|143.23|146.09|143.89|144.91|142.71|0
1684483500000|2023-05-19 08:05:00|145.56|143.36|145.17|142.97|145.69|143.49|145.17|142.97|0
1684483800000|2023-05-19 08:10:00|145.3|143.1|145.56|143.36|145.82|143.62|145.04|142.84|0
1684484100000|2023-05-19 08:15:00|145.62|143.42|145.03|142.83|145.69|143.49|144.38|142.18|0
1684484400000|2023-05-19 08:20:00|144.9|142.7|144.83|142.63|145.16|142.96|144.77|142.57|0
1684484700000|2023-05-19 08:25:00|144.77|142.57|145.68|143.48|145.81|143.61|144.7|142.5|0
1684485000000|2023-05-19 08:30:00|145.55|143.35|147.39|145.19|147.39|145.19|145.55|143.35|0
1684485300000|2023-05-19 08:35:00|147.26|145.06|147.32|145.12|148.31|146.11|147.26|145.06|0
1684485600000|2023-05-19 08:40:00|147.39|145.19|146.46|144.26|147.52|145.32|146.33|144.13|0
1684485900000|2023-05-19 08:45:00|146.33|144.13|146.99|144.79|146.99|144.79|146.07|143.87|0
1684486200000|2023-05-19 08:50:00|147.05|144.85|147.91|145.71|148.17|145.97|146.72|144.52|0
1684486500000|2023-05-19 08:55:00|148.04|145.84|147.51|145.31|148.57|146.37|147.25|145.05|0
1684486800000|2023-05-19 09:00:00|147.64|145.44|146.98|144.78|147.7|145.5|146.85|144.65|0
1684487100000|2023-05-19 09:05:00|147.11|144.91|147.37|145.17|147.37|145.17|146.85|144.65|0
1684487400000|2023-05-19 09:10:00|147.51|145.31|147.24|145.04|147.64|145.44|147.11|144.91|0
1684487700000|2023-05-19 09:15:00|147.37|145.17|147.11|144.91|147.77|145.57|146.97|144.77|0
1684488000000|2023-05-19 09:20:00|147.17|144.97|146.31|144.11|147.17|144.97|146.12|143.92|0
1684488300000|2023-05-19 09:25:00|146.25|144.05|146.44|144.24|146.58|144.38|146.05|143.85|0
1684488600000|2023-05-19 09:30:00|146.38|144.18|146.18|143.98|146.38|144.18|145.79|143.59|0
1684488900000|2023-05-19 09:35:00|146.05|143.85|146.31|144.11|146.7|144.5|145.92|143.72|0
1684489200000|2023-05-19 09:40:00|146.18|143.98|146.7|144.5|146.83|144.63|145.91|143.71|0
1684489500000|2023-05-19 09:45:00|146.57|144.37|146.96|144.76|146.96|144.76|146.17|143.97|0
1684489800000|2023-05-19 09:50:00|147.02|144.82|146.83|144.63|147.22|145.02|146.43|144.23|0
1684490100000|2023-05-19 09:55:00|146.7|144.5|146.69|144.49|147.09|144.89|146.56|144.36|0
1684490400000|2023-05-19 10:00:00|146.43|144.23|146.56|144.36|146.82|144.62|145.91|143.71|0
1684490700000|2023-05-19 10:05:00|146.62|144.42|145.64|143.44|146.82|144.62|145.64|143.44|0
1684491000000|2023-05-19 10:10:00|145.77|143.57|145.77|143.57|146.16|143.96|145.51|143.31|0
1684491300000|2023-05-19 10:15:00|145.64|143.44|144.59|142.39|145.9|143.7|144.33|142.13|0
1684491600000|2023-05-19 10:20:00|144.72|142.52|145.24|143.04|145.37|143.17|144.59|142.39|0
1684491900000|2023-05-19 10:25:00|145.11|142.91|145.76|143.56|146.16|143.96|145.11|142.91|0
1684492200000|2023-05-19 10:30:00|145.83|143.63|145.5|143.3|146.02|143.82|145.24|143.04|0
1684492500000|2023-05-19 10:35:00|145.63|143.43|145.76|143.56|145.76|143.56|145.3|143.1|0
1684492800000|2023-05-19 10:40:00|145.89|143.69|145.63|143.43|145.89|143.69|145.23|143.03|0
1684493100000|2023-05-19 10:45:00|145.76|143.56|145.49|143.29|145.89|143.69|144.97|142.77|0
1684493400000|2023-05-19 10:50:00|145.36|143.16|145.1|142.9|145.49|143.29|144.77|142.57|0
1684493700000|2023-05-19 10:55:00|145.23|143.03|145.23|143.03|145.49|143.29|144.97|142.77|0
1684494000000|2023-05-19 11:00:00|145.36|143.16|147.06|144.86|147.59|145.39|145.36|143.16|0
1684494300000|2023-05-19 11:05:00|147.19|144.99|146.93|144.73|147.19|144.99|146.67|144.47|0
1684494600000|2023-05-19 11:10:00|146.99|144.79|146.99|144.79|147.06|144.86|146.66|144.46|0
1684494900000|2023-05-19 11:15:00|147.06|144.86|147.72|145.52|147.72|145.52|146.66|144.46|0
1684495200000|2023-05-19 11:20:00|147.85|145.65|148.91|146.71|149.17|146.97|147.45|145.25|0
1684495500000|2023-05-19 11:25:00|148.9|146.7|148.37|146.17|149.04|146.84|148.11|145.91|0
1684495800000|2023-05-19 11:30:00|148.64|146.44|149.03|146.83|149.17|146.97|148.24|146.04|0
1684496100000|2023-05-19 11:35:00|148.96|146.76|149.83|147.63|149.83|147.63|148.96|146.76|0
1684496400000|2023-05-19 11:40:00|149.7|147.5|148.5|146.3|149.83|147.63|148.3|146.1|0
1684496700000|2023-05-19 11:45:00|148.63|146.43|147.18|144.98|148.63|146.43|147.18|144.98|0
1684497000000|2023-05-19 11:50:00|146.91|144.71|147.7|145.5|148.1|145.9|146.91|144.71|0
1684497300000|2023-05-19 11:55:00|147.83|145.63|148.63|146.43|148.63|146.43|147.57|145.37|0
1684497600000|2023-05-19 12:00:00|148.69|146.49|149.02|146.82|149.69|147.49|148.49|146.29|0
1684497900000|2023-05-19 12:05:00|148.89|146.69|148.49|146.29|149.29|147.09|148.36|146.16|0
1684498200000|2023-05-19 12:10:00|148.36|146.16|147.56|145.36|148.36|146.16|147.43|145.23|0
1684498500000|2023-05-19 12:15:00|147.43|145.23|147.56|145.36|147.82|145.62|146.83|144.63|0
1684498800000|2023-05-19 12:20:00|147.49|145.29|148.75|146.55|149.15|146.95|147.43|145.23|0
1684499100000|2023-05-19 12:25:00|148.88|146.68|149.68|147.48|149.81|147.61|148.88|146.68|0
1684499400000|2023-05-19 12:30:00|149.54|147.34|150.21|148.01|150.34|148.14|149.41|147.21|0
1684499700000|2023-05-19 12:35:00|150.07|147.87|149.01|146.81|150.34|148.14|148.74|146.54|0
1684500000000|2023-05-19 12:40:00|148.87|146.67|150.34|148.14|150.34|148.14|148.74|146.54|0
1684500300000|2023-05-19 12:45:00|150.2|148|149.53|147.33|150.34|148.14|149.14|146.94|0
1684500600000|2023-05-19 12:50:00|149.67|147.47|149.93|147.73|149.93|147.73|149.4|147.2|0
1684500900000|2023-05-19 12:55:00|149.86|147.66|151|148.8|151.27|149.07|149.8|147.6|0
1684501200000|2023-05-19 13:00:00|150.73|148.53|149.79|147.59|150.73|148.53|149.79|147.59|0
1684501500000|2023-05-19 13:05:00|149.93|147.73|150.06|147.86|150.59|148.39|149.66|147.46|0
1684501800000|2023-05-19 13:10:00|150.19|147.99|149.26|147.06|150.59|148.39|148.99|146.79|0
1684502100000|2023-05-19 13:15:00|149.13|146.93|150.32|148.12|150.59|148.39|148.99|146.79|0
1684502400000|2023-05-19 13:20:00|150.39|148.19|150.19|147.99|150.72|148.52|149.79|147.59|0
1684502700000|2023-05-19 13:25:00|150.45|148.25|147.93|145.73|150.45|148.25|146.61|144.41|0
1684503000000|2023-05-19 13:30:00|147.66|145.46|147.79|145.59|148.32|146.12|145.56|143.36|0
1684503300000|2023-05-19 13:35:00|147.92|145.72|148.98|146.78|149.25|147.05|147|144.8|0
1684503600000|2023-05-19 13:40:00|148.58|146.38|149.38|147.18|150.31|148.11|148.05|145.85|0
1684503900000|2023-05-19 13:45:00|149.25|147.05|148.18|145.98|149.38|147.18|147.65|145.45|0
1684504200000|2023-05-19 13:50:00|148.05|145.85|149.11|146.91|150.44|148.24|147.92|145.72|0
1684504500000|2023-05-19 13:55:00|148.98|146.78|149.51|147.31|149.77|147.57|148.84|146.64|0
1684504800000|2023-05-19 14:00:00|149.64|147.44|147.12|144.92|149.64|147.44|145.94|143.74|0
1684505100000|2023-05-19 14:05:00|146.99|144.79|148.44|146.24|148.57|146.37|146.46|144.26|0
1684505400000|2023-05-19 14:10:00|148.31|146.11|148.3|146.1|148.97|146.77|146.59|144.39|0
1684505700000|2023-05-19 14:15:00|148.44|146.24|148.76|146.56|149.23|147.03|148.3|146.1|0
1684506000000|2023-05-19 14:20:00|149.1|146.9|149.63|147.43|149.9|147.7|148.96|146.76|0
1684506300000|2023-05-19 14:25:00|149.76|147.56|149.63|147.43|150.16|147.96|148.96|146.76|0
1684506600000|2023-05-19 14:30:00|149.49|147.29|150.16|147.96|150.29|148.09|149.23|147.03|0
1684506900000|2023-05-19 14:35:00|150.29|148.09|148.56|146.36|150.42|148.22|147.11|144.91|0
1684507200000|2023-05-19 14:40:00|148.43|146.23|147.63|145.43|148.69|146.49|146.97|144.77|0
1684507500000|2023-05-19 14:45:00|147.5|145.3|146.18|143.98|147.5|145.3|146.05|143.85|0
1684507800000|2023-05-19 14:50:00|146.05|143.85|147.76|145.56|148.29|146.09|146.05|143.85|0
1684508100000|2023-05-19 14:55:00|147.89|145.69|148.42|146.22|148.42|146.22|146.97|144.77|0
1684508400000|2023-05-19 15:00:00|148.29|146.09|149.35|147.15|149.48|147.28|147.95|145.75|0
1684508700000|2023-05-19 15:05:00|149.21|147.01|145.39|143.19|149.21|147.01|144.99|142.79|0
1684509000000|2023-05-19 15:10:00|144.86|142.66|144.34|142.14|146.7|144.5|142.91|140.71|0
1684509300000|2023-05-19 15:15:00|144.21|142.01|142.52|140.32|145.38|143.18|140.59|138.39|0
1684509600000|2023-05-19 15:20:00|142.65|140.45|143.87|141.67|146.35|144.15|142.52|140.32|0
1684509900000|2023-05-19 15:25:00|143.61|141.41|140.14|137.94|145.69|143.49|140.14|137.94|0
1684510200000|2023-05-19 15:30:00|139.89|137.69|139.32|137.12|140.53|138.33|136.37|134.17|0
1684510500000|2023-05-19 15:35:00|139.06|136.86|135.91|133.71|139.32|137.12|133.92|131.72|0
1684510800000|2023-05-19 15:40:00|135.41|133.21|137.79|135.59|137.79|135.59|134.29|132.09|0
1684511100000|2023-05-19 15:45:00|137.67|135.47|140.84|138.64|141.93|139.73|137.67|135.47|0
1684511400000|2023-05-19 15:50:00|141.1|138.9|140.84|138.64|141.48|139.28|139.95|137.75|0
1684511700000|2023-05-19 15:55:00|140.46|138.26|139.82|137.62|142.89|140.69|139.18|136.98|0
1684512000000|2023-05-19 16:00:00|139.69|137.49|139.69|137.49|141.35|139.15|138.04|135.84|0
1684512300000|2023-05-19 16:05:00|139.81|137.61|138.92|136.72|140.32|138.12|138.04|135.84|0
1684512600000|2023-05-19 16:10:00|139.05|136.85|138.41|136.21|139.94|137.74|138.16|135.96|0
1684512900000|2023-05-19 16:15:00|138.54|136.34|139.93|137.73|140.7|138.5|136.77|134.57|0
1684513200000|2023-05-19 16:20:00|140.06|137.86|139.7|137.5|141.6|139.4|139.32|137.12|0
1684513500000|2023-05-19 16:25:00|139.77|137.57|137.92|135.72|140.02|137.82|137.8|135.6|0
1684513800000|2023-05-19 16:30:00|137.67|135.47|135.85|133.65|137.67|135.47|134.53|132.33|0
1684514100000|2023-05-19 16:35:00|135.98|133.78|139.37|137.17|139.75|137.55|135.85|133.65|0
1684514400000|2023-05-19 16:40:00|139.49|137.29|140.38|138.18|140.38|138.18|138.99|136.79|0
1684514700000|2023-05-19 16:45:00|140.25|138.05|141.4|139.2|141.4|139.2|140.13|137.93|0
1684515000000|2023-05-19 16:50:00|141.27|139.07|142.81|140.61|142.81|140.61|140.76|138.56|0
1684515300000|2023-05-19 16:55:00|142.74|140.54|141.52|139.32|142.81|140.61|141.27|139.07|0
1684515600000|2023-05-19 17:00:00|141.65|139.45|142.99|140.79|143.32|141.12|141.14|138.94|0
1684515900000|2023-05-19 17:05:00|142.8|140.6|142.16|139.96|143.44|141.24|142.03|139.83|0
1684516200000|2023-05-19 17:10:00|142.03|139.83|142.03|139.83|142.22|140.02|141.13|138.93|0
1684516500000|2023-05-19 17:15:00|141.9|139.7|142.8|140.6|143.18|140.98|141.77|139.57|0
1684516800000|2023-05-19 17:20:00|142.67|140.47|143.05|140.85|143.18|140.98|141.77|139.57|0
1684517100000|2023-05-19 17:25:00|142.92|140.72|142.02|139.82|143.05|140.85|141|138.8|0
1684517400000|2023-05-19 17:30:00|141.89|139.69|142.15|139.95|142.66|140.46|141.25|139.05|0
1684517700000|2023-05-19 17:35:00|142.02|139.82|141.76|139.56|142.28|140.08|140.74|138.54|0
1684518000000|2023-05-19 17:40:00|141.63|139.43|140.61|138.41|142.02|139.82|139.91|137.71|0
1684518300000|2023-05-19 17:45:00|140.1|137.9|139.72|137.52|141.37|139.17|139.34|137.14|0
1684518600000|2023-05-19 17:50:00|139.59|137.39|140.22|138.02|140.35|138.15|138.83|136.63|0
1684518900000|2023-05-19 17:55:00|140.1|137.9|137.95|135.75|140.16|137.96|137.95|135.75|0
1684519200000|2023-05-19 18:00:00|138.2|136|137.69|135.49|138.58|136.38|137.07|134.87|0
1684519500000|2023-05-19 18:05:00|137.82|135.62|138.19|135.99|139.08|136.88|137.44|135.24|0
1684519800000|2023-05-19 18:10:00|138.07|135.87|138.34|136.14|138.78|136.58|137.19|134.99|0
1684520100000|2023-05-19 18:15:00|138.4|136.2|140.04|137.84|140.04|137.84|136.52|134.32|0
1684520400000|2023-05-19 18:20:00|139.91|137.71|140.87|138.67|141.31|139.11|139.91|137.71|0
1684520700000|2023-05-19 18:25:00|140.74|138.54|138.46|136.26|140.87|138.67|138.09|135.89|0
1684521000000|2023-05-19 18:30:00|138.34|136.14|138.46|136.26|138.96|136.76|137.46|135.26|0
1684521300000|2023-05-19 18:35:00|138.34|136.14|139.72|137.52|140.23|138.03|138.08|135.88|0
1684521600000|2023-05-19 18:40:00|139.97|137.77|140.1|137.9|140.35|138.15|139.21|137.01|0
1684521900000|2023-05-19 18:45:00|139.97|137.77|138.83|136.63|140.1|137.9|138.2|136|0
1684522200000|2023-05-19 18:50:00|138.96|136.76|141.23|139.03|141.74|139.54|138.96|136.76|0
1684522500000|2023-05-19 18:55:00|141.36|139.16|142.51|140.31|142.64|140.44|141.36|139.16|0
1684522800000|2023-05-19 19:00:00|142.38|140.18|141.74|139.54|142.64|140.44|141.23|139.03|0
1684523100000|2023-05-19 19:05:00|141.61|139.41|140.97|138.77|141.87|139.67|140.21|138.01|0
1684523400000|2023-05-19 19:10:00|141.1|138.9|142.63|140.43|142.63|140.43|140.97|138.77|0
1684523700000|2023-05-19 19:15:00|142.76|140.56|141.86|139.66|142.76|140.56|141.35|139.15|0
1684524000000|2023-05-19 19:20:00|141.73|139.53|141.6|139.4|141.73|139.53|140.46|138.26|0
1684524300000|2023-05-19 19:25:00|141.73|139.53|140.08|137.88|141.73|139.53|139.95|137.75|0
1684524600000|2023-05-19 19:30:00|140.2|138|139.95|137.75|140.46|138.26|139.07|136.87|0
1684524900000|2023-05-19 19:35:00|140.08|137.88|141.6|139.4|142.24|140.04|139.82|137.62|0
1684525200000|2023-05-19 19:40:00|141.53|139.33|142.49|140.29|142.62|140.42|141.47|139.27|0
1684525500000|2023-05-19 19:45:00|142.62|140.42|141.98|139.78|142.62|140.42|141.34|139.14|0
1684525800000|2023-05-19 19:50:00|141.34|139.14|143.64|141.44|143.77|141.57|140.96|138.76|0
1684526100000|2023-05-19 19:55:00|143.77|141.57|142.23|140.03|144.15|141.95|142.23|140.03|0
1684526400000|2023-05-19 20:00:00|142.1|139.9|141.84|139.64|142.74|140.54|141.84|139.64|0
1684526700000|2023-05-19 20:05:00|141.71|139.51|141.58|139.38|141.84|139.64|141.46|139.26|0
1684527000000|2023-05-19 20:10:00|141.71|139.51|140.31|138.11|141.71|139.51|140.25|138.05|0
1684715100000|2023-05-22 00:25:00|140.65|138.05|140.78|138.18|140.91|138.31|140.53|137.93|0
1684715400000|2023-05-22 00:30:00|140.91|138.31|141.03|138.43|141.03|138.43|140.65|138.05|0
1684715700000|2023-05-22 00:35:00|140.97|138.37|140.14|137.54|141.03|138.43|139.89|137.29|0
1684716000000|2023-05-22 00:40:00|140.27|137.67|140.14|137.54|140.27|137.67|139.51|136.91|0
1684716300000|2023-05-22 00:45:00|140.27|137.67|140.52|137.92|140.9|138.3|140.27|137.67|0
1684716600000|2023-05-22 00:50:00|140.64|138.04|140.77|138.17|140.9|138.3|140.64|138.04|0
1684716900000|2023-05-22 00:55:00|140.9|138.3|140.64|138.04|140.9|138.3|140.57|137.97|0
1684717200000|2023-05-22 01:00:00|140.51|137.91|140.64|138.04|140.89|138.29|140.38|137.78|0
1684717500000|2023-05-22 01:05:00|140.51|137.91|139.87|137.27|140.51|137.91|139.62|137.02|0
1684717800000|2023-05-22 01:10:00|140|137.4|140.25|137.65|140.38|137.78|139.62|137.02|0
1684718100000|2023-05-22 01:15:00|140.13|137.53|139.87|137.27|140.25|137.65|139.74|137.14|0
1684718400000|2023-05-22 01:20:00|140|137.4|140.5|137.9|140.5|137.9|139.87|137.27|0
1684718700000|2023-05-22 01:25:00|140.38|137.78|140.75|138.15|141.14|138.54|140.25|137.65|0
1684719000000|2023-05-22 01:30:00|140.63|138.03|139.86|137.26|140.75|138.15|139.74|137.14|0
1684719300000|2023-05-22 01:35:00|139.74|137.14|139.36|136.76|140.12|137.52|139.23|136.63|0
1684719600000|2023-05-22 01:40:00|139.23|136.63|139.23|136.63|139.61|137.01|139.1|136.5|0
1684719900000|2023-05-22 01:45:00|139.35|136.75|139.48|136.88|139.86|137.26|139.35|136.75|0
1684720200000|2023-05-22 01:50:00|139.6|137|139.79|137.19|139.98|137.38|139.6|137|0
1684720500000|2023-05-22 01:55:00|139.86|137.26|139.6|137|139.86|137.26|139.6|137|0
1684720800000|2023-05-22 02:00:00|139.73|137.13|139.35|136.75|139.73|137.13|139.09|136.49|0
1684721100000|2023-05-22 02:05:00|139.22|136.62|139.34|136.74|139.47|136.87|139.09|136.49|0
1684721400000|2023-05-22 02:10:00|139.22|136.62|138.84|136.24|139.34|136.74|138.84|136.24|0
1684721700000|2023-05-22 02:15:00|138.96|136.36|139.84|137.24|140.1|137.5|138.84|136.24|0
1684722000000|2023-05-22 02:20:00|139.72|137.12|140.1|137.5|140.1|137.5|139.59|136.99|0
1684722300000|2023-05-22 02:25:00|139.97|137.37|139.59|136.99|139.97|137.37|139.08|136.48|0
1684722600000|2023-05-22 02:30:00|139.46|136.86|139.08|136.48|139.59|136.99|138.95|136.35|0
1684722900000|2023-05-22 02:35:00|138.95|136.35|139.2|136.6|139.2|136.6|138.95|136.35|0
1684723200000|2023-05-22 02:40:00|139.33|136.73|139.96|137.36|139.96|137.36|139.33|136.73|0
1684723500000|2023-05-22 02:45:00|139.83|137.23|139.96|137.36|140.09|137.49|139.71|137.11|0
1684723800000|2023-05-22 02:50:00|139.83|137.23|139.83|137.23|139.96|137.36|139.45|136.85|0
1684724100000|2023-05-22 02:55:00|139.7|137.1|139.83|137.23|140.08|137.48|139.7|137.1|0
1684724400000|2023-05-22 03:00:00|139.95|137.35|139.7|137.1|140.33|137.73|139.7|137.1|0
1684724700000|2023-05-22 03:05:00|139.76|137.16|139.82|137.22|139.95|137.35|139.7|137.1|0
1684725000000|2023-05-22 03:10:00|139.7|137.1|140.07|137.47|140.2|137.6|139.7|137.1|0
1684725300000|2023-05-22 03:15:00|139.95|137.35|140.33|137.73|140.33|137.73|139.95|137.35|0
1684725600000|2023-05-22 03:20:00|140.45|137.85|140.32|137.72|140.45|137.85|140.2|137.6|0
1684725900000|2023-05-22 03:25:00|140.2|137.6|140.7|138.1|140.83|138.23|140.2|137.6|0
1684726200000|2023-05-22 03:30:00|140.58|137.98|140.7|138.1|140.83|138.23|140.57|137.97|0
1684726500000|2023-05-22 03:35:00|140.83|138.23|140.95|138.35|140.95|138.35|140.7|138.1|0
1684726800000|2023-05-22 03:40:00|141.08|138.48|141.2|138.6|141.33|138.73|141.08|138.48|0
1684727100000|2023-05-22 03:45:00|141.33|138.73|141.2|138.6|141.33|138.73|141.08|138.48|0
1684727400000|2023-05-22 03:50:00|141.26|138.66|141.07|138.47|141.33|138.73|140.95|138.35|0
1684727700000|2023-05-22 03:55:00|141.2|138.6|141.58|138.98|141.58|138.98|141.07|138.47|0
1684728000000|2023-05-22 04:00:00|141.71|139.11|141.83|139.23|141.84|139.24|141.58|138.98|0
1684728300000|2023-05-22 04:05:00|141.96|139.36|141.96|139.36|142.22|139.62|141.96|139.36|0
1684728600000|2023-05-22 04:10:00|142.09|139.49|142.21|139.61|142.34|139.74|142.09|139.49|0
1684728900000|2023-05-22 04:15:00|142.08|139.48|141.96|139.36|142.08|139.48|141.96|139.36|0
1684729200000|2023-05-22 04:20:00|141.83|139.23|142.08|139.48|142.08|139.48|141.7|139.1|0
1684729500000|2023-05-22 04:25:00|141.95|139.35|141.95|139.35|141.95|139.35|141.7|139.1|0
1684729800000|2023-05-22 04:30:00|141.82|139.22|141.82|139.22|141.95|139.35|141.82|139.22|0
1684730100000|2023-05-22 04:35:00|141.95|139.35|141.31|138.71|141.95|139.35|141.18|138.58|0
1684730400000|2023-05-22 04:40:00|141.37|138.77|141.69|139.09|141.94|139.34|141.31|138.71|0
1684730700000|2023-05-22 04:45:00|141.82|139.22|141.94|139.34|141.94|139.34|141.56|138.96|0
1684731000000|2023-05-22 04:50:00|141.81|139.21|142.2|139.6|142.45|139.85|141.81|139.21|0
1684731300000|2023-05-22 04:55:00|142.07|139.47|141.94|139.34|142.19|139.59|141.81|139.21|0
1684731600000|2023-05-22 05:00:00|141.68|139.08|141.94|139.34|141.94|139.34|141.55|138.95|0
1684731900000|2023-05-22 05:05:00|142|139.4|141.81|139.21|142.06|139.46|141.81|139.21|0
1684732200000|2023-05-22 05:10:00|141.68|139.08|141.93|139.33|142.06|139.46|141.68|139.08|0
1684732500000|2023-05-22 05:15:00|141.8|139.2|141.93|139.33|142.19|139.59|141.8|139.2|0
1684732800000|2023-05-22 05:20:00|141.8|139.2|142.06|139.46|142.06|139.46|141.8|139.2|0
1684733100000|2023-05-22 05:25:00|141.93|139.33|141.8|139.2|142.06|139.46|141.67|139.07|0
1684733400000|2023-05-22 05:30:00|141.93|139.33|141.29|138.69|141.93|139.33|141.16|138.56|0
1684733700000|2023-05-22 05:35:00|141.16|138.56|141.16|138.56|141.41|138.81|140.9|138.3|0
1684734000000|2023-05-22 05:40:00|141.09|138.49|141.15|138.55|141.41|138.81|141.03|138.43|0
1684734300000|2023-05-22 05:45:00|141.28|138.68|141.28|138.68|141.41|138.81|141.15|138.55|0
1684734600000|2023-05-22 05:50:00|141.41|138.81|141.15|138.55|141.53|138.93|141.15|138.55|0
1684734900000|2023-05-22 05:55:00|141.02|138.42|140.77|138.17|141.02|138.42|140.64|138.04|0
1684735200000|2023-05-22 06:00:00|140.89|138.29|140.38|137.78|140.89|138.29|140.32|137.72|0
1684735500000|2023-05-22 06:05:00|140.18|137.98|140.05|137.85|140.69|138.49|139.93|137.73|0
1684735800000|2023-05-22 06:10:00|140.18|137.98|140.18|137.98|140.18|137.98|139.8|137.6|0
1684736100000|2023-05-22 06:15:00|140.05|137.85|140.24|138.04|140.43|138.23|139.92|137.72|0
1684736400000|2023-05-22 06:20:00|140.43|138.23|140.68|138.48|141.19|138.99|140.43|138.23|0
1684736700000|2023-05-22 06:25:00|140.55|138.35|140.68|138.48|140.81|138.61|140.3|138.1|0
1684737000000|2023-05-22 06:30:00|140.81|138.61|140.68|138.48|140.93|138.73|140.42|138.22|0
1684737300000|2023-05-22 06:35:00|140.8|138.6|140.04|137.84|140.8|138.6|140.04|137.84|0
1684737600000|2023-05-22 06:40:00|140.17|137.97|140.04|137.84|140.29|138.09|139.97|137.77|0
1684737900000|2023-05-22 06:45:00|140.17|137.97|139.78|137.58|140.29|138.09|139.78|137.58|0
1684738200000|2023-05-22 06:50:00|139.72|137.52|139.02|136.82|139.72|137.52|139.02|136.82|0
1684738500000|2023-05-22 06:55:00|138.9|136.7|139.53|137.33|139.65|137.45|138.9|136.7|0
1684738800000|2023-05-22 07:00:00|139.4|137.2|139.14|136.94|139.59|137.39|137.76|135.56|0
1684739100000|2023-05-22 07:05:00|139.02|136.82|140.28|138.08|140.28|138.08|138.89|136.69|0
1684739400000|2023-05-22 07:10:00|140.15|137.95|139.65|137.45|140.54|138.34|139.65|137.45|0
1684739700000|2023-05-22 07:15:00|139.77|137.57|138.25|136.05|139.77|137.57|138.13|135.93|0
1684740000000|2023-05-22 07:20:00|138.38|136.18|139.26|137.06|139.51|137.31|138.25|136.05|0
1684740300000|2023-05-22 07:25:00|139.14|136.94|140.02|137.82|140.02|137.82|138.88|136.68|0
1684740600000|2023-05-22 07:30:00|139.77|137.57|139|136.8|139.89|137.69|138.5|136.3|0
1684740900000|2023-05-22 07:35:00|138.94|136.74|139.51|137.31|139.64|137.44|138.5|136.3|0
1684741200000|2023-05-22 07:40:00|139.63|137.43|140.27|138.07|140.27|138.07|139.63|137.43|0
1684741500000|2023-05-22 07:45:00|140.14|137.94|140.39|138.19|140.39|138.19|139.89|137.69|0
1684741800000|2023-05-22 07:50:00|140.52|138.32|140.26|138.06|140.64|138.44|140.01|137.81|0
1684742100000|2023-05-22 07:55:00|140.2|138|140.9|138.7|141.28|139.08|140.2|138|0
1684742400000|2023-05-22 08:00:00|140.77|138.57|140|137.8|140.9|138.7|140|137.8|0
1684742700000|2023-05-22 08:05:00|139.94|137.74|140.38|138.18|140.51|138.31|139.88|137.68|0
1684743000000|2023-05-22 08:10:00|140.51|138.31|140.7|138.5|140.76|138.56|139.87|137.67|0
1684743300000|2023-05-22 08:15:00|140.64|138.44|140.69|138.49|140.76|138.56|140.25|138.05|0
1684743600000|2023-05-22 08:20:00|140.76|138.56|141.52|139.32|141.52|139.32|140.76|138.56|0
1684743900000|2023-05-22 08:25:00|141.4|139.2|142.03|139.83|142.42|140.22|141.14|138.94|0
1684744200000|2023-05-22 08:30:00|142.16|139.96|141.9|139.7|142.29|140.09|141.65|139.45|0
1684744500000|2023-05-22 08:35:00|141.77|139.57|141.39|139.19|142.03|139.83|141.01|138.81|0
1684744800000|2023-05-22 08:40:00|141.52|139.32|142.21|140.01|142.28|140.08|141.52|139.32|0
1684745100000|2023-05-22 08:45:00|142.28|140.08|142.15|139.95|142.54|140.34|142.15|139.95|0
1684745400000|2023-05-22 08:50:00|142.02|139.82|141.89|139.69|142.02|139.82|141.51|139.31|0
1684745700000|2023-05-22 08:55:00|141.83|139.63|141.89|139.69|141.89|139.69|141.51|139.31|0
1684746000000|2023-05-22 09:00:00|141.82|139.62|142.14|139.94|142.15|139.95|141.76|139.56|0
1684746300000|2023-05-22 09:05:00|142.08|139.88|140.93|138.73|142.08|139.88|140.8|138.6|0
1684746600000|2023-05-22 09:10:00|140.8|138.6|140.55|138.35|140.8|138.6|140.29|138.09|0
1684746900000|2023-05-22 09:15:00|140.61|138.41|141.06|138.86|141.06|138.86|140.55|138.35|0
1684747200000|2023-05-22 09:20:00|140.93|138.73|140.86|138.66|141.06|138.86|140.67|138.47|0
1684747500000|2023-05-22 09:25:00|140.8|138.6|140.54|138.34|140.93|138.73|140.29|138.09|0
1684747800000|2023-05-22 09:30:00|140.67|138.47|139.77|137.57|140.67|138.47|139.77|137.57|0
1684748100000|2023-05-22 09:35:00|139.83|137.63|140.28|138.08|140.41|138.21|139.83|137.63|0
1684748400000|2023-05-22 09:40:00|140.41|138.21|140.15|137.95|140.41|138.21|139.9|137.7|0
1684748700000|2023-05-22 09:45:00|140.02|137.82|139.89|137.69|140.08|137.88|139.83|137.63|0
1684749000000|2023-05-22 09:50:00|140.02|137.82|139.76|137.56|140.28|138.08|139.76|137.56|0
1684749300000|2023-05-22 09:55:00|139.64|137.44|139.38|137.18|139.89|137.69|139.25|137.05|0
1684749600000|2023-05-22 10:00:00|139.25|137.05|140.02|137.82|140.14|137.94|138.87|136.67|0
1684749900000|2023-05-22 10:05:00|140.14|137.94|140.14|137.94|140.4|138.2|140.01|137.81|0
1684750200000|2023-05-22 10:10:00|140.2|138|140.52|138.32|140.52|138.32|139.88|137.68|0
1684750500000|2023-05-22 10:15:00|140.39|138.19|140.52|138.32|140.78|138.58|140.39|138.19|0
1684750800000|2023-05-22 10:20:00|140.45|138.25|140.52|138.32|140.52|138.32|140.26|138.06|0
1684751100000|2023-05-22 10:25:00|140.64|138.44|140.26|138.06|140.64|138.44|140.13|137.93|0
1684751400000|2023-05-22 10:30:00|140.39|138.19|140|137.8|140.51|138.31|140|137.8|0
1684751700000|2023-05-22 10:35:00|140.13|137.93|140|137.8|140.26|138.06|139.87|137.67|0
1684752000000|2023-05-22 10:40:00|139.93|137.73|139.24|137.04|140|137.8|139.11|136.91|0
1684752300000|2023-05-22 10:45:00|139.11|136.91|138.85|136.65|139.24|137.04|138.85|136.65|0
1684752600000|2023-05-22 10:50:00|138.73|136.53|138.6|136.4|138.85|136.65|138.09|135.89|0
1684752900000|2023-05-22 10:55:00|138.72|136.52|139.23|137.03|139.23|137.03|138.6|136.4|0
1684753200000|2023-05-22 11:00:00|139.36|137.16|138.59|136.39|139.36|137.16|138.34|136.14|0
1684753500000|2023-05-22 11:05:00|138.47|136.27|138.84|136.64|139.1|136.9|138.47|136.27|0
1684753800000|2023-05-22 11:10:00|138.72|136.52|138.46|136.26|138.72|136.52|137.58|135.38|0
1684754100000|2023-05-22 11:15:00|138.34|136.14|138.97|136.77|138.97|136.77|138.21|136.01|0
1684754400000|2023-05-22 11:20:00|138.84|136.64|138.46|136.26|139.09|136.89|138.46|136.26|0
1684754700000|2023-05-22 11:25:00|138.52|136.32|138.84|136.64|138.96|136.76|138.52|136.32|0
1684755000000|2023-05-22 11:30:00|138.96|136.76|140.74|138.54|140.87|138.67|138.58|136.38|0
1684755300000|2023-05-22 11:35:00|140.68|138.48|140.36|138.16|140.68|138.48|139.59|137.39|0
1684755600000|2023-05-22 11:40:00|140.48|138.28|140.1|137.9|140.48|138.28|140.1|137.9|0
1684755900000|2023-05-22 11:45:00|140.16|137.96|140.54|138.34|140.61|138.41|140.1|137.9|0
1684756200000|2023-05-22 11:50:00|140.48|138.28|140.73|138.53|140.99|138.79|140.48|138.28|0
1684756500000|2023-05-22 11:55:00|140.61|138.41|141.76|139.56|141.76|139.56|140.48|138.28|0
1684756800000|2023-05-22 12:00:00|141.63|139.43|142.4|140.2|142.52|140.32|141.37|139.17|0
1684757100000|2023-05-22 12:05:00|142.52|140.32|141.62|139.42|142.52|140.32|141.62|139.42|0
1684757400000|2023-05-22 12:10:00|141.49|139.29|141.62|139.42|141.75|139.55|141.37|139.17|0
1684757700000|2023-05-22 12:15:00|141.75|139.55|142|139.8|142.26|140.06|141.62|139.42|0
1684758000000|2023-05-22 12:20:00|141.88|139.68|143.16|140.96|143.42|141.22|141.88|139.68|0
1684758300000|2023-05-22 12:25:00|143.03|140.83|142.96|140.76|143.16|140.96|142.77|140.57|0
1684758600000|2023-05-22 12:30:00|142.9|140.7|142.64|140.44|142.9|140.7|142|139.8|0
1684758900000|2023-05-22 12:35:00|142.77|140.57|142.77|140.57|142.9|140.7|142.38|140.18|0
1684759200000|2023-05-22 12:40:00|142.9|140.7|141.99|139.79|143.41|141.21|141.74|139.54|0
1684759500000|2023-05-22 12:45:00|142.12|139.92|141.09|138.89|142.25|140.05|141.09|138.89|0
1684759800000|2023-05-22 12:50:00|141.22|139.02|141.6|139.4|141.99|139.79|140.84|138.64|0
1684760100000|2023-05-22 12:55:00|141.73|139.53|141.6|139.4|141.86|139.66|141.35|139.15|0
1684760400000|2023-05-22 13:00:00|141.86|139.66|141.73|139.53|142.24|140.04|141.22|139.02|0
1684760700000|2023-05-22 13:05:00|141.86|139.66|141.73|139.53|142.11|139.91|141.21|139.01|0
1684761000000|2023-05-22 13:10:00|141.6|139.4|140.83|138.63|141.6|139.4|140.83|138.63|0
1684761300000|2023-05-22 13:15:00|140.7|138.5|140.57|138.37|141.47|139.27|140.44|138.24|0
1684761600000|2023-05-22 13:20:00|140.44|138.24|140.82|138.62|141.21|139.01|140.44|138.24|0
1684761900000|2023-05-22 13:25:00|140.44|138.24|140.57|138.37|140.95|138.75|140.18|137.98|0
1684762200000|2023-05-22 13:30:00|140.69|138.49|145.21|143.01|145.73|143.53|140.69|138.49|0
1684762500000|2023-05-22 13:35:00|145.47|143.27|147.69|145.49|148.88|146.68|144.94|142.74|0
1684762800000|2023-05-22 13:40:00|147.82|145.62|145.85|143.65|149.27|147.07|145.72|143.52|0
1684763100000|2023-05-22 13:45:00|145.72|143.52|145.07|142.87|146.11|143.91|143.9|141.7|0
1684763400000|2023-05-22 13:50:00|145.46|143.26|145.16|142.96|148.16|145.96|145.03|142.83|0
1684763700000|2023-05-22 13:55:00|145.03|142.83|142.96|140.76|145.55|143.35|142.32|140.12|0
1684764000000|2023-05-22 14:00:00|142.71|140.51|141.29|139.09|143.22|141.02|140.53|138.33|0
1684764300000|2023-05-22 14:05:00|141.04|138.84|135.61|133.41|141.93|139.73|134.49|132.29|0
1684764600000|2023-05-22 14:10:00|135.48|133.28|141.44|139.24|141.7|139.5|135.48|133.28|0
1684764900000|2023-05-22 14:15:00|141.7|139.5|143.11|140.91|143.24|141.04|140.55|138.35|0
1684765200000|2023-05-22 14:20:00|142.98|140.78|143.5|141.3|144.02|141.82|141.05|138.85|0
1684765500000|2023-05-22 14:25:00|143.63|141.43|142.98|140.78|144.01|141.81|141.69|139.49|0
1684765800000|2023-05-22 14:30:00|143.24|141.04|142.72|140.52|143.88|141.68|142.21|140.01|0
1684766100000|2023-05-22 14:35:00|143.04|140.84|141.99|139.79|143.49|141.29|141.67|139.47|0
1684766400000|2023-05-22 14:40:00|141.8|139.6|139.68|137.48|141.93|139.73|139.62|137.42|0
1684766700000|2023-05-22 14:45:00|139.62|137.42|138.86|136.66|140.39|138.19|138.35|136.15|0
1684767000000|2023-05-22 14:50:00|138.73|136.53|138.22|136.02|139.62|137.42|137.59|135.39|0
1684767300000|2023-05-22 14:55:00|138.35|136.15|140.13|137.93|140.32|138.12|136.58|134.38|0
1684767600000|2023-05-22 15:00:00|140.51|138.31|141.79|139.59|141.92|139.72|140.25|138.05|0
1684767900000|2023-05-22 15:05:00|141.92|139.72|142.56|140.36|143.47|141.27|141.66|139.46|0
1684768200000|2023-05-22 15:10:00|142.69|140.49|142.04|139.84|142.69|140.49|141.79|139.59|0
1684768500000|2023-05-22 15:15:00|141.91|139.71|142.81|140.61|143.33|141.13|141.91|139.71|0
1684768800000|2023-05-22 15:20:00|142.69|140.49|143.46|141.26|143.46|141.26|141.91|139.71|0
1684769100000|2023-05-22 15:25:00|143.33|141.13|143.07|140.87|143.46|141.26|142.42|140.22|0
1684769400000|2023-05-22 15:30:00|143.2|141|143.2|141|143.97|141.77|142.55|140.35|0
1684769700000|2023-05-22 15:35:00|143.07|140.87|141.9|139.7|143.2|141|141.52|139.32|0
1684770000000|2023-05-22 15:40:00|141.65|139.45|141.26|139.06|142.03|139.83|141.26|139.06|0
1684770300000|2023-05-22 15:45:00|141.13|138.93|140.74|138.54|141.13|138.93|139.85|137.65|0
1684770600000|2023-05-22 15:50:00|140.62|138.42|142.41|140.21|142.41|140.21|140.62|138.42|0
1684770900000|2023-05-22 15:55:00|142.28|140.08|142.8|140.6|143.83|141.63|142.15|139.95|0
1684771200000|2023-05-22 16:00:00|143.06|140.86|143.44|141.24|143.83|141.63|142.93|140.73|0
1684771500000|2023-05-22 16:05:00|143.31|141.11|142.79|140.59|143.44|141.24|142.54|140.34|0
1684771800000|2023-05-22 16:10:00|142.92|140.72|143.24|141.04|143.57|141.37|142.66|140.46|0
1684772100000|2023-05-22 16:15:00|143.18|140.98|142.92|140.72|143.31|141.11|142.02|139.82|0
1684772400000|2023-05-22 16:20:00|142.79|140.59|140.99|138.79|143.18|140.98|140.22|138.02|0
1684772700000|2023-05-22 16:25:00|140.86|138.66|140.98|138.78|142.27|140.07|140.6|138.4|0
1684773000000|2023-05-22 16:30:00|140.92|138.72|140.85|138.65|141.75|139.55|140.47|138.27|0
1684773300000|2023-05-22 16:35:00|140.98|138.78|140.6|138.4|141.62|139.42|140.47|138.27|0
1684773600000|2023-05-22 16:40:00|140.47|138.27|140.85|138.65|141.23|139.03|140.34|138.14|0
1684773900000|2023-05-22 16:45:00|140.72|138.52|140.34|138.14|141.36|139.16|140.34|138.14|0
1684774200000|2023-05-22 16:50:00|140.46|138.26|140.97|138.77|141.36|139.16|140.33|138.13|0
1684774500000|2023-05-22 16:55:00|140.85|138.65|141.87|139.67|142|139.8|140.84|138.64|0
1684774800000|2023-05-22 17:00:00|141.74|139.54|142.38|140.18|143.16|140.96|141.74|139.54|0
1684775100000|2023-05-22 17:05:00|142.44|140.24|142.51|140.31|143.67|141.47|141.74|139.54|0
1684775400000|2023-05-22 17:10:00|142.64|140.44|139.81|137.61|143.41|141.21|139.3|137.1|0
1684775700000|2023-05-22 17:15:00|139.56|137.36|141.22|139.02|141.22|139.02|137.91|135.71|0
1684776000000|2023-05-22 17:20:00|141.09|138.89|142.12|139.92|142.5|140.3|140.83|138.63|0
1684776300000|2023-05-22 17:25:00|142.25|140.05|141.86|139.66|142.63|140.43|141.73|139.53|0
1684776600000|2023-05-22 17:30:00|141.99|139.79|142.63|140.43|142.89|140.69|141.86|139.66|0
1684776900000|2023-05-22 17:35:00|142.69|140.49|143.01|140.81|143.4|141.2|142.5|140.3|0
1684777200000|2023-05-22 17:40:00|143.14|140.94|143.33|141.13|143.92|141.72|142.75|140.55|0
1684777500000|2023-05-22 17:45:00|143.66|141.46|143.27|141.07|143.66|141.46|142.88|140.68|0
1684777800000|2023-05-22 17:50:00|143.01|140.81|142.36|140.16|143.4|141.2|142.36|140.16|0
1684778100000|2023-05-22 17:55:00|142.23|140.03|142.23|140.03|143.52|141.32|142.1|139.9|0
1684778400000|2023-05-22 18:00:00|142.1|139.9|142.87|140.67|143|140.8|142.1|139.9|0
1684778700000|2023-05-22 18:05:00|142.74|140.54|143.26|141.06|143.26|141.06|142.49|140.29|0
1684779000000|2023-05-22 18:10:00|143.13|140.93|142.35|140.15|143.13|140.93|142.1|139.9|0
1684779300000|2023-05-22 18:15:00|142.22|140.02|143.9|141.7|144.16|141.96|142.22|140.02|0
1684779600000|2023-05-22 18:20:00|143.77|141.57|143.12|140.92|144.16|141.96|143.12|140.92|0
1684779900000|2023-05-22 18:25:00|143.25|141.05|144.94|142.74|145.07|142.87|143.25|141.05|0
1684780200000|2023-05-22 18:30:00|145.07|142.87|145.07|142.87|145.46|143.26|144.81|142.61|0
1684780500000|2023-05-22 18:35:00|144.94|142.74|144.41|142.21|144.94|142.74|144.15|141.95|0
1684780800000|2023-05-22 18:40:00|144.67|142.47|145.32|143.12|145.45|143.25|144.02|141.82|0
1684781100000|2023-05-22 18:45:00|145.45|143.25|145.84|143.64|145.84|143.64|144.93|142.73|0
1684781400000|2023-05-22 18:50:00|145.98|143.78|146.24|144.04|147.81|145.61|145.98|143.78|0
1684781700000|2023-05-22 18:55:00|146.1|143.9|145.32|143.12|146.1|143.9|143.63|141.43|0
1684782000000|2023-05-22 19:00:00|145.19|142.99|145.05|142.85|146.23|144.03|144.66|142.46|0
1684782300000|2023-05-22 19:05:00|144.92|142.72|144.4|142.2|145.58|143.38|144.14|141.94|0
1684782600000|2023-05-22 19:10:00|144.27|142.07|144.14|141.94|144.79|142.59|143.62|141.42|0
1684782900000|2023-05-22 19:15:00|144.01|141.81|144.27|142.07|144.79|142.59|143.23|141.03|0
1684783200000|2023-05-22 19:20:00|144.14|141.94|142.45|140.25|144.14|141.94|142.19|139.99|0
1684783500000|2023-05-22 19:25:00|142.58|140.38|141.55|139.35|142.58|140.38|140.27|138.07|0
1684783800000|2023-05-22 19:30:00|141.68|139.48|140.91|138.71|141.81|139.61|140.78|138.58|0
1684784100000|2023-05-22 19:35:00|140.78|138.58|140.26|138.06|140.78|138.58|139.5|137.3|0
1684784400000|2023-05-22 19:40:00|140.14|137.94|140.26|138.06|140.65|138.45|139.62|137.42|0
1684784700000|2023-05-22 19:45:00|140.39|138.19|139.49|137.29|141.41|139.21|139.49|137.29|0
1684785000000|2023-05-22 19:50:00|139.75|137.55|140.27|138.07|140.91|138.71|137.8|135.6|0
1684785300000|2023-05-22 19:55:00|140.53|138.33|140.66|138.46|140.66|138.46|139.64|137.44|0
1684785600000|2023-05-22 20:00:00|140.27|138.07|141.42|139.22|141.68|139.48|140.27|138.07|0
1684785900000|2023-05-22 20:05:00|141.29|139.09|141.29|139.09|141.55|139.35|140.91|138.71|0
1684786200000|2023-05-22 20:10:00|141.16|138.96|141.29|139.09|141.67|139.47|141.03|138.83|0
1684786500000|2023-05-22 20:15:00|141.36|138.76|141.23|138.63|141.42|138.82|141.1|138.5|0
1684786800000|2023-05-22 20:20:00|141.1|138.5|141.36|138.76|141.36|138.76|141.1|138.5|0
1684787100000|2023-05-22 20:25:00|141.23|138.63|141.23|138.63|141.36|138.76|141.23|138.63|0
1684787400000|2023-05-22 20:30:00|141.35|138.75|141.22|138.62|141.35|138.75|141.1|138.5|0
1684787700000|2023-05-22 20:35:00|141.1|138.5|140.97|138.37|141.1|138.5|140.84|138.24|0
1684788000000|2023-05-22 20:40:00|141.09|138.49|141.22|138.62|141.35|138.75|141.09|138.49|0
1684788300000|2023-05-22 20:45:00|140.96|138.36|141.6|139|141.6|139|140.96|138.36|0
1684788600000|2023-05-22 20:50:00|141.73|139.13|141.92|139.32|142.11|139.51|141.66|139.06|0
1684788900000|2023-05-22 20:55:00|141.86|139.26|141.92|139.32|142.11|139.51|141.73|139.13|0
1684789200000|2023-05-22 21:00:00|141.82|139.22|141.95|139.35|142.01|139.41|141.69|139.09|0
1684789500000|2023-05-22 21:05:00|141.91|139.31|141.91|139.31|142.01|139.41|141.91|139.31|0
1684789800000|2023-05-22 21:10:00|141.61|139.01|142|139.4|142|139.4|141.61|139.01|0
1684790100000|2023-05-22 21:15:00|141.64|139.04|142.06|139.46|142.06|139.46|141.61|139.01|0
1684790400000|2023-05-22 21:20:00|141.96|139.36|141.66|139.06|142.08|139.48|141.66|139.06|0
1684790700000|2023-05-22 21:25:00|141.6|139|141.79|139.19|141.98|139.38|141.52|138.92|0
1684791000000|2023-05-22 21:30:00|141.85|139.25|141.79|139.19|141.85|139.25|141.79|139.19|0
1684791300000|2023-05-22 21:35:00|141.82|139.22|142.01|139.41|142.03|139.43|141.82|139.22|0
1684791600000|2023-05-22 21:40:00|141.97|139.37|142.05|139.45|142.05|139.45|141.97|139.37|0
1684791900000|2023-05-22 21:45:00|142.08|139.48|142.15|139.55|142.15|139.55|142.04|139.44|0
1684792200000|2023-05-22 21:50:00|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1684792500000|2023-05-22 21:55:00|142.04|139.44|142.09|139.49|142.13|139.53|141.64|139.04|0
1684792800000|2023-05-22 22:00:00|141.63|139.03|141.19|138.59|141.76|139.16|141.19|138.59|0
1684793100000|2023-05-22 22:05:00|141.31|138.71|141.82|139.22|142.08|139.48|141.31|138.71|0
1684793400000|2023-05-22 22:10:00|141.95|139.35|141.82|139.22|141.95|139.35|141.82|139.22|0
1684793700000|2023-05-22 22:15:00|141.88|139.28|142.33|139.73|142.33|139.73|141.82|139.22|0
1684794000000|2023-05-22 22:20:00|142.21|139.61|141.95|139.35|142.33|139.73|141.95|139.35|0
1684794300000|2023-05-22 22:25:00|142.07|139.47|141.82|139.22|142.07|139.47|141.82|139.22|0
1684794600000|2023-05-22 22:30:00|141.94|139.34|142.46|139.86|142.59|139.99|141.94|139.34|0
1684794900000|2023-05-22 22:35:00|142.52|139.92|142.45|139.85|142.59|139.99|142.33|139.73|0
1684795200000|2023-05-22 22:40:00|142.33|139.73|142.32|139.72|142.45|139.85|142.32|139.72|0
1684795500000|2023-05-22 22:45:00|142.19|139.59|142.32|139.72|142.45|139.85|142.19|139.59|0
1684795800000|2023-05-22 22:50:00|142.38|139.78|142.58|139.98|142.58|139.98|142.38|139.78|0
1684796100000|2023-05-22 22:55:00|142.45|139.85|142.45|139.85|142.58|139.98|142.45|139.85|0
1684796400000|2023-05-22 23:00:00|142.57|139.97|144.77|142.17|144.9|142.3|142.19|139.59|0
1684796700000|2023-05-22 23:05:00|145.03|142.43|143.92|141.32|145.42|142.82|143.92|141.32|0
1684797000000|2023-05-22 23:10:00|143.86|141.26|144.25|141.65|144.25|141.65|143.86|141.26|0
1684797300000|2023-05-22 23:15:00|144.38|141.78|145.03|142.43|145.03|142.43|144.25|141.65|0
1684797600000|2023-05-22 23:20:00|144.9|142.3|146.2|143.6|146.72|144.12|144.9|142.3|0
1684797900000|2023-05-22 23:25:00|146.13|143.53|146.46|143.86|146.65|144.05|146.07|143.47|0
1684798200000|2023-05-22 23:30:00|146.59|143.99|146.46|143.86|146.72|144.12|146.32|143.72|0
1684798500000|2023-05-22 23:35:00|146.52|143.92|146.06|143.46|146.59|143.99|146.06|143.46|0
1684798800000|2023-05-22 23:40:00|145.93|143.33|146.32|143.72|146.32|143.72|145.93|143.33|0
1684799100000|2023-05-22 23:45:00|146.19|143.59|146.19|143.59|146.58|143.98|146.19|143.59|0
1684799400000|2023-05-22 23:50:00|146.25|143.65|146.45|143.85|146.58|143.98|146.19|143.59|0
1684799700000|2023-05-22 23:55:00|146.38|143.78|146.58|143.98|146.64|144.04|146.32|143.72|0
1684800000000|2023-05-23 00:00:00|146.44|143.84|146.84|144.24|147.49|144.89|146.31|143.71|0
1684800300000|2023-05-23 00:05:00|146.97|144.37|147.23|144.63|147.49|144.89|146.7|144.1|0
1684800600000|2023-05-23 00:10:00|147.1|144.5|146.18|143.58|147.1|144.5|146.18|143.58|0
1684800900000|2023-05-23 00:15:00|146.31|143.71|146.83|144.23|146.83|144.23|146.18|143.58|0
1684801200000|2023-05-23 00:20:00|146.7|144.1|146.83|144.23|147.22|144.62|146.7|144.1|0
1684801500000|2023-05-23 00:25:00|146.7|144.1|146.69|144.09|146.83|144.23|146.43|143.83|0
1684801800000|2023-05-23 00:30:00|146.56|143.96|146.69|144.09|147.09|144.49|146.56|143.96|0
1684802100000|2023-05-23 00:35:00|146.56|143.96|146.43|143.83|146.69|144.09|146.17|143.57|0
1684802400000|2023-05-23 00:40:00|146.56|143.96|146.56|143.96|146.82|144.22|146.16|143.56|0
1684802700000|2023-05-23 00:45:00|146.49|143.89|146.42|143.82|146.95|144.35|146.29|143.69|0
1684803000000|2023-05-23 00:50:00|146.29|143.69|146.29|143.69|146.42|143.82|146.16|143.56|0
1684803300000|2023-05-23 00:55:00|146.16|143.56|146.68|144.08|146.68|144.08|146.16|143.56|0
1684803600000|2023-05-23 01:00:00|146.55|143.95|146.29|143.69|146.55|143.95|146.16|143.56|0
1684803900000|2023-05-23 01:05:00|146.15|143.55|146.41|143.81|146.68|144.08|146.15|143.55|0
1684804200000|2023-05-23 01:10:00|146.35|143.75|146.94|144.34|146.94|144.34|146.35|143.75|0
1684804500000|2023-05-23 01:15:00|146.81|144.21|146.93|144.33|147.07|144.47|146.28|143.68|0
1684804800000|2023-05-23 01:20:00|147|144.4|146.93|144.33|147.59|144.99|146.8|144.2|0
1684805100000|2023-05-23 01:25:00|146.8|144.2|147.59|144.99|147.59|144.99|146.8|144.2|0
1684805400000|2023-05-23 01:30:00|147.72|145.12|147.06|144.46|147.85|145.25|147.06|144.46|0
1684805700000|2023-05-23 01:35:00|147.19|144.59|147.58|144.98|147.85|145.25|147.06|144.46|0
1684806000000|2023-05-23 01:40:00|147.71|145.11|147.45|144.85|147.71|145.11|147.19|144.59|0
1684806300000|2023-05-23 01:45:00|147.58|144.98|148.37|145.77|149.43|146.83|147.45|144.85|0
1684806600000|2023-05-23 01:50:00|148.5|145.9|148.37|145.77|148.76|146.16|148.24|145.64|0
1684806900000|2023-05-23 01:55:00|148.3|145.7|147.31|144.71|148.37|145.77|147.31|144.71|0
1684807200000|2023-05-23 02:00:00|147.44|144.84|147.44|144.84|147.57|144.97|147.18|144.58|0
1684807500000|2023-05-23 02:05:00|147.31|144.71|146.78|144.18|147.31|144.71|146.39|143.79|0
1684807800000|2023-05-23 02:10:00|146.71|144.11|146.65|144.05|146.91|144.31|146.65|144.05|0
1684808100000|2023-05-23 02:15:00|146.78|144.18|145.73|143.13|146.78|144.18|145.6|143|0
1684808400000|2023-05-23 02:20:00|145.86|143.26|146.38|143.78|146.51|143.91|145.73|143.13|0
1684808700000|2023-05-23 02:25:00|146.51|143.91|146.25|143.65|146.51|143.91|146.25|143.65|0
1684809000000|2023-05-23 02:30:00|146.12|143.52|146.25|143.65|146.38|143.78|146.12|143.52|0
1684809300000|2023-05-23 02:35:00|146.38|143.78|146.25|143.65|146.38|143.78|146.18|143.58|0
1684809600000|2023-05-23 02:40:00|146.11|143.51|145.72|143.12|146.25|143.65|145.59|142.99|0
1684809900000|2023-05-23 02:45:00|145.59|142.99|145.59|142.99|145.72|143.12|145.33|142.73|0
1684810200000|2023-05-23 02:50:00|145.72|143.12|145.98|143.38|145.98|143.38|145.46|142.86|0
1684810500000|2023-05-23 02:55:00|145.85|143.25|145.98|143.38|146.24|143.64|145.84|143.24|0
1684810800000|2023-05-23 03:00:00|146.11|143.51|145.58|142.98|146.11|143.51|145.58|142.98|0
1684811100000|2023-05-23 03:05:00|145.45|142.85|145.71|143.11|145.71|143.11|145.32|142.72|0
1684811400000|2023-05-23 03:10:00|145.64|143.04|144.8|142.2|145.64|143.04|144.67|142.07|0
1684811700000|2023-05-23 03:15:00|144.93|142.33|144.6|142|145.06|142.46|144.53|141.93|0
1684812000000|2023-05-23 03:20:00|144.66|142.06|144.92|142.32|144.92|142.32|144.53|141.93|0
1684812300000|2023-05-23 03:25:00|144.79|142.19|144.79|142.19|144.92|142.32|144.53|141.93|0
1684812600000|2023-05-23 03:30:00|144.66|142.06|145.31|142.71|145.44|142.84|144.66|142.06|0
1684812900000|2023-05-23 03:35:00|145.18|142.58|144.78|142.18|145.31|142.71|144.66|142.06|0
1684813200000|2023-05-23 03:40:00|144.85|142.25|144.13|141.53|144.85|142.25|144.13|141.53|0
1684813500000|2023-05-23 03:45:00|144|141.4|143.87|141.27|144.26|141.66|143.1|140.5|0
1684813800000|2023-05-23 03:50:00|143.8|141.2|144.52|141.92|144.65|142.05|143.8|141.2|0
1684814100000|2023-05-23 03:55:00|144.39|141.79|144.39|141.79|144.78|142.18|144.39|141.79|0
1684814400000|2023-05-23 04:00:00|144.52|141.92|143.87|141.27|144.52|141.92|143.74|141.14|0
1684814700000|2023-05-23 04:05:00|143.74|141.14|143.73|141.13|143.99|141.39|143.48|140.88|0
1684815000000|2023-05-23 04:10:00|143.86|141.26|143.47|140.87|143.86|141.26|143.34|140.74|0
1684815300000|2023-05-23 04:15:00|143.54|140.94|143.99|141.39|144.12|141.52|143.47|140.87|0
1684815600000|2023-05-23 04:20:00|143.86|141.26|144.25|141.65|144.38|141.78|143.73|141.13|0
1684815900000|2023-05-23 04:25:00|144.12|141.52|144.37|141.77|144.5|141.9|143.86|141.26|0
1684816200000|2023-05-23 04:30:00|144.5|141.9|143.98|141.38|144.5|141.9|143.98|141.38|0
1684816500000|2023-05-23 04:35:00|143.85|141.25|144.11|141.51|144.11|141.51|143.85|141.25|0
1684816800000|2023-05-23 04:40:00|143.98|141.38|143.33|140.73|144.3|141.7|143.33|140.73|0
1684817100000|2023-05-23 04:45:00|143.72|141.12|143|140.4|143.85|141.25|142.94|140.34|0
1684817400000|2023-05-23 04:50:00|143.07|140.47|143.07|140.47|143.2|140.6|142.42|139.82|0
1684817700000|2023-05-23 04:55:00|143.2|140.6|143.07|140.47|143.33|140.73|142.81|140.21|0
1684818000000|2023-05-23 05:00:00|143.2|140.6|143.32|140.72|143.32|140.72|142.94|140.34|0
1684818300000|2023-05-23 05:05:00|143.19|140.59|143.19|140.59|143.45|140.85|143.06|140.46|0
1684818600000|2023-05-23 05:10:00|143.12|140.52|143.19|140.59|143.19|140.59|142.93|140.33|0
1684818900000|2023-05-23 05:15:00|143.32|140.72|143.57|140.97|143.7|141.1|143.19|140.59|0
1684819200000|2023-05-23 05:20:00|143.45|140.85|143.06|140.46|143.45|140.85|142.86|140.26|0
1684819500000|2023-05-23 05:25:00|142.99|140.39|142.8|140.2|143.31|140.71|142.8|140.2|0
1684819800000|2023-05-23 05:30:00|142.67|140.07|142.92|140.32|142.92|140.32|142.41|139.81|0
1684820100000|2023-05-23 05:35:00|143.05|140.45|142.79|140.19|143.11|140.51|142.66|140.06|0
1684820400000|2023-05-23 05:40:00|142.66|140.06|142.66|140.06|143.05|140.45|142.53|139.93|0
1684820700000|2023-05-23 05:45:00|142.53|139.93|143.17|140.57|143.18|140.58|142.53|139.93|0
1684821000000|2023-05-23 05:50:00|143.3|140.7|143.69|141.09|143.82|141.22|143.17|140.57|0
1684821300000|2023-05-23 05:55:00|143.56|140.96|143.56|140.96|143.69|141.09|143.17|140.57|0
1684821600000|2023-05-23 06:00:00|143.69|141.09|142.65|140.05|143.69|141.09|142.65|140.05|0
1684821900000|2023-05-23 06:05:00|142.45|140.25|142.32|140.12|142.45|140.25|141.81|139.61|0
1684822200000|2023-05-23 06:10:00|142.19|139.99|141.55|139.35|142.32|140.12|141.42|139.22|0
1684822500000|2023-05-23 06:15:00|141.67|139.47|141.67|139.47|141.93|139.73|141.55|139.35|0
1684822800000|2023-05-23 06:20:00|141.8|139.6|141.8|139.6|141.93|139.73|141.42|139.22|0
1684823100000|2023-05-23 06:25:00|141.67|139.47|141.8|139.6|141.93|139.73|141.54|139.34|0
1684823400000|2023-05-23 06:30:00|141.67|139.47|142.05|139.85|142.05|139.85|141.54|139.34|0
1684823700000|2023-05-23 06:35:00|141.92|139.72|141.59|139.39|142.4|140.2|141.33|139.13|0
1684824000000|2023-05-23 06:40:00|141.72|139.52|142.74|140.54|142.74|140.54|141.72|139.52|0
1684824300000|2023-05-23 06:45:00|142.87|140.67|142.1|139.9|142.87|140.67|141.84|139.64|0
1684824600000|2023-05-23 06:50:00|142.16|139.96|142.1|139.9|142.48|140.28|141.97|139.77|0
1684824900000|2023-05-23 06:55:00|142.16|139.96|141.58|139.38|142.22|140.02|141.45|139.25|0
1684825200000|2023-05-23 07:00:00|141.2|139|140.04|137.84|141.71|139.51|139.66|137.46|0
1684825500000|2023-05-23 07:05:00|139.92|137.72|140.17|137.97|140.68|138.48|139.41|137.21|0
1684825800000|2023-05-23 07:10:00|140.04|137.84|139.91|137.71|140.29|138.09|139.66|137.46|0
1684826100000|2023-05-23 07:15:00|139.53|137.33|139.53|137.33|139.53|137.33|138.39|136.19|0
1684826400000|2023-05-23 07:20:00|139.66|137.46|140.29|138.09|140.42|138.22|139.4|137.2|0
1684826700000|2023-05-23 07:25:00|140.16|137.96|140.03|137.83|140.67|138.47|139.91|137.71|0
1684827000000|2023-05-23 07:30:00|139.14|136.94|138.76|136.56|139.65|137.45|138|135.8|0
1684827300000|2023-05-23 07:35:00|138.89|136.69|138.63|136.43|139.27|137.07|138.25|136.05|0
1684827600000|2023-05-23 07:40:00|138.69|136.49|139.01|136.81|139.65|137.45|138.69|136.49|0
1684827900000|2023-05-23 07:45:00|139.07|136.87|139.13|136.93|139.39|137.19|138.63|136.43|0
1684828200000|2023-05-23 07:50:00|139.26|137.06|139.64|137.44|139.64|137.44|138.63|136.43|0
1684828500000|2023-05-23 07:55:00|139.7|137.5|138.88|136.68|139.89|137.69|138.5|136.3|0
1684828800000|2023-05-23 08:00:00|139|136.8|139.25|137.05|139.38|137.18|138.5|136.3|0
1684829100000|2023-05-23 08:05:00|139.32|137.12|139.63|137.43|140.14|137.94|139.13|136.93|0
1684829400000|2023-05-23 08:10:00|139.76|137.56|138.87|136.67|139.89|137.69|138.87|136.67|0
1684829700000|2023-05-23 08:15:00|138.93|136.73|139.25|137.05|139.63|137.43|138.74|136.54|0
1684830000000|2023-05-23 08:20:00|139.18|136.98|138.49|136.29|139.18|136.98|138.11|135.91|0
1684830300000|2023-05-23 08:25:00|138.61|136.41|138.61|136.41|139.12|136.92|138.49|136.29|0
1684830600000|2023-05-23 08:30:00|138.48|136.28|139.37|137.17|139.37|137.17|138.48|136.28|0
1684830900000|2023-05-23 08:35:00|139.5|137.3|138.99|136.79|139.5|137.3|138.99|136.79|0
1684831200000|2023-05-23 08:40:00|138.86|136.66|138.98|136.78|139.11|136.91|138.6|136.4|0
1684831500000|2023-05-23 08:45:00|139.11|136.91|138.98|136.78|139.11|136.91|138.73|136.53|0
1684831800000|2023-05-23 08:50:00|139.11|136.91|138.85|136.65|139.24|137.04|138.73|136.53|0
1684832100000|2023-05-23 08:55:00|138.98|136.78|138.6|136.4|138.98|136.78|138.22|136.02|0
1684832400000|2023-05-23 09:00:00|138.47|136.27|138.85|136.65|138.98|136.78|138.47|136.27|0
1684832700000|2023-05-23 09:05:00|138.98|136.78|137.99|135.79|139.1|136.9|137.87|135.67|0
1684833000000|2023-05-23 09:10:00|137.86|135.66|137.86|135.66|137.99|135.79|137.74|135.54|0
1684833300000|2023-05-23 09:15:00|137.99|135.79|137.73|135.53|138.11|135.91|137.61|135.41|0
1684833600000|2023-05-23 09:20:00|137.67|135.47|136.6|134.4|137.86|135.66|136.47|134.27|0
1684833900000|2023-05-23 09:25:00|136.47|134.27|137.6|135.4|137.73|135.53|136.47|134.27|0
1684834200000|2023-05-23 09:30:00|137.48|135.28|138.11|135.91|138.23|136.03|137.48|135.28|0
1684834500000|2023-05-23 09:35:00|138.23|136.03|137.47|135.27|138.23|136.03|137.35|135.15|0
1684834800000|2023-05-23 09:40:00|137.6|135.4|136.84|134.64|137.73|135.53|136.59|134.39|0
1684835100000|2023-05-23 09:45:00|136.97|134.77|136.96|134.76|137.34|135.14|136.84|134.64|0
1684835400000|2023-05-23 09:50:00|136.84|134.64|136.46|134.26|136.84|134.64|136.33|134.13|0
1684835700000|2023-05-23 09:55:00|136.58|134.38|136.71|134.51|137.09|134.89|136.58|134.38|0
1684836000000|2023-05-23 10:00:00|136.58|134.38|136.83|134.63|136.89|134.69|136.08|133.88|0
1684836300000|2023-05-23 10:05:00|136.96|134.76|137.84|135.64|137.84|135.64|136.96|134.76|0
1684836600000|2023-05-23 10:10:00|137.59|135.39|137.96|135.76|138.09|135.89|137.59|135.39|0
1684836900000|2023-05-23 10:15:00|137.84|135.64|137.96|135.76|138.34|136.14|137.84|135.64|0
1684837200000|2023-05-23 10:20:00|138.09|135.89|137.96|135.76|138.21|136.01|137.71|135.51|0
1684837500000|2023-05-23 10:25:00|137.83|135.63|138.21|136.01|138.21|136.01|137.7|135.5|0
1684837800000|2023-05-23 10:30:00|138.46|136.26|139.22|137.02|139.22|137.02|138.46|136.26|0
1684838100000|2023-05-23 10:35:00|139.35|137.15|139.48|137.28|139.99|137.79|139.22|137.02|0
1684838400000|2023-05-23 10:40:00|139.54|137.34|139.22|137.02|139.6|137.4|139.09|136.89|0
1684838700000|2023-05-23 10:45:00|139.35|137.15|138.96|136.76|139.47|137.27|138.96|136.76|0
1684839000000|2023-05-23 10:50:00|138.84|136.64|138.33|136.13|138.96|136.76|138.33|136.13|0
1684839300000|2023-05-23 10:55:00|138.45|136.25|138.58|136.38|138.77|136.57|138.33|136.13|0
1684839600000|2023-05-23 11:00:00|138.7|136.5|137.31|135.11|138.96|136.76|137.18|134.98|0
1684839900000|2023-05-23 11:05:00|137.18|134.98|137.5|135.3|137.69|135.49|136.93|134.73|0
1684840200000|2023-05-23 11:10:00|137.43|135.23|137.18|134.98|137.56|135.36|136.8|134.6|0
1684840500000|2023-05-23 11:15:00|137.05|134.85|137.68|135.48|137.94|135.74|136.8|134.6|0
1684840800000|2023-05-23 11:20:00|137.81|135.61|137.43|135.23|138.06|135.86|137.43|135.23|0
1684841100000|2023-05-23 11:25:00|137.55|135.35|138.06|135.86|138.06|135.86|137.55|135.35|0
1684841400000|2023-05-23 11:30:00|138.18|135.98|136.92|134.72|138.18|135.98|136.42|134.22|0
1684841700000|2023-05-23 11:35:00|137.05|134.85|136.41|134.21|137.3|135.1|136.41|134.21|0
1684842000000|2023-05-23 11:40:00|136.29|134.09|135.66|133.46|136.29|134.09|135.28|133.08|0
1684842300000|2023-05-23 11:45:00|135.78|133.58|134.78|132.58|136.16|133.96|134.66|132.46|0
1684842600000|2023-05-23 11:50:00|134.66|132.46|133.54|131.34|135.41|133.21|133.54|131.34|0
1684842900000|2023-05-23 11:55:00|133.41|131.21|133.34|131.14|134.16|131.96|133.29|131.09|0
1684843200000|2023-05-23 12:00:00|133.41|131.21|133.78|131.58|134.03|131.83|133.16|130.96|0
1684843500000|2023-05-23 12:05:00|133.9|131.7|134.65|132.45|134.65|132.45|133.78|131.58|0
1684843800000|2023-05-23 12:10:00|134.77|132.57|134.4|132.2|135.02|132.82|134.15|131.95|0
1684844100000|2023-05-23 12:15:00|134.27|132.07|134.27|132.07|134.4|132.2|133.9|131.7|0
1684844400000|2023-05-23 12:20:00|134.15|131.95|134.77|132.57|135.02|132.82|134.15|131.95|0
1684844700000|2023-05-23 12:25:00|134.89|132.69|135.39|133.19|135.39|133.19|134.64|132.44|0
1684845000000|2023-05-23 12:30:00|135.45|133.25|134.64|132.44|135.45|133.25|133.89|131.69|0
1684845300000|2023-05-23 12:35:00|134.51|132.31|135.89|133.69|135.89|133.69|134.51|132.31|0
1684845600000|2023-05-23 12:40:00|135.76|133.56|135.63|133.43|135.89|133.69|135.38|133.18|0
1684845900000|2023-05-23 12:45:00|135.51|133.31|134.63|132.43|135.76|133.56|134.63|132.43|0
1684846200000|2023-05-23 12:50:00|134.76|132.56|134.01|131.81|134.88|132.68|133.88|131.68|0
1684846500000|2023-05-23 12:55:00|134.13|131.93|133.76|131.56|134.26|132.06|133.38|131.18|0
1684846800000|2023-05-23 13:00:00|133.88|131.68|134.38|132.18|134.75|132.55|133.13|130.93|0
1684847100000|2023-05-23 13:05:00|134.5|132.3|133.38|131.18|134.5|132.3|132.64|130.44|0
1684847400000|2023-05-23 13:10:00|133.5|131.3|132.14|129.94|133.75|131.55|131.65|129.45|0
1684847700000|2023-05-23 13:15:00|131.95|129.75|131.4|129.2|131.95|129.75|130.42|128.22|0
1684848000000|2023-05-23 13:20:00|131.15|128.95|131.28|129.08|131.89|129.69|131.03|128.83|0
1684848300000|2023-05-23 13:25:00|131.03|128.83|131.27|129.07|132.01|129.81|131.03|128.83|0
1684848600000|2023-05-23 13:30:00|131.15|128.95|132.26|130.06|133.25|131.05|130.05|127.85|0
1684848900000|2023-05-23 13:35:00|132.13|129.93|131.64|129.44|132.5|130.3|130.78|128.58|0
1684849200000|2023-05-23 13:40:00|131.76|129.56|132.19|129.99|132.87|130.67|131.64|129.44|0
1684849500000|2023-05-23 13:45:00|131.82|129.62|134.61|132.41|134.73|132.53|131.82|129.62|0
1684849800000|2023-05-23 13:50:00|134.11|131.91|134.98|132.78|135.98|133.78|133.61|131.41|0
1684850100000|2023-05-23 13:55:00|135.23|133.03|134.1|131.9|135.23|133.03|133.48|131.28|0
1684850400000|2023-05-23 14:00:00|134.66|132.46|134.1|131.9|135.98|133.78|133.85|131.65|0
1684850700000|2023-05-23 14:05:00|133.73|131.53|134.6|132.4|134.6|132.4|133.23|131.03|0
1684851000000|2023-05-23 14:10:00|134.85|132.65|133.85|131.65|135.22|133.02|133.48|131.28|0
1684851300000|2023-05-23 14:15:00|133.78|131.58|133.66|131.46|134.34|132.14|130.64|128.44|0
1684851600000|2023-05-23 14:20:00|133.85|131.65|133.22|131.02|133.85|131.65|132.61|130.41|0
1684851900000|2023-05-23 14:25:00|133.35|131.15|134.22|132.02|134.84|132.64|133.22|131.02|0
1684852200000|2023-05-23 14:30:00|134.34|132.14|134.46|132.26|134.96|132.76|133.47|131.27|0
1684852500000|2023-05-23 14:35:00|134.34|132.14|135.58|133.38|135.71|133.51|134.21|132.01|0
1684852800000|2023-05-23 14:40:00|135.46|133.26|134.33|132.13|135.58|133.38|133.96|131.76|0
1684853100000|2023-05-23 14:45:00|134.21|132.01|134.08|131.88|134.83|132.63|133.46|131.26|0
1684853400000|2023-05-23 14:50:00|134.21|132.01|132.84|130.64|134.21|132.01|131.48|129.28|0
1684853700000|2023-05-23 14:55:00|132.72|130.52|132.59|130.39|133.09|130.89|132.1|129.9|0
1684854000000|2023-05-23 15:00:00|132.47|130.27|133.95|131.75|134.7|132.5|132.34|130.14|0
1684854300000|2023-05-23 15:05:00|134.08|131.88|134.2|132|134.7|132.5|133.95|131.75|0
1684854600000|2023-05-23 15:10:00|134.45|132.25|133.7|131.5|134.45|132.25|133.45|131.25|0
1684854900000|2023-05-23 15:15:00|133.57|131.37|132.71|130.51|134.07|131.87|132.58|130.38|0
1684855200000|2023-05-23 15:20:00|132.83|130.63|134.44|132.24|134.69|132.49|132.46|130.26|0
1684855500000|2023-05-23 15:25:00|134.57|132.37|135.04|132.84|135.31|133.11|134.07|131.87|0
1684855800000|2023-05-23 15:30:00|135.17|132.97|134.54|132.34|135.42|133.22|134.54|132.34|0
1684856100000|2023-05-23 15:35:00|134.29|132.09|134.79|132.59|134.91|132.71|133.79|131.59|0
1684856400000|2023-05-23 15:40:00|134.91|132.71|135.41|133.21|135.66|133.46|134.66|132.46|0
1684856700000|2023-05-23 15:45:00|135.47|133.27|134.91|132.71|135.66|133.46|134.54|132.34|0
1684857000000|2023-05-23 15:50:00|134.79|132.59|135.28|133.08|135.41|133.21|134.66|132.46|0
1684857300000|2023-05-23 15:55:00|135.41|133.21|133.91|131.71|135.66|133.46|133.66|131.46|0
1684857600000|2023-05-23 16:00:00|134.16|131.96|133.97|131.77|135.28|133.08|133.66|131.46|0
1684857900000|2023-05-23 16:05:00|134.03|131.83|133.04|130.84|134.03|131.83|132.54|130.34|0
1684858200000|2023-05-23 16:10:00|132.91|130.71|133.28|131.08|133.53|131.33|131.92|129.72|0
1684858500000|2023-05-23 16:15:00|133.03|130.83|132.54|130.34|133.16|130.96|131.92|129.72|0
1684858800000|2023-05-23 16:20:00|132.41|130.21|132.97|130.77|133.15|130.95|132.29|130.09|0
1684859100000|2023-05-23 16:25:00|133.03|130.83|131.79|129.59|133.03|130.83|131.55|129.35|0
1684859400000|2023-05-23 16:30:00|131.67|129.47|131.18|128.98|132.29|130.09|131.05|128.85|0
1684859700000|2023-05-23 16:35:00|131.23|129.03|128.29|126.09|131.23|129.03|126.96|124.76|0
1684860000000|2023-05-23 16:40:00|128.17|125.97|126.27|124.07|128.65|126.45|126.27|124.07|0
1684860300000|2023-05-23 16:45:00|126.15|123.95|127.2|125|128.64|126.44|125.91|123.71|0
1684860600000|2023-05-23 16:50:00|126.96|124.76|128.33|126.13|128.88|126.68|126.96|124.76|0
1684860900000|2023-05-23 16:55:00|128.4|126.2|128.51|126.31|129.6|127.4|128.15|125.95|0
1684861200000|2023-05-23 17:00:00|128.39|126.19|128.15|125.95|129.12|126.92|128.15|125.95|0
1684861500000|2023-05-23 17:05:00|128.03|125.83|130.57|128.37|130.94|128.74|127.55|125.35|0
1684861800000|2023-05-23 17:10:00|130.69|128.49|130.57|128.37|131.18|128.98|129.96|127.76|0
1684862100000|2023-05-23 17:15:00|130.69|128.49|131.18|128.98|131.42|129.22|130.45|128.25|0
1684862400000|2023-05-23 17:20:00|131.05|128.85|130.56|128.36|131.18|128.98|129.59|127.39|0
1684862700000|2023-05-23 17:25:00|130.69|128.49|125.98|123.78|130.69|128.49|125.63|123.43|0
1684863000000|2023-05-23 17:30:00|125.63|123.43|123.61|121.41|125.63|123.43|123.26|121.06|0
1684863300000|2023-05-23 17:35:00|123.49|121.29|125.62|123.42|125.62|123.42|123.49|121.29|0
1684863600000|2023-05-23 17:40:00|125.5|123.3|125.17|122.97|127.41|125.21|124.81|122.61|0
1684863900000|2023-05-23 17:45:00|125.77|123.57|123.74|121.54|125.77|123.57|123.5|121.3|0
1684864200000|2023-05-23 17:50:00|123.62|121.42|124.21|122.01|124.21|122.01|122.91|120.71|0
1684864500000|2023-05-23 17:55:00|124.09|121.89|123.49|121.29|124.21|122.01|123.14|120.94|0
1684864800000|2023-05-23 18:00:00|123.38|121.18|124.8|122.6|124.92|122.72|123.02|120.82|0
1684865100000|2023-05-23 18:05:00|124.92|122.72|124.56|122.36|126.77|124.57|124.44|122.24|0
1684865400000|2023-05-23 18:10:00|124.44|122.24|122.66|120.46|125.04|122.84|122.08|119.88|0
1684865700000|2023-05-23 18:15:00|122.31|120.11|121.14|118.94|123.49|121.29|120.55|118.35|0
1684866000000|2023-05-23 18:20:00|121.02|118.82|115.95|113.75|121.02|118.82|115.95|113.75|0
1684866300000|2023-05-23 18:25:00|115.72|113.52|117.66|115.46|118.92|116.72|114.7|112.5|0
1684866600000|2023-05-23 18:30:00|117.54|115.34|120.13|117.93|121.18|118.98|116.41|114.21|0
1684866900000|2023-05-23 18:35:00|120.02|117.82|118.63|116.43|120.25|118.05|117.6|115.4|0
1684867200000|2023-05-23 18:40:00|118.52|116.32|118.86|116.66|118.98|116.78|117.26|115.06|0
1684867500000|2023-05-23 18:45:00|118.74|116.54|119.09|116.89|119.9|117.7|117.94|115.74|0
1684867800000|2023-05-23 18:50:00|118.97|116.77|120.47|118.27|120.82|118.62|118.86|116.66|0
1684868100000|2023-05-23 18:55:00|120.7|118.5|121.24|119.04|121.71|119.51|120.15|117.95|0
1684868400000|2023-05-23 19:00:00|121.13|118.93|120.2|118|121.71|119.51|119.62|117.42|0
1684868700000|2023-05-23 19:05:00|120.08|117.88|120.02|117.82|121.01|118.81|118.59|116.39|0
1684869000000|2023-05-23 19:10:00|119.96|117.76|122.05|119.85|122.05|119.85|119.96|117.76|0
1684869300000|2023-05-23 19:15:00|121.93|119.73|117.78|115.58|121.93|119.73|117.67|115.47|0
1684869600000|2023-05-23 19:20:00|117.67|115.47|120.88|118.68|121.11|118.91|117.55|115.35|0
1684869900000|2023-05-23 19:25:00|121|118.8|121.34|119.14|121.46|119.26|120.19|117.99|0
1684870200000|2023-05-23 19:30:00|121.46|119.26|122.04|119.84|122.39|120.19|121.11|118.91|0
1684870500000|2023-05-23 19:35:00|122.39|120.19|121.81|119.61|122.62|120.42|121.11|118.91|0
1684870800000|2023-05-23 19:40:00|121.57|119.37|122.04|119.84|122.15|119.95|120.99|118.79|0
1684871100000|2023-05-23 19:45:00|121.8|119.6|121.8|119.6|122.85|120.65|121.1|118.9|0
1684871400000|2023-05-23 19:50:00|121.69|119.49|119.6|117.4|121.8|119.6|119.37|117.17|0
1684871700000|2023-05-23 19:55:00|119.25|117.05|118.68|116.48|120.29|118.09|118.22|116.02|0
1684872000000|2023-05-23 20:00:00|118.45|116.25|119.25|117.05|119.83|117.63|118.11|115.91|0
1684872300000|2023-05-23 20:05:00|119.36|117.16|119.25|117.05|119.36|117.16|117.99|115.79|0
1684872600000|2023-05-23 20:10:00|119.13|116.93|118.96|116.76|120.28|118.08|118.9|116.7|0
1684872900000|2023-05-23 20:15:00|118.19|115.59|117.5|114.9|118.3|115.7|117.39|114.79|0
1684873200000|2023-05-23 20:20:00|117.61|115.01|117.5|114.9|117.84|115.24|117.5|114.9|0
1684873500000|2023-05-23 20:25:00|117.55|114.95|117.95|115.35|117.95|115.35|117.44|114.84|0
1684873800000|2023-05-23 20:30:00|118.01|115.41|117.84|115.24|118.07|115.47|117.72|115.12|0
1684874100000|2023-05-23 20:35:00|117.95|115.35|118.75|116.15|118.75|116.15|117.95|115.35|0
1684874400000|2023-05-23 20:40:00|118.64|116.04|118.87|116.27|118.87|116.27|118.29|115.69|0
1684874700000|2023-05-23 20:45:00|118.92|116.32|118.86|116.26|119.09|116.49|118.63|116.03|0
1684875000000|2023-05-23 20:50:00|118.8|116.2|118.98|116.38|118.98|116.38|118.63|116.03|0
1684875300000|2023-05-23 20:55:00|118.86|116.26|118.22|115.62|118.86|116.26|118.22|115.62|0
1684875600000|2023-05-23 21:00:00|118.36|115.76|118.47|115.87|118.47|115.87|118.29|115.69|0
1684875900000|2023-05-23 21:05:00|118.49|115.89|118.47|115.87|118.49|115.89|118.45|115.85|0
1684876200000|2023-05-23 21:10:00|118.49|115.89|118.87|116.27|118.87|116.27|118.44|115.84|0
1684876500000|2023-05-23 21:15:00|118.89|116.29|118.7|116.1|119|116.4|118.58|115.98|0
1684876800000|2023-05-23 21:20:00|118.58|115.98|118.77|116.17|118.82|116.22|118.46|115.86|0
1684877100000|2023-05-23 21:25:00|118.78|116.18|118.55|115.95|118.81|116.21|118.55|115.95|0
1684877400000|2023-05-23 21:30:00|118.53|115.93|118.41|115.81|118.53|115.93|118.21|115.61|0
1684877700000|2023-05-23 21:35:00|118.39|115.79|118.46|115.86|118.46|115.86|118.34|115.74|0
1684878000000|2023-05-23 21:40:00|118.34|115.74|118.34|115.74|118.34|115.74|118.34|115.74|0
1684878300000|2023-05-23 21:45:00|118.25|115.65|118.34|115.74|118.4|115.8|118.25|115.65|0
1684878600000|2023-05-23 21:50:00|118.17|115.57|118.2|115.6|118.44|115.84|118.17|115.57|0
1684878900000|2023-05-23 21:55:00|118.25|115.65|118.21|115.61|118.25|115.65|118.21|115.61|0
1684879200000|2023-05-23 22:00:00|118.31|115.71|119.41|116.81|119.52|116.92|117.97|115.37|0
1684879500000|2023-05-23 22:05:00|119.52|116.92|119.52|116.92|119.64|117.04|119.18|116.58|0
1684879800000|2023-05-23 22:10:00|119.64|117.04|119.63|117.03|119.75|117.15|119.52|116.92|0
1684880100000|2023-05-23 22:15:00|119.57|116.97|120.09|117.49|120.1|117.5|119.29|116.69|0
1684880400000|2023-05-23 22:20:00|120.03|117.43|120.09|117.49|120.33|117.73|119.98|117.38|0
1684880700000|2023-05-23 22:25:00|120.03|117.43|119.97|117.37|120.09|117.49|119.86|117.26|0
1684881000000|2023-05-23 22:30:00|120.09|117.49|120.09|117.49|120.26|117.66|120.09|117.49|0
1684881300000|2023-05-23 22:35:00|119.97|117.37|119.62|117.02|119.97|117.37|119.62|117.02|0
1684881600000|2023-05-23 22:40:00|119.74|117.14|119.85|117.25|119.97|117.37|119.74|117.14|0
1684881900000|2023-05-23 22:45:00|119.97|117.37|120.2|117.6|120.2|117.6|119.97|117.37|0
1684882200000|2023-05-23 22:50:00|120.31|117.71|119.85|117.25|120.31|117.71|119.85|117.25|0
1684882500000|2023-05-23 22:55:00|119.96|117.36|120.08|117.48|120.08|117.48|119.85|117.25|0
1684882800000|2023-05-23 23:00:00|120.19|117.59|119.84|117.24|120.19|117.59|119.73|117.13|0
1684883100000|2023-05-23 23:05:00|119.73|117.13|119.96|117.36|119.96|117.36|119.73|117.13|0
1684883400000|2023-05-23 23:10:00|119.84|117.24|120.07|117.47|120.24|117.64|119.84|117.24|0
1684883700000|2023-05-23 23:15:00|120.13|117.53|120.13|117.53|120.3|117.7|120.07|117.47|0
1684884000000|2023-05-23 23:20:00|120.07|117.47|119.95|117.35|120.07|117.47|119.84|117.24|0
1684884300000|2023-05-23 23:25:00|120.07|117.47|119.95|117.35|120.07|117.47|119.83|117.23|0
1684884600000|2023-05-23 23:30:00|120.07|117.47|120.06|117.46|120.07|117.47|119.95|117.35|0
1684884900000|2023-05-23 23:35:00|120.18|117.58|119.83|117.23|120.18|117.58|119.71|117.11|0
1684885200000|2023-05-23 23:40:00|119.71|117.11|120.11|117.51|120.18|117.58|119.71|117.11|0
1684885500000|2023-05-23 23:45:00|120.06|117.46|120.52|117.92|120.52|117.92|120.06|117.46|0
1684885800000|2023-05-23 23:50:00|120.4|117.8|120.52|117.92|120.64|118.04|120.34|117.74|0
1684886100000|2023-05-23 23:55:00|120.63|118.03|120.52|117.92|120.75|118.15|120.4|117.8|0
1684886400000|2023-05-24 00:00:00|120.63|118.03|120.28|117.68|120.63|118.03|120.05|117.45|0
1684886700000|2023-05-24 00:05:00|120.17|117.57|120.4|117.8|120.63|118.03|119.82|117.22|0
1684887000000|2023-05-24 00:10:00|120.51|117.91|120.74|118.14|120.92|118.32|120.4|117.8|0
1684887300000|2023-05-24 00:15:00|120.63|118.03|120.86|118.26|120.97|118.37|120.51|117.91|0
1684887600000|2023-05-24 00:20:00|120.91|118.31|121.2|118.6|121.32|118.72|120.62|118.02|0
1684887900000|2023-05-24 00:25:00|121.09|118.49|120.97|118.37|121.09|118.49|120.62|118.02|0
1684888200000|2023-05-24 00:30:00|121.09|118.49|120.73|118.13|121.09|118.49|120.73|118.13|0
1684888500000|2023-05-24 00:35:00|120.85|118.25|120.85|118.25|120.85|118.25|120.5|117.9|0
1684888800000|2023-05-24 00:40:00|120.96|118.36|120.85|118.25|120.96|118.36|120.73|118.13|0
1684889100000|2023-05-24 00:45:00|120.9|118.3|121.08|118.48|121.19|118.59|120.9|118.3|0
1684889400000|2023-05-24 00:50:00|121.19|118.59|120.96|118.36|121.19|118.59|120.61|118.01|0
1684889700000|2023-05-24 00:55:00|120.84|118.24|120.96|118.36|121.07|118.47|120.84|118.24|0
1684890000000|2023-05-24 01:00:00|121.07|118.47|120.95|118.35|121.07|118.47|120.89|118.29|0
1684890300000|2023-05-24 01:05:00|120.89|118.29|120.25|117.65|120.95|118.35|120.02|117.42|0
1684890600000|2023-05-24 01:10:00|120.14|117.54|119.79|117.19|120.25|117.65|119.56|116.96|0
1684890900000|2023-05-24 01:15:00|119.9|117.3|119.5|116.9|120.08|117.48|119.21|116.61|0
1684891200000|2023-05-24 01:20:00|119.56|116.96|119.78|117.18|119.79|117.19|119.44|116.84|0
1684891500000|2023-05-24 01:25:00|119.67|117.07|120.01|117.41|120.02|117.42|119.67|117.07|0
1684891800000|2023-05-24 01:30:00|119.9|117.3|120.01|117.41|120.36|117.76|119.32|116.72|0
1684892100000|2023-05-24 01:35:00|119.9|117.3|120.01|117.41|120.13|117.53|119.6|117|0
1684892400000|2023-05-24 01:40:00|120.13|117.53|120.12|117.52|120.47|117.87|120.07|117.47|0
1684892700000|2023-05-24 01:45:00|120.01|117.41|119.77|117.17|120.06|117.46|119.54|116.94|0
1684893000000|2023-05-24 01:50:00|119.89|117.29|119.77|117.17|120.24|117.64|119.54|116.94|0
1684893300000|2023-05-24 01:55:00|119.66|117.06|119.19|116.59|119.89|117.29|119.08|116.48|0
1684893600000|2023-05-24 02:00:00|119.08|116.48|119.08|116.48|119.08|116.48|118.39|115.79|0
1684893900000|2023-05-24 02:05:00|119.07|116.47|118.96|116.36|119.19|116.59|118.84|116.24|0
1684894200000|2023-05-24 02:10:00|119.07|116.47|119.42|116.82|119.53|116.93|119.07|116.47|0
1684894500000|2023-05-24 02:15:00|119.47|116.87|119.3|116.7|119.53|116.93|119.19|116.59|0
1684894800000|2023-05-24 02:20:00|119.24|116.64|119.41|116.81|119.41|116.81|118.95|116.35|0
1684895100000|2023-05-24 02:25:00|119.3|116.7|119.41|116.81|119.76|117.16|119.3|116.7|0
1684895400000|2023-05-24 02:30:00|119.47|116.87|119.64|117.04|119.76|117.16|119.41|116.81|0
1684895700000|2023-05-24 02:35:00|119.76|117.16|119.52|116.92|119.76|117.16|119.41|116.81|0
1684896000000|2023-05-24 02:40:00|119.41|116.81|119.4|116.8|119.52|116.92|119.29|116.69|0
1684896300000|2023-05-24 02:45:00|119.46|116.86|119.63|117.03|119.63|117.03|119.4|116.8|0
1684896600000|2023-05-24 02:50:00|119.52|116.92|119.4|116.8|119.63|117.03|119.4|116.8|0
1684896900000|2023-05-24 02:55:00|119.52|116.92|119.4|116.8|119.52|116.92|119.28|116.68|0
1684897200000|2023-05-24 03:00:00|119.51|116.91|119.74|117.14|119.74|117.14|119.51|116.91|0
1684897500000|2023-05-24 03:05:00|119.63|117.03|119.74|117.14|119.74|117.14|119.51|116.91|0
1684897800000|2023-05-24 03:10:00|119.8|117.2|120.43|117.83|120.43|117.83|119.74|117.14|0
1684898100000|2023-05-24 03:15:00|120.32|117.72|120.2|117.6|120.43|117.83|120.02|117.42|0
1684898400000|2023-05-24 03:20:00|120.32|117.72|119.85|117.25|120.43|117.83|119.85|117.25|0
1684898700000|2023-05-24 03:25:00|119.73|117.13|119.27|116.67|119.85|117.25|119.27|116.67|0
1684899000000|2023-05-24 03:30:00|119.15|116.55|119.27|116.67|119.38|116.78|118.92|116.32|0
1684899300000|2023-05-24 03:35:00|119.38|116.78|119.73|117.13|119.73|117.13|119.38|116.78|0
1684899600000|2023-05-24 03:40:00|119.61|117.01|119.73|117.13|119.73|117.13|119.61|117.01|0
1684899900000|2023-05-24 03:45:00|119.84|117.24|119.84|117.24|119.96|117.36|119.72|117.12|0
1684900200000|2023-05-24 03:50:00|119.78|117.18|119.95|117.35|120.07|117.47|119.72|117.12|0
1684900500000|2023-05-24 03:55:00|120.01|117.41|119.95|117.35|120.01|117.41|119.84|117.24|0
1684900800000|2023-05-24 04:00:00|120.07|117.47|120.06|117.46|120.18|117.58|119.95|117.35|0
1684901100000|2023-05-24 04:05:00|120.18|117.58|120.29|117.69|120.41|117.81|120.18|117.58|0
1684901400000|2023-05-24 04:10:00|120.41|117.81|120.29|117.69|120.41|117.81|120.18|117.58|0
1684901700000|2023-05-24 04:15:00|120.41|117.81|120.41|117.81|120.64|118.04|120.35|117.75|0
1684902000000|2023-05-24 04:20:00|120.29|117.69|120.29|117.69|120.29|117.69|120.17|117.57|0
1684902300000|2023-05-24 04:25:00|120.23|117.63|120.52|117.92|120.63|118.03|120.23|117.63|0
1684902600000|2023-05-24 04:30:00|120.63|118.03|120.63|118.03|120.75|118.15|120.52|117.92|0
1684902900000|2023-05-24 04:35:00|120.52|117.92|120.4|117.8|120.52|117.92|120.4|117.8|0
1684903200000|2023-05-24 04:40:00|120.51|117.91|120.74|118.14|120.74|118.14|120.51|117.91|0
1684903500000|2023-05-24 04:45:00|120.63|118.03|120.63|118.03|120.86|118.26|120.63|118.03|0
1684903800000|2023-05-24 04:50:00|120.74|118.14|120.74|118.14|120.86|118.26|120.63|118.03|0
1684904100000|2023-05-24 04:55:00|120.62|118.02|120.74|118.14|120.74|118.14|120.51|117.91|0
1684904400000|2023-05-24 05:00:00|120.85|118.25|121.09|118.49|121.2|118.6|120.5|117.9|0
1684904700000|2023-05-24 05:05:00|121.08|118.48|120.85|118.25|121.2|118.6|120.85|118.25|0
1684905000000|2023-05-24 05:10:00|120.73|118.13|121.08|118.48|121.2|118.6|120.73|118.13|0
1684905300000|2023-05-24 05:15:00|120.96|118.36|120.38|117.78|120.96|118.36|120.38|117.78|0
1684905600000|2023-05-24 05:20:00|120.44|117.84|120.96|118.36|120.96|118.36|120.44|117.84|0
1684905900000|2023-05-24 05:25:00|121.08|118.48|120.38|117.78|121.08|118.48|120.32|117.72|0
1684906200000|2023-05-24 05:30:00|120.49|117.89|120.31|117.71|120.49|117.89|120.03|117.43|0
1684906500000|2023-05-24 05:35:00|120.26|117.66|119.56|116.96|120.26|117.66|119.45|116.85|0
1684906800000|2023-05-24 05:40:00|119.68|117.08|119.44|116.84|119.68|117.08|119.21|116.61|0
1684907100000|2023-05-24 05:45:00|119.38|116.78|119.21|116.61|119.44|116.84|118.75|116.15|0
1684907400000|2023-05-24 05:50:00|119.44|116.84|118.86|116.26|119.67|117.07|118.86|116.26|0
1684907700000|2023-05-24 05:55:00|118.75|116.15|118.52|115.92|118.86|116.26|118.29|115.69|0
1684908000000|2023-05-24 06:00:00|118.63|116.03|116.96|114.36|118.63|116.03|116.96|114.36|0
1684908300000|2023-05-24 06:05:00|116.71|114.51|117.51|115.31|117.97|115.77|116.71|114.51|0
1684908600000|2023-05-24 06:10:00|117.39|115.19|116.25|114.05|117.51|115.31|115.8|113.6|0
1684908900000|2023-05-24 06:15:00|116.14|113.94|116.7|114.5|116.76|114.56|115.8|113.6|0
1684909200000|2023-05-24 06:20:00|116.76|114.56|116.47|114.27|117.39|115.19|116.25|114.05|0
1684909500000|2023-05-24 06:25:00|116.59|114.39|116.81|114.61|117.16|114.96|116.59|114.39|0
1684909800000|2023-05-24 06:30:00|116.7|114.5|116.36|114.16|116.93|114.73|116.3|114.1|0
1684910100000|2023-05-24 06:35:00|116.41|114.21|117.38|115.18|117.72|115.52|115.9|113.7|0
1684910400000|2023-05-24 06:40:00|117.5|115.3|118.06|115.86|118.18|115.98|117.27|115.07|0
1684910700000|2023-05-24 06:45:00|118.18|115.98|117.52|115.32|118.29|116.09|117.52|115.32|0
1684911000000|2023-05-24 06:50:00|117.4|115.2|117.63|115.43|117.86|115.66|117.4|115.2|0
1684911300000|2023-05-24 06:55:00|117.57|115.37|117.85|115.65|117.91|115.71|117.57|115.37|0
1684911600000|2023-05-24 07:00:00|117.51|115.31|115.3|113.1|117.51|115.31|115.02|112.82|0
1684911900000|2023-05-24 07:05:00|115.36|113.16|115.47|113.27|115.69|113.49|114.57|112.37|0
1684912200000|2023-05-24 07:10:00|115.35|113.15|116.94|114.74|117.45|115.25|115.24|113.04|0
1684912500000|2023-05-24 07:15:00|116.88|114.68|114.79|112.59|117.05|114.85|114.45|112.25|0
1684912800000|2023-05-24 07:20:00|114.9|112.7|114.78|112.58|115.91|113.71|114|111.8|0
1684913100000|2023-05-24 07:25:00|114.67|112.47|114.89|112.69|116.02|113.82|114.56|112.36|0
1684913400000|2023-05-24 07:30:00|114.78|112.58|114.44|112.24|114.89|112.69|113.77|111.57|0
1684913700000|2023-05-24 07:35:00|114.22|112.02|113.77|111.57|115.12|112.92|113.55|111.35|0
1684914000000|2023-05-24 07:40:00|113.55|111.35|111.66|109.46|113.66|111.46|111.66|109.46|0
1684914300000|2023-05-24 07:45:00|111.77|109.57|112.21|110.01|112.54|110.34|111.55|109.35|0
1684914600000|2023-05-24 07:50:00|112.26|110.06|111.99|109.79|112.65|110.45|111.77|109.57|0
1684914900000|2023-05-24 07:55:00|110.75|108.55|113.26|111.06|114.04|111.84|110.75|108.55|0
1684915200000|2023-05-24 08:00:00|113.48|111.28|114.71|112.51|114.93|112.73|112.7|110.5|0
1684915500000|2023-05-24 08:05:00|114.82|112.62|115.49|113.29|116.51|114.31|114.82|112.62|0
1684915800000|2023-05-24 08:10:00|115.38|113.18|114.81|112.61|115.83|113.63|114.48|112.28|0
1684916100000|2023-05-24 08:15:00|114.7|112.5|114.25|112.05|115.26|113.06|114.25|112.05|0
1684916400000|2023-05-24 08:20:00|114.14|111.94|114.92|112.72|115.03|112.83|114.03|111.83|0
1684916700000|2023-05-24 08:25:00|114.81|112.61|114.7|112.5|114.86|112.66|114.19|111.99|0
1684917000000|2023-05-24 08:30:00|114.58|112.38|114.92|112.72|115.82|113.62|114.47|112.27|0
1684917300000|2023-05-24 08:35:00|114.81|112.61|115.14|112.94|115.93|113.73|114.58|112.38|0
1684917600000|2023-05-24 08:40:00|115.25|113.05|116.04|113.84|116.15|113.95|114.92|112.72|0
1684917900000|2023-05-24 08:45:00|116.09|113.89|116.38|114.18|117.06|114.86|115.98|113.78|0
1684918200000|2023-05-24 08:50:00|116.26|114.06|117.17|114.97|117.62|115.42|116.26|114.06|0
1684918500000|2023-05-24 08:55:00|117.11|114.91|117.96|115.76|118.3|116.1|117.11|114.91|0
1684918800000|2023-05-24 09:00:00|117.5|115.3|118.53|116.33|118.87|116.67|117.39|115.19|0
1684919100000|2023-05-24 09:05:00|118.41|116.21|116.93|114.73|118.76|116.56|116.82|114.62|0
1684919400000|2023-05-24 09:10:00|117.05|114.85|116.59|114.39|117.27|115.07|116.08|113.88|0
1684919700000|2023-05-24 09:15:00|116.7|114.5|116.25|114.05|116.7|114.5|115.69|113.49|0
1684920000000|2023-05-24 09:20:00|115.91|113.71|115.91|113.71|116.36|114.16|115.57|113.37|0
1684920300000|2023-05-24 09:25:00|116.02|113.82|115.68|113.48|116.36|114.16|115.68|113.48|0
1684920600000|2023-05-24 09:30:00|115.79|113.59|115.79|113.59|116.02|113.82|115.45|113.25|0
1684920900000|2023-05-24 09:35:00|115.9|113.7|115.56|113.36|116.24|114.04|115.23|113.03|0
1684921200000|2023-05-24 09:40:00|115.45|113.25|115.56|113.36|116.01|113.81|115.23|113.03|0
1684921500000|2023-05-24 09:45:00|115.67|113.47|115.34|113.14|116.01|113.81|115.11|112.91|0
1684921800000|2023-05-24 09:50:00|115.22|113.02|115.56|113.36|115.67|113.47|115|112.8|0
1684922100000|2023-05-24 09:55:00|115.45|113.25|114.82|112.62|115.56|113.36|114.82|112.62|0
1684922400000|2023-05-24 10:00:00|114.88|112.68|115.78|113.58|116.12|113.92|114.43|112.23|0
1684922700000|2023-05-24 10:05:00|115.67|113.47|113.76|111.56|115.67|113.47|113.76|111.56|0
1684923000000|2023-05-24 10:10:00|113.65|111.45|113.09|110.89|113.65|111.45|112.87|110.67|0
1684923300000|2023-05-24 10:15:00|112.98|110.78|112.53|110.33|112.98|110.78|112.09|109.89|0
1684923600000|2023-05-24 10:20:00|112.65|110.45|113.01|110.81|113.01|110.81|111.76|109.56|0
1684923900000|2023-05-24 10:25:00|113.12|110.92|112.9|110.7|113.34|111.14|112.57|110.37|0
1684924200000|2023-05-24 10:30:00|112.79|110.59|112.68|110.48|113.12|110.92|112.46|110.26|0
1684924500000|2023-05-24 10:35:00|112.57|110.37|112.68|110.48|112.9|110.7|112.13|109.93|0
1684924800000|2023-05-24 10:40:00|112.73|110.53|113.78|111.58|113.78|111.58|112.34|110.14|0
1684925100000|2023-05-24 10:45:00|113.67|111.47|113.33|111.13|113.67|111.47|113.22|111.02|0
1684925400000|2023-05-24 10:50:00|113.22|111.02|113.55|111.35|113.89|111.69|113.11|110.91|0
1684925700000|2023-05-24 10:55:00|113.66|111.46|113.66|111.46|114|111.8|113.44|111.24|0
1684926000000|2023-05-24 11:00:00|113.77|111.57|113.77|111.57|114.33|112.13|113.66|111.46|0
1684926300000|2023-05-24 11:05:00|113.88|111.68|113.44|111.24|114.16|111.96|113.44|111.24|0
1684926600000|2023-05-24 11:10:00|113.49|111.29|112.88|110.68|113.49|111.29|112.44|110.24|0
1684926900000|2023-05-24 11:15:00|112.77|110.57|114.1|111.9|114.21|112.01|112.77|110.57|0
1684927200000|2023-05-24 11:20:00|113.99|111.79|112.66|110.46|114.1|111.9|112.66|110.46|0
1684927500000|2023-05-24 11:25:00|112.77|110.57|113.43|111.23|113.43|111.23|112.55|110.35|0
1684927800000|2023-05-24 11:30:00|113.37|111.17|113.43|111.23|113.65|111.45|113.2|111|0
1684928100000|2023-05-24 11:35:00|113.54|111.34|112.98|110.78|113.65|111.45|112.76|110.56|0
1684928400000|2023-05-24 11:40:00|113.09|110.89|113.31|111.11|113.42|111.22|112.76|110.56|0
1684928700000|2023-05-24 11:45:00|113.42|111.22|112.76|110.56|113.42|111.22|112.65|110.45|0
1684929000000|2023-05-24 11:50:00|112.87|110.67|111.98|109.78|113.2|111|111.98|109.78|0
1684929300000|2023-05-24 11:55:00|112.09|109.89|112.09|109.89|112.42|110.22|111.54|109.34|0
1684929600000|2023-05-24 12:00:00|112.31|110.11|112.42|110.22|112.86|110.66|111.54|109.34|0
1684929900000|2023-05-24 12:05:00|112.53|110.33|113.46|111.26|113.74|111.54|112.47|110.27|0
1684930200000|2023-05-24 12:10:00|113.63|111.43|113.96|111.76|114.52|112.32|113.52|111.32|0
1684930500000|2023-05-24 12:15:00|113.85|111.65|113.63|111.43|114.19|111.99|113.3|111.1|0
1684930800000|2023-05-24 12:20:00|113.57|111.37|114.74|112.54|114.85|112.65|113.19|110.99|0
1684931100000|2023-05-24 12:25:00|114.79|112.59|113.62|111.42|114.85|112.65|113.4|111.2|0
1684931400000|2023-05-24 12:30:00|113.4|111.2|112.19|109.99|113.51|111.31|111.75|109.55|0
1684931700000|2023-05-24 12:35:00|112.08|109.88|112.51|110.31|112.74|110.54|111.86|109.66|0
1684932000000|2023-05-24 12:40:00|112.62|110.42|112.4|110.2|112.62|110.42|111.8|109.6|0
1684932300000|2023-05-24 12:45:00|112.51|110.31|111.96|109.76|112.51|110.31|111.08|108.88|0
1684932600000|2023-05-24 12:50:00|112.07|109.87|111.3|109.1|112.07|109.87|111.3|109.1|0
1684932900000|2023-05-24 12:55:00|111.41|109.21|111.08|108.88|111.41|109.21|110.86|108.66|0
1684933200000|2023-05-24 13:00:00|111.19|108.99|110.86|108.66|111.3|109.1|110.64|108.44|0
1684933500000|2023-05-24 13:05:00|110.97|108.77|111.18|108.98|111.51|109.31|110.53|108.33|0
1684933800000|2023-05-24 13:10:00|111.29|109.09|111.84|109.64|112.06|109.86|111.18|108.98|0
1684934100000|2023-05-24 13:15:00|111.95|109.75|110.85|108.65|111.95|109.75|110.52|108.32|0
1684934400000|2023-05-24 13:20:00|110.74|108.54|110.96|108.76|111.4|109.2|110.74|108.54|0
1684934700000|2023-05-24 13:25:00|110.85|108.65|111.72|109.52|111.94|109.74|110.41|108.21|0
1684935000000|2023-05-24 13:30:00|111.61|109.41|110.95|108.75|111.72|109.52|109|106.8|0
1684935300000|2023-05-24 13:35:00|110.85|108.65|109.1|106.9|111.17|108.97|109.1|106.9|0
1684935600000|2023-05-24 13:40:00|109.32|107.12|108.67|106.47|109.65|107.45|108.56|106.36|0
1684935900000|2023-05-24 13:45:00|108.46|106.26|107.49|105.29|109.1|106.9|107.06|104.86|0
1684936200000|2023-05-24 13:50:00|107.38|105.18|105.68|103.48|108.02|105.82|105.57|103.37|0
1684936500000|2023-05-24 13:55:00|105.78|103.58|106.23|104.03|107.92|105.72|105.46|103.26|0
1684936800000|2023-05-24 14:00:00|106.02|103.82|104.96|102.76|107.19|104.99|104.86|102.66|0
1684937100000|2023-05-24 14:05:00|104.86|102.66|103.81|101.61|104.86|102.66|103.81|101.61|0
1684937400000|2023-05-24 14:10:00|104.02|101.82|105.7|103.5|105.8|103.6|103.91|101.71|0
1684937700000|2023-05-24 14:15:00|105.59|103.39|105.17|102.97|106.13|103.93|104.22|102.02|0
1684938000000|2023-05-24 14:20:00|105.07|102.87|102.55|100.35|105.7|103.5|102.55|100.35|0
1684938300000|2023-05-24 14:25:00|102.66|100.46|103.91|101.71|104.43|102.23|102.55|100.35|0
1684938600000|2023-05-24 14:30:00|103.8|101.6|104.96|102.76|105.28|103.08|103.8|101.6|0
1684938900000|2023-05-24 14:35:00|105.06|102.86|105.06|102.86|105.59|103.39|104.11|101.91|0
1684939200000|2023-05-24 14:40:00|104.95|102.75|104.95|102.75|106.01|103.81|103.59|101.39|0
1684939500000|2023-05-24 14:45:00|104.64|102.44|103.9|101.7|105.8|103.6|103.27|101.07|0
1684939800000|2023-05-24 14:50:00|103.79|101.59|102.64|100.44|103.79|101.59|102.44|100.24|0
1684940100000|2023-05-24 14:55:00|103.06|100.86|102.95|100.75|103.37|101.17|102.54|100.34|0
1684940400000|2023-05-24 15:00:00|103.27|101.07|102.95|100.75|103.27|101.07|101.81|99.61|0
1684940700000|2023-05-24 15:05:00|103.06|100.86|102.95|100.75|104|101.8|102.02|99.82|0
1684941000000|2023-05-24 15:10:00|103.16|100.96|102.95|100.75|104.1|101.9|102.43|100.23|0
1684941300000|2023-05-24 15:15:00|102.84|100.64|103.83|101.63|104.31|102.11|102.64|100.44|0
1684941600000|2023-05-24 15:20:00|103.89|101.69|106.95|104.75|107.06|104.86|103.68|101.48|0
1684941900000|2023-05-24 15:25:00|106.74|104.54|105.19|102.99|107.97|105.77|104.66|102.46|0
1684942200000|2023-05-24 15:30:00|105.29|103.09|104.34|102.14|105.82|103.62|103.92|101.72|0
1684942500000|2023-05-24 15:35:00|104.23|102.03|104.23|102.03|104.65|102.45|103.49|101.29|0
1684942800000|2023-05-24 15:40:00|104.12|101.92|101.82|99.62|104.55|102.35|100.99|98.79|0
1684943100000|2023-05-24 15:45:00|101.93|99.73|103.07|100.87|103.81|101.61|101.51|99.31|0
1684943400000|2023-05-24 15:50:00|103.59|101.39|102.55|100.35|103.7|101.5|102.34|100.14|0
1684943700000|2023-05-24 15:55:00|102.34|100.14|101.82|99.62|102.75|100.55|101.71|99.51|0
1684944000000|2023-05-24 16:00:00|101.71|99.51|103.38|101.18|103.69|101.49|101.71|99.51|0
1684944300000|2023-05-24 16:05:00|103.48|101.28|103.17|100.97|104.11|101.91|102.85|100.65|0
1684944600000|2023-05-24 16:10:00|103.27|101.07|102.64|100.44|103.38|101.18|101.19|98.99|0
1684944900000|2023-05-24 16:15:00|102.54|100.34|100.77|98.57|102.54|100.34|100.26|98.06|0
1684945200000|2023-05-24 16:20:00|100.98|98.78|100.15|97.95|101.29|99.09|99.64|97.44|0
1684945500000|2023-05-24 16:25:00|100.26|98.06|100.15|97.95|100.77|98.57|100.05|97.85|0
1684945800000|2023-05-24 16:30:00|100.25|98.05|100.87|98.67|101.08|98.88|99.64|97.44|0
1684946100000|2023-05-24 16:35:00|100.97|98.77|101.69|99.49|101.69|99.49|100.35|98.15|0
1684946400000|2023-05-24 16:40:00|102.01|99.81|101.69|99.49|102.84|100.64|101.49|99.29|0
1684946700000|2023-05-24 16:45:00|101.59|99.39|101.59|99.39|102.32|100.12|101.28|99.08|0
1684947000000|2023-05-24 16:50:00|101.48|99.28|102.31|100.11|102.63|100.43|101.48|99.28|0
1684947300000|2023-05-24 16:55:00|102.42|100.22|102.52|100.32|102.94|100.74|102.1|99.9|0
1684947600000|2023-05-24 17:00:00|102.41|100.21|101.68|99.48|102.52|100.32|101.38|99.18|0
1684947900000|2023-05-24 17:05:00|101.58|99.38|101.48|99.28|102.52|100.32|100.86|98.66|0
1684948200000|2023-05-24 17:10:00|101.58|99.38|100.23|98.03|101.58|99.38|100.13|97.93|0
1684948500000|2023-05-24 17:15:00|100.13|97.93|101.99|99.79|102.2|100|100.13|97.93|0
1684948800000|2023-05-24 17:20:00|102.09|99.89|102.61|100.41|104.08|101.88|101.99|99.79|0
1684949100000|2023-05-24 17:25:00|101.99|99.79|101.99|99.79|102.19|99.99|101.47|99.27|0
1684949400000|2023-05-24 17:30:00|101.88|99.68|103.34|101.14|103.55|101.35|101.88|99.68|0
1684949700000|2023-05-24 17:35:00|103.45|101.25|104.39|102.19|104.6|102.4|103.45|101.25|0
1684950000000|2023-05-24 17:40:00|104.6|102.4|104.75|102.55|105.34|103.14|103.9|101.7|0
1684950300000|2023-05-24 17:45:00|105.07|102.87|103.48|101.28|105.39|103.19|103.27|101.07|0
1684950600000|2023-05-24 17:50:00|103.69|101.49|104.11|101.91|104.53|102.33|103.27|101.07|0
1684950900000|2023-05-24 17:55:00|104.21|102.01|104|101.8|104.32|102.12|103.37|101.17|0
1684951200000|2023-05-24 18:00:00|104.05|101.85|102.21|100.01|105.01|102.81|101.9|99.7|0
1684951500000|2023-05-24 18:05:00|102.63|100.43|102.1|99.9|103.79|101.59|102.1|99.9|0
1684951800000|2023-05-24 18:10:00|102|99.8|102.63|100.43|102.94|100.74|101.06|98.86|0
1684952100000|2023-05-24 18:15:00|102.52|100.32|102.25|100.05|103.47|101.27|101.68|99.48|0
1684952400000|2023-05-24 18:20:00|102.2|100|102.2|100|102.2|100|101.16|98.96|0
1684952700000|2023-05-24 18:25:00|102.31|100.11|100.33|98.13|102.31|100.11|99.81|97.61|0
1684953000000|2023-05-24 18:30:00|100.23|98.03|101.1|98.9|101.1|98.9|99.71|97.51|0
1684953300000|2023-05-24 18:35:00|101.05|98.85|102.41|100.21|102.83|100.63|100.84|98.64|0
1684953600000|2023-05-24 18:40:00|102.3|100.1|102.19|99.99|103.14|100.94|101.88|99.68|0
1684953900000|2023-05-24 18:45:00|102.3|100.1|101.88|99.68|103.35|101.15|101.78|99.58|0
1684954200000|2023-05-24 18:50:00|101.77|99.57|101.04|98.84|102.72|100.52|100.73|98.53|0
1684954500000|2023-05-24 18:55:00|100.94|98.74|100.94|98.74|101.15|98.95|100.11|97.91|0
1684954800000|2023-05-24 19:00:00|100.73|98.53|100.01|97.81|101.04|98.84|99.8|97.6|0
1684955100000|2023-05-24 19:05:00|100.11|97.91|101.56|99.36|101.98|99.78|100.11|97.91|0
1684955400000|2023-05-24 19:10:00|101.45|99.25|102.81|100.61|102.92|100.72|101.25|99.05|0
1684955700000|2023-05-24 19:15:00|102.92|100.72|106.42|104.22|106.63|104.43|102.71|100.51|0
1684956000000|2023-05-24 19:20:00|106.63|104.43|107.49|105.29|108.9|106.7|106.09|103.89|0
1684956300000|2023-05-24 19:25:00|108.14|105.94|107.94|105.74|109.3|107.1|107.35|105.15|0
1684956600000|2023-05-24 19:30:00|107.84|105.64|109.35|107.15|111.22|109.02|107.84|105.64|0
1684956900000|2023-05-24 19:35:00|109.25|107.05|107.62|105.42|109.46|107.26|106|103.8|0
1684957200000|2023-05-24 19:40:00|107.94|105.74|105.68|103.48|107.94|105.74|105.47|103.27|0
1684957500000|2023-05-24 19:45:00|105.36|103.16|106.11|103.91|106.75|104.55|104.51|102.31|0
1684957800000|2023-05-24 19:50:00|104.83|102.63|104.19|101.99|104.83|102.63|102.72|100.52|0
1684958100000|2023-05-24 19:55:00|104.08|101.88|103.98|101.78|104.82|102.62|102.71|100.51|0
1684958400000|2023-05-24 20:00:00|104.4|102.2|104.18|101.98|104.5|102.3|102.82|100.62|0
1684958700000|2023-05-24 20:05:00|104.08|101.88|104.18|101.98|104.93|102.73|103.97|101.77|0
1684959000000|2023-05-24 20:10:00|104.29|102.09|105.45|103.25|105.78|103.58|104.08|101.88|0
1684959300000|2023-05-24 20:15:00|105.35|103.15|105.97|103.37|106.62|104.02|105.35|103.05|0
1684959600000|2023-05-24 20:20:00|106.08|103.48|112.67|110.07|113.51|110.91|106.08|103.48|0
1684959900000|2023-05-24 20:25:00|112.62|110.02|110.41|107.81|112.73|110.13|109.86|107.26|0
1684960200000|2023-05-24 20:30:00|110.52|107.92|112.06|109.46|112.5|109.9|110.3|107.7|0
1684960500000|2023-05-24 20:35:00|112.17|109.57|111.89|109.29|112.83|110.23|111.72|109.12|0
1684960800000|2023-05-24 20:40:00|111.83|109.23|112.16|109.56|112.72|110.12|111.83|109.23|0
1684961100000|2023-05-24 20:45:00|112.28|109.68|112.27|109.67|112.5|109.9|111.72|109.12|0
1684961400000|2023-05-24 20:50:00|112.38|109.78|113.72|111.12|113.72|111.12|112.16|109.56|0
1684961700000|2023-05-24 20:55:00|113.83|111.23|114.67|112.07|114.78|112.18|113.83|111.23|0
1684962000000|2023-05-24 21:00:00|114.65|112.05|113.52|110.92|114.65|112.05|113.49|110.89|0
1684962300000|2023-05-24 21:05:00|113.58|110.98|113.73|111.13|113.86|111.26|113.37|110.77|0
1684962600000|2023-05-24 21:10:00|113.58|110.98|113.45|110.85|113.74|111.14|113.37|110.77|0
1684962900000|2023-05-24 21:15:00|113.4|110.8|114.23|111.63|114.23|111.63|113.4|110.8|0
1684963200000|2023-05-24 21:20:00|114|111.4|114.8|112.2|114.94|112.34|113.9|111.3|0
1684963500000|2023-05-24 21:25:00|114.77|112.17|114.23|111.63|114.8|112.2|114.23|111.63|0
1684963800000|2023-05-24 21:30:00|114.25|111.65|114.21|111.61|114.46|111.86|114|111.4|0
1684964100000|2023-05-24 21:35:00|113.9|111.3|114.66|112.06|115.21|112.61|113.83|111.23|0
1684964400000|2023-05-24 21:40:00|114.71|112.11|115.26|112.66|115.39|112.79|114.71|112.11|0
1684964700000|2023-05-24 21:45:00|115.21|112.61|115.37|112.77|115.37|112.77|114.96|112.36|0
1684965000000|2023-05-24 21:50:00|115.33|112.73|114.71|112.11|115.73|113.13|114.71|112.11|0
1684965300000|2023-05-24 21:55:00|114.72|112.12|114.85|112.25|115.25|112.65|114.58|111.98|0
1684965600000|2023-05-24 22:00:00|116.45|113.85|115.43|112.83|117.19|114.59|115.26|112.66|0
1684965900000|2023-05-24 22:05:00|115.49|112.89|115.03|112.43|115.83|113.23|114.92|112.32|0
1684966200000|2023-05-24 22:10:00|115.15|112.55|115.03|112.43|115.37|112.77|114.86|112.26|0
1684966500000|2023-05-24 22:15:00|115.14|112.54|114.69|112.09|115.26|112.66|114.58|111.98|0
1684966800000|2023-05-24 22:20:00|114.58|111.98|113.35|110.75|114.86|112.26|113.12|110.52|0
1684967100000|2023-05-24 22:25:00|113.29|110.69|112.45|109.85|113.4|110.8|112.45|109.85|0
1684967400000|2023-05-24 22:30:00|112.4|109.8|112.12|109.52|112.84|110.24|112.01|109.41|0
1684967700000|2023-05-24 22:35:00|112.23|109.63|109.53|106.93|112.56|109.96|106.61|104.01|0
1684968000000|2023-05-24 22:40:00|109.7|107.1|111.12|108.52|111.61|109.01|109.59|106.99|0
1684968300000|2023-05-24 22:45:00|111.23|108.63|109.47|106.87|111.34|108.74|109.47|106.87|0
1684968600000|2023-05-24 22:50:00|109.58|106.98|111.45|108.85|111.67|109.07|109.14|106.54|0
1684968900000|2023-05-24 22:55:00|111.34|108.74|110.78|108.18|111.34|108.74|110.34|107.74|0
1684969200000|2023-05-24 23:00:00|111|108.4|110.94|108.34|111.33|108.73|110.61|108.01|0
1684969500000|2023-05-24 23:05:00|111.11|108.51|110.56|107.96|111.16|108.56|110.12|107.52|0
1684969800000|2023-05-24 23:10:00|110.67|108.07|111.44|108.84|111.44|108.84|110.67|108.07|0
1684970100000|2023-05-24 23:15:00|111.55|108.95|111.99|109.39|112.1|109.5|111.55|108.95|0
1684970400000|2023-05-24 23:20:00|111.88|109.28|111.32|108.72|111.99|109.39|111.21|108.61|0
1684970700000|2023-05-24 23:25:00|111.43|108.83|110.55|107.95|111.49|108.89|110.55|107.95|0
1684971000000|2023-05-24 23:30:00|110.66|108.06|111.98|109.38|112.09|109.49|110.66|108.06|0
1684971300000|2023-05-24 23:35:00|111.87|109.27|112.42|109.82|113.2|110.6|111.87|109.27|0
1684971600000|2023-05-24 23:40:00|112.31|109.71|112.31|109.71|112.64|110.04|112.09|109.49|0
1684971900000|2023-05-24 23:45:00|112.42|109.82|112.86|110.26|113.09|110.49|112.42|109.82|0
1684972200000|2023-05-24 23:50:00|112.75|110.15|112.42|109.82|112.86|110.26|112.31|109.71|0
1684972500000|2023-05-24 23:55:00|112.36|109.76|111.86|109.26|112.53|109.93|111.86|109.26|0
1684972800000|2023-05-25 00:00:00|111.97|109.37|111.64|109.04|112.19|109.59|110.87|108.27|0
1684973100000|2023-05-25 00:05:00|111.53|108.93|111.97|109.37|112.3|109.7|111.09|108.49|0
1684973400000|2023-05-25 00:10:00|112.08|109.48|112.74|110.14|112.74|110.14|111.86|109.26|0
1684973700000|2023-05-25 00:15:00|112.63|110.03|112.41|109.81|112.85|110.25|112.19|109.59|0
1684974000000|2023-05-25 00:20:00|112.3|109.7|111.63|109.03|112.41|109.81|111.08|108.48|0
1684974300000|2023-05-25 00:25:00|111.74|109.14|111.85|109.25|111.85|109.25|111.3|108.7|0
1684974600000|2023-05-25 00:30:00|111.96|109.36|111.62|109.02|111.96|109.36|111.4|108.8|0
1684974900000|2023-05-25 00:35:00|111.57|108.97|111.51|108.91|112.07|109.47|111.4|108.8|0
1684975200000|2023-05-25 00:40:00|111.4|108.8|111.4|108.8|111.62|109.02|111.07|108.47|0
1684975500000|2023-05-25 00:45:00|111.29|108.69|111.4|108.8|111.84|109.24|111.29|108.69|0
1684975800000|2023-05-25 00:50:00|111.45|108.85|111.84|109.24|111.84|109.24|111.18|108.58|0
1684976100000|2023-05-25 00:55:00|111.95|109.35|112.06|109.46|112.06|109.46|111.73|109.13|0
1684976400000|2023-05-25 01:00:00|111.95|109.35|112.61|110.01|112.61|110.01|111.94|109.34|0
1684976700000|2023-05-25 01:05:00|112.72|110.12|111.94|109.34|112.83|110.23|111.72|109.12|0
1684977000000|2023-05-25 01:10:00|111.83|109.23|111.72|109.12|111.94|109.34|111.39|108.79|0
1684977300000|2023-05-25 01:15:00|111.61|109.01|110.83|108.23|111.83|109.23|110.61|108.01|0
1684977600000|2023-05-25 01:20:00|111.05|108.45|109.63|107.03|111.05|108.45|109.19|106.59|0
1684977900000|2023-05-25 01:25:00|109.73|107.13|109.41|106.81|109.73|107.13|108.43|105.83|0
1684978200000|2023-05-25 01:30:00|109.51|106.91|110.17|107.57|110.22|107.62|109.19|106.59|0
1684978500000|2023-05-25 01:35:00|110.28|107.68|109.73|107.13|110.28|107.68|109.51|106.91|0
1684978800000|2023-05-25 01:40:00|109.62|107.02|109.18|106.58|110.06|107.46|108.85|106.25|0
1684979100000|2023-05-25 01:45:00|109.29|106.69|110.6|108|110.6|108|109.29|106.69|0
1684979400000|2023-05-25 01:50:00|110.65|108.05|109.29|106.69|110.65|108.05|109.29|106.69|0
1684979700000|2023-05-25 01:55:00|109.34|106.74|109.72|107.12|109.83|107.23|109.07|106.47|0
1684980000000|2023-05-25 02:00:00|109.83|107.23|109.61|107.01|109.94|107.34|109.28|106.68|0
1684980300000|2023-05-25 02:05:00|109.5|106.9|109.28|106.68|109.61|107.01|108.74|106.14|0
1684980600000|2023-05-25 02:10:00|109.39|106.79|110.37|107.77|110.59|107.99|109.28|106.68|0
1684980900000|2023-05-25 02:15:00|110.48|107.88|110.04|107.44|110.59|107.99|109.87|107.27|0
1684981200000|2023-05-25 02:20:00|110.15|107.55|110.26|107.66|110.26|107.66|109.6|107|0
1684981500000|2023-05-25 02:25:00|110.2|107.6|110.69|108.09|110.69|108.09|110.15|107.55|0
1684981800000|2023-05-25 02:30:00|110.8|108.2|111.02|108.42|111.02|108.42|110.58|107.98|0
1684982100000|2023-05-25 02:35:00|110.91|108.31|111.24|108.64|111.35|108.75|110.91|108.31|0
1684982400000|2023-05-25 02:40:00|111.35|108.75|110.91|108.31|111.35|108.75|110.8|108.2|0
1684982700000|2023-05-25 02:45:00|110.96|108.36|110.58|107.98|111.02|108.42|110.47|107.87|0
1684983000000|2023-05-25 02:50:00|110.47|107.87|110.57|107.97|110.69|108.09|110.3|107.7|0
1684983300000|2023-05-25 02:55:00|110.68|108.08|110.57|107.97|111.01|108.41|110.57|107.97|0
1684983600000|2023-05-25 03:00:00|110.68|108.08|111.12|108.52|111.23|108.63|110.68|108.08|0
1684983900000|2023-05-25 03:05:00|111.17|108.57|111.01|108.41|111.56|108.96|110.95|108.35|0
1684984200000|2023-05-25 03:10:00|111.12|108.52|111.34|108.74|111.67|109.07|111.12|108.52|0
1684984500000|2023-05-25 03:15:00|111.23|108.63|110.89|108.29|111.39|108.79|110.89|108.29|0
1684984800000|2023-05-25 03:20:00|111|108.4|110.89|108.29|111.22|108.62|110.78|108.18|0
1684985100000|2023-05-25 03:25:00|111|108.4|110.56|107.96|111|108.4|110.45|107.85|0
1684985400000|2023-05-25 03:30:00|110.67|108.07|110.23|107.63|110.67|108.07|110.01|107.41|0
1684985700000|2023-05-25 03:35:00|110.28|107.68|110.33|107.73|110.56|107.96|110.23|107.63|0
1684986000000|2023-05-25 03:40:00|110.22|107.62|110.22|107.62|110.22|107.62|110|107.4|0
1684986300000|2023-05-25 03:45:00|110.33|107.73|110.11|107.51|110.44|107.84|110.11|107.51|0
1684986600000|2023-05-25 03:50:00|110.27|107.67|110.44|107.84|110.55|107.95|110.22|107.62|0
1684986900000|2023-05-25 03:55:00|110.38|107.78|110.11|107.51|110.55|107.95|110.11|107.51|0
1684987200000|2023-05-25 04:00:00|110.22|107.62|110.76|108.16|110.76|108.16|110.11|107.51|0
1684987500000|2023-05-25 04:05:00|110.65|108.05|110.65|108.05|110.76|108.16|110.54|107.94|0
1684987800000|2023-05-25 04:10:00|110.76|108.16|110.65|108.05|110.92|108.32|110.54|107.94|0
1684988100000|2023-05-25 04:15:00|110.76|108.16|110.87|108.27|110.98|108.38|110.65|108.05|0
1684988400000|2023-05-25 04:20:00|110.98|108.38|110.54|107.94|110.98|108.38|110.54|107.94|0
1684988700000|2023-05-25 04:25:00|110.59|107.99|110.42|107.82|110.65|108.05|110.42|107.82|0
1684989000000|2023-05-25 04:30:00|110.53|107.93|110.2|107.6|110.53|107.93|110.09|107.49|0
1684989300000|2023-05-25 04:35:00|110.25|107.65|110.09|107.49|110.31|107.71|110.09|107.49|0
1684989600000|2023-05-25 04:40:00|110.2|107.6|110.42|107.82|110.42|107.82|110.2|107.6|0
1684989900000|2023-05-25 04:45:00|110.47|107.87|110.09|107.49|110.53|107.93|110.09|107.49|0
1684990200000|2023-05-25 04:50:00|110.08|107.48|110.19|107.59|110.3|107.7|110.08|107.48|0
1684990500000|2023-05-25 04:55:00|110.08|107.48|109.86|107.26|110.19|107.59|109.75|107.15|0
1684990800000|2023-05-25 05:00:00|109.97|107.37|110.19|107.59|110.41|107.81|109.75|107.15|0
1684991100000|2023-05-25 05:05:00|110.3|107.7|110.19|107.59|110.74|108.14|110.19|107.59|0
1684991400000|2023-05-25 05:10:00|110.08|107.48|109.86|107.26|110.08|107.48|109.75|107.15|0
1684991700000|2023-05-25 05:15:00|109.97|107.37|109.53|106.93|109.97|107.37|109.53|106.93|0
1684992000000|2023-05-25 05:20:00|109.47|106.87|109.63|107.03|109.74|107.14|109.31|106.71|0
1684992300000|2023-05-25 05:25:00|109.74|107.14|110.18|107.58|110.18|107.58|109.74|107.14|0
1684992600000|2023-05-25 05:30:00|110.12|107.52|110.07|107.47|110.4|107.8|109.96|107.36|0
1684992900000|2023-05-25 05:35:00|110.18|107.58|110.5|107.9|110.5|107.9|110.07|107.47|0
1684993200000|2023-05-25 05:40:00|110.61|108.01|111.27|108.67|111.38|108.78|110.17|107.57|0
1684993500000|2023-05-25 05:45:00|111.38|108.78|110.61|108.01|111.44|108.84|110.61|108.01|0
1684993800000|2023-05-25 05:50:00|110.5|107.9|110.61|108.01|110.72|108.12|110.28|107.68|0
1684994100000|2023-05-25 05:55:00|110.72|108.12|110.61|108.01|110.94|108.34|110.39|107.79|0
1684994400000|2023-05-25 06:00:00|110.72|108.12|110.77|108.17|111.04|108.44|110.27|107.67|0
1684994700000|2023-05-25 06:05:00|110.51|108.31|111.73|109.53|111.73|109.53|110.4|108.2|0
1684995000000|2023-05-25 06:10:00|111.61|109.41|111.83|109.63|111.95|109.75|111.61|109.41|0
1684995300000|2023-05-25 06:15:00|111.72|109.52|112.16|109.96|112.61|110.41|111.61|109.41|0
1684995600000|2023-05-25 06:20:00|112.22|110.02|113.28|111.08|113.28|111.08|111.94|109.74|0
1684995900000|2023-05-25 06:25:00|113.33|111.13|113.83|111.63|114.17|111.97|113.16|110.96|0
1684996200000|2023-05-25 06:30:00|113.95|111.75|113.61|111.41|114.28|112.08|113.05|110.85|0
1684996500000|2023-05-25 06:35:00|113.66|111.46|114.17|111.97|114.17|111.97|113.61|111.41|0
1684996800000|2023-05-25 06:40:00|114.05|111.85|114.16|111.96|114.16|111.96|113.72|111.52|0
1684997100000|2023-05-25 06:45:00|114.11|111.91|115.29|113.09|115.4|113.2|113.94|111.74|0
1684997400000|2023-05-25 06:50:00|115.23|113.03|115.51|113.31|115.68|113.48|114.95|112.75|0
1684997700000|2023-05-25 06:55:00|115.45|113.25|114.83|112.63|115.45|113.25|114.5|112.3|0
1684998000000|2023-05-25 07:00:00|114.95|112.75|113.26|111.06|114.95|112.75|111.92|109.72|0
1684998300000|2023-05-25 07:05:00|113.37|111.17|112.37|110.17|113.71|111.51|112.03|109.83|0
1684998600000|2023-05-25 07:10:00|112.42|110.22|111.81|109.61|113.03|110.83|111.7|109.5|0
1684998900000|2023-05-25 07:15:00|111.7|109.5|112.58|110.38|112.92|110.72|111.7|109.5|0
1684999200000|2023-05-25 07:20:00|112.7|110.5|112.14|109.94|113.36|111.16|111.8|109.6|0
1684999500000|2023-05-25 07:25:00|112.08|109.88|112.47|110.27|112.58|110.38|111.69|109.49|0
1684999800000|2023-05-25 07:30:00|112.58|110.38|109.38|107.18|112.63|110.43|109.27|107.07|0
1685000100000|2023-05-25 07:35:00|109.27|107.07|109.27|107.07|109.38|107.18|108.5|106.3|0
1685000400000|2023-05-25 07:40:00|109.38|107.18|107.63|105.43|109.49|107.29|107.63|105.43|0
1685000700000|2023-05-25 07:45:00|108.07|105.87|108.61|106.41|108.72|106.52|107.52|105.32|0
1685001000000|2023-05-25 07:50:00|108.72|106.52|108.61|106.41|108.72|106.52|107.85|105.65|0
1685001300000|2023-05-25 07:55:00|108.5|106.3|109.04|106.84|109.53|107.33|108.5|106.3|0
1685001600000|2023-05-25 08:00:00|109.09|106.89|110.79|108.59|110.79|108.59|108.6|106.4|0
1685001900000|2023-05-25 08:05:00|110.68|108.48|111.45|109.25|111.79|109.59|110.68|108.48|0
1685002200000|2023-05-25 08:10:00|111.56|109.36|111.56|109.36|112.12|109.92|111.06|108.86|0
1685002500000|2023-05-25 08:15:00|111.61|109.41|112.67|110.47|112.89|110.69|111.23|109.03|0
1685002800000|2023-05-25 08:20:00|112.78|110.58|112.22|110.02|112.89|110.69|112|109.8|0
1685003100000|2023-05-25 08:25:00|112.11|109.91|112.55|110.35|112.78|110.58|111.83|109.63|0
1685003400000|2023-05-25 08:30:00|112.67|110.47|111.44|109.24|112.78|110.58|111.33|109.13|0
1685003700000|2023-05-25 08:35:00|111.55|109.35|112.33|110.13|112.77|110.57|111.44|109.24|0
1685004000000|2023-05-25 08:40:00|112.44|110.24|113.11|110.91|113.11|110.91|112.33|110.13|0
1685004300000|2023-05-25 08:45:00|112.99|110.79|113.1|110.9|113.27|111.07|112.66|110.46|0
1685004600000|2023-05-25 08:50:00|113.21|111.01|113.66|111.46|113.89|111.69|113.21|111.01|0
1685004900000|2023-05-25 08:55:00|113.77|111.57|113.99|111.79|114.11|111.91|113.55|111.35|0
1685005200000|2023-05-25 09:00:00|114.11|111.91|114.33|112.13|115.01|112.81|114.11|111.91|0
1685005500000|2023-05-25 09:05:00|114.22|112.02|115.12|112.92|115.12|112.92|114.1|111.9|0
1685005800000|2023-05-25 09:10:00|115|112.8|114.33|112.13|115.12|112.92|113.93|111.73|0
1685006100000|2023-05-25 09:15:00|114.44|112.24|115|112.8|115|112.8|114.1|111.9|0
1685006400000|2023-05-25 09:20:00|114.94|112.74|114.66|112.46|115|112.8|114.55|112.35|0
1685006700000|2023-05-25 09:25:00|114.88|112.68|114.99|112.79|115|112.8|114.54|112.34|0
1685007000000|2023-05-25 09:30:00|115.22|113.02|115.33|113.13|116.01|113.81|115.22|113.02|0
1685007300000|2023-05-25 09:35:00|115.67|113.47|114.76|112.56|115.72|113.52|114.65|112.45|0
1685007600000|2023-05-25 09:40:00|114.65|112.45|114.99|112.79|115.67|113.47|114.54|112.34|0
1685007900000|2023-05-25 09:45:00|115.1|112.9|115.78|113.58|115.89|113.69|114.87|112.67|0
1685008200000|2023-05-25 09:50:00|115.89|113.69|116.34|114.14|116.46|114.26|115.89|113.69|0
1685008500000|2023-05-25 09:55:00|116.46|114.26|116.34|114.14|116.57|114.37|115.72|113.52|0
1685008800000|2023-05-25 10:00:00|116.11|113.91|115.32|113.12|116.34|114.14|115.32|113.12|0
1685009100000|2023-05-25 10:05:00|115.26|113.06|115.77|113.57|115.77|113.57|115.09|112.89|0
1685009400000|2023-05-25 10:10:00|115.66|113.46|115.88|113.68|116.11|113.91|115.54|113.34|0
1685009700000|2023-05-25 10:15:00|115.94|113.74|116.11|113.91|116.33|114.13|115.65|113.45|0
1685010000000|2023-05-25 10:20:00|116.05|113.85|116.33|114.13|116.44|114.24|115.82|113.62|0
1685010300000|2023-05-25 10:25:00|116.22|114.02|115.82|113.62|116.56|114.36|115.82|113.62|0
1685010600000|2023-05-25 10:30:00|115.76|113.56|115.87|113.67|116.33|114.13|115.65|113.45|0
1685010900000|2023-05-25 10:35:00|115.93|113.73|115.53|113.33|115.99|113.79|115.53|113.33|0
1685011200000|2023-05-25 10:40:00|115.58|113.38|115.53|113.33|115.76|113.56|114.74|112.54|0
1685011500000|2023-05-25 10:45:00|115.64|113.44|114.28|112.08|115.64|113.44|114.17|111.97|0
1685011800000|2023-05-25 10:50:00|114.4|112.2|114.39|112.19|114.51|112.31|114.11|111.91|0
1685012100000|2023-05-25 10:55:00|114.45|112.25|113.49|111.29|114.51|112.31|113.49|111.29|0
1685012400000|2023-05-25 11:00:00|113.72|111.52|113.38|111.18|113.83|111.63|113.27|111.07|0
1685012700000|2023-05-25 11:05:00|113.49|111.29|114.05|111.85|114.05|111.85|112.93|110.73|0
1685013000000|2023-05-25 11:10:00|113.94|111.74|113.15|110.95|113.94|111.74|112.93|110.73|0
1685013300000|2023-05-25 11:15:00|113.26|111.06|113.99|111.79|114.05|111.85|113.26|111.06|0
1685013600000|2023-05-25 11:20:00|113.93|111.73|114.04|111.84|114.27|112.07|113.49|111.29|0
1685013900000|2023-05-25 11:25:00|113.93|111.73|113.48|111.28|114.27|112.07|113.37|111.17|0
1685014200000|2023-05-25 11:30:00|113.37|111.17|112.86|110.66|114.15|111.95|112.7|110.5|0
1685014500000|2023-05-25 11:35:00|112.81|110.61|112.81|110.61|113.37|111.17|112.14|109.94|0
1685014800000|2023-05-25 11:40:00|112.92|110.72|113.59|111.39|113.7|111.5|112.58|110.38|0
1685015100000|2023-05-25 11:45:00|113.7|111.5|113.92|111.72|113.92|111.72|113.36|111.16|0
1685015400000|2023-05-25 11:50:00|113.98|111.78|113.92|111.72|114.37|112.17|113.14|110.94|0
1685015700000|2023-05-25 11:55:00|114.14|111.94|115.04|112.84|115.16|112.96|113.81|111.61|0
1685016000000|2023-05-25 12:00:00|114.93|112.73|116.44|114.24|118.18|115.98|114.93|112.73|0
1685016300000|2023-05-25 12:05:00|116.33|114.13|116.22|114.02|116.9|114.7|115.88|113.68|0
1685016600000|2023-05-25 12:10:00|116.33|114.13|117.12|114.92|117.58|115.38|116.33|114.13|0
1685016900000|2023-05-25 12:15:00|117.24|115.04|118.72|116.52|118.95|116.75|116.78|114.58|0
1685017200000|2023-05-25 12:20:00|118.84|116.64|117.46|115.26|118.84|116.64|117.01|114.81|0
1685017500000|2023-05-25 12:25:00|117.35|115.15|116.94|114.74|117.46|115.26|116.55|114.35|0
1685017800000|2023-05-25 12:30:00|117.06|114.86|115.41|113.21|117.06|114.86|114.96|112.76|0
1685018100000|2023-05-25 12:35:00|115.53|113.33|118.14|115.94|119.52|117.32|114.85|112.65|0
1685018400000|2023-05-25 12:40:00|118.25|116.05|120.15|117.95|121.61|119.41|118.25|116.05|0
1685018700000|2023-05-25 12:45:00|120.21|118.01|119.28|117.08|120.44|118.24|118.94|116.74|0
1685019000000|2023-05-25 12:50:00|119.4|117.2|119.98|117.78|120.56|118.36|118.94|116.74|0
1685019300000|2023-05-25 12:55:00|120.15|117.95|120.67|118.47|121.02|118.82|119.86|117.66|0
1685019600000|2023-05-25 13:00:00|120.44|118.24|120.67|118.47|121.37|119.17|120.09|117.89|0
1685019900000|2023-05-25 13:05:00|120.78|118.58|121.13|118.93|121.95|119.75|120.55|118.35|0
1685020200000|2023-05-25 13:10:00|121.01|118.81|119.85|117.65|121.13|118.93|119.62|117.42|0
1685020500000|2023-05-25 13:15:00|119.74|117.54|119.04|116.84|119.97|117.77|118.81|116.61|0
1685020800000|2023-05-25 13:20:00|118.93|116.73|118.46|116.26|119.39|117.19|118.24|116.04|0
1685021100000|2023-05-25 13:25:00|118.35|116.15|119.15|116.95|119.61|117.41|117.66|115.46|0
1685021400000|2023-05-25 13:30:00|119.5|117.3|111.91|109.71|119.5|117.3|111.91|109.71|0
1685021700000|2023-05-25 13:35:00|111.8|109.6|109.26|107.06|113.02|110.82|108.82|106.62|0
1685022000000|2023-05-25 13:40:00|109.59|107.39|111.85|109.65|111.85|109.65|109.37|107.17|0
1685022300000|2023-05-25 13:45:00|111.74|109.54|109.42|107.22|113.41|111.21|108.65|106.45|0
1685022600000|2023-05-25 13:50:00|109.09|106.89|109.85|107.65|110.3|108.1|108.43|106.23|0
1685022900000|2023-05-25 13:55:00|110.18|107.98|111.62|109.42|112.51|110.31|109.85|107.65|0
1685023200000|2023-05-25 14:00:00|111.51|109.31|113.29|111.09|114.31|112.11|111.51|109.31|0
1685023500000|2023-05-25 14:05:00|113.52|111.32|110.4|108.2|114.19|111.99|110.07|107.87|0
1685023800000|2023-05-25 14:10:00|110.18|107.98|109.74|107.54|110.18|107.98|108.86|106.66|0
1685024100000|2023-05-25 14:15:00|109.63|107.43|109.3|107.1|111.61|109.41|109.08|106.88|0
1685024400000|2023-05-25 14:20:00|109.4|107.2|108.75|106.55|109.62|107.42|108.31|106.11|0
1685024700000|2023-05-25 14:25:00|108.64|106.44|111.28|109.08|112.05|109.85|108.53|106.33|0
1685025000000|2023-05-25 14:30:00|111.39|109.19|110.61|108.41|111.61|109.41|109.4|107.2|0
1685025300000|2023-05-25 14:35:00|110.94|108.74|112.61|110.41|112.61|110.41|110.06|107.86|0
1685025600000|2023-05-25 14:40:00|112.72|110.52|112.91|110.71|115.21|113.01|112.27|110.07|0
1685025900000|2023-05-25 14:45:00|113.03|110.83|112.8|110.6|114.38|112.18|112.13|109.93|0
1685026200000|2023-05-25 14:50:00|112.91|110.71|112.8|110.6|113.36|111.16|111.9|109.7|0
1685026500000|2023-05-25 14:55:00|112.69|110.49|113.25|111.05|113.59|111.39|112.12|109.92|0
1685026800000|2023-05-25 15:00:00|113.36|111.16|114.15|111.95|114.37|112.17|113.13|110.93|0
1685027100000|2023-05-25 15:05:00|114.26|112.06|116.2|114|116.43|114.23|114.15|111.95|0
1685027400000|2023-05-25 15:10:00|116.43|114.23|117.35|115.15|117.92|115.72|116.09|113.89|0
1685027700000|2023-05-25 15:15:00|117.58|115.38|114.16|111.96|118.27|116.07|113.82|111.62|0
1685028000000|2023-05-25 15:20:00|114.05|111.85|114.27|112.07|115.06|112.86|113.37|111.17|0
1685028300000|2023-05-25 15:25:00|114.16|111.96|113.94|111.74|114.72|112.52|113.59|111.39|0
1685028600000|2023-05-25 15:30:00|114.05|111.85|112.26|110.06|114.39|112.19|112.04|109.84|0
1685028900000|2023-05-25 15:35:00|112.15|109.95|111.37|109.17|112.26|110.06|111.26|109.06|0
1685029200000|2023-05-25 15:40:00|111.26|109.06|111.18|108.98|111.84|109.64|109.61|107.41|0
1685029500000|2023-05-25 15:45:00|111.07|108.87|112.06|109.86|112.28|110.08|110.96|108.76|0
1685029800000|2023-05-25 15:50:00|111.95|109.75|111.4|109.2|113.45|111.25|111.18|108.98|0
1685030100000|2023-05-25 15:55:00|111.29|109.09|112.72|110.52|112.72|110.52|111.18|108.98|0
1685030400000|2023-05-25 16:00:00|112.94|110.74|114.62|112.42|114.62|112.42|112.94|110.74|0
1685030700000|2023-05-25 16:05:00|114.51|112.31|114.73|112.53|115.07|112.87|114.06|111.86|0
1685031000000|2023-05-25 16:10:00|114.62|112.42|116.42|114.22|116.65|114.45|114.62|112.42|0
1685031300000|2023-05-25 16:15:00|116.53|114.33|116.41|114.21|116.98|114.78|115.39|113.19|0
1685031600000|2023-05-25 16:20:00|116.75|114.55|116.64|114.44|118.35|116.15|116.18|113.98|0
1685031900000|2023-05-25 16:25:00|116.75|114.55|116.63|114.43|116.98|114.78|115.38|113.18|0
1685032200000|2023-05-25 16:30:00|116.86|114.66|114.03|111.83|117.2|115|113.91|111.71|0
1685032500000|2023-05-25 16:35:00|114.14|111.94|115.72|113.52|115.72|113.52|114.14|111.94|0
1685032800000|2023-05-25 16:40:00|115.95|113.75|116.17|113.97|117.09|114.89|115.72|113.52|0
1685033100000|2023-05-25 16:45:00|115.94|113.74|116.06|113.86|116.4|114.2|115.49|113.29|0
1685033400000|2023-05-25 16:50:00|115.94|113.74|115.37|113.17|116.74|114.54|115.26|113.06|0
1685033700000|2023-05-25 16:55:00|115.15|112.95|114.35|112.15|117.08|114.88|114.02|111.82|0
1685034000000|2023-05-25 17:00:00|114.47|112.27|114.24|112.04|115.14|112.94|113.34|111.14|0
1685034300000|2023-05-25 17:05:00|114.13|111.93|114.57|112.37|115.37|113.17|113.45|111.25|0
1685034600000|2023-05-25 17:10:00|114.69|112.49|115.59|113.39|115.82|113.62|114.57|112.37|0
1685034900000|2023-05-25 17:15:00|115.7|113.5|117.18|114.98|117.76|115.56|115.7|113.5|0
1685035200000|2023-05-25 17:20:00|117.24|115.04|117.75|115.55|117.87|115.67|116.95|114.75|0
1685035500000|2023-05-25 17:25:00|117.64|115.44|119.02|116.82|119.95|117.75|117.64|115.44|0
1685035800000|2023-05-25 17:30:00|119.13|116.93|119.71|117.51|120.87|118.67|119.13|116.93|0
1685036100000|2023-05-25 17:35:00|119.83|117.63|119.71|117.51|119.94|117.74|118.55|116.35|0
1685036400000|2023-05-25 17:40:00|119.59|117.39|119.13|116.93|119.94|117.74|118.9|116.7|0
1685036700000|2023-05-25 17:45:00|119.24|117.04|119.94|117.74|120.05|117.85|118.78|116.58|0
1685037000000|2023-05-25 17:50:00|120.05|117.85|118.55|116.35|120.17|117.97|118.2|116|0
1685037300000|2023-05-25 17:55:00|118.66|116.46|120.4|118.2|120.4|118.2|118.43|116.23|0
1685037600000|2023-05-25 18:00:00|120.51|118.31|122.85|120.65|125.94|123.74|120.51|118.31|0
1685037900000|2023-05-25 18:05:00|122.62|120.42|119.81|117.61|122.62|120.42|119.58|117.38|0
1685038200000|2023-05-25 18:10:00|120.04|117.84|121.32|119.12|121.32|119.12|119.81|117.61|0
1685038500000|2023-05-25 18:15:00|121.09|118.89|122.49|120.29|123.08|120.88|121.09|118.89|0
1685038800000|2023-05-25 18:20:00|122.61|120.41|121.44|119.24|122.61|120.41|120.97|118.77|0
1685039100000|2023-05-25 18:25:00|121.32|119.12|120.85|118.65|122.49|120.29|120.62|118.42|0
1685039400000|2023-05-25 18:30:00|120.97|118.77|118.18|115.98|121.2|119|117.04|114.84|0
1685039700000|2023-05-25 18:35:00|118.41|116.21|117.26|115.06|118.41|116.21|116.12|113.92|0
1685040000000|2023-05-25 18:40:00|117.38|115.18|116.69|114.49|118.07|115.87|115.89|113.69|0
1685040300000|2023-05-25 18:45:00|116.46|114.26|115.66|113.46|117.26|115.06|115.1|112.9|0
1685040600000|2023-05-25 18:50:00|115.55|113.35|116.91|114.71|117.26|115.06|115.55|113.35|0
1685040900000|2023-05-25 18:55:00|117.03|114.83|116.34|114.14|117.03|114.83|115.77|113.57|0
1685041200000|2023-05-25 19:00:00|116.45|114.25|117.71|115.51|117.83|115.63|116.11|113.91|0
1685041500000|2023-05-25 19:05:00|117.83|115.63|119.9|117.7|120.02|117.82|117.83|115.63|0
1685041800000|2023-05-25 19:10:00|120.13|117.93|119.67|117.47|121.41|119.21|119.67|117.47|0
1685042100000|2023-05-25 19:15:00|119.78|117.58|119.43|117.23|120.01|117.81|118.51|116.31|0
1685042400000|2023-05-25 19:20:00|119.2|117|120.13|117.93|120.48|118.28|119.09|116.89|0
1685042700000|2023-05-25 19:25:00|120.24|118.04|121.76|119.56|122.46|120.26|119.25|117.05|0
1685043000000|2023-05-25 19:30:00|121.88|119.68|121.41|119.21|123.52|121.32|120.94|118.74|0
1685043300000|2023-05-25 19:35:00|121.52|119.32|122.11|119.91|122.58|120.38|120.59|118.39|0
1685043600000|2023-05-25 19:40:00|122.22|120.02|122.81|120.61|123.4|121.2|121.29|119.09|0
1685043900000|2023-05-25 19:45:00|122.69|120.49|121.16|118.96|123.4|121.2|120.47|118.27|0
1685044200000|2023-05-25 19:50:00|120.35|118.15|119.07|116.87|121.28|119.08|118.84|116.64|0
1685044500000|2023-05-25 19:55:00|118.96|116.76|118.72|116.52|119.42|117.22|118.26|116.06|0
1685044800000|2023-05-25 20:00:00|118.61|116.41|117.8|115.6|119.89|117.69|117.8|115.6|0
1685045100000|2023-05-25 20:05:00|117.92|115.72|118.61|116.41|118.61|116.41|117.86|115.66|0
1685045400000|2023-05-25 20:10:00|118.49|116.29|117.57|115.37|118.49|116.29|117.57|115.37|0
1685045700000|2023-05-25 20:15:00|117.77|115.17|118.23|115.63|118.34|115.74|117.19|114.59|0
1685046000000|2023-05-25 20:20:00|118.46|115.86|118|115.4|118.57|115.97|117.77|115.17|0
1685046300000|2023-05-25 20:25:00|117.99|115.39|117.88|115.28|117.99|115.39|117.76|115.16|0
1685046600000|2023-05-25 20:30:00|117.99|115.39|118.11|115.51|118.11|115.51|117.99|115.39|0
1685046900000|2023-05-25 20:35:00|118.22|115.62|117.76|115.16|118.22|115.62|117.3|114.7|0
1685047200000|2023-05-25 20:40:00|117.64|115.04|117.76|115.16|117.87|115.27|117.41|114.81|0
1685047500000|2023-05-25 20:45:00|117.64|115.04|117.87|115.27|117.87|115.27|117.64|115.04|0
1685047800000|2023-05-25 20:50:00|117.81|115.21|117.75|115.15|118.1|115.5|117.75|115.15|0
1685048100000|2023-05-25 20:55:00|117.64|115.04|117.58|114.98|117.75|115.15|117.29|114.69|0
1685048400000|2023-05-25 21:00:00|117.52|114.92|117.81|115.21|117.81|115.21|117.51|114.91|0
1685048700000|2023-05-25 21:05:00|117.79|115.19|117.74|115.14|117.79|115.19|117.72|115.12|0
1685049000000|2023-05-25 21:10:00|117.67|115.07|117.32|114.72|117.67|115.07|117.21|114.61|0
1685049300000|2023-05-25 21:15:00|117.29|114.69|116.43|113.83|117.29|114.69|116.43|113.83|0
1685049600000|2023-05-25 21:20:00|116.5|113.9|116.43|113.83|116.53|113.93|116.43|113.83|0
1685049900000|2023-05-25 21:25:00|116.45|113.85|116.46|113.86|116.48|113.88|116.35|113.75|0
1685050200000|2023-05-25 21:30:00|116.48|113.88|116.73|114.13|116.83|114.23|116.46|113.86|0
1685050500000|2023-05-25 21:35:00|116.71|114.11|116.29|113.69|116.71|114.11|116.29|113.69|0
1685050800000|2023-05-25 21:40:00|116.19|113.59|116.46|113.86|116.46|113.86|116.19|113.59|0
1685051100000|2023-05-25 21:45:00|116.52|113.92|116.56|113.96|116.64|114.04|116.42|113.82|0
1685051400000|2023-05-25 21:50:00|116.55|113.95|116.77|114.17|116.77|114.17|116.52|113.92|0
1685051700000|2023-05-25 21:55:00|116.85|114.25|116.7|114.1|116.85|114.25|116.58|113.98|0
1685052000000|2023-05-25 22:00:00|116.86|114.26|117.61|115.01|117.95|115.35|116.86|114.26|0
1685052300000|2023-05-25 22:05:00|117.49|114.89|117.38|114.78|117.49|114.89|117.26|114.66|0
1685052600000|2023-05-25 22:10:00|117.43|114.83|117.14|114.54|117.49|114.89|117.14|114.54|0
1685052900000|2023-05-25 22:15:00|117.03|114.43|115.89|113.29|117.03|114.43|114.98|112.38|0
1685053200000|2023-05-25 22:20:00|115.77|113.17|116|113.4|116.23|113.63|115.66|113.06|0
1685053500000|2023-05-25 22:25:00|115.88|113.28|116.79|114.19|116.91|114.31|115.88|113.28|0
1685053800000|2023-05-25 22:30:00|116.91|114.31|116.22|113.62|116.91|114.31|116.11|113.51|0
1685054100000|2023-05-25 22:35:00|115.65|113.05|115.88|113.28|115.99|113.39|115.54|112.94|0
1685054400000|2023-05-25 22:40:00|115.93|113.33|116.33|113.73|116.33|113.73|115.93|113.33|0
1685054700000|2023-05-25 22:45:00|116.22|113.62|116.1|113.5|116.33|113.73|115.99|113.39|0
1685055000000|2023-05-25 22:50:00|116.04|113.44|116.55|113.95|116.56|113.96|116.04|113.44|0
1685055300000|2023-05-25 22:55:00|116.44|113.84|116.32|113.72|116.44|113.84|115.98|113.38|0
1685055600000|2023-05-25 23:00:00|116.38|113.78|115.75|113.15|116.49|113.89|115.64|113.04|0
1685055900000|2023-05-25 23:05:00|115.87|113.27|115.64|113.04|116.09|113.49|115.64|113.04|0
1685056200000|2023-05-25 23:10:00|115.75|113.15|114.84|112.24|115.75|113.15|114.61|112.01|0
1685056500000|2023-05-25 23:15:00|114.95|112.35|114.84|112.24|115.18|112.58|114.84|112.24|0
1685056800000|2023-05-25 23:20:00|114.95|112.35|115.18|112.58|115.29|112.69|114.95|112.35|0
1685057100000|2023-05-25 23:25:00|114.95|112.35|115.06|112.46|115.06|112.46|114.72|112.12|0
1685057400000|2023-05-25 23:30:00|114.95|112.35|114.72|112.12|115.17|112.57|114.49|111.89|0
1685057700000|2023-05-25 23:35:00|114.77|112.17|114.72|112.12|114.94|112.34|114.6|112|0
1685058000000|2023-05-25 23:40:00|114.77|112.17|114.71|112.11|114.83|112.23|114.49|111.89|0
1685058300000|2023-05-25 23:45:00|114.6|112|114.71|112.11|115.05|112.45|114.6|112|0
1685058600000|2023-05-25 23:50:00|114.6|112|114.82|112.22|114.88|112.28|114.49|111.89|0
1685058900000|2023-05-25 23:55:00|114.88|112.28|114.71|112.11|114.94|112.34|114.71|112.11|0
1685059200000|2023-05-26 00:00:00|114.82|112.22|114.87|112.27|115.05|112.45|114.59|111.99|0
1685059500000|2023-05-26 00:05:00|114.71|112.11|114.82|112.22|114.82|112.22|113.92|111.32|0
1685059800000|2023-05-26 00:10:00|114.93|112.33|115.15|112.55|115.27|112.67|114.7|112.1|0
1685060100000|2023-05-26 00:15:00|115.04|112.44|114.47|111.87|115.04|112.44|114.36|111.76|0
1685060400000|2023-05-26 00:20:00|114.36|111.76|114.92|112.32|114.92|112.32|114.13|111.53|0
1685060700000|2023-05-26 00:25:00|115.04|112.44|115.15|112.55|115.26|112.66|114.86|112.26|0
1685061000000|2023-05-26 00:30:00|115.03|112.43|114.69|112.09|115.03|112.43|114.69|112.09|0
1685061300000|2023-05-26 00:35:00|114.63|112.03|115.03|112.43|115.14|112.54|114.47|111.87|0
1685061600000|2023-05-26 00:40:00|115.09|112.49|114.8|112.2|115.26|112.66|114.8|112.2|0
1685061900000|2023-05-26 00:45:00|114.69|112.09|114.57|111.97|114.91|112.31|114.57|111.97|0
1685062200000|2023-05-26 00:50:00|114.69|112.09|115.02|112.42|115.02|112.42|114.35|111.75|0
1685062500000|2023-05-26 00:55:00|114.91|112.31|115.48|112.88|115.48|112.88|114.8|112.2|0
1685062800000|2023-05-26 01:00:00|115.59|112.99|115.7|113.1|115.82|113.22|115.36|112.76|0
1685063100000|2023-05-26 01:05:00|115.82|113.22|115.59|112.99|115.82|113.22|115.36|112.76|0
1685063400000|2023-05-26 01:10:00|115.47|112.87|114.79|112.19|115.59|112.99|114.79|112.19|0
1685063700000|2023-05-26 01:15:00|114.84|112.24|115.24|112.64|115.58|112.98|114.79|112.19|0
1685064000000|2023-05-26 01:20:00|115.18|112.58|112.65|110.05|115.18|112.58|112.42|109.82|0
1685064300000|2023-05-26 01:25:00|112.54|109.94|112.65|110.05|112.65|110.05|111.75|109.15|0
1685064600000|2023-05-26 01:30:00|112.64|110.04|114.11|111.51|114.23|111.63|112.64|110.04|0
1685064900000|2023-05-26 01:35:00|114.23|111.63|114.16|111.56|114.45|111.85|114|111.4|0
1685065200000|2023-05-26 01:40:00|114.22|111.62|114.11|111.51|114.34|111.74|113.88|111.28|0
1685065500000|2023-05-26 01:45:00|114|111.4|114.22|111.62|114.33|111.73|113.99|111.39|0
1685065800000|2023-05-26 01:50:00|114.11|111.51|114.78|112.18|115.12|112.52|114.11|111.51|0
1685066100000|2023-05-26 01:55:00|114.89|112.29|115.34|112.74|115.4|112.8|114.89|112.29|0
1685066400000|2023-05-26 02:00:00|115.46|112.86|115.91|113.31|116.02|113.42|115.34|112.74|0
1685066700000|2023-05-26 02:05:00|115.8|113.2|115.45|112.85|115.91|113.31|115.45|112.85|0
1685067000000|2023-05-26 02:10:00|115.34|112.74|115.22|112.62|115.34|112.74|114.94|112.34|0
1685067300000|2023-05-26 02:15:00|115.28|112.68|115.45|112.85|115.68|113.08|115.11|112.51|0
1685067600000|2023-05-26 02:20:00|115.56|112.96|114.88|112.28|115.56|112.96|114.66|112.06|0
1685067900000|2023-05-26 02:25:00|114.99|112.39|114.88|112.28|115.11|112.51|114.77|112.17|0
1685068200000|2023-05-26 02:30:00|114.99|112.39|114.43|111.83|114.99|112.39|114.31|111.71|0
1685068500000|2023-05-26 02:35:00|114.54|111.94|114.54|111.94|114.54|111.94|114.09|111.49|0
1685068800000|2023-05-26 02:40:00|114.42|111.82|114.65|112.05|114.76|112.16|114.31|111.71|0
1685069100000|2023-05-26 02:45:00|114.53|111.93|114.19|111.59|114.65|112.05|114.19|111.59|0
1685069400000|2023-05-26 02:50:00|114.31|111.71|114.3|111.7|114.64|112.04|114.3|111.7|0
1685069700000|2023-05-26 02:55:00|114.36|111.76|114.53|111.93|114.64|112.04|114.36|111.76|0
1685070000000|2023-05-26 03:00:00|114.64|112.04|114.92|112.32|115.2|112.6|114.64|112.04|0
1685070300000|2023-05-26 03:05:00|114.86|112.26|114.64|112.04|115.09|112.49|114.64|112.04|0
1685070600000|2023-05-26 03:10:00|114.69|112.09|114.97|112.37|114.97|112.37|114.69|112.09|0
1685070900000|2023-05-26 03:15:00|114.86|112.26|114.97|112.37|115.09|112.49|114.86|112.26|0
1685071200000|2023-05-26 03:20:00|115.08|112.48|115.42|112.82|115.54|112.94|114.97|112.37|0
1685071500000|2023-05-26 03:25:00|115.53|112.93|115.53|112.93|115.53|112.93|115.31|112.71|0
1685071800000|2023-05-26 03:30:00|115.47|112.87|114.29|111.69|115.47|112.87|114.29|111.69|0
1685072100000|2023-05-26 03:35:00|114.17|111.57|114.62|112.02|114.62|112.02|114.06|111.46|0
1685072400000|2023-05-26 03:40:00|114.74|112.14|114.4|111.8|114.74|112.14|114.28|111.68|0
1685072700000|2023-05-26 03:45:00|114.28|111.68|114.39|111.79|114.4|111.8|114.06|111.46|0
1685073000000|2023-05-26 03:50:00|114.51|111.91|114.56|111.96|114.62|112.02|114.39|111.79|0
1685073300000|2023-05-26 03:55:00|114.5|111.9|114.5|111.9|114.62|112.02|114.5|111.9|0
1685073600000|2023-05-26 04:00:00|114.39|111.79|114.5|111.9|114.5|111.9|114.16|111.56|0
1685073900000|2023-05-26 04:05:00|114.39|111.79|114.61|112.01|114.84|112.24|114.39|111.79|0
1685074200000|2023-05-26 04:10:00|114.72|112.12|114.5|111.9|114.84|112.24|114.38|111.78|0
1685074500000|2023-05-26 04:15:00|114.61|112.01|114.83|112.23|114.95|112.35|114.49|111.89|0
1685074800000|2023-05-26 04:20:00|114.72|112.12|114.38|111.78|114.83|112.23|114.38|111.78|0
1685075100000|2023-05-26 04:25:00|114.27|111.67|114.38|111.78|114.72|112.12|114.26|111.66|0
1685075400000|2023-05-26 04:30:00|114.26|111.66|114.2|111.6|114.38|111.78|113.92|111.32|0
1685075700000|2023-05-26 04:35:00|114.26|111.66|114.6|112|114.6|112|114.26|111.66|0
1685076000000|2023-05-26 04:40:00|114.71|112.11|114.82|112.22|114.94|112.34|114.6|112|0
1685076300000|2023-05-26 04:45:00|114.93|112.33|115.16|112.56|115.39|112.79|114.93|112.33|0
1685076600000|2023-05-26 04:50:00|115.1|112.5|115.16|112.56|115.27|112.67|115.04|112.44|0
1685076900000|2023-05-26 04:55:00|115.27|112.67|114.93|112.33|115.27|112.67|114.93|112.33|0
1685077200000|2023-05-26 05:00:00|115.04|112.44|114.81|112.21|115.27|112.67|114.7|112.1|0
1685077500000|2023-05-26 05:05:00|114.93|112.33|114.58|111.98|115.15|112.55|114.58|111.98|0
1685077800000|2023-05-26 05:10:00|114.53|111.93|114.58|111.98|114.86|112.26|114.47|111.87|0
1685078100000|2023-05-26 05:15:00|114.47|111.87|114.47|111.87|114.47|111.87|114.36|111.76|0
1685078400000|2023-05-26 05:20:00|114.58|111.98|114.35|111.75|114.58|111.98|114.24|111.64|0
1685078700000|2023-05-26 05:25:00|114.24|111.64|115.03|112.43|115.37|112.77|114.24|111.64|0
1685079000000|2023-05-26 05:30:00|115.25|112.65|115.25|112.65|115.48|112.88|115.03|112.43|0
1685079300000|2023-05-26 05:35:00|115.37|112.77|115.25|112.65|115.48|112.88|115.14|112.54|0
1685079600000|2023-05-26 05:40:00|115.59|112.99|115.59|112.99|115.93|113.33|115.53|112.93|0
1685079900000|2023-05-26 05:45:00|115.64|113.04|115.59|112.99|116.04|113.44|115.59|112.99|0
1685080200000|2023-05-26 05:50:00|115.47|112.87|115.58|112.98|115.81|113.21|115.36|112.76|0
1685080500000|2023-05-26 05:55:00|115.47|112.87|115.24|112.64|115.47|112.87|115.02|112.42|0
1685080800000|2023-05-26 06:00:00|115.47|112.87|114.84|112.24|115.52|112.92|114.79|112.19|0
1685081100000|2023-05-26 06:05:00|114.7|112.5|115.15|112.95|115.38|113.18|114.59|112.39|0
1685081400000|2023-05-26 06:10:00|115.04|112.84|116.17|113.97|116.29|114.09|115.04|112.84|0
1685081700000|2023-05-26 06:15:00|116.51|114.31|117.08|114.88|117.08|114.88|116.17|113.97|0
1685082000000|2023-05-26 06:20:00|116.97|114.77|118.35|116.15|118.35|116.15|116.97|114.77|0
1685082300000|2023-05-26 06:25:00|118.58|116.38|117.88|115.68|118.69|116.49|117.65|115.45|0
1685082600000|2023-05-26 06:30:00|117.77|115.57|117.77|115.57|118.58|116.38|117.65|115.45|0
1685082900000|2023-05-26 06:35:00|117.65|115.45|117.42|115.22|117.88|115.68|117.42|115.22|0
1685083200000|2023-05-26 06:40:00|117.48|115.28|118.45|116.25|118.57|116.37|117.42|115.22|0
1685083500000|2023-05-26 06:45:00|118.39|116.19|118.11|115.91|118.92|116.72|117.99|115.79|0
1685083800000|2023-05-26 06:50:00|117.99|115.79|119.03|116.83|119.03|116.83|117.99|115.79|0
1685084100000|2023-05-26 06:55:00|118.91|116.71|118.27|116.07|118.91|116.71|118.27|116.07|0
1685084400000|2023-05-26 07:00:00|118.04|115.84|117.75|115.55|118.79|116.59|117.64|115.44|0
1685084700000|2023-05-26 07:05:00|117.98|115.78|117.18|114.98|118.1|115.9|116.95|114.75|0
1685085000000|2023-05-26 07:10:00|117.12|114.92|119.07|116.87|119.48|117.28|117.12|114.92|0
1685085300000|2023-05-26 07:15:00|119.02|116.82|118.49|116.29|119.37|117.17|118.09|115.89|0
1685085600000|2023-05-26 07:20:00|118.55|116.35|117.06|114.86|118.9|116.7|116.83|114.63|0
1685085900000|2023-05-26 07:25:00|117|114.8|117.05|114.85|117.05|114.85|116.26|114.06|0
1685086200000|2023-05-26 07:30:00|117.11|114.91|115.8|113.6|117.17|114.97|115.8|113.6|0
1685086500000|2023-05-26 07:35:00|115.85|113.65|113.76|111.56|116.14|113.94|113.76|111.56|0
1685086800000|2023-05-26 07:40:00|113.87|111.67|113.08|110.88|115|112.8|113.08|110.88|0
1685087100000|2023-05-26 07:45:00|113.13|110.93|113.98|111.78|114.54|112.34|112.74|110.54|0
1685087400000|2023-05-26 07:50:00|114.2|112|114.88|112.68|114.99|112.79|113.41|111.21|0
1685087700000|2023-05-26 07:55:00|114.82|112.62|113.97|111.77|114.88|112.68|113.52|111.32|0
1685088000000|2023-05-26 08:00:00|114.09|111.89|115.67|113.47|115.78|113.58|113.86|111.66|0
1685088300000|2023-05-26 08:05:00|115.78|113.58|115.55|113.35|115.9|113.7|114.99|112.79|0
1685088600000|2023-05-26 08:10:00|115.44|113.24|116.23|114.03|116.35|114.15|115.33|113.13|0
1685088900000|2023-05-26 08:15:00|116.12|113.92|116.58|114.38|116.92|114.72|116.01|113.81|0
1685089200000|2023-05-26 08:20:00|116.69|114.49|116.69|114.49|117.26|115.06|116.35|114.15|0
1685089500000|2023-05-26 08:25:00|116.8|114.6|116.63|114.43|117.08|114.88|116.23|114.03|0
1685089800000|2023-05-26 08:30:00|116.69|114.49|115.88|113.68|116.91|114.71|115.77|113.57|0
1685090100000|2023-05-26 08:35:00|115.83|113.63|115.43|113.23|116|113.8|114.86|112.66|0
1685090400000|2023-05-26 08:40:00|115.54|113.34|116.62|114.42|116.79|114.59|115.48|113.28|0
1685090700000|2023-05-26 08:45:00|116.68|114.48|117.02|114.82|117.37|115.17|116.68|114.48|0
1685091000000|2023-05-26 08:50:00|117.13|114.93|117.02|114.82|117.13|114.93|116.45|114.25|0
1685091300000|2023-05-26 08:55:00|116.9|114.7|116.56|114.36|117.42|115.22|116.38|114.18|0
1685091600000|2023-05-26 09:00:00|116.67|114.47|116.67|114.47|117.01|114.81|116.44|114.24|0
1685091900000|2023-05-26 09:05:00|116.61|114.41|115.64|113.44|116.61|114.41|115.19|112.99|0
1685092200000|2023-05-26 09:10:00|115.53|113.33|114.39|112.19|115.64|113.44|114.39|112.19|0
1685092500000|2023-05-26 09:15:00|114.28|112.08|115.18|112.98|115.52|113.32|114.17|111.97|0
1685092800000|2023-05-26 09:20:00|115.07|112.87|115.41|113.21|115.52|113.32|114.84|112.64|0
1685093100000|2023-05-26 09:25:00|115.52|113.32|114.95|112.75|115.52|113.32|114.84|112.64|0
1685093400000|2023-05-26 09:30:00|114.84|112.64|115.18|112.98|115.18|112.98|114.16|111.96|0
1685093700000|2023-05-26 09:35:00|115.06|112.86|115.4|113.2|115.63|113.43|114.61|112.41|0
1685094000000|2023-05-26 09:40:00|115.46|113.26|115.4|113.2|115.86|113.66|115.29|113.09|0
1685094300000|2023-05-26 09:45:00|115.51|113.31|114.72|112.52|115.51|113.31|114.6|112.4|0
1685094600000|2023-05-26 09:50:00|114.83|112.63|114.72|112.52|114.94|112.74|114.15|111.95|0
1685094900000|2023-05-26 09:55:00|114.71|112.51|115.28|113.08|115.51|113.31|114.71|112.51|0
1685095200000|2023-05-26 10:00:00|115.17|112.97|115.05|112.85|115.39|113.19|114.49|112.29|0
1685095500000|2023-05-26 10:05:00|115.16|112.96|114.71|112.51|115.28|113.08|114.6|112.4|0
1685095800000|2023-05-26 10:10:00|114.6|112.4|114.71|112.51|115.27|113.07|114.37|112.17|0
1685096100000|2023-05-26 10:15:00|114.59|112.39|115.84|113.64|115.95|113.75|114.48|112.28|0
1685096400000|2023-05-26 10:20:00|115.95|113.75|116.01|113.81|116.41|114.21|115.72|113.52|0
1685096700000|2023-05-26 10:25:00|116.07|113.87|117.21|115.01|117.32|115.12|116.07|113.87|0
1685097000000|2023-05-26 10:30:00|117.09|114.89|118.3|116.1|118.36|116.16|116.86|114.66|0
1685097300000|2023-05-26 10:35:00|118.36|116.16|119.74|117.54|119.74|117.54|118.01|115.81|0
1685097600000|2023-05-26 10:40:00|119.63|117.43|120.44|118.24|120.67|118.47|119.51|117.31|0
1685097900000|2023-05-26 10:45:00|120.32|118.12|121.02|118.82|121.14|118.94|120.09|117.89|0
1685098200000|2023-05-26 10:50:00|121.08|118.88|121.25|119.05|121.25|119.05|120.9|118.7|0
1685098500000|2023-05-26 10:55:00|121.37|119.17|121.6|119.4|121.72|119.52|120.9|118.7|0
1685098800000|2023-05-26 11:00:00|121.49|119.29|121.72|119.52|122.31|120.11|121.37|119.17|0
1685099100000|2023-05-26 11:05:00|121.84|119.64|121.6|119.4|122.31|120.11|121.48|119.28|0
1685099400000|2023-05-26 11:10:00|121.48|119.28|121.13|118.93|121.95|119.75|121.01|118.81|0
1685099700000|2023-05-26 11:15:00|121.07|118.87|121.36|119.16|121.83|119.63|121.07|118.87|0
1685100000000|2023-05-26 11:20:00|121.48|119.28|122.06|119.86|122.3|120.1|121.24|119.04|0
1685100300000|2023-05-26 11:25:00|122.18|119.98|122.53|120.33|122.77|120.57|122.06|119.86|0
1685100600000|2023-05-26 11:30:00|122.65|120.45|122.77|120.57|122.89|120.69|122.18|119.98|0
1685100900000|2023-05-26 11:35:00|122.71|120.51|122.06|119.86|122.71|120.51|121.94|119.74|0
1685101200000|2023-05-26 11:40:00|122.18|119.98|122.17|119.97|122.76|120.56|122.17|119.97|0
1685101500000|2023-05-26 11:45:00|122.11|119.91|122.76|120.56|122.88|120.68|121.58|119.38|0
1685101800000|2023-05-26 11:50:00|122.88|120.68|122.52|120.32|123.47|121.27|122.52|120.32|0
1685102100000|2023-05-26 11:55:00|122.64|120.44|122.28|120.08|122.88|120.68|122.22|120.02|0
1685102400000|2023-05-26 12:00:00|122.34|120.14|122.52|120.32|123.11|120.91|122.28|120.08|0
1685102700000|2023-05-26 12:05:00|122.4|120.2|121.11|118.91|122.52|120.32|121.04|118.84|0
1685103000000|2023-05-26 12:10:00|121.22|119.02|121.81|119.61|122.28|120.08|121.22|119.02|0
1685103300000|2023-05-26 12:15:00|121.92|119.72|121.69|119.49|122.04|119.84|121.45|119.25|0
1685103600000|2023-05-26 12:20:00|121.57|119.37|121.45|119.25|122.04|119.84|121.33|119.13|0
1685103900000|2023-05-26 12:25:00|121.33|119.13|121.74|119.54|121.74|119.54|121.1|118.9|0
1685104200000|2023-05-26 12:30:00|120.86|118.66|119.23|117.03|122.27|120.07|118.65|116.45|0
1685104500000|2023-05-26 12:35:00|119|116.8|116.69|114.49|119.58|117.38|116.18|113.98|0
1685104800000|2023-05-26 12:40:00|116.58|114.38|118.3|116.1|118.88|116.68|116.35|114.15|0
1685105100000|2023-05-26 12:45:00|118.18|115.98|120.15|117.95|120.74|118.54|117.38|115.18|0
1685105400000|2023-05-26 12:50:00|120.04|117.84|119.22|117.02|121.09|118.89|118.76|116.56|0
1685105700000|2023-05-26 12:55:00|119.11|116.91|120.16|117.96|120.16|117.96|118.18|115.98|0
1685106000000|2023-05-26 13:00:00|120.04|117.84|120.51|118.31|121.33|119.13|120.04|117.84|0
1685106300000|2023-05-26 13:05:00|120.74|118.54|120.04|117.84|120.97|118.77|119.57|117.37|0
1685106600000|2023-05-26 13:10:00|120.27|118.07|121.8|119.6|121.91|119.71|119.8|117.6|0
1685106900000|2023-05-26 13:15:00|121.91|119.71|121.68|119.48|121.91|119.71|120.97|118.77|0
1685107200000|2023-05-26 13:20:00|121.61|119.41|120.38|118.18|122.27|120.07|120.15|117.95|0
1685107500000|2023-05-26 13:25:00|120.15|117.95|120.14|117.94|120.85|118.65|119.91|117.71|0
1685107800000|2023-05-26 13:30:00|120.26|118.06|122.85|120.65|124.4|122.2|119.79|117.59|0
1685108100000|2023-05-26 13:35:00|122.73|120.53|125.12|122.92|125.24|123.04|121.31|119.11|0
1685108400000|2023-05-26 13:40:00|125.36|123.16|126.28|124.08|129.48|127.28|125.34|123.14|0
1685108700000|2023-05-26 13:45:00|126.89|124.69|126.48|124.28|128.44|126.24|126.36|124.16|0
1685109000000|2023-05-26 13:50:00|126.97|124.77|126.97|124.77|127.21|125.01|125.75|123.55|0
1685109300000|2023-05-26 13:55:00|127.21|125.01|126.6|124.4|127.82|125.62|125.75|123.55|0
1685109600000|2023-05-26 14:00:00|126.84|124.64|128.88|126.68|129.91|127.71|126.11|123.91|0
1685109900000|2023-05-26 14:05:00|129.12|126.92|132.21|130.01|132.21|130.01|128.63|126.43|0
1685110200000|2023-05-26 14:10:00|132.46|130.26|131.21|129.01|132.46|130.26|130.22|128.02|0
1685110500000|2023-05-26 14:15:00|131.46|129.26|133.95|131.75|133.95|131.75|131.46|129.26|0
1685110800000|2023-05-26 14:20:00|134.08|131.88|135.34|133.14|135.46|133.26|133.7|131.5|0
1685111100000|2023-05-26 14:25:00|136.22|134.02|138.51|136.31|138.51|136.31|136.22|134.02|0
1685111400000|2023-05-26 14:30:00|138.77|136.57|138.26|136.06|139.54|137.34|136.98|134.78|0
1685111700000|2023-05-26 14:35:00|138.13|135.93|138.89|136.69|139.8|137.6|137.74|135.54|0
1685112000000|2023-05-26 14:40:00|139.02|136.82|137.96|135.76|143.08|140.88|137.36|135.16|0
1685112300000|2023-05-26 14:45:00|138.09|135.89|139.5|137.3|139.89|137.69|136.93|134.73|0
1685112600000|2023-05-26 14:50:00|139.63|137.43|139.37|137.17|140.01|137.81|137.31|135.11|0
1685112900000|2023-05-26 14:55:00|139.24|137.04|138.72|136.52|140.14|137.94|138.72|136.52|0
1685113200000|2023-05-26 15:00:00|138.85|136.65|137.82|135.62|140.4|138.2|137.31|135.11|0
1685113500000|2023-05-26 15:05:00|137.69|135.49|136.47|134.27|138.33|136.13|135.78|133.58|0
1685113800000|2023-05-26 15:10:00|136.41|134.21|136.28|134.08|136.67|134.47|133.88|131.68|0
1685114100000|2023-05-26 15:15:00|136.41|134.21|135.39|133.19|136.67|134.47|134.89|132.69|0
1685114400000|2023-05-26 15:20:00|135.52|133.32|133.88|131.68|136.41|134.21|133|130.8|0
1685114700000|2023-05-26 15:25:00|134.13|131.93|134.38|132.18|135.9|133.7|133.37|131.17|0
1685115000000|2023-05-26 15:30:00|134.5|132.3|136.37|134.17|136.49|134.29|133.39|131.19|0
1685115300000|2023-05-26 15:35:00|136.49|134.29|136.62|134.42|137|134.8|135.6|133.4|0
1685115600000|2023-05-26 15:40:00|136.49|134.29|138.91|136.71|139.3|137.1|136.36|134.16|0
1685115900000|2023-05-26 15:45:00|139.04|136.84|139.29|137.09|139.81|137.61|137.63|135.43|0
1685116200000|2023-05-26 15:50:00|139.55|137.35|138.78|136.58|140.19|137.99|138.52|136.32|0
1685116500000|2023-05-26 15:55:00|138.91|136.71|138.14|135.94|139.29|137.09|137.75|135.55|0
1685116800000|2023-05-26 16:00:00|138.01|135.81|139.29|137.09|139.41|137.21|137.63|135.43|0
1685117100000|2023-05-26 16:05:00|139.54|137.34|139.93|137.73|140.31|138.11|139.16|136.96|0
1685117400000|2023-05-26 16:10:00|139.99|137.79|139.59|137.39|140.31|138.11|138.83|136.63|0
1685117700000|2023-05-26 16:15:00|139.85|137.65|139.21|137.01|140.11|137.91|138.44|136.24|0
1685118000000|2023-05-26 16:20:00|139.08|136.88|140.62|138.42|141.01|138.81|139.08|136.88|0
1685118300000|2023-05-26 16:25:00|140.75|138.55|142.04|139.84|142.04|139.84|139.98|137.78|0
1685118600000|2023-05-26 16:30:00|141.91|139.71|141.13|138.93|142.43|140.23|141.13|138.93|0
1685118900000|2023-05-26 16:35:00|141.26|139.06|141.91|139.71|142.43|140.23|141.26|139.06|0
1685119200000|2023-05-26 16:40:00|141.65|139.45|142.43|140.23|142.56|140.36|141.65|139.45|0
1685119500000|2023-05-26 16:45:00|142.56|140.36|142.38|140.18|144.23|142.03|142|139.8|0
1685119800000|2023-05-26 16:50:00|142.51|140.31|142.12|139.92|143.29|141.09|141.73|139.53|0
1685120100000|2023-05-26 16:55:00|142.25|140.05|142.38|140.18|142.9|140.7|141.73|139.53|0
1685120400000|2023-05-26 17:00:00|142.51|140.31|143.16|140.96|143.68|141.48|142.38|140.18|0
1685120700000|2023-05-26 17:05:00|143.29|141.09|143.41|141.21|143.81|141.61|143.15|140.95|0
1685121000000|2023-05-26 17:10:00|143.28|141.08|143.15|140.95|143.8|141.6|143.02|140.82|0
1685121300000|2023-05-26 17:15:00|143.02|140.82|141.59|139.39|143.41|141.21|140.18|137.98|0
1685121600000|2023-05-26 17:20:00|141.46|139.26|141.98|139.78|142.63|140.43|141.46|139.26|0
1685121900000|2023-05-26 17:25:00|141.72|139.52|141.85|139.65|142.11|139.91|140.95|138.75|0
1685122200000|2023-05-26 17:30:00|141.72|139.52|142.88|140.68|142.88|140.68|141.33|139.13|0
1685122500000|2023-05-26 17:35:00|142.75|140.55|141.97|139.77|142.75|140.55|140.94|138.74|0
1685122800000|2023-05-26 17:40:00|141.84|139.64|139.91|137.71|141.84|139.64|139.4|137.2|0
1685123100000|2023-05-26 17:45:00|139.78|137.58|141.06|138.86|141.06|138.86|139.65|137.45|0
1685123400000|2023-05-26 17:50:00|141.19|138.99|140.16|137.96|141.32|139.12|140.03|137.83|0
1685123700000|2023-05-26 17:55:00|140.29|138.09|141.45|139.25|141.84|139.64|140.29|138.09|0
1685124000000|2023-05-26 18:00:00|141.71|139.51|140.41|138.21|142.22|140.02|140.29|138.09|0
1685124300000|2023-05-26 18:05:00|140.54|138.34|139.13|136.93|140.67|138.47|138.87|136.67|0
1685124600000|2023-05-26 18:10:00|139.26|137.06|140.41|138.21|140.93|138.73|139.26|137.06|0
1685124900000|2023-05-26 18:15:00|140.67|138.47|141.44|139.24|141.83|139.63|140.02|137.82|0
1685125200000|2023-05-26 18:20:00|141.31|139.11|142.08|139.88|142.34|140.14|141.05|138.85|0
1685125500000|2023-05-26 18:25:00|142.21|140.01|142.73|140.53|143.38|141.18|141.82|139.62|0
1685125800000|2023-05-26 18:30:00|142.86|140.66|143.51|141.31|143.64|141.44|142.6|140.4|0
1685126100000|2023-05-26 18:35:00|143.64|141.44|144.42|142.22|145.07|142.87|143.38|141.18|0
1685126400000|2023-05-26 18:40:00|144.55|142.35|144.68|142.48|144.94|142.74|143.9|141.7|0
1685126700000|2023-05-26 18:45:00|144.81|142.61|145.33|143.13|145.73|143.53|144.68|142.48|0
1685127000000|2023-05-26 18:50:00|145.46|143.26|145.99|143.79|146.12|143.92|145.07|142.87|0
1685127300000|2023-05-26 18:55:00|145.86|143.66|144.34|142.14|146.12|143.92|143.89|141.69|0
1685127600000|2023-05-26 19:00:00|144.41|142.21|146.51|144.31|147.17|144.97|144.41|142.21|0
1685127900000|2023-05-26 19:05:00|146.11|143.91|146.77|144.57|146.77|144.57|145.98|143.78|0
1685128200000|2023-05-26 19:10:00|146.9|144.7|146.77|144.57|147.7|145.5|145.58|143.38|0
1685128500000|2023-05-26 19:15:00|146.64|144.44|146.37|144.17|147.03|144.83|146.24|144.04|0
1685128800000|2023-05-26 19:20:00|146.24|144.04|145.32|143.12|146.77|144.57|145.05|142.85|0
1685129100000|2023-05-26 19:25:00|147.19|144.99|146.4|144.2|147.72|145.52|146.14|143.94|0
1685129400000|2023-05-26 19:30:00|146.27|144.07|146.93|144.73|147.45|145.25|146.01|143.81|0
1685129700000|2023-05-26 19:35:00|146.79|144.59|145.75|143.55|146.93|144.73|145.09|142.89|0
1685130000000|2023-05-26 19:40:00|145.62|143.42|146.51|144.31|146.77|144.57|145.22|143.02|0
1685130300000|2023-05-26 19:45:00|146.25|144.05|146.38|144.18|147.03|144.83|145.59|143.39|0
1685130600000|2023-05-26 19:50:00|145.2|143|145.04|142.84|145.72|143.52|143.76|141.56|0
1685130900000|2023-05-26 19:55:00|145.17|142.97|143.6|141.4|146.36|144.16|143.21|141.01|0
1685131200000|2023-05-26 20:00:00|144.12|141.92|144.31|142.11|144.91|142.71|143.6|141.4|0
1685131500000|2023-05-26 20:05:00|144.38|142.18|144.77|142.57|144.91|142.71|143.99|141.79|0
1685131800000|2023-05-26 20:10:00|144.64|142.44|146.74|144.54|147.14|144.94|144.64|142.44|0
1685319600000|2023-05-29 00:20:00|152.35|149.75|151.53|148.93|152.48|149.88|151.53|148.93|0
1685319900000|2023-05-29 00:25:00|151.4|148.8|150.45|147.85|151.53|148.93|150.38|147.78|0
1685320200000|2023-05-29 00:30:00|150.32|147.72|149.38|146.78|150.32|147.72|149.38|146.78|0
1685320500000|2023-05-29 00:35:00|149.24|146.64|149.38|146.78|149.78|147.18|149.04|146.44|0
1685320800000|2023-05-29 00:40:00|149.44|146.84|149.78|147.18|150.05|147.45|149.38|146.78|0
1685321100000|2023-05-29 00:45:00|149.64|147.04|149.51|146.91|149.78|147.18|149.37|146.77|0
1685321400000|2023-05-29 00:50:00|149.64|147.04|149.24|146.64|149.77|147.17|149.24|146.64|0
1685321700000|2023-05-29 00:55:00|149.1|146.5|149.37|146.77|149.64|147.04|148.97|146.37|0
1685322000000|2023-05-29 01:00:00|149.5|146.9|149.23|146.63|149.63|147.03|148.83|146.23|0
1685322300000|2023-05-29 01:05:00|149.3|146.7|148.69|146.09|149.37|146.77|148.56|145.96|0
1685322600000|2023-05-29 01:10:00|148.76|146.16|149.63|147.03|149.63|147.03|148.76|146.16|0
1685322900000|2023-05-29 01:15:00|149.76|147.16|149.89|147.29|150.03|147.43|149.09|146.49|0
1685323200000|2023-05-29 01:20:00|149.76|147.16|149.49|146.89|150.03|147.43|149.49|146.89|0
1685323500000|2023-05-29 01:25:00|149.36|146.76|149.09|146.49|149.36|146.76|148.82|146.22|0
1685323800000|2023-05-29 01:30:00|149.02|146.42|147.88|145.28|149.09|146.49|147.75|145.15|0
1685324100000|2023-05-29 01:35:00|148.02|145.42|148.21|145.61|148.68|146.08|148.02|145.42|0
1685324400000|2023-05-29 01:40:00|148.15|145.55|147.75|145.15|148.15|145.55|147.61|145.01|0
1685324700000|2023-05-29 01:45:00|147.88|145.28|148.28|145.68|148.28|145.68|147.74|145.14|0
1685325000000|2023-05-29 01:50:00|148.21|145.61|148.27|145.67|148.94|146.34|148.01|145.41|0
1685325300000|2023-05-29 01:55:00|148.14|145.54|148.94|146.34|148.94|146.34|148.14|145.54|0
1685325600000|2023-05-29 02:00:00|148.81|146.21|149.74|147.14|150.01|147.41|148.81|146.21|0
1685325900000|2023-05-29 02:05:00|149.87|147.27|149.6|147|149.87|147.27|149.47|146.87|0
1685326200000|2023-05-29 02:10:00|149.47|146.87|149.33|146.73|149.47|146.87|149.07|146.47|0
1685326500000|2023-05-29 02:15:00|149.2|146.6|149.2|146.6|149.33|146.73|149|146.4|0
1685326800000|2023-05-29 02:20:00|149.33|146.73|149.33|146.73|149.39|146.79|149.06|146.46|0
1685327100000|2023-05-29 02:25:00|149.26|146.66|148.66|146.06|149.33|146.73|148.53|145.93|0
1685327400000|2023-05-29 02:30:00|148.79|146.19|148.52|145.92|148.79|146.19|148.26|145.66|0
1685327700000|2023-05-29 02:35:00|148.66|146.06|148.65|146.05|148.79|146.19|148.52|145.92|0
1685328000000|2023-05-29 02:40:00|148.79|146.19|148.25|145.65|148.79|146.19|148.12|145.52|0
1685328300000|2023-05-29 02:45:00|148.39|145.79|148.65|146.05|148.65|146.05|148.12|145.52|0
1685328600000|2023-05-29 02:50:00|148.78|146.18|148.98|146.38|149.18|146.58|148.65|146.05|0
1685328900000|2023-05-29 02:55:00|149.05|146.45|148.91|146.31|149.18|146.58|148.78|146.18|0
1685329200000|2023-05-29 03:00:00|149.05|146.45|149.18|146.58|149.18|146.58|148.78|146.18|0
1685329500000|2023-05-29 03:05:00|149.04|146.44|149.31|146.71|149.31|146.71|148.91|146.31|0
1685329800000|2023-05-29 03:10:00|149.18|146.58|149.44|146.84|149.58|146.98|149.18|146.58|0
1685330100000|2023-05-29 03:15:00|149.57|146.97|149.57|146.97|149.71|147.11|149.44|146.84|0
1685330400000|2023-05-29 03:20:00|149.44|146.84|149.44|146.84|149.57|146.97|149.3|146.7|0
1685330700000|2023-05-29 03:25:00|149.5|146.9|149.7|147.1|149.84|147.24|149.44|146.84|0
1685331000000|2023-05-29 03:30:00|149.57|146.97|148.9|146.3|149.57|146.97|148.83|146.23|0
1685331300000|2023-05-29 03:35:00|148.76|146.16|148.36|145.76|148.9|146.3|148.36|145.76|0
1685331600000|2023-05-29 03:40:00|148.23|145.63|148.36|145.76|148.36|145.76|148.09|145.49|0
1685331900000|2023-05-29 03:45:00|148.49|145.89|147.96|145.36|148.49|145.89|147.96|145.36|0
1685332200000|2023-05-29 03:50:00|147.82|145.22|147.56|144.96|148.36|145.76|147.42|144.82|0
1685332500000|2023-05-29 03:55:00|147.42|144.82|147.42|144.82|147.56|144.96|147.29|144.69|0
1685332800000|2023-05-29 04:00:00|147.55|144.95|147.68|145.08|147.82|145.22|147.15|144.55|0
1685333100000|2023-05-29 04:05:00|147.62|145.02|147.68|145.08|147.82|145.22|147.55|144.95|0
1685333400000|2023-05-29 04:10:00|147.55|144.95|147.68|145.08|147.75|145.15|147.55|144.95|0
1685333700000|2023-05-29 04:15:00|147.81|145.21|147.68|145.08|147.81|145.21|147.68|145.08|0
1685334000000|2023-05-29 04:20:00|147.54|144.94|147.54|144.94|147.68|145.08|147.41|144.81|0
1685334300000|2023-05-29 04:25:00|147.61|145.01|147.6|145|147.81|145.21|147.41|144.81|0
1685334600000|2023-05-29 04:30:00|147.54|144.94|148.2|145.6|148.2|145.6|147.54|144.94|0
1685334900000|2023-05-29 04:35:00|148.07|145.47|148.34|145.74|148.34|145.74|148.07|145.47|0
1685335200000|2023-05-29 04:40:00|148.33|145.73|148.2|145.6|148.33|145.73|148.07|145.47|0
1685335500000|2023-05-29 04:45:00|148.33|145.73|148.33|145.73|148.47|145.87|148.13|145.53|0
1685335800000|2023-05-29 04:50:00|148.26|145.66|148.6|146|148.6|146|148.2|145.6|0
1685336100000|2023-05-29 04:55:00|148.59|145.99|148.73|146.13|148.86|146.26|148.46|145.86|0
1685336400000|2023-05-29 05:00:00|148.86|146.26|147.92|145.32|148.86|146.26|147.92|145.32|0
1685336700000|2023-05-29 05:05:00|147.79|145.19|148.06|145.46|148.06|145.46|147.66|145.06|0
1685337000000|2023-05-29 05:10:00|148.12|145.52|148.72|146.12|148.85|146.25|148.12|145.52|0
1685337300000|2023-05-29 05:15:00|148.59|145.99|148.05|145.45|148.72|146.12|148.05|145.45|0
1685337600000|2023-05-29 05:20:00|147.92|145.32|148.58|145.98|148.58|145.98|147.92|145.32|0
1685337900000|2023-05-29 05:25:00|148.72|146.12|148.71|146.11|148.85|146.25|148.58|145.98|0
1685338200000|2023-05-29 05:30:00|148.78|146.18|148.84|146.24|148.98|146.38|148.71|146.11|0
1685338500000|2023-05-29 05:35:00|148.77|146.17|148.84|146.24|149.51|146.91|148.71|146.11|0
1685338800000|2023-05-29 05:40:00|148.98|146.38|149.24|146.64|149.24|146.64|148.84|146.24|0
1685339100000|2023-05-29 05:45:00|149.51|146.91|149.37|146.77|149.64|147.04|149.24|146.64|0
1685339400000|2023-05-29 05:50:00|149.51|146.91|149.64|147.04|149.64|147.04|149.37|146.77|0
1685339700000|2023-05-29 05:55:00|149.77|147.17|149.9|147.3|149.91|147.31|149.64|147.04|0
1685340000000|2023-05-29 06:00:00|149.77|147.17|149.77|147.17|149.77|147.17|149.1|146.5|0
1685341200000|2023-05-29 06:20:00|149.96|147.76|149.96|147.76|149.96|147.76|149.96|147.76|0
1685341500000|2023-05-29 06:25:00|149.83|147.63|150.09|147.89|150.23|148.03|149.83|147.63|0
1685341800000|2023-05-29 06:30:00|149.96|147.76|151.3|149.1|151.58|149.38|149.96|147.76|0
1685342100000|2023-05-29 06:35:00|151.17|148.97|151.71|149.51|152.11|149.91|151.17|148.97|0
1685342400000|2023-05-29 06:40:00|151.64|149.44|151.98|149.78|152.11|149.91|151.3|149.1|0
1685342700000|2023-05-29 06:45:00|151.84|149.64|151.7|149.5|151.98|149.78|151.43|149.23|0
1685343000000|2023-05-29 06:50:00|151.57|149.37|151.7|149.5|151.84|149.64|151.5|149.3|0
1685343300000|2023-05-29 06:55:00|151.57|149.37|152.24|150.04|152.51|150.31|151.57|149.37|0
1685343600000|2023-05-29 07:00:00|152.17|149.97|151.83|149.63|152.51|150.31|151.56|149.36|0
1685343900000|2023-05-29 07:05:00|151.7|149.5|150.35|148.15|151.7|149.5|150.21|148.01|0
1685344200000|2023-05-29 07:10:00|150.28|148.08|151.22|149.02|151.69|149.49|150.21|148.01|0
1685344500000|2023-05-29 07:15:00|151.15|148.95|151.62|149.42|151.83|149.63|150.88|148.68|0
1685344800000|2023-05-29 07:20:00|151.55|149.35|152.5|150.3|152.64|150.44|151.55|149.35|0
1685345100000|2023-05-29 07:25:00|152.36|150.16|151.69|149.49|152.5|150.3|151.15|148.95|0
1685345400000|2023-05-29 07:30:00|151.96|149.76|150.74|148.54|152.23|150.03|150.47|148.27|0
1685345700000|2023-05-29 07:35:00|150.6|148.4|150.74|148.54|151.14|148.94|150.47|148.27|0
1685346000000|2023-05-29 07:40:00|150.53|148.33|149.93|147.73|150.74|148.54|149.93|147.73|0
1685346300000|2023-05-29 07:45:00|149.99|147.79|151.26|149.06|153.63|151.43|149.93|147.73|0
1685346600000|2023-05-29 07:50:00|151.32|149.12|151.12|148.92|151.39|149.19|150.85|148.65|0
1685346900000|2023-05-29 07:55:00|151.05|148.85|150.24|148.04|151.05|148.85|149.9|147.7|0
1685347200000|2023-05-29 08:00:00|150.44|148.24|150.57|148.37|150.98|148.78|150.44|148.24|0
1685347500000|2023-05-29 08:05:00|150.31|148.11|150.71|148.51|150.98|148.78|150.31|148.11|0
1685347800000|2023-05-29 08:10:00|150.64|148.44|150.7|148.5|150.98|148.78|150.57|148.37|0
1685348100000|2023-05-29 08:15:00|150.84|148.64|150.7|148.5|151.04|148.84|150.43|148.23|0
1685348400000|2023-05-29 08:20:00|150.84|148.64|150.83|148.63|150.97|148.77|150.16|147.96|0
1685348700000|2023-05-29 08:25:00|150.97|148.77|150.74|148.54|151.24|149.04|150.61|148.41|0
1685349000000|2023-05-29 08:30:00|150.61|148.41|150.88|148.68|151.15|148.95|150.61|148.41|0
1685349300000|2023-05-29 08:35:00|150.94|148.74|151.15|148.95|151.82|149.62|150.94|148.74|0
1685349600000|2023-05-29 08:40:00|151.01|148.81|150.47|148.27|151.15|148.95|150.47|148.27|0
1685349900000|2023-05-29 08:45:00|150.33|148.13|150.2|148|150.53|148.33|150.06|147.86|0
1685350200000|2023-05-29 08:50:00|150.33|148.13|150.73|148.53|150.87|148.67|150.33|148.13|0
1685350500000|2023-05-29 08:55:00|150.6|148.4|150.19|147.99|150.73|148.53|150.19|147.99|0
1685350800000|2023-05-29 09:00:00|150.33|148.13|150.19|147.99|150.46|148.26|150.06|147.86|0
1685351100000|2023-05-29 09:05:00|150.06|147.86|150.86|148.66|150.86|148.66|149.92|147.72|0
1685351400000|2023-05-29 09:10:00|150.73|148.53|149.92|147.72|150.86|148.66|149.85|147.65|0
1685351700000|2023-05-29 09:15:00|150.05|147.85|150.18|147.98|150.59|148.39|149.85|147.65|0
1685352000000|2023-05-29 09:20:00|150.32|148.12|149.64|147.44|150.59|148.39|149.51|147.31|0
1685352300000|2023-05-29 09:25:00|149.51|147.31|148.7|146.5|149.51|147.31|148.57|146.37|0
1685352600000|2023-05-29 09:30:00|148.84|146.64|148.03|145.83|149.11|146.91|148.03|145.83|0
1685352900000|2023-05-29 09:35:00|147.9|145.7|147.77|145.57|148.3|146.1|147.37|145.17|0
1685353200000|2023-05-29 09:40:00|147.7|145.5|148.3|146.1|148.3|146.1|147.36|145.16|0
1685353500000|2023-05-29 09:45:00|148.23|146.03|148.56|146.36|148.83|146.63|148.16|145.96|0
1685353800000|2023-05-29 09:50:00|148.49|146.29|148.83|146.63|148.96|146.76|148.49|146.29|0
1685354100000|2023-05-29 09:55:00|148.96|146.76|148.56|146.36|148.96|146.76|148.42|146.22|0
1685354400000|2023-05-29 10:00:00|148.82|146.62|148.55|146.35|148.96|146.76|148.42|146.22|0
1685354700000|2023-05-29 10:05:00|148.69|146.49|148.55|146.35|148.82|146.62|148.48|146.28|0
1685355000000|2023-05-29 10:10:00|148.69|146.49|148.55|146.35|149.09|146.89|148.55|146.35|0
1685355300000|2023-05-29 10:15:00|148.82|146.62|148.75|146.55|148.82|146.62|148.42|146.22|0
1685355600000|2023-05-29 10:20:00|148.82|146.62|148.81|146.61|148.82|146.62|148.55|146.35|0
1685355900000|2023-05-29 10:25:00|148.68|146.48|148.54|146.34|148.68|146.48|148.41|146.21|0
1685356200000|2023-05-29 10:30:00|148.61|146.41|149.35|147.15|149.48|147.28|148.61|146.41|0
1685356500000|2023-05-29 10:35:00|149.34|147.14|148.67|146.47|149.88|147.68|148.67|146.47|0
1685356800000|2023-05-29 10:40:00|148.6|146.4|148.14|145.94|148.87|146.67|148.14|145.94|0
1685357100000|2023-05-29 10:45:00|148|145.8|147.87|145.67|148.27|146.07|147.87|145.67|0
1685357400000|2023-05-29 10:50:00|147.73|145.53|147.47|145.27|147.73|145.53|147.47|145.27|0
1685357700000|2023-05-29 10:55:00|147.6|145.4|147.73|145.53|147.73|145.53|147.33|145.13|0
1685358000000|2023-05-29 11:00:00|147.79|145.59|147.59|145.39|147.86|145.66|147.46|145.26|0
1685358300000|2023-05-29 11:05:00|147.46|145.26|147.52|145.32|147.59|145.39|147.33|145.13|0
1685358600000|2023-05-29 11:10:00|147.46|145.26|147.99|145.79|148.26|146.06|147.46|145.26|0
1685358900000|2023-05-29 11:15:00|148.12|145.92|147.92|145.72|148.26|146.06|147.72|145.52|0
1685359200000|2023-05-29 11:20:00|147.99|145.79|147.32|145.12|147.99|145.79|147.32|145.12|0
1685359500000|2023-05-29 11:25:00|147.19|144.99|147.98|145.78|148.12|145.92|147.05|144.85|0
1685359800000|2023-05-29 11:30:00|148.12|145.92|148.11|145.91|148.38|146.18|147.85|145.65|0
1685360100000|2023-05-29 11:35:00|148.25|146.05|148.38|146.18|148.65|146.45|148.25|146.05|0
1685360400000|2023-05-29 11:40:00|148.51|146.31|148.24|146.04|148.51|146.31|147.98|145.78|0
1685360700000|2023-05-29 11:45:00|148.31|146.11|148.44|146.24|148.64|146.44|148.04|145.84|0
1685361000000|2023-05-29 11:50:00|148.37|146.17|148.37|146.17|148.64|146.44|148.24|146.04|0
1685361300000|2023-05-29 11:55:00|148.3|146.1|147.97|145.77|148.37|146.17|147.84|145.64|0
1685361600000|2023-05-29 12:00:00|147.9|145.7|147.97|145.77|148.64|146.44|147.7|145.5|0
1685361900000|2023-05-29 12:05:00|148.1|145.9|147.97|145.77|148.23|146.03|147.7|145.5|0
1685362200000|2023-05-29 12:10:00|147.83|145.63|147.83|145.63|147.96|145.76|147.7|145.5|0
1685362500000|2023-05-29 12:15:00|147.89|145.69|147.69|145.49|147.96|145.76|147.43|145.23|0
1685362800000|2023-05-29 12:20:00|147.83|145.63|147.56|145.36|148.23|146.03|147.56|145.36|0
1685363100000|2023-05-29 12:25:00|147.69|145.49|148.22|146.02|148.36|146.16|147.69|145.49|0
1685363400000|2023-05-29 12:30:00|148.09|145.89|147.09|144.89|148.09|145.89|147.02|144.82|0
1685363700000|2023-05-29 12:35:00|147.02|144.82|146.89|144.69|147.16|144.96|146.49|144.29|0
1685364000000|2023-05-29 12:40:00|146.95|144.75|147.02|144.82|147.42|145.22|146.89|144.69|0
1685364300000|2023-05-29 12:45:00|146.88|144.68|147.28|145.08|147.55|145.35|146.88|144.68|0
1685364600000|2023-05-29 12:50:00|147.15|144.95|147.01|144.81|147.28|145.08|146.75|144.55|0
1685364900000|2023-05-29 12:55:00|146.88|144.68|147.41|145.21|147.54|145.34|146.48|144.28|0
1685365200000|2023-05-29 13:00:00|147.54|145.34|147.94|145.74|148.07|145.87|147.14|144.94|0
1685365500000|2023-05-29 13:05:00|148.07|145.87|147.94|145.74|148.21|146.01|147.54|145.34|0
1685365800000|2023-05-29 13:10:00|148.07|145.87|147.67|145.47|148.21|146.01|147.67|145.47|0
1685366100000|2023-05-29 13:15:00|147.54|145.34|147.14|144.94|147.54|145.34|147.14|144.94|0
1685366400000|2023-05-29 13:20:00|147.27|145.07|147.13|144.93|147.4|145.2|147|144.8|0
1685366700000|2023-05-29 13:25:00|147|144.8|147.13|144.93|147.13|144.93|146.8|144.6|0
1685367000000|2023-05-29 13:30:00|147|144.8|146.6|144.4|147.26|145.06|146.53|144.33|0
1685367300000|2023-05-29 13:35:00|146.73|144.53|146.99|144.79|147.26|145.06|146.73|144.53|0
1685367600000|2023-05-29 13:40:00|147.13|144.93|147.12|144.92|147.45|145.25|146.46|144.26|0
1685367900000|2023-05-29 13:45:00|146.99|144.79|146.72|144.52|147.26|145.06|146.59|144.39|0
1685368200000|2023-05-29 13:50:00|146.79|144.59|146.99|144.79|147.25|145.05|146.79|144.59|0
1685368500000|2023-05-29 13:55:00|147.12|144.92|146.98|144.78|147.12|144.92|146.85|144.65|0
1685368800000|2023-05-29 14:00:00|147.12|144.92|147.12|144.92|147.12|144.92|146.85|144.65|0
1685369100000|2023-05-29 14:05:00|146.98|144.78|146.98|144.78|147.25|145.05|146.98|144.78|0
1685369400000|2023-05-29 14:10:00|147.11|144.91|147.24|145.04|147.38|145.18|146.98|144.78|0
1685369700000|2023-05-29 14:15:00|147.38|145.18|147.64|145.44|147.78|145.58|147.24|145.04|0
1685370000000|2023-05-29 14:20:00|147.77|145.57|148.31|146.11|148.31|146.11|147.64|145.44|0
1685370300000|2023-05-29 14:25:00|148.44|146.24|148.71|146.51|148.84|146.64|148.31|146.11|0
1685370600000|2023-05-29 14:30:00|148.84|146.64|148.7|146.5|148.97|146.77|148.57|146.37|0
1685370900000|2023-05-29 14:35:00|148.57|146.37|148.57|146.37|148.84|146.64|148.57|146.37|0
1685371200000|2023-05-29 14:40:00|148.63|146.43|148.56|146.36|148.97|146.77|148.56|146.36|0
1685371500000|2023-05-29 14:45:00|148.7|146.5|149.1|146.9|149.23|147.03|148.43|146.23|0
1685371800000|2023-05-29 14:50:00|149.23|147.03|148.43|146.23|149.23|147.03|148.29|146.09|0
1685372100000|2023-05-29 14:55:00|148.56|146.36|148.42|146.22|148.69|146.49|148.29|146.09|0
1685372400000|2023-05-29 15:00:00|148.56|146.36|148.56|146.36|148.69|146.49|148.16|145.96|0
1685372700000|2023-05-29 15:05:00|148.49|146.29|148.96|146.76|148.96|146.76|148.49|146.29|0
1685373000000|2023-05-29 15:10:00|149.09|146.89|149.36|147.16|149.49|147.29|148.95|146.75|0
1685373300000|2023-05-29 15:15:00|149.49|147.29|149.08|146.88|149.49|147.29|149.08|146.88|0
1685373600000|2023-05-29 15:20:00|148.95|146.75|149.22|147.02|149.22|147.02|148.82|146.62|0
1685373900000|2023-05-29 15:25:00|149.08|146.88|149.75|147.55|149.75|147.55|148.95|146.75|0
1685374200000|2023-05-29 15:30:00|149.89|147.69|149.48|147.28|149.89|147.69|149.21|147.01|0
1685374500000|2023-05-29 15:35:00|149.61|147.41|149.88|147.68|150.02|147.82|149.35|147.15|0
1685374800000|2023-05-29 15:40:00|149.81|147.61|149.61|147.41|149.88|147.68|149.48|147.28|0
1685375100000|2023-05-29 15:45:00|149.74|147.54|149.47|147.27|149.74|147.54|149.34|147.14|0
1685375400000|2023-05-29 15:50:00|149.61|147.41|149.34|147.14|149.74|147.54|149.2|147|0
1685375700000|2023-05-29 15:55:00|149.27|147.07|149.07|146.87|149.34|147.14|148.93|146.73|0
1685376000000|2023-05-29 16:00:00|148.93|146.73|148.8|146.6|148.93|146.73|148.8|146.6|0
1685376300000|2023-05-29 16:05:00|148.93|146.73|149.06|146.86|149.2|147|148.93|146.73|0
1685376600000|2023-05-29 16:10:00|149.13|146.93|149.06|146.86|149.2|147|149.06|146.86|0
1685376900000|2023-05-29 16:15:00|149.19|146.99|149.19|146.99|149.33|147.13|149.06|146.86|0
1685377200000|2023-05-29 16:20:00|149.06|146.86|148.92|146.72|149.06|146.86|148.79|146.59|0
1685377500000|2023-05-29 16:25:00|148.85|146.65|149.32|147.12|149.32|147.12|148.85|146.65|0
1685377800000|2023-05-29 16:30:00|149.19|146.99|148.92|146.72|149.32|147.12|148.92|146.72|0
1685378100000|2023-05-29 16:35:00|149.05|146.85|148.92|146.72|149.05|146.85|148.92|146.72|0
1685378400000|2023-05-29 16:40:00|149.05|146.85|149.05|146.85|149.05|146.85|148.91|146.71|0
1685378700000|2023-05-29 16:45:00|148.98|146.78|149.45|147.25|149.45|147.25|148.98|146.78|0
1685379000000|2023-05-29 16:50:00|149.58|147.38|149.04|146.84|149.58|147.38|149.04|146.84|0
1685379300000|2023-05-29 16:55:00|148.97|146.77|148.84|146.64|149.44|147.24|148.7|146.5|0
1685379600000|2023-05-29 17:00:00|148.9|146.7|149.36|147.16|149.36|147.16|148.88|146.68|0
1685379900000|2023-05-29 17:05:00|148.88|146.68|149.36|147.16|149.36|147.16|148.88|146.68|0
1685380500000|2023-05-29 17:15:00|149.35|147.15|149.35|147.15|149.35|147.15|149.35|147.15|0
1685381700000|2023-05-29 17:35:00|149.34|147.14|149.34|147.14|149.34|147.14|149.34|147.14|0
1685383200000|2023-05-29 18:00:00|149.33|147.13|149.81|147.61|149.81|147.61|149.33|147.13|0
1685384400000|2023-05-29 18:20:00|149.8|147.6|149.8|147.6|149.8|147.6|149.8|147.6|0
1685385600000|2023-05-29 18:40:00|149.79|147.59|149.79|147.59|149.79|147.59|149.79|147.59|0
1685387100000|2023-05-29 19:05:00|149.78|147.58|149.78|147.58|149.78|147.58|149.78|147.58|0
1685388300000|2023-05-29 19:25:00|149.77|147.57|149.77|147.57|149.77|147.57|149.77|147.57|0
1685389800000|2023-05-29 19:50:00|149.76|147.56|149.76|147.56|149.76|147.56|149.76|147.56|0
1685390100000|2023-05-29 19:55:00|149.52|147.32|149.52|147.32|149.76|147.56|149.28|147.08|0
1685391300000|2023-05-29 20:15:00|149.72|147.12|149.72|147.12|149.72|147.12|149.72|147.12|0
1685391600000|2023-05-29 20:20:00|149.71|147.11|149.71|147.11|149.71|147.11|149.71|147.11|0
1685392800000|2023-05-29 20:40:00|149.7|147.1|149.7|147.1|149.7|147.1|149.7|147.1|0
1685394300000|2023-05-29 21:05:00|149.69|147.09|149.69|147.09|149.69|147.09|149.69|147.09|0
1685395500000|2023-05-29 21:25:00|149.68|147.08|149.68|147.08|149.68|147.08|149.68|147.08|0
1685397000000|2023-05-29 21:50:00|149.67|147.07|149.67|147.07|149.67|147.07|149.67|147.07|0
1685397600000|2023-05-29 22:00:00|148.77|146.17|150.11|147.51|150.18|147.58|148.44|145.84|0
1685397900000|2023-05-29 22:05:00|149.98|147.38|151.39|148.79|151.39|148.79|149.64|147.04|0
1685398200000|2023-05-29 22:10:00|150.99|148.39|150.58|147.98|151.32|148.72|150.45|147.85|0
1685398500000|2023-05-29 22:15:00|150.64|148.04|150.58|147.98|150.98|148.38|150.44|147.84|0
1685398800000|2023-05-29 22:20:00|150.44|147.84|150.31|147.71|150.44|147.84|150.17|147.57|0
1685399100000|2023-05-29 22:25:00|150.17|147.57|150.03|147.43|150.3|147.7|149.9|147.3|0
1685399400000|2023-05-29 22:30:00|150.17|147.57|150.5|147.9|150.57|147.97|150.17|147.57|0
1685399700000|2023-05-29 22:35:00|150.44|147.84|149.9|147.3|150.71|148.11|149.9|147.3|0
1685400000000|2023-05-29 22:40:00|150.03|147.43|149.36|146.76|150.03|147.43|149.22|146.62|0
1685400300000|2023-05-29 22:45:00|149.49|146.89|149.76|147.16|149.96|147.36|149.49|146.89|0
1685400600000|2023-05-29 22:50:00|149.62|147.02|149.49|146.89|149.89|147.29|149.49|146.89|0
1685400900000|2023-05-29 22:55:00|149.35|146.75|149.48|146.88|149.62|147.02|149.35|146.75|0
1685401200000|2023-05-29 23:00:00|149.35|146.75|149.75|147.15|149.75|147.15|149.35|146.75|0
1685401500000|2023-05-29 23:05:00|149.81|147.21|149.75|147.15|149.88|147.28|149.75|147.15|0
1685401800000|2023-05-29 23:10:00|149.88|147.28|150.01|147.41|150.15|147.55|149.75|147.15|0
1685402100000|2023-05-29 23:15:00|149.88|147.28|148.8|146.2|149.88|147.28|148.67|146.07|0
1685402400000|2023-05-29 23:20:00|148.67|146.07|148.27|145.67|148.94|146.34|148.13|145.53|0
1685402700000|2023-05-29 23:25:00|148.13|145.53|148.26|145.66|148.33|145.73|148.13|145.53|0
1685403000000|2023-05-29 23:30:00|148.4|145.8|148.26|145.66|148.53|145.93|148.13|145.53|0
1685403300000|2023-05-29 23:35:00|148.4|145.8|148.26|145.66|148.46|145.86|148.26|145.66|0
1685403600000|2023-05-29 23:40:00|148.39|145.79|147.86|145.26|148.39|145.79|147.86|145.26|0
1685403900000|2023-05-29 23:45:00|147.72|145.12|147.32|144.72|147.86|145.26|147.19|144.59|0
1685404200000|2023-05-29 23:50:00|147.25|144.65|147.19|144.59|147.32|144.72|146.79|144.19|0
1685404500000|2023-05-29 23:55:00|147.32|144.72|147.32|144.72|147.72|145.12|147.19|144.59|0
1685404800000|2023-05-30 00:00:00|147.18|144.58|148.25|145.65|148.25|145.65|146.92|144.32|0
1685405100000|2023-05-30 00:05:00|148.12|145.52|148.78|146.18|149.05|146.45|148.12|145.52|0
1685405400000|2023-05-30 00:10:00|148.92|146.32|148.11|145.51|148.98|146.38|147.85|145.25|0
1685405700000|2023-05-30 00:15:00|148.24|145.64|148.38|145.78|148.91|146.31|147.84|145.24|0
1685406000000|2023-05-30 00:20:00|148.24|145.64|148.37|145.77|148.37|145.77|147.71|145.11|0
1685406300000|2023-05-30 00:25:00|148.24|145.64|147.9|145.3|148.24|145.64|147.71|145.11|0
1685406600000|2023-05-30 00:30:00|147.97|145.37|148.1|145.5|148.77|146.17|147.97|145.37|0
1685406900000|2023-05-30 00:35:00|148.03|145.43|147.43|144.83|148.1|145.5|147.36|144.76|0
1685407200000|2023-05-30 00:40:00|147.3|144.7|147.56|144.96|147.97|145.37|147.3|144.7|0
1685407500000|2023-05-30 00:45:00|147.7|145.1|148.1|145.5|148.23|145.63|147.56|144.96|0
1685407800000|2023-05-30 00:50:00|148.16|145.56|147.96|145.36|148.36|145.76|147.83|145.23|0
1685408100000|2023-05-30 00:55:00|147.83|145.23|148.22|145.62|148.22|145.62|147.76|145.16|0
1685408400000|2023-05-30 01:00:00|148.36|145.76|148.49|145.89|148.49|145.89|148.22|145.62|0
1685408700000|2023-05-30 01:05:00|148.36|145.76|148.22|145.62|148.49|145.89|147.95|145.35|0
1685409000000|2023-05-30 01:10:00|148.15|145.55|148.49|145.89|148.62|146.02|148.09|145.49|0
1685409300000|2023-05-30 01:15:00|148.62|146.02|148.22|145.62|148.62|146.02|147.95|145.35|0
1685409600000|2023-05-30 01:20:00|148.08|145.48|148.75|146.15|148.75|146.15|148.08|145.48|0
1685409900000|2023-05-30 01:25:00|148.61|146.01|148.35|145.75|148.75|146.15|148.35|145.75|0
1685410200000|2023-05-30 01:30:00|148.48|145.88|148.34|145.74|148.74|146.14|148.21|145.61|0
1685410500000|2023-05-30 01:35:00|148.48|145.88|148.47|145.87|149.28|146.68|148.34|145.74|0
1685410800000|2023-05-30 01:40:00|148.34|145.74|148.61|146.01|148.88|146.28|148.34|145.74|0
1685411100000|2023-05-30 01:45:00|148.47|145.87|148.47|145.87|148.74|146.14|148.2|145.6|0
1685411400000|2023-05-30 01:50:00|148.34|145.74|148.6|146|148.6|146|148.33|145.73|0
1685411700000|2023-05-30 01:55:00|148.74|146.14|148.47|145.87|148.74|146.14|148.33|145.73|0
1685412000000|2023-05-30 02:00:00|148.6|146|148.46|145.86|148.73|146.13|148.33|145.73|0
1685412300000|2023-05-30 02:05:00|148.33|145.73|148.33|145.73|148.6|146|148.19|145.59|0
1685412600000|2023-05-30 02:10:00|148.26|145.66|148.46|145.86|148.46|145.86|148.06|145.46|0
1685412900000|2023-05-30 02:15:00|148.52|145.92|148.32|145.72|148.73|146.13|148.32|145.72|0
1685413200000|2023-05-30 02:20:00|148.25|145.65|148.19|145.59|148.32|145.72|148.05|145.45|0
1685413500000|2023-05-30 02:25:00|148.32|145.72|148.32|145.72|148.45|145.85|148.19|145.59|0
1685413800000|2023-05-30 02:30:00|148.18|145.58|147.52|144.92|148.32|145.72|147.38|144.78|0
1685414100000|2023-05-30 02:35:00|147.65|145.05|148.18|145.58|148.32|145.72|147.65|145.05|0
1685414400000|2023-05-30 02:40:00|148.31|145.71|148.18|145.58|148.31|145.71|148.04|145.44|0
1685414700000|2023-05-30 02:45:00|148.04|145.44|148.31|145.71|148.58|145.98|148.04|145.44|0
1685415000000|2023-05-30 02:50:00|148.37|145.77|148.04|145.44|148.44|145.84|147.91|145.31|0
1685415300000|2023-05-30 02:55:00|148.17|145.57|147.77|145.17|148.17|145.57|147.77|145.17|0
1685415600000|2023-05-30 03:00:00|147.9|145.3|147.9|145.3|148.17|145.57|147.9|145.3|0
1685415900000|2023-05-30 03:05:00|147.77|145.17|147.63|145.03|148.03|145.43|147.63|145.03|0
1685416200000|2023-05-30 03:10:00|147.77|145.17|147.9|145.3|147.9|145.3|147.76|145.16|0
1685416500000|2023-05-30 03:15:00|148.03|145.43|147.23|144.63|148.03|145.43|147.23|144.63|0
1685416800000|2023-05-30 03:20:00|147.1|144.5|147.09|144.49|147.76|145.16|147.09|144.49|0
1685417100000|2023-05-30 03:25:00|146.96|144.36|147.09|144.49|147.23|144.63|146.69|144.09|0
1685417400000|2023-05-30 03:30:00|147.22|144.62|146.69|144.09|147.22|144.62|146.56|143.96|0
1685417700000|2023-05-30 03:35:00|146.82|144.22|147.09|144.49|147.09|144.49|146.56|143.96|0
1685418000000|2023-05-30 03:40:00|147.22|144.62|146.88|144.28|147.22|144.62|146.82|144.22|0
1685418300000|2023-05-30 03:45:00|146.82|144.22|147.22|144.62|147.22|144.62|146.82|144.22|0
1685418600000|2023-05-30 03:50:00|147.08|144.48|147.08|144.48|147.35|144.75|147.08|144.48|0
1685418900000|2023-05-30 03:55:00|147.21|144.61|147.48|144.88|147.61|145.01|147.08|144.48|0
1685419200000|2023-05-30 04:00:00|147.61|145.01|147.67|145.07|147.74|145.14|147.34|144.74|0
1685419500000|2023-05-30 04:05:00|147.61|145.01|147.61|145.01|147.74|145.14|147.47|144.87|0
1685419800000|2023-05-30 04:10:00|147.67|145.07|147.87|145.27|148.01|145.41|147.67|145.07|0
1685420100000|2023-05-30 04:15:00|148|145.4|147.87|145.27|148|145.4|147.74|145.14|0
1685420400000|2023-05-30 04:20:00|148|145.4|147.47|144.87|148|145.4|147.47|144.87|0
1685420700000|2023-05-30 04:25:00|147.4|144.8|148|145.4|148|145.4|147.33|144.73|0
1685421000000|2023-05-30 04:30:00|148.13|145.53|148.13|145.53|148.4|145.8|148|145.4|0
1685421300000|2023-05-30 04:35:00|148.06|145.46|148.13|145.53|148.13|145.53|147.99|145.39|0
1685421600000|2023-05-30 04:40:00|147.99|145.39|147.86|145.26|147.99|145.39|147.72|145.12|0
1685421900000|2023-05-30 04:45:00|147.99|145.39|148.12|145.52|148.39|145.79|147.86|145.26|0
1685422200000|2023-05-30 04:50:00|148.26|145.66|148.12|145.52|148.26|145.66|147.99|145.39|0
1685422500000|2023-05-30 04:55:00|147.99|145.39|147.98|145.38|148.12|145.52|147.85|145.25|0
1685422800000|2023-05-30 05:00:00|148.12|145.52|148.38|145.78|148.65|146.05|147.85|145.25|0
1685423100000|2023-05-30 05:05:00|148.25|145.65|147.98|145.38|148.78|146.18|147.98|145.38|0
1685423400000|2023-05-30 05:10:00|147.85|145.25|147.98|145.38|148.25|145.65|147.71|145.11|0
1685423700000|2023-05-30 05:15:00|147.84|145.24|147.98|145.38|148.38|145.78|147.84|145.24|0
1685424000000|2023-05-30 05:20:00|148.11|145.51|147.71|145.11|148.11|145.51|147.57|144.97|0
1685424300000|2023-05-30 05:25:00|147.57|144.97|147.57|144.97|147.84|145.24|147.44|144.84|0
1685424600000|2023-05-30 05:30:00|147.44|144.84|147.7|145.1|147.84|145.24|147.44|144.84|0
1685424900000|2023-05-30 05:35:00|147.57|144.97|147.43|144.83|147.84|145.24|147.43|144.83|0
1685425200000|2023-05-30 05:40:00|147.57|144.97|147.56|144.96|147.7|145.1|147.3|144.7|0
1685425500000|2023-05-30 05:45:00|147.43|144.83|147.43|144.83|147.56|144.96|147.3|144.7|0
1685425800000|2023-05-30 05:50:00|147.3|144.7|147.69|145.09|147.83|145.23|147.29|144.69|0
1685426100000|2023-05-30 05:55:00|147.76|145.16|148.36|145.76|148.36|145.76|147.76|145.16|0
1685426400000|2023-05-30 06:00:00|148.29|145.69|150.03|147.43|150.03|147.43|148.29|145.69|0
1685426700000|2023-05-30 06:05:00|149.77|147.57|149.63|147.43|149.83|147.63|148.96|146.76|0
1685427000000|2023-05-30 06:10:00|149.5|147.3|149.22|147.02|149.5|147.3|148.96|146.76|0
1685427300000|2023-05-30 06:15:00|149.09|146.89|149.36|147.16|149.63|147.43|149.09|146.89|0
1685427600000|2023-05-30 06:20:00|149.42|147.22|149.09|146.89|149.63|147.43|149.09|146.89|0
1685427900000|2023-05-30 06:25:00|148.95|146.75|149.49|147.29|149.62|147.42|148.95|146.75|0
1685428200000|2023-05-30 06:30:00|149.62|147.42|150.02|147.82|150.02|147.82|149.49|147.29|0
1685428500000|2023-05-30 06:35:00|149.89|147.69|148.81|146.61|149.89|147.69|148.81|146.61|0
1685428800000|2023-05-30 06:40:00|148.88|146.68|148.81|146.61|148.94|146.74|148.54|146.34|0
1685429100000|2023-05-30 06:45:00|148.94|146.74|149.34|147.14|149.48|147.28|148.94|146.74|0
1685429400000|2023-05-30 06:50:00|149.41|147.21|149.48|147.28|149.75|147.55|149.41|147.21|0
1685429700000|2023-05-30 06:55:00|149.54|147.34|149.61|147.41|149.88|147.68|149.47|147.27|0
1685430000000|2023-05-30 07:00:00|149.47|147.27|147.73|145.53|149.74|147.54|147.46|145.26|0
1685430300000|2023-05-30 07:05:00|147.6|145.4|149.6|147.4|150.41|148.21|147.26|145.06|0
1685430600000|2023-05-30 07:10:00|149.47|147.27|147.46|145.26|149.47|147.27|147.46|145.26|0
1685430900000|2023-05-30 07:15:00|147.32|145.12|147.72|145.52|148.66|146.46|147.32|145.12|0
1685431200000|2023-05-30 07:20:00|147.59|145.39|147.72|145.52|148.26|146.06|147.06|144.86|0
1685431500000|2023-05-30 07:25:00|147.59|145.39|148.92|146.72|148.99|146.79|147.19|144.99|0
1685431800000|2023-05-30 07:30:00|148.85|146.65|148.92|146.72|149.06|146.86|147.98|145.78|0
1685432100000|2023-05-30 07:35:00|149.06|146.86|149.79|147.59|149.86|147.66|148.79|146.59|0
1685432400000|2023-05-30 07:40:00|149.72|147.52|150.26|148.06|150.46|148.26|149.65|147.45|0
1685432700000|2023-05-30 07:45:00|149.99|147.79|150.93|148.73|150.94|148.74|149.79|147.59|0
1685433000000|2023-05-30 07:50:00|151.07|148.87|149.45|147.25|151.34|149.14|149.18|146.98|0
1685433300000|2023-05-30 07:55:00|149.18|146.98|150.45|148.25|150.53|148.33|149.18|146.98|0
1685433600000|2023-05-30 08:00:00|150.8|148.6|151.06|148.86|151.61|149.41|149.98|147.78|0
1685433900000|2023-05-30 08:05:00|150.93|148.73|151.6|149.4|151.88|149.68|150.93|148.73|0
1685434200000|2023-05-30 08:10:00|151.47|149.27|151.6|149.4|151.87|149.67|150.79|148.59|0
1685434500000|2023-05-30 08:15:00|151.67|149.47|152.78|150.58|154.16|151.96|151.6|149.4|0
1685434800000|2023-05-30 08:20:00|152.91|150.71|153.05|150.85|153.19|150.99|152.23|150.03|0
1685435100000|2023-05-30 08:25:00|153.18|150.98|151.55|149.35|153.18|150.98|151.55|149.35|0
1685435400000|2023-05-30 08:30:00|151.41|149.21|152.36|150.16|152.43|150.23|151|148.8|0
1685435700000|2023-05-30 08:35:00|152.43|150.23|152.63|150.43|153.18|150.98|152.36|150.16|0
1685436000000|2023-05-30 08:40:00|152.77|150.57|152.77|150.57|153.18|150.98|152.36|150.16|0
1685436300000|2023-05-30 08:45:00|152.63|150.43|152.35|150.15|152.77|150.57|151.95|149.75|0
1685436600000|2023-05-30 08:50:00|152.42|150.22|152.63|150.43|152.76|150.56|151.81|149.61|0
1685436900000|2023-05-30 08:55:00|152.49|150.29|152.49|150.29|152.49|150.29|151.94|149.74|0
1685437200000|2023-05-30 09:00:00|152.35|150.15|153.44|151.24|153.72|151.52|151.94|149.74|0
1685437500000|2023-05-30 09:05:00|153.37|151.17|154.67|152.47|154.95|152.75|152.89|150.69|0
1685437800000|2023-05-30 09:10:00|154.54|152.34|154.67|152.47|154.81|152.61|154.12|151.92|0
1685438100000|2023-05-30 09:15:00|154.74|152.54|154.53|152.33|154.81|152.61|153.85|151.65|0
1685438400000|2023-05-30 09:20:00|154.67|152.47|154.8|152.6|155.08|152.88|154.39|152.19|0
1685438700000|2023-05-30 09:25:00|154.94|152.74|153.57|151.37|155.22|153.02|153.43|151.23|0
1685439000000|2023-05-30 09:30:00|153.7|151.5|153.84|151.64|154.39|152.19|153.29|151.09|0
1685439300000|2023-05-30 09:35:00|153.9|151.7|154.25|152.05|154.39|152.19|153.56|151.36|0
1685439600000|2023-05-30 09:40:00|154.31|152.11|154.31|152.11|154.8|152.6|154.25|152.05|0
1685439900000|2023-05-30 09:45:00|154.25|152.05|154.93|152.73|154.93|152.73|153.97|151.77|0
1685440200000|2023-05-30 09:50:00|155.07|152.87|155.07|152.87|155.34|153.14|154.79|152.59|0
1685440500000|2023-05-30 09:55:00|155.34|153.14|154.17|151.97|155.34|153.14|154.1|151.9|0
1685440800000|2023-05-30 10:00:00|154.1|151.9|154.37|152.17|154.58|152.38|153.96|151.76|0
1685441100000|2023-05-30 10:05:00|154.51|152.31|154.3|152.1|154.65|152.45|153.96|151.76|0
1685441400000|2023-05-30 10:10:00|154.23|152.03|154.51|152.31|154.57|152.37|153.96|151.76|0
1685441700000|2023-05-30 10:15:00|154.37|152.17|154.23|152.03|155.06|152.86|154.23|152.03|0
1685442000000|2023-05-30 10:20:00|154.51|152.31|154.92|152.72|154.92|152.72|154.37|152.17|0
1685442300000|2023-05-30 10:25:00|154.78|152.58|154.5|152.3|155.05|152.85|154.36|152.16|0
1685442600000|2023-05-30 10:30:00|154.43|152.23|154.64|152.44|154.64|152.44|154.22|152.02|0
1685442900000|2023-05-30 10:35:00|154.77|152.57|154.56|152.36|155.05|152.85|154.5|152.3|0
1685443200000|2023-05-30 10:40:00|154.63|152.43|154.91|152.71|154.91|152.71|154.5|152.3|0
1685443500000|2023-05-30 10:45:00|155.04|152.84|153.94|151.74|155.04|152.84|153.94|151.74|0
1685443800000|2023-05-30 10:50:00|153.87|151.67|153.67|151.47|154.22|152.02|153.53|151.33|0
1685444100000|2023-05-30 10:55:00|153.53|151.33|153.12|150.92|153.67|151.47|153.12|150.92|0
1685444400000|2023-05-30 11:00:00|153.25|151.05|154.14|151.94|154.35|152.15|152.98|150.78|0
1685444700000|2023-05-30 11:05:00|154.07|151.87|152.29|150.09|154.07|151.87|151.75|149.55|0
1685445000000|2023-05-30 11:10:00|152.16|149.96|151.95|149.75|152.16|149.96|151.48|149.28|0
1685445300000|2023-05-30 11:15:00|152.02|149.82|151.88|149.68|152.02|149.82|151.34|149.14|0
1685445600000|2023-05-30 11:20:00|151.81|149.61|151.61|149.41|151.88|149.68|151.06|148.86|0
1685445900000|2023-05-30 11:25:00|151.47|149.27|152.42|150.22|152.42|150.22|151.2|149|0
1685446200000|2023-05-30 11:30:00|152.49|150.29|155.3|153.1|155.44|153.24|152.42|150.22|0
1685446500000|2023-05-30 11:35:00|155.16|152.96|155.02|152.82|156.13|153.93|154.88|152.68|0
1685446800000|2023-05-30 11:40:00|154.88|152.68|153.92|151.72|154.88|152.68|153.23|151.03|0
1685447100000|2023-05-30 11:45:00|154.06|151.86|154.47|152.27|155.29|153.09|153.78|151.58|0
1685447400000|2023-05-30 11:50:00|154.33|152.13|154.05|151.85|154.33|152.13|153.23|151.03|0
1685447700000|2023-05-30 11:55:00|154.19|151.99|154.74|152.54|154.88|152.68|153.91|151.71|0
1685448000000|2023-05-30 12:00:00|154.8|152.6|154.6|152.4|155.15|152.95|154.05|151.85|0
1685448300000|2023-05-30 12:05:00|154.73|152.53|155.97|153.77|156.25|154.05|154.46|152.26|0
1685448600000|2023-05-30 12:10:00|156.11|153.91|156.94|154.74|157.08|154.88|156.11|153.91|0
1685448900000|2023-05-30 12:15:00|156.8|154.6|155.83|153.63|157.36|155.16|155.69|153.49|0
1685449200000|2023-05-30 12:20:00|155.69|153.49|155.28|153.08|156.11|153.91|154.73|152.53|0
1685449500000|2023-05-30 12:25:00|155.41|153.21|154.45|152.25|155.41|153.21|153.9|151.7|0
1685449800000|2023-05-30 12:30:00|154.59|152.39|154.03|151.83|154.59|152.39|153.35|151.15|0
1685450100000|2023-05-30 12:35:00|153.96|151.76|155.27|153.07|155.41|153.21|153.96|151.76|0
1685450400000|2023-05-30 12:40:00|155.41|153.21|154.23|152.03|155.55|153.35|154.17|151.97|0
1685450700000|2023-05-30 12:45:00|154.17|151.97|153.75|151.55|154.17|151.97|152.93|150.73|0
1685451000000|2023-05-30 12:50:00|153.89|151.69|154.57|152.37|154.57|152.37|153.61|151.41|0
1685451300000|2023-05-30 12:55:00|154.44|152.24|154.3|152.1|154.99|152.79|154.02|151.82|0
1685451600000|2023-05-30 13:00:00|154.43|152.23|154.57|152.37|154.98|152.78|153.47|151.27|0
1685451900000|2023-05-30 13:05:00|154.71|152.51|154.98|152.78|154.98|152.78|153.74|151.54|0
1685452200000|2023-05-30 13:10:00|154.84|152.64|154.29|152.09|155.12|152.92|154.02|151.82|0
1685452500000|2023-05-30 13:15:00|154.43|152.23|154.84|152.64|155.25|153.05|154.29|152.09|0
1685452800000|2023-05-30 13:20:00|154.7|152.5|153.6|151.4|154.84|152.64|153.33|151.13|0
1685453100000|2023-05-30 13:25:00|153.19|150.99|152.23|150.03|153.74|151.54|152.23|150.03|0
1685453400000|2023-05-30 13:30:00|151.96|149.76|154.28|152.08|154.97|152.77|151.41|149.21|0
1685453700000|2023-05-30 13:35:00|154.01|151.81|152.36|150.16|154.14|151.94|151.41|149.21|0
1685454000000|2023-05-30 13:40:00|152.23|150.03|150.19|147.99|153.59|151.39|150.05|147.85|0
1685454300000|2023-05-30 13:45:00|150.46|148.26|150.86|148.66|151.41|149.21|148.7|146.5|0
1685454600000|2023-05-30 13:50:00|150.59|148.39|145.78|143.58|151.95|149.75|145.64|143.44|0
1685454900000|2023-05-30 13:55:00|145.64|143.44|146.44|144.24|146.71|144.51|145.24|143.04|0
1685455200000|2023-05-30 14:00:00|146.37|144.17|142.85|140.65|146.71|144.51|141.92|139.72|0
1685455500000|2023-05-30 14:05:00|143.24|141.04|144.97|142.77|145.24|143.04|142.05|139.85|0
1685455800000|2023-05-30 14:10:00|145.1|142.9|144.83|142.63|145.9|143.7|142.71|140.51|0
1685456100000|2023-05-30 14:15:00|145.5|143.3|147.92|145.72|148.32|146.12|144.97|142.77|0
1685456400000|2023-05-30 14:20:00|148.46|146.26|144.69|142.49|149.95|147.75|144.69|142.49|0
1685456700000|2023-05-30 14:25:00|145.1|142.9|142.97|140.77|145.63|143.43|140.47|138.27|0
1685457000000|2023-05-30 14:30:00|142.31|140.11|143.1|140.9|146.03|143.83|141.78|139.58|0
1685457300000|2023-05-30 14:35:00|143.36|141.16|143.09|140.89|144.02|141.82|142.17|139.97|0
1685457600000|2023-05-30 14:40:00|142.83|140.63|143.09|140.89|144.29|142.09|142.7|140.5|0
1685457900000|2023-05-30 14:45:00|142.96|140.76|143.22|141.02|143.22|141.02|141.11|138.91|0
1685458200000|2023-05-30 14:50:00|143.09|140.89|143.22|141.02|144.82|142.62|142.69|140.49|0
1685458500000|2023-05-30 14:55:00|143.09|140.89|142.95|140.75|144.68|142.48|142.69|140.49|0
1685458800000|2023-05-30 15:00:00|142.82|140.62|144.54|142.34|144.95|142.75|142.56|140.36|0
1685459100000|2023-05-30 15:05:00|144.41|142.21|143.88|141.68|145.08|142.88|143.21|141.01|0
1685459400000|2023-05-30 15:10:00|143.61|141.41|143.21|141.01|144.01|141.81|142.42|140.22|0
1685459700000|2023-05-30 15:15:00|143.08|140.88|140.59|138.39|143.34|141.14|138.38|136.18|0
1685460000000|2023-05-30 15:20:00|140.46|138.26|138.63|136.43|140.72|138.52|137.99|135.79|0
1685460300000|2023-05-30 15:25:00|138.51|136.31|141.9|139.7|142.03|139.83|138.12|135.92|0
1685460600000|2023-05-30 15:30:00|141.77|139.57|142.03|139.83|142.69|140.49|141.37|139.17|0
1685460900000|2023-05-30 15:35:00|142.16|139.96|144.15|141.95|144.41|142.21|141.64|139.44|0
1685461200000|2023-05-30 15:40:00|144.28|142.08|142.55|140.35|144.81|142.61|142.55|140.35|0
1685461500000|2023-05-30 15:45:00|142.29|140.09|143.21|141.01|143.74|141.54|142.16|139.96|0
1685461800000|2023-05-30 15:50:00|143.35|141.15|142.55|140.35|143.35|141.15|141.5|139.3|0
1685462100000|2023-05-30 15:55:00|142.75|140.55|143.21|141.01|143.61|141.41|142.02|139.82|0
1685462400000|2023-05-30 16:00:00|142.94|140.74|141.89|139.69|143.6|141.4|141.75|139.55|0
1685462700000|2023-05-30 16:05:00|141.62|139.42|141.1|138.9|142.15|139.95|140.18|137.98|0
1685463000000|2023-05-30 16:10:00|141.23|139.03|141.36|139.16|142.15|139.95|140.31|138.11|0
1685463300000|2023-05-30 16:15:00|141.09|138.89|141.75|139.55|142.41|140.21|140.31|138.11|0
1685463600000|2023-05-30 16:20:00|141.62|139.42|142.01|139.81|142.01|139.81|140.83|138.63|0
1685463900000|2023-05-30 16:25:00|142.14|139.94|140.04|137.84|142.54|140.34|139.52|137.32|0
1685464200000|2023-05-30 16:30:00|139.91|137.71|140.43|138.23|141.48|139.28|139.39|137.19|0
1685464500000|2023-05-30 16:35:00|140.17|137.97|138.6|136.4|141.48|139.28|138.47|136.27|0
1685464800000|2023-05-30 16:40:00|138.73|136.53|138.08|135.88|138.73|136.53|137.05|134.85|0
1685465100000|2023-05-30 16:45:00|137.95|135.75|139.77|137.57|139.77|137.57|137.82|135.62|0
1685465400000|2023-05-30 16:50:00|139.64|137.44|141.73|139.53|142|139.8|139.51|137.31|0
1685465700000|2023-05-30 16:55:00|141.47|139.27|142.26|140.06|142.39|140.19|140.94|138.74|0
1685466000000|2023-05-30 17:00:00|141.99|139.79|140.94|138.74|142.26|140.06|140.55|138.35|0
1685466300000|2023-05-30 17:05:00|140.81|138.61|139.63|137.43|141.07|138.87|138.98|136.78|0
1685466600000|2023-05-30 17:10:00|139.5|137.3|139.63|137.43|140.81|138.61|139.24|137.04|0
1685466900000|2023-05-30 17:15:00|139.5|137.3|140.15|137.95|140.67|138.47|138.85|136.65|0
1685467200000|2023-05-30 17:20:00|140.28|138.08|139.49|137.29|140.67|138.47|139.49|137.29|0
1685467500000|2023-05-30 17:25:00|139.62|137.42|136.51|134.31|139.75|137.55|135.87|133.67|0
1685467800000|2023-05-30 17:30:00|136.25|134.05|137.54|135.34|138.19|135.99|134.46|132.26|0
1685468100000|2023-05-30 17:35:00|137.41|135.21|136.38|134.18|137.67|135.47|136.25|134.05|0
1685468400000|2023-05-30 17:40:00|136.51|134.31|136.76|134.56|137.67|135.47|136.12|133.92|0
1685468700000|2023-05-30 17:45:00|136.38|134.18|137.41|135.21|137.66|135.46|136.12|133.92|0
1685469000000|2023-05-30 17:50:00|137.54|135.34|135.6|133.4|138.31|136.11|134.96|132.76|0
1685469300000|2023-05-30 17:55:00|135.47|133.27|134.32|132.12|135.47|133.27|134.07|131.87|0
1685469600000|2023-05-30 18:00:00|134.45|132.25|133.3|131.1|134.96|132.76|133.18|130.98|0
1685469900000|2023-05-30 18:05:00|133.18|130.98|133.55|131.35|134.45|132.25|133.05|130.85|0
1685470200000|2023-05-30 18:10:00|133.43|131.23|134.83|132.63|135.21|133.01|133.43|131.23|0
1685470500000|2023-05-30 18:15:00|134.95|132.75|136.75|134.55|136.88|134.68|134.32|132.12|0
1685470800000|2023-05-30 18:20:00|136.88|134.68|138.82|136.62|139.08|136.88|136.49|134.29|0
1685471100000|2023-05-30 18:25:00|138.95|136.75|139.73|137.53|140.38|138.18|138.95|136.75|0
1685471400000|2023-05-30 18:30:00|139.87|137.67|142.08|139.88|142.47|140.27|139.34|137.14|0
1685471700000|2023-05-30 18:35:00|142.21|140.01|143.06|140.86|143.26|141.06|141.94|139.74|0
1685472000000|2023-05-30 18:40:00|143.13|140.93|144.98|142.78|145.11|142.91|142.99|140.79|0
1685472300000|2023-05-30 18:45:00|145.11|142.91|142.99|140.79|145.51|143.31|142.73|140.53|0
1685472600000|2023-05-30 18:50:00|142.73|140.53|143.52|141.32|143.52|141.32|141.15|138.95|0
1685472900000|2023-05-30 18:55:00|143.65|141.45|141.41|139.21|144.31|142.11|141.41|139.21|0
1685473200000|2023-05-30 19:00:00|141.28|139.08|140.97|138.77|141.89|139.69|140.05|137.85|0
1685473500000|2023-05-30 19:05:00|141.1|138.9|141.49|139.29|141.49|139.29|139.79|137.59|0
1685473800000|2023-05-30 19:10:00|141.36|139.16|140.18|137.98|141.75|139.55|139.4|137.2|0
1685474100000|2023-05-30 19:15:00|139.92|137.72|140.7|138.5|141.09|138.89|139.27|137.07|0
1685474400000|2023-05-30 19:20:00|140.83|138.63|140.96|138.76|141.62|139.42|140.31|138.11|0
1685474700000|2023-05-30 19:25:00|141.22|139.02|141.74|139.54|142.53|140.33|141.22|139.02|0
1685475000000|2023-05-30 19:30:00|141.61|139.41|142.79|140.59|143.19|140.99|141.61|139.41|0
1685475300000|2023-05-30 19:35:00|142.66|140.46|142|139.8|142.66|140.46|141.35|139.15|0
1685475600000|2023-05-30 19:40:00|141.87|139.67|141.34|139.14|142.13|139.93|140.95|138.75|0
1685475900000|2023-05-30 19:45:00|141.47|139.27|142.13|139.93|143.05|140.85|141.34|139.14|0
1685476200000|2023-05-30 19:50:00|141.87|139.67|138.6|136.4|141.87|139.67|138.47|136.27|0
1685476500000|2023-05-30 19:55:00|138.86|136.66|141.1|138.9|141.76|139.56|138.23|136.03|0
1685476800000|2023-05-30 20:00:00|140.71|138.51|141.76|139.56|141.89|139.69|140.32|138.12|0
1685477100000|2023-05-30 20:05:00|141.62|139.42|141.1|138.9|142.02|139.82|140.97|138.77|0
1685477400000|2023-05-30 20:10:00|141.23|139.03|141.49|139.29|141.49|139.29|140.83|138.63|0
1685477700000|2023-05-30 20:15:00|141.56|138.96|141.03|138.43|141.56|138.96|141.03|138.43|0
1685478000000|2023-05-30 20:20:00|141.16|138.56|141.42|138.82|141.42|138.82|140.9|138.3|0
1685478300000|2023-05-30 20:25:00|141.55|138.95|141.16|138.56|141.55|138.95|141.16|138.56|0
1685478600000|2023-05-30 20:30:00|141.29|138.69|141.68|139.08|141.68|139.08|141.29|138.69|0
1685478900000|2023-05-30 20:35:00|141.81|139.21|141.94|139.34|141.94|139.34|141.68|139.08|0
1685479200000|2023-05-30 20:40:00|142.07|139.47|142.33|139.73|142.33|139.73|141.94|139.34|0
1685479500000|2023-05-30 20:45:00|142.2|139.6|141.94|139.34|142.33|139.73|141.94|139.34|0
1685479800000|2023-05-30 20:50:00|142.07|139.47|141.67|139.07|142.07|139.47|141.67|139.07|0
1685480100000|2023-05-30 20:55:00|141.41|138.81|140.42|137.82|141.67|139.07|140.42|137.82|0
1685480400000|2023-05-30 21:00:00|140.68|138.08|140.98|138.38|140.99|138.39|140.67|138.07|0
1685480700000|2023-05-30 21:05:00|140.95|138.35|140.95|138.35|140.96|138.36|140.76|138.16|0
1685481000000|2023-05-30 21:10:00|140.94|138.34|140.92|138.32|140.96|138.36|140.89|138.29|0
1685481300000|2023-05-30 21:15:00|140.96|138.36|141.01|138.41|141.02|138.42|140.92|138.32|0
1685481600000|2023-05-30 21:20:00|140.81|138.21|141|138.4|141.01|138.41|140.58|137.98|0
1685481900000|2023-05-30 21:25:00|140.92|138.32|140.75|138.15|141.09|138.49|140.69|138.09|0
1685482200000|2023-05-30 21:30:00|140.73|138.13|141.05|138.45|141.14|138.54|140.73|138.13|0
1685482500000|2023-05-30 21:35:00|141.03|138.43|140.76|138.16|141.03|138.43|140.34|137.74|0
1685482800000|2023-05-30 21:40:00|140.72|138.12|140.61|138.01|140.72|138.12|140.59|137.99|0
1685483100000|2023-05-30 21:45:00|140.63|138.03|140.53|137.93|140.66|138.06|140.42|137.82|0
1685483400000|2023-05-30 21:50:00|140.57|137.97|140.36|137.76|140.66|138.06|140.26|137.66|0
1685483700000|2023-05-30 21:55:00|140.3|137.7|139.69|137.09|140.31|137.71|139.51|136.91|0
1685484000000|2023-05-30 22:00:00|139.22|136.62|139.55|136.95|139.94|137.34|138.77|136.17|0
1685484300000|2023-05-30 22:05:00|139.48|136.88|139.15|136.55|139.55|136.95|139.15|136.55|0
1685484600000|2023-05-30 22:10:00|139.28|136.68|139.41|136.81|139.54|136.94|139.15|136.55|0
1685484900000|2023-05-30 22:15:00|139.54|136.94|139.67|137.07|140.19|137.59|139.54|136.94|0
1685485200000|2023-05-30 22:20:00|139.54|136.94|139.15|136.55|139.67|137.07|139.15|136.55|0
1685485500000|2023-05-30 22:25:00|139.28|136.68|139.8|137.2|140.06|137.46|139.28|136.68|0
1685485800000|2023-05-30 22:30:00|139.93|137.33|140.19|137.59|140.19|137.59|139.93|137.33|0
1685486100000|2023-05-30 22:35:00|140.18|137.58|140.18|137.58|140.32|137.72|140.18|137.58|0
1685486400000|2023-05-30 22:40:00|140.31|137.71|140.31|137.71|140.31|137.71|140.18|137.58|0
1685486700000|2023-05-30 22:45:00|140.24|137.64|140.05|137.45|140.24|137.64|139.79|137.19|0
1685487000000|2023-05-30 22:50:00|140.18|137.58|140.05|137.45|140.37|137.77|139.92|137.32|0
1685487300000|2023-05-30 22:55:00|140.18|137.58|140.04|137.44|140.44|137.84|140.04|137.44|0
1685487600000|2023-05-30 23:00:00|140.11|137.51|141.35|138.75|141.35|138.75|140.11|137.51|0
1685487900000|2023-05-30 23:05:00|141.22|138.62|141.09|138.49|141.61|139.01|140.96|138.36|0
1685488200000|2023-05-30 23:10:00|141.22|138.62|141.22|138.62|141.35|138.75|140.95|138.35|0
1685488500000|2023-05-30 23:15:00|141.15|138.55|141.61|139.01|141.74|139.14|141.15|138.55|0
1685488800000|2023-05-30 23:20:00|141.48|138.88|141.21|138.61|141.61|139.01|141.21|138.61|0
1685489100000|2023-05-30 23:25:00|141.34|138.74|141.34|138.74|141.47|138.87|141.08|138.48|0
1685489400000|2023-05-30 23:30:00|141.21|138.61|141.99|139.39|142|139.4|141.08|138.48|0
1685489700000|2023-05-30 23:35:00|141.86|139.26|141.6|139|141.86|139.26|141.47|138.87|0
1685490000000|2023-05-30 23:40:00|141.66|139.06|142.39|139.79|142.39|139.79|141.66|139.06|0
1685490300000|2023-05-30 23:45:00|142.25|139.65|142.12|139.52|142.25|139.65|141.99|139.39|0
1685490600000|2023-05-30 23:50:00|141.99|139.39|141.59|138.99|142.12|139.52|141.33|138.73|0
1685490900000|2023-05-30 23:55:00|141.46|138.86|141.65|139.05|141.72|139.12|141.46|138.86|0
1685491200000|2023-05-31 00:00:00|141.72|139.12|141.85|139.25|141.98|139.38|141.46|138.86|0
1685491500000|2023-05-31 00:05:00|141.98|139.38|141.19|138.59|142.11|139.51|141.19|138.59|0
1685491800000|2023-05-31 00:10:00|141.25|138.65|141.06|138.46|141.85|139.25|141.06|138.46|0
1685492100000|2023-05-31 00:15:00|140.93|138.33|141.45|138.85|141.45|138.85|140.93|138.33|0
1685492400000|2023-05-31 00:20:00|141.32|138.72|141.18|138.58|141.32|138.72|141.05|138.45|0
1685492700000|2023-05-31 00:25:00|141.25|138.65|141.05|138.45|141.32|138.72|141.05|138.45|0
1685493000000|2023-05-31 00:30:00|140.92|138.32|140.79|138.19|141.05|138.45|140.53|137.93|0
1685493300000|2023-05-31 00:35:00|140.66|138.06|141.05|138.45|141.18|138.58|140.66|138.06|0
1685493600000|2023-05-31 00:40:00|141.18|138.58|141.31|138.71|141.57|138.97|141.18|138.58|0
1685493900000|2023-05-31 00:45:00|141.37|138.77|141.17|138.57|141.44|138.84|141.04|138.44|0
1685494200000|2023-05-31 00:50:00|141.04|138.44|141.17|138.57|141.17|138.57|141.04|138.44|0
1685494500000|2023-05-31 00:55:00|141.04|138.44|141.17|138.57|141.43|138.83|141.04|138.44|0
1685494800000|2023-05-31 01:00:00|141.3|138.7|140.77|138.17|141.3|138.7|140.77|138.17|0
1685495100000|2023-05-31 01:05:00|140.84|138.24|140.51|137.91|140.97|138.37|140.51|137.91|0
1685495400000|2023-05-31 01:10:00|140.64|138.04|140.51|137.91|140.64|138.04|140.25|137.65|0
1685495700000|2023-05-31 01:15:00|140.38|137.78|141.03|138.43|141.16|138.56|140.25|137.65|0
1685496000000|2023-05-31 01:20:00|141.16|138.56|141.16|138.56|141.29|138.69|141.03|138.43|0
1685496300000|2023-05-31 01:25:00|141.29|138.69|141.16|138.56|141.42|138.82|141.16|138.56|0
1685496600000|2023-05-31 01:30:00|141.03|138.43|140.11|137.51|141.03|138.43|139.46|136.86|0
1685496900000|2023-05-31 01:35:00|139.98|137.38|139.97|137.37|140.24|137.64|139.71|137.11|0
1685497200000|2023-05-31 01:40:00|140.1|137.5|139.64|137.04|140.5|137.9|139.58|136.98|0
1685497500000|2023-05-31 01:45:00|139.71|137.11|139.71|137.11|140.1|137.5|139.32|136.72|0
1685497800000|2023-05-31 01:50:00|139.84|137.24|140.23|137.63|140.75|138.15|139.71|137.11|0
1685498100000|2023-05-31 01:55:00|140.36|137.76|139.05|136.45|140.36|137.76|138.92|136.32|0
1685498400000|2023-05-31 02:00:00|139.31|136.71|138.66|136.06|139.31|136.71|138.27|135.67|0
1685498700000|2023-05-31 02:05:00|138.53|135.93|137.49|134.89|138.66|136.06|137.49|134.89|0
1685499000000|2023-05-31 02:10:00|137.11|134.51|137.49|134.89|138.14|135.54|137.11|134.51|0
1685499300000|2023-05-31 02:15:00|137.62|135.02|137.42|134.82|137.75|135.15|136.98|134.38|0
1685499600000|2023-05-31 02:20:00|137.23|134.63|137.1|134.5|137.23|134.63|136.72|134.12|0
1685499900000|2023-05-31 02:25:00|137.03|134.43|137.36|134.76|137.49|134.89|136.71|134.11|0
1685500200000|2023-05-31 02:30:00|137.29|134.69|137.35|134.75|137.36|134.76|136.84|134.24|0
1685500500000|2023-05-31 02:35:00|137.48|134.88|137.74|135.14|137.74|135.14|136.84|134.24|0
1685500800000|2023-05-31 02:40:00|137.61|135.01|137.35|134.75|137.74|135.14|137.22|134.62|0
1685501100000|2023-05-31 02:45:00|137.48|134.88|136.96|134.36|137.48|134.88|136.96|134.36|0
1685501400000|2023-05-31 02:50:00|137.09|134.49|137.73|135.13|137.86|135.26|137.09|134.49|0
1685501700000|2023-05-31 02:55:00|137.86|135.26|137.09|134.49|137.86|135.26|137.09|134.49|0
1685502000000|2023-05-31 03:00:00|137.21|134.61|136.83|134.23|137.21|134.61|136.7|134.1|0
1685502300000|2023-05-31 03:05:00|136.7|134.1|136.18|133.58|137.08|134.48|135.92|133.32|0
1685502600000|2023-05-31 03:10:00|136.05|133.45|136.05|133.45|136.57|133.97|135.92|133.32|0
1685502900000|2023-05-31 03:15:00|136.18|133.58|136.43|133.83|136.56|133.96|136.05|133.45|0
1685503200000|2023-05-31 03:20:00|136.5|133.9|136.43|133.83|136.88|134.28|136.43|133.83|0
1685503500000|2023-05-31 03:25:00|136.17|133.57|136.3|133.7|136.82|134.22|136.17|133.57|0
1685503800000|2023-05-31 03:30:00|136.43|133.83|135.66|133.06|136.43|133.83|135.53|132.93|0
1685504100000|2023-05-31 03:35:00|136.04|133.44|136.42|133.82|136.43|133.83|135.78|133.18|0
1685504400000|2023-05-31 03:40:00|136.55|133.95|136.55|133.95|136.68|134.08|136.42|133.82|0
1685504700000|2023-05-31 03:45:00|136.42|133.82|135.91|133.31|136.42|133.82|135.78|133.18|0
1685505000000|2023-05-31 03:50:00|135.78|133.18|135.45|132.85|136.04|133.44|135.01|132.41|0
1685505300000|2023-05-31 03:55:00|135.39|132.79|135.9|133.3|135.9|133.3|135.39|132.79|0
1685505600000|2023-05-31 04:00:00|135.77|133.17|135.39|132.79|135.9|133.3|135.39|132.79|0
1685505900000|2023-05-31 04:05:00|135.52|132.92|135.9|133.3|136.03|133.43|135.52|132.92|0
1685506200000|2023-05-31 04:10:00|135.77|133.17|136.28|133.68|136.28|133.68|135.77|133.17|0
1685506500000|2023-05-31 04:15:00|136.15|133.55|136.15|133.55|136.28|133.68|136.02|133.42|0
1685506800000|2023-05-31 04:20:00|136.02|133.42|136.02|133.42|136.15|133.55|135.76|133.16|0
1685507100000|2023-05-31 04:25:00|135.89|133.29|135.76|133.16|136.15|133.55|135.76|133.16|0
1685507400000|2023-05-31 04:30:00|135.89|133.29|135.76|133.16|136.27|133.67|135.76|133.16|0
1685507700000|2023-05-31 04:35:00|135.89|133.29|135.88|133.28|135.95|133.35|135.63|133.03|0
1685508000000|2023-05-31 04:40:00|136.01|133.41|135.75|133.15|136.14|133.54|135.75|133.15|0
1685508300000|2023-05-31 04:45:00|135.88|133.28|135.69|133.09|135.88|133.28|135.62|133.02|0
1685508600000|2023-05-31 04:50:00|135.62|133.02|135.62|133.02|135.75|133.15|135.5|132.9|0
1685508900000|2023-05-31 04:55:00|135.75|133.15|135.49|132.89|136.01|133.41|135.49|132.89|0
1685509200000|2023-05-31 05:00:00|135.24|132.64|134.53|131.93|135.3|132.7|134.34|131.74|0
1685509500000|2023-05-31 05:05:00|134.47|131.87|133.96|131.36|134.6|132|133.83|131.23|0
1685509800000|2023-05-31 05:10:00|133.83|131.23|134.46|131.86|134.46|131.86|133.58|130.98|0
1685510100000|2023-05-31 05:15:00|134.59|131.99|134.72|132.12|134.72|132.12|133.95|131.35|0
1685510400000|2023-05-31 05:20:00|134.84|132.24|135.43|132.83|135.43|132.83|134.71|132.11|0
1685510700000|2023-05-31 05:25:00|135.56|132.96|134.53|131.93|135.56|132.96|134.53|131.93|0
1685511000000|2023-05-31 05:30:00|134.66|132.06|133.77|131.17|134.66|132.06|133.64|131.04|0
1685511300000|2023-05-31 05:35:00|133.64|131.04|134.4|131.8|134.4|131.8|133.64|131.04|0
1685511600000|2023-05-31 05:40:00|134.46|131.86|134.53|131.93|134.78|132.18|134.15|131.55|0
1685511900000|2023-05-31 05:45:00|134.4|131.8|134.65|132.05|134.78|132.18|134.02|131.42|0
1685512200000|2023-05-31 05:50:00|134.78|132.18|135.29|132.69|135.29|132.69|134.78|132.18|0
1685512500000|2023-05-31 05:55:00|135.42|132.82|134.84|132.24|135.54|132.94|134.84|132.24|0
1685512800000|2023-05-31 06:00:00|134.9|132.3|133.94|131.34|135.03|132.43|133.88|131.28|0
1685513100000|2023-05-31 06:05:00|133.43|131.23|131.54|129.34|133.68|131.48|131.54|129.34|0
1685513400000|2023-05-31 06:10:00|131.41|129.21|131.41|129.21|131.66|129.46|130.66|128.46|0
1685513700000|2023-05-31 06:15:00|131.53|129.33|132.41|130.21|132.66|130.46|131.47|129.27|0
1685514000000|2023-05-31 06:20:00|132.54|130.34|131.78|129.58|132.66|130.46|131.66|129.46|0
1685514300000|2023-05-31 06:25:00|131.91|129.71|132.16|129.96|132.22|130.02|131.28|129.08|0
1685514600000|2023-05-31 06:30:00|132.28|130.08|132.78|130.58|133.29|131.09|132.28|130.08|0
1685514900000|2023-05-31 06:35:00|132.91|130.71|132.78|130.58|133.42|131.22|132.66|130.46|0
1685515200000|2023-05-31 06:40:00|132.91|130.71|132.78|130.58|133.03|130.83|132.78|130.58|0
1685515500000|2023-05-31 06:45:00|133.03|130.83|133.54|131.34|133.92|131.72|132.65|130.45|0
1685515800000|2023-05-31 06:50:00|133.66|131.46|132.52|130.32|133.66|131.46|132.52|130.32|0
1685516100000|2023-05-31 06:55:00|132.65|130.45|132.2|130|132.83|130.63|132.2|130|0
1685516400000|2023-05-31 07:00:00|132.27|130.07|131.89|129.69|133.66|131.46|131.13|128.93|0
1685516700000|2023-05-31 07:05:00|131.76|129.56|134.16|131.96|134.8|132.6|131.39|129.19|0
1685517000000|2023-05-31 07:10:00|133.65|131.45|133.84|131.64|134.99|132.79|133.4|131.2|0
1685517300000|2023-05-31 07:15:00|133.91|131.71|134.67|132.47|135.31|133.11|133.91|131.71|0
1685517600000|2023-05-31 07:20:00|134.73|132.53|134.67|132.47|135.18|132.98|132.82|130.62|0
1685517900000|2023-05-31 07:25:00|134.79|132.59|135.94|133.74|136.2|134|134.54|132.34|0
1685518200000|2023-05-31 07:30:00|135.81|133.61|135.68|133.48|136.45|134.25|135.3|133.1|0
1685518500000|2023-05-31 07:35:00|135.55|133.35|136.19|133.99|136.45|134.25|135.42|133.22|0
1685518800000|2023-05-31 07:40:00|136.31|134.11|135.67|133.47|136.83|134.63|135.67|133.47|0
1685519100000|2023-05-31 07:45:00|135.93|133.73|135.29|133.09|136.06|133.86|135.16|132.96|0
1685519400000|2023-05-31 07:50:00|135.28|133.08|135.16|132.96|135.8|133.6|134.65|132.45|0
1685519700000|2023-05-31 07:55:00|135.28|133.08|135.66|133.46|136.31|134.11|135.15|132.95|0
1685520000000|2023-05-31 08:00:00|135.6|133.4|134.39|132.19|136.05|133.85|134.26|132.06|0
1685520300000|2023-05-31 08:05:00|134.51|132.31|136.17|133.97|136.43|134.23|134.51|132.31|0
1685520600000|2023-05-31 08:10:00|136.11|133.91|135.53|133.33|136.17|133.97|135.15|132.95|0
1685520900000|2023-05-31 08:15:00|135.66|133.46|137.2|135|137.2|135|135.66|133.46|0
1685521200000|2023-05-31 08:20:00|137.07|134.87|136.68|134.48|137.33|135.13|136.3|134.1|0
1685521500000|2023-05-31 08:25:00|136.55|134.35|135.78|133.58|136.81|134.61|135.78|133.58|0
1685521800000|2023-05-31 08:30:00|135.91|133.71|135.14|132.94|136.29|134.09|134.88|132.68|0
1685522100000|2023-05-31 08:35:00|135.01|132.81|133.86|131.66|135.39|133.19|133.73|131.53|0
1685522400000|2023-05-31 08:40:00|133.73|131.53|133.99|131.79|134.24|132.04|133.48|131.28|0
1685522700000|2023-05-31 08:45:00|134.05|131.85|134.62|132.42|134.62|132.42|133.73|131.53|0
1685523000000|2023-05-31 08:50:00|134.75|132.55|135.26|133.06|136.03|133.83|134.75|132.55|0
1685523300000|2023-05-31 08:55:00|135.38|133.18|136.54|134.34|136.66|134.46|135.26|133.06|0
1685523600000|2023-05-31 09:00:00|136.41|134.21|137.56|135.36|137.69|135.49|136.41|134.21|0
1685523900000|2023-05-31 09:05:00|137.44|135.24|138.47|136.27|138.47|136.27|137.18|134.98|0
1685524200000|2023-05-31 09:10:00|138.21|136.01|137.04|134.84|138.21|136.01|136.98|134.78|0
1685524500000|2023-05-31 09:15:00|137.3|135.1|137.17|134.97|137.43|135.23|136.79|134.59|0
1685524800000|2023-05-31 09:20:00|137.1|134.9|137.68|135.48|137.81|135.61|136.91|134.71|0
1685525100000|2023-05-31 09:25:00|137.81|135.61|137.68|135.48|137.81|135.61|137.17|134.97|0
1685525400000|2023-05-31 09:30:00|137.62|135.42|137.29|135.09|137.68|135.48|137.04|134.84|0
1685525700000|2023-05-31 09:35:00|137.04|134.84|137.42|135.22|137.42|135.22|136.52|134.32|0
1685526000000|2023-05-31 09:40:00|137.55|135.35|138.32|136.12|138.45|136.25|137.29|135.09|0
1685526300000|2023-05-31 09:45:00|138.26|136.06|137.74|135.54|138.32|136.12|137.54|135.34|0
1685526600000|2023-05-31 09:50:00|137.67|135.47|136.38|134.18|137.67|135.47|136.13|133.93|0
1685526900000|2023-05-31 09:55:00|136.25|134.05|135.48|133.28|136.38|134.18|135.36|133.16|0
1685527200000|2023-05-31 10:00:00|136.12|133.92|136.12|133.92|136.51|134.31|135.67|133.47|0
1685527500000|2023-05-31 10:05:00|136.25|134.05|135.99|133.79|136.38|134.18|135.74|133.54|0
1685527800000|2023-05-31 10:10:00|136.31|134.11|134.84|132.64|136.38|134.18|134.71|132.51|0
1685528100000|2023-05-31 10:15:00|134.71|132.51|134.84|132.64|134.96|132.76|134.2|132|0
1685528400000|2023-05-31 10:20:00|134.71|132.51|133.94|131.74|134.71|132.51|133.69|131.49|0
1685528700000|2023-05-31 10:25:00|134.07|131.87|133.69|131.49|134.45|132.25|133.69|131.49|0
1685529000000|2023-05-31 10:30:00|133.81|131.61|134.32|132.12|134.45|132.25|133.43|131.23|0
1685529300000|2023-05-31 10:35:00|134.45|132.25|134.51|132.31|134.57|132.37|133.94|131.74|0
1685529600000|2023-05-31 10:40:00|134.44|132.24|135.98|133.78|135.98|133.78|134.44|132.24|0
1685529900000|2023-05-31 10:45:00|135.85|133.65|136.1|133.9|136.62|134.42|135.85|133.65|0
1685530200000|2023-05-31 10:50:00|136.23|134.03|136.23|134.03|136.49|134.29|135.97|133.77|0
1685530500000|2023-05-31 10:55:00|136.1|133.9|136.35|134.15|136.35|134.15|135.71|133.51|0
1685530800000|2023-05-31 11:00:00|136.48|134.28|136.22|134.02|136.87|134.67|136.22|134.02|0
1685531100000|2023-05-31 11:05:00|136.29|134.09|134.56|132.36|136.61|134.41|134.56|132.36|0
1685531400000|2023-05-31 11:10:00|134.43|132.23|134.94|132.74|135.58|133.38|134.43|132.23|0
1685531700000|2023-05-31 11:15:00|135.07|132.87|135.25|133.05|135.7|133.5|134.94|132.74|0
1685532000000|2023-05-31 11:20:00|135.32|133.12|135.45|133.25|135.7|133.5|134.68|132.48|0
1685532300000|2023-05-31 11:25:00|135.32|133.12|134.8|132.6|135.45|133.25|134.17|131.97|0
1685532600000|2023-05-31 11:30:00|134.68|132.48|135.44|133.24|135.44|133.24|134.42|132.22|0
1685532900000|2023-05-31 11:35:00|135.31|133.11|133.53|131.33|135.57|133.37|133.4|131.2|0
1685533200000|2023-05-31 11:40:00|133.4|131.2|132.89|130.69|133.4|131.2|132.77|130.57|0
1685533500000|2023-05-31 11:45:00|133.02|130.82|131.76|129.56|133.27|131.07|131.63|129.43|0
1685533800000|2023-05-31 11:50:00|131.88|129.68|131.5|129.3|132.38|130.18|131.25|129.05|0
1685534100000|2023-05-31 11:55:00|131.38|129.18|132|129.8|132.38|130.18|131.38|129.18|0
1685534400000|2023-05-31 12:00:00|132.13|129.93|132.06|129.86|132.51|130.31|131.62|129.42|0
1685534700000|2023-05-31 12:05:00|132|129.8|130.74|128.54|132.13|129.93|130.74|128.54|0
1685535000000|2023-05-31 12:10:00|130.87|128.67|130.87|128.67|131.49|129.29|130.74|128.54|0
1685535300000|2023-05-31 12:15:00|130.99|128.79|130.99|128.79|131.24|129.04|130.61|128.41|0
1685535600000|2023-05-31 12:20:00|131.11|128.91|130.61|128.41|131.24|129.04|130.36|128.16|0
1685535900000|2023-05-31 12:25:00|130.86|128.66|130.98|128.78|131.11|128.91|130.61|128.41|0
1685536200000|2023-05-31 12:30:00|131.11|128.91|131.48|129.28|131.67|129.47|130.73|128.53|0
1685536500000|2023-05-31 12:35:00|131.54|129.34|131.16|128.96|131.66|129.46|129.58|127.38|0
1685536800000|2023-05-31 12:40:00|131.28|129.08|131.22|129.02|132.04|129.84|131.16|128.96|0
1685537100000|2023-05-31 12:45:00|131.28|129.08|131.15|128.95|131.28|129.08|130.65|128.45|0
1685537400000|2023-05-31 12:50:00|131.03|128.83|130.78|128.58|131.4|129.2|130.65|128.45|0
1685537700000|2023-05-31 12:55:00|130.9|128.7|130.65|128.45|131.03|128.83|130.02|127.82|0
1685538000000|2023-05-31 13:00:00|130.52|128.32|130.4|128.2|130.77|128.57|130.15|127.95|0
1685538300000|2023-05-31 13:05:00|130.52|128.32|130.52|128.32|130.77|128.57|129.65|127.45|0
1685538600000|2023-05-31 13:10:00|130.39|128.19|131.52|129.32|131.77|129.57|130.14|127.94|0
1685538900000|2023-05-31 13:15:00|131.39|129.19|131.26|129.06|131.89|129.69|131.14|128.94|0
1685539200000|2023-05-31 13:20:00|131.01|128.81|131.51|129.31|131.89|129.69|131.01|128.81|0
1685539500000|2023-05-31 13:25:00|131.26|129.06|130.76|128.56|131.39|129.19|130.51|128.31|0
1685539800000|2023-05-31 13:30:00|130.51|128.31|130.76|128.56|133.53|131.33|130.38|128.18|0
1685540100000|2023-05-31 13:35:00|130.88|128.68|132.64|130.44|132.64|130.44|129.88|127.68|0
1685540400000|2023-05-31 13:40:00|132.51|130.31|133.52|131.32|133.78|131.58|131.76|129.56|0
1685540700000|2023-05-31 13:45:00|133.9|131.7|131.63|129.43|135.43|133.23|130.75|128.55|0
1685541000000|2023-05-31 13:50:00|131.38|129.18|131.12|128.92|133.14|130.94|130.13|127.93|0
1685541300000|2023-05-31 13:55:00|130.87|128.67|129.33|127.13|131.12|128.92|129.33|127.13|0
1685541600000|2023-05-31 14:00:00|128.46|126.26|129.08|126.88|130.08|127.88|127.72|125.52|0
1685541900000|2023-05-31 14:05:00|128.83|126.63|127.34|125.14|129.2|127|127.1|124.9|0
1685542200000|2023-05-31 14:10:00|127.47|125.27|125.62|123.42|127.47|125.27|125.5|123.3|0
1685542500000|2023-05-31 14:15:00|125.86|123.66|124.64|122.44|126.11|123.91|123.79|121.59|0
1685542800000|2023-05-31 14:20:00|124.52|122.32|123.54|121.34|125|122.8|123.54|121.34|0
1685543100000|2023-05-31 14:25:00|123.42|121.22|123.06|120.86|123.66|121.46|121.37|119.17|0
1685543400000|2023-05-31 14:30:00|122.69|120.49|121.49|119.29|123.54|121.34|121.37|119.17|0
1685543700000|2023-05-31 14:35:00|121.61|119.41|122.09|119.89|122.45|120.25|120.41|118.21|0
1685544000000|2023-05-31 14:40:00|121.85|119.65|122.08|119.88|122.45|120.25|121.12|118.92|0
1685544300000|2023-05-31 14:45:00|121.96|119.76|122.93|120.73|123.41|121.21|121.96|119.76|0
1685544600000|2023-05-31 14:50:00|122.56|120.36|122.92|120.72|123.53|121.33|122.44|120.24|0
1685544900000|2023-05-31 14:55:00|123.04|120.84|122.92|120.72|124.62|122.42|122.32|120.12|0
1685545200000|2023-05-31 15:00:00|123.04|120.84|122.56|120.36|123.89|121.69|121.95|119.75|0
1685545500000|2023-05-31 15:05:00|122.68|120.48|121.59|119.39|122.68|120.48|120.99|118.79|0
1685545800000|2023-05-31 15:10:00|121.71|119.51|121.23|119.03|122.31|120.11|121.11|118.91|0
1685546100000|2023-05-31 15:15:00|121.11|118.91|122.61|120.41|123.09|120.89|118.86|116.66|0
1685546400000|2023-05-31 15:20:00|122.73|120.53|123.33|121.13|123.69|121.49|122.73|120.53|0
1685546700000|2023-05-31 15:25:00|123.21|121.01|121.53|119.33|123.81|121.61|121.53|119.33|0
1685547000000|2023-05-31 15:30:00|121.65|119.45|122.01|119.81|122.61|120.41|121.29|119.09|0
1685547300000|2023-05-31 15:35:00|122.13|119.93|122|119.8|123.45|121.25|121.77|119.57|0
1685547600000|2023-05-31 15:40:00|122.12|119.92|123.44|121.24|123.93|121.73|121.88|119.68|0
1685547900000|2023-05-31 15:45:00|123.56|121.36|123.92|121.72|123.92|121.72|122.84|120.64|0
1685548200000|2023-05-31 15:50:00|123.8|121.6|124.72|122.52|125.56|123.36|122.72|120.52|0
1685548500000|2023-05-31 15:55:00|124.84|122.64|123.02|120.82|124.84|122.64|122.54|120.34|0
1685548800000|2023-05-31 16:00:00|123.14|120.94|124.96|122.76|125.08|122.88|123.02|120.82|0
1685549100000|2023-05-31 16:05:00|125.08|122.88|123.62|121.42|125.08|122.88|122.18|119.98|0
1685549400000|2023-05-31 16:10:00|123.5|121.3|123.86|121.66|124.23|122.03|123.14|120.94|0
1685549700000|2023-05-31 16:15:00|123.98|121.78|123.25|121.05|124.47|122.27|123.01|120.81|0
1685550000000|2023-05-31 16:20:00|123.38|121.18|123.98|121.78|124.1|121.9|122.83|120.63|0
1685550300000|2023-05-31 16:25:00|123.86|121.66|123.01|120.81|124.1|121.9|123.01|120.81|0
1685550600000|2023-05-31 16:30:00|123.13|120.93|123.97|121.77|124.1|121.9|122.65|120.45|0
1685550900000|2023-05-31 16:35:00|124.1|121.9|122.64|120.44|124.1|121.9|122.52|120.32|0
1685551200000|2023-05-31 16:40:00|122.76|120.56|123.85|121.65|124.58|122.38|122.76|120.56|0
1685551500000|2023-05-31 16:45:00|123.97|121.77|125.18|122.98|126.04|123.84|123.48|121.28|0
1685551800000|2023-05-31 16:50:00|125.06|122.86|123.36|121.16|125.18|122.98|121.68|119.48|0
1685552100000|2023-05-31 16:55:00|123.24|121.04|123.54|121.34|123.66|121.46|121.42|119.22|0
1685552400000|2023-05-31 17:00:00|123.42|121.22|123.9|121.7|123.9|121.7|122.81|120.61|0
1685552700000|2023-05-31 17:05:00|123.78|121.58|124.75|122.55|124.87|122.67|123.41|121.21|0
1685553000000|2023-05-31 17:10:00|124.87|122.67|124.26|122.06|125.36|123.16|124.14|121.94|0
1685553300000|2023-05-31 17:15:00|124.38|122.18|124.14|121.94|125.36|123.16|123.89|121.69|0
1685553600000|2023-05-31 17:20:00|123.77|121.57|124.62|122.42|125.11|122.91|123.53|121.33|0
1685553900000|2023-05-31 17:25:00|124.38|122.18|125.41|123.21|125.41|123.21|124.31|122.11|0
1685554200000|2023-05-31 17:30:00|125.54|123.34|126.52|124.32|126.89|124.69|125.41|123.21|0
1685554500000|2023-05-31 17:35:00|126.77|124.57|127.88|125.68|128.01|125.81|124.92|122.72|0
1685554800000|2023-05-31 17:40:00|128.01|125.81|128.5|126.3|129.88|127.68|128.01|125.81|0
1685555100000|2023-05-31 17:45:00|128.38|126.18|126.64|124.44|129|126.8|126.27|124.07|0
1685555400000|2023-05-31 17:50:00|126.76|124.56|128.91|126.71|129.81|127.61|126.76|124.56|0
1685555700000|2023-05-31 17:55:00|129.04|126.84|130.28|128.08|130.29|128.09|129.04|126.84|0
1685556000000|2023-05-31 18:00:00|130.16|127.96|129.91|127.71|130.41|128.21|128.79|126.59|0
1685556300000|2023-05-31 18:05:00|130.03|127.83|130.91|128.71|130.91|128.71|130.03|127.83|0
1685556600000|2023-05-31 18:10:00|130.78|128.58|131.66|129.46|131.66|129.46|130.15|127.95|0
1685556900000|2023-05-31 18:15:00|131.79|129.59|131.15|128.95|132.16|129.96|129.9|127.7|0
1685557200000|2023-05-31 18:20:00|131.03|128.83|130.65|128.45|131.28|129.08|130.02|127.82|0
1685557500000|2023-05-31 18:25:00|130.77|128.57|131.53|129.33|131.78|129.58|130.15|127.95|0
1685557800000|2023-05-31 18:30:00|131.65|129.45|129.89|127.69|131.65|129.45|129.89|127.69|0
1685558100000|2023-05-31 18:35:00|130.14|127.94|131.21|129.01|132.03|129.83|129.89|127.69|0
1685558400000|2023-05-31 18:40:00|131.27|129.07|131.02|128.82|131.4|129.2|130.52|128.32|0
1685558700000|2023-05-31 18:45:00|131.14|128.94|130.26|128.06|131.65|129.45|129.64|127.44|0
1685559000000|2023-05-31 18:50:00|130.14|127.94|128.39|126.19|130.26|128.06|126.66|124.46|0
1685559300000|2023-05-31 18:55:00|128.64|126.44|129.26|127.06|129.76|127.56|128.14|125.94|0
1685559600000|2023-05-31 19:00:00|129.13|126.93|128.51|126.31|129.51|127.31|127.77|125.57|0
1685559900000|2023-05-31 19:05:00|128.63|126.43|128.14|125.94|128.63|126.43|127.39|125.19|0
1685560200000|2023-05-31 19:10:00|128.26|126.06|128.88|126.68|129.13|126.93|127.52|125.32|0
1685560500000|2023-05-31 19:15:00|128.75|126.55|128.25|126.05|129.13|126.93|128.01|125.81|0
1685560800000|2023-05-31 19:20:00|127.88|125.68|129.5|127.3|129.75|127.55|127.88|125.68|0
1685561100000|2023-05-31 19:25:00|129.37|127.17|129.74|127.54|129.87|127.67|128.38|126.18|0
1685561400000|2023-05-31 19:30:00|129.87|127.67|130.49|128.29|130.74|128.54|128.87|126.67|0
1685561700000|2023-05-31 19:35:00|130.62|128.42|130.74|128.54|131.24|129.04|130.12|127.92|0
1685562000000|2023-05-31 19:40:00|130.87|128.67|133.26|131.06|133.52|131.32|130.49|128.29|0
1685562300000|2023-05-31 19:45:00|133.52|131.32|133.01|130.81|134.41|132.21|132.38|130.18|0
1685562600000|2023-05-31 19:50:00|131.62|129.42|128.86|126.66|131.62|129.42|128.61|126.41|0
1685562900000|2023-05-31 19:55:00|128.49|126.29|127.87|125.67|129.61|127.41|126.88|124.68|0
1685563200000|2023-05-31 20:00:00|127.62|125.42|126.51|124.31|129.48|127.28|126.38|124.18|0
1685563500000|2023-05-31 20:05:00|126.75|124.55|126.75|124.55|127.62|125.42|126.63|124.43|0
1685563800000|2023-05-31 20:10:00|126.87|124.67|127.12|124.92|127.37|125.17|126.75|124.55|0
1685564100000|2023-05-31 20:15:00|127.56|124.96|127.69|125.09|127.81|125.21|127.19|124.59|0
1685564400000|2023-05-31 20:20:00|127.81|125.21|128.67|126.07|128.67|126.07|127.81|125.21|0
1685564700000|2023-05-31 20:25:00|128.55|125.95|128.67|126.07|128.8|126.2|128.36|125.76|0
1685565000000|2023-05-31 20:30:00|128.55|125.95|128.92|126.32|129.04|126.44|128.55|125.95|0
1685565300000|2023-05-31 20:35:00|129.04|126.44|129.29|126.69|129.29|126.69|128.79|126.19|0
1685565600000|2023-05-31 20:40:00|129.17|126.57|128.17|125.57|129.17|126.57|128.17|125.57|0
1685565900000|2023-05-31 20:45:00|128.05|125.45|127.55|124.95|128.05|125.45|127.3|124.7|0
1685566200000|2023-05-31 20:50:00|127.67|125.07|128.41|125.81|128.41|125.81|127.55|124.95|0
1685566500000|2023-05-31 20:55:00|128.29|125.69|126.99|124.39|128.66|126.06|126.99|124.39|0
1685566800000|2023-05-31 21:00:00|127.15|124.55|127.47|124.87|127.54|124.94|127.15|124.55|0
1685567100000|2023-05-31 21:05:00|127.33|124.73|127.11|124.51|127.39|124.79|127.11|124.51|0
1685567400000|2023-05-31 21:10:00|127.09|124.49|127.34|124.74|127.5|124.9|127.09|124.49|0
1685567700000|2023-05-31 21:15:00|127.33|124.73|127.3|124.7|127.33|124.73|127.21|124.61|0
1685568000000|2023-05-31 21:20:00|127.43|124.83|127.55|124.95|127.57|124.97|127.43|124.83|0
1685568300000|2023-05-31 21:25:00|127.53|124.93|127.55|124.95|127.64|125.04|127.53|124.93|0
1685568600000|2023-05-31 21:30:00|127.53|124.93|127.29|124.69|127.55|124.95|127.24|124.64|0
1685568900000|2023-05-31 21:35:00|127.27|124.67|127.34|124.74|127.54|124.94|127.15|124.55|0
1685569200000|2023-05-31 21:40:00|127.38|124.78|127.27|124.67|127.38|124.78|127.17|124.57|0
1685569500000|2023-05-31 21:45:00|127.08|124.48|127|124.4|127.21|124.61|127|124.4|0
1685569800000|2023-05-31 21:50:00|127.05|124.45|127.25|124.65|127.5|124.9|127.05|124.45|0
1685570100000|2023-05-31 21:55:00|127.28|124.68|127.28|124.68|127.34|124.74|127.12|124.52|0
1685570400000|2023-05-31 22:00:00|127.33|124.73|127.89|125.29|128.01|125.41|127.33|124.73|0
1685570700000|2023-05-31 22:05:00|128.01|125.41|127.14|124.54|128.01|125.41|127.14|124.54|0
1685571000000|2023-05-31 22:10:00|127.27|124.67|127.64|125.04|127.76|125.16|126.96|124.36|0
1685571300000|2023-05-31 22:15:00|127.76|125.16|127.63|125.03|128.25|125.65|127.63|125.03|0
1685571600000|2023-05-31 22:20:00|127.69|125.09|128.25|125.65|128.25|125.65|127.38|124.78|0
1685571900000|2023-05-31 22:25:00|128.19|125.59|127.75|125.15|128.37|125.77|127.63|125.03|0
1685572200000|2023-05-31 22:30:00|127.63|125.03|127.5|124.9|127.75|125.15|127.38|124.78|0
1685572500000|2023-05-31 22:35:00|127.63|125.03|128|125.4|128.24|125.64|127.63|125.03|0
1685572800000|2023-05-31 22:40:00|127.99|125.39|127.75|125.15|128.24|125.64|127.75|125.15|0
1685573100000|2023-05-31 22:45:00|127.93|125.33|127.74|125.14|127.93|125.33|127.43|124.83|0
1685573400000|2023-05-31 22:50:00|127.62|125.02|128.98|126.38|129.11|126.51|127.5|124.9|0
1685573700000|2023-05-31 22:55:00|128.92|126.32|129.1|126.5|129.23|126.63|128.73|126.13|0
1685574000000|2023-05-31 23:00:00|129.23|126.63|129.1|126.5|129.66|127.06|129.1|126.5|0
1685574300000|2023-05-31 23:05:00|128.98|126.38|128.85|126.25|128.98|126.38|128.48|125.88|0
1685574600000|2023-05-31 23:10:00|128.73|126.13|128.6|126|128.73|126.13|128.48|125.88|0
1685574900000|2023-05-31 23:15:00|128.72|126.12|128.97|126.37|129.1|126.5|128.72|126.12|0
1685575200000|2023-05-31 23:20:00|129.09|126.49|129.22|126.62|129.22|126.62|128.84|126.24|0
1685575500000|2023-05-31 23:25:00|129.09|126.49|128.84|126.24|129.22|126.62|128.59|125.99|0
1685575800000|2023-05-31 23:30:00|128.9|126.3|129.21|126.61|129.21|126.61|128.84|126.24|0
1685576100000|2023-05-31 23:35:00|129.15|126.55|129.58|126.98|129.71|127.11|129.15|126.55|0
1685576400000|2023-05-31 23:40:00|129.71|127.11|130.08|127.48|130.21|127.61|129.46|126.86|0
1685576700000|2023-05-31 23:45:00|130.21|127.61|130.83|128.23|130.83|128.23|130.21|127.61|0
1685577000000|2023-05-31 23:50:00|130.71|128.11|130.7|128.1|131.08|128.48|130.7|128.1|0
1685577300000|2023-05-31 23:55:00|130.76|128.16|130.95|128.35|130.95|128.35|130.7|128.1|0
1685577600000|2023-06-01 00:00:00|130.83|128.23|131.45|128.85|131.45|128.85|130.2|127.6|0
1685577900000|2023-06-01 00:05:00|131.58|128.98|131.33|128.73|131.58|128.98|131.07|128.47|0
1685578200000|2023-06-01 00:10:00|131.2|128.6|131.07|128.47|131.45|128.85|130.82|128.22|0
1685578500000|2023-06-01 00:15:00|131.2|128.6|130.94|128.34|131.2|128.6|130.69|128.09|0
1685578800000|2023-06-01 00:20:00|131.07|128.47|130.61|128.01|131.19|128.59|130.11|127.51|0
1685579100000|2023-06-01 00:25:00|130.48|127.88|130.23|127.63|130.61|128.01|130.11|127.51|0
1685579400000|2023-06-01 00:30:00|130.11|127.51|130.23|127.63|130.36|127.76|129.98|127.38|0
1685579700000|2023-06-01 00:35:00|130.1|127.5|128.98|126.38|130.23|127.63|128.85|126.25|0
1685580000000|2023-06-01 00:40:00|129.1|126.5|127.73|125.13|129.1|126.5|127.48|124.88|0
1685580300000|2023-06-01 00:45:00|127.61|125.01|126.62|124.02|127.61|125.01|126.25|123.65|0
1685580600000|2023-06-01 00:50:00|126.49|123.89|127.23|124.63|127.85|125.25|126.49|123.89|0
1685580900000|2023-06-01 00:55:00|126.99|124.39|127.23|124.63|127.35|124.75|126.86|124.26|0
1685581200000|2023-06-01 01:00:00|127.35|124.75|128.1|125.5|128.22|125.62|127.35|124.75|0
1685581500000|2023-06-01 01:05:00|128.22|125.62|127.72|125.12|128.22|125.62|127.1|124.5|0
1685581800000|2023-06-01 01:10:00|127.78|125.18|127.72|125.12|127.84|125.24|127.35|124.75|0
1685582100000|2023-06-01 01:15:00|127.78|125.18|128.34|125.74|128.34|125.74|127.35|124.75|0
1685582400000|2023-06-01 01:20:00|128.46|125.86|129.21|126.61|129.27|126.67|128.34|125.74|0
1685582700000|2023-06-01 01:25:00|129.33|126.73|130.96|128.36|133.11|130.51|129.21|126.61|0
1685583000000|2023-06-01 01:30:00|131.08|128.48|130.33|127.73|131.27|128.67|129.83|127.23|0
1685583300000|2023-06-01 01:35:00|130.2|127.6|128.8|126.2|130.7|128.1|128.67|126.07|0
1685583600000|2023-06-01 01:40:00|128.67|126.07|126.81|124.21|129.3|126.7|126.32|123.72|0
1685583900000|2023-06-01 01:45:00|124.42|121.82|125.7|123.1|126.32|123.72|124.42|121.82|0
1685584200000|2023-06-01 01:50:00|125.83|123.23|125.95|123.35|126.44|123.84|123.63|121.03|0
1685584500000|2023-06-01 01:55:00|125.82|123.22|127.05|124.45|127.3|124.7|125.82|123.22|0
1685584800000|2023-06-01 02:00:00|126.93|124.33|127.67|125.07|127.79|125.19|126.81|124.21|0
1685585100000|2023-06-01 02:05:00|127.55|124.95|127.17|124.57|127.67|125.07|126.86|124.26|0
1685585400000|2023-06-01 02:10:00|127.3|124.7|126.55|123.95|127.54|124.94|126.18|123.58|0
1685585700000|2023-06-01 02:15:00|126.43|123.83|125.2|122.6|127.05|124.45|125.14|122.54|0
1685586000000|2023-06-01 02:20:00|125.08|122.48|126.43|123.83|126.67|124.07|124.71|122.11|0
1685586300000|2023-06-01 02:25:00|126.3|123.7|126.05|123.45|126.3|123.7|125.69|123.09|0
1685586600000|2023-06-01 02:30:00|125.93|123.33|127.28|124.68|127.41|124.81|125.93|123.33|0
1685586900000|2023-06-01 02:35:00|127.34|124.74|127.41|124.81|127.78|125.18|127.28|124.68|0
1685587200000|2023-06-01 02:40:00|127.53|124.93|127.78|125.18|127.78|125.18|127.16|124.56|0
1685587500000|2023-06-01 02:45:00|128.15|125.55|127.4|124.8|128.15|125.55|127.4|124.8|0
1685587800000|2023-06-01 02:50:00|127.28|124.68|127.03|124.43|127.4|124.8|126.54|123.94|0
1685588100000|2023-06-01 02:55:00|126.91|124.31|127.52|124.92|127.65|125.05|126.78|124.18|0
1685588400000|2023-06-01 03:00:00|127.65|125.05|127.89|125.29|128.02|125.42|127.27|124.67|0
1685588700000|2023-06-01 03:05:00|127.77|125.17|128.39|125.79|129.01|126.41|127.64|125.04|0
1685589000000|2023-06-01 03:10:00|128.32|125.72|128.01|125.41|128.39|125.79|127.89|125.29|0
1685589300000|2023-06-01 03:15:00|128.13|125.53|128.75|126.15|128.75|126.15|127.76|125.16|0
1685589600000|2023-06-01 03:20:00|128.63|126.03|128.38|125.78|128.88|126.28|128.25|125.65|0
1685589900000|2023-06-01 03:25:00|128.25|125.65|128.75|126.15|128.75|126.15|128.13|125.53|0
1685590200000|2023-06-01 03:30:00|128.63|126.03|128.87|126.27|129|126.4|128.38|125.78|0
1685590500000|2023-06-01 03:35:00|128.75|126.15|128.75|126.15|128.87|126.27|128.5|125.9|0
1685590800000|2023-06-01 03:40:00|128.87|126.27|128.87|126.27|128.99|126.39|128.68|126.08|0
1685591100000|2023-06-01 03:45:00|128.74|126.14|127.62|125.02|128.74|126.14|127.62|125.02|0
1685591400000|2023-06-01 03:50:00|127.75|125.15|128.12|125.52|128.12|125.52|127.62|125.02|0
1685591700000|2023-06-01 03:55:00|127.99|125.39|128.61|126.01|128.99|126.39|127.99|125.39|0
1685592000000|2023-06-01 04:00:00|128.74|126.14|128.36|125.76|128.74|126.14|128.36|125.76|0
1685592300000|2023-06-01 04:05:00|128.49|125.89|128.86|126.26|128.86|126.26|128.48|125.88|0
1685592600000|2023-06-01 04:10:00|128.98|126.38|128.86|126.26|128.98|126.38|128.73|126.13|0
1685592900000|2023-06-01 04:15:00|128.98|126.38|129.98|127.38|130.1|127.5|128.73|126.13|0
1685593200000|2023-06-01 04:20:00|129.85|127.25|129.73|127.13|129.91|127.31|129.23|126.63|0
1685593500000|2023-06-01 04:25:00|129.6|127|129.35|126.75|129.6|127|129.35|126.75|0
1685593800000|2023-06-01 04:30:00|129.6|127|129.35|126.75|129.85|127.25|129.22|126.62|0
1685594100000|2023-06-01 04:35:00|129.22|126.62|129.47|126.87|129.6|127|129.09|126.49|0
1685594400000|2023-06-01 04:40:00|129.34|126.74|129.09|126.49|129.47|126.87|129.09|126.49|0
1685594700000|2023-06-01 04:45:00|128.97|126.37|128.84|126.24|128.97|126.37|128.72|126.12|0
1685595000000|2023-06-01 04:50:00|128.72|126.12|128.71|126.11|129.09|126.49|128.71|126.11|0
1685595300000|2023-06-01 04:55:00|128.77|126.17|128.71|126.11|128.96|126.36|128.59|125.99|0
1685595600000|2023-06-01 05:00:00|128.84|126.24|129.21|126.61|129.71|127.11|128.71|126.11|0
1685595900000|2023-06-01 05:05:00|129.08|126.48|129.71|127.11|129.83|127.23|129.08|126.48|0
1685596200000|2023-06-01 05:10:00|129.83|127.23|129.45|126.85|129.96|127.36|129.33|126.73|0
1685596500000|2023-06-01 05:15:00|129.51|126.91|129.14|126.54|129.58|126.98|129.14|126.54|0
1685596800000|2023-06-01 05:20:00|129.2|126.6|129.57|126.97|129.95|127.35|129.08|126.48|0
1685597100000|2023-06-01 05:25:00|129.51|126.91|129.7|127.1|129.82|127.22|129.32|126.72|0
1685597400000|2023-06-01 05:30:00|129.76|127.16|129.57|126.97|129.95|127.35|129.44|126.84|0
1685597700000|2023-06-01 05:35:00|129.44|126.84|129.94|127.34|130|127.4|129.19|126.59|0
1685598000000|2023-06-01 05:40:00|129.88|127.28|129.31|126.71|130.07|127.47|129.31|126.71|0
1685598300000|2023-06-01 05:45:00|129.37|126.77|129.69|127.09|129.94|127.34|129.37|126.77|0
1685598600000|2023-06-01 05:50:00|129.56|126.96|129.81|127.21|129.94|127.34|129.56|126.96|0
1685598900000|2023-06-01 05:55:00|129.94|127.34|129.18|126.58|129.94|127.34|129.06|126.46|0
1685599200000|2023-06-01 06:00:00|129.06|126.46|129.18|126.58|129.31|126.71|128.19|125.59|0
1685599500000|2023-06-01 06:05:00|128.86|126.66|129.6|127.4|129.73|127.53|128.61|126.41|0
1685599800000|2023-06-01 06:10:00|129.73|127.53|130.35|128.15|130.35|128.15|129.6|127.4|0
1685600100000|2023-06-01 06:15:00|130.29|128.09|129.6|127.4|130.29|128.09|129.48|127.28|0
1685600400000|2023-06-01 06:20:00|129.73|127.53|129.85|127.65|129.85|127.65|129.22|127.02|0
1685600700000|2023-06-01 06:25:00|129.78|127.58|129.97|127.77|130.1|127.9|129.47|127.27|0
1685601000000|2023-06-01 06:30:00|130.1|127.9|130.09|127.89|130.47|128.27|129.97|127.77|0
1685601300000|2023-06-01 06:35:00|129.97|127.77|129.67|127.47|130.22|128.02|128.8|126.6|0
1685601600000|2023-06-01 06:40:00|129.79|127.59|129.66|127.46|129.79|127.59|129.1|126.9|0
1685601900000|2023-06-01 06:45:00|129.6|127.4|129.29|127.09|129.79|127.59|129.16|126.96|0
1685602200000|2023-06-01 06:50:00|129.16|126.96|129.53|127.33|129.66|127.46|129.16|126.96|0
1685602500000|2023-06-01 06:55:00|129.41|127.21|129.78|127.58|130.16|127.96|129.41|127.21|0
1685602800000|2023-06-01 07:00:00|129.53|127.33|129.53|127.33|129.91|127.71|128.28|126.08|0
1685603100000|2023-06-01 07:05:00|129.66|127.46|130.28|128.08|130.91|128.71|129.59|127.39|0
1685603400000|2023-06-01 07:10:00|130.16|127.96|131.29|129.09|131.54|129.34|129.9|127.7|0
1685603700000|2023-06-01 07:15:00|131.41|129.21|130.28|128.08|131.67|129.47|130.15|127.95|0
1685604000000|2023-06-01 07:20:00|130.65|128.45|130.4|128.2|131.03|128.83|130.02|127.82|0
1685604300000|2023-06-01 07:25:00|130.27|128.07|131.15|128.95|131.66|129.46|130.15|127.95|0
1685604600000|2023-06-01 07:30:00|131.53|129.33|129.53|127.33|131.72|129.52|128.75|126.55|0
1685604900000|2023-06-01 07:35:00|129.28|127.08|129.28|127.08|130.16|127.96|129.03|126.83|0
1685605200000|2023-06-01 07:40:00|129.09|126.89|128.77|126.57|130.16|127.96|128.77|126.57|0
1685605500000|2023-06-01 07:45:00|128.65|126.45|128.02|125.82|129.27|127.07|128.02|125.82|0
1685605800000|2023-06-01 07:50:00|128.14|125.94|128.27|126.07|128.64|126.44|127.89|125.69|0
1685606100000|2023-06-01 07:55:00|128.26|126.06|128.2|126|128.39|126.19|127.89|125.69|0
1685606400000|2023-06-01 08:00:00|128.39|126.19|127.01|124.81|128.45|126.25|126.76|124.56|0
1685606700000|2023-06-01 08:05:00|127.14|124.94|127.26|125.06|127.38|125.18|126.14|123.94|0
1685607000000|2023-06-01 08:10:00|127.13|124.93|127.26|125.06|127.38|125.18|126.76|124.56|0
1685607300000|2023-06-01 08:15:00|127.13|124.93|127.13|124.93|127.38|125.18|126.38|124.18|0
1685607600000|2023-06-01 08:20:00|127|124.8|126.88|124.68|127|124.8|126.13|123.93|0
1685607900000|2023-06-01 08:25:00|127.13|124.93|127.87|125.67|128.13|125.93|127.13|124.93|0
1685608200000|2023-06-01 08:30:00|128|125.8|128.75|126.55|129|126.8|127.87|125.67|0
1685608500000|2023-06-01 08:35:00|128.88|126.68|129.12|126.92|129.13|126.93|128.75|126.55|0
1685608800000|2023-06-01 08:40:00|128.87|126.67|129|126.8|129.25|127.05|128.62|126.42|0
1685609100000|2023-06-01 08:45:00|129.12|126.92|130|127.8|130.13|127.93|129.12|126.92|0
1685609400000|2023-06-01 08:50:00|130.13|127.93|130.38|128.18|130.64|128.44|130.13|127.93|0
1685609700000|2023-06-01 08:55:00|130.44|128.24|130.13|127.93|130.63|128.43|130.13|127.93|0
1685610000000|2023-06-01 09:00:00|130.25|128.05|129.87|127.67|130.25|128.05|129.49|127.29|0
1685610300000|2023-06-01 09:05:00|129.74|127.54|129.99|127.79|130.25|128.05|129.24|127.04|0
1685610600000|2023-06-01 09:10:00|129.87|127.67|129.49|127.29|130.06|127.86|129.49|127.29|0
1685610900000|2023-06-01 09:15:00|129.36|127.16|129.23|127.03|129.61|127.41|128.98|126.78|0
1685611200000|2023-06-01 09:20:00|129.11|126.91|128.85|126.65|129.23|127.03|128.85|126.65|0
1685611500000|2023-06-01 09:25:00|128.91|126.71|129.1|126.9|129.36|127.16|128.85|126.65|0
1685611800000|2023-06-01 09:30:00|128.85|126.65|128.72|126.52|128.98|126.78|128.35|126.15|0
1685612100000|2023-06-01 09:35:00|128.85|126.65|128.72|126.52|128.98|126.78|128.35|126.15|0
1685612400000|2023-06-01 09:40:00|128.85|126.65|129.54|127.34|129.6|127.4|128.6|126.4|0
1685612700000|2023-06-01 09:45:00|129.47|127.27|129.28|127.08|129.98|127.78|129.22|127.02|0
1685613000000|2023-06-01 09:50:00|129.35|127.15|129.47|127.27|129.6|127.4|128.97|126.77|0
1685613300000|2023-06-01 09:55:00|129.34|127.14|129.97|127.77|129.97|127.77|129.22|127.02|0
1685613600000|2023-06-01 10:00:00|130.1|127.9|129.47|127.27|130.1|127.9|129.34|127.14|0
1685613900000|2023-06-01 10:05:00|129.59|127.39|130.1|127.9|130.1|127.9|129.09|126.89|0
1685614200000|2023-06-01 10:10:00|130.22|128.02|130.09|127.89|130.35|128.15|129.71|127.51|0
1685614500000|2023-06-01 10:15:00|130.03|127.83|129.71|127.51|130.03|127.83|129.46|127.26|0
1685614800000|2023-06-01 10:20:00|129.84|127.64|130.47|128.27|130.53|128.33|129.71|127.51|0
1685615100000|2023-06-01 10:25:00|130.6|128.4|130.97|128.77|130.97|128.77|130.34|128.14|0
1685615400000|2023-06-01 10:30:00|131.1|128.9|131.1|128.9|131.86|129.66|130.84|128.64|0
1685615700000|2023-06-01 10:35:00|131.23|129.03|131.16|128.96|131.48|129.28|130.72|128.52|0
1685616000000|2023-06-01 10:40:00|131.22|129.02|130.84|128.64|131.35|129.15|130.84|128.64|0
1685616300000|2023-06-01 10:45:00|130.97|128.77|130.84|128.64|130.97|128.77|130.71|128.51|0
1685616600000|2023-06-01 10:50:00|130.96|128.76|131.22|129.02|131.35|129.15|130.84|128.64|0
1685616900000|2023-06-01 10:55:00|131.09|128.89|129.19|126.99|131.09|128.89|129.19|126.99|0
1685617200000|2023-06-01 11:00:00|129.32|127.12|129.94|127.74|130.32|128.12|129.32|127.12|0
1685617500000|2023-06-01 11:05:00|130.07|127.87|130.45|128.25|130.58|128.38|130.07|127.87|0
1685617800000|2023-06-01 11:10:00|130.58|128.38|131.34|129.14|131.46|129.26|130.2|128|0
1685618100000|2023-06-01 11:15:00|131.46|129.26|130.7|128.5|131.46|129.26|130.57|128.37|0
1685618400000|2023-06-01 11:20:00|130.57|128.37|130.19|127.99|130.57|128.37|130.19|127.99|0
1685618700000|2023-06-01 11:25:00|130.06|127.86|129.3|127.1|130.57|128.37|129.18|126.98|0
1685619000000|2023-06-01 11:30:00|129.43|127.23|129.55|127.35|130.06|127.86|129.3|127.1|0
1685619300000|2023-06-01 11:35:00|129.43|127.23|128.8|126.6|129.43|127.23|128.67|126.47|0
1685619600000|2023-06-01 11:40:00|128.79|126.59|129.93|127.73|129.93|127.73|128.54|126.34|0
1685619900000|2023-06-01 11:45:00|129.55|127.35|128.66|126.46|129.67|127.47|128.41|126.21|0
1685620200000|2023-06-01 11:50:00|128.54|126.34|128.29|126.09|128.92|126.72|128.29|126.09|0
1685620500000|2023-06-01 11:55:00|128.41|126.21|128.66|126.46|128.66|126.46|128.03|125.83|0
1685620800000|2023-06-01 12:00:00|128.53|126.33|129.04|126.84|129.54|127.34|128.53|126.33|0
1685621100000|2023-06-01 12:05:00|128.91|126.71|126.9|124.7|129.04|126.84|126.9|124.7|0
1685621400000|2023-06-01 12:10:00|126.78|124.58|127.03|124.83|127.28|125.08|126.65|124.45|0
1685621700000|2023-06-01 12:15:00|127.65|125.45|126.28|124.08|127.65|125.45|124.92|122.72|0
1685622000000|2023-06-01 12:20:00|126.15|123.95|126.77|124.57|126.77|124.57|125.16|122.96|0
1685622300000|2023-06-01 12:25:00|126.65|124.45|126.21|124.01|127.27|125.07|125.96|123.76|0
1685622600000|2023-06-01 12:30:00|126.08|123.88|127.52|125.32|129.28|127.08|126.08|123.88|0
1685622900000|2023-06-01 12:35:00|127.77|125.57|126.02|123.82|127.77|125.57|125.65|123.45|0
1685623200000|2023-06-01 12:40:00|125.9|123.7|125.65|123.45|125.9|123.7|124.35|122.15|0
1685623500000|2023-06-01 12:45:00|125.71|123.51|124.9|122.7|126.02|123.82|124.16|121.96|0
1685623800000|2023-06-01 12:50:00|124.66|122.46|125.02|122.82|125.52|123.32|124.41|122.21|0
1685624100000|2023-06-01 12:55:00|124.9|122.7|125.39|123.19|125.89|123.69|124.65|122.45|0
1685624400000|2023-06-01 13:00:00|125.15|122.95|124.53|122.33|125.39|123.19|124.16|121.96|0
1685624700000|2023-06-01 13:05:00|124.59|122.39|126.13|123.93|126.51|124.31|124.4|122.2|0
1685625000000|2023-06-01 13:10:00|126.01|123.81|126.01|123.81|126.63|124.43|125.76|123.56|0
1685625300000|2023-06-01 13:15:00|125.88|123.68|125.88|123.68|126.13|123.93|125.38|123.18|0
1685625600000|2023-06-01 13:20:00|125.76|123.56|126.62|124.42|126.87|124.67|125.76|123.56|0
1685625900000|2023-06-01 13:25:00|126.75|124.55|125.63|123.43|126.75|124.55|125.63|123.43|0
1685626200000|2023-06-01 13:30:00|125.5|123.3|121.46|119.26|126.37|124.17|121.09|118.89|0
1685626500000|2023-06-01 13:35:00|121.82|119.62|121.58|119.38|122.55|120.35|119.45|117.25|0
1685626800000|2023-06-01 13:40:00|121.7|119.5|119.87|117.67|121.7|119.5|119.08|116.88|0
1685627100000|2023-06-01 13:45:00|119.93|117.73|119.14|116.94|119.93|117.73|118.06|115.86|0
1685627400000|2023-06-01 13:50:00|119.26|117.06|118.78|116.58|119.75|117.55|117.46|115.26|0
1685627700000|2023-06-01 13:55:00|118.66|116.46|119.38|117.18|120.23|118.03|117.82|115.62|0
1685628000000|2023-06-01 14:00:00|120.41|118.21|122.55|120.35|123.41|121.21|119.62|117.42|0
1685628300000|2023-06-01 14:05:00|122.67|120.47|123.66|121.46|124.65|122.45|122.67|120.47|0
1685628600000|2023-06-01 14:10:00|123.78|121.58|125.89|123.69|125.89|123.69|123.53|121.33|0
1685628900000|2023-06-01 14:15:00|126.02|123.82|123.28|121.08|126.9|124.7|122.79|120.59|0
1685629200000|2023-06-01 14:20:00|123.16|120.96|121.32|119.12|123.53|121.33|120.95|118.75|0
1685629500000|2023-06-01 14:25:00|121.19|118.99|123.4|121.2|123.65|121.45|120.46|118.26|0
1685629800000|2023-06-01 14:30:00|123.53|121.33|123.52|121.32|123.9|121.7|122.66|120.46|0
1685630100000|2023-06-01 14:35:00|123.65|121.45|125.26|123.06|125.51|123.31|123.28|121.08|0
1685630400000|2023-06-01 14:40:00|125.38|123.18|129.16|126.96|129.54|127.34|125.13|122.93|0
1685630700000|2023-06-01 14:45:00|129.28|127.08|129.54|127.34|131.84|129.64|128.52|126.32|0
1685631000000|2023-06-01 14:50:00|129.79|127.59|130.68|128.48|130.94|128.74|129.54|127.34|0
1685631300000|2023-06-01 14:55:00|130.55|128.35|128.84|126.64|133|130.8|128.58|126.38|0
1685631600000|2023-06-01 15:00:00|128.96|126.76|129.22|127.02|129.73|127.53|127.95|125.75|0
1685631900000|2023-06-01 15:05:00|129.09|126.89|128.83|126.63|129.99|127.79|128.45|126.25|0
1685632200000|2023-06-01 15:10:00|128.71|126.51|131.14|128.94|131.53|129.33|128.45|126.25|0
1685632500000|2023-06-01 15:15:00|131.52|129.32|131.91|129.71|133.73|131.53|131.52|129.32|0
1685632800000|2023-06-01 15:20:00|132.04|129.84|132.69|130.49|132.69|130.49|130.75|128.55|0
1685633100000|2023-06-01 15:25:00|132.82|130.62|133.07|130.87|133.72|131.52|132.17|129.97|0
1685633400000|2023-06-01 15:30:00|133.2|131|133.81|131.61|134.85|132.65|132.24|130.04|0
1685633700000|2023-06-01 15:35:00|133.94|131.74|133.02|130.82|134.59|132.39|132.89|130.69|0
1685634000000|2023-06-01 15:40:00|133.28|131.08|134.72|132.52|135.51|133.31|133.02|130.82|0
1685634300000|2023-06-01 15:45:00|134.59|132.39|135.9|133.7|136.03|133.83|134.59|132.39|0
1685634600000|2023-06-01 15:50:00|136.03|133.83|136.29|134.09|137.22|135.02|135.5|133.3|0
1685634900000|2023-06-01 15:55:00|136.43|134.23|137.35|135.15|137.49|135.29|135.9|133.7|0
1685635200000|2023-06-01 16:00:00|137.48|135.28|138.28|136.08|139.62|137.42|137.35|135.15|0
1685635500000|2023-06-01 16:05:00|138.15|135.95|138.41|136.21|138.81|136.61|137.61|135.41|0
1685635800000|2023-06-01 16:10:00|138.55|136.35|138.68|136.48|139.08|136.88|137.88|135.68|0
1685636100000|2023-06-01 16:15:00|138.81|136.61|139.68|137.48|140.01|137.81|137.74|135.54|0
1685636400000|2023-06-01 16:20:00|139.75|137.55|140.41|138.21|141.49|139.29|139.48|137.28|0
1685636700000|2023-06-01 16:25:00|140.55|138.35|140.68|138.48|140.95|138.75|140.14|137.94|0
1685637000000|2023-06-01 16:30:00|141.09|138.89|140.28|138.08|141.36|139.16|140.01|137.81|0
1685637300000|2023-06-01 16:35:00|140.01|137.81|142.41|140.21|143.28|141.08|140.01|137.81|0
1685637600000|2023-06-01 16:40:00|142.55|140.35|141.61|139.41|142.55|140.35|141.61|139.41|0
1685637900000|2023-06-01 16:45:00|141.74|139.54|142.14|139.94|142.28|140.08|140.4|138.2|0
1685638200000|2023-06-01 16:50:00|142.28|140.08|142.41|140.21|142.54|140.34|141.6|139.4|0
1685638500000|2023-06-01 16:55:00|142.47|140.27|142.54|140.34|142.95|140.75|141.87|139.67|0
1685638800000|2023-06-01 17:00:00|142.67|140.47|142|139.8|143.08|140.88|141.6|139.4|0
1685639100000|2023-06-01 17:05:00|141.73|139.53|141.46|139.26|143.08|140.88|141.46|139.26|0
1685639400000|2023-06-01 17:10:00|141.19|138.99|142.35|140.15|142.48|140.28|141.19|138.99|0
1685639700000|2023-06-01 17:15:00|142.48|140.28|141.81|139.61|142.48|140.28|141.54|139.34|0
1685640000000|2023-06-01 17:20:00|141.67|139.47|141|138.8|143.29|141.09|140.6|138.4|0
1685640300000|2023-06-01 17:25:00|141.27|139.07|141.13|138.93|141.4|139.2|140.06|137.86|0
1685640600000|2023-06-01 17:30:00|141.26|139.06|140.99|138.79|141.26|139.06|140.19|137.99|0
1685640900000|2023-06-01 17:35:00|141.13|138.93|140.99|138.79|141.53|139.33|140.59|138.39|0
1685641200000|2023-06-01 17:40:00|140.86|138.66|141.53|139.33|141.53|139.33|140.32|138.12|0
1685641500000|2023-06-01 17:45:00|141.66|139.46|143.01|140.81|143.01|140.81|141.66|139.46|0
1685641800000|2023-06-01 17:50:00|143.14|140.94|143.68|141.48|143.82|141.62|142.6|140.4|0
1685642100000|2023-06-01 17:55:00|143.82|141.62|144.22|142.02|144.22|142.02|142.73|140.53|0
1685642400000|2023-06-01 18:00:00|144.36|142.16|143.54|141.34|144.36|142.16|142.46|140.26|0
1685642700000|2023-06-01 18:05:00|143.41|141.21|144.76|142.56|145.03|142.83|143.41|141.21|0
1685643000000|2023-06-01 18:10:00|144.63|142.43|143.94|141.74|144.63|142.43|143.67|141.47|0
1685643300000|2023-06-01 18:15:00|144.08|141.88|143.26|141.06|144.9|142.7|142.86|140.66|0
1685643600000|2023-06-01 18:20:00|143.4|141.2|144.21|142.01|144.48|142.28|143.4|141.2|0
1685643900000|2023-06-01 18:25:00|144.08|141.88|144.07|141.87|144.75|142.55|143.67|141.47|0
1685644200000|2023-06-01 18:30:00|144.21|142.01|143.26|141.06|144.34|142.14|143.26|141.06|0
1685644500000|2023-06-01 18:35:00|143.39|141.19|143.12|140.92|144.34|142.14|142.85|140.65|0
1685644800000|2023-06-01 18:40:00|143.26|141.06|143.8|141.6|144.07|141.87|143.12|140.92|0
1685645100000|2023-06-01 18:45:00|143.66|141.46|144.47|142.27|144.61|142.41|143.39|141.19|0
1685645400000|2023-06-01 18:50:00|144.61|142.41|145.56|143.36|146.11|143.91|144.2|142|0
1685645700000|2023-06-01 18:55:00|145.7|143.5|146.24|144.04|146.52|144.32|145.15|142.95|0
1685646000000|2023-06-01 19:00:00|146.38|144.18|148.3|146.1|148.3|146.1|145.97|143.77|0
1685646300000|2023-06-01 19:05:00|148.44|146.24|147.61|145.41|148.72|146.52|147.61|145.41|0
1685646600000|2023-06-01 19:10:00|147.75|145.55|148.3|146.1|148.3|146.1|147.34|145.14|0
1685646900000|2023-06-01 19:15:00|148.44|146.24|147.06|144.86|148.71|146.51|146.92|144.72|0
1685647200000|2023-06-01 19:20:00|146.92|144.72|145.07|142.87|147.47|145.27|145|142.8|0
1685647500000|2023-06-01 19:25:00|145|142.8|143.1|140.9|145.41|143.21|142.69|140.49|0
1685647800000|2023-06-01 19:30:00|142.96|140.76|140.4|138.2|143.37|141.17|139.74|137.54|0
1685648100000|2023-06-01 19:35:00|140|137.8|138.27|136.07|140.27|138.07|137.74|135.54|0
1685648400000|2023-06-01 19:40:00|138.14|135.94|139.73|137.53|140|137.8|137.61|135.41|0
1685648700000|2023-06-01 19:45:00|139.6|137.4|141.5|139.3|141.61|139.41|139.46|137.26|0
1685649000000|2023-06-01 19:50:00|140.69|138.49|139.75|137.55|140.69|138.49|138.29|136.09|0
1685649300000|2023-06-01 19:55:00|140.29|138.09|141.77|139.57|141.77|139.57|139.48|137.28|0
1685649600000|2023-06-01 20:00:00|141.9|139.7|142.71|140.51|142.71|140.51|140.96|138.76|0
1685649900000|2023-06-01 20:05:00|142.85|140.65|143.25|141.05|143.39|141.19|142.58|140.38|0
1685650200000|2023-06-01 20:10:00|143.39|141.19|143.52|141.32|144.07|141.87|143.25|141.05|0
1685650500000|2023-06-01 20:15:00|143.45|140.85|142.91|140.31|143.72|141.12|142.37|139.77|0
1685650800000|2023-06-01 20:20:00|142.97|140.37|143.31|140.71|143.72|141.12|142.91|140.31|0
1685651100000|2023-06-01 20:25:00|143.45|140.85|143.17|140.57|143.45|140.85|143.04|140.44|0
1685651400000|2023-06-01 20:30:00|143.04|140.44|143.44|140.84|143.58|140.98|143.04|140.44|0
1685651700000|2023-06-01 20:35:00|143.31|140.71|143.31|140.71|143.58|140.98|143.31|140.71|0
1685652000000|2023-06-01 20:40:00|143.3|140.7|143.85|141.25|143.98|141.38|143.3|140.7|0
1685652300000|2023-06-01 20:45:00|143.71|141.11|143.57|140.97|143.91|141.31|143.57|140.97|0
1685652600000|2023-06-01 20:50:00|143.84|141.24|143.84|141.24|144.12|141.52|143.71|141.11|0
1685652900000|2023-06-01 20:55:00|143.98|141.38|143.77|141.17|143.98|141.38|143.77|141.17|0
1685653200000|2023-06-01 21:00:00|143.81|141.21|143.83|141.23|144.15|141.55|143.73|141.13|0
1685653500000|2023-06-01 21:05:00|143.65|141.05|144.11|141.51|144.11|141.51|143.65|141.05|0
1685653800000|2023-06-01 21:10:00|144.12|141.52|145|142.4|145.06|142.46|144.11|141.51|0
1685654100000|2023-06-01 21:15:00|144.98|142.38|144.75|142.15|144.98|142.38|144.75|142.15|0
1685654400000|2023-06-01 21:20:00|144.68|142.08|144.89|142.29|145.22|142.62|144.6|142|0
1685654700000|2023-06-01 21:25:00|144.98|142.38|144.65|142.05|145.22|142.62|144.62|142.02|0
1685655000000|2023-06-01 21:30:00|144.63|142.03|144.41|141.81|144.87|142.27|144.33|141.73|0
1685655300000|2023-06-01 21:35:00|144.35|141.75|144.59|141.99|144.63|142.03|144.35|141.75|0
1685655600000|2023-06-01 21:40:00|144.51|141.91|144.35|141.75|144.59|141.99|144.31|141.71|0
1685655900000|2023-06-01 21:45:00|144.41|141.81|144.35|141.75|144.41|141.81|144.35|141.75|0
1685656200000|2023-06-01 21:50:00|144.41|141.81|144.25|141.65|144.41|141.81|144.25|141.65|0
1685656500000|2023-06-01 21:55:00|144.26|141.66|144.13|141.53|144.38|141.78|144.13|141.53|0
1685656800000|2023-06-01 22:00:00|143.74|141.14|144.09|141.49|144.22|141.62|143.41|140.81|0
1685657100000|2023-06-01 22:05:00|144.01|141.41|144.01|141.41|144.22|141.62|143.95|141.35|0
1685657400000|2023-06-01 22:10:00|143.95|141.35|143.67|141.07|144.08|141.48|143.67|141.07|0
1685657700000|2023-06-01 22:15:00|143.74|141.14|143.67|141.07|143.81|141.21|143.53|140.93|0
1685658000000|2023-06-01 22:20:00|143.74|141.14|143.6|141|143.74|141.14|143.53|140.93|0
1685658300000|2023-06-01 22:25:00|143.53|140.93|143.53|140.93|143.67|141.07|143.46|140.86|0
1685658600000|2023-06-01 22:30:00|143.39|140.79|143.53|140.93|143.59|140.99|143.26|140.66|0
1685658900000|2023-06-01 22:35:00|143.39|140.79|143.53|140.93|143.53|140.93|143.39|140.79|0
1685659200000|2023-06-01 22:40:00|143.66|141.06|143.66|141.06|143.73|141.13|143.39|140.79|0
1685659500000|2023-06-01 22:45:00|143.52|140.92|143.52|140.92|143.66|141.06|143.39|140.79|0
1685659800000|2023-06-01 22:50:00|143.39|140.79|143.79|141.19|143.79|141.19|143.39|140.79|0
1685660100000|2023-06-01 22:55:00|143.93|141.33|144.06|141.46|144.06|141.46|143.93|141.33|0
1685660400000|2023-06-01 23:00:00|143.93|141.33|143.52|140.92|143.93|141.33|143.52|140.92|0
1685660700000|2023-06-01 23:05:00|143.51|140.91|143.51|140.91|143.65|141.05|143.51|140.91|0
1685661000000|2023-06-01 23:10:00|143.58|140.98|143.51|140.91|143.65|141.05|143.1|140.5|0
1685661300000|2023-06-01 23:15:00|143.65|141.05|143.64|141.04|143.78|141.18|143.37|140.77|0
1685661600000|2023-06-01 23:20:00|143.71|141.11|143.64|141.04|143.78|141.18|143.51|140.91|0
1685661900000|2023-06-01 23:25:00|143.51|140.91|143.37|140.77|143.51|140.91|143.37|140.77|0
1685662200000|2023-06-01 23:30:00|143.43|140.83|143.5|140.9|143.5|140.9|143.37|140.77|0
1685662500000|2023-06-01 23:35:00|143.43|140.83|143.36|140.76|143.5|140.9|143.36|140.76|0
1685662800000|2023-06-01 23:40:00|143.5|140.9|143.5|140.9|143.64|141.04|143.36|140.76|0
1685663100000|2023-06-01 23:45:00|143.36|140.76|142.95|140.35|143.36|140.76|142.82|140.22|0
1685663400000|2023-06-01 23:50:00|142.82|140.22|142.82|140.22|143.09|140.49|142.55|139.95|0
1685663700000|2023-06-01 23:55:00|142.81|140.21|142.81|140.21|142.95|140.35|142.68|140.08|0
1685319600000|2023-05-29 00:20:00|152.35|149.75|151.53|148.93|152.48|149.88|151.53|148.93|0
1685319900000|2023-05-29 00:25:00|151.4|148.8|150.45|147.85|151.53|148.93|150.38|147.78|0
1685320200000|2023-05-29 00:30:00|150.32|147.72|149.38|146.78|150.32|147.72|149.38|146.78|0
1685320500000|2023-05-29 00:35:00|149.24|146.64|149.38|146.78|149.78|147.18|149.04|146.44|0
1685320800000|2023-05-29 00:40:00|149.44|146.84|149.78|147.18|150.05|147.45|149.38|146.78|0
1685321100000|2023-05-29 00:45:00|149.64|147.04|149.51|146.91|149.78|147.18|149.37|146.77|0
1685321400000|2023-05-29 00:50:00|149.64|147.04|149.24|146.64|149.77|147.17|149.24|146.64|0
1685321700000|2023-05-29 00:55:00|149.1|146.5|149.37|146.77|149.64|147.04|148.97|146.37|0
1685322000000|2023-05-29 01:00:00|149.5|146.9|149.23|146.63|149.63|147.03|148.83|146.23|0
1685322300000|2023-05-29 01:05:00|149.3|146.7|148.69|146.09|149.37|146.77|148.56|145.96|0
1685322600000|2023-05-29 01:10:00|148.76|146.16|149.63|147.03|149.63|147.03|148.76|146.16|0
1685322900000|2023-05-29 01:15:00|149.76|147.16|149.89|147.29|150.03|147.43|149.09|146.49|0
1685323200000|2023-05-29 01:20:00|149.76|147.16|149.49|146.89|150.03|147.43|149.49|146.89|0
1685323500000|2023-05-29 01:25:00|149.36|146.76|149.09|146.49|149.36|146.76|148.82|146.22|0
1685323800000|2023-05-29 01:30:00|149.02|146.42|147.88|145.28|149.09|146.49|147.75|145.15|0
1685324100000|2023-05-29 01:35:00|148.02|145.42|148.21|145.61|148.68|146.08|148.02|145.42|0
1685324400000|2023-05-29 01:40:00|148.15|145.55|147.75|145.15|148.15|145.55|147.61|145.01|0
1685324700000|2023-05-29 01:45:00|147.88|145.28|148.28|145.68|148.28|145.68|147.74|145.14|0
1685325000000|2023-05-29 01:50:00|148.21|145.61|148.27|145.67|148.94|146.34|148.01|145.41|0
1685325300000|2023-05-29 01:55:00|148.14|145.54|148.94|146.34|148.94|146.34|148.14|145.54|0
1685325600000|2023-05-29 02:00:00|148.81|146.21|149.74|147.14|150.01|147.41|148.81|146.21|0
1685325900000|2023-05-29 02:05:00|149.87|147.27|149.6|147|149.87|147.27|149.47|146.87|0
1685326200000|2023-05-29 02:10:00|149.47|146.87|149.33|146.73|149.47|146.87|149.07|146.47|0
1685326500000|2023-05-29 02:15:00|149.2|146.6|149.2|146.6|149.33|146.73|149|146.4|0
1685326800000|2023-05-29 02:20:00|149.33|146.73|149.33|146.73|149.39|146.79|149.06|146.46|0
1685327100000|2023-05-29 02:25:00|149.26|146.66|148.66|146.06|149.33|146.73|148.53|145.93|0
1685327400000|2023-05-29 02:30:00|148.79|146.19|148.52|145.92|148.79|146.19|148.26|145.66|0
1685327700000|2023-05-29 02:35:00|148.66|146.06|148.65|146.05|148.79|146.19|148.52|145.92|0
1685328000000|2023-05-29 02:40:00|148.79|146.19|148.25|145.65|148.79|146.19|148.12|145.52|0
1685328300000|2023-05-29 02:45:00|148.39|145.79|148.65|146.05|148.65|146.05|148.12|145.52|0
1685328600000|2023-05-29 02:50:00|148.78|146.18|148.98|146.38|149.18|146.58|148.65|146.05|0
1685328900000|2023-05-29 02:55:00|149.05|146.45|148.91|146.31|149.18|146.58|148.78|146.18|0
1685329200000|2023-05-29 03:00:00|149.05|146.45|149.18|146.58|149.18|146.58|148.78|146.18|0
1685329500000|2023-05-29 03:05:00|149.04|146.44|149.31|146.71|149.31|146.71|148.91|146.31|0
1685329800000|2023-05-29 03:10:00|149.18|146.58|149.44|146.84|149.58|146.98|149.18|146.58|0
1685330100000|2023-05-29 03:15:00|149.57|146.97|149.57|146.97|149.71|147.11|149.44|146.84|0
1685330400000|2023-05-29 03:20:00|149.44|146.84|149.44|146.84|149.57|146.97|149.3|146.7|0
1685330700000|2023-05-29 03:25:00|149.5|146.9|149.7|147.1|149.84|147.24|149.44|146.84|0
1685331000000|2023-05-29 03:30:00|149.57|146.97|148.9|146.3|149.57|146.97|148.83|146.23|0
1685331300000|2023-05-29 03:35:00|148.76|146.16|148.36|145.76|148.9|146.3|148.36|145.76|0
1685331600000|2023-05-29 03:40:00|148.23|145.63|148.36|145.76|148.36|145.76|148.09|145.49|0
1685331900000|2023-05-29 03:45:00|148.49|145.89|147.96|145.36|148.49|145.89|147.96|145.36|0
1685332200000|2023-05-29 03:50:00|147.82|145.22|147.56|144.96|148.36|145.76|147.42|144.82|0
1685332500000|2023-05-29 03:55:00|147.42|144.82|147.42|144.82|147.56|144.96|147.29|144.69|0
1685332800000|2023-05-29 04:00:00|147.55|144.95|147.68|145.08|147.82|145.22|147.15|144.55|0
1685333100000|2023-05-29 04:05:00|147.62|145.02|147.68|145.08|147.82|145.22|147.55|144.95|0
1685333400000|2023-05-29 04:10:00|147.55|144.95|147.68|145.08|147.75|145.15|147.55|144.95|0
1685333700000|2023-05-29 04:15:00|147.81|145.21|147.68|145.08|147.81|145.21|147.68|145.08|0
1685334000000|2023-05-29 04:20:00|147.54|144.94|147.54|144.94|147.68|145.08|147.41|144.81|0
1685334300000|2023-05-29 04:25:00|147.61|145.01|147.6|145|147.81|145.21|147.41|144.81|0
1685334600000|2023-05-29 04:30:00|147.54|144.94|148.2|145.6|148.2|145.6|147.54|144.94|0
1685334900000|2023-05-29 04:35:00|148.07|145.47|148.34|145.74|148.34|145.74|148.07|145.47|0
1685335200000|2023-05-29 04:40:00|148.33|145.73|148.2|145.6|148.33|145.73|148.07|145.47|0
1685335500000|2023-05-29 04:45:00|148.33|145.73|148.33|145.73|148.47|145.87|148.13|145.53|0
1685335800000|2023-05-29 04:50:00|148.26|145.66|148.6|146|148.6|146|148.2|145.6|0
1685336100000|2023-05-29 04:55:00|148.59|145.99|148.73|146.13|148.86|146.26|148.46|145.86|0
1685336400000|2023-05-29 05:00:00|148.86|146.26|147.92|145.32|148.86|146.26|147.92|145.32|0
1685336700000|2023-05-29 05:05:00|147.79|145.19|148.06|145.46|148.06|145.46|147.66|145.06|0
1685337000000|2023-05-29 05:10:00|148.12|145.52|148.72|146.12|148.85|146.25|148.12|145.52|0
1685337300000|2023-05-29 05:15:00|148.59|145.99|148.05|145.45|148.72|146.12|148.05|145.45|0
1685337600000|2023-05-29 05:20:00|147.92|145.32|148.58|145.98|148.58|145.98|147.92|145.32|0
1685337900000|2023-05-29 05:25:00|148.72|146.12|148.71|146.11|148.85|146.25|148.58|145.98|0
1685338200000|2023-05-29 05:30:00|148.78|146.18|148.84|146.24|148.98|146.38|148.71|146.11|0
1685338500000|2023-05-29 05:35:00|148.77|146.17|148.84|146.24|149.51|146.91|148.71|146.11|0
1685338800000|2023-05-29 05:40:00|148.98|146.38|149.24|146.64|149.24|146.64|148.84|146.24|0
1685339100000|2023-05-29 05:45:00|149.51|146.91|149.37|146.77|149.64|147.04|149.24|146.64|0
1685339400000|2023-05-29 05:50:00|149.51|146.91|149.64|147.04|149.64|147.04|149.37|146.77|0
1685339700000|2023-05-29 05:55:00|149.77|147.17|149.9|147.3|149.91|147.31|149.64|147.04|0
1685340000000|2023-05-29 06:00:00|149.77|147.17|149.77|147.17|149.77|147.17|149.1|146.5|0
1685341200000|2023-05-29 06:20:00|149.96|147.76|149.96|147.76|149.96|147.76|149.96|147.76|0
1685341500000|2023-05-29 06:25:00|149.83|147.63|150.09|147.89|150.23|148.03|149.83|147.63|0
1685341800000|2023-05-29 06:30:00|149.96|147.76|151.3|149.1|151.58|149.38|149.96|147.76|0
1685342100000|2023-05-29 06:35:00|151.17|148.97|151.71|149.51|152.11|149.91|151.17|148.97|0
1685342400000|2023-05-29 06:40:00|151.64|149.44|151.98|149.78|152.11|149.91|151.3|149.1|0
1685342700000|2023-05-29 06:45:00|151.84|149.64|151.7|149.5|151.98|149.78|151.43|149.23|0
1685343000000|2023-05-29 06:50:00|151.57|149.37|151.7|149.5|151.84|149.64|151.5|149.3|0
1685343300000|2023-05-29 06:55:00|151.57|149.37|152.24|150.04|152.51|150.31|151.57|149.37|0
1685343600000|2023-05-29 07:00:00|152.17|149.97|151.83|149.63|152.51|150.31|151.56|149.36|0
1685343900000|2023-05-29 07:05:00|151.7|149.5|150.35|148.15|151.7|149.5|150.21|148.01|0
1685344200000|2023-05-29 07:10:00|150.28|148.08|151.22|149.02|151.69|149.49|150.21|148.01|0
1685344500000|2023-05-29 07:15:00|151.15|148.95|151.62|149.42|151.83|149.63|150.88|148.68|0
1685344800000|2023-05-29 07:20:00|151.55|149.35|152.5|150.3|152.64|150.44|151.55|149.35|0
1685345100000|2023-05-29 07:25:00|152.36|150.16|151.69|149.49|152.5|150.3|151.15|148.95|0
1685345400000|2023-05-29 07:30:00|151.96|149.76|150.74|148.54|152.23|150.03|150.47|148.27|0
1685345700000|2023-05-29 07:35:00|150.6|148.4|150.74|148.54|151.14|148.94|150.47|148.27|0
1685346000000|2023-05-29 07:40:00|150.53|148.33|149.93|147.73|150.74|148.54|149.93|147.73|0
1685346300000|2023-05-29 07:45:00|149.99|147.79|151.26|149.06|153.63|151.43|149.93|147.73|0
1685346600000|2023-05-29 07:50:00|151.32|149.12|151.12|148.92|151.39|149.19|150.85|148.65|0
1685346900000|2023-05-29 07:55:00|151.05|148.85|150.24|148.04|151.05|148.85|149.9|147.7|0
1685347200000|2023-05-29 08:00:00|150.44|148.24|150.57|148.37|150.98|148.78|150.44|148.24|0
1685347500000|2023-05-29 08:05:00|150.31|148.11|150.71|148.51|150.98|148.78|150.31|148.11|0
1685347800000|2023-05-29 08:10:00|150.64|148.44|150.7|148.5|150.98|148.78|150.57|148.37|0
1685348100000|2023-05-29 08:15:00|150.84|148.64|150.7|148.5|151.04|148.84|150.43|148.23|0
1685348400000|2023-05-29 08:20:00|150.84|148.64|150.83|148.63|150.97|148.77|150.16|147.96|0
1685348700000|2023-05-29 08:25:00|150.97|148.77|150.74|148.54|151.24|149.04|150.61|148.41|0
1685349000000|2023-05-29 08:30:00|150.61|148.41|150.88|148.68|151.15|148.95|150.61|148.41|0
1685349300000|2023-05-29 08:35:00|150.94|148.74|151.15|148.95|151.82|149.62|150.94|148.74|0
1685349600000|2023-05-29 08:40:00|151.01|148.81|150.47|148.27|151.15|148.95|150.47|148.27|0
1685349900000|2023-05-29 08:45:00|150.33|148.13|150.2|148|150.53|148.33|150.06|147.86|0
1685350200000|2023-05-29 08:50:00|150.33|148.13|150.73|148.53|150.87|148.67|150.33|148.13|0
1685350500000|2023-05-29 08:55:00|150.6|148.4|150.19|147.99|150.73|148.53|150.19|147.99|0
1685350800000|2023-05-29 09:00:00|150.33|148.13|150.19|147.99|150.46|148.26|150.06|147.86|0
1685351100000|2023-05-29 09:05:00|150.06|147.86|150.86|148.66|150.86|148.66|149.92|147.72|0
1685351400000|2023-05-29 09:10:00|150.73|148.53|149.92|147.72|150.86|148.66|149.85|147.65|0
1685351700000|2023-05-29 09:15:00|150.05|147.85|150.18|147.98|150.59|148.39|149.85|147.65|0
1685352000000|2023-05-29 09:20:00|150.32|148.12|149.64|147.44|150.59|148.39|149.51|147.31|0
1685352300000|2023-05-29 09:25:00|149.51|147.31|148.7|146.5|149.51|147.31|148.57|146.37|0
1685352600000|2023-05-29 09:30:00|148.84|146.64|148.03|145.83|149.11|146.91|148.03|145.83|0
1685352900000|2023-05-29 09:35:00|147.9|145.7|147.77|145.57|148.3|146.1|147.37|145.17|0
1685353200000|2023-05-29 09:40:00|147.7|145.5|148.3|146.1|148.3|146.1|147.36|145.16|0
1685353500000|2023-05-29 09:45:00|148.23|146.03|148.56|146.36|148.83|146.63|148.16|145.96|0
1685353800000|2023-05-29 09:50:00|148.49|146.29|148.83|146.63|148.96|146.76|148.49|146.29|0
1685354100000|2023-05-29 09:55:00|148.96|146.76|148.56|146.36|148.96|146.76|148.42|146.22|0
1685354400000|2023-05-29 10:00:00|148.82|146.62|148.55|146.35|148.96|146.76|148.42|146.22|0
1685354700000|2023-05-29 10:05:00|148.69|146.49|148.55|146.35|148.82|146.62|148.48|146.28|0
1685355000000|2023-05-29 10:10:00|148.69|146.49|148.55|146.35|149.09|146.89|148.55|146.35|0
1685355300000|2023-05-29 10:15:00|148.82|146.62|148.75|146.55|148.82|146.62|148.42|146.22|0
1685355600000|2023-05-29 10:20:00|148.82|146.62|148.81|146.61|148.82|146.62|148.55|146.35|0
1685355900000|2023-05-29 10:25:00|148.68|146.48|148.54|146.34|148.68|146.48|148.41|146.21|0
1685356200000|2023-05-29 10:30:00|148.61|146.41|149.35|147.15|149.48|147.28|148.61|146.41|0
1685356500000|2023-05-29 10:35:00|149.34|147.14|148.67|146.47|149.88|147.68|148.67|146.47|0
1685356800000|2023-05-29 10:40:00|148.6|146.4|148.14|145.94|148.87|146.67|148.14|145.94|0
1685357100000|2023-05-29 10:45:00|148|145.8|147.87|145.67|148.27|146.07|147.87|145.67|0
1685357400000|2023-05-29 10:50:00|147.73|145.53|147.47|145.27|147.73|145.53|147.47|145.27|0
1685357700000|2023-05-29 10:55:00|147.6|145.4|147.73|145.53|147.73|145.53|147.33|145.13|0
1685358000000|2023-05-29 11:00:00|147.79|145.59|147.59|145.39|147.86|145.66|147.46|145.26|0
1685358300000|2023-05-29 11:05:00|147.46|145.26|147.52|145.32|147.59|145.39|147.33|145.13|0
1685358600000|2023-05-29 11:10:00|147.46|145.26|147.99|145.79|148.26|146.06|147.46|145.26|0
1685358900000|2023-05-29 11:15:00|148.12|145.92|147.92|145.72|148.26|146.06|147.72|145.52|0
1685359200000|2023-05-29 11:20:00|147.99|145.79|147.32|145.12|147.99|145.79|147.32|145.12|0
1685359500000|2023-05-29 11:25:00|147.19|144.99|147.98|145.78|148.12|145.92|147.05|144.85|0
1685359800000|2023-05-29 11:30:00|148.12|145.92|148.11|145.91|148.38|146.18|147.85|145.65|0
1685360100000|2023-05-29 11:35:00|148.25|146.05|148.38|146.18|148.65|146.45|148.25|146.05|0
1685360400000|2023-05-29 11:40:00|148.51|146.31|148.24|146.04|148.51|146.31|147.98|145.78|0
1685360700000|2023-05-29 11:45:00|148.31|146.11|148.44|146.24|148.64|146.44|148.04|145.84|0
1685361000000|2023-05-29 11:50:00|148.37|146.17|148.37|146.17|148.64|146.44|148.24|146.04|0
1685361300000|2023-05-29 11:55:00|148.3|146.1|147.97|145.77|148.37|146.17|147.84|145.64|0
1685361600000|2023-05-29 12:00:00|147.9|145.7|147.97|145.77|148.64|146.44|147.7|145.5|0
1685361900000|2023-05-29 12:05:00|148.1|145.9|147.97|145.77|148.23|146.03|147.7|145.5|0
1685362200000|2023-05-29 12:10:00|147.83|145.63|147.83|145.63|147.96|145.76|147.7|145.5|0
1685362500000|2023-05-29 12:15:00|147.89|145.69|147.69|145.49|147.96|145.76|147.43|145.23|0
1685362800000|2023-05-29 12:20:00|147.83|145.63|147.56|145.36|148.23|146.03|147.56|145.36|0
1685363100000|2023-05-29 12:25:00|147.69|145.49|148.22|146.02|148.36|146.16|147.69|145.49|0
1685363400000|2023-05-29 12:30:00|148.09|145.89|147.09|144.89|148.09|145.89|147.02|144.82|0
1685363700000|2023-05-29 12:35:00|147.02|144.82|146.89|144.69|147.16|144.96|146.49|144.29|0
1685364000000|2023-05-29 12:40:00|146.95|144.75|147.02|144.82|147.42|145.22|146.89|144.69|0
1685364300000|2023-05-29 12:45:00|146.88|144.68|147.28|145.08|147.55|145.35|146.88|144.68|0
1685364600000|2023-05-29 12:50:00|147.15|144.95|147.01|144.81|147.28|145.08|146.75|144.55|0
1685364900000|2023-05-29 12:55:00|146.88|144.68|147.41|145.21|147.54|145.34|146.48|144.28|0
1685365200000|2023-05-29 13:00:00|147.54|145.34|147.94|145.74|148.07|145.87|147.14|144.94|0
1685365500000|2023-05-29 13:05:00|148.07|145.87|147.94|145.74|148.21|146.01|147.54|145.34|0
1685365800000|2023-05-29 13:10:00|148.07|145.87|147.67|145.47|148.21|146.01|147.67|145.47|0
1685366100000|2023-05-29 13:15:00|147.54|145.34|147.14|144.94|147.54|145.34|147.14|144.94|0
1685366400000|2023-05-29 13:20:00|147.27|145.07|147.13|144.93|147.4|145.2|147|144.8|0
1685366700000|2023-05-29 13:25:00|147|144.8|147.13|144.93|147.13|144.93|146.8|144.6|0
1685367000000|2023-05-29 13:30:00|147|144.8|146.6|144.4|147.26|145.06|146.53|144.33|0
1685367300000|2023-05-29 13:35:00|146.73|144.53|146.99|144.79|147.26|145.06|146.73|144.53|0
1685367600000|2023-05-29 13:40:00|147.13|144.93|147.12|144.92|147.45|145.25|146.46|144.26|0
1685367900000|2023-05-29 13:45:00|146.99|144.79|146.72|144.52|147.26|145.06|146.59|144.39|0
1685368200000|2023-05-29 13:50:00|146.79|144.59|146.99|144.79|147.25|145.05|146.79|144.59|0
1685368500000|2023-05-29 13:55:00|147.12|144.92|146.98|144.78|147.12|144.92|146.85|144.65|0
1685368800000|2023-05-29 14:00:00|147.12|144.92|147.12|144.92|147.12|144.92|146.85|144.65|0
1685369100000|2023-05-29 14:05:00|146.98|144.78|146.98|144.78|147.25|145.05|146.98|144.78|0
1685369400000|2023-05-29 14:10:00|147.11|144.91|147.24|145.04|147.38|145.18|146.98|144.78|0
1685369700000|2023-05-29 14:15:00|147.38|145.18|147.64|145.44|147.78|145.58|147.24|145.04|0
1685370000000|2023-05-29 14:20:00|147.77|145.57|148.31|146.11|148.31|146.11|147.64|145.44|0
1685370300000|2023-05-29 14:25:00|148.44|146.24|148.71|146.51|148.84|146.64|148.31|146.11|0
1685370600000|2023-05-29 14:30:00|148.84|146.64|148.7|146.5|148.97|146.77|148.57|146.37|0
1685370900000|2023-05-29 14:35:00|148.57|146.37|148.57|146.37|148.84|146.64|148.57|146.37|0
1685371200000|2023-05-29 14:40:00|148.63|146.43|148.56|146.36|148.97|146.77|148.56|146.36|0
1685371500000|2023-05-29 14:45:00|148.7|146.5|149.1|146.9|149.23|147.03|148.43|146.23|0
1685371800000|2023-05-29 14:50:00|149.23|147.03|148.43|146.23|149.23|147.03|148.29|146.09|0
1685372100000|2023-05-29 14:55:00|148.56|146.36|148.42|146.22|148.69|146.49|148.29|146.09|0
1685372400000|2023-05-29 15:00:00|148.56|146.36|148.56|146.36|148.69|146.49|148.16|145.96|0
1685372700000|2023-05-29 15:05:00|148.49|146.29|148.96|146.76|148.96|146.76|148.49|146.29|0
1685373000000|2023-05-29 15:10:00|149.09|146.89|149.36|147.16|149.49|147.29|148.95|146.75|0
1685373300000|2023-05-29 15:15:00|149.49|147.29|149.08|146.88|149.49|147.29|149.08|146.88|0
1685373600000|2023-05-29 15:20:00|148.95|146.75|149.22|147.02|149.22|147.02|148.82|146.62|0
1685373900000|2023-05-29 15:25:00|149.08|146.88|149.75|147.55|149.75|147.55|148.95|146.75|0
1685374200000|2023-05-29 15:30:00|149.89|147.69|149.48|147.28|149.89|147.69|149.21|147.01|0
1685374500000|2023-05-29 15:35:00|149.61|147.41|149.88|147.68|150.02|147.82|149.35|147.15|0
1685374800000|2023-05-29 15:40:00|149.81|147.61|149.61|147.41|149.88|147.68|149.48|147.28|0
1685375100000|2023-05-29 15:45:00|149.74|147.54|149.47|147.27|149.74|147.54|149.34|147.14|0
1685375400000|2023-05-29 15:50:00|149.61|147.41|149.34|147.14|149.74|147.54|149.2|147|0
1685375700000|2023-05-29 15:55:00|149.27|147.07|149.07|146.87|149.34|147.14|148.93|146.73|0
1685376000000|2023-05-29 16:00:00|148.93|146.73|148.8|146.6|148.93|146.73|148.8|146.6|0
1685376300000|2023-05-29 16:05:00|148.93|146.73|149.06|146.86|149.2|147|148.93|146.73|0
1685376600000|2023-05-29 16:10:00|149.13|146.93|149.06|146.86|149.2|147|149.06|146.86|0
1685376900000|2023-05-29 16:15:00|149.19|146.99|149.19|146.99|149.33|147.13|149.06|146.86|0
1685377200000|2023-05-29 16:20:00|149.06|146.86|148.92|146.72|149.06|146.86|148.79|146.59|0
1685377500000|2023-05-29 16:25:00|148.85|146.65|149.32|147.12|149.32|147.12|148.85|146.65|0
1685377800000|2023-05-29 16:30:00|149.19|146.99|148.92|146.72|149.32|147.12|148.92|146.72|0
1685378100000|2023-05-29 16:35:00|149.05|146.85|148.92|146.72|149.05|146.85|148.92|146.72|0
1685378400000|2023-05-29 16:40:00|149.05|146.85|149.05|146.85|149.05|146.85|148.91|146.71|0
1685378700000|2023-05-29 16:45:00|148.98|146.78|149.45|147.25|149.45|147.25|148.98|146.78|0
1685379000000|2023-05-29 16:50:00|149.58|147.38|149.04|146.84|149.58|147.38|149.04|146.84|0
1685379300000|2023-05-29 16:55:00|148.97|146.77|148.84|146.64|149.44|147.24|148.7|146.5|0
1685379600000|2023-05-29 17:00:00|148.9|146.7|149.36|147.16|149.36|147.16|148.88|146.68|0
1685379900000|2023-05-29 17:05:00|148.88|146.68|149.36|147.16|149.36|147.16|148.88|146.68|0
1685380500000|2023-05-29 17:15:00|149.35|147.15|149.35|147.15|149.35|147.15|149.35|147.15|0
1685381700000|2023-05-29 17:35:00|149.34|147.14|149.34|147.14|149.34|147.14|149.34|147.14|0
1685383200000|2023-05-29 18:00:00|149.33|147.13|149.81|147.61|149.81|147.61|149.33|147.13|0
1685384400000|2023-05-29 18:20:00|149.8|147.6|149.8|147.6|149.8|147.6|149.8|147.6|0
1685385600000|2023-05-29 18:40:00|149.79|147.59|149.79|147.59|149.79|147.59|149.79|147.59|0
1685387100000|2023-05-29 19:05:00|149.78|147.58|149.78|147.58|149.78|147.58|149.78|147.58|0
1685388300000|2023-05-29 19:25:00|149.77|147.57|149.77|147.57|149.77|147.57|149.77|147.57|0
1685389800000|2023-05-29 19:50:00|149.76|147.56|149.76|147.56|149.76|147.56|149.76|147.56|0
1685390100000|2023-05-29 19:55:00|149.52|147.32|149.52|147.32|149.76|147.56|149.28|147.08|0
1685391300000|2023-05-29 20:15:00|149.72|147.12|149.72|147.12|149.72|147.12|149.72|147.12|0
1685391600000|2023-05-29 20:20:00|149.71|147.11|149.71|147.11|149.71|147.11|149.71|147.11|0
1685392800000|2023-05-29 20:40:00|149.7|147.1|149.7|147.1|149.7|147.1|149.7|147.1|0
1685394300000|2023-05-29 21:05:00|149.69|147.09|149.69|147.09|149.69|147.09|149.69|147.09|0
1685395500000|2023-05-29 21:25:00|149.68|147.08|149.68|147.08|149.68|147.08|149.68|147.08|0
1685397000000|2023-05-29 21:50:00|149.67|147.07|149.67|147.07|149.67|147.07|149.67|147.07|0
1685397600000|2023-05-29 22:00:00|148.77|146.17|150.11|147.51|150.18|147.58|148.44|145.84|0
1685397900000|2023-05-29 22:05:00|149.98|147.38|151.39|148.79|151.39|148.79|149.64|147.04|0
1685398200000|2023-05-29 22:10:00|150.99|148.39|150.58|147.98|151.32|148.72|150.45|147.85|0
1685398500000|2023-05-29 22:15:00|150.64|148.04|150.58|147.98|150.98|148.38|150.44|147.84|0
1685398800000|2023-05-29 22:20:00|150.44|147.84|150.31|147.71|150.44|147.84|150.17|147.57|0
1685399100000|2023-05-29 22:25:00|150.17|147.57|150.03|147.43|150.3|147.7|149.9|147.3|0
1685399400000|2023-05-29 22:30:00|150.17|147.57|150.5|147.9|150.57|147.97|150.17|147.57|0
1685399700000|2023-05-29 22:35:00|150.44|147.84|149.9|147.3|150.71|148.11|149.9|147.3|0
1685400000000|2023-05-29 22:40:00|150.03|147.43|149.36|146.76|150.03|147.43|149.22|146.62|0
1685400300000|2023-05-29 22:45:00|149.49|146.89|149.76|147.16|149.96|147.36|149.49|146.89|0
1685400600000|2023-05-29 22:50:00|149.62|147.02|149.49|146.89|149.89|147.29|149.49|146.89|0
1685400900000|2023-05-29 22:55:00|149.35|146.75|149.48|146.88|149.62|147.02|149.35|146.75|0
1685401200000|2023-05-29 23:00:00|149.35|146.75|149.75|147.15|149.75|147.15|149.35|146.75|0
1685401500000|2023-05-29 23:05:00|149.81|147.21|149.75|147.15|149.88|147.28|149.75|147.15|0
1685401800000|2023-05-29 23:10:00|149.88|147.28|150.01|147.41|150.15|147.55|149.75|147.15|0
1685402100000|2023-05-29 23:15:00|149.88|147.28|148.8|146.2|149.88|147.28|148.67|146.07|0
1685402400000|2023-05-29 23:20:00|148.67|146.07|148.27|145.67|148.94|146.34|148.13|145.53|0
1685402700000|2023-05-29 23:25:00|148.13|145.53|148.26|145.66|148.33|145.73|148.13|145.53|0
1685403000000|2023-05-29 23:30:00|148.4|145.8|148.26|145.66|148.53|145.93|148.13|145.53|0
1685403300000|2023-05-29 23:35:00|148.4|145.8|148.26|145.66|148.46|145.86|148.26|145.66|0
1685403600000|2023-05-29 23:40:00|148.39|145.79|147.86|145.26|148.39|145.79|147.86|145.26|0
1685403900000|2023-05-29 23:45:00|147.72|145.12|147.32|144.72|147.86|145.26|147.19|144.59|0
1685404200000|2023-05-29 23:50:00|147.25|144.65|147.19|144.59|147.32|144.72|146.79|144.19|0
1685404500000|2023-05-29 23:55:00|147.32|144.72|147.32|144.72|147.72|145.12|147.19|144.59|0
1685404800000|2023-05-30 00:00:00|147.18|144.58|148.25|145.65|148.25|145.65|146.92|144.32|0
1685405100000|2023-05-30 00:05:00|148.12|145.52|148.78|146.18|149.05|146.45|148.12|145.52|0
1685405400000|2023-05-30 00:10:00|148.92|146.32|148.11|145.51|148.98|146.38|147.85|145.25|0
1685405700000|2023-05-30 00:15:00|148.24|145.64|148.38|145.78|148.91|146.31|147.84|145.24|0
1685406000000|2023-05-30 00:20:00|148.24|145.64|148.37|145.77|148.37|145.77|147.71|145.11|0
1685406300000|2023-05-30 00:25:00|148.24|145.64|147.9|145.3|148.24|145.64|147.71|145.11|0
1685406600000|2023-05-30 00:30:00|147.97|145.37|148.1|145.5|148.77|146.17|147.97|145.37|0
1685406900000|2023-05-30 00:35:00|148.03|145.43|147.43|144.83|148.1|145.5|147.36|144.76|0
1685407200000|2023-05-30 00:40:00|147.3|144.7|147.56|144.96|147.97|145.37|147.3|144.7|0
1685407500000|2023-05-30 00:45:00|147.7|145.1|148.1|145.5|148.23|145.63|147.56|144.96|0
1685407800000|2023-05-30 00:50:00|148.16|145.56|147.96|145.36|148.36|145.76|147.83|145.23|0
1685408100000|2023-05-30 00:55:00|147.83|145.23|148.22|145.62|148.22|145.62|147.76|145.16|0
1685408400000|2023-05-30 01:00:00|148.36|145.76|148.49|145.89|148.49|145.89|148.22|145.62|0
1685408700000|2023-05-30 01:05:00|148.36|145.76|148.22|145.62|148.49|145.89|147.95|145.35|0
1685409000000|2023-05-30 01:10:00|148.15|145.55|148.49|145.89|148.62|146.02|148.09|145.49|0
1685409300000|2023-05-30 01:15:00|148.62|146.02|148.22|145.62|148.62|146.02|147.95|145.35|0
1685409600000|2023-05-30 01:20:00|148.08|145.48|148.75|146.15|148.75|146.15|148.08|145.48|0
1685409900000|2023-05-30 01:25:00|148.61|146.01|148.35|145.75|148.75|146.15|148.35|145.75|0
1685410200000|2023-05-30 01:30:00|148.48|145.88|148.34|145.74|148.74|146.14|148.21|145.61|0
1685410500000|2023-05-30 01:35:00|148.48|145.88|148.47|145.87|149.28|146.68|148.34|145.74|0
1685410800000|2023-05-30 01:40:00|148.34|145.74|148.61|146.01|148.88|146.28|148.34|145.74|0
1685411100000|2023-05-30 01:45:00|148.47|145.87|148.47|145.87|148.74|146.14|148.2|145.6|0
1685411400000|2023-05-30 01:50:00|148.34|145.74|148.6|146|148.6|146|148.33|145.73|0
1685411700000|2023-05-30 01:55:00|148.74|146.14|148.47|145.87|148.74|146.14|148.33|145.73|0
1685412000000|2023-05-30 02:00:00|148.6|146|148.46|145.86|148.73|146.13|148.33|145.73|0
1685412300000|2023-05-30 02:05:00|148.33|145.73|148.33|145.73|148.6|146|148.19|145.59|0
1685412600000|2023-05-30 02:10:00|148.26|145.66|148.46|145.86|148.46|145.86|148.06|145.46|0
1685412900000|2023-05-30 02:15:00|148.52|145.92|148.32|145.72|148.73|146.13|148.32|145.72|0
1685413200000|2023-05-30 02:20:00|148.25|145.65|148.19|145.59|148.32|145.72|148.05|145.45|0
1685413500000|2023-05-30 02:25:00|148.32|145.72|148.32|145.72|148.45|145.85|148.19|145.59|0
1685413800000|2023-05-30 02:30:00|148.18|145.58|147.52|144.92|148.32|145.72|147.38|144.78|0
1685414100000|2023-05-30 02:35:00|147.65|145.05|148.18|145.58|148.32|145.72|147.65|145.05|0
1685414400000|2023-05-30 02:40:00|148.31|145.71|148.18|145.58|148.31|145.71|148.04|145.44|0
1685414700000|2023-05-30 02:45:00|148.04|145.44|148.31|145.71|148.58|145.98|148.04|145.44|0
1685415000000|2023-05-30 02:50:00|148.37|145.77|148.04|145.44|148.44|145.84|147.91|145.31|0
1685415300000|2023-05-30 02:55:00|148.17|145.57|147.77|145.17|148.17|145.57|147.77|145.17|0
1685415600000|2023-05-30 03:00:00|147.9|145.3|147.9|145.3|148.17|145.57|147.9|145.3|0
1685415900000|2023-05-30 03:05:00|147.77|145.17|147.63|145.03|148.03|145.43|147.63|145.03|0
1685416200000|2023-05-30 03:10:00|147.77|145.17|147.9|145.3|147.9|145.3|147.76|145.16|0
1685416500000|2023-05-30 03:15:00|148.03|145.43|147.23|144.63|148.03|145.43|147.23|144.63|0
1685416800000|2023-05-30 03:20:00|147.1|144.5|147.09|144.49|147.76|145.16|147.09|144.49|0
1685417100000|2023-05-30 03:25:00|146.96|144.36|147.09|144.49|147.23|144.63|146.69|144.09|0
1685417400000|2023-05-30 03:30:00|147.22|144.62|146.69|144.09|147.22|144.62|146.56|143.96|0
1685417700000|2023-05-30 03:35:00|146.82|144.22|147.09|144.49|147.09|144.49|146.56|143.96|0
1685418000000|2023-05-30 03:40:00|147.22|144.62|146.88|144.28|147.22|144.62|146.82|144.22|0
1685418300000|2023-05-30 03:45:00|146.82|144.22|147.22|144.62|147.22|144.62|146.82|144.22|0
1685418600000|2023-05-30 03:50:00|147.08|144.48|147.08|144.48|147.35|144.75|147.08|144.48|0
1685418900000|2023-05-30 03:55:00|147.21|144.61|147.48|144.88|147.61|145.01|147.08|144.48|0
1685419200000|2023-05-30 04:00:00|147.61|145.01|147.67|145.07|147.74|145.14|147.34|144.74|0
1685419500000|2023-05-30 04:05:00|147.61|145.01|147.61|145.01|147.74|145.14|147.47|144.87|0
1685419800000|2023-05-30 04:10:00|147.67|145.07|147.87|145.27|148.01|145.41|147.67|145.07|0
1685420100000|2023-05-30 04:15:00|148|145.4|147.87|145.27|148|145.4|147.74|145.14|0
1685420400000|2023-05-30 04:20:00|148|145.4|147.47|144.87|148|145.4|147.47|144.87|0
1685420700000|2023-05-30 04:25:00|147.4|144.8|148|145.4|148|145.4|147.33|144.73|0
1685421000000|2023-05-30 04:30:00|148.13|145.53|148.13|145.53|148.4|145.8|148|145.4|0
1685421300000|2023-05-30 04:35:00|148.06|145.46|148.13|145.53|148.13|145.53|147.99|145.39|0
1685421600000|2023-05-30 04:40:00|147.99|145.39|147.86|145.26|147.99|145.39|147.72|145.12|0
1685421900000|2023-05-30 04:45:00|147.99|145.39|148.12|145.52|148.39|145.79|147.86|145.26|0
1685422200000|2023-05-30 04:50:00|148.26|145.66|148.12|145.52|148.26|145.66|147.99|145.39|0
1685422500000|2023-05-30 04:55:00|147.99|145.39|147.98|145.38|148.12|145.52|147.85|145.25|0
1685422800000|2023-05-30 05:00:00|148.12|145.52|148.38|145.78|148.65|146.05|147.85|145.25|0
1685423100000|2023-05-30 05:05:00|148.25|145.65|147.98|145.38|148.78|146.18|147.98|145.38|0
1685423400000|2023-05-30 05:10:00|147.85|145.25|147.98|145.38|148.25|145.65|147.71|145.11|0
1685423700000|2023-05-30 05:15:00|147.84|145.24|147.98|145.38|148.38|145.78|147.84|145.24|0
1685424000000|2023-05-30 05:20:00|148.11|145.51|147.71|145.11|148.11|145.51|147.57|144.97|0
1685424300000|2023-05-30 05:25:00|147.57|144.97|147.57|144.97|147.84|145.24|147.44|144.84|0
1685424600000|2023-05-30 05:30:00|147.44|144.84|147.7|145.1|147.84|145.24|147.44|144.84|0
1685424900000|2023-05-30 05:35:00|147.57|144.97|147.43|144.83|147.84|145.24|147.43|144.83|0
1685425200000|2023-05-30 05:40:00|147.57|144.97|147.56|144.96|147.7|145.1|147.3|144.7|0
1685425500000|2023-05-30 05:45:00|147.43|144.83|147.43|144.83|147.56|144.96|147.3|144.7|0
1685425800000|2023-05-30 05:50:00|147.3|144.7|147.69|145.09|147.83|145.23|147.29|144.69|0
1685426100000|2023-05-30 05:55:00|147.76|145.16|148.36|145.76|148.36|145.76|147.76|145.16|0
1685426400000|2023-05-30 06:00:00|148.29|145.69|150.03|147.43|150.03|147.43|148.29|145.69|0
1685426700000|2023-05-30 06:05:00|149.77|147.57|149.63|147.43|149.83|147.63|148.96|146.76|0
1685427000000|2023-05-30 06:10:00|149.5|147.3|149.22|147.02|149.5|147.3|148.96|146.76|0
1685427300000|2023-05-30 06:15:00|149.09|146.89|149.36|147.16|149.63|147.43|149.09|146.89|0
1685427600000|2023-05-30 06:20:00|149.42|147.22|149.09|146.89|149.63|147.43|149.09|146.89|0
1685427900000|2023-05-30 06:25:00|148.95|146.75|149.49|147.29|149.62|147.42|148.95|146.75|0
1685428200000|2023-05-30 06:30:00|149.62|147.42|150.02|147.82|150.02|147.82|149.49|147.29|0
1685428500000|2023-05-30 06:35:00|149.89|147.69|148.81|146.61|149.89|147.69|148.81|146.61|0
1685428800000|2023-05-30 06:40:00|148.88|146.68|148.81|146.61|148.94|146.74|148.54|146.34|0
1685429100000|2023-05-30 06:45:00|148.94|146.74|149.34|147.14|149.48|147.28|148.94|146.74|0
1685429400000|2023-05-30 06:50:00|149.41|147.21|149.48|147.28|149.75|147.55|149.41|147.21|0
1685429700000|2023-05-30 06:55:00|149.54|147.34|149.61|147.41|149.88|147.68|149.47|147.27|0
1685430000000|2023-05-30 07:00:00|149.47|147.27|147.73|145.53|149.74|147.54|147.46|145.26|0
1685430300000|2023-05-30 07:05:00|147.6|145.4|149.6|147.4|150.41|148.21|147.26|145.06|0
1685430600000|2023-05-30 07:10:00|149.47|147.27|147.46|145.26|149.47|147.27|147.46|145.26|0
1685430900000|2023-05-30 07:15:00|147.32|145.12|147.72|145.52|148.66|146.46|147.32|145.12|0
1685431200000|2023-05-30 07:20:00|147.59|145.39|147.72|145.52|148.26|146.06|147.06|144.86|0
1685431500000|2023-05-30 07:25:00|147.59|145.39|148.92|146.72|148.99|146.79|147.19|144.99|0
1685431800000|2023-05-30 07:30:00|148.85|146.65|148.92|146.72|149.06|146.86|147.98|145.78|0
1685432100000|2023-05-30 07:35:00|149.06|146.86|149.79|147.59|149.86|147.66|148.79|146.59|0
1685432400000|2023-05-30 07:40:00|149.72|147.52|150.26|148.06|150.46|148.26|149.65|147.45|0
1685432700000|2023-05-30 07:45:00|149.99|147.79|150.93|148.73|150.94|148.74|149.79|147.59|0
1685433000000|2023-05-30 07:50:00|151.07|148.87|149.45|147.25|151.34|149.14|149.18|146.98|0
1685433300000|2023-05-30 07:55:00|149.18|146.98|150.45|148.25|150.53|148.33|149.18|146.98|0
1685433600000|2023-05-30 08:00:00|150.8|148.6|151.06|148.86|151.61|149.41|149.98|147.78|0
1685433900000|2023-05-30 08:05:00|150.93|148.73|151.6|149.4|151.88|149.68|150.93|148.73|0
1685434200000|2023-05-30 08:10:00|151.47|149.27|151.6|149.4|151.87|149.67|150.79|148.59|0
1685434500000|2023-05-30 08:15:00|151.67|149.47|152.78|150.58|154.16|151.96|151.6|149.4|0
1685434800000|2023-05-30 08:20:00|152.91|150.71|153.05|150.85|153.19|150.99|152.23|150.03|0
1685435100000|2023-05-30 08:25:00|153.18|150.98|151.55|149.35|153.18|150.98|151.55|149.35|0
1685435400000|2023-05-30 08:30:00|151.41|149.21|152.36|150.16|152.43|150.23|151|148.8|0
1685435700000|2023-05-30 08:35:00|152.43|150.23|152.63|150.43|153.18|150.98|152.36|150.16|0
1685436000000|2023-05-30 08:40:00|152.77|150.57|152.77|150.57|153.18|150.98|152.36|150.16|0
1685436300000|2023-05-30 08:45:00|152.63|150.43|152.35|150.15|152.77|150.57|151.95|149.75|0
1685436600000|2023-05-30 08:50:00|152.42|150.22|152.63|150.43|152.76|150.56|151.81|149.61|0
1685436900000|2023-05-30 08:55:00|152.49|150.29|152.49|150.29|152.49|150.29|151.94|149.74|0
1685437200000|2023-05-30 09:00:00|152.35|150.15|153.44|151.24|153.72|151.52|151.94|149.74|0
1685437500000|2023-05-30 09:05:00|153.37|151.17|154.67|152.47|154.95|152.75|152.89|150.69|0
1685437800000|2023-05-30 09:10:00|154.54|152.34|154.67|152.47|154.81|152.61|154.12|151.92|0
1685438100000|2023-05-30 09:15:00|154.74|152.54|154.53|152.33|154.81|152.61|153.85|151.65|0
1685438400000|2023-05-30 09:20:00|154.67|152.47|154.8|152.6|155.08|152.88|154.39|152.19|0
1685438700000|2023-05-30 09:25:00|154.94|152.74|153.57|151.37|155.22|153.02|153.43|151.23|0
1685439000000|2023-05-30 09:30:00|153.7|151.5|153.84|151.64|154.39|152.19|153.29|151.09|0
1685439300000|2023-05-30 09:35:00|153.9|151.7|154.25|152.05|154.39|152.19|153.56|151.36|0
1685439600000|2023-05-30 09:40:00|154.31|152.11|154.31|152.11|154.8|152.6|154.25|152.05|0
1685439900000|2023-05-30 09:45:00|154.25|152.05|154.93|152.73|154.93|152.73|153.97|151.77|0
1685440200000|2023-05-30 09:50:00|155.07|152.87|155.07|152.87|155.34|153.14|154.79|152.59|0
1685440500000|2023-05-30 09:55:00|155.34|153.14|154.17|151.97|155.34|153.14|154.1|151.9|0
1685440800000|2023-05-30 10:00:00|154.1|151.9|154.37|152.17|154.58|152.38|153.96|151.76|0
1685441100000|2023-05-30 10:05:00|154.51|152.31|154.3|152.1|154.65|152.45|153.96|151.76|0
1685441400000|2023-05-30 10:10:00|154.23|152.03|154.51|152.31|154.57|152.37|153.96|151.76|0
1685441700000|2023-05-30 10:15:00|154.37|152.17|154.23|152.03|155.06|152.86|154.23|152.03|0
1685442000000|2023-05-30 10:20:00|154.51|152.31|154.92|152.72|154.92|152.72|154.37|152.17|0
1685442300000|2023-05-30 10:25:00|154.78|152.58|154.5|152.3|155.05|152.85|154.36|152.16|0
1685442600000|2023-05-30 10:30:00|154.43|152.23|154.64|152.44|154.64|152.44|154.22|152.02|0
1685442900000|2023-05-30 10:35:00|154.77|152.57|154.56|152.36|155.05|152.85|154.5|152.3|0
1685443200000|2023-05-30 10:40:00|154.63|152.43|154.91|152.71|154.91|152.71|154.5|152.3|0
1685443500000|2023-05-30 10:45:00|155.04|152.84|153.94|151.74|155.04|152.84|153.94|151.74|0
1685443800000|2023-05-30 10:50:00|153.87|151.67|153.67|151.47|154.22|152.02|153.53|151.33|0
1685444100000|2023-05-30 10:55:00|153.53|151.33|153.12|150.92|153.67|151.47|153.12|150.92|0
1685444400000|2023-05-30 11:00:00|153.25|151.05|154.14|151.94|154.35|152.15|152.98|150.78|0
1685444700000|2023-05-30 11:05:00|154.07|151.87|152.29|150.09|154.07|151.87|151.75|149.55|0
1685445000000|2023-05-30 11:10:00|152.16|149.96|151.95|149.75|152.16|149.96|151.48|149.28|0
1685445300000|2023-05-30 11:15:00|152.02|149.82|151.88|149.68|152.02|149.82|151.34|149.14|0
1685445600000|2023-05-30 11:20:00|151.81|149.61|151.61|149.41|151.88|149.68|151.06|148.86|0
1685445900000|2023-05-30 11:25:00|151.47|149.27|152.42|150.22|152.42|150.22|151.2|149|0
1685446200000|2023-05-30 11:30:00|152.49|150.29|155.3|153.1|155.44|153.24|152.42|150.22|0
1685446500000|2023-05-30 11:35:00|155.16|152.96|155.02|152.82|156.13|153.93|154.88|152.68|0
1685446800000|2023-05-30 11:40:00|154.88|152.68|153.92|151.72|154.88|152.68|153.23|151.03|0
1685447100000|2023-05-30 11:45:00|154.06|151.86|154.47|152.27|155.29|153.09|153.78|151.58|0
1685447400000|2023-05-30 11:50:00|154.33|152.13|154.05|151.85|154.33|152.13|153.23|151.03|0
1685447700000|2023-05-30 11:55:00|154.19|151.99|154.74|152.54|154.88|152.68|153.91|151.71|0
1685448000000|2023-05-30 12:00:00|154.8|152.6|154.6|152.4|155.15|152.95|154.05|151.85|0
1685448300000|2023-05-30 12:05:00|154.73|152.53|155.97|153.77|156.25|154.05|154.46|152.26|0
1685448600000|2023-05-30 12:10:00|156.11|153.91|156.94|154.74|157.08|154.88|156.11|153.91|0
1685448900000|2023-05-30 12:15:00|156.8|154.6|155.83|153.63|157.36|155.16|155.69|153.49|0
1685449200000|2023-05-30 12:20:00|155.69|153.49|155.28|153.08|156.11|153.91|154.73|152.53|0
1685449500000|2023-05-30 12:25:00|155.41|153.21|154.45|152.25|155.41|153.21|153.9|151.7|0
1685449800000|2023-05-30 12:30:00|154.59|152.39|154.03|151.83|154.59|152.39|153.35|151.15|0
1685450100000|2023-05-30 12:35:00|153.96|151.76|155.27|153.07|155.41|153.21|153.96|151.76|0
1685450400000|2023-05-30 12:40:00|155.41|153.21|154.23|152.03|155.55|153.35|154.17|151.97|0
1685450700000|2023-05-30 12:45:00|154.17|151.97|153.75|151.55|154.17|151.97|152.93|150.73|0
1685451000000|2023-05-30 12:50:00|153.89|151.69|154.57|152.37|154.57|152.37|153.61|151.41|0
1685451300000|2023-05-30 12:55:00|154.44|152.24|154.3|152.1|154.99|152.79|154.02|151.82|0
1685451600000|2023-05-30 13:00:00|154.43|152.23|154.57|152.37|154.98|152.78|153.47|151.27|0
1685451900000|2023-05-30 13:05:00|154.71|152.51|154.98|152.78|154.98|152.78|153.74|151.54|0
1685452200000|2023-05-30 13:10:00|154.84|152.64|154.29|152.09|155.12|152.92|154.02|151.82|0
1685452500000|2023-05-30 13:15:00|154.43|152.23|154.84|152.64|155.25|153.05|154.29|152.09|0
1685452800000|2023-05-30 13:20:00|154.7|152.5|153.6|151.4|154.84|152.64|153.33|151.13|0
1685453100000|2023-05-30 13:25:00|153.19|150.99|152.23|150.03|153.74|151.54|152.23|150.03|0
1685453400000|2023-05-30 13:30:00|151.96|149.76|154.28|152.08|154.97|152.77|151.41|149.21|0
1685453700000|2023-05-30 13:35:00|154.01|151.81|152.36|150.16|154.14|151.94|151.41|149.21|0
1685454000000|2023-05-30 13:40:00|152.23|150.03|150.19|147.99|153.59|151.39|150.05|147.85|0
1685454300000|2023-05-30 13:45:00|150.46|148.26|150.86|148.66|151.41|149.21|148.7|146.5|0
1685454600000|2023-05-30 13:50:00|150.59|148.39|145.78|143.58|151.95|149.75|145.64|143.44|0
1685454900000|2023-05-30 13:55:00|145.64|143.44|146.44|144.24|146.71|144.51|145.24|143.04|0
1685455200000|2023-05-30 14:00:00|146.37|144.17|142.85|140.65|146.71|144.51|141.92|139.72|0
1685455500000|2023-05-30 14:05:00|143.24|141.04|144.97|142.77|145.24|143.04|142.05|139.85|0
1685455800000|2023-05-30 14:10:00|145.1|142.9|144.83|142.63|145.9|143.7|142.71|140.51|0
1685456100000|2023-05-30 14:15:00|145.5|143.3|147.92|145.72|148.32|146.12|144.97|142.77|0
1685456400000|2023-05-30 14:20:00|148.46|146.26|144.69|142.49|149.95|147.75|144.69|142.49|0
1685456700000|2023-05-30 14:25:00|145.1|142.9|142.97|140.77|145.63|143.43|140.47|138.27|0
1685457000000|2023-05-30 14:30:00|142.31|140.11|143.1|140.9|146.03|143.83|141.78|139.58|0
1685457300000|2023-05-30 14:35:00|143.36|141.16|143.09|140.89|144.02|141.82|142.17|139.97|0
1685457600000|2023-05-30 14:40:00|142.83|140.63|143.09|140.89|144.29|142.09|142.7|140.5|0
1685457900000|2023-05-30 14:45:00|142.96|140.76|143.22|141.02|143.22|141.02|141.11|138.91|0
1685458200000|2023-05-30 14:50:00|143.09|140.89|143.22|141.02|144.82|142.62|142.69|140.49|0
1685458500000|2023-05-30 14:55:00|143.09|140.89|142.95|140.75|144.68|142.48|142.69|140.49|0
1685458800000|2023-05-30 15:00:00|142.82|140.62|144.54|142.34|144.95|142.75|142.56|140.36|0
1685459100000|2023-05-30 15:05:00|144.41|142.21|143.88|141.68|145.08|142.88|143.21|141.01|0
1685459400000|2023-05-30 15:10:00|143.61|141.41|143.21|141.01|144.01|141.81|142.42|140.22|0
1685459700000|2023-05-30 15:15:00|143.08|140.88|140.59|138.39|143.34|141.14|138.38|136.18|0
1685460000000|2023-05-30 15:20:00|140.46|138.26|138.63|136.43|140.72|138.52|137.99|135.79|0
1685460300000|2023-05-30 15:25:00|138.51|136.31|141.9|139.7|142.03|139.83|138.12|135.92|0
1685460600000|2023-05-30 15:30:00|141.77|139.57|142.03|139.83|142.69|140.49|141.37|139.17|0
1685460900000|2023-05-30 15:35:00|142.16|139.96|144.15|141.95|144.41|142.21|141.64|139.44|0
1685461200000|2023-05-30 15:40:00|144.28|142.08|142.55|140.35|144.81|142.61|142.55|140.35|0
1685461500000|2023-05-30 15:45:00|142.29|140.09|143.21|141.01|143.74|141.54|142.16|139.96|0
1685461800000|2023-05-30 15:50:00|143.35|141.15|142.55|140.35|143.35|141.15|141.5|139.3|0
1685462100000|2023-05-30 15:55:00|142.75|140.55|143.21|141.01|143.61|141.41|142.02|139.82|0
1685462400000|2023-05-30 16:00:00|142.94|140.74|141.89|139.69|143.6|141.4|141.75|139.55|0
1685462700000|2023-05-30 16:05:00|141.62|139.42|141.1|138.9|142.15|139.95|140.18|137.98|0
1685463000000|2023-05-30 16:10:00|141.23|139.03|141.36|139.16|142.15|139.95|140.31|138.11|0
1685463300000|2023-05-30 16:15:00|141.09|138.89|141.75|139.55|142.41|140.21|140.31|138.11|0
1685463600000|2023-05-30 16:20:00|141.62|139.42|142.01|139.81|142.01|139.81|140.83|138.63|0
1685463900000|2023-05-30 16:25:00|142.14|139.94|140.04|137.84|142.54|140.34|139.52|137.32|0
1685464200000|2023-05-30 16:30:00|139.91|137.71|140.43|138.23|141.48|139.28|139.39|137.19|0
1685464500000|2023-05-30 16:35:00|140.17|137.97|138.6|136.4|141.48|139.28|138.47|136.27|0
1685464800000|2023-05-30 16:40:00|138.73|136.53|138.08|135.88|138.73|136.53|137.05|134.85|0
1685465100000|2023-05-30 16:45:00|137.95|135.75|139.77|137.57|139.77|137.57|137.82|135.62|0
1685465400000|2023-05-30 16:50:00|139.64|137.44|141.73|139.53|142|139.8|139.51|137.31|0
1685465700000|2023-05-30 16:55:00|141.47|139.27|142.26|140.06|142.39|140.19|140.94|138.74|0
1685466000000|2023-05-30 17:00:00|141.99|139.79|140.94|138.74|142.26|140.06|140.55|138.35|0
1685466300000|2023-05-30 17:05:00|140.81|138.61|139.63|137.43|141.07|138.87|138.98|136.78|0
1685466600000|2023-05-30 17:10:00|139.5|137.3|139.63|137.43|140.81|138.61|139.24|137.04|0
1685466900000|2023-05-30 17:15:00|139.5|137.3|140.15|137.95|140.67|138.47|138.85|136.65|0
1685467200000|2023-05-30 17:20:00|140.28|138.08|139.49|137.29|140.67|138.47|139.49|137.29|0
1685467500000|2023-05-30 17:25:00|139.62|137.42|136.51|134.31|139.75|137.55|135.87|133.67|0
1685467800000|2023-05-30 17:30:00|136.25|134.05|137.54|135.34|138.19|135.99|134.46|132.26|0
1685468100000|2023-05-30 17:35:00|137.41|135.21|136.38|134.18|137.67|135.47|136.25|134.05|0
1685468400000|2023-05-30 17:40:00|136.51|134.31|136.76|134.56|137.67|135.47|136.12|133.92|0
1685468700000|2023-05-30 17:45:00|136.38|134.18|137.41|135.21|137.66|135.46|136.12|133.92|0
1685469000000|2023-05-30 17:50:00|137.54|135.34|135.6|133.4|138.31|136.11|134.96|132.76|0
1685469300000|2023-05-30 17:55:00|135.47|133.27|134.32|132.12|135.47|133.27|134.07|131.87|0
1685469600000|2023-05-30 18:00:00|134.45|132.25|133.3|131.1|134.96|132.76|133.18|130.98|0
1685469900000|2023-05-30 18:05:00|133.18|130.98|133.55|131.35|134.45|132.25|133.05|130.85|0
1685470200000|2023-05-30 18:10:00|133.43|131.23|134.83|132.63|135.21|133.01|133.43|131.23|0
1685470500000|2023-05-30 18:15:00|134.95|132.75|136.75|134.55|136.88|134.68|134.32|132.12|0
1685470800000|2023-05-30 18:20:00|136.88|134.68|138.82|136.62|139.08|136.88|136.49|134.29|0
1685471100000|2023-05-30 18:25:00|138.95|136.75|139.73|137.53|140.38|138.18|138.95|136.75|0
1685471400000|2023-05-30 18:30:00|139.87|137.67|142.08|139.88|142.47|140.27|139.34|137.14|0
1685471700000|2023-05-30 18:35:00|142.21|140.01|143.06|140.86|143.26|141.06|141.94|139.74|0
1685472000000|2023-05-30 18:40:00|143.13|140.93|144.98|142.78|145.11|142.91|142.99|140.79|0
1685472300000|2023-05-30 18:45:00|145.11|142.91|142.99|140.79|145.51|143.31|142.73|140.53|0
1685472600000|2023-05-30 18:50:00|142.73|140.53|143.52|141.32|143.52|141.32|141.15|138.95|0
1685472900000|2023-05-30 18:55:00|143.65|141.45|141.41|139.21|144.31|142.11|141.41|139.21|0
1685473200000|2023-05-30 19:00:00|141.28|139.08|140.97|138.77|141.89|139.69|140.05|137.85|0
1685473500000|2023-05-30 19:05:00|141.1|138.9|141.49|139.29|141.49|139.29|139.79|137.59|0
1685473800000|2023-05-30 19:10:00|141.36|139.16|140.18|137.98|141.75|139.55|139.4|137.2|0
1685474100000|2023-05-30 19:15:00|139.92|137.72|140.7|138.5|141.09|138.89|139.27|137.07|0
1685474400000|2023-05-30 19:20:00|140.83|138.63|140.96|138.76|141.62|139.42|140.31|138.11|0
1685474700000|2023-05-30 19:25:00|141.22|139.02|141.74|139.54|142.53|140.33|141.22|139.02|0
1685475000000|2023-05-30 19:30:00|141.61|139.41|142.79|140.59|143.19|140.99|141.61|139.41|0
1685475300000|2023-05-30 19:35:00|142.66|140.46|142|139.8|142.66|140.46|141.35|139.15|0
1685475600000|2023-05-30 19:40:00|141.87|139.67|141.34|139.14|142.13|139.93|140.95|138.75|0
1685475900000|2023-05-30 19:45:00|141.47|139.27|142.13|139.93|143.05|140.85|141.34|139.14|0
1685476200000|2023-05-30 19:50:00|141.87|139.67|138.6|136.4|141.87|139.67|138.47|136.27|0
1685476500000|2023-05-30 19:55:00|138.86|136.66|141.1|138.9|141.76|139.56|138.23|136.03|0
1685476800000|2023-05-30 20:00:00|140.71|138.51|141.76|139.56|141.89|139.69|140.32|138.12|0
1685477100000|2023-05-30 20:05:00|141.62|139.42|141.1|138.9|142.02|139.82|140.97|138.77|0
1685477400000|2023-05-30 20:10:00|141.23|139.03|141.49|139.29|141.49|139.29|140.83|138.63|0
1685477700000|2023-05-30 20:15:00|141.56|138.96|141.03|138.43|141.56|138.96|141.03|138.43|0
1685478000000|2023-05-30 20:20:00|141.16|138.56|141.42|138.82|141.42|138.82|140.9|138.3|0
1685478300000|2023-05-30 20:25:00|141.55|138.95|141.16|138.56|141.55|138.95|141.16|138.56|0
1685478600000|2023-05-30 20:30:00|141.29|138.69|141.68|139.08|141.68|139.08|141.29|138.69|0
1685478900000|2023-05-30 20:35:00|141.81|139.21|141.94|139.34|141.94|139.34|141.68|139.08|0
1685479200000|2023-05-30 20:40:00|142.07|139.47|142.33|139.73|142.33|139.73|141.94|139.34|0
1685479500000|2023-05-30 20:45:00|142.2|139.6|141.94|139.34|142.33|139.73|141.94|139.34|0
1685479800000|2023-05-30 20:50:00|142.07|139.47|141.67|139.07|142.07|139.47|141.67|139.07|0
1685480100000|2023-05-30 20:55:00|141.41|138.81|140.42|137.82|141.67|139.07|140.42|137.82|0
1685480400000|2023-05-30 21:00:00|140.68|138.08|140.98|138.38|140.99|138.39|140.67|138.07|0
1685480700000|2023-05-30 21:05:00|140.95|138.35|140.95|138.35|140.96|138.36|140.76|138.16|0
1685481000000|2023-05-30 21:10:00|140.94|138.34|140.92|138.32|140.96|138.36|140.89|138.29|0
1685481300000|2023-05-30 21:15:00|140.96|138.36|141.01|138.41|141.02|138.42|140.92|138.32|0
1685481600000|2023-05-30 21:20:00|140.81|138.21|141|138.4|141.01|138.41|140.58|137.98|0
1685481900000|2023-05-30 21:25:00|140.92|138.32|140.75|138.15|141.09|138.49|140.69|138.09|0
1685482200000|2023-05-30 21:30:00|140.73|138.13|141.05|138.45|141.14|138.54|140.73|138.13|0
1685482500000|2023-05-30 21:35:00|141.03|138.43|140.76|138.16|141.03|138.43|140.34|137.74|0
1685482800000|2023-05-30 21:40:00|140.72|138.12|140.61|138.01|140.72|138.12|140.59|137.99|0
1685483100000|2023-05-30 21:45:00|140.63|138.03|140.53|137.93|140.66|138.06|140.42|137.82|0
1685483400000|2023-05-30 21:50:00|140.57|137.97|140.36|137.76|140.66|138.06|140.26|137.66|0
1685483700000|2023-05-30 21:55:00|140.3|137.7|139.69|137.09|140.31|137.71|139.51|136.91|0
1685484000000|2023-05-30 22:00:00|139.22|136.62|139.55|136.95|139.94|137.34|138.77|136.17|0
1685484300000|2023-05-30 22:05:00|139.48|136.88|139.15|136.55|139.55|136.95|139.15|136.55|0
1685484600000|2023-05-30 22:10:00|139.28|136.68|139.41|136.81|139.54|136.94|139.15|136.55|0
1685484900000|2023-05-30 22:15:00|139.54|136.94|139.67|137.07|140.19|137.59|139.54|136.94|0
1685485200000|2023-05-30 22:20:00|139.54|136.94|139.15|136.55|139.67|137.07|139.15|136.55|0
1685485500000|2023-05-30 22:25:00|139.28|136.68|139.8|137.2|140.06|137.46|139.28|136.68|0
1685485800000|2023-05-30 22:30:00|139.93|137.33|140.19|137.59|140.19|137.59|139.93|137.33|0
1685486100000|2023-05-30 22:35:00|140.18|137.58|140.18|137.58|140.32|137.72|140.18|137.58|0
1685486400000|2023-05-30 22:40:00|140.31|137.71|140.31|137.71|140.31|137.71|140.18|137.58|0
1685486700000|2023-05-30 22:45:00|140.24|137.64|140.05|137.45|140.24|137.64|139.79|137.19|0
1685487000000|2023-05-30 22:50:00|140.18|137.58|140.05|137.45|140.37|137.77|139.92|137.32|0
1685487300000|2023-05-30 22:55:00|140.18|137.58|140.04|137.44|140.44|137.84|140.04|137.44|0
1685487600000|2023-05-30 23:00:00|140.11|137.51|141.35|138.75|141.35|138.75|140.11|137.51|0
1685487900000|2023-05-30 23:05:00|141.22|138.62|141.09|138.49|141.61|139.01|140.96|138.36|0
1685488200000|2023-05-30 23:10:00|141.22|138.62|141.22|138.62|141.35|138.75|140.95|138.35|0
1685488500000|2023-05-30 23:15:00|141.15|138.55|141.61|139.01|141.74|139.14|141.15|138.55|0
1685488800000|2023-05-30 23:20:00|141.48|138.88|141.21|138.61|141.61|139.01|141.21|138.61|0
1685489100000|2023-05-30 23:25:00|141.34|138.74|141.34|138.74|141.47|138.87|141.08|138.48|0
1685489400000|2023-05-30 23:30:00|141.21|138.61|141.99|139.39|142|139.4|141.08|138.48|0
1685489700000|2023-05-30 23:35:00|141.86|139.26|141.6|139|141.86|139.26|141.47|138.87|0
1685490000000|2023-05-30 23:40:00|141.66|139.06|142.39|139.79|142.39|139.79|141.66|139.06|0
1685490300000|2023-05-30 23:45:00|142.25|139.65|142.12|139.52|142.25|139.65|141.99|139.39|0
1685490600000|2023-05-30 23:50:00|141.99|139.39|141.59|138.99|142.12|139.52|141.33|138.73|0
1685490900000|2023-05-30 23:55:00|141.46|138.86|141.65|139.05|141.72|139.12|141.46|138.86|0
1685491200000|2023-05-31 00:00:00|141.72|139.12|141.85|139.25|141.98|139.38|141.46|138.86|0
1685491500000|2023-05-31 00:05:00|141.98|139.38|141.19|138.59|142.11|139.51|141.19|138.59|0
1685491800000|2023-05-31 00:10:00|141.25|138.65|141.06|138.46|141.85|139.25|141.06|138.46|0
1685492100000|2023-05-31 00:15:00|140.93|138.33|141.45|138.85|141.45|138.85|140.93|138.33|0
1685492400000|2023-05-31 00:20:00|141.32|138.72|141.18|138.58|141.32|138.72|141.05|138.45|0
1685492700000|2023-05-31 00:25:00|141.25|138.65|141.05|138.45|141.32|138.72|141.05|138.45|0
1685493000000|2023-05-31 00:30:00|140.92|138.32|140.79|138.19|141.05|138.45|140.53|137.93|0
1685493300000|2023-05-31 00:35:00|140.66|138.06|141.05|138.45|141.18|138.58|140.66|138.06|0
1685493600000|2023-05-31 00:40:00|141.18|138.58|141.31|138.71|141.57|138.97|141.18|138.58|0
1685493900000|2023-05-31 00:45:00|141.37|138.77|141.17|138.57|141.44|138.84|141.04|138.44|0
1685494200000|2023-05-31 00:50:00|141.04|138.44|141.17|138.57|141.17|138.57|141.04|138.44|0
1685494500000|2023-05-31 00:55:00|141.04|138.44|141.17|138.57|141.43|138.83|141.04|138.44|0
1685494800000|2023-05-31 01:00:00|141.3|138.7|140.77|138.17|141.3|138.7|140.77|138.17|0
1685495100000|2023-05-31 01:05:00|140.84|138.24|140.51|137.91|140.97|138.37|140.51|137.91|0
1685495400000|2023-05-31 01:10:00|140.64|138.04|140.51|137.91|140.64|138.04|140.25|137.65|0
1685495700000|2023-05-31 01:15:00|140.38|137.78|141.03|138.43|141.16|138.56|140.25|137.65|0
1685496000000|2023-05-31 01:20:00|141.16|138.56|141.16|138.56|141.29|138.69|141.03|138.43|0
1685496300000|2023-05-31 01:25:00|141.29|138.69|141.16|138.56|141.42|138.82|141.16|138.56|0
1685496600000|2023-05-31 01:30:00|141.03|138.43|140.11|137.51|141.03|138.43|139.46|136.86|0
1685496900000|2023-05-31 01:35:00|139.98|137.38|139.97|137.37|140.24|137.64|139.71|137.11|0
1685497200000|2023-05-31 01:40:00|140.1|137.5|139.64|137.04|140.5|137.9|139.58|136.98|0
1685497500000|2023-05-31 01:45:00|139.71|137.11|139.71|137.11|140.1|137.5|139.32|136.72|0
1685497800000|2023-05-31 01:50:00|139.84|137.24|140.23|137.63|140.75|138.15|139.71|137.11|0
1685498100000|2023-05-31 01:55:00|140.36|137.76|139.05|136.45|140.36|137.76|138.92|136.32|0
1685498400000|2023-05-31 02:00:00|139.31|136.71|138.66|136.06|139.31|136.71|138.27|135.67|0
1685498700000|2023-05-31 02:05:00|138.53|135.93|137.49|134.89|138.66|136.06|137.49|134.89|0
1685499000000|2023-05-31 02:10:00|137.11|134.51|137.49|134.89|138.14|135.54|137.11|134.51|0
1685499300000|2023-05-31 02:15:00|137.62|135.02|137.42|134.82|137.75|135.15|136.98|134.38|0
1685499600000|2023-05-31 02:20:00|137.23|134.63|137.1|134.5|137.23|134.63|136.72|134.12|0
1685499900000|2023-05-31 02:25:00|137.03|134.43|137.36|134.76|137.49|134.89|136.71|134.11|0
1685500200000|2023-05-31 02:30:00|137.29|134.69|137.35|134.75|137.36|134.76|136.84|134.24|0
1685500500000|2023-05-31 02:35:00|137.48|134.88|137.74|135.14|137.74|135.14|136.84|134.24|0
1685500800000|2023-05-31 02:40:00|137.61|135.01|137.35|134.75|137.74|135.14|137.22|134.62|0
1685501100000|2023-05-31 02:45:00|137.48|134.88|136.96|134.36|137.48|134.88|136.96|134.36|0
1685501400000|2023-05-31 02:50:00|137.09|134.49|137.73|135.13|137.86|135.26|137.09|134.49|0
1685501700000|2023-05-31 02:55:00|137.86|135.26|137.09|134.49|137.86|135.26|137.09|134.49|0
1685502000000|2023-05-31 03:00:00|137.21|134.61|136.83|134.23|137.21|134.61|136.7|134.1|0
1685502300000|2023-05-31 03:05:00|136.7|134.1|136.18|133.58|137.08|134.48|135.92|133.32|0
1685502600000|2023-05-31 03:10:00|136.05|133.45|136.05|133.45|136.57|133.97|135.92|133.32|0
1685502900000|2023-05-31 03:15:00|136.18|133.58|136.43|133.83|136.56|133.96|136.05|133.45|0
1685503200000|2023-05-31 03:20:00|136.5|133.9|136.43|133.83|136.88|134.28|136.43|133.83|0
1685503500000|2023-05-31 03:25:00|136.17|133.57|136.3|133.7|136.82|134.22|136.17|133.57|0
1685503800000|2023-05-31 03:30:00|136.43|133.83|135.66|133.06|136.43|133.83|135.53|132.93|0
1685504100000|2023-05-31 03:35:00|136.04|133.44|136.42|133.82|136.43|133.83|135.78|133.18|0
1685504400000|2023-05-31 03:40:00|136.55|133.95|136.55|133.95|136.68|134.08|136.42|133.82|0
1685504700000|2023-05-31 03:45:00|136.42|133.82|135.91|133.31|136.42|133.82|135.78|133.18|0
1685505000000|2023-05-31 03:50:00|135.78|133.18|135.45|132.85|136.04|133.44|135.01|132.41|0
1685505300000|2023-05-31 03:55:00|135.39|132.79|135.9|133.3|135.9|133.3|135.39|132.79|0
1685505600000|2023-05-31 04:00:00|135.77|133.17|135.39|132.79|135.9|133.3|135.39|132.79|0
1685505900000|2023-05-31 04:05:00|135.52|132.92|135.9|133.3|136.03|133.43|135.52|132.92|0
1685506200000|2023-05-31 04:10:00|135.77|133.17|136.28|133.68|136.28|133.68|135.77|133.17|0
1685506500000|2023-05-31 04:15:00|136.15|133.55|136.15|133.55|136.28|133.68|136.02|133.42|0
1685506800000|2023-05-31 04:20:00|136.02|133.42|136.02|133.42|136.15|133.55|135.76|133.16|0
1685507100000|2023-05-31 04:25:00|135.89|133.29|135.76|133.16|136.15|133.55|135.76|133.16|0
1685507400000|2023-05-31 04:30:00|135.89|133.29|135.76|133.16|136.27|133.67|135.76|133.16|0
1685507700000|2023-05-31 04:35:00|135.89|133.29|135.88|133.28|135.95|133.35|135.63|133.03|0
1685508000000|2023-05-31 04:40:00|136.01|133.41|135.75|133.15|136.14|133.54|135.75|133.15|0
1685508300000|2023-05-31 04:45:00|135.88|133.28|135.69|133.09|135.88|133.28|135.62|133.02|0
1685508600000|2023-05-31 04:50:00|135.62|133.02|135.62|133.02|135.75|133.15|135.5|132.9|0
1685508900000|2023-05-31 04:55:00|135.75|133.15|135.49|132.89|136.01|133.41|135.49|132.89|0
1685509200000|2023-05-31 05:00:00|135.24|132.64|134.53|131.93|135.3|132.7|134.34|131.74|0
1685509500000|2023-05-31 05:05:00|134.47|131.87|133.96|131.36|134.6|132|133.83|131.23|0
1685509800000|2023-05-31 05:10:00|133.83|131.23|134.46|131.86|134.46|131.86|133.58|130.98|0
1685510100000|2023-05-31 05:15:00|134.59|131.99|134.72|132.12|134.72|132.12|133.95|131.35|0
1685510400000|2023-05-31 05:20:00|134.84|132.24|135.43|132.83|135.43|132.83|134.71|132.11|0
1685510700000|2023-05-31 05:25:00|135.56|132.96|134.53|131.93|135.56|132.96|134.53|131.93|0
1685511000000|2023-05-31 05:30:00|134.66|132.06|133.77|131.17|134.66|132.06|133.64|131.04|0
1685511300000|2023-05-31 05:35:00|133.64|131.04|134.4|131.8|134.4|131.8|133.64|131.04|0
1685511600000|2023-05-31 05:40:00|134.46|131.86|134.53|131.93|134.78|132.18|134.15|131.55|0
1685511900000|2023-05-31 05:45:00|134.4|131.8|134.65|132.05|134.78|132.18|134.02|131.42|0
1685512200000|2023-05-31 05:50:00|134.78|132.18|135.29|132.69|135.29|132.69|134.78|132.18|0
1685512500000|2023-05-31 05:55:00|135.42|132.82|134.84|132.24|135.54|132.94|134.84|132.24|0
1685512800000|2023-05-31 06:00:00|134.9|132.3|133.94|131.34|135.03|132.43|133.88|131.28|0
1685513100000|2023-05-31 06:05:00|133.43|131.23|131.54|129.34|133.68|131.48|131.54|129.34|0
1685513400000|2023-05-31 06:10:00|131.41|129.21|131.41|129.21|131.66|129.46|130.66|128.46|0
1685513700000|2023-05-31 06:15:00|131.53|129.33|132.41|130.21|132.66|130.46|131.47|129.27|0
1685514000000|2023-05-31 06:20:00|132.54|130.34|131.78|129.58|132.66|130.46|131.66|129.46|0
1685514300000|2023-05-31 06:25:00|131.91|129.71|132.16|129.96|132.22|130.02|131.28|129.08|0
1685514600000|2023-05-31 06:30:00|132.28|130.08|132.78|130.58|133.29|131.09|132.28|130.08|0
1685514900000|2023-05-31 06:35:00|132.91|130.71|132.78|130.58|133.42|131.22|132.66|130.46|0
1685515200000|2023-05-31 06:40:00|132.91|130.71|132.78|130.58|133.03|130.83|132.78|130.58|0
1685515500000|2023-05-31 06:45:00|133.03|130.83|133.54|131.34|133.92|131.72|132.65|130.45|0
1685515800000|2023-05-31 06:50:00|133.66|131.46|132.52|130.32|133.66|131.46|132.52|130.32|0
1685516100000|2023-05-31 06:55:00|132.65|130.45|132.2|130|132.83|130.63|132.2|130|0
1685516400000|2023-05-31 07:00:00|132.27|130.07|131.89|129.69|133.66|131.46|131.13|128.93|0
1685516700000|2023-05-31 07:05:00|131.76|129.56|134.16|131.96|134.8|132.6|131.39|129.19|0
1685517000000|2023-05-31 07:10:00|133.65|131.45|133.84|131.64|134.99|132.79|133.4|131.2|0
1685517300000|2023-05-31 07:15:00|133.91|131.71|134.67|132.47|135.31|133.11|133.91|131.71|0
1685517600000|2023-05-31 07:20:00|134.73|132.53|134.67|132.47|135.18|132.98|132.82|130.62|0
1685517900000|2023-05-31 07:25:00|134.79|132.59|135.94|133.74|136.2|134|134.54|132.34|0
1685518200000|2023-05-31 07:30:00|135.81|133.61|135.68|133.48|136.45|134.25|135.3|133.1|0
1685518500000|2023-05-31 07:35:00|135.55|133.35|136.19|133.99|136.45|134.25|135.42|133.22|0
1685518800000|2023-05-31 07:40:00|136.31|134.11|135.67|133.47|136.83|134.63|135.67|133.47|0
1685519100000|2023-05-31 07:45:00|135.93|133.73|135.29|133.09|136.06|133.86|135.16|132.96|0
1685519400000|2023-05-31 07:50:00|135.28|133.08|135.16|132.96|135.8|133.6|134.65|132.45|0
1685519700000|2023-05-31 07:55:00|135.28|133.08|135.66|133.46|136.31|134.11|135.15|132.95|0
1685520000000|2023-05-31 08:00:00|135.6|133.4|134.39|132.19|136.05|133.85|134.26|132.06|0
1685520300000|2023-05-31 08:05:00|134.51|132.31|136.17|133.97|136.43|134.23|134.51|132.31|0
1685520600000|2023-05-31 08:10:00|136.11|133.91|135.53|133.33|136.17|133.97|135.15|132.95|0
1685520900000|2023-05-31 08:15:00|135.66|133.46|137.2|135|137.2|135|135.66|133.46|0
1685521200000|2023-05-31 08:20:00|137.07|134.87|136.68|134.48|137.33|135.13|136.3|134.1|0
1685521500000|2023-05-31 08:25:00|136.55|134.35|135.78|133.58|136.81|134.61|135.78|133.58|0
1685521800000|2023-05-31 08:30:00|135.91|133.71|135.14|132.94|136.29|134.09|134.88|132.68|0
1685522100000|2023-05-31 08:35:00|135.01|132.81|133.86|131.66|135.39|133.19|133.73|131.53|0
1685522400000|2023-05-31 08:40:00|133.73|131.53|133.99|131.79|134.24|132.04|133.48|131.28|0
1685522700000|2023-05-31 08:45:00|134.05|131.85|134.62|132.42|134.62|132.42|133.73|131.53|0
1685523000000|2023-05-31 08:50:00|134.75|132.55|135.26|133.06|136.03|133.83|134.75|132.55|0
1685523300000|2023-05-31 08:55:00|135.38|133.18|136.54|134.34|136.66|134.46|135.26|133.06|0
1685523600000|2023-05-31 09:00:00|136.41|134.21|137.56|135.36|137.69|135.49|136.41|134.21|0
1685523900000|2023-05-31 09:05:00|137.44|135.24|138.47|136.27|138.47|136.27|137.18|134.98|0
1685524200000|2023-05-31 09:10:00|138.21|136.01|137.04|134.84|138.21|136.01|136.98|134.78|0
1685524500000|2023-05-31 09:15:00|137.3|135.1|137.17|134.97|137.43|135.23|136.79|134.59|0
1685524800000|2023-05-31 09:20:00|137.1|134.9|137.68|135.48|137.81|135.61|136.91|134.71|0
1685525100000|2023-05-31 09:25:00|137.81|135.61|137.68|135.48|137.81|135.61|137.17|134.97|0
1685525400000|2023-05-31 09:30:00|137.62|135.42|137.29|135.09|137.68|135.48|137.04|134.84|0
1685525700000|2023-05-31 09:35:00|137.04|134.84|137.42|135.22|137.42|135.22|136.52|134.32|0
1685526000000|2023-05-31 09:40:00|137.55|135.35|138.32|136.12|138.45|136.25|137.29|135.09|0
1685526300000|2023-05-31 09:45:00|138.26|136.06|137.74|135.54|138.32|136.12|137.54|135.34|0
1685526600000|2023-05-31 09:50:00|137.67|135.47|136.38|134.18|137.67|135.47|136.13|133.93|0
1685526900000|2023-05-31 09:55:00|136.25|134.05|135.48|133.28|136.38|134.18|135.36|133.16|0
1685527200000|2023-05-31 10:00:00|136.12|133.92|136.12|133.92|136.51|134.31|135.67|133.47|0
1685527500000|2023-05-31 10:05:00|136.25|134.05|135.99|133.79|136.38|134.18|135.74|133.54|0
1685527800000|2023-05-31 10:10:00|136.31|134.11|134.84|132.64|136.38|134.18|134.71|132.51|0
1685528100000|2023-05-31 10:15:00|134.71|132.51|134.84|132.64|134.96|132.76|134.2|132|0
1685528400000|2023-05-31 10:20:00|134.71|132.51|133.94|131.74|134.71|132.51|133.69|131.49|0
1685528700000|2023-05-31 10:25:00|134.07|131.87|133.69|131.49|134.45|132.25|133.69|131.49|0
1685529000000|2023-05-31 10:30:00|133.81|131.61|134.32|132.12|134.45|132.25|133.43|131.23|0
1685529300000|2023-05-31 10:35:00|134.45|132.25|134.51|132.31|134.57|132.37|133.94|131.74|0
1685529600000|2023-05-31 10:40:00|134.44|132.24|135.98|133.78|135.98|133.78|134.44|132.24|0
1685529900000|2023-05-31 10:45:00|135.85|133.65|136.1|133.9|136.62|134.42|135.85|133.65|0
1685530200000|2023-05-31 10:50:00|136.23|134.03|136.23|134.03|136.49|134.29|135.97|133.77|0
1685530500000|2023-05-31 10:55:00|136.1|133.9|136.35|134.15|136.35|134.15|135.71|133.51|0
1685530800000|2023-05-31 11:00:00|136.48|134.28|136.22|134.02|136.87|134.67|136.22|134.02|0
1685531100000|2023-05-31 11:05:00|136.29|134.09|134.56|132.36|136.61|134.41|134.56|132.36|0
1685531400000|2023-05-31 11:10:00|134.43|132.23|134.94|132.74|135.58|133.38|134.43|132.23|0
1685531700000|2023-05-31 11:15:00|135.07|132.87|135.25|133.05|135.7|133.5|134.94|132.74|0
1685532000000|2023-05-31 11:20:00|135.32|133.12|135.45|133.25|135.7|133.5|134.68|132.48|0
1685532300000|2023-05-31 11:25:00|135.32|133.12|134.8|132.6|135.45|133.25|134.17|131.97|0
1685532600000|2023-05-31 11:30:00|134.68|132.48|135.44|133.24|135.44|133.24|134.42|132.22|0
1685532900000|2023-05-31 11:35:00|135.31|133.11|133.53|131.33|135.57|133.37|133.4|131.2|0
1685533200000|2023-05-31 11:40:00|133.4|131.2|132.89|130.69|133.4|131.2|132.77|130.57|0
1685533500000|2023-05-31 11:45:00|133.02|130.82|131.76|129.56|133.27|131.07|131.63|129.43|0
1685533800000|2023-05-31 11:50:00|131.88|129.68|131.5|129.3|132.38|130.18|131.25|129.05|0
1685534100000|2023-05-31 11:55:00|131.38|129.18|132|129.8|132.38|130.18|131.38|129.18|0
1685534400000|2023-05-31 12:00:00|132.13|129.93|132.06|129.86|132.51|130.31|131.62|129.42|0
1685534700000|2023-05-31 12:05:00|132|129.8|130.74|128.54|132.13|129.93|130.74|128.54|0
1685535000000|2023-05-31 12:10:00|130.87|128.67|130.87|128.67|131.49|129.29|130.74|128.54|0
1685535300000|2023-05-31 12:15:00|130.99|128.79|130.99|128.79|131.24|129.04|130.61|128.41|0
1685535600000|2023-05-31 12:20:00|131.11|128.91|130.61|128.41|131.24|129.04|130.36|128.16|0
1685535900000|2023-05-31 12:25:00|130.86|128.66|130.98|128.78|131.11|128.91|130.61|128.41|0
1685536200000|2023-05-31 12:30:00|131.11|128.91|131.48|129.28|131.67|129.47|130.73|128.53|0
1685536500000|2023-05-31 12:35:00|131.54|129.34|131.16|128.96|131.66|129.46|129.58|127.38|0
1685536800000|2023-05-31 12:40:00|131.28|129.08|131.22|129.02|132.04|129.84|131.16|128.96|0
1685537100000|2023-05-31 12:45:00|131.28|129.08|131.15|128.95|131.28|129.08|130.65|128.45|0
1685537400000|2023-05-31 12:50:00|131.03|128.83|130.78|128.58|131.4|129.2|130.65|128.45|0
1685537700000|2023-05-31 12:55:00|130.9|128.7|130.65|128.45|131.03|128.83|130.02|127.82|0
1685538000000|2023-05-31 13:00:00|130.52|128.32|130.4|128.2|130.77|128.57|130.15|127.95|0
1685538300000|2023-05-31 13:05:00|130.52|128.32|130.52|128.32|130.77|128.57|129.65|127.45|0
1685538600000|2023-05-31 13:10:00|130.39|128.19|131.52|129.32|131.77|129.57|130.14|127.94|0
1685538900000|2023-05-31 13:15:00|131.39|129.19|131.26|129.06|131.89|129.69|131.14|128.94|0
1685539200000|2023-05-31 13:20:00|131.01|128.81|131.51|129.31|131.89|129.69|131.01|128.81|0
1685539500000|2023-05-31 13:25:00|131.26|129.06|130.76|128.56|131.39|129.19|130.51|128.31|0
1685539800000|2023-05-31 13:30:00|130.51|128.31|130.76|128.56|133.53|131.33|130.38|128.18|0
1685540100000|2023-05-31 13:35:00|130.88|128.68|132.64|130.44|132.64|130.44|129.88|127.68|0
1685540400000|2023-05-31 13:40:00|132.51|130.31|133.52|131.32|133.78|131.58|131.76|129.56|0
1685540700000|2023-05-31 13:45:00|133.9|131.7|131.63|129.43|135.43|133.23|130.75|128.55|0
1685541000000|2023-05-31 13:50:00|131.38|129.18|131.12|128.92|133.14|130.94|130.13|127.93|0
1685541300000|2023-05-31 13:55:00|130.87|128.67|129.33|127.13|131.12|128.92|129.33|127.13|0
1685541600000|2023-05-31 14:00:00|128.46|126.26|129.08|126.88|130.08|127.88|127.72|125.52|0
1685541900000|2023-05-31 14:05:00|128.83|126.63|127.34|125.14|129.2|127|127.1|124.9|0
1685542200000|2023-05-31 14:10:00|127.47|125.27|125.62|123.42|127.47|125.27|125.5|123.3|0
1685542500000|2023-05-31 14:15:00|125.86|123.66|124.64|122.44|126.11|123.91|123.79|121.59|0
1685542800000|2023-05-31 14:20:00|124.52|122.32|123.54|121.34|125|122.8|123.54|121.34|0
1685543100000|2023-05-31 14:25:00|123.42|121.22|123.06|120.86|123.66|121.46|121.37|119.17|0
1685543400000|2023-05-31 14:30:00|122.69|120.49|121.49|119.29|123.54|121.34|121.37|119.17|0
1685543700000|2023-05-31 14:35:00|121.61|119.41|122.09|119.89|122.45|120.25|120.41|118.21|0
1685544000000|2023-05-31 14:40:00|121.85|119.65|122.08|119.88|122.45|120.25|121.12|118.92|0
1685544300000|2023-05-31 14:45:00|121.96|119.76|122.93|120.73|123.41|121.21|121.96|119.76|0
1685544600000|2023-05-31 14:50:00|122.56|120.36|122.92|120.72|123.53|121.33|122.44|120.24|0
1685544900000|2023-05-31 14:55:00|123.04|120.84|122.92|120.72|124.62|122.42|122.32|120.12|0
1685545200000|2023-05-31 15:00:00|123.04|120.84|122.56|120.36|123.89|121.69|121.95|119.75|0
1685545500000|2023-05-31 15:05:00|122.68|120.48|121.59|119.39|122.68|120.48|120.99|118.79|0
1685545800000|2023-05-31 15:10:00|121.71|119.51|121.23|119.03|122.31|120.11|121.11|118.91|0
1685546100000|2023-05-31 15:15:00|121.11|118.91|122.61|120.41|123.09|120.89|118.86|116.66|0
1685546400000|2023-05-31 15:20:00|122.73|120.53|123.33|121.13|123.69|121.49|122.73|120.53|0
1685546700000|2023-05-31 15:25:00|123.21|121.01|121.53|119.33|123.81|121.61|121.53|119.33|0
1685547000000|2023-05-31 15:30:00|121.65|119.45|122.01|119.81|122.61|120.41|121.29|119.09|0
1685547300000|2023-05-31 15:35:00|122.13|119.93|122|119.8|123.45|121.25|121.77|119.57|0
1685547600000|2023-05-31 15:40:00|122.12|119.92|123.44|121.24|123.93|121.73|121.88|119.68|0
1685547900000|2023-05-31 15:45:00|123.56|121.36|123.92|121.72|123.92|121.72|122.84|120.64|0
1685548200000|2023-05-31 15:50:00|123.8|121.6|124.72|122.52|125.56|123.36|122.72|120.52|0
1685548500000|2023-05-31 15:55:00|124.84|122.64|123.02|120.82|124.84|122.64|122.54|120.34|0
1685548800000|2023-05-31 16:00:00|123.14|120.94|124.96|122.76|125.08|122.88|123.02|120.82|0
1685549100000|2023-05-31 16:05:00|125.08|122.88|123.62|121.42|125.08|122.88|122.18|119.98|0
1685549400000|2023-05-31 16:10:00|123.5|121.3|123.86|121.66|124.23|122.03|123.14|120.94|0
1685549700000|2023-05-31 16:15:00|123.98|121.78|123.25|121.05|124.47|122.27|123.01|120.81|0
1685550000000|2023-05-31 16:20:00|123.38|121.18|123.98|121.78|124.1|121.9|122.83|120.63|0
1685550300000|2023-05-31 16:25:00|123.86|121.66|123.01|120.81|124.1|121.9|123.01|120.81|0
1685550600000|2023-05-31 16:30:00|123.13|120.93|123.97|121.77|124.1|121.9|122.65|120.45|0
1685550900000|2023-05-31 16:35:00|124.1|121.9|122.64|120.44|124.1|121.9|122.52|120.32|0
1685551200000|2023-05-31 16:40:00|122.76|120.56|123.85|121.65|124.58|122.38|122.76|120.56|0
1685551500000|2023-05-31 16:45:00|123.97|121.77|125.18|122.98|126.04|123.84|123.48|121.28|0
1685551800000|2023-05-31 16:50:00|125.06|122.86|123.36|121.16|125.18|122.98|121.68|119.48|0
1685552100000|2023-05-31 16:55:00|123.24|121.04|123.54|121.34|123.66|121.46|121.42|119.22|0
1685552400000|2023-05-31 17:00:00|123.42|121.22|123.9|121.7|123.9|121.7|122.81|120.61|0
1685552700000|2023-05-31 17:05:00|123.78|121.58|124.75|122.55|124.87|122.67|123.41|121.21|0
1685553000000|2023-05-31 17:10:00|124.87|122.67|124.26|122.06|125.36|123.16|124.14|121.94|0
1685553300000|2023-05-31 17:15:00|124.38|122.18|124.14|121.94|125.36|123.16|123.89|121.69|0
1685553600000|2023-05-31 17:20:00|123.77|121.57|124.62|122.42|125.11|122.91|123.53|121.33|0
1685553900000|2023-05-31 17:25:00|124.38|122.18|125.41|123.21|125.41|123.21|124.31|122.11|0
1685554200000|2023-05-31 17:30:00|125.54|123.34|126.52|124.32|126.89|124.69|125.41|123.21|0
1685554500000|2023-05-31 17:35:00|126.77|124.57|127.88|125.68|128.01|125.81|124.92|122.72|0
1685554800000|2023-05-31 17:40:00|128.01|125.81|128.5|126.3|129.88|127.68|128.01|125.81|0
1685555100000|2023-05-31 17:45:00|128.38|126.18|126.64|124.44|129|126.8|126.27|124.07|0
1685555400000|2023-05-31 17:50:00|126.76|124.56|128.91|126.71|129.81|127.61|126.76|124.56|0
1685555700000|2023-05-31 17:55:00|129.04|126.84|130.28|128.08|130.29|128.09|129.04|126.84|0
1685556000000|2023-05-31 18:00:00|130.16|127.96|129.91|127.71|130.41|128.21|128.79|126.59|0
1685556300000|2023-05-31 18:05:00|130.03|127.83|130.91|128.71|130.91|128.71|130.03|127.83|0
1685556600000|2023-05-31 18:10:00|130.78|128.58|131.66|129.46|131.66|129.46|130.15|127.95|0
1685556900000|2023-05-31 18:15:00|131.79|129.59|131.15|128.95|132.16|129.96|129.9|127.7|0
1685557200000|2023-05-31 18:20:00|131.03|128.83|130.65|128.45|131.28|129.08|130.02|127.82|0
1685557500000|2023-05-31 18:25:00|130.77|128.57|131.53|129.33|131.78|129.58|130.15|127.95|0
1685557800000|2023-05-31 18:30:00|131.65|129.45|129.89|127.69|131.65|129.45|129.89|127.69|0
1685558100000|2023-05-31 18:35:00|130.14|127.94|131.21|129.01|132.03|129.83|129.89|127.69|0
1685558400000|2023-05-31 18:40:00|131.27|129.07|131.02|128.82|131.4|129.2|130.52|128.32|0
1685558700000|2023-05-31 18:45:00|131.14|128.94|130.26|128.06|131.65|129.45|129.64|127.44|0
1685559000000|2023-05-31 18:50:00|130.14|127.94|128.39|126.19|130.26|128.06|126.66|124.46|0
1685559300000|2023-05-31 18:55:00|128.64|126.44|129.26|127.06|129.76|127.56|128.14|125.94|0
1685559600000|2023-05-31 19:00:00|129.13|126.93|128.51|126.31|129.51|127.31|127.77|125.57|0
1685559900000|2023-05-31 19:05:00|128.63|126.43|128.14|125.94|128.63|126.43|127.39|125.19|0
1685560200000|2023-05-31 19:10:00|128.26|126.06|128.88|126.68|129.13|126.93|127.52|125.32|0
1685560500000|2023-05-31 19:15:00|128.75|126.55|128.25|126.05|129.13|126.93|128.01|125.81|0
1685560800000|2023-05-31 19:20:00|127.88|125.68|129.5|127.3|129.75|127.55|127.88|125.68|0
1685561100000|2023-05-31 19:25:00|129.37|127.17|129.74|127.54|129.87|127.67|128.38|126.18|0
1685561400000|2023-05-31 19:30:00|129.87|127.67|130.49|128.29|130.74|128.54|128.87|126.67|0
1685561700000|2023-05-31 19:35:00|130.62|128.42|130.74|128.54|131.24|129.04|130.12|127.92|0
1685562000000|2023-05-31 19:40:00|130.87|128.67|133.26|131.06|133.52|131.32|130.49|128.29|0
1685562300000|2023-05-31 19:45:00|133.52|131.32|133.01|130.81|134.41|132.21|132.38|130.18|0
1685562600000|2023-05-31 19:50:00|131.62|129.42|128.86|126.66|131.62|129.42|128.61|126.41|0
1685562900000|2023-05-31 19:55:00|128.49|126.29|127.87|125.67|129.61|127.41|126.88|124.68|0
1685563200000|2023-05-31 20:00:00|127.62|125.42|126.51|124.31|129.48|127.28|126.38|124.18|0
1685563500000|2023-05-31 20:05:00|126.75|124.55|126.75|124.55|127.62|125.42|126.63|124.43|0
1685563800000|2023-05-31 20:10:00|126.87|124.67|127.12|124.92|127.37|125.17|126.75|124.55|0
1685564100000|2023-05-31 20:15:00|127.56|124.96|127.69|125.09|127.81|125.21|127.19|124.59|0
1685564400000|2023-05-31 20:20:00|127.81|125.21|128.67|126.07|128.67|126.07|127.81|125.21|0
1685564700000|2023-05-31 20:25:00|128.55|125.95|128.67|126.07|128.8|126.2|128.36|125.76|0
1685565000000|2023-05-31 20:30:00|128.55|125.95|128.92|126.32|129.04|126.44|128.55|125.95|0
1685565300000|2023-05-31 20:35:00|129.04|126.44|129.29|126.69|129.29|126.69|128.79|126.19|0
1685565600000|2023-05-31 20:40:00|129.17|126.57|128.17|125.57|129.17|126.57|128.17|125.57|0
1685565900000|2023-05-31 20:45:00|128.05|125.45|127.55|124.95|128.05|125.45|127.3|124.7|0
1685566200000|2023-05-31 20:50:00|127.67|125.07|128.41|125.81|128.41|125.81|127.55|124.95|0
1685566500000|2023-05-31 20:55:00|128.29|125.69|126.99|124.39|128.66|126.06|126.99|124.39|0
1685566800000|2023-05-31 21:00:00|127.15|124.55|127.47|124.87|127.54|124.94|127.15|124.55|0
1685567100000|2023-05-31 21:05:00|127.33|124.73|127.11|124.51|127.39|124.79|127.11|124.51|0
1685567400000|2023-05-31 21:10:00|127.09|124.49|127.34|124.74|127.5|124.9|127.09|124.49|0
1685567700000|2023-05-31 21:15:00|127.33|124.73|127.3|124.7|127.33|124.73|127.21|124.61|0
1685568000000|2023-05-31 21:20:00|127.43|124.83|127.55|124.95|127.57|124.97|127.43|124.83|0
1685568300000|2023-05-31 21:25:00|127.53|124.93|127.55|124.95|127.64|125.04|127.53|124.93|0
1685568600000|2023-05-31 21:30:00|127.53|124.93|127.29|124.69|127.55|124.95|127.24|124.64|0
1685568900000|2023-05-31 21:35:00|127.27|124.67|127.34|124.74|127.54|124.94|127.15|124.55|0
1685569200000|2023-05-31 21:40:00|127.38|124.78|127.27|124.67|127.38|124.78|127.17|124.57|0
1685569500000|2023-05-31 21:45:00|127.08|124.48|127|124.4|127.21|124.61|127|124.4|0
1685569800000|2023-05-31 21:50:00|127.05|124.45|127.25|124.65|127.5|124.9|127.05|124.45|0
1685570100000|2023-05-31 21:55:00|127.28|124.68|127.28|124.68|127.34|124.74|127.12|124.52|0
1685570400000|2023-05-31 22:00:00|127.33|124.73|127.89|125.29|128.01|125.41|127.33|124.73|0
1685570700000|2023-05-31 22:05:00|128.01|125.41|127.14|124.54|128.01|125.41|127.14|124.54|0
1685571000000|2023-05-31 22:10:00|127.27|124.67|127.64|125.04|127.76|125.16|126.96|124.36|0
1685571300000|2023-05-31 22:15:00|127.76|125.16|127.63|125.03|128.25|125.65|127.63|125.03|0
1685571600000|2023-05-31 22:20:00|127.69|125.09|128.25|125.65|128.25|125.65|127.38|124.78|0
1685571900000|2023-05-31 22:25:00|128.19|125.59|127.75|125.15|128.37|125.77|127.63|125.03|0
1685572200000|2023-05-31 22:30:00|127.63|125.03|127.5|124.9|127.75|125.15|127.38|124.78|0
1685572500000|2023-05-31 22:35:00|127.63|125.03|128|125.4|128.24|125.64|127.63|125.03|0
1685572800000|2023-05-31 22:40:00|127.99|125.39|127.75|125.15|128.24|125.64|127.75|125.15|0
1685573100000|2023-05-31 22:45:00|127.93|125.33|127.74|125.14|127.93|125.33|127.43|124.83|0
1685573400000|2023-05-31 22:50:00|127.62|125.02|128.98|126.38|129.11|126.51|127.5|124.9|0
1685573700000|2023-05-31 22:55:00|128.92|126.32|129.1|126.5|129.23|126.63|128.73|126.13|0
1685574000000|2023-05-31 23:00:00|129.23|126.63|129.1|126.5|129.66|127.06|129.1|126.5|0
1685574300000|2023-05-31 23:05:00|128.98|126.38|128.85|126.25|128.98|126.38|128.48|125.88|0
1685574600000|2023-05-31 23:10:00|128.73|126.13|128.6|126|128.73|126.13|128.48|125.88|0
1685574900000|2023-05-31 23:15:00|128.72|126.12|128.97|126.37|129.1|126.5|128.72|126.12|0
1685575200000|2023-05-31 23:20:00|129.09|126.49|129.22|126.62|129.22|126.62|128.84|126.24|0
1685575500000|2023-05-31 23:25:00|129.09|126.49|128.84|126.24|129.22|126.62|128.59|125.99|0
1685575800000|2023-05-31 23:30:00|128.9|126.3|129.21|126.61|129.21|126.61|128.84|126.24|0
1685576100000|2023-05-31 23:35:00|129.15|126.55|129.58|126.98|129.71|127.11|129.15|126.55|0
1685576400000|2023-05-31 23:40:00|129.71|127.11|130.08|127.48|130.21|127.61|129.46|126.86|0
1685576700000|2023-05-31 23:45:00|130.21|127.61|130.83|128.23|130.83|128.23|130.21|127.61|0
1685577000000|2023-05-31 23:50:00|130.71|128.11|130.7|128.1|131.08|128.48|130.7|128.1|0
1685577300000|2023-05-31 23:55:00|130.76|128.16|130.95|128.35|130.95|128.35|130.7|128.1|0
1685577600000|2023-06-01 00:00:00|130.83|128.23|131.45|128.85|131.45|128.85|130.2|127.6|0
1685577900000|2023-06-01 00:05:00|131.58|128.98|131.33|128.73|131.58|128.98|131.07|128.47|0
1685578200000|2023-06-01 00:10:00|131.2|128.6|131.07|128.47|131.45|128.85|130.82|128.22|0
1685578500000|2023-06-01 00:15:00|131.2|128.6|130.94|128.34|131.2|128.6|130.69|128.09|0
1685578800000|2023-06-01 00:20:00|131.07|128.47|130.61|128.01|131.19|128.59|130.11|127.51|0
1685579100000|2023-06-01 00:25:00|130.48|127.88|130.23|127.63|130.61|128.01|130.11|127.51|0
1685579400000|2023-06-01 00:30:00|130.11|127.51|130.23|127.63|130.36|127.76|129.98|127.38|0
1685579700000|2023-06-01 00:35:00|130.1|127.5|128.98|126.38|130.23|127.63|128.85|126.25|0
1685580000000|2023-06-01 00:40:00|129.1|126.5|127.73|125.13|129.1|126.5|127.48|124.88|0
1685580300000|2023-06-01 00:45:00|127.61|125.01|126.62|124.02|127.61|125.01|126.25|123.65|0
1685580600000|2023-06-01 00:50:00|126.49|123.89|127.23|124.63|127.85|125.25|126.49|123.89|0
1685580900000|2023-06-01 00:55:00|126.99|124.39|127.23|124.63|127.35|124.75|126.86|124.26|0
1685581200000|2023-06-01 01:00:00|127.35|124.75|128.1|125.5|128.22|125.62|127.35|124.75|0
1685581500000|2023-06-01 01:05:00|128.22|125.62|127.72|125.12|128.22|125.62|127.1|124.5|0
1685581800000|2023-06-01 01:10:00|127.78|125.18|127.72|125.12|127.84|125.24|127.35|124.75|0
1685582100000|2023-06-01 01:15:00|127.78|125.18|128.34|125.74|128.34|125.74|127.35|124.75|0
1685582400000|2023-06-01 01:20:00|128.46|125.86|129.21|126.61|129.27|126.67|128.34|125.74|0
1685582700000|2023-06-01 01:25:00|129.33|126.73|130.96|128.36|133.11|130.51|129.21|126.61|0
1685583000000|2023-06-01 01:30:00|131.08|128.48|130.33|127.73|131.27|128.67|129.83|127.23|0
1685583300000|2023-06-01 01:35:00|130.2|127.6|128.8|126.2|130.7|128.1|128.67|126.07|0
1685583600000|2023-06-01 01:40:00|128.67|126.07|126.81|124.21|129.3|126.7|126.32|123.72|0
1685583900000|2023-06-01 01:45:00|124.42|121.82|125.7|123.1|126.32|123.72|124.42|121.82|0
1685584200000|2023-06-01 01:50:00|125.83|123.23|125.95|123.35|126.44|123.84|123.63|121.03|0
1685584500000|2023-06-01 01:55:00|125.82|123.22|127.05|124.45|127.3|124.7|125.82|123.22|0
1685584800000|2023-06-01 02:00:00|126.93|124.33|127.67|125.07|127.79|125.19|126.81|124.21|0
1685585100000|2023-06-01 02:05:00|127.55|124.95|127.17|124.57|127.67|125.07|126.86|124.26|0
1685585400000|2023-06-01 02:10:00|127.3|124.7|126.55|123.95|127.54|124.94|126.18|123.58|0
1685585700000|2023-06-01 02:15:00|126.43|123.83|125.2|122.6|127.05|124.45|125.14|122.54|0
1685586000000|2023-06-01 02:20:00|125.08|122.48|126.43|123.83|126.67|124.07|124.71|122.11|0
1685586300000|2023-06-01 02:25:00|126.3|123.7|126.05|123.45|126.3|123.7|125.69|123.09|0
1685586600000|2023-06-01 02:30:00|125.93|123.33|127.28|124.68|127.41|124.81|125.93|123.33|0
1685586900000|2023-06-01 02:35:00|127.34|124.74|127.41|124.81|127.78|125.18|127.28|124.68|0
1685587200000|2023-06-01 02:40:00|127.53|124.93|127.78|125.18|127.78|125.18|127.16|124.56|0
1685587500000|2023-06-01 02:45:00|128.15|125.55|127.4|124.8|128.15|125.55|127.4|124.8|0
1685587800000|2023-06-01 02:50:00|127.28|124.68|127.03|124.43|127.4|124.8|126.54|123.94|0
1685588100000|2023-06-01 02:55:00|126.91|124.31|127.52|124.92|127.65|125.05|126.78|124.18|0
1685588400000|2023-06-01 03:00:00|127.65|125.05|127.89|125.29|128.02|125.42|127.27|124.67|0
1685588700000|2023-06-01 03:05:00|127.77|125.17|128.39|125.79|129.01|126.41|127.64|125.04|0
1685589000000|2023-06-01 03:10:00|128.32|125.72|128.01|125.41|128.39|125.79|127.89|125.29|0
1685589300000|2023-06-01 03:15:00|128.13|125.53|128.75|126.15|128.75|126.15|127.76|125.16|0
1685589600000|2023-06-01 03:20:00|128.63|126.03|128.38|125.78|128.88|126.28|128.25|125.65|0
1685589900000|2023-06-01 03:25:00|128.25|125.65|128.75|126.15|128.75|126.15|128.13|125.53|0
1685590200000|2023-06-01 03:30:00|128.63|126.03|128.87|126.27|129|126.4|128.38|125.78|0
1685590500000|2023-06-01 03:35:00|128.75|126.15|128.75|126.15|128.87|126.27|128.5|125.9|0
1685590800000|2023-06-01 03:40:00|128.87|126.27|128.87|126.27|128.99|126.39|128.68|126.08|0
1685591100000|2023-06-01 03:45:00|128.74|126.14|127.62|125.02|128.74|126.14|127.62|125.02|0
1685591400000|2023-06-01 03:50:00|127.75|125.15|128.12|125.52|128.12|125.52|127.62|125.02|0
1685591700000|2023-06-01 03:55:00|127.99|125.39|128.61|126.01|128.99|126.39|127.99|125.39|0
1685592000000|2023-06-01 04:00:00|128.74|126.14|128.36|125.76|128.74|126.14|128.36|125.76|0
1685592300000|2023-06-01 04:05:00|128.49|125.89|128.86|126.26|128.86|126.26|128.48|125.88|0
1685592600000|2023-06-01 04:10:00|128.98|126.38|128.86|126.26|128.98|126.38|128.73|126.13|0
1685592900000|2023-06-01 04:15:00|128.98|126.38|129.98|127.38|130.1|127.5|128.73|126.13|0
1685593200000|2023-06-01 04:20:00|129.85|127.25|129.73|127.13|129.91|127.31|129.23|126.63|0
1685593500000|2023-06-01 04:25:00|129.6|127|129.35|126.75|129.6|127|129.35|126.75|0
1685593800000|2023-06-01 04:30:00|129.6|127|129.35|126.75|129.85|127.25|129.22|126.62|0
1685594100000|2023-06-01 04:35:00|129.22|126.62|129.47|126.87|129.6|127|129.09|126.49|0
1685594400000|2023-06-01 04:40:00|129.34|126.74|129.09|126.49|129.47|126.87|129.09|126.49|0
1685594700000|2023-06-01 04:45:00|128.97|126.37|128.84|126.24|128.97|126.37|128.72|126.12|0
1685595000000|2023-06-01 04:50:00|128.72|126.12|128.71|126.11|129.09|126.49|128.71|126.11|0
1685595300000|2023-06-01 04:55:00|128.77|126.17|128.71|126.11|128.96|126.36|128.59|125.99|0
1685595600000|2023-06-01 05:00:00|128.84|126.24|129.21|126.61|129.71|127.11|128.71|126.11|0
1685595900000|2023-06-01 05:05:00|129.08|126.48|129.71|127.11|129.83|127.23|129.08|126.48|0
1685596200000|2023-06-01 05:10:00|129.83|127.23|129.45|126.85|129.96|127.36|129.33|126.73|0
1685596500000|2023-06-01 05:15:00|129.51|126.91|129.14|126.54|129.58|126.98|129.14|126.54|0
1685596800000|2023-06-01 05:20:00|129.2|126.6|129.57|126.97|129.95|127.35|129.08|126.48|0
1685597100000|2023-06-01 05:25:00|129.51|126.91|129.7|127.1|129.82|127.22|129.32|126.72|0
1685597400000|2023-06-01 05:30:00|129.76|127.16|129.57|126.97|129.95|127.35|129.44|126.84|0
1685597700000|2023-06-01 05:35:00|129.44|126.84|129.94|127.34|130|127.4|129.19|126.59|0
1685598000000|2023-06-01 05:40:00|129.88|127.28|129.31|126.71|130.07|127.47|129.31|126.71|0
1685598300000|2023-06-01 05:45:00|129.37|126.77|129.69|127.09|129.94|127.34|129.37|126.77|0
1685598600000|2023-06-01 05:50:00|129.56|126.96|129.81|127.21|129.94|127.34|129.56|126.96|0
1685598900000|2023-06-01 05:55:00|129.94|127.34|129.18|126.58|129.94|127.34|129.06|126.46|0
1685599200000|2023-06-01 06:00:00|129.06|126.46|129.18|126.58|129.31|126.71|128.19|125.59|0
1685599500000|2023-06-01 06:05:00|128.86|126.66|129.6|127.4|129.73|127.53|128.61|126.41|0
1685599800000|2023-06-01 06:10:00|129.73|127.53|130.35|128.15|130.35|128.15|129.6|127.4|0
1685600100000|2023-06-01 06:15:00|130.29|128.09|129.6|127.4|130.29|128.09|129.48|127.28|0
1685600400000|2023-06-01 06:20:00|129.73|127.53|129.85|127.65|129.85|127.65|129.22|127.02|0
1685600700000|2023-06-01 06:25:00|129.78|127.58|129.97|127.77|130.1|127.9|129.47|127.27|0
1685601000000|2023-06-01 06:30:00|130.1|127.9|130.09|127.89|130.47|128.27|129.97|127.77|0
1685601300000|2023-06-01 06:35:00|129.97|127.77|129.67|127.47|130.22|128.02|128.8|126.6|0
1685601600000|2023-06-01 06:40:00|129.79|127.59|129.66|127.46|129.79|127.59|129.1|126.9|0
1685601900000|2023-06-01 06:45:00|129.6|127.4|129.29|127.09|129.79|127.59|129.16|126.96|0
1685602200000|2023-06-01 06:50:00|129.16|126.96|129.53|127.33|129.66|127.46|129.16|126.96|0
1685602500000|2023-06-01 06:55:00|129.41|127.21|129.78|127.58|130.16|127.96|129.41|127.21|0
1685602800000|2023-06-01 07:00:00|129.53|127.33|129.53|127.33|129.91|127.71|128.28|126.08|0
1685603100000|2023-06-01 07:05:00|129.66|127.46|130.28|128.08|130.91|128.71|129.59|127.39|0
1685603400000|2023-06-01 07:10:00|130.16|127.96|131.29|129.09|131.54|129.34|129.9|127.7|0
1685603700000|2023-06-01 07:15:00|131.41|129.21|130.28|128.08|131.67|129.47|130.15|127.95|0
1685604000000|2023-06-01 07:20:00|130.65|128.45|130.4|128.2|131.03|128.83|130.02|127.82|0
1685604300000|2023-06-01 07:25:00|130.27|128.07|131.15|128.95|131.66|129.46|130.15|127.95|0
1685604600000|2023-06-01 07:30:00|131.53|129.33|129.53|127.33|131.72|129.52|128.75|126.55|0
1685604900000|2023-06-01 07:35:00|129.28|127.08|129.28|127.08|130.16|127.96|129.03|126.83|0
1685605200000|2023-06-01 07:40:00|129.09|126.89|128.77|126.57|130.16|127.96|128.77|126.57|0
1685605500000|2023-06-01 07:45:00|128.65|126.45|128.02|125.82|129.27|127.07|128.02|125.82|0
1685605800000|2023-06-01 07:50:00|128.14|125.94|128.27|126.07|128.64|126.44|127.89|125.69|0
1685606100000|2023-06-01 07:55:00|128.26|126.06|128.2|126|128.39|126.19|127.89|125.69|0
1685606400000|2023-06-01 08:00:00|128.39|126.19|127.01|124.81|128.45|126.25|126.76|124.56|0
1685606700000|2023-06-01 08:05:00|127.14|124.94|127.26|125.06|127.38|125.18|126.14|123.94|0
1685607000000|2023-06-01 08:10:00|127.13|124.93|127.26|125.06|127.38|125.18|126.76|124.56|0
1685607300000|2023-06-01 08:15:00|127.13|124.93|127.13|124.93|127.38|125.18|126.38|124.18|0
1685607600000|2023-06-01 08:20:00|127|124.8|126.88|124.68|127|124.8|126.13|123.93|0
1685607900000|2023-06-01 08:25:00|127.13|124.93|127.87|125.67|128.13|125.93|127.13|124.93|0
1685608200000|2023-06-01 08:30:00|128|125.8|128.75|126.55|129|126.8|127.87|125.67|0
1685608500000|2023-06-01 08:35:00|128.88|126.68|129.12|126.92|129.13|126.93|128.75|126.55|0
1685608800000|2023-06-01 08:40:00|128.87|126.67|129|126.8|129.25|127.05|128.62|126.42|0
1685609100000|2023-06-01 08:45:00|129.12|126.92|130|127.8|130.13|127.93|129.12|126.92|0
1685609400000|2023-06-01 08:50:00|130.13|127.93|130.38|128.18|130.64|128.44|130.13|127.93|0
1685609700000|2023-06-01 08:55:00|130.44|128.24|130.13|127.93|130.63|128.43|130.13|127.93|0
1685610000000|2023-06-01 09:00:00|130.25|128.05|129.87|127.67|130.25|128.05|129.49|127.29|0
1685610300000|2023-06-01 09:05:00|129.74|127.54|129.99|127.79|130.25|128.05|129.24|127.04|0
1685610600000|2023-06-01 09:10:00|129.87|127.67|129.49|127.29|130.06|127.86|129.49|127.29|0
1685610900000|2023-06-01 09:15:00|129.36|127.16|129.23|127.03|129.61|127.41|128.98|126.78|0
1685611200000|2023-06-01 09:20:00|129.11|126.91|128.85|126.65|129.23|127.03|128.85|126.65|0
1685611500000|2023-06-01 09:25:00|128.91|126.71|129.1|126.9|129.36|127.16|128.85|126.65|0
1685611800000|2023-06-01 09:30:00|128.85|126.65|128.72|126.52|128.98|126.78|128.35|126.15|0
1685612100000|2023-06-01 09:35:00|128.85|126.65|128.72|126.52|128.98|126.78|128.35|126.15|0
1685612400000|2023-06-01 09:40:00|128.85|126.65|129.54|127.34|129.6|127.4|128.6|126.4|0
1685612700000|2023-06-01 09:45:00|129.47|127.27|129.28|127.08|129.98|127.78|129.22|127.02|0
1685613000000|2023-06-01 09:50:00|129.35|127.15|129.47|127.27|129.6|127.4|128.97|126.77|0
1685613300000|2023-06-01 09:55:00|129.34|127.14|129.97|127.77|129.97|127.77|129.22|127.02|0
1685613600000|2023-06-01 10:00:00|130.1|127.9|129.47|127.27|130.1|127.9|129.34|127.14|0
1685613900000|2023-06-01 10:05:00|129.59|127.39|130.1|127.9|130.1|127.9|129.09|126.89|0
1685614200000|2023-06-01 10:10:00|130.22|128.02|130.09|127.89|130.35|128.15|129.71|127.51|0
1685614500000|2023-06-01 10:15:00|130.03|127.83|129.71|127.51|130.03|127.83|129.46|127.26|0
1685614800000|2023-06-01 10:20:00|129.84|127.64|130.47|128.27|130.53|128.33|129.71|127.51|0
1685615100000|2023-06-01 10:25:00|130.6|128.4|130.97|128.77|130.97|128.77|130.34|128.14|0
1685615400000|2023-06-01 10:30:00|131.1|128.9|131.1|128.9|131.86|129.66|130.84|128.64|0
1685615700000|2023-06-01 10:35:00|131.23|129.03|131.16|128.96|131.48|129.28|130.72|128.52|0
1685616000000|2023-06-01 10:40:00|131.22|129.02|130.84|128.64|131.35|129.15|130.84|128.64|0
1685616300000|2023-06-01 10:45:00|130.97|128.77|130.84|128.64|130.97|128.77|130.71|128.51|0
1685616600000|2023-06-01 10:50:00|130.96|128.76|131.22|129.02|131.35|129.15|130.84|128.64|0
1685616900000|2023-06-01 10:55:00|131.09|128.89|129.19|126.99|131.09|128.89|129.19|126.99|0
1685617200000|2023-06-01 11:00:00|129.32|127.12|129.94|127.74|130.32|128.12|129.32|127.12|0
1685617500000|2023-06-01 11:05:00|130.07|127.87|130.45|128.25|130.58|128.38|130.07|127.87|0
1685617800000|2023-06-01 11:10:00|130.58|128.38|131.34|129.14|131.46|129.26|130.2|128|0
1685618100000|2023-06-01 11:15:00|131.46|129.26|130.7|128.5|131.46|129.26|130.57|128.37|0
1685618400000|2023-06-01 11:20:00|130.57|128.37|130.19|127.99|130.57|128.37|130.19|127.99|0
1685618700000|2023-06-01 11:25:00|130.06|127.86|129.3|127.1|130.57|128.37|129.18|126.98|0
1685619000000|2023-06-01 11:30:00|129.43|127.23|129.55|127.35|130.06|127.86|129.3|127.1|0
1685619300000|2023-06-01 11:35:00|129.43|127.23|128.8|126.6|129.43|127.23|128.67|126.47|0
1685619600000|2023-06-01 11:40:00|128.79|126.59|129.93|127.73|129.93|127.73|128.54|126.34|0
1685619900000|2023-06-01 11:45:00|129.55|127.35|128.66|126.46|129.67|127.47|128.41|126.21|0
1685620200000|2023-06-01 11:50:00|128.54|126.34|128.29|126.09|128.92|126.72|128.29|126.09|0
1685620500000|2023-06-01 11:55:00|128.41|126.21|128.66|126.46|128.66|126.46|128.03|125.83|0
1685620800000|2023-06-01 12:00:00|128.53|126.33|129.04|126.84|129.54|127.34|128.53|126.33|0
1685621100000|2023-06-01 12:05:00|128.91|126.71|126.9|124.7|129.04|126.84|126.9|124.7|0
1685621400000|2023-06-01 12:10:00|126.78|124.58|127.03|124.83|127.28|125.08|126.65|124.45|0
1685621700000|2023-06-01 12:15:00|127.65|125.45|126.28|124.08|127.65|125.45|124.92|122.72|0
1685622000000|2023-06-01 12:20:00|126.15|123.95|126.77|124.57|126.77|124.57|125.16|122.96|0
1685622300000|2023-06-01 12:25:00|126.65|124.45|126.21|124.01|127.27|125.07|125.96|123.76|0
1685622600000|2023-06-01 12:30:00|126.08|123.88|127.52|125.32|129.28|127.08|126.08|123.88|0
1685622900000|2023-06-01 12:35:00|127.77|125.57|126.02|123.82|127.77|125.57|125.65|123.45|0
1685623200000|2023-06-01 12:40:00|125.9|123.7|125.65|123.45|125.9|123.7|124.35|122.15|0
1685623500000|2023-06-01 12:45:00|125.71|123.51|124.9|122.7|126.02|123.82|124.16|121.96|0
1685623800000|2023-06-01 12:50:00|124.66|122.46|125.02|122.82|125.52|123.32|124.41|122.21|0
1685624100000|2023-06-01 12:55:00|124.9|122.7|125.39|123.19|125.89|123.69|124.65|122.45|0
1685624400000|2023-06-01 13:00:00|125.15|122.95|124.53|122.33|125.39|123.19|124.16|121.96|0
1685624700000|2023-06-01 13:05:00|124.59|122.39|126.13|123.93|126.51|124.31|124.4|122.2|0
1685625000000|2023-06-01 13:10:00|126.01|123.81|126.01|123.81|126.63|124.43|125.76|123.56|0
1685625300000|2023-06-01 13:15:00|125.88|123.68|125.88|123.68|126.13|123.93|125.38|123.18|0
1685625600000|2023-06-01 13:20:00|125.76|123.56|126.62|124.42|126.87|124.67|125.76|123.56|0
1685625900000|2023-06-01 13:25:00|126.75|124.55|125.63|123.43|126.75|124.55|125.63|123.43|0
1685626200000|2023-06-01 13:30:00|125.5|123.3|121.46|119.26|126.37|124.17|121.09|118.89|0
1685626500000|2023-06-01 13:35:00|121.82|119.62|121.58|119.38|122.55|120.35|119.45|117.25|0
1685626800000|2023-06-01 13:40:00|121.7|119.5|119.87|117.67|121.7|119.5|119.08|116.88|0
1685627100000|2023-06-01 13:45:00|119.93|117.73|119.14|116.94|119.93|117.73|118.06|115.86|0
1685627400000|2023-06-01 13:50:00|119.26|117.06|118.78|116.58|119.75|117.55|117.46|115.26|0
1685627700000|2023-06-01 13:55:00|118.66|116.46|119.38|117.18|120.23|118.03|117.82|115.62|0
1685628000000|2023-06-01 14:00:00|120.41|118.21|122.55|120.35|123.41|121.21|119.62|117.42|0
1685628300000|2023-06-01 14:05:00|122.67|120.47|123.66|121.46|124.65|122.45|122.67|120.47|0
1685628600000|2023-06-01 14:10:00|123.78|121.58|125.89|123.69|125.89|123.69|123.53|121.33|0
1685628900000|2023-06-01 14:15:00|126.02|123.82|123.28|121.08|126.9|124.7|122.79|120.59|0
1685629200000|2023-06-01 14:20:00|123.16|120.96|121.32|119.12|123.53|121.33|120.95|118.75|0
1685629500000|2023-06-01 14:25:00|121.19|118.99|123.4|121.2|123.65|121.45|120.46|118.26|0
1685629800000|2023-06-01 14:30:00|123.53|121.33|123.52|121.32|123.9|121.7|122.66|120.46|0
1685630100000|2023-06-01 14:35:00|123.65|121.45|125.26|123.06|125.51|123.31|123.28|121.08|0
1685630400000|2023-06-01 14:40:00|125.38|123.18|129.16|126.96|129.54|127.34|125.13|122.93|0
1685630700000|2023-06-01 14:45:00|129.28|127.08|129.54|127.34|131.84|129.64|128.52|126.32|0
1685631000000|2023-06-01 14:50:00|129.79|127.59|130.68|128.48|130.94|128.74|129.54|127.34|0
1685631300000|2023-06-01 14:55:00|130.55|128.35|128.84|126.64|133|130.8|128.58|126.38|0
1685631600000|2023-06-01 15:00:00|128.96|126.76|129.22|127.02|129.73|127.53|127.95|125.75|0
1685631900000|2023-06-01 15:05:00|129.09|126.89|128.83|126.63|129.99|127.79|128.45|126.25|0
1685632200000|2023-06-01 15:10:00|128.71|126.51|131.14|128.94|131.53|129.33|128.45|126.25|0
1685632500000|2023-06-01 15:15:00|131.52|129.32|131.91|129.71|133.73|131.53|131.52|129.32|0
1685632800000|2023-06-01 15:20:00|132.04|129.84|132.69|130.49|132.69|130.49|130.75|128.55|0
1685633100000|2023-06-01 15:25:00|132.82|130.62|133.07|130.87|133.72|131.52|132.17|129.97|0
1685633400000|2023-06-01 15:30:00|133.2|131|133.81|131.61|134.85|132.65|132.24|130.04|0
1685633700000|2023-06-01 15:35:00|133.94|131.74|133.02|130.82|134.59|132.39|132.89|130.69|0
1685634000000|2023-06-01 15:40:00|133.28|131.08|134.72|132.52|135.51|133.31|133.02|130.82|0
1685634300000|2023-06-01 15:45:00|134.59|132.39|135.9|133.7|136.03|133.83|134.59|132.39|0
1685634600000|2023-06-01 15:50:00|136.03|133.83|136.29|134.09|137.22|135.02|135.5|133.3|0
1685634900000|2023-06-01 15:55:00|136.43|134.23|137.35|135.15|137.49|135.29|135.9|133.7|0
1685635200000|2023-06-01 16:00:00|137.48|135.28|138.28|136.08|139.62|137.42|137.35|135.15|0
1685635500000|2023-06-01 16:05:00|138.15|135.95|138.41|136.21|138.81|136.61|137.61|135.41|0
1685635800000|2023-06-01 16:10:00|138.55|136.35|138.68|136.48|139.08|136.88|137.88|135.68|0
1685636100000|2023-06-01 16:15:00|138.81|136.61|139.68|137.48|140.01|137.81|137.74|135.54|0
1685636400000|2023-06-01 16:20:00|139.75|137.55|140.41|138.21|141.49|139.29|139.48|137.28|0
1685636700000|2023-06-01 16:25:00|140.55|138.35|140.68|138.48|140.95|138.75|140.14|137.94|0
1685637000000|2023-06-01 16:30:00|141.09|138.89|140.28|138.08|141.36|139.16|140.01|137.81|0
1685637300000|2023-06-01 16:35:00|140.01|137.81|142.41|140.21|143.28|141.08|140.01|137.81|0
1685637600000|2023-06-01 16:40:00|142.55|140.35|141.61|139.41|142.55|140.35|141.61|139.41|0
1685637900000|2023-06-01 16:45:00|141.74|139.54|142.14|139.94|142.28|140.08|140.4|138.2|0
1685638200000|2023-06-01 16:50:00|142.28|140.08|142.41|140.21|142.54|140.34|141.6|139.4|0
1685638500000|2023-06-01 16:55:00|142.47|140.27|142.54|140.34|142.95|140.75|141.87|139.67|0
1685638800000|2023-06-01 17:00:00|142.67|140.47|142|139.8|143.08|140.88|141.6|139.4|0
1685639100000|2023-06-01 17:05:00|141.73|139.53|141.46|139.26|143.08|140.88|141.46|139.26|0
1685639400000|2023-06-01 17:10:00|141.19|138.99|142.35|140.15|142.48|140.28|141.19|138.99|0
1685639700000|2023-06-01 17:15:00|142.48|140.28|141.81|139.61|142.48|140.28|141.54|139.34|0
1685640000000|2023-06-01 17:20:00|141.67|139.47|141|138.8|143.29|141.09|140.6|138.4|0
1685640300000|2023-06-01 17:25:00|141.27|139.07|141.13|138.93|141.4|139.2|140.06|137.86|0
1685640600000|2023-06-01 17:30:00|141.26|139.06|140.99|138.79|141.26|139.06|140.19|137.99|0
1685640900000|2023-06-01 17:35:00|141.13|138.93|140.99|138.79|141.53|139.33|140.59|138.39|0
1685641200000|2023-06-01 17:40:00|140.86|138.66|141.53|139.33|141.53|139.33|140.32|138.12|0
1685641500000|2023-06-01 17:45:00|141.66|139.46|143.01|140.81|143.01|140.81|141.66|139.46|0
1685641800000|2023-06-01 17:50:00|143.14|140.94|143.68|141.48|143.82|141.62|142.6|140.4|0
1685642100000|2023-06-01 17:55:00|143.82|141.62|144.22|142.02|144.22|142.02|142.73|140.53|0
1685642400000|2023-06-01 18:00:00|144.36|142.16|143.54|141.34|144.36|142.16|142.46|140.26|0
1685642700000|2023-06-01 18:05:00|143.41|141.21|144.76|142.56|145.03|142.83|143.41|141.21|0
1685643000000|2023-06-01 18:10:00|144.63|142.43|143.94|141.74|144.63|142.43|143.67|141.47|0
1685643300000|2023-06-01 18:15:00|144.08|141.88|143.26|141.06|144.9|142.7|142.86|140.66|0
1685643600000|2023-06-01 18:20:00|143.4|141.2|144.21|142.01|144.48|142.28|143.4|141.2|0
1685643900000|2023-06-01 18:25:00|144.08|141.88|144.07|141.87|144.75|142.55|143.67|141.47|0
1685644200000|2023-06-01 18:30:00|144.21|142.01|143.26|141.06|144.34|142.14|143.26|141.06|0
1685644500000|2023-06-01 18:35:00|143.39|141.19|143.12|140.92|144.34|142.14|142.85|140.65|0
1685644800000|2023-06-01 18:40:00|143.26|141.06|143.8|141.6|144.07|141.87|143.12|140.92|0
1685645100000|2023-06-01 18:45:00|143.66|141.46|144.47|142.27|144.61|142.41|143.39|141.19|0
1685645400000|2023-06-01 18:50:00|144.61|142.41|145.56|143.36|146.11|143.91|144.2|142|0
1685645700000|2023-06-01 18:55:00|145.7|143.5|146.24|144.04|146.52|144.32|145.15|142.95|0
1685646000000|2023-06-01 19:00:00|146.38|144.18|148.3|146.1|148.3|146.1|145.97|143.77|0
1685646300000|2023-06-01 19:05:00|148.44|146.24|147.61|145.41|148.72|146.52|147.61|145.41|0
1685646600000|2023-06-01 19:10:00|147.75|145.55|148.3|146.1|148.3|146.1|147.34|145.14|0
1685646900000|2023-06-01 19:15:00|148.44|146.24|147.06|144.86|148.71|146.51|146.92|144.72|0
1685647200000|2023-06-01 19:20:00|146.92|144.72|145.07|142.87|147.47|145.27|145|142.8|0
1685647500000|2023-06-01 19:25:00|145|142.8|143.1|140.9|145.41|143.21|142.69|140.49|0
1685647800000|2023-06-01 19:30:00|142.96|140.76|140.4|138.2|143.37|141.17|139.74|137.54|0
1685648100000|2023-06-01 19:35:00|140|137.8|138.27|136.07|140.27|138.07|137.74|135.54|0
1685648400000|2023-06-01 19:40:00|138.14|135.94|139.73|137.53|140|137.8|137.61|135.41|0
1685648700000|2023-06-01 19:45:00|139.6|137.4|141.5|139.3|141.61|139.41|139.46|137.26|0
1685649000000|2023-06-01 19:50:00|140.69|138.49|139.75|137.55|140.69|138.49|138.29|136.09|0
1685649300000|2023-06-01 19:55:00|140.29|138.09|141.77|139.57|141.77|139.57|139.48|137.28|0
1685649600000|2023-06-01 20:00:00|141.9|139.7|142.71|140.51|142.71|140.51|140.96|138.76|0
1685649900000|2023-06-01 20:05:00|142.85|140.65|143.25|141.05|143.39|141.19|142.58|140.38|0
1685650200000|2023-06-01 20:10:00|143.39|141.19|143.52|141.32|144.07|141.87|143.25|141.05|0
1685650500000|2023-06-01 20:15:00|143.45|140.85|142.91|140.31|143.72|141.12|142.37|139.77|0
1685650800000|2023-06-01 20:20:00|142.97|140.37|143.31|140.71|143.72|141.12|142.91|140.31|0
1685651100000|2023-06-01 20:25:00|143.45|140.85|143.17|140.57|143.45|140.85|143.04|140.44|0
1685651400000|2023-06-01 20:30:00|143.04|140.44|143.44|140.84|143.58|140.98|143.04|140.44|0
1685651700000|2023-06-01 20:35:00|143.31|140.71|143.31|140.71|143.58|140.98|143.31|140.71|0
1685652000000|2023-06-01 20:40:00|143.3|140.7|143.85|141.25|143.98|141.38|143.3|140.7|0
1685652300000|2023-06-01 20:45:00|143.71|141.11|143.57|140.97|143.91|141.31|143.57|140.97|0
1685652600000|2023-06-01 20:50:00|143.84|141.24|143.84|141.24|144.12|141.52|143.71|141.11|0
1685652900000|2023-06-01 20:55:00|143.98|141.38|143.77|141.17|143.98|141.38|143.77|141.17|0
1685653200000|2023-06-01 21:00:00|143.81|141.21|143.83|141.23|144.15|141.55|143.73|141.13|0
1685653500000|2023-06-01 21:05:00|143.65|141.05|144.11|141.51|144.11|141.51|143.65|141.05|0
1685653800000|2023-06-01 21:10:00|144.12|141.52|145|142.4|145.06|142.46|144.11|141.51|0
1685654100000|2023-06-01 21:15:00|144.98|142.38|144.75|142.15|144.98|142.38|144.75|142.15|0
1685654400000|2023-06-01 21:20:00|144.68|142.08|144.89|142.29|145.22|142.62|144.6|142|0
1685654700000|2023-06-01 21:25:00|144.98|142.38|144.65|142.05|145.22|142.62|144.62|142.02|0
1685655000000|2023-06-01 21:30:00|144.63|142.03|144.41|141.81|144.87|142.27|144.33|141.73|0
1685655300000|2023-06-01 21:35:00|144.35|141.75|144.59|141.99|144.63|142.03|144.35|141.75|0
1685655600000|2023-06-01 21:40:00|144.51|141.91|144.35|141.75|144.59|141.99|144.31|141.71|0
1685655900000|2023-06-01 21:45:00|144.41|141.81|144.35|141.75|144.41|141.81|144.35|141.75|0
1685656200000|2023-06-01 21:50:00|144.41|141.81|144.25|141.65|144.41|141.81|144.25|141.65|0
1685656500000|2023-06-01 21:55:00|144.26|141.66|144.13|141.53|144.38|141.78|144.13|141.53|0
1685656800000|2023-06-01 22:00:00|143.74|141.14|144.09|141.49|144.22|141.62|143.41|140.81|0
1685657100000|2023-06-01 22:05:00|144.01|141.41|144.01|141.41|144.22|141.62|143.95|141.35|0
1685657400000|2023-06-01 22:10:00|143.95|141.35|143.67|141.07|144.08|141.48|143.67|141.07|0
1685657700000|2023-06-01 22:15:00|143.74|141.14|143.67|141.07|143.81|141.21|143.53|140.93|0
1685658000000|2023-06-01 22:20:00|143.74|141.14|143.6|141|143.74|141.14|143.53|140.93|0
1685658300000|2023-06-01 22:25:00|143.53|140.93|143.53|140.93|143.67|141.07|143.46|140.86|0
1685658600000|2023-06-01 22:30:00|143.39|140.79|143.53|140.93|143.59|140.99|143.26|140.66|0
1685658900000|2023-06-01 22:35:00|143.39|140.79|143.53|140.93|143.53|140.93|143.39|140.79|0
1685659200000|2023-06-01 22:40:00|143.66|141.06|143.66|141.06|143.73|141.13|143.39|140.79|0
1685659500000|2023-06-01 22:45:00|143.52|140.92|143.52|140.92|143.66|141.06|143.39|140.79|0
1685659800000|2023-06-01 22:50:00|143.39|140.79|143.79|141.19|143.79|141.19|143.39|140.79|0
1685660100000|2023-06-01 22:55:00|143.93|141.33|144.06|141.46|144.06|141.46|143.93|141.33|0
1685660400000|2023-06-01 23:00:00|143.93|141.33|143.52|140.92|143.93|141.33|143.52|140.92|0
1685660700000|2023-06-01 23:05:00|143.51|140.91|143.51|140.91|143.65|141.05|143.51|140.91|0
1685661000000|2023-06-01 23:10:00|143.58|140.98|143.51|140.91|143.65|141.05|143.1|140.5|0
1685661300000|2023-06-01 23:15:00|143.65|141.05|143.64|141.04|143.78|141.18|143.37|140.77|0
1685661600000|2023-06-01 23:20:00|143.71|141.11|143.64|141.04|143.78|141.18|143.51|140.91|0
1685661900000|2023-06-01 23:25:00|143.51|140.91|143.37|140.77|143.51|140.91|143.37|140.77|0
1685662200000|2023-06-01 23:30:00|143.43|140.83|143.5|140.9|143.5|140.9|143.37|140.77|0
1685662500000|2023-06-01 23:35:00|143.43|140.83|143.36|140.76|143.5|140.9|143.36|140.76|0
1685662800000|2023-06-01 23:40:00|143.5|140.9|143.5|140.9|143.64|141.04|143.36|140.76|0
1685663100000|2023-06-01 23:45:00|143.36|140.76|142.95|140.35|143.36|140.76|142.82|140.22|0
1685663400000|2023-06-01 23:50:00|142.82|140.22|142.82|140.22|143.09|140.49|142.55|139.95|0
1685663700000|2023-06-01 23:55:00|142.81|140.21|142.81|140.21|142.95|140.35|142.68|140.08|0
1685577600000|2023-06-01 00:00:00|130.83|128.23|131.45|128.85|131.45|128.85|130.2|127.6|0
1685577900000|2023-06-01 00:05:00|131.58|128.98|131.33|128.73|131.58|128.98|131.07|128.47|0
1685578200000|2023-06-01 00:10:00|131.2|128.6|131.07|128.47|131.45|128.85|130.82|128.22|0
1685578500000|2023-06-01 00:15:00|131.2|128.6|130.94|128.34|131.2|128.6|130.69|128.09|0
1685578800000|2023-06-01 00:20:00|131.07|128.47|130.61|128.01|131.19|128.59|130.11|127.51|0
1685579100000|2023-06-01 00:25:00|130.48|127.88|130.23|127.63|130.61|128.01|130.11|127.51|0
1685579400000|2023-06-01 00:30:00|130.11|127.51|130.23|127.63|130.36|127.76|129.98|127.38|0
1685579700000|2023-06-01 00:35:00|130.1|127.5|128.98|126.38|130.23|127.63|128.85|126.25|0
1685580000000|2023-06-01 00:40:00|129.1|126.5|127.73|125.13|129.1|126.5|127.48|124.88|0
1685580300000|2023-06-01 00:45:00|127.61|125.01|126.62|124.02|127.61|125.01|126.25|123.65|0
1685580600000|2023-06-01 00:50:00|126.49|123.89|127.23|124.63|127.85|125.25|126.49|123.89|0
1685580900000|2023-06-01 00:55:00|126.99|124.39|127.23|124.63|127.35|124.75|126.86|124.26|0
1685581200000|2023-06-01 01:00:00|127.35|124.75|128.1|125.5|128.22|125.62|127.35|124.75|0
1685581500000|2023-06-01 01:05:00|128.22|125.62|127.72|125.12|128.22|125.62|127.1|124.5|0
1685581800000|2023-06-01 01:10:00|127.78|125.18|127.72|125.12|127.84|125.24|127.35|124.75|0
1685582100000|2023-06-01 01:15:00|127.78|125.18|128.34|125.74|128.34|125.74|127.35|124.75|0
1685582400000|2023-06-01 01:20:00|128.46|125.86|129.21|126.61|129.27|126.67|128.34|125.74|0
1685582700000|2023-06-01 01:25:00|129.33|126.73|130.96|128.36|133.11|130.51|129.21|126.61|0
1685583000000|2023-06-01 01:30:00|131.08|128.48|130.33|127.73|131.27|128.67|129.83|127.23|0
1685583300000|2023-06-01 01:35:00|130.2|127.6|128.8|126.2|130.7|128.1|128.67|126.07|0
1685583600000|2023-06-01 01:40:00|128.67|126.07|126.81|124.21|129.3|126.7|126.32|123.72|0
1685583900000|2023-06-01 01:45:00|124.42|121.82|125.7|123.1|126.32|123.72|124.42|121.82|0
1685584200000|2023-06-01 01:50:00|125.83|123.23|125.95|123.35|126.44|123.84|123.63|121.03|0
1685584500000|2023-06-01 01:55:00|125.82|123.22|127.05|124.45|127.3|124.7|125.82|123.22|0
1685584800000|2023-06-01 02:00:00|126.93|124.33|127.67|125.07|127.79|125.19|126.81|124.21|0
1685585100000|2023-06-01 02:05:00|127.55|124.95|127.17|124.57|127.67|125.07|126.86|124.26|0
1685585400000|2023-06-01 02:10:00|127.3|124.7|126.55|123.95|127.54|124.94|126.18|123.58|0
1685585700000|2023-06-01 02:15:00|126.43|123.83|125.2|122.6|127.05|124.45|125.14|122.54|0
1685586000000|2023-06-01 02:20:00|125.08|122.48|126.43|123.83|126.67|124.07|124.71|122.11|0
1685586300000|2023-06-01 02:25:00|126.3|123.7|126.05|123.45|126.3|123.7|125.69|123.09|0
1685586600000|2023-06-01 02:30:00|125.93|123.33|127.28|124.68|127.41|124.81|125.93|123.33|0
1685586900000|2023-06-01 02:35:00|127.34|124.74|127.41|124.81|127.78|125.18|127.28|124.68|0
1685587200000|2023-06-01 02:40:00|127.53|124.93|127.78|125.18|127.78|125.18|127.16|124.56|0
1685587500000|2023-06-01 02:45:00|128.15|125.55|127.4|124.8|128.15|125.55|127.4|124.8|0
1685587800000|2023-06-01 02:50:00|127.28|124.68|127.03|124.43|127.4|124.8|126.54|123.94|0
1685588100000|2023-06-01 02:55:00|126.91|124.31|127.52|124.92|127.65|125.05|126.78|124.18|0
1685588400000|2023-06-01 03:00:00|127.65|125.05|127.89|125.29|128.02|125.42|127.27|124.67|0
1685588700000|2023-06-01 03:05:00|127.77|125.17|128.39|125.79|129.01|126.41|127.64|125.04|0
1685589000000|2023-06-01 03:10:00|128.32|125.72|128.01|125.41|128.39|125.79|127.89|125.29|0
1685589300000|2023-06-01 03:15:00|128.13|125.53|128.75|126.15|128.75|126.15|127.76|125.16|0
1685589600000|2023-06-01 03:20:00|128.63|126.03|128.38|125.78|128.88|126.28|128.25|125.65|0
1685589900000|2023-06-01 03:25:00|128.25|125.65|128.75|126.15|128.75|126.15|128.13|125.53|0
1685590200000|2023-06-01 03:30:00|128.63|126.03|128.87|126.27|129|126.4|128.38|125.78|0
1685590500000|2023-06-01 03:35:00|128.75|126.15|128.75|126.15|128.87|126.27|128.5|125.9|0
1685590800000|2023-06-01 03:40:00|128.87|126.27|128.87|126.27|128.99|126.39|128.68|126.08|0
1685591100000|2023-06-01 03:45:00|128.74|126.14|127.62|125.02|128.74|126.14|127.62|125.02|0
1685591400000|2023-06-01 03:50:00|127.75|125.15|128.12|125.52|128.12|125.52|127.62|125.02|0
1685591700000|2023-06-01 03:55:00|127.99|125.39|128.61|126.01|128.99|126.39|127.99|125.39|0
1685592000000|2023-06-01 04:00:00|128.74|126.14|128.36|125.76|128.74|126.14|128.36|125.76|0
1685592300000|2023-06-01 04:05:00|128.49|125.89|128.86|126.26|128.86|126.26|128.48|125.88|0
1685592600000|2023-06-01 04:10:00|128.98|126.38|128.86|126.26|128.98|126.38|128.73|126.13|0
1685592900000|2023-06-01 04:15:00|128.98|126.38|129.98|127.38|130.1|127.5|128.73|126.13|0
1685593200000|2023-06-01 04:20:00|129.85|127.25|129.73|127.13|129.91|127.31|129.23|126.63|0
1685593500000|2023-06-01 04:25:00|129.6|127|129.35|126.75|129.6|127|129.35|126.75|0
1685593800000|2023-06-01 04:30:00|129.6|127|129.35|126.75|129.85|127.25|129.22|126.62|0
1685594100000|2023-06-01 04:35:00|129.22|126.62|129.47|126.87|129.6|127|129.09|126.49|0
1685594400000|2023-06-01 04:40:00|129.34|126.74|129.09|126.49|129.47|126.87|129.09|126.49|0
1685594700000|2023-06-01 04:45:00|128.97|126.37|128.84|126.24|128.97|126.37|128.72|126.12|0
1685595000000|2023-06-01 04:50:00|128.72|126.12|128.71|126.11|129.09|126.49|128.71|126.11|0
1685595300000|2023-06-01 04:55:00|128.77|126.17|128.71|126.11|128.96|126.36|128.59|125.99|0
1685595600000|2023-06-01 05:00:00|128.84|126.24|129.21|126.61|129.71|127.11|128.71|126.11|0
1685595900000|2023-06-01 05:05:00|129.08|126.48|129.71|127.11|129.83|127.23|129.08|126.48|0
1685596200000|2023-06-01 05:10:00|129.83|127.23|129.45|126.85|129.96|127.36|129.33|126.73|0
1685596500000|2023-06-01 05:15:00|129.51|126.91|129.14|126.54|129.58|126.98|129.14|126.54|0
1685596800000|2023-06-01 05:20:00|129.2|126.6|129.57|126.97|129.95|127.35|129.08|126.48|0
1685597100000|2023-06-01 05:25:00|129.51|126.91|129.7|127.1|129.82|127.22|129.32|126.72|0
1685597400000|2023-06-01 05:30:00|129.76|127.16|129.57|126.97|129.95|127.35|129.44|126.84|0
1685597700000|2023-06-01 05:35:00|129.44|126.84|129.94|127.34|130|127.4|129.19|126.59|0
1685598000000|2023-06-01 05:40:00|129.88|127.28|129.31|126.71|130.07|127.47|129.31|126.71|0
1685598300000|2023-06-01 05:45:00|129.37|126.77|129.69|127.09|129.94|127.34|129.37|126.77|0
1685598600000|2023-06-01 05:50:00|129.56|126.96|129.81|127.21|129.94|127.34|129.56|126.96|0
1685598900000|2023-06-01 05:55:00|129.94|127.34|129.18|126.58|129.94|127.34|129.06|126.46|0
1685599200000|2023-06-01 06:00:00|129.06|126.46|129.18|126.58|129.31|126.71|128.19|125.59|0
1685599500000|2023-06-01 06:05:00|128.86|126.66|129.6|127.4|129.73|127.53|128.61|126.41|0
1685599800000|2023-06-01 06:10:00|129.73|127.53|130.35|128.15|130.35|128.15|129.6|127.4|0
1685600100000|2023-06-01 06:15:00|130.29|128.09|129.6|127.4|130.29|128.09|129.48|127.28|0
1685600400000|2023-06-01 06:20:00|129.73|127.53|129.85|127.65|129.85|127.65|129.22|127.02|0
1685600700000|2023-06-01 06:25:00|129.78|127.58|129.97|127.77|130.1|127.9|129.47|127.27|0
1685601000000|2023-06-01 06:30:00|130.1|127.9|130.09|127.89|130.47|128.27|129.97|127.77|0
1685601300000|2023-06-01 06:35:00|129.97|127.77|129.67|127.47|130.22|128.02|128.8|126.6|0
1685601600000|2023-06-01 06:40:00|129.79|127.59|129.66|127.46|129.79|127.59|129.1|126.9|0
1685601900000|2023-06-01 06:45:00|129.6|127.4|129.29|127.09|129.79|127.59|129.16|126.96|0
1685602200000|2023-06-01 06:50:00|129.16|126.96|129.53|127.33|129.66|127.46|129.16|126.96|0
1685602500000|2023-06-01 06:55:00|129.41|127.21|129.78|127.58|130.16|127.96|129.41|127.21|0
1685602800000|2023-06-01 07:00:00|129.53|127.33|129.53|127.33|129.91|127.71|128.28|126.08|0
1685603100000|2023-06-01 07:05:00|129.66|127.46|130.28|128.08|130.91|128.71|129.59|127.39|0
1685603400000|2023-06-01 07:10:00|130.16|127.96|131.29|129.09|131.54|129.34|129.9|127.7|0
1685603700000|2023-06-01 07:15:00|131.41|129.21|130.28|128.08|131.67|129.47|130.15|127.95|0
1685604000000|2023-06-01 07:20:00|130.65|128.45|130.4|128.2|131.03|128.83|130.02|127.82|0
1685604300000|2023-06-01 07:25:00|130.27|128.07|131.15|128.95|131.66|129.46|130.15|127.95|0
1685604600000|2023-06-01 07:30:00|131.53|129.33|129.53|127.33|131.72|129.52|128.75|126.55|0
1685604900000|2023-06-01 07:35:00|129.28|127.08|129.28|127.08|130.16|127.96|129.03|126.83|0
1685605200000|2023-06-01 07:40:00|129.09|126.89|128.77|126.57|130.16|127.96|128.77|126.57|0
1685605500000|2023-06-01 07:45:00|128.65|126.45|128.02|125.82|129.27|127.07|128.02|125.82|0
1685605800000|2023-06-01 07:50:00|128.14|125.94|128.27|126.07|128.64|126.44|127.89|125.69|0
1685606100000|2023-06-01 07:55:00|128.26|126.06|128.2|126|128.39|126.19|127.89|125.69|0
1685606400000|2023-06-01 08:00:00|128.39|126.19|127.01|124.81|128.45|126.25|126.76|124.56|0
1685606700000|2023-06-01 08:05:00|127.14|124.94|127.26|125.06|127.38|125.18|126.14|123.94|0
1685607000000|2023-06-01 08:10:00|127.13|124.93|127.26|125.06|127.38|125.18|126.76|124.56|0
1685607300000|2023-06-01 08:15:00|127.13|124.93|127.13|124.93|127.38|125.18|126.38|124.18|0
1685607600000|2023-06-01 08:20:00|127|124.8|126.88|124.68|127|124.8|126.13|123.93|0
1685607900000|2023-06-01 08:25:00|127.13|124.93|127.87|125.67|128.13|125.93|127.13|124.93|0
1685608200000|2023-06-01 08:30:00|128|125.8|128.75|126.55|129|126.8|127.87|125.67|0
1685608500000|2023-06-01 08:35:00|128.88|126.68|129.12|126.92|129.13|126.93|128.75|126.55|0
1685608800000|2023-06-01 08:40:00|128.87|126.67|129|126.8|129.25|127.05|128.62|126.42|0
1685609100000|2023-06-01 08:45:00|129.12|126.92|130|127.8|130.13|127.93|129.12|126.92|0
1685609400000|2023-06-01 08:50:00|130.13|127.93|130.38|128.18|130.64|128.44|130.13|127.93|0
1685609700000|2023-06-01 08:55:00|130.44|128.24|130.13|127.93|130.63|128.43|130.13|127.93|0
1685610000000|2023-06-01 09:00:00|130.25|128.05|129.87|127.67|130.25|128.05|129.49|127.29|0
1685610300000|2023-06-01 09:05:00|129.74|127.54|129.99|127.79|130.25|128.05|129.24|127.04|0
1685610600000|2023-06-01 09:10:00|129.87|127.67|129.49|127.29|130.06|127.86|129.49|127.29|0
1685610900000|2023-06-01 09:15:00|129.36|127.16|129.23|127.03|129.61|127.41|128.98|126.78|0
1685611200000|2023-06-01 09:20:00|129.11|126.91|128.85|126.65|129.23|127.03|128.85|126.65|0
1685611500000|2023-06-01 09:25:00|128.91|126.71|129.1|126.9|129.36|127.16|128.85|126.65|0
1685611800000|2023-06-01 09:30:00|128.85|126.65|128.72|126.52|128.98|126.78|128.35|126.15|0
1685612100000|2023-06-01 09:35:00|128.85|126.65|128.72|126.52|128.98|126.78|128.35|126.15|0
1685612400000|2023-06-01 09:40:00|128.85|126.65|129.54|127.34|129.6|127.4|128.6|126.4|0
1685612700000|2023-06-01 09:45:00|129.47|127.27|129.28|127.08|129.98|127.78|129.22|127.02|0
1685613000000|2023-06-01 09:50:00|129.35|127.15|129.47|127.27|129.6|127.4|128.97|126.77|0
1685613300000|2023-06-01 09:55:00|129.34|127.14|129.97|127.77|129.97|127.77|129.22|127.02|0
1685613600000|2023-06-01 10:00:00|130.1|127.9|129.47|127.27|130.1|127.9|129.34|127.14|0
1685613900000|2023-06-01 10:05:00|129.59|127.39|130.1|127.9|130.1|127.9|129.09|126.89|0
1685614200000|2023-06-01 10:10:00|130.22|128.02|130.09|127.89|130.35|128.15|129.71|127.51|0
1685614500000|2023-06-01 10:15:00|130.03|127.83|129.71|127.51|130.03|127.83|129.46|127.26|0
1685614800000|2023-06-01 10:20:00|129.84|127.64|130.47|128.27|130.53|128.33|129.71|127.51|0
1685615100000|2023-06-01 10:25:00|130.6|128.4|130.97|128.77|130.97|128.77|130.34|128.14|0
1685615400000|2023-06-01 10:30:00|131.1|128.9|131.1|128.9|131.86|129.66|130.84|128.64|0
1685615700000|2023-06-01 10:35:00|131.23|129.03|131.16|128.96|131.48|129.28|130.72|128.52|0
1685616000000|2023-06-01 10:40:00|131.22|129.02|130.84|128.64|131.35|129.15|130.84|128.64|0
1685616300000|2023-06-01 10:45:00|130.97|128.77|130.84|128.64|130.97|128.77|130.71|128.51|0
1685616600000|2023-06-01 10:50:00|130.96|128.76|131.22|129.02|131.35|129.15|130.84|128.64|0
1685616900000|2023-06-01 10:55:00|131.09|128.89|129.19|126.99|131.09|128.89|129.19|126.99|0
1685617200000|2023-06-01 11:00:00|129.32|127.12|129.94|127.74|130.32|128.12|129.32|127.12|0
1685617500000|2023-06-01 11:05:00|130.07|127.87|130.45|128.25|130.58|128.38|130.07|127.87|0
1685617800000|2023-06-01 11:10:00|130.58|128.38|131.34|129.14|131.46|129.26|130.2|128|0
1685618100000|2023-06-01 11:15:00|131.46|129.26|130.7|128.5|131.46|129.26|130.57|128.37|0
1685618400000|2023-06-01 11:20:00|130.57|128.37|130.19|127.99|130.57|128.37|130.19|127.99|0
1685618700000|2023-06-01 11:25:00|130.06|127.86|129.3|127.1|130.57|128.37|129.18|126.98|0
1685619000000|2023-06-01 11:30:00|129.43|127.23|129.55|127.35|130.06|127.86|129.3|127.1|0
1685619300000|2023-06-01 11:35:00|129.43|127.23|128.8|126.6|129.43|127.23|128.67|126.47|0
1685619600000|2023-06-01 11:40:00|128.79|126.59|129.93|127.73|129.93|127.73|128.54|126.34|0
1685619900000|2023-06-01 11:45:00|129.55|127.35|128.66|126.46|129.67|127.47|128.41|126.21|0
1685620200000|2023-06-01 11:50:00|128.54|126.34|128.29|126.09|128.92|126.72|128.29|126.09|0
1685620500000|2023-06-01 11:55:00|128.41|126.21|128.66|126.46|128.66|126.46|128.03|125.83|0
1685620800000|2023-06-01 12:00:00|128.53|126.33|129.04|126.84|129.54|127.34|128.53|126.33|0
1685621100000|2023-06-01 12:05:00|128.91|126.71|126.9|124.7|129.04|126.84|126.9|124.7|0
1685621400000|2023-06-01 12:10:00|126.78|124.58|127.03|124.83|127.28|125.08|126.65|124.45|0
1685621700000|2023-06-01 12:15:00|127.65|125.45|126.28|124.08|127.65|125.45|124.92|122.72|0
1685622000000|2023-06-01 12:20:00|126.15|123.95|126.77|124.57|126.77|124.57|125.16|122.96|0
1685622300000|2023-06-01 12:25:00|126.65|124.45|126.21|124.01|127.27|125.07|125.96|123.76|0
1685622600000|2023-06-01 12:30:00|126.08|123.88|127.52|125.32|129.28|127.08|126.08|123.88|0
1685622900000|2023-06-01 12:35:00|127.77|125.57|126.02|123.82|127.77|125.57|125.65|123.45|0
1685623200000|2023-06-01 12:40:00|125.9|123.7|125.65|123.45|125.9|123.7|124.35|122.15|0
1685623500000|2023-06-01 12:45:00|125.71|123.51|124.9|122.7|126.02|123.82|124.16|121.96|0
1685623800000|2023-06-01 12:50:00|124.66|122.46|125.02|122.82|125.52|123.32|124.41|122.21|0
1685624100000|2023-06-01 12:55:00|124.9|122.7|125.39|123.19|125.89|123.69|124.65|122.45|0
1685624400000|2023-06-01 13:00:00|125.15|122.95|124.53|122.33|125.39|123.19|124.16|121.96|0
1685624700000|2023-06-01 13:05:00|124.59|122.39|126.13|123.93|126.51|124.31|124.4|122.2|0
1685625000000|2023-06-01 13:10:00|126.01|123.81|126.01|123.81|126.63|124.43|125.76|123.56|0
1685625300000|2023-06-01 13:15:00|125.88|123.68|125.88|123.68|126.13|123.93|125.38|123.18|0
1685625600000|2023-06-01 13:20:00|125.76|123.56|126.62|124.42|126.87|124.67|125.76|123.56|0
1685625900000|2023-06-01 13:25:00|126.75|124.55|125.63|123.43|126.75|124.55|125.63|123.43|0
1685626200000|2023-06-01 13:30:00|125.5|123.3|121.46|119.26|126.37|124.17|121.09|118.89|0
1685626500000|2023-06-01 13:35:00|121.82|119.62|121.58|119.38|122.55|120.35|119.45|117.25|0
1685626800000|2023-06-01 13:40:00|121.7|119.5|119.87|117.67|121.7|119.5|119.08|116.88|0
1685627100000|2023-06-01 13:45:00|119.93|117.73|119.14|116.94|119.93|117.73|118.06|115.86|0
1685627400000|2023-06-01 13:50:00|119.26|117.06|118.78|116.58|119.75|117.55|117.46|115.26|0
1685627700000|2023-06-01 13:55:00|118.66|116.46|119.38|117.18|120.23|118.03|117.82|115.62|0
1685628000000|2023-06-01 14:00:00|120.41|118.21|122.55|120.35|123.41|121.21|119.62|117.42|0
1685628300000|2023-06-01 14:05:00|122.67|120.47|123.66|121.46|124.65|122.45|122.67|120.47|0
1685628600000|2023-06-01 14:10:00|123.78|121.58|125.89|123.69|125.89|123.69|123.53|121.33|0
1685628900000|2023-06-01 14:15:00|126.02|123.82|123.28|121.08|126.9|124.7|122.79|120.59|0
1685629200000|2023-06-01 14:20:00|123.16|120.96|121.32|119.12|123.53|121.33|120.95|118.75|0
1685629500000|2023-06-01 14:25:00|121.19|118.99|123.4|121.2|123.65|121.45|120.46|118.26|0
1685629800000|2023-06-01 14:30:00|123.53|121.33|123.52|121.32|123.9|121.7|122.66|120.46|0
1685630100000|2023-06-01 14:35:00|123.65|121.45|125.26|123.06|125.51|123.31|123.28|121.08|0
1685630400000|2023-06-01 14:40:00|125.38|123.18|129.16|126.96|129.54|127.34|125.13|122.93|0
1685630700000|2023-06-01 14:45:00|129.28|127.08|129.54|127.34|131.84|129.64|128.52|126.32|0
1685631000000|2023-06-01 14:50:00|129.79|127.59|130.68|128.48|130.94|128.74|129.54|127.34|0
1685631300000|2023-06-01 14:55:00|130.55|128.35|128.84|126.64|133|130.8|128.58|126.38|0
1685631600000|2023-06-01 15:00:00|128.96|126.76|129.22|127.02|129.73|127.53|127.95|125.75|0
1685631900000|2023-06-01 15:05:00|129.09|126.89|128.83|126.63|129.99|127.79|128.45|126.25|0
1685632200000|2023-06-01 15:10:00|128.71|126.51|131.14|128.94|131.53|129.33|128.45|126.25|0
1685632500000|2023-06-01 15:15:00|131.52|129.32|131.91|129.71|133.73|131.53|131.52|129.32|0
1685632800000|2023-06-01 15:20:00|132.04|129.84|132.69|130.49|132.69|130.49|130.75|128.55|0
1685633100000|2023-06-01 15:25:00|132.82|130.62|133.07|130.87|133.72|131.52|132.17|129.97|0
1685633400000|2023-06-01 15:30:00|133.2|131|133.81|131.61|134.85|132.65|132.24|130.04|0
1685633700000|2023-06-01 15:35:00|133.94|131.74|133.02|130.82|134.59|132.39|132.89|130.69|0
1685634000000|2023-06-01 15:40:00|133.28|131.08|134.72|132.52|135.51|133.31|133.02|130.82|0
1685634300000|2023-06-01 15:45:00|134.59|132.39|135.9|133.7|136.03|133.83|134.59|132.39|0
1685634600000|2023-06-01 15:50:00|136.03|133.83|136.29|134.09|137.22|135.02|135.5|133.3|0
1685634900000|2023-06-01 15:55:00|136.43|134.23|137.35|135.15|137.49|135.29|135.9|133.7|0
1685635200000|2023-06-01 16:00:00|137.48|135.28|138.28|136.08|139.62|137.42|137.35|135.15|0
1685635500000|2023-06-01 16:05:00|138.15|135.95|138.41|136.21|138.81|136.61|137.61|135.41|0
1685635800000|2023-06-01 16:10:00|138.55|136.35|138.68|136.48|139.08|136.88|137.88|135.68|0
1685636100000|2023-06-01 16:15:00|138.81|136.61|139.68|137.48|140.01|137.81|137.74|135.54|0
1685636400000|2023-06-01 16:20:00|139.75|137.55|140.41|138.21|141.49|139.29|139.48|137.28|0
1685636700000|2023-06-01 16:25:00|140.55|138.35|140.68|138.48|140.95|138.75|140.14|137.94|0
1685637000000|2023-06-01 16:30:00|141.09|138.89|140.28|138.08|141.36|139.16|140.01|137.81|0
1685637300000|2023-06-01 16:35:00|140.01|137.81|142.41|140.21|143.28|141.08|140.01|137.81|0
1685637600000|2023-06-01 16:40:00|142.55|140.35|141.61|139.41|142.55|140.35|141.61|139.41|0
1685637900000|2023-06-01 16:45:00|141.74|139.54|142.14|139.94|142.28|140.08|140.4|138.2|0
1685638200000|2023-06-01 16:50:00|142.28|140.08|142.41|140.21|142.54|140.34|141.6|139.4|0
1685638500000|2023-06-01 16:55:00|142.47|140.27|142.54|140.34|142.95|140.75|141.87|139.67|0
1685638800000|2023-06-01 17:00:00|142.67|140.47|142|139.8|143.08|140.88|141.6|139.4|0
1685639100000|2023-06-01 17:05:00|141.73|139.53|141.46|139.26|143.08|140.88|141.46|139.26|0
1685639400000|2023-06-01 17:10:00|141.19|138.99|142.35|140.15|142.48|140.28|141.19|138.99|0
1685639700000|2023-06-01 17:15:00|142.48|140.28|141.81|139.61|142.48|140.28|141.54|139.34|0
1685640000000|2023-06-01 17:20:00|141.67|139.47|141|138.8|143.29|141.09|140.6|138.4|0
1685640300000|2023-06-01 17:25:00|141.27|139.07|141.13|138.93|141.4|139.2|140.06|137.86|0
1685640600000|2023-06-01 17:30:00|141.26|139.06|140.99|138.79|141.26|139.06|140.19|137.99|0
1685640900000|2023-06-01 17:35:00|141.13|138.93|140.99|138.79|141.53|139.33|140.59|138.39|0
1685641200000|2023-06-01 17:40:00|140.86|138.66|141.53|139.33|141.53|139.33|140.32|138.12|0
1685641500000|2023-06-01 17:45:00|141.66|139.46|143.01|140.81|143.01|140.81|141.66|139.46|0
1685641800000|2023-06-01 17:50:00|143.14|140.94|143.68|141.48|143.82|141.62|142.6|140.4|0
1685642100000|2023-06-01 17:55:00|143.82|141.62|144.22|142.02|144.22|142.02|142.73|140.53|0
1685642400000|2023-06-01 18:00:00|144.36|142.16|143.54|141.34|144.36|142.16|142.46|140.26|0
1685642700000|2023-06-01 18:05:00|143.41|141.21|144.76|142.56|145.03|142.83|143.41|141.21|0
1685643000000|2023-06-01 18:10:00|144.63|142.43|143.94|141.74|144.63|142.43|143.67|141.47|0
1685643300000|2023-06-01 18:15:00|144.08|141.88|143.26|141.06|144.9|142.7|142.86|140.66|0
1685643600000|2023-06-01 18:20:00|143.4|141.2|144.21|142.01|144.48|142.28|143.4|141.2|0
1685643900000|2023-06-01 18:25:00|144.08|141.88|144.07|141.87|144.75|142.55|143.67|141.47|0
1685644200000|2023-06-01 18:30:00|144.21|142.01|143.26|141.06|144.34|142.14|143.26|141.06|0
1685644500000|2023-06-01 18:35:00|143.39|141.19|143.12|140.92|144.34|142.14|142.85|140.65|0
1685644800000|2023-06-01 18:40:00|143.26|141.06|143.8|141.6|144.07|141.87|143.12|140.92|0
1685645100000|2023-06-01 18:45:00|143.66|141.46|144.47|142.27|144.61|142.41|143.39|141.19|0
1685645400000|2023-06-01 18:50:00|144.61|142.41|145.56|143.36|146.11|143.91|144.2|142|0
1685645700000|2023-06-01 18:55:00|145.7|143.5|146.24|144.04|146.52|144.32|145.15|142.95|0
1685646000000|2023-06-01 19:00:00|146.38|144.18|148.3|146.1|148.3|146.1|145.97|143.77|0
1685646300000|2023-06-01 19:05:00|148.44|146.24|147.61|145.41|148.72|146.52|147.61|145.41|0
1685646600000|2023-06-01 19:10:00|147.75|145.55|148.3|146.1|148.3|146.1|147.34|145.14|0
1685646900000|2023-06-01 19:15:00|148.44|146.24|147.06|144.86|148.71|146.51|146.92|144.72|0
1685647200000|2023-06-01 19:20:00|146.92|144.72|145.07|142.87|147.47|145.27|145|142.8|0
1685647500000|2023-06-01 19:25:00|145|142.8|143.1|140.9|145.41|143.21|142.69|140.49|0
1685647800000|2023-06-01 19:30:00|142.96|140.76|140.4|138.2|143.37|141.17|139.74|137.54|0
1685648100000|2023-06-01 19:35:00|140|137.8|138.27|136.07|140.27|138.07|137.74|135.54|0
1685648400000|2023-06-01 19:40:00|138.14|135.94|139.73|137.53|140|137.8|137.61|135.41|0
1685648700000|2023-06-01 19:45:00|139.6|137.4|141.5|139.3|141.61|139.41|139.46|137.26|0
1685649000000|2023-06-01 19:50:00|140.69|138.49|139.75|137.55|140.69|138.49|138.29|136.09|0
1685649300000|2023-06-01 19:55:00|140.29|138.09|141.77|139.57|141.77|139.57|139.48|137.28|0
1685649600000|2023-06-01 20:00:00|141.9|139.7|142.71|140.51|142.71|140.51|140.96|138.76|0
1685649900000|2023-06-01 20:05:00|142.85|140.65|143.25|141.05|143.39|141.19|142.58|140.38|0
1685650200000|2023-06-01 20:10:00|143.39|141.19|143.52|141.32|144.07|141.87|143.25|141.05|0
1685650500000|2023-06-01 20:15:00|143.45|140.85|142.91|140.31|143.72|141.12|142.37|139.77|0
1685650800000|2023-06-01 20:20:00|142.97|140.37|143.31|140.71|143.72|141.12|142.91|140.31|0
1685651100000|2023-06-01 20:25:00|143.45|140.85|143.17|140.57|143.45|140.85|143.04|140.44|0
1685651400000|2023-06-01 20:30:00|143.04|140.44|143.44|140.84|143.58|140.98|143.04|140.44|0
1685651700000|2023-06-01 20:35:00|143.31|140.71|143.31|140.71|143.58|140.98|143.31|140.71|0
1685652000000|2023-06-01 20:40:00|143.3|140.7|143.85|141.25|143.98|141.38|143.3|140.7|0
1685652300000|2023-06-01 20:45:00|143.71|141.11|143.57|140.97|143.91|141.31|143.57|140.97|0
1685652600000|2023-06-01 20:50:00|143.84|141.24|143.84|141.24|144.12|141.52|143.71|141.11|0
1685652900000|2023-06-01 20:55:00|143.98|141.38|143.77|141.17|143.98|141.38|143.77|141.17|0
1685653200000|2023-06-01 21:00:00|143.81|141.21|143.83|141.23|144.15|141.55|143.73|141.13|0
1685653500000|2023-06-01 21:05:00|143.65|141.05|144.11|141.51|144.11|141.51|143.65|141.05|0
1685653800000|2023-06-01 21:10:00|144.12|141.52|145|142.4|145.06|142.46|144.11|141.51|0
1685654100000|2023-06-01 21:15:00|144.98|142.38|144.75|142.15|144.98|142.38|144.75|142.15|0
1685654400000|2023-06-01 21:20:00|144.68|142.08|144.89|142.29|145.22|142.62|144.6|142|0
1685654700000|2023-06-01 21:25:00|144.98|142.38|144.65|142.05|145.22|142.62|144.62|142.02|0
1685655000000|2023-06-01 21:30:00|144.63|142.03|144.41|141.81|144.87|142.27|144.33|141.73|0
1685655300000|2023-06-01 21:35:00|144.35|141.75|144.59|141.99|144.63|142.03|144.35|141.75|0
1685655600000|2023-06-01 21:40:00|144.51|141.91|144.35|141.75|144.59|141.99|144.31|141.71|0
1685655900000|2023-06-01 21:45:00|144.41|141.81|144.35|141.75|144.41|141.81|144.35|141.75|0
1685656200000|2023-06-01 21:50:00|144.41|141.81|144.25|141.65|144.41|141.81|144.25|141.65|0
1685656500000|2023-06-01 21:55:00|144.26|141.66|144.13|141.53|144.38|141.78|144.13|141.53|0
1685656800000|2023-06-01 22:00:00|143.74|141.14|144.09|141.49|144.22|141.62|143.41|140.81|0
1685657100000|2023-06-01 22:05:00|144.01|141.41|144.01|141.41|144.22|141.62|143.95|141.35|0
1685657400000|2023-06-01 22:10:00|143.95|141.35|143.67|141.07|144.08|141.48|143.67|141.07|0
1685657700000|2023-06-01 22:15:00|143.74|141.14|143.67|141.07|143.81|141.21|143.53|140.93|0
1685658000000|2023-06-01 22:20:00|143.74|141.14|143.6|141|143.74|141.14|143.53|140.93|0
1685658300000|2023-06-01 22:25:00|143.53|140.93|143.53|140.93|143.67|141.07|143.46|140.86|0
1685658600000|2023-06-01 22:30:00|143.39|140.79|143.53|140.93|143.59|140.99|143.26|140.66|0
1685658900000|2023-06-01 22:35:00|143.39|140.79|143.53|140.93|143.53|140.93|143.39|140.79|0
1685659200000|2023-06-01 22:40:00|143.66|141.06|143.66|141.06|143.73|141.13|143.39|140.79|0
1685659500000|2023-06-01 22:45:00|143.52|140.92|143.52|140.92|143.66|141.06|143.39|140.79|0
1685659800000|2023-06-01 22:50:00|143.39|140.79|143.79|141.19|143.79|141.19|143.39|140.79|0
1685660100000|2023-06-01 22:55:00|143.93|141.33|144.06|141.46|144.06|141.46|143.93|141.33|0
1685660400000|2023-06-01 23:00:00|143.93|141.33|143.52|140.92|143.93|141.33|143.52|140.92|0
1685660700000|2023-06-01 23:05:00|143.51|140.91|143.51|140.91|143.65|141.05|143.51|140.91|0
1685661000000|2023-06-01 23:10:00|143.58|140.98|143.51|140.91|143.65|141.05|143.1|140.5|0
1685661300000|2023-06-01 23:15:00|143.65|141.05|143.64|141.04|143.78|141.18|143.37|140.77|0
1685661600000|2023-06-01 23:20:00|143.71|141.11|143.64|141.04|143.78|141.18|143.51|140.91|0
1685661900000|2023-06-01 23:25:00|143.51|140.91|143.37|140.77|143.51|140.91|143.37|140.77|0
1685662200000|2023-06-01 23:30:00|143.43|140.83|143.5|140.9|143.5|140.9|143.37|140.77|0
1685662500000|2023-06-01 23:35:00|143.43|140.83|143.36|140.76|143.5|140.9|143.36|140.76|0
1685662800000|2023-06-01 23:40:00|143.5|140.9|143.5|140.9|143.64|141.04|143.36|140.76|0
1685663100000|2023-06-01 23:45:00|143.36|140.76|142.95|140.35|143.36|140.76|142.82|140.22|0
1685663400000|2023-06-01 23:50:00|142.82|140.22|142.82|140.22|143.09|140.49|142.55|139.95|0
1685663700000|2023-06-01 23:55:00|142.81|140.21|142.81|140.21|142.95|140.35|142.68|140.08|0
1685664000000|2023-06-02 00:00:00|142.68|140.08|142.54|139.94|142.95|140.35|142.41|139.81|0
1685664300000|2023-06-02 00:05:00|142.68|140.08|142.81|140.21|143.08|140.48|142.54|139.94|0
1685664600000|2023-06-02 00:10:00|142.94|140.34|142.81|140.21|143.08|140.48|142.4|139.8|0
1685664900000|2023-06-02 00:15:00|142.94|140.34|143.35|140.75|143.48|140.88|142.67|140.07|0
1685665200000|2023-06-02 00:20:00|143.21|140.61|143.21|140.61|143.48|140.88|143.07|140.47|0
1685665500000|2023-06-02 00:25:00|143.34|140.74|143.07|140.47|143.34|140.74|142.8|140.2|0
1685665800000|2023-06-02 00:30:00|142.94|140.34|142.8|140.2|143.07|140.47|142.53|139.93|0
1685666100000|2023-06-02 00:35:00|142.66|140.06|142.52|139.92|142.8|140.2|142.39|139.79|0
1685666400000|2023-06-02 00:40:00|142.66|140.06|142.66|140.06|142.93|140.33|142.66|140.06|0
1685666700000|2023-06-02 00:45:00|142.79|140.19|142.52|139.92|142.79|140.19|142.39|139.79|0
1685667000000|2023-06-02 00:50:00|142.66|140.06|142.65|140.05|143.06|140.46|142.65|140.05|0
1685667300000|2023-06-02 00:55:00|142.52|139.92|142.52|139.92|142.92|140.32|142.52|139.92|0
1685667600000|2023-06-02 01:00:00|142.38|139.78|142.51|139.91|142.52|139.92|142.24|139.64|0
1685667900000|2023-06-02 01:05:00|142.65|140.05|142.51|139.91|142.65|140.05|142.38|139.78|0
1685668200000|2023-06-02 01:10:00|142.38|139.78|142.65|140.05|142.92|140.32|142.38|139.78|0
1685668500000|2023-06-02 01:15:00|142.78|140.18|142.78|140.18|142.92|140.32|142.64|140.04|0
1685668800000|2023-06-02 01:20:00|142.64|140.04|142.91|140.31|143.05|140.45|142.64|140.04|0
1685669100000|2023-06-02 01:25:00|143.05|140.45|142.64|140.04|143.05|140.45|142.64|140.04|0
1685669400000|2023-06-02 01:30:00|142.77|140.17|142.91|140.31|142.91|140.31|142.5|139.9|0
1685669700000|2023-06-02 01:35:00|142.97|140.37|143.18|140.58|143.31|140.71|142.64|140.04|0
1685670000000|2023-06-02 01:40:00|143.24|140.64|142.77|140.17|143.31|140.71|142.77|140.17|0
1685670300000|2023-06-02 01:45:00|142.9|140.3|143.58|140.98|143.72|141.12|142.77|140.17|0
1685670600000|2023-06-02 01:50:00|143.72|141.12|143.44|140.84|143.85|141.25|143.31|140.71|0
1685670900000|2023-06-02 01:55:00|143.58|140.98|143.03|140.43|143.58|140.98|142.9|140.3|0
1685671200000|2023-06-02 02:00:00|143.17|140.57|142.9|140.3|143.17|140.57|142.62|140.02|0
1685671500000|2023-06-02 02:05:00|142.96|140.36|143.16|140.56|143.16|140.56|142.62|140.02|0
1685671800000|2023-06-02 02:10:00|143.3|140.7|143.16|140.56|143.44|140.84|143.03|140.43|0
1685672100000|2023-06-02 02:15:00|143.23|140.63|143.7|141.1|143.7|141.1|143.23|140.63|0
1685672400000|2023-06-02 02:20:00|143.57|140.97|143.84|141.24|144.11|141.51|143.57|140.97|0
1685672700000|2023-06-02 02:25:00|143.7|141.1|143.97|141.37|143.97|141.37|143.57|140.97|0
1685673000000|2023-06-02 02:30:00|143.84|141.24|143.97|141.37|143.97|141.37|143.7|141.1|0
1685673300000|2023-06-02 02:35:00|143.83|141.23|143.7|141.1|143.97|141.37|143.56|140.96|0
1685673600000|2023-06-02 02:40:00|143.56|140.96|143.56|140.96|143.69|141.09|143.42|140.82|0
1685673900000|2023-06-02 02:45:00|143.42|140.82|143.15|140.55|143.56|140.96|143.01|140.41|0
1685674200000|2023-06-02 02:50:00|143.01|140.41|143.28|140.68|143.55|140.95|143.01|140.41|0
1685674500000|2023-06-02 02:55:00|143.21|140.61|143.41|140.81|143.42|140.82|143.14|140.54|0
1685674800000|2023-06-02 03:00:00|143.28|140.68|143.55|140.95|143.55|140.95|143.21|140.61|0
1685675100000|2023-06-02 03:05:00|143.41|140.81|143.48|140.88|143.55|140.95|143.28|140.68|0
1685675400000|2023-06-02 03:10:00|143.55|140.95|143.54|140.94|143.68|141.08|143.27|140.67|0
1685675700000|2023-06-02 03:15:00|143.47|140.87|143.54|140.94|143.68|141.08|143.41|140.81|0
1685676000000|2023-06-02 03:20:00|143.68|141.08|143.95|141.35|143.95|141.35|143.54|140.94|0
1685676300000|2023-06-02 03:25:00|143.81|141.21|144.49|141.89|144.56|141.96|143.81|141.21|0
1685676600000|2023-06-02 03:30:00|144.63|142.03|146.27|143.67|146.68|144.08|144.49|141.89|0
1685676900000|2023-06-02 03:35:00|146.41|143.81|144.9|142.3|146.41|143.81|144.76|142.16|0
1685677200000|2023-06-02 03:40:00|144.83|142.23|144.9|142.3|145.17|142.57|144.76|142.16|0
1685677500000|2023-06-02 03:45:00|145.03|142.43|145.72|143.12|145.72|143.12|145.03|142.43|0
1685677800000|2023-06-02 03:50:00|145.85|143.25|145.71|143.11|145.85|143.25|145.58|142.98|0
1685678100000|2023-06-02 03:55:00|145.85|143.25|145.57|142.97|145.85|143.25|145.44|142.84|0
1685678400000|2023-06-02 04:00:00|145.71|143.11|145.43|142.83|145.71|143.11|145.3|142.7|0
1685678700000|2023-06-02 04:05:00|145.57|142.97|145.57|142.97|145.71|143.11|145.43|142.83|0
1685679000000|2023-06-02 04:10:00|145.43|142.83|145.57|142.97|145.57|142.97|145.29|142.69|0
1685679300000|2023-06-02 04:15:00|145.7|143.1|145.98|143.38|146.12|143.52|145.7|143.1|0
1685679600000|2023-06-02 04:20:00|146.11|143.51|145.98|143.38|146.11|143.51|145.84|143.24|0
1685679900000|2023-06-02 04:25:00|145.84|143.24|146.11|143.51|146.11|143.51|145.7|143.1|0
1685680200000|2023-06-02 04:30:00|146.25|143.65|146.11|143.51|146.39|143.79|145.97|143.37|0
1685680500000|2023-06-02 04:35:00|146.25|143.65|145.97|143.37|146.38|143.78|145.97|143.37|0
1685680800000|2023-06-02 04:40:00|145.9|143.3|145.83|143.23|145.97|143.37|145.69|143.09|0
1685681100000|2023-06-02 04:45:00|145.69|143.09|145.69|143.09|145.83|143.23|145.55|142.95|0
1685681400000|2023-06-02 04:50:00|145.62|143.02|145.55|142.95|145.69|143.09|145.55|142.95|0
1685681700000|2023-06-02 04:55:00|145.69|143.09|145.69|143.09|145.69|143.09|145.55|142.95|0
1685682000000|2023-06-02 05:00:00|145.55|142.95|145.96|143.36|146.1|143.5|145.55|142.95|0
1685682300000|2023-06-02 05:05:00|145.82|143.22|145.68|143.08|145.82|143.22|145.54|142.94|0
1685682600000|2023-06-02 05:10:00|145.82|143.22|146.23|143.63|146.37|143.77|145.68|143.08|0
1685682900000|2023-06-02 05:15:00|146.09|143.49|146.5|143.9|146.64|144.04|145.95|143.35|0
1685683200000|2023-06-02 05:20:00|146.64|144.04|146.09|143.49|146.78|144.18|146.09|143.49|0
1685683500000|2023-06-02 05:25:00|145.95|143.35|145.95|143.35|146.09|143.49|145.81|143.21|0
1685683800000|2023-06-02 05:30:00|146.08|143.48|146.77|144.17|146.77|144.17|146.08|143.48|0
1685684100000|2023-06-02 05:35:00|146.91|144.31|146.63|144.03|146.91|144.31|146.49|143.89|0
1685684400000|2023-06-02 05:40:00|146.77|144.17|146.77|144.17|147.04|144.44|146.49|143.89|0
1685684700000|2023-06-02 05:45:00|146.63|144.03|146.49|143.89|146.63|144.03|146.35|143.75|0
1685685000000|2023-06-02 05:50:00|146.42|143.82|146.21|143.61|146.42|143.82|146.07|143.47|0
1685685300000|2023-06-02 05:55:00|146.35|143.75|146.35|143.75|146.41|143.81|146.07|143.47|0
1685685600000|2023-06-02 06:00:00|146.21|143.61|145.52|142.92|146.21|143.61|145.11|142.51|0
1685685900000|2023-06-02 06:05:00|145.32|143.12|145.87|143.67|146.01|143.81|145.18|142.98|0
1685686200000|2023-06-02 06:10:00|146.01|143.81|146|143.8|146.28|144.08|145.8|143.6|0
1685686500000|2023-06-02 06:15:00|145.87|143.67|146.07|143.87|146.14|143.94|145.59|143.39|0
1685686800000|2023-06-02 06:20:00|146.14|143.94|146.96|144.76|147.1|144.9|146|143.8|0
1685687100000|2023-06-02 06:25:00|146.83|144.63|146.96|144.76|146.96|144.76|146.55|144.35|0
1685687400000|2023-06-02 06:30:00|146.82|144.62|147.1|144.9|147.24|145.04|146.55|144.35|0
1685687700000|2023-06-02 06:35:00|147.24|145.04|146.54|144.34|147.24|145.04|146.54|144.34|0
1685688000000|2023-06-02 06:40:00|146.68|144.48|147.37|145.17|147.51|145.31|146.54|144.34|0
1685688300000|2023-06-02 06:45:00|147.23|145.03|147.64|145.44|147.78|145.58|146.95|144.75|0
1685688600000|2023-06-02 06:50:00|147.71|145.51|147.78|145.58|147.92|145.72|147.37|145.17|0
1685688900000|2023-06-02 06:55:00|147.64|145.44|147.64|145.44|148.06|145.86|147.5|145.3|0
1685689200000|2023-06-02 07:00:00|147.5|145.3|147.91|145.71|148.47|146.27|146.95|144.75|0
1685689500000|2023-06-02 07:05:00|147.78|145.58|147.64|145.44|148.33|146.13|146.81|144.61|0
1685689800000|2023-06-02 07:10:00|147.77|145.57|146.12|143.92|147.91|145.71|146.12|143.92|0
1685690100000|2023-06-02 07:15:00|146.25|144.05|148.74|146.54|148.74|146.54|146.25|144.05|0
1685690400000|2023-06-02 07:20:00|148.6|146.4|147.49|145.29|148.74|146.54|147.21|145.01|0
1685690700000|2023-06-02 07:25:00|147.35|145.15|146.8|144.6|147.56|145.36|146.66|144.46|0
1685691000000|2023-06-02 07:30:00|146.94|144.74|147.07|144.87|147.63|145.43|146.94|144.74|0
1685691300000|2023-06-02 07:35:00|147.14|144.94|147.62|145.42|147.9|145.7|146.93|144.73|0
1685691600000|2023-06-02 07:40:00|147.76|145.56|148.17|145.97|148.31|146.11|147.76|145.56|0
1685691900000|2023-06-02 07:45:00|148.04|145.84|148.45|146.25|148.45|146.25|147.76|145.56|0
1685692200000|2023-06-02 07:50:00|148.59|146.39|148.59|146.39|149.15|146.95|148.45|146.25|0
1685692500000|2023-06-02 07:55:00|148.45|146.25|149.28|147.08|149.28|147.08|148.31|146.11|0
1685692800000|2023-06-02 08:00:00|149.21|147.01|149.7|147.5|149.84|147.64|149|146.8|0
1685693100000|2023-06-02 08:05:00|149.56|147.36|148.86|146.66|149.7|147.5|148.58|146.38|0
1685693400000|2023-06-02 08:10:00|148.72|146.52|149.41|147.21|149.41|147.21|148.72|146.52|0
1685693700000|2023-06-02 08:15:00|149.55|147.35|150.25|148.05|150.53|148.33|149.2|147|0
1685694000000|2023-06-02 08:20:00|150.39|148.19|149.69|147.49|150.39|148.19|149.41|147.21|0
1685694300000|2023-06-02 08:25:00|149.55|147.35|149.27|147.07|149.97|147.77|149.13|146.93|0
1685694600000|2023-06-02 08:30:00|149.2|147|150.1|147.9|150.38|148.18|149.2|147|0
1685694900000|2023-06-02 08:35:00|149.96|147.76|149.89|147.69|150.24|148.04|149.4|147.2|0
1685695200000|2023-06-02 08:40:00|149.82|147.62|149.68|147.48|149.82|147.62|149.26|147.06|0
1685695500000|2023-06-02 08:45:00|149.54|147.34|148.84|146.64|149.68|147.48|148.84|146.64|0
1685695800000|2023-06-02 08:50:00|148.98|146.78|149.96|147.76|150.1|147.9|148.84|146.64|0
1685696100000|2023-06-02 08:55:00|150.09|147.89|150.65|148.45|150.65|148.45|149.96|147.76|0
1685696400000|2023-06-02 09:00:00|150.37|148.17|150.09|147.89|150.51|148.31|149.95|147.75|0
1685696700000|2023-06-02 09:05:00|149.95|147.75|150.37|148.17|150.51|148.31|149.67|147.47|0
1685697000000|2023-06-02 09:10:00|150.51|148.31|152.19|149.99|152.33|150.13|150.51|148.31|0
1685697300000|2023-06-02 09:15:00|152.33|150.13|153.74|151.54|154.03|151.83|151.91|149.71|0
1685697600000|2023-06-02 09:20:00|153.6|151.4|152.89|150.69|154.03|151.83|152.75|150.55|0
1685697900000|2023-06-02 09:25:00|152.75|150.55|153.32|151.12|153.38|151.18|151.91|149.71|0
1685698200000|2023-06-02 09:30:00|153.38|151.18|152.89|150.69|153.74|151.54|152.89|150.69|0
1685698500000|2023-06-02 09:35:00|153.03|150.83|152.81|150.61|153.17|150.97|152.32|150.12|0
1685698800000|2023-06-02 09:40:00|152.89|150.69|151.76|149.56|152.89|150.69|151.68|149.48|0
1685699100000|2023-06-02 09:45:00|151.62|149.42|151.47|149.27|151.9|149.7|151.47|149.27|0
1685699400000|2023-06-02 09:50:00|151.61|149.41|151.47|149.27|151.61|149.41|151.05|148.85|0
1685699700000|2023-06-02 09:55:00|151.33|149.13|152.03|149.83|152.03|149.83|151.33|149.13|0
1685700000000|2023-06-02 10:00:00|151.89|149.69|153.02|150.82|154.83|152.63|151.61|149.41|0
1685700300000|2023-06-02 10:05:00|153.16|150.96|153.58|151.38|153.86|151.66|152.74|150.54|0
1685700600000|2023-06-02 10:10:00|153.72|151.52|154|151.8|154.14|151.94|153.16|150.96|0
1685700900000|2023-06-02 10:15:00|153.86|151.66|154.56|152.36|154.99|152.79|153.86|151.66|0
1685701200000|2023-06-02 10:20:00|154.7|152.5|154.14|151.94|154.7|152.5|153.86|151.66|0
1685701500000|2023-06-02 10:25:00|154.28|152.08|154.28|152.08|154.56|152.36|153.99|151.79|0
1685701800000|2023-06-02 10:30:00|154.13|151.93|154.27|152.07|154.42|152.22|154.13|151.93|0
1685702100000|2023-06-02 10:35:00|154.34|152.14|154.55|152.35|154.62|152.42|154.27|152.07|0
1685702400000|2023-06-02 10:40:00|154.7|152.5|154.41|152.21|154.7|152.5|154.13|151.93|0
1685702700000|2023-06-02 10:45:00|154.27|152.07|153.98|151.78|154.41|152.21|153.98|151.78|0
1685703000000|2023-06-02 10:50:00|154.13|151.93|153.56|151.36|154.13|151.93|153.28|151.08|0
1685703300000|2023-06-02 10:55:00|153.63|151.43|153.84|151.64|154.12|151.92|153.56|151.36|0
1685703600000|2023-06-02 11:00:00|153.91|151.71|153.84|151.64|154.26|152.06|153.42|151.22|0
1685703900000|2023-06-02 11:05:00|153.98|151.78|153.98|151.78|154.54|152.34|153.9|151.7|0
1685704200000|2023-06-02 11:10:00|153.83|151.63|155.11|152.91|155.39|153.19|153.55|151.35|0
1685704500000|2023-06-02 11:15:00|155.25|153.05|154.82|152.62|155.67|153.47|154.68|152.48|0
1685704800000|2023-06-02 11:20:00|154.96|152.76|154.96|152.76|155.1|152.9|154.68|152.48|0
1685705100000|2023-06-02 11:25:00|154.82|152.62|155.38|153.18|155.67|153.47|154.82|152.62|0
1685705400000|2023-06-02 11:30:00|155.24|153.04|155.24|153.04|155.95|153.75|154.96|152.76|0
1685705700000|2023-06-02 11:35:00|155.1|152.9|154.53|152.33|155.24|153.04|154.11|151.91|0
1685706000000|2023-06-02 11:40:00|154.67|152.47|153.26|151.06|154.81|152.61|153.12|150.92|0
1685706300000|2023-06-02 11:45:00|153.12|150.92|153.82|151.62|153.96|151.76|152.97|150.77|0
1685706600000|2023-06-02 11:50:00|153.68|151.48|154.1|151.9|154.24|152.04|153.68|151.48|0
1685706900000|2023-06-02 11:55:00|153.96|151.76|153.25|151.05|154.24|152.04|153.11|150.91|0
1685707200000|2023-06-02 12:00:00|153.39|151.19|153.81|151.61|154.09|151.89|153.25|151.05|0
1685707500000|2023-06-02 12:05:00|153.67|151.47|153.39|151.19|154.09|151.89|152.97|150.77|0
1685707800000|2023-06-02 12:10:00|153.53|151.33|152.68|150.48|153.53|151.33|152.54|150.34|0
1685708100000|2023-06-02 12:15:00|152.54|150.34|151.84|149.64|152.82|150.62|151.56|149.36|0
1685708400000|2023-06-02 12:20:00|151.42|149.22|152.12|149.92|152.54|150.34|151.14|148.94|0
1685708700000|2023-06-02 12:25:00|151.97|149.77|152.46|150.26|153.38|151.18|151.69|149.49|0
1685709000000|2023-06-02 12:30:00|152.11|149.91|156.07|153.87|157.78|155.58|148.7|146.5|0
1685709300000|2023-06-02 12:35:00|156.35|154.15|153.66|151.46|156.78|154.58|153.37|151.17|0
1685709600000|2023-06-02 12:40:00|153.8|151.6|154.93|152.73|155.49|153.29|153.66|151.46|0
1685709900000|2023-06-02 12:45:00|155.07|152.87|154.92|152.72|155.78|153.58|153.93|151.73|0
1685710200000|2023-06-02 12:50:00|154.78|152.58|153.09|150.89|154.92|152.72|151.68|149.48|0
1685710500000|2023-06-02 12:55:00|152.94|150.74|153.79|151.59|154.35|152.15|152.45|150.25|0
1685710800000|2023-06-02 13:00:00|153.93|151.73|156.48|154.28|157.34|155.14|153.79|151.59|0
1685711100000|2023-06-02 13:05:00|156.34|154.14|156.76|154.56|157.48|155.28|156.19|153.99|0
1685711400000|2023-06-02 13:10:00|157.05|154.85|156.19|153.99|157.05|154.85|155.76|153.56|0
1685711700000|2023-06-02 13:15:00|156.05|153.85|156.05|153.85|156.4|154.2|155.48|153.28|0
1685712000000|2023-06-02 13:20:00|156.19|153.99|156.61|154.41|156.68|154.48|155.76|153.56|0
1685712300000|2023-06-02 13:25:00|156.47|154.27|157.47|155.27|158.04|155.84|156.47|154.27|0
1685712600000|2023-06-02 13:30:00|157.75|155.55|163.74|161.54|164.47|162.27|157.75|155.55|0
1685712900000|2023-06-02 13:35:00|164.32|162.12|165.64|163.44|165.94|163.74|164.32|162.12|0
1685713200000|2023-06-02 13:40:00|165.79|163.59|169.25|167.05|170.87|168.67|165.79|163.59|0
1685713500000|2023-06-02 13:45:00|169.1|166.9|165.73|163.53|169.69|167.49|163.99|161.79|0
1685713800000|2023-06-02 13:50:00|165.59|163.39|163.47|161.27|166.61|164.41|163.32|161.12|0
1685714100000|2023-06-02 13:55:00|163.76|161.56|158|155.8|164.05|161.85|157.72|155.52|0
1685714400000|2023-06-02 14:00:00|157.86|155.66|158.46|156.26|158.75|156.55|155.73|153.53|0
1685714700000|2023-06-02 14:05:00|158.32|156.12|159.25|157.05|161.12|158.92|157.89|155.69|0
1685715000000|2023-06-02 14:10:00|159.39|157.19|164.32|162.12|164.91|162.71|159.39|157.19|0
1685715300000|2023-06-02 14:15:00|164.17|161.97|162.28|160.08|165.34|163.14|160.83|158.63|0
1685715600000|2023-06-02 14:20:00|162.42|160.22|160.25|158.05|164.17|161.97|160.25|158.05|0
1685715900000|2023-06-02 14:25:00|159.38|157.18|163.44|161.24|163.87|161.67|159.24|157.04|0
1685716200000|2023-06-02 14:30:00|163.29|161.09|162.85|160.65|164.31|162.11|161.4|159.2|0
1685716500000|2023-06-02 14:35:00|163|160.8|166.36|164.16|166.66|164.46|162.71|160.51|0
1685716800000|2023-06-02 14:40:00|166.22|164.02|169.63|167.43|169.63|167.43|164.89|162.69|0
1685717100000|2023-06-02 14:45:00|169.78|167.58|171.26|169.06|172.46|170.26|169.49|167.29|0
1685717400000|2023-06-02 14:50:00|171.11|168.91|171.71|169.51|172.15|169.95|169.63|167.43|0
1685717700000|2023-06-02 14:55:00|171.56|169.36|173.2|171|173.2|171|171.41|169.21|0
1685718000000|2023-06-02 15:00:00|173.35|171.15|177.11|174.91|177.71|175.51|173.35|171.15|0
1685718300000|2023-06-02 15:05:00|177.26|175.06|176.13|173.93|179.72|177.52|175.23|173.03|0
1685718600000|2023-06-02 15:10:00|176.28|174.08|176.58|174.38|177.78|175.58|176.28|174.08|0
1685718900000|2023-06-02 15:15:00|176.43|174.23|177.03|174.83|177.78|175.58|176.43|174.23|0
1685719200000|2023-06-02 15:20:00|177.18|174.98|178.08|175.88|179.14|176.94|177.18|174.98|0
1685719500000|2023-06-02 15:25:00|177.78|175.58|177.39|175.19|179.14|176.94|177.39|175.19|0
1685719800000|2023-06-02 15:30:00|177.24|175.04|176.63|174.43|178|175.8|176.03|173.83|0
1685720100000|2023-06-02 15:35:00|176.48|174.28|174.22|172.02|176.48|174.28|173.92|171.72|0
1685720400000|2023-06-02 15:40:00|174.07|171.87|175.42|173.22|175.87|173.67|174.07|171.87|0
1685720700000|2023-06-02 15:45:00|175.27|173.07|173.76|171.56|175.42|173.22|173.31|171.11|0
1685721000000|2023-06-02 15:50:00|173.61|171.41|173.17|170.97|173.91|171.71|171.22|169.02|0
1685721300000|2023-06-02 15:55:00|173.32|171.12|174.68|172.48|175.29|173.09|173.02|170.82|0
1685721600000|2023-06-02 16:00:00|174.99|172.79|173.47|171.27|175.44|173.24|173.24|171.04|0
1685721900000|2023-06-02 16:05:00|173.62|171.42|173.92|171.72|175.14|172.94|173.32|171.12|0
1685722200000|2023-06-02 16:10:00|174.07|171.87|173.01|170.81|174.53|172.33|172.41|170.21|0
1685722500000|2023-06-02 16:15:00|172.86|170.66|172.56|170.36|172.86|170.66|171.81|169.61|0
1685722800000|2023-06-02 16:20:00|172.41|170.21|173.61|171.41|173.92|171.72|172.26|170.06|0
1685723100000|2023-06-02 16:25:00|173.76|171.56|174.82|172.62|174.82|172.62|173.46|171.26|0
1685723400000|2023-06-02 16:30:00|174.97|172.77|175.28|173.08|175.58|173.38|173.91|171.71|0
1685723700000|2023-06-02 16:35:00|175.35|173.15|175.88|173.68|176.34|174.14|175.12|172.92|0
1685724000000|2023-06-02 16:40:00|176.03|173.83|176.18|173.98|176.49|174.29|174.82|172.62|0
1685724300000|2023-06-02 16:45:00|176.34|174.14|177.4|175.2|178.63|176.43|176.18|173.98|0
1685724600000|2023-06-02 16:50:00|177.55|175.35|178.32|176.12|178.47|176.27|177.4|175.2|0
1685724900000|2023-06-02 16:55:00|178.47|176.27|178.32|176.12|178.93|176.73|177.86|175.66|0
1685725200000|2023-06-02 17:00:00|178.47|176.27|177.55|175.35|178.47|176.27|176.79|174.59|0
1685725500000|2023-06-02 17:05:00|177.7|175.5|178.62|176.42|179.23|177.03|177.55|175.35|0
1685725800000|2023-06-02 17:10:00|178.46|176.26|177.09|174.89|178.54|176.34|176.17|173.97|0
1685726100000|2023-06-02 17:15:00|177.24|175.04|178.15|175.95|178.61|176.41|176.78|174.58|0
1685726400000|2023-06-02 17:20:00|178.31|176.11|181.24|179.04|181.71|179.51|178.31|176.11|0
1685726700000|2023-06-02 17:25:00|181.55|179.35|181.4|179.2|181.86|179.66|180.78|178.58|0
1685727000000|2023-06-02 17:30:00|181.55|179.35|180.01|177.81|181.7|179.5|179.55|177.35|0
1685727300000|2023-06-02 17:35:00|180.17|177.97|179.7|177.5|180.17|177.97|178.94|176.74|0
1685727600000|2023-06-02 17:40:00|179.86|177.66|178.05|175.85|179.86|177.66|177.44|175.24|0
1685727900000|2023-06-02 17:45:00|177.74|175.54|178.66|176.46|179.12|176.92|177.13|174.93|0
1685728200000|2023-06-02 17:50:00|178.81|176.61|178.81|176.61|179.12|176.92|178.2|176|0
1685728500000|2023-06-02 17:55:00|178.96|176.76|179.57|177.37|179.73|177.53|178.2|176|0
1685728800000|2023-06-02 18:00:00|179.73|177.53|179.42|177.22|180.34|178.14|178.96|176.76|0
1685729100000|2023-06-02 18:05:00|179.11|176.91|176.97|174.77|179.26|177.06|175.6|173.4|0
1685729400000|2023-06-02 18:10:00|177.12|174.92|175.9|173.7|177.27|175.07|175.9|173.7|0
1685729700000|2023-06-02 18:15:00|176.05|173.85|176.66|174.46|176.81|174.61|175.75|173.55|0
1685730000000|2023-06-02 18:20:00|176.51|174.31|178.64|176.44|178.95|176.75|176.51|174.31|0
1685730300000|2023-06-02 18:25:00|178.49|176.29|178.03|175.83|178.95|176.75|177.57|175.37|0
1685730600000|2023-06-02 18:30:00|178.49|176.29|179.1|176.9|180.02|177.82|177.87|175.67|0
1685730900000|2023-06-02 18:35:00|179.25|177.05|180.02|177.82|180.33|178.13|178.64|176.44|0
1685731200000|2023-06-02 18:40:00|180.32|178.12|180.32|178.12|180.48|178.28|179.4|177.2|0
1685731500000|2023-06-02 18:45:00|180.17|177.97|180.78|178.58|181.4|179.2|180.17|177.97|0
1685731800000|2023-06-02 18:50:00|180.63|178.43|180.01|177.81|181.09|178.89|180.01|177.81|0
1685732100000|2023-06-02 18:55:00|179.86|177.66|180.62|178.42|180.62|178.42|179.09|176.89|0
1685732400000|2023-06-02 19:00:00|180.93|178.73|182.32|180.12|182.63|180.43|180.93|178.73|0
1685732700000|2023-06-02 19:05:00|182.17|179.97|181.82|179.62|183.1|180.9|180.77|178.57|0
1685733000000|2023-06-02 19:10:00|181.66|179.46|182.28|180.08|182.74|180.54|181.05|178.85|0
1685733300000|2023-06-02 19:15:00|182.43|180.23|183.2|181|183.51|181.31|182.43|180.23|0
1685733600000|2023-06-02 19:20:00|183.36|181.16|181.65|179.45|183.36|181.16|181.65|179.45|0
1685733900000|2023-06-02 19:25:00|181.5|179.3|179.38|177.18|181.5|179.3|179.07|176.87|0
1685734200000|2023-06-02 19:30:00|179.23|177.03|179.38|177.18|179.99|177.79|178.31|176.11|0
1685734500000|2023-06-02 19:35:00|179.23|177.03|179.68|177.48|180.45|178.25|179.23|177.03|0
1685734800000|2023-06-02 19:40:00|179.84|177.64|179.07|176.87|181.07|178.87|178.76|176.56|0
1685735100000|2023-06-02 19:45:00|179.22|177.02|179.99|177.79|180.76|178.56|178.45|176.25|0
1685735400000|2023-06-02 19:50:00|179.07|176.87|179.68|177.48|179.99|177.79|178.15|175.95|0
1685735700000|2023-06-02 19:55:00|179.52|177.32|177.07|174.87|179.98|177.78|177.07|174.87|0
1685736000000|2023-06-02 20:00:00|177.84|175.64|177.68|175.48|178.29|176.09|177.38|175.18|0
1685736300000|2023-06-02 20:05:00|177.83|175.63|178.14|175.94|178.29|176.09|177.83|175.63|0
1685736600000|2023-06-02 20:10:00|177.99|175.79|177.53|175.33|178.44|176.24|177.53|175.33|0
1685925300000|2023-06-05 00:35:00|176.89|174.29|177.35|174.75|177.5|174.9|176.89|174.29|0
1685925600000|2023-06-05 00:40:00|177.19|174.59|177.34|174.74|177.5|174.9|177.19|174.59|0
1685925900000|2023-06-05 00:45:00|177.19|174.59|177.49|174.89|177.5|174.9|177.04|174.44|0
1685926200000|2023-06-05 00:50:00|177.65|175.05|177.19|174.59|177.65|175.05|177.19|174.59|0
1685926500000|2023-06-05 00:55:00|177.04|174.44|176.58|173.98|177.19|174.59|176.43|173.83|0
1685926800000|2023-06-05 01:00:00|176.73|174.13|177.49|174.89|177.49|174.89|176.43|173.83|0
1685927100000|2023-06-05 01:05:00|177.79|175.19|177.18|174.58|177.79|175.19|176.88|174.28|0
1685927400000|2023-06-05 01:10:00|177.33|174.73|177.79|175.19|177.94|175.34|177.33|174.73|0
1685927700000|2023-06-05 01:15:00|177.94|175.34|176.72|174.12|177.94|175.34|175.89|173.29|0
1685928000000|2023-06-05 01:20:00|176.87|174.27|176.42|173.82|176.87|174.27|175.81|173.21|0
1685928300000|2023-06-05 01:25:00|176.57|173.97|176.26|173.66|176.87|174.27|176.11|173.51|0
1685928600000|2023-06-05 01:30:00|176.34|173.74|175.06|172.46|176.41|173.81|174.9|172.3|0
1685928900000|2023-06-05 01:35:00|174.9|172.3|175.81|173.21|175.81|173.21|174.9|172.3|0
1685929200000|2023-06-05 01:40:00|175.66|173.06|175.8|173.2|176.11|173.51|175.66|173.06|0
1685929500000|2023-06-05 01:45:00|176.11|173.51|176.86|174.26|177.16|174.56|176.11|173.51|0
1685929800000|2023-06-05 01:50:00|176.93|174.33|176.4|173.8|177.16|174.56|176.1|173.5|0
1685930100000|2023-06-05 01:55:00|176.33|173.73|176.55|173.95|176.86|174.26|176.1|173.5|0
1685930400000|2023-06-05 02:00:00|176.4|173.8|176.4|173.8|176.7|174.1|176.1|173.5|0
1685930700000|2023-06-05 02:05:00|176.25|173.65|176.1|173.5|176.7|174.1|175.94|173.34|0
1685931000000|2023-06-05 02:10:00|176.25|173.65|176.24|173.64|176.4|173.8|175.79|173.19|0
1685931300000|2023-06-05 02:15:00|176.4|173.8|176.85|174.25|176.85|174.25|176.09|173.49|0
1685931600000|2023-06-05 02:20:00|177|174.4|176.85|174.25|177|174.4|175.94|173.34|0
1685931900000|2023-06-05 02:25:00|176.77|174.17|176.69|174.09|176.85|174.25|176.54|173.94|0
1685932200000|2023-06-05 02:30:00|176.54|173.94|176.99|174.39|176.99|174.39|176.54|173.94|0
1685932500000|2023-06-05 02:35:00|176.91|174.31|176.99|174.39|177.14|174.54|176.54|173.94|0
1685932800000|2023-06-05 02:40:00|177.14|174.54|176.69|174.09|177.14|174.54|176.38|173.78|0
1685933100000|2023-06-05 02:45:00|176.84|174.24|176.83|174.23|177.14|174.54|176.68|174.08|0
1685933400000|2023-06-05 02:50:00|176.68|174.08|176.98|174.38|177.14|174.54|176.53|173.93|0
1685933700000|2023-06-05 02:55:00|176.9|174.3|176.98|174.38|177.13|174.53|176.83|174.23|0
1685934000000|2023-06-05 03:00:00|176.9|174.3|177.59|174.99|177.74|175.14|176.83|174.23|0
1685934300000|2023-06-05 03:05:00|177.74|175.14|177.43|174.83|177.74|175.14|177.13|174.53|0
1685934600000|2023-06-05 03:10:00|177.58|174.98|177.58|174.98|177.81|175.21|177.43|174.83|0
1685934900000|2023-06-05 03:15:00|177.65|175.05|177.73|175.13|177.88|175.28|177.28|174.68|0
1685935200000|2023-06-05 03:20:00|177.58|174.98|178.03|175.43|178.03|175.43|177.43|174.83|0
1685935500000|2023-06-05 03:25:00|177.88|175.28|177.5|174.9|178.03|175.43|177.27|174.67|0
1685935800000|2023-06-05 03:30:00|177.58|174.98|178.18|175.58|178.49|175.89|177.58|174.98|0
1685936100000|2023-06-05 03:35:00|178.03|175.43|177.87|175.27|178.48|175.88|177.72|175.12|0
1685936400000|2023-06-05 03:40:00|177.8|175.2|176.88|174.28|177.87|175.27|176.88|174.28|0
1685936700000|2023-06-05 03:45:00|176.81|174.21|176.51|173.91|177.11|174.51|176.35|173.75|0
1685937000000|2023-06-05 03:50:00|176.43|173.83|176.5|173.9|176.81|174.21|176.2|173.6|0
1685937300000|2023-06-05 03:55:00|176.35|173.75|176.2|173.6|176.65|174.05|176.2|173.6|0
1685937600000|2023-06-05 04:00:00|176.05|173.45|176.35|173.75|176.5|173.9|176.05|173.45|0
1685937900000|2023-06-05 04:05:00|176.27|173.67|176.04|173.44|176.35|173.75|175.89|173.29|0
1685938200000|2023-06-05 04:10:00|175.89|173.29|175.74|173.14|176.04|173.44|175.59|172.99|0
1685938500000|2023-06-05 04:15:00|175.89|173.29|176.04|173.44|176.19|173.59|175.74|173.14|0
1685938800000|2023-06-05 04:20:00|175.89|173.29|175.81|173.21|176.04|173.44|175.73|173.13|0
1685939100000|2023-06-05 04:25:00|175.89|173.29|175.28|172.68|175.89|173.29|175.28|172.68|0
1685939400000|2023-06-05 04:30:00|175.13|172.53|175.13|172.53|175.73|173.13|174.98|172.38|0
1685939700000|2023-06-05 04:35:00|175.28|172.68|174.97|172.37|175.28|172.68|174.82|172.22|0
1685940000000|2023-06-05 04:40:00|174.82|172.22|174.97|172.37|175.12|172.52|174.82|172.22|0
1685940300000|2023-06-05 04:45:00|174.89|172.29|175.12|172.52|175.12|172.52|174.89|172.29|0
1685940600000|2023-06-05 04:50:00|175.19|172.59|175.87|173.27|175.87|173.27|175.12|172.52|0
1685940900000|2023-06-05 04:55:00|176.02|173.42|176.02|173.42|176.17|173.57|175.72|173.12|0
1685941200000|2023-06-05 05:00:00|175.87|173.27|175.57|172.97|175.87|173.27|175.26|172.66|0
1685941500000|2023-06-05 05:05:00|175.72|173.12|176.02|173.42|176.17|173.57|175.72|173.12|0
1685941800000|2023-06-05 05:10:00|176.17|173.57|176.17|173.57|176.32|173.72|175.71|173.11|0
1685942100000|2023-06-05 05:15:00|176.01|173.41|175.71|173.11|176.01|173.41|175.56|172.96|0
1685942400000|2023-06-05 05:20:00|175.56|172.96|175.56|172.96|175.86|173.26|175.56|172.96|0
1685942700000|2023-06-05 05:25:00|175.63|173.03|175.71|173.11|175.71|173.11|175.25|172.65|0
1685943000000|2023-06-05 05:30:00|175.55|172.95|175.85|173.25|175.85|173.25|175.4|172.8|0
1685943300000|2023-06-05 05:35:00|175.78|173.18|176.91|174.31|177.21|174.61|175.7|173.1|0
1685943600000|2023-06-05 05:40:00|176.76|174.16|177.21|174.61|177.52|174.92|176.61|174.01|0
1685943900000|2023-06-05 05:45:00|177.06|174.46|177.36|174.76|177.36|174.76|176.76|174.16|0
1685944200000|2023-06-05 05:50:00|177.21|174.61|177.06|174.46|177.36|174.76|177.06|174.46|0
1685944500000|2023-06-05 05:55:00|176.9|174.3|177.13|174.53|177.21|174.61|176.6|174|0
1685944800000|2023-06-05 06:00:00|177.05|174.45|177.2|174.6|177.51|174.91|176.9|174.3|0
1685945100000|2023-06-05 06:05:00|177|174.8|177.3|175.1|177.61|175.41|177|174.8|0
1685945400000|2023-06-05 06:10:00|177.46|175.26|177.3|175.1|178.22|176.02|177.3|175.1|0
1685945700000|2023-06-05 06:15:00|177.45|175.25|177.45|175.25|177.76|175.56|177.15|174.95|0
1685946000000|2023-06-05 06:20:00|177.76|175.56|177.6|175.4|178.36|176.16|177.6|175.4|0
1685946300000|2023-06-05 06:25:00|177.67|175.47|177.45|175.25|177.75|175.55|177.3|175.1|0
1685946600000|2023-06-05 06:30:00|177.3|175.1|177.45|175.25|177.45|175.25|176.99|174.79|0
1685946900000|2023-06-05 06:35:00|177.29|175.09|176.73|174.53|177.45|175.25|176.42|174.22|0
1685947200000|2023-06-05 06:40:00|176.88|174.68|177.03|174.83|177.03|174.83|176.57|174.37|0
1685947500000|2023-06-05 06:45:00|176.88|174.68|176.42|174.22|177.03|174.83|176.42|174.22|0
1685947800000|2023-06-05 06:50:00|176.49|174.29|176.72|174.52|177.02|174.82|176.26|174.06|0
1685948100000|2023-06-05 06:55:00|176.87|174.67|177.32|175.12|177.33|175.13|176.72|174.52|0
1685948400000|2023-06-05 07:00:00|177.48|175.28|176.11|173.91|177.93|175.73|175.81|173.61|0
1685948700000|2023-06-05 07:05:00|175.88|173.68|176.71|174.51|177.02|174.82|175.88|173.68|0
1685949000000|2023-06-05 07:10:00|176.79|174.59|177.32|175.12|177.77|175.57|176.48|174.28|0
1685949300000|2023-06-05 07:15:00|177.17|174.97|178.54|176.34|178.54|176.34|176.71|174.51|0
1685949600000|2023-06-05 07:20:00|178.38|176.18|177.92|175.72|178.54|176.34|177.16|174.96|0
1685949900000|2023-06-05 07:25:00|177.84|175.64|178.84|176.64|179.14|176.94|177.77|175.57|0
1685950200000|2023-06-05 07:30:00|178.68|176.48|180.06|177.86|180.37|178.17|178.53|176.33|0
1685950500000|2023-06-05 07:35:00|179.91|177.71|179.9|177.7|180.52|178.32|179.44|177.24|0
1685950800000|2023-06-05 07:40:00|180.06|177.86|179.29|177.09|180.36|178.16|178.68|176.48|0
1685951100000|2023-06-05 07:45:00|179.36|177.16|179.13|176.93|179.44|177.24|178.83|176.63|0
1685951400000|2023-06-05 07:50:00|179.29|177.09|178.67|176.47|179.29|177.09|178.06|175.86|0
1685951700000|2023-06-05 07:55:00|178.52|176.32|178.98|176.78|179.36|177.16|178.52|176.32|0
1685952000000|2023-06-05 08:00:00|178.82|176.62|179.43|177.23|180.05|177.85|178.67|176.47|0
1685952300000|2023-06-05 08:05:00|179.59|177.39|179.28|177.08|179.89|177.69|178.82|176.62|0
1685952600000|2023-06-05 08:10:00|178.97|176.77|177.75|175.55|179.28|177.08|177.75|175.55|0
1685952900000|2023-06-05 08:15:00|177.6|175.4|178.2|176|178.2|176|177.44|175.24|0
1685953200000|2023-06-05 08:20:00|178.12|175.92|178.35|176.15|178.66|176.46|177.59|175.39|0
1685953500000|2023-06-05 08:25:00|178.05|175.85|178.2|176|178.51|176.31|177.9|175.7|0
1685953800000|2023-06-05 08:30:00|178.05|175.85|178.66|176.46|179.57|177.37|177.74|175.54|0
1685954100000|2023-06-05 08:35:00|178.65|176.45|178.5|176.3|178.65|176.45|177.89|175.69|0
1685954400000|2023-06-05 08:40:00|178.42|176.22|178.19|175.99|178.5|176.3|177.89|175.69|0
1685954700000|2023-06-05 08:45:00|177.89|175.69|178.04|175.84|178.19|175.99|177.73|175.53|0
1685955000000|2023-06-05 08:50:00|178.19|175.99|177.65|175.45|178.19|175.99|177.27|175.07|0
1685955300000|2023-06-05 08:55:00|177.73|175.53|177.88|175.68|177.88|175.68|177.5|175.3|0
1685955600000|2023-06-05 09:00:00|178.03|175.83|177.88|175.68|178.49|176.29|177.88|175.68|0
1685955900000|2023-06-05 09:05:00|177.73|175.53|177.88|175.68|178.18|175.98|177.42|175.22|0
1685956200000|2023-06-05 09:10:00|178.03|175.83|178.03|175.83|178.18|175.98|177.72|175.52|0
1685956500000|2023-06-05 09:15:00|177.87|175.67|177.11|174.91|177.87|175.67|177.11|174.91|0
1685956800000|2023-06-05 09:20:00|177.26|175.06|177.72|175.52|178.02|175.82|177.26|175.06|0
1685957100000|2023-06-05 09:25:00|177.87|175.67|178.33|176.13|178.33|176.13|177.56|175.36|0
1685957400000|2023-06-05 09:30:00|178.17|175.97|178.02|175.82|178.33|176.13|178.02|175.82|0
1685957700000|2023-06-05 09:35:00|178.17|175.97|178.47|176.27|178.63|176.43|178.02|175.82|0
1685958000000|2023-06-05 09:40:00|178.32|176.12|177.71|175.51|178.47|176.27|177.4|175.2|0
1685958300000|2023-06-05 09:45:00|177.63|175.43|178.32|176.12|178.47|176.27|177.56|175.36|0
1685958600000|2023-06-05 09:50:00|178.39|176.19|178.31|176.11|178.47|176.27|177.93|175.73|0
1685958900000|2023-06-05 09:55:00|178.16|175.96|177.7|175.5|178.31|176.11|177.55|175.35|0
1685959200000|2023-06-05 10:00:00|177.85|175.65|177.7|175.5|177.85|175.65|177.17|174.97|0
1685959500000|2023-06-05 10:05:00|177.85|175.65|177.39|175.19|178|175.8|177.24|175.04|0
1685959800000|2023-06-05 10:10:00|177.24|175.04|177.24|175.04|177.55|175.35|176.94|174.74|0
1685960100000|2023-06-05 10:15:00|177.39|175.19|177.24|175.04|177.69|175.49|176.93|174.73|0
1685960400000|2023-06-05 10:20:00|177.16|174.96|177.39|175.19|177.54|175.34|177.08|174.88|0
1685960700000|2023-06-05 10:25:00|177.23|175.03|177.84|175.64|177.99|175.79|177.08|174.88|0
1685961000000|2023-06-05 10:30:00|177.99|175.79|178.6|176.4|178.76|176.56|177.99|175.79|0
1685961300000|2023-06-05 10:35:00|178.76|176.56|178.6|176.4|178.76|176.56|178.3|176.1|0
1685961600000|2023-06-05 10:40:00|178.45|176.25|178.75|176.55|178.75|176.55|178.29|176.09|0
1685961900000|2023-06-05 10:45:00|178.9|176.7|179.05|176.85|179.36|177.16|178.6|176.4|0
1685962200000|2023-06-05 10:50:00|178.9|176.7|179.21|177.01|179.36|177.16|178.67|176.47|0
1685962500000|2023-06-05 10:55:00|179.36|177.16|179.51|177.31|179.82|177.62|179.2|177|0
1685962800000|2023-06-05 11:00:00|179.66|177.46|179.81|177.61|179.97|177.77|179.2|177|0
1685963100000|2023-06-05 11:05:00|179.66|177.46|179.66|177.46|180.12|177.92|179.35|177.15|0
1685963400000|2023-06-05 11:10:00|179.81|177.61|180.12|177.92|180.42|178.22|179.66|177.46|0
1685963700000|2023-06-05 11:15:00|179.96|177.76|180.52|178.32|180.67|178.47|179.5|177.3|0
1685964000000|2023-06-05 11:20:00|180.59|178.39|179.75|177.55|180.82|178.62|179.75|177.55|0
1685964300000|2023-06-05 11:25:00|179.6|177.4|179.6|177.4|179.9|177.7|179.29|177.09|0
1685964600000|2023-06-05 11:30:00|179.67|177.47|179.44|177.24|179.9|177.7|179.21|177.01|0
1685964900000|2023-06-05 11:35:00|179.29|177.09|179.59|177.39|180.05|177.85|179.29|177.09|0
1685965200000|2023-06-05 11:40:00|179.29|177.09|179.13|176.93|179.29|177.09|178.98|176.78|0
1685965500000|2023-06-05 11:45:00|179.2|177|179.74|177.54|179.89|177.69|179.13|176.93|0
1685965800000|2023-06-05 11:50:00|179.59|177.39|179.74|177.54|179.74|177.54|179.28|177.08|0
1685966100000|2023-06-05 11:55:00|179.58|177.38|179.43|177.23|179.74|177.54|179.43|177.23|0
1685966400000|2023-06-05 12:00:00|179.58|177.38|178.66|176.46|179.58|177.38|178.21|176.01|0
1685966700000|2023-06-05 12:05:00|178.74|176.54|179.58|177.38|180.19|177.99|178.66|176.46|0
1685967000000|2023-06-05 12:10:00|179.42|177.22|178.96|176.76|179.58|177.38|178.81|176.61|0
1685967300000|2023-06-05 12:15:00|178.81|176.61|178.96|176.76|179.57|177.37|178.51|176.31|0
1685967600000|2023-06-05 12:20:00|178.81|176.61|179.27|177.07|179.42|177.22|178.66|176.46|0
1685967900000|2023-06-05 12:25:00|179.42|177.22|179.26|177.06|179.57|177.37|179.03|176.83|0
1685968200000|2023-06-05 12:30:00|179.11|176.91|179.33|177.13|179.41|177.21|178.5|176.3|0
1685968500000|2023-06-05 12:35:00|179.41|177.21|179.26|177.06|179.72|177.52|179.11|176.91|0
1685968800000|2023-06-05 12:40:00|179.11|176.91|180.33|178.13|180.33|178.13|179.11|176.91|0
1685969100000|2023-06-05 12:45:00|180.25|178.05|180.32|178.12|180.63|178.43|180.02|177.82|0
1685969400000|2023-06-05 12:50:00|180.48|178.28|179.4|177.2|180.63|178.43|179.25|177.05|0
1685969700000|2023-06-05 12:55:00|179.56|177.36|179.1|176.9|179.71|177.51|178.94|176.74|0
1685970000000|2023-06-05 13:00:00|178.94|176.74|180.01|177.81|180.63|178.43|178.94|176.74|0
1685970300000|2023-06-05 13:05:00|180.16|177.96|180.62|178.42|180.78|178.58|179.86|177.66|0
1685970600000|2023-06-05 13:10:00|180.54|178.34|180.16|177.96|180.62|178.42|179.86|177.66|0
1685970900000|2023-06-05 13:15:00|180.31|178.11|181.39|179.19|181.54|179.34|180.01|177.81|0
1685971200000|2023-06-05 13:20:00|181.54|179.34|180.92|178.72|181.85|179.65|180.46|178.26|0
1685971500000|2023-06-05 13:25:00|180.77|178.57|180.31|178.11|181.69|179.49|180.31|178.11|0
1685971800000|2023-06-05 13:30:00|181.23|179.03|183.07|180.87|183.23|181.03|180.46|178.26|0
1685972100000|2023-06-05 13:35:00|183.23|181.03|184.46|182.26|185.24|183.04|182.92|180.72|0
1685972400000|2023-06-05 13:40:00|184.31|182.11|185.55|183.35|186.48|184.28|183.84|181.64|0
1685972700000|2023-06-05 13:45:00|185.86|183.66|184.61|182.41|186.64|184.44|184.15|181.95|0
1685973000000|2023-06-05 13:50:00|184.77|182.57|181.06|178.86|184.77|182.57|180.76|178.56|0
1685973300000|2023-06-05 13:55:00|180.91|178.71|181.06|178.86|182.29|180.09|178.92|176.72|0
1685973600000|2023-06-05 14:00:00|181.98|179.78|184.08|181.88|188.2|186|181.21|179.01|0
1685973900000|2023-06-05 14:05:00|183.92|181.72|181.15|178.95|184.7|182.5|180.24|178.04|0
1685974200000|2023-06-05 14:10:00|181.23|179.03|178.91|176.71|182.29|180.09|178|175.8|0
1685974500000|2023-06-05 14:15:00|179.06|176.86|179.21|177.01|180.59|178.39|177.39|175.19|0
1685974800000|2023-06-05 14:20:00|179.06|176.86|179.06|176.86|180.13|177.93|177.69|175.49|0
1685975100000|2023-06-05 14:25:00|179.21|177.01|178.75|176.55|180.13|177.93|177.99|175.79|0
1685975400000|2023-06-05 14:30:00|178.6|176.4|181.05|178.85|181.51|179.31|178.14|175.94|0
1685975700000|2023-06-05 14:35:00|180.43|178.23|179.82|177.62|182.27|180.07|179.67|177.47|0
1685976000000|2023-06-05 14:40:00|179.97|177.77|181.96|179.76|182.27|180.07|179.66|177.46|0
1685976300000|2023-06-05 14:45:00|182.12|179.92|183.5|181.3|184.43|182.23|181.96|179.76|0
1685976600000|2023-06-05 14:50:00|183.66|181.46|183.73|181.53|184.82|182.62|182.73|180.53|0
1685976900000|2023-06-05 14:55:00|183.81|181.61|183.04|180.84|184.59|182.39|181.8|179.6|0
1685977200000|2023-06-05 15:00:00|182.88|180.68|183.28|181.08|184.98|182.78|182.57|180.37|0
1685977500000|2023-06-05 15:05:00|182.97|180.77|185.13|182.93|185.13|182.93|182.51|180.31|0
1685977800000|2023-06-05 15:10:00|185.29|183.09|183.74|181.54|185.29|183.09|183.58|181.38|0
1685978100000|2023-06-05 15:15:00|183.58|181.38|184.2|182|184.66|182.46|183.58|181.38|0
1685978400000|2023-06-05 15:20:00|184.51|182.31|184.2|182|184.51|182.31|182.66|180.46|0
1685978700000|2023-06-05 15:25:00|184.04|181.84|185.9|183.7|186.05|183.85|183.27|181.07|0
1685979000000|2023-06-05 15:30:00|185.59|183.39|186.21|184.01|186.99|184.79|185.43|183.23|0
1685979300000|2023-06-05 15:35:00|186.36|184.16|185.12|182.92|186.36|184.16|184.04|181.84|0
1685979600000|2023-06-05 15:40:00|185.27|183.07|185.89|183.69|186.51|184.31|184.34|182.14|0
1685979900000|2023-06-05 15:45:00|186.05|183.85|186.36|184.16|186.36|184.16|185.42|183.22|0
1685980200000|2023-06-05 15:50:00|186.2|184|186.66|184.46|187.13|184.93|185.89|183.69|0
1685980500000|2023-06-05 15:55:00|186.82|184.62|185.89|183.69|187.29|185.09|185.27|183.07|0
1685980800000|2023-06-05 16:00:00|186.2|184|183.56|181.36|186.82|184.62|183.25|181.05|0
1685981100000|2023-06-05 16:05:00|183.48|181.28|186.35|184.15|186.42|184.22|183.41|181.21|0
1685981400000|2023-06-05 16:10:00|186.66|184.46|188.37|186.17|188.53|186.33|186.04|183.84|0
1685981700000|2023-06-05 16:15:00|188.53|186.33|188.21|186.01|189|186.8|187.9|185.7|0
1685982000000|2023-06-05 16:20:00|188.37|186.17|187.12|184.92|188.37|186.17|186.5|184.3|0
1685982300000|2023-06-05 16:25:00|186.96|184.76|187.9|185.7|188.21|186.01|186.5|184.3|0
1685982600000|2023-06-05 16:30:00|188.05|185.85|187.74|185.54|188.52|186.32|187.58|185.38|0
1685982900000|2023-06-05 16:35:00|187.58|185.38|187.58|185.38|188.05|185.85|186.96|184.76|0
1685983200000|2023-06-05 16:40:00|187.42|185.22|188.05|185.85|188.36|186.16|187.27|185.07|0
1685983500000|2023-06-05 16:45:00|188.12|185.92|188.51|186.31|188.98|186.78|188.05|185.85|0
1685983800000|2023-06-05 16:50:00|188.67|186.47|188.11|185.91|189.61|187.41|187.96|185.76|0
1685984100000|2023-06-05 16:55:00|188.27|186.07|188.74|186.54|188.74|186.54|187.72|185.52|0
1685984400000|2023-06-05 17:00:00|188.9|186.7|187.64|185.44|189.21|187.01|187.32|185.12|0
1685984700000|2023-06-05 17:05:00|187.79|185.59|188.58|186.38|188.89|186.69|187.32|185.12|0
1685985000000|2023-06-05 17:10:00|189.05|186.85|187.01|184.81|189.05|186.85|187.01|184.81|0
1685985300000|2023-06-05 17:15:00|187.16|184.96|186.22|184.02|187.16|184.96|184.82|182.62|0
1685985600000|2023-06-05 17:20:00|186.07|183.87|185.91|183.71|186.38|184.18|185.13|182.93|0
1685985900000|2023-06-05 17:25:00|185.75|183.55|182.34|180.14|185.75|183.55|181.11|178.91|0
1685986200000|2023-06-05 17:30:00|182.19|179.99|181.72|179.52|182.49|180.29|180.95|178.75|0
1685986500000|2023-06-05 17:35:00|181.57|179.37|180.95|178.75|181.57|179.37|179.57|177.37|0
1685986800000|2023-06-05 17:40:00|180.8|178.6|180.49|178.29|181.41|179.21|180.26|178.06|0
1685987100000|2023-06-05 17:45:00|180.33|178.13|180.95|178.75|181.87|179.67|180.33|178.13|0
1685987400000|2023-06-05 17:50:00|181.1|178.9|180.48|178.28|181.1|178.9|180.18|177.98|0
1685987700000|2023-06-05 17:55:00|180.33|178.13|182.17|179.97|182.48|180.28|179.72|177.52|0
1685988000000|2023-06-05 18:00:00|182.33|180.13|181.55|179.35|182.48|180.28|180.94|178.74|0
1685988300000|2023-06-05 18:05:00|181.71|179.51|179.71|177.51|181.71|179.51|178.34|176.14|0
1685988600000|2023-06-05 18:10:00|179.56|177.36|179.1|176.9|180.17|177.97|177.57|175.37|0
1685988900000|2023-06-05 18:15:00|178.49|176.29|179.86|177.66|180.32|178.12|178.18|175.98|0
1685989200000|2023-06-05 18:20:00|180.01|177.81|180.16|177.96|180.93|178.73|178.94|176.74|0
1685989500000|2023-06-05 18:25:00|180.32|178.12|179.24|177.04|180.32|178.12|177.42|175.22|0
1685989800000|2023-06-05 18:30:00|179.09|176.89|170.64|168.44|179.55|177.35|169.31|167.11|0
1685990100000|2023-06-05 18:35:00|170.49|168.29|171.09|168.89|174.23|172.03|170.49|168.29|0
1685990400000|2023-06-05 18:40:00|170.94|168.74|172.24|170.04|173.93|171.73|170.32|168.12|0
1685990700000|2023-06-05 18:45:00|172.09|169.89|170.29|168.09|172.24|170.04|169.54|167.34|0
1685991000000|2023-06-05 18:50:00|170.14|167.94|174.19|171.99|174.34|172.14|168.65|166.45|0
1685991300000|2023-06-05 18:55:00|174.04|171.84|175.7|173.5|176.01|173.81|173.89|171.69|0
1685991600000|2023-06-05 19:00:00|175.86|173.66|169.83|167.63|176.62|174.42|168.94|166.74|0
1685991900000|2023-06-05 19:05:00|169.68|167.48|169.53|167.33|171.93|169.73|168.2|166|0
1685992200000|2023-06-05 19:10:00|168.94|166.74|173.43|171.23|173.73|171.53|168.79|166.59|0
1685992500000|2023-06-05 19:15:00|173.58|171.38|172.37|170.17|173.88|171.68|171.77|169.57|0
1685992800000|2023-06-05 19:20:00|172.52|170.32|172.57|170.37|174.48|172.28|171.97|169.77|0
1685993100000|2023-06-05 19:25:00|172.42|170.22|171.36|169.16|172.42|170.22|170.16|167.96|0
1685993400000|2023-06-05 19:30:00|170.91|168.71|171.21|169.01|172.42|170.22|170.61|168.41|0
1685993700000|2023-06-05 19:35:00|171.05|168.85|172.26|170.06|172.56|170.36|170.15|167.95|0
1685994000000|2023-06-05 19:40:00|172.41|170.21|173.02|170.82|173.62|171.42|172.11|169.91|0
1685994300000|2023-06-05 19:45:00|172.86|170.66|173.54|171.34|173.54|171.34|171.35|169.15|0
1685994600000|2023-06-05 19:50:00|173.85|171.65|172.25|170.05|174.08|171.88|171.95|169.75|0
1685994900000|2023-06-05 19:55:00|171.8|169.6|170.89|168.69|172.41|170.21|170.74|168.54|0
1685995200000|2023-06-05 20:00:00|170.59|168.39|171.04|168.84|171.95|169.75|170.59|168.39|0
1685995500000|2023-06-05 20:05:00|170.89|168.69|171.04|168.84|171.04|168.84|170.59|168.39|0
1685995800000|2023-06-05 20:10:00|170.89|168.69|171.49|169.29|171.49|169.29|170.74|168.54|0
1685996100000|2023-06-05 20:15:00|171.99|169.39|171.99|169.39|171.99|169.39|171.69|169.09|0
1685996400000|2023-06-05 20:20:00|171.11|168.51|170.66|168.06|171.56|168.96|170.35|167.75|0
1685996700000|2023-06-05 20:25:00|170.81|168.21|170.8|168.2|170.96|168.36|170.43|167.83|0
1685997000000|2023-06-05 20:30:00|170.96|168.36|170.8|168.2|170.96|168.36|170.65|168.05|0
1685997300000|2023-06-05 20:35:00|170.95|168.35|171.25|168.65|171.25|168.65|170.8|168.2|0
1685997600000|2023-06-05 20:40:00|171.1|168.5|171.55|168.95|171.56|168.96|170.95|168.35|0
1685997900000|2023-06-05 20:45:00|171.4|168.8|171.7|169.1|171.86|169.26|171.4|168.8|0
1685998200000|2023-06-05 20:50:00|171.55|168.95|171.4|168.8|171.55|168.95|170.8|168.2|0
1685998500000|2023-06-05 20:55:00|171.32|168.72|169.82|167.22|171.55|168.95|169.66|167.06|0
1685998800000|2023-06-05 21:00:00|169.87|167.27|170.26|167.66|170.26|167.66|169.72|167.12|0
1685999100000|2023-06-05 21:05:00|170.35|167.75|170.35|167.75|170.5|167.9|170.15|167.55|0
1685999400000|2023-06-05 21:10:00|170.2|167.6|170.37|167.77|170.59|167.99|170.2|167.6|0
1685999700000|2023-06-05 21:15:00|170.39|167.79|170.48|167.88|170.63|168.03|170.35|167.75|0
1686000000000|2023-06-05 21:20:00|170.46|167.86|170.5|167.9|170.87|168.27|170.46|167.86|0
1686000300000|2023-06-05 21:25:00|170.52|167.92|170.41|167.81|170.52|167.92|170.41|167.81|0
1686000600000|2023-06-05 21:30:00|170.39|167.79|170.47|167.87|170.48|167.88|170.39|167.79|0
1686000900000|2023-06-05 21:35:00|170.38|167.78|170.45|167.85|170.56|167.96|170.38|167.78|0
1686001200000|2023-06-05 21:40:00|170.42|167.82|170.42|167.82|170.42|167.82|170.42|167.82|0
1686001500000|2023-06-05 21:45:00|170.38|167.78|170.38|167.78|170.38|167.78|170.38|167.78|0
1686001800000|2023-06-05 21:50:00|170.35|167.75|170.42|167.82|170.44|167.84|170.35|167.75|0
1686002100000|2023-06-05 21:55:00|170.4|167.8|170.17|167.57|170.4|167.8|170.17|167.57|0
1686002400000|2023-06-05 22:00:00|169.18|166.58|169.41|166.81|169.56|166.96|168.58|165.98|0
1686002700000|2023-06-05 22:05:00|169.48|166.88|168.95|166.35|169.48|166.88|168.65|166.05|0
1686003000000|2023-06-05 22:10:00|169.1|166.5|168.35|165.75|169.71|167.11|168.35|165.75|0
1686003300000|2023-06-05 22:15:00|168.42|165.82|167.9|165.3|168.5|165.9|167.75|165.15|0
1686003600000|2023-06-05 22:20:00|167.75|165.15|168.2|165.6|168.5|165.9|167.6|165|0
1686003900000|2023-06-05 22:25:00|168.35|165.75|168.34|165.74|168.49|165.89|168.2|165.6|0
1686004200000|2023-06-05 22:30:00|168.49|165.89|167.44|164.84|168.49|165.89|167.29|164.69|0
1686004500000|2023-06-05 22:35:00|167.59|164.99|167.74|165.14|167.89|165.29|167.59|164.99|0
1686004800000|2023-06-05 22:40:00|167.89|165.29|167.59|164.99|167.89|165.29|166.99|164.39|0
1686005100000|2023-06-05 22:45:00|167.74|165.14|167.44|164.84|167.74|165.14|167.29|164.69|0
1686005400000|2023-06-05 22:50:00|167.59|164.99|167.88|165.28|168.19|165.59|167.59|164.99|0
1686005700000|2023-06-05 22:55:00|167.73|165.13|167.13|164.53|167.88|165.28|167.13|164.53|0
1686006000000|2023-06-05 23:00:00|167.21|164.61|167.73|165.13|167.73|165.13|167.13|164.53|0
1686006300000|2023-06-05 23:05:00|167.88|165.28|168.18|165.58|168.18|165.58|167.88|165.28|0
1686006600000|2023-06-05 23:10:00|168.25|165.65|167.8|165.2|168.25|165.65|167.73|165.13|0
1686006900000|2023-06-05 23:15:00|167.88|165.28|168.02|165.42|168.47|165.87|167.73|165.13|0
1686007200000|2023-06-05 23:20:00|168.09|165.49|168.09|165.49|168.62|166.02|168.02|165.42|0
1686007500000|2023-06-05 23:25:00|168.02|165.42|168.02|165.42|168.32|165.72|167.87|165.27|0
1686007800000|2023-06-05 23:30:00|168.09|165.49|168.32|165.72|168.32|165.72|168.02|165.42|0
1686008100000|2023-06-05 23:35:00|168.47|165.87|167.86|165.26|168.47|165.87|167.86|165.26|0
1686008400000|2023-06-05 23:40:00|167.71|165.11|166.52|163.92|167.71|165.11|166.52|163.92|0
1686008700000|2023-06-05 23:45:00|166.67|164.07|166.52|163.92|166.82|164.22|166.22|163.62|0
1686009000000|2023-06-05 23:50:00|166.44|163.84|166.51|163.91|166.66|164.06|166.22|163.62|0
1686009300000|2023-06-05 23:55:00|166.66|164.06|167.26|164.66|167.26|164.66|166.51|163.91|0
1686009600000|2023-06-06 00:00:00|167.41|164.81|167.41|164.81|167.86|165.26|167.11|164.51|0
1686009900000|2023-06-06 00:05:00|167.26|164.66|167.1|164.5|167.55|164.95|166.81|164.21|0
1686010200000|2023-06-06 00:10:00|167.03|164.43|166.8|164.2|167.25|164.65|166.8|164.2|0
1686010500000|2023-06-06 00:15:00|166.95|164.35|166.8|164.2|167.25|164.65|166.5|163.9|0
1686010800000|2023-06-06 00:20:00|166.95|164.35|166.8|164.2|166.95|164.35|166.65|164.05|0
1686011100000|2023-06-06 00:25:00|166.65|164.05|167.39|164.79|167.54|164.94|166.5|163.9|0
1686011400000|2023-06-06 00:30:00|167.47|164.87|167.99|165.39|168.29|165.69|167.39|164.79|0
1686011700000|2023-06-06 00:35:00|167.91|165.31|167.99|165.39|167.99|165.39|167.69|165.09|0
1686012000000|2023-06-06 00:40:00|168.14|165.54|168.59|165.99|168.74|166.14|168.06|165.46|0
1686012300000|2023-06-06 00:45:00|168.44|165.84|168.51|165.91|168.59|165.99|167.99|165.39|0
1686012600000|2023-06-06 00:50:00|168.58|165.98|168.58|165.98|168.88|166.28|168.43|165.83|0
1686012900000|2023-06-06 00:55:00|168.73|166.13|168.88|166.28|169.03|166.43|168.43|165.83|0
1686013200000|2023-06-06 01:00:00|168.73|166.13|169.18|166.58|169.33|166.73|168.73|166.13|0
1686013500000|2023-06-06 01:05:00|169.33|166.73|169.33|166.73|169.48|166.88|169.18|166.58|0
1686013800000|2023-06-06 01:10:00|169.48|166.88|170.23|167.63|170.53|167.93|169.33|166.73|0
1686014100000|2023-06-06 01:15:00|170.08|167.48|170.82|168.22|171.12|168.52|169.78|167.18|0
1686014400000|2023-06-06 01:20:00|170.74|168.14|170.51|167.91|171.12|168.52|170.36|167.76|0
1686014700000|2023-06-06 01:25:00|170.66|168.06|170.81|168.21|171.04|168.44|170.51|167.91|0
1686015000000|2023-06-06 01:30:00|170.66|168.06|170.21|167.61|170.66|168.06|169.91|167.31|0
1686015300000|2023-06-06 01:35:00|170.36|167.76|170.51|167.91|170.51|167.91|169.91|167.31|0
1686015600000|2023-06-06 01:40:00|170.66|168.06|170.2|167.6|170.81|168.21|170.05|167.45|0
1686015900000|2023-06-06 01:45:00|170.12|167.52|169.75|167.15|170.5|167.9|169.75|167.15|0
1686016200000|2023-06-06 01:50:00|169.9|167.3|170.65|168.05|170.65|168.05|169.75|167.15|0
1686016500000|2023-06-06 01:55:00|170.5|167.9|171.4|168.8|171.4|168.8|170.5|167.9|0
1686016800000|2023-06-06 02:00:00|171.25|168.65|171.1|168.5|171.55|168.95|170.8|168.2|0
1686017100000|2023-06-06 02:05:00|171.25|168.65|171.85|169.25|171.93|169.33|171.25|168.65|0
1686017400000|2023-06-06 02:10:00|172|169.4|172.15|169.55|172.31|169.71|171.85|169.25|0
1686017700000|2023-06-06 02:15:00|172.23|169.63|172|169.4|172.23|169.63|172|169.4|0
1686018000000|2023-06-06 02:20:00|172.07|169.47|171.85|169.25|172.3|169.7|171.85|169.25|0
1686018300000|2023-06-06 02:25:00|171.7|169.1|172.15|169.55|172.15|169.55|171.7|169.1|0
1686018600000|2023-06-06 02:30:00|172.3|169.7|171.99|169.39|172.3|169.7|171.69|169.09|0
1686018900000|2023-06-06 02:35:00|172.15|169.55|171.39|168.79|172.15|169.55|171.24|168.64|0
1686019200000|2023-06-06 02:40:00|171.54|168.94|171.69|169.09|171.84|169.24|171.23|168.63|0
1686019500000|2023-06-06 02:45:00|171.54|168.94|171.53|168.93|171.69|169.09|171.38|168.78|0
1686019800000|2023-06-06 02:50:00|171.61|169.01|171.83|169.23|172.14|169.54|171.53|168.93|0
1686020100000|2023-06-06 02:55:00|171.76|169.16|171.38|168.78|171.83|169.23|171.23|168.63|0
1686020400000|2023-06-06 03:00:00|171.53|168.93|171.22|168.62|171.53|168.93|170.92|168.32|0
1686020700000|2023-06-06 03:05:00|171.07|168.47|171.07|168.47|171.37|168.77|171.07|168.47|0
1686021000000|2023-06-06 03:10:00|171.22|168.62|171.29|168.69|171.52|168.92|171.07|168.47|0
1686021300000|2023-06-06 03:15:00|171.37|168.77|171.07|168.47|171.37|168.77|170.92|168.32|0
1686021600000|2023-06-06 03:20:00|171.22|168.62|171.52|168.92|171.52|168.92|171.22|168.62|0
1686021900000|2023-06-06 03:25:00|171.67|169.07|171.82|169.22|171.82|169.22|171.67|169.07|0
1686022200000|2023-06-06 03:30:00|171.97|169.37|171.21|168.61|171.97|169.37|171.21|168.61|0
1686022500000|2023-06-06 03:35:00|171.06|168.46|170.15|167.55|171.06|168.46|170|167.4|0
1686022800000|2023-06-06 03:40:00|170.23|167.63|170.45|167.85|170.6|168|170.15|167.55|0
1686023100000|2023-06-06 03:45:00|170.52|167.92|170.98|168.38|171.05|168.45|170.45|167.85|0
1686023400000|2023-06-06 03:50:00|171.05|168.45|170.75|168.15|171.05|168.45|170.52|167.92|0
1686023700000|2023-06-06 03:55:00|170.67|168.07|171.12|168.52|171.2|168.6|170.6|168|0
1686024000000|2023-06-06 04:00:00|171.2|168.6|170.9|168.3|171.35|168.75|170.9|168.3|0
1686024300000|2023-06-06 04:05:00|171.05|168.45|171.2|168.6|171.35|168.75|171.05|168.45|0
1686024600000|2023-06-06 04:10:00|171.35|168.75|171.5|168.9|171.57|168.97|171.35|168.75|0
1686024900000|2023-06-06 04:15:00|171.35|168.75|171.04|168.44|171.35|168.75|171.04|168.44|0
1686025200000|2023-06-06 04:20:00|171.19|168.59|171.64|169.04|171.64|169.04|171.04|168.44|0
1686025500000|2023-06-06 04:25:00|171.79|169.19|171.94|169.34|172.25|169.65|171.64|169.04|0
1686025800000|2023-06-06 04:30:00|171.64|169.04|172.7|170.1|172.7|170.1|171.34|168.74|0
1686026100000|2023-06-06 04:35:00|172.85|170.25|172.39|169.79|173.16|170.56|172.24|169.64|0
1686026400000|2023-06-06 04:40:00|172.32|169.72|172.62|170.02|172.85|170.25|172.24|169.64|0
1686026700000|2023-06-06 04:45:00|172.7|170.1|172.54|169.94|172.7|170.1|172.09|169.49|0
1686027000000|2023-06-06 04:50:00|172.69|170.09|172.09|169.49|172.69|170.09|172.09|169.49|0
1686027300000|2023-06-06 04:55:00|172.08|169.48|171.63|169.03|172.16|169.56|171.63|169.03|0
1686027600000|2023-06-06 05:00:00|171.78|169.18|171.93|169.33|172.08|169.48|171.33|168.73|0
1686027900000|2023-06-06 05:05:00|172.08|169.48|172.23|169.63|172.53|169.93|171.93|169.33|0
1686028200000|2023-06-06 05:10:00|172.38|169.78|172.68|170.08|172.68|170.08|172.23|169.63|0
1686028500000|2023-06-06 05:15:00|172.84|170.24|172.83|170.23|172.99|170.39|172.38|169.78|0
1686028800000|2023-06-06 05:20:00|172.68|170.08|172.07|169.47|172.68|170.08|171.92|169.32|0
1686029100000|2023-06-06 05:25:00|171.92|169.32|172.07|169.47|172.07|169.47|171.77|169.17|0
1686029400000|2023-06-06 05:30:00|172.22|169.62|172.14|169.54|172.22|169.62|171.77|169.17|0
1686029700000|2023-06-06 05:35:00|172.07|169.47|171.91|169.31|172.22|169.62|171.76|169.16|0
1686030000000|2023-06-06 05:40:00|171.76|169.16|171.76|169.16|171.76|169.16|171.23|168.63|0
1686030300000|2023-06-06 05:45:00|171.91|169.31|171.15|168.55|171.91|169.31|171.15|168.55|0
1686030600000|2023-06-06 05:50:00|171.3|168.7|171.45|168.85|171.76|169.16|171.3|168.7|0
1686030900000|2023-06-06 05:55:00|171.3|168.7|170.24|167.64|171.45|168.85|170.24|167.64|0
1686031200000|2023-06-06 06:00:00|170.39|167.79|169.19|166.59|170.39|167.79|168.59|165.99|0
1686031500000|2023-06-06 06:05:00|168.84|166.64|168.99|166.79|169.74|167.54|168.54|166.34|0
1686031800000|2023-06-06 06:10:00|168.84|166.64|169.74|167.54|169.74|167.54|168.84|166.64|0
1686032100000|2023-06-06 06:15:00|169.58|167.38|169.73|167.53|169.73|167.53|169.13|166.93|0
1686032400000|2023-06-06 06:20:00|169.88|167.68|170.03|167.83|170.49|168.29|169.73|167.53|0
1686032700000|2023-06-06 06:25:00|170.33|168.13|170.48|168.28|170.79|168.59|170.18|167.98|0
1686033000000|2023-06-06 06:30:00|170.33|168.13|169.73|167.53|170.63|168.43|169.58|167.38|0
1686033300000|2023-06-06 06:35:00|169.58|167.38|169.12|166.92|169.88|167.68|169.12|166.92|0
1686033600000|2023-06-06 06:40:00|168.97|166.77|168.82|166.62|169.5|167.3|168.82|166.62|0
1686033900000|2023-06-06 06:45:00|168.67|166.47|169.24|167.04|169.54|167.34|168.07|165.87|0
1686034200000|2023-06-06 06:50:00|169.39|167.19|169.39|167.19|169.69|167.49|169.09|166.89|0
1686034500000|2023-06-06 06:55:00|169.24|167.04|168.94|166.74|169.68|167.48|168.94|166.74|0
1686034800000|2023-06-06 07:00:00|169.08|166.88|170.43|168.23|171.33|169.13|169.08|166.88|0
1686035100000|2023-06-06 07:05:00|170.28|168.08|170.88|168.68|170.88|168.68|169.53|167.33|0
1686035400000|2023-06-06 07:10:00|170.73|168.53|171.03|168.83|171.63|169.43|170.73|168.53|0
1686035700000|2023-06-06 07:15:00|171.18|168.98|170.42|168.22|171.78|169.58|170.42|168.22|0
1686036000000|2023-06-06 07:20:00|170.27|168.07|171.17|168.97|171.63|169.43|170.27|168.07|0
1686036300000|2023-06-06 07:25:00|171.25|169.05|173.13|170.93|174.04|171.84|171.17|168.97|0
1686036600000|2023-06-06 07:30:00|172.98|170.78|173.59|171.39|173.89|171.69|172.83|170.63|0
1686036900000|2023-06-06 07:35:00|173.74|171.54|171.54|169.34|173.74|171.54|171.39|169.19|0
1686037200000|2023-06-06 07:40:00|171.32|169.12|172.07|169.87|172.22|170.02|171.02|168.82|0
1686037500000|2023-06-06 07:45:00|171.92|169.72|171.76|169.56|172.22|170.02|171.46|169.26|0
1686037800000|2023-06-06 07:50:00|171.92|169.72|173.12|170.92|173.27|171.07|171.61|169.41|0
1686038100000|2023-06-06 07:55:00|173.27|171.07|172.51|170.31|173.35|171.15|172.21|170.01|0
1686038400000|2023-06-06 08:00:00|172.67|170.47|173.12|170.92|174.03|171.83|172.21|170.01|0
1686038700000|2023-06-06 08:05:00|173.27|171.07|171.91|169.71|174.03|171.83|171.91|169.71|0
1686039000000|2023-06-06 08:10:00|171.45|169.25|171.75|169.55|172.51|170.31|170.7|168.5|0
1686039300000|2023-06-06 08:15:00|171.6|169.4|172.35|170.15|172.51|170.31|171.45|169.25|0
1686039600000|2023-06-06 08:20:00|172.05|169.85|171.45|169.25|172.51|170.31|171.45|169.25|0
1686039900000|2023-06-06 08:25:00|171.3|169.1|170.54|168.34|171.45|169.25|170.39|168.19|0
1686040200000|2023-06-06 08:30:00|170.39|168.19|169.64|167.44|170.69|168.49|169.34|167.14|0
1686040500000|2023-06-06 08:35:00|169.79|167.59|170.54|168.34|170.99|168.79|169.64|167.44|0
1686040800000|2023-06-06 08:40:00|170.69|168.49|170.54|168.34|171.14|168.94|170.24|168.04|0
1686041100000|2023-06-06 08:45:00|170.69|168.49|169.93|167.73|170.84|168.64|169.93|167.73|0
1686041400000|2023-06-06 08:50:00|170.08|167.88|169.48|167.28|170.23|168.03|169.33|167.13|0
1686041700000|2023-06-06 08:55:00|169.63|167.43|169.18|166.98|169.63|167.43|168.59|166.39|0
1686042000000|2023-06-06 09:00:00|169.33|167.13|169.33|167.13|169.78|167.58|169.1|166.9|0
1686042300000|2023-06-06 09:05:00|169.78|167.58|168.58|166.38|170.23|168.03|168.43|166.23|0
1686042600000|2023-06-06 09:10:00|168.43|166.23|168.88|166.68|169.33|167.13|168.43|166.23|0
1686042900000|2023-06-06 09:15:00|168.73|166.53|168.28|166.08|168.88|166.68|167.68|165.48|0
1686043200000|2023-06-06 09:20:00|168.43|166.23|169.32|167.12|169.32|167.12|168.43|166.23|0
1686043500000|2023-06-06 09:25:00|169.62|167.42|169.17|166.97|169.77|167.57|169.02|166.82|0
1686043800000|2023-06-06 09:30:00|169.32|167.12|169.62|167.42|169.77|167.57|169.02|166.82|0
1686044100000|2023-06-06 09:35:00|169.54|167.34|169.91|167.71|169.91|167.71|169.02|166.82|0
1686044400000|2023-06-06 09:40:00|170.06|167.86|170.06|167.86|170.51|168.31|169.76|167.56|0
1686044700000|2023-06-06 09:45:00|169.91|167.71|169.61|167.41|170.21|168.01|169.61|167.41|0
1686045000000|2023-06-06 09:50:00|169.76|167.56|169.46|167.26|169.76|167.56|169.31|167.11|0
1686045300000|2023-06-06 09:55:00|169.31|167.11|169.16|166.96|169.76|167.56|169.01|166.81|0
1686045600000|2023-06-06 10:00:00|169.3|167.1|168.7|166.5|169.6|167.4|168.56|166.36|0
1686045900000|2023-06-06 10:05:00|168.85|166.65|169.3|167.1|169.3|167.1|168.55|166.35|0
1686046200000|2023-06-06 10:10:00|169|166.8|169.3|167.1|169.6|167.4|168.7|166.5|0
1686046500000|2023-06-06 10:15:00|169.45|167.25|168.55|166.35|169.45|167.25|168.55|166.35|0
1686046800000|2023-06-06 10:20:00|168.4|166.2|168.55|166.35|168.85|166.65|168.4|166.2|0
1686047100000|2023-06-06 10:25:00|168.7|166.5|168.99|166.79|169.44|167.24|168.7|166.5|0
1686047400000|2023-06-06 10:30:00|169.06|166.86|169.14|166.94|169.89|167.69|168.84|166.64|0
1686047700000|2023-06-06 10:35:00|169.59|167.39|170.04|167.84|170.34|168.14|169.59|167.39|0
1686048000000|2023-06-06 10:40:00|170.19|167.99|169.36|167.16|170.19|167.99|169.14|166.94|0
1686048300000|2023-06-06 10:45:00|169.29|167.09|168.69|166.49|169.43|167.23|168.69|166.49|0
1686048600000|2023-06-06 10:50:00|168.76|166.56|169.43|167.23|169.43|167.23|168.68|166.48|0
1686048900000|2023-06-06 10:55:00|169.28|167.08|169.88|167.68|170.18|167.98|169.28|167.08|0
1686049200000|2023-06-06 11:00:00|169.73|167.53|170.18|167.98|170.18|167.98|169.58|167.38|0
1686049500000|2023-06-06 11:05:00|170.17|167.97|169.87|167.67|170.17|167.97|169.42|167.22|0
1686049800000|2023-06-06 11:10:00|170.02|167.82|169.72|167.52|170.17|167.97|169.57|167.37|0
1686050100000|2023-06-06 11:15:00|169.57|167.37|169.87|167.67|169.87|167.67|169.27|167.07|0
1686050400000|2023-06-06 11:20:00|169.72|167.52|169.27|167.07|169.87|167.67|169.27|167.07|0
1686050700000|2023-06-06 11:25:00|169.19|166.99|170.46|168.26|170.62|168.42|169.12|166.92|0
1686051000000|2023-06-06 11:30:00|170.31|168.11|170.16|167.96|170.61|168.41|169.71|167.51|0
1686051300000|2023-06-06 11:35:00|170.23|168.03|170.46|168.26|170.61|168.41|169.86|167.66|0
1686051600000|2023-06-06 11:40:00|170.31|168.11|170.76|168.56|170.76|168.56|169.71|167.51|0
1686051900000|2023-06-06 11:45:00|170.91|168.71|170.91|168.71|171.36|169.16|170.31|168.11|0
1686052200000|2023-06-06 11:50:00|170.76|168.56|170.38|168.18|170.76|168.56|170.3|168.1|0
1686052500000|2023-06-06 11:55:00|170.3|168.1|170.3|168.1|170.9|168.7|170.3|168.1|0
1686052800000|2023-06-06 12:00:00|170.15|167.95|171.35|169.15|171.8|169.6|170.15|167.95|0
1686053100000|2023-06-06 12:05:00|171.2|169|170.9|168.7|171.2|169|170.6|168.4|0
1686053400000|2023-06-06 12:10:00|170.75|168.55|169.1|166.9|170.75|168.55|168.8|166.6|0
1686053700000|2023-06-06 12:15:00|168.95|166.75|170.44|168.24|170.74|168.54|168.95|166.75|0
1686054000000|2023-06-06 12:20:00|170.29|168.09|169.09|166.89|170.29|168.09|169.09|166.89|0
1686054300000|2023-06-06 12:25:00|169.24|167.04|168.64|166.44|169.39|167.19|168.34|166.14|0
1686054600000|2023-06-06 12:30:00|168.79|166.59|169.24|167.04|169.84|167.64|168.64|166.44|0
1686054900000|2023-06-06 12:35:00|169.16|166.96|169.38|167.18|169.83|167.63|169.09|166.89|0
1686055200000|2023-06-06 12:40:00|169.23|167.03|169.75|167.55|169.98|167.78|169.08|166.88|0
1686055500000|2023-06-06 12:45:00|169.83|167.63|170.28|168.08|170.43|168.23|169.68|167.48|0
1686055800000|2023-06-06 12:50:00|170.43|168.23|169.53|167.33|170.43|168.23|169.38|167.18|0
1686056100000|2023-06-06 12:55:00|169.68|167.48|168.95|166.75|169.83|167.63|168.2|166|0
1686056400000|2023-06-06 13:00:00|168.8|166.6|168.79|166.59|169.25|167.05|168.65|166.45|0
1686056700000|2023-06-06 13:05:00|168.64|166.44|169.24|167.04|169.39|167.19|168.64|166.44|0
1686057000000|2023-06-06 13:10:00|169.39|167.19|169.99|167.79|170.14|167.94|168.79|166.59|0
1686057300000|2023-06-06 13:15:00|170.14|167.94|169.54|167.34|170.59|168.39|169.24|167.04|0
1686057600000|2023-06-06 13:20:00|169.39|167.19|170.14|167.94|170.29|168.09|169.39|167.19|0
1686057900000|2023-06-06 13:25:00|169.84|167.64|168.03|165.83|169.84|167.64|168.03|165.83|0
1686058200000|2023-06-06 13:30:00|167.59|165.39|164.19|161.99|167.74|165.54|163.9|161.7|0
1686058500000|2023-06-06 13:35:00|164.05|161.85|164.34|162.14|164.94|162.74|162.86|160.66|0
1686058800000|2023-06-06 13:40:00|164.49|162.29|165.82|163.62|166.42|164.22|164.34|162.14|0
1686059100000|2023-06-06 13:45:00|165.67|163.47|167.46|165.26|167.61|165.41|164.78|162.58|0
1686059400000|2023-06-06 13:50:00|167.31|165.11|166.42|164.22|167.61|165.41|165.67|163.47|0
1686059700000|2023-06-06 13:55:00|166.27|164.07|166.56|164.36|167.01|164.81|165.52|163.32|0
1686060000000|2023-06-06 14:00:00|166.71|164.51|166.41|164.21|168.21|166.01|165.97|163.77|0
1686060300000|2023-06-06 14:05:00|166.86|164.66|170.62|168.42|170.77|168.57|166.41|164.21|0
1686060600000|2023-06-06 14:10:00|170.92|168.72|170.16|167.96|172.59|170.39|169.86|167.66|0
1686060900000|2023-06-06 14:15:00|170.01|167.81|171.82|169.62|171.82|169.62|168.65|166.45|0
1686061200000|2023-06-06 14:20:00|171.98|169.78|171.82|169.62|172.28|170.08|170.91|168.71|0
1686061500000|2023-06-06 14:25:00|171.97|169.77|170.49|168.29|172.43|170.23|170.49|168.29|0
1686061800000|2023-06-06 14:30:00|170.79|168.59|170.94|168.74|172.16|169.96|170.64|168.44|0
1686062100000|2023-06-06 14:35:00|170.79|168.59|170.18|167.98|171.4|169.2|169.73|167.53|0
1686062400000|2023-06-06 14:40:00|170.03|167.83|171.7|169.5|171.7|169.5|169.88|167.68|0
1686062700000|2023-06-06 14:45:00|171.85|169.65|175.99|173.79|175.99|173.79|171.85|169.65|0
1686063000000|2023-06-06 14:50:00|175.84|173.64|174.61|172.41|176.77|174.57|174.3|172.1|0
1686063300000|2023-06-06 14:55:00|174.76|172.56|174.6|172.4|174.76|172.56|173.38|171.18|0
1686063600000|2023-06-06 15:00:00|174.76|172.56|175.06|172.86|175.53|173.33|173.53|171.33|0
1686063900000|2023-06-06 15:05:00|175.22|173.02|173.98|171.78|175.22|173.02|173.53|171.33|0
1686064200000|2023-06-06 15:10:00|173.83|171.63|173.06|170.86|174.6|172.4|172.76|170.56|0
1686064500000|2023-06-06 15:15:00|173.22|171.02|173.83|171.63|174.6|172.4|173.21|171.01|0
1686064800000|2023-06-06 15:20:00|173.98|171.78|170.32|168.12|174.13|171.93|170.32|168.12|0
1686065100000|2023-06-06 15:25:00|170.47|168.27|170.87|168.67|172.64|170.44|167.45|165.25|0
1686065400000|2023-06-06 15:30:00|171.03|168.83|171.48|169.28|172.85|170.65|170.72|168.52|0
1686065700000|2023-06-06 15:35:00|171.33|169.13|173.46|171.26|173.77|171.57|171.17|168.97|0
1686066000000|2023-06-06 15:40:00|173.62|171.42|172.7|170.5|173.62|171.42|171.78|169.58|0
1686066300000|2023-06-06 15:45:00|172.85|170.65|175.15|172.95|175.77|173.57|172.7|170.5|0
1686066600000|2023-06-06 15:50:00|175.46|173.26|174.84|172.64|175.61|173.41|174.53|172.33|0
1686066900000|2023-06-06 15:55:00|174.68|172.48|175.14|172.94|175.61|173.41|174.38|172.18|0
1686067200000|2023-06-06 16:00:00|175.3|173.1|175.6|173.4|176.69|174.49|174.99|172.79|0
1686067500000|2023-06-06 16:05:00|175.76|173.56|173.76|171.56|175.76|173.56|172.38|170.18|0
1686067800000|2023-06-06 16:10:00|173.6|171.4|172.53|170.33|174.22|172.02|172.38|170.18|0
1686068100000|2023-06-06 16:15:00|172.38|170.18|172.83|170.63|173.29|171.09|172.22|170.02|0
1686068400000|2023-06-06 16:20:00|172.99|170.79|171.92|169.72|173.29|171.09|171.46|169.26|0
1686068700000|2023-06-06 16:25:00|171.76|169.56|171.91|169.71|173.6|171.4|171.61|169.41|0
1686069000000|2023-06-06 16:30:00|172.07|169.87|171.8|169.6|172.68|170.48|170.89|168.69|0
1686069300000|2023-06-06 16:35:00|171.95|169.75|169.36|167.16|171.95|169.75|168.6|166.4|0
1686069600000|2023-06-06 16:40:00|169.51|167.31|168.9|166.7|169.66|167.46|167.39|165.19|0
1686069900000|2023-06-06 16:45:00|169.06|166.86|167.99|165.79|169.51|167.31|167.84|165.64|0
1686070200000|2023-06-06 16:50:00|167.84|165.64|167.86|165.66|169.51|167.31|167.39|165.19|0
1686070500000|2023-06-06 16:55:00|167.71|165.51|166.35|164.15|168.16|165.96|165.29|163.09|0
1686070800000|2023-06-06 17:00:00|166.04|163.84|166.8|164.6|167.25|165.05|166.04|163.84|0
1686071100000|2023-06-06 17:05:00|166.65|164.45|169.52|167.32|169.67|167.47|166.49|164.29|0
1686071400000|2023-06-06 17:10:00|169.67|167.47|170.89|168.69|171.04|168.84|169.37|167.17|0
1686071700000|2023-06-06 17:15:00|171.04|168.84|169.82|167.62|171.81|169.61|169.36|167.16|0
1686072000000|2023-06-06 17:20:00|169.52|167.32|167.58|165.38|169.52|167.32|166.06|163.86|0
1686072300000|2023-06-06 17:25:00|167.42|165.22|167.27|165.07|167.57|165.37|164.56|162.36|0
1686072600000|2023-06-06 17:30:00|167.42|165.22|166.97|164.77|168.03|165.83|166.06|163.86|0
1686072900000|2023-06-06 17:35:00|167.12|164.92|167.27|165.07|167.88|165.68|166.66|164.46|0
1686073200000|2023-06-06 17:40:00|167.12|164.92|166.36|164.16|167.57|165.37|165.9|163.7|0
1686073500000|2023-06-06 17:45:00|166.21|164.01|166.05|163.85|167.42|165.22|165.9|163.7|0
1686073800000|2023-06-06 17:50:00|166.2|164|165.6|163.4|166.81|164.61|165|162.8|0
1686074100000|2023-06-06 17:55:00|165.45|163.25|164.99|162.79|165.45|163.25|163.34|161.14|0
1686074400000|2023-06-06 18:00:00|165.14|162.94|164.24|162.04|165.14|162.94|163.34|161.14|0
1686074700000|2023-06-06 18:05:00|164.09|161.89|165.29|163.09|165.59|163.39|163.49|161.29|0
1686075000000|2023-06-06 18:10:00|165.44|163.24|166.95|164.75|167.25|165.05|165.14|162.94|0
1686075300000|2023-06-06 18:15:00|167.1|164.9|166.64|164.44|167.1|164.9|166.04|163.84|0
1686075600000|2023-06-06 18:20:00|166.49|164.29|166.64|164.44|166.95|164.75|165.28|163.08|0
1686075900000|2023-06-06 18:25:00|166.79|164.59|168.46|166.26|168.46|166.26|166.64|164.44|0
1686076200000|2023-06-06 18:30:00|168.31|166.11|168.15|165.95|168.77|166.57|167.55|165.35|0
1686076500000|2023-06-06 18:35:00|168|165.8|168.15|165.95|168.46|166.26|167.55|165.35|0
1686076800000|2023-06-06 18:40:00|168|165.8|168.91|166.71|169.52|167.32|168|165.8|0
1686077100000|2023-06-06 18:45:00|168.76|166.56|169.06|166.86|169.52|167.32|168.61|166.41|0
1686077400000|2023-06-06 18:50:00|168.91|166.71|169.67|167.47|170.28|168.08|168.91|166.71|0
1686077700000|2023-06-06 18:55:00|169.82|167.62|170.13|167.93|170.43|168.23|169.52|167.32|0
1686078000000|2023-06-06 19:00:00|170.74|168.54|171.2|169|171.81|169.61|170.59|168.39|0
1686078300000|2023-06-06 19:05:00|171.35|169.15|171.5|169.3|172.12|169.92|170.43|168.23|0
1686078600000|2023-06-06 19:10:00|171.35|169.15|170.58|168.38|171.66|169.46|170.58|168.38|0
1686078900000|2023-06-06 19:15:00|170.73|168.53|171.96|169.76|171.96|169.76|170.27|168.07|0
1686079200000|2023-06-06 19:20:00|172.03|169.83|172.73|170.53|172.73|170.53|171.81|169.61|0
1686079500000|2023-06-06 19:25:00|172.88|170.68|172.57|170.37|173.19|170.99|171.65|169.45|0
1686079800000|2023-06-06 19:30:00|172.73|170.53|172.88|170.68|173.5|171.3|172.26|170.06|0
1686080100000|2023-06-06 19:35:00|172.73|170.53|170.26|168.06|173.03|170.83|169.96|167.76|0
1686080400000|2023-06-06 19:40:00|170.11|167.91|171.54|169.34|171.54|169.34|169.19|166.99|0
1686080700000|2023-06-06 19:45:00|171.39|169.19|171.23|169.03|171.85|169.65|170.46|168.26|0
1686081000000|2023-06-06 19:50:00|171.7|169.5|172.62|170.42|172.78|170.58|171.7|169.5|0
1686081300000|2023-06-06 19:55:00|172.78|170.58|171.54|169.34|174.64|172.44|171.54|169.34|0
1686081600000|2023-06-06 20:00:00|171.23|169.03|172.93|170.73|173.24|171.04|171.23|169.03|0
1686081900000|2023-06-06 20:05:00|173.08|170.88|173.24|171.04|173.39|171.19|172.62|170.42|0
1686082200000|2023-06-06 20:10:00|173.39|171.19|173.08|170.88|173.55|171.35|173.08|170.88|0
1686082500000|2023-06-06 20:15:00|172.97|170.37|173.12|170.52|173.12|170.52|172.81|170.21|0
1686082800000|2023-06-06 20:20:00|172.96|170.36|172.96|170.36|172.96|170.36|172.96|170.36|0
1686083400000|2023-06-06 20:30:00|173.04|170.44|172.81|170.21|173.04|170.44|172.81|170.21|0
1686083700000|2023-06-06 20:35:00|172.8|170.2|172.8|170.2|172.8|170.2|172.8|170.2|0
1686084000000|2023-06-06 20:40:00|172.96|170.36|173.11|170.51|173.11|170.51|172.96|170.36|0
1686084600000|2023-06-06 20:50:00|173.26|170.66|173.11|170.51|173.26|170.66|172.95|170.35|0
1686084900000|2023-06-06 20:55:00|173.26|170.66|173.25|170.65|173.33|170.73|173.18|170.58|0
1686085200000|2023-06-06 21:00:00|173.06|170.46|173.08|170.48|173.22|170.62|173.06|170.46|0
1686085500000|2023-06-06 21:05:00|173.03|170.43|172.85|170.25|173.17|170.57|172.85|170.25|0
1686085800000|2023-06-06 21:10:00|172.76|170.16|172.88|170.28|173.01|170.41|172.74|170.14|0
1686086100000|2023-06-06 21:15:00|172.87|170.27|173.07|170.47|173.12|170.52|172.87|170.27|0
1686086400000|2023-06-06 21:20:00|173.1|170.5|172.87|170.27|173.1|170.5|172.87|170.27|0
1686086700000|2023-06-06 21:25:00|172.96|170.36|173.46|170.86|173.59|170.99|172.96|170.36|0
1686087000000|2023-06-06 21:30:00|173.41|170.81|173.54|170.94|173.9|171.3|173.25|170.65|0
1686087300000|2023-06-06 21:35:00|173.57|170.97|173.86|171.26|173.9|171.3|173.54|170.94|0
1686087600000|2023-06-06 21:40:00|173.75|171.15|174.28|171.68|174.29|171.69|173.61|171.01|0
1686087900000|2023-06-06 21:45:00|174.05|171.45|173.97|171.37|174.05|171.45|173.9|171.3|0
1686088200000|2023-06-06 21:50:00|173.99|171.39|173.96|171.36|174.28|171.68|173.96|171.36|0
1686088500000|2023-06-06 21:55:00|173.99|171.39|173.89|171.29|174.01|171.41|173.87|171.27|0
1686088800000|2023-06-06 22:00:00|173.8|171.2|172.77|170.17|173.8|171.2|172.77|170.17|0
1686089100000|2023-06-06 22:05:00|172.61|170.01|172.46|169.86|172.77|170.17|172.3|169.7|0
1686089400000|2023-06-06 22:10:00|172.61|170.01|172.61|170.01|172.77|170.17|172.61|170.01|0
1686089700000|2023-06-06 22:15:00|172.45|169.85|171.83|169.23|172.45|169.85|171.83|169.23|0
1686090000000|2023-06-06 22:20:00|171.99|169.39|171.99|169.39|172.3|169.7|171.83|169.23|0
1686090300000|2023-06-06 22:25:00|171.83|169.23|171.06|168.46|171.99|169.39|170.9|168.3|0
1686090600000|2023-06-06 22:30:00|170.98|168.38|171.36|168.76|171.52|168.92|170.98|168.38|0
1686090900000|2023-06-06 22:35:00|171.28|168.68|172.44|169.84|172.6|170|171.28|168.68|0
1686091200000|2023-06-06 22:40:00|172.36|169.76|172.13|169.53|172.44|169.84|172.05|169.45|0
1686091500000|2023-06-06 22:45:00|172.29|169.69|171.98|169.38|172.29|169.69|171.82|169.22|0
1686091800000|2023-06-06 22:50:00|171.82|169.22|171.97|169.37|172.13|169.53|171.67|169.07|0
1686092100000|2023-06-06 22:55:00|172.13|169.53|171.82|169.22|172.28|169.68|171.66|169.06|0
1686092400000|2023-06-06 23:00:00|171.66|169.06|172.43|169.83|172.51|169.91|171.66|169.06|0
1686092700000|2023-06-06 23:05:00|172.51|169.91|172.9|170.3|173.05|170.45|172.43|169.83|0
1686093000000|2023-06-06 23:10:00|172.97|170.37|173.67|171.07|173.83|171.23|172.9|170.3|0
1686093300000|2023-06-06 23:15:00|173.51|170.91|173.2|170.6|173.51|170.91|173.2|170.6|0
1686093600000|2023-06-06 23:20:00|173.27|170.67|173.51|170.91|173.67|171.07|173.27|170.67|0
1686093900000|2023-06-06 23:25:00|173.66|171.06|173.66|171.06|173.82|171.22|173.66|171.06|0
1686094200000|2023-06-06 23:30:00|173.51|170.91|174.13|171.53|174.44|171.84|173.35|170.75|0
1686094500000|2023-06-06 23:35:00|173.97|171.37|173.66|171.06|174.44|171.84|173.5|170.9|0
1686094800000|2023-06-06 23:40:00|173.97|171.37|173.81|171.21|174.12|171.52|173.66|171.06|0
1686095100000|2023-06-06 23:45:00|173.66|171.06|173.34|170.74|173.66|171.06|173.19|170.59|0
1686095400000|2023-06-06 23:50:00|173.5|170.9|174.27|171.67|174.35|171.75|173.34|170.74|0
1686095700000|2023-06-06 23:55:00|174.43|171.83|174.12|171.52|174.43|171.83|173.96|171.36|0
1686096000000|2023-06-07 00:00:00|173.96|171.36|173.96|171.36|174.43|171.83|173.49|170.89|0
1686096300000|2023-06-07 00:05:00|174.11|171.51|173.96|171.36|174.43|171.83|173.8|171.2|0
1686096600000|2023-06-07 00:10:00|173.8|171.2|174.11|171.51|174.58|171.98|173.65|171.05|0
1686096900000|2023-06-07 00:15:00|173.95|171.35|173.64|171.04|174.03|171.43|173.33|170.73|0
1686097200000|2023-06-07 00:20:00|173.95|171.35|173.95|171.35|174.26|171.66|173.95|171.35|0
1686097500000|2023-06-07 00:25:00|173.87|171.27|173.64|171.04|173.87|171.27|173.33|170.73|0
1686097800000|2023-06-07 00:30:00|173.48|170.88|174.1|171.5|174.1|171.5|173.33|170.73|0
1686098100000|2023-06-07 00:35:00|173.95|171.35|174.88|172.28|175.04|172.44|173.95|171.35|0
1686098400000|2023-06-07 00:40:00|174.72|172.12|175.03|172.43|175.03|172.43|174.25|171.65|0
1686098700000|2023-06-07 00:45:00|174.88|172.28|175.03|172.43|175.19|172.59|174.72|172.12|0
1686099000000|2023-06-07 00:50:00|174.87|172.27|174.25|171.65|175.03|172.43|174.09|171.49|0
1686099300000|2023-06-07 00:55:00|174.09|171.49|173.63|171.03|174.09|171.49|173.63|171.03|0
1686099600000|2023-06-07 01:00:00|173.47|170.87|172.85|170.25|174.09|171.49|172.85|170.25|0
1686099900000|2023-06-07 01:05:00|173|170.4|170.84|168.24|173.16|170.56|170.68|168.08|0
1686100200000|2023-06-07 01:10:00|170.99|168.39|172.69|170.09|172.84|170.24|170.99|168.39|0
1686100500000|2023-06-07 01:15:00|172.84|170.24|172.22|169.62|172.84|170.24|171.91|169.31|0
1686100800000|2023-06-07 01:20:00|172.38|169.78|171.91|169.31|172.53|169.93|171.6|169|0
1686101100000|2023-06-07 01:25:00|171.76|169.16|172.84|170.24|172.99|170.39|171.76|169.16|0
1686101400000|2023-06-07 01:30:00|172.68|170.08|172.99|170.39|173.15|170.55|172.53|169.93|0
1686101700000|2023-06-07 01:35:00|172.84|170.24|172.06|169.46|172.99|170.39|172.06|169.46|0
1686102000000|2023-06-07 01:40:00|172.21|169.61|172.83|170.23|172.99|170.39|172.06|169.46|0
1686102300000|2023-06-07 01:45:00|172.68|170.08|171.75|169.15|172.83|170.23|171.75|169.15|0
1686102600000|2023-06-07 01:50:00|171.9|169.3|172.05|169.45|172.28|169.68|171.9|169.3|0
1686102900000|2023-06-07 01:55:00|171.9|169.3|172.21|169.61|172.36|169.76|171.9|169.3|0
1686103200000|2023-06-07 02:00:00|172.05|169.45|171.74|169.14|172.12|169.52|171.74|169.14|0
1686103500000|2023-06-07 02:05:00|171.59|168.99|171.74|169.14|172.05|169.45|171.35|168.75|0
1686103800000|2023-06-07 02:10:00|171.81|169.21|171.43|168.83|171.81|169.21|170.97|168.37|0
1686104100000|2023-06-07 02:15:00|171.58|168.98|171.73|169.13|171.74|169.14|171.27|168.67|0
1686104400000|2023-06-07 02:20:00|171.89|169.29|172.04|169.44|172.2|169.6|171.73|169.13|0
1686104700000|2023-06-07 02:25:00|172.11|169.51|172.35|169.75|172.35|169.75|171.88|169.28|0
1686105000000|2023-06-07 02:30:00|172.19|169.59|172.04|169.44|172.35|169.75|171.88|169.28|0
1686105300000|2023-06-07 02:35:00|171.96|169.36|172.03|169.43|172.19|169.59|171.88|169.28|0
1686105600000|2023-06-07 02:40:00|172.19|169.59|172.65|170.05|172.81|170.21|172.11|169.51|0
1686105900000|2023-06-07 02:45:00|172.81|170.21|172.34|169.74|172.81|170.21|172.34|169.74|0
1686106200000|2023-06-07 02:50:00|172.49|169.89|172.65|170.05|172.8|170.2|172.49|169.89|0
1686106500000|2023-06-07 02:55:00|172.49|169.89|172.64|170.04|172.65|170.05|172.49|169.89|0
1686106800000|2023-06-07 03:00:00|172.8|170.2|172.49|169.89|172.8|170.2|172.18|169.58|0
1686107100000|2023-06-07 03:05:00|172.33|169.73|172.64|170.04|172.64|170.04|172.33|169.73|0
1686107400000|2023-06-07 03:10:00|172.8|170.2|172.64|170.04|172.8|170.2|172.64|170.04|0
1686107700000|2023-06-07 03:15:00|172.79|170.19|172.95|170.35|173.1|170.5|172.64|170.04|0
1686108000000|2023-06-07 03:20:00|172.79|170.19|172.94|170.34|172.95|170.35|172.79|170.19|0
1686108300000|2023-06-07 03:25:00|173.1|170.5|173.1|170.5|173.1|170.5|172.79|170.19|0
1686108600000|2023-06-07 03:30:00|173.02|170.42|173.41|170.81|173.56|170.96|172.94|170.34|0
1686108900000|2023-06-07 03:35:00|173.32|170.72|173.4|170.8|173.72|171.12|173.32|170.72|0
1686109200000|2023-06-07 03:40:00|173.56|170.96|173.87|171.27|173.87|171.27|173.4|170.8|0
1686109500000|2023-06-07 03:45:00|173.94|171.34|174.02|171.42|174.33|171.73|173.87|171.27|0
1686109800000|2023-06-07 03:50:00|174.18|171.58|174.64|172.04|174.64|172.04|174.02|171.42|0
1686110100000|2023-06-07 03:55:00|174.33|171.73|174.33|171.73|174.49|171.89|174.17|171.57|0
1686110400000|2023-06-07 04:00:00|174.17|171.57|174.33|171.73|174.48|171.88|174.02|171.42|0
1686110700000|2023-06-07 04:05:00|174.17|171.57|173.86|171.26|174.33|171.73|173.86|171.26|0
1686111000000|2023-06-07 04:10:00|174.01|171.41|174.17|171.57|174.17|171.57|173.86|171.26|0
1686111300000|2023-06-07 04:15:00|174.24|171.64|174.32|171.72|174.48|171.88|174.24|171.64|0
1686111600000|2023-06-07 04:20:00|174.48|171.88|174.32|171.72|174.63|172.03|174.32|171.72|0
1686111900000|2023-06-07 04:25:00|174.16|171.56|174.16|171.56|174.32|171.72|174.16|171.56|0
1686112200000|2023-06-07 04:30:00|173.85|171.25|173.85|171.25|174.16|171.56|173.69|171.09|0
1686112500000|2023-06-07 04:35:00|173.69|171.09|173.76|171.16|173.84|171.24|173.53|170.93|0
1686112800000|2023-06-07 04:40:00|173.69|171.09|174|171.4|174.15|171.55|173.69|171.09|0
1686113100000|2023-06-07 04:45:00|173.84|171.24|173.53|170.93|173.84|171.24|173.53|170.93|0
1686113400000|2023-06-07 04:50:00|173.6|171|173.84|171.24|173.84|171.24|172.75|170.15|0
1686113700000|2023-06-07 04:55:00|173.68|171.08|173.84|171.24|173.99|171.39|173.68|171.08|0
1686114000000|2023-06-07 05:00:00|173.68|171.08|173.68|171.08|173.84|171.24|173.37|170.77|0
1686114300000|2023-06-07 05:05:00|173.52|170.92|173.06|170.46|173.52|170.92|172.9|170.3|0
1686114600000|2023-06-07 05:10:00|173.21|170.61|173.83|171.23|173.83|171.23|173.06|170.46|0
1686114900000|2023-06-07 05:15:00|173.67|171.07|172.74|170.14|173.67|171.07|172.74|170.14|0
1686115200000|2023-06-07 05:20:00|172.9|170.3|172.89|170.29|173.52|170.92|172.89|170.29|0
1686115500000|2023-06-07 05:25:00|173.05|170.45|173.05|170.45|173.36|170.76|173.05|170.45|0
1686115800000|2023-06-07 05:30:00|173.2|170.6|173.36|170.76|173.51|170.91|173.05|170.45|0
1686116100000|2023-06-07 05:35:00|173.27|170.67|173.2|170.6|173.67|171.07|173.2|170.6|0
1686116400000|2023-06-07 05:40:00|173.12|170.52|172.73|170.13|173.2|170.6|172.73|170.13|0
1686116700000|2023-06-07 05:45:00|172.58|169.98|172.57|169.97|173.04|170.44|172.42|169.82|0
1686117000000|2023-06-07 05:50:00|172.73|170.13|172.42|169.82|172.73|170.13|172.42|169.82|0
1686117300000|2023-06-07 05:55:00|172.57|169.97|172.57|169.97|172.73|170.13|172.42|169.82|0
1686117600000|2023-06-07 06:00:00|172.72|170.12|171.95|169.35|173.03|170.43|171.95|169.35|0
1686117900000|2023-06-07 06:05:00|171.75|169.55|171.75|169.55|172.52|170.32|171.59|169.39|0
1686118200000|2023-06-07 06:10:00|171.9|169.7|172.21|170.01|172.36|170.16|171.59|169.39|0
1686118500000|2023-06-07 06:15:00|172.36|170.16|172.05|169.85|172.52|170.32|171.9|169.7|0
1686118800000|2023-06-07 06:20:00|171.9|169.7|172.2|170|172.2|170|171.59|169.39|0
1686119100000|2023-06-07 06:25:00|172.05|169.85|172.51|170.31|172.51|170.31|172.05|169.85|0
1686119400000|2023-06-07 06:30:00|172.36|170.16|172.05|169.85|172.43|170.23|172.05|169.85|0
1686119700000|2023-06-07 06:35:00|171.89|169.69|171.73|169.53|172.2|170|171.58|169.38|0
1686120000000|2023-06-07 06:40:00|171.58|169.38|171.11|168.91|171.73|169.53|171.03|168.83|0
1686120300000|2023-06-07 06:45:00|170.96|168.76|171.2|169|171.51|169.31|170.65|168.45|0
1686120600000|2023-06-07 06:50:00|171.27|169.07|171.66|169.46|171.66|169.46|171.2|169|0
1686120900000|2023-06-07 06:55:00|171.5|169.3|171.81|169.61|171.96|169.76|171.35|169.15|0
1686121200000|2023-06-07 07:00:00|171.66|169.46|170.88|168.68|172.04|169.84|170.27|168.07|0
1686121500000|2023-06-07 07:05:00|170.73|168.53|170.42|168.22|171.5|169.3|170.27|168.07|0
1686121800000|2023-06-07 07:10:00|170.57|168.37|170.57|168.37|170.73|168.53|169.73|167.53|0
1686122100000|2023-06-07 07:15:00|170.73|168.53|170.72|168.52|171.03|168.83|170.26|168.06|0
1686122400000|2023-06-07 07:20:00|170.57|168.37|169.65|167.45|170.72|168.52|169.34|167.14|0
1686122700000|2023-06-07 07:25:00|169.34|167.14|169.03|166.83|169.49|167.29|168.42|166.22|0
1686123000000|2023-06-07 07:30:00|168.88|166.68|169.26|167.06|169.95|167.75|168.58|166.38|0
1686123300000|2023-06-07 07:35:00|169.03|166.83|168.72|166.52|169.64|167.44|168.57|166.37|0
1686123600000|2023-06-07 07:40:00|168.65|166.45|168.72|166.52|168.88|166.68|167.96|165.76|0
1686123900000|2023-06-07 07:45:00|168.64|166.44|167.57|165.37|169.03|166.83|167.5|165.3|0
1686124200000|2023-06-07 07:50:00|167.5|165.3|168.57|166.37|168.57|166.37|167.5|165.3|0
1686124500000|2023-06-07 07:55:00|168.72|166.52|168.41|166.21|168.87|166.67|168.11|165.91|0
1686124800000|2023-06-07 08:00:00|168.26|166.06|168.63|166.43|168.72|166.52|167.65|165.45|0
1686125100000|2023-06-07 08:05:00|168.56|166.36|167.95|165.75|168.56|166.36|167.34|165.14|0
1686125400000|2023-06-07 08:10:00|167.65|165.45|168.86|166.66|168.86|166.66|167.04|164.84|0
1686125700000|2023-06-07 08:15:00|169.02|166.82|168.71|166.51|169.02|166.82|168.25|166.05|0
1686126000000|2023-06-07 08:20:00|168.56|166.36|168.4|166.2|169.32|167.12|168.25|166.05|0
1686126300000|2023-06-07 08:25:00|168.32|166.12|168.86|166.66|169.01|166.81|167.94|165.74|0
1686126600000|2023-06-07 08:30:00|168.7|166.5|168.55|166.35|168.86|166.66|168.25|166.05|0
1686126900000|2023-06-07 08:35:00|168.4|166.2|168.7|166.5|169.01|166.81|168.24|166.04|0
1686127200000|2023-06-07 08:40:00|168.62|166.42|169.31|167.11|169.77|167.57|168.55|166.35|0
1686127500000|2023-06-07 08:45:00|169.46|167.26|169.31|167.11|169.61|167.41|168.54|166.34|0
1686127800000|2023-06-07 08:50:00|169.15|166.95|169.15|166.95|169.46|167.26|168.85|166.65|0
1686128100000|2023-06-07 08:55:00|169.3|167.1|169.46|167.26|169.46|167.26|169|166.8|0
1686128400000|2023-06-07 09:00:00|169.61|167.41|169.45|167.25|169.68|167.48|169.3|167.1|0
1686128700000|2023-06-07 09:05:00|169.53|167.33|169.3|167.1|169.53|167.33|168.23|166.03|0
1686129000000|2023-06-07 09:10:00|169.22|167.02|169.45|167.25|169.6|167.4|168.69|166.49|0
1686129300000|2023-06-07 09:15:00|169.6|167.4|168.99|166.79|169.6|167.4|168.84|166.64|0
1686129600000|2023-06-07 09:20:00|168.84|166.64|170.21|168.01|170.21|168.01|168.68|166.48|0
1686129900000|2023-06-07 09:25:00|170.06|167.86|170.21|168.01|170.36|168.16|169.9|167.7|0
1686130200000|2023-06-07 09:30:00|170.36|168.16|170.05|167.85|170.98|168.78|169.9|167.7|0
1686130500000|2023-06-07 09:35:00|170.36|168.16|169.44|167.24|170.51|168.31|169.29|167.09|0
1686130800000|2023-06-07 09:40:00|169.36|167.16|169.74|167.54|169.9|167.7|169.36|167.16|0
1686131100000|2023-06-07 09:45:00|169.9|167.7|169.59|167.39|170.05|167.85|169.59|167.39|0
1686131400000|2023-06-07 09:50:00|169.43|167.23|169.59|167.39|170.05|167.85|169.28|167.08|0
1686131700000|2023-06-07 09:55:00|169.43|167.23|169.58|167.38|169.74|167.54|169.43|167.23|0
1686132000000|2023-06-07 10:00:00|169.43|167.23|170.19|167.99|170.35|168.15|169.43|167.23|0
1686132300000|2023-06-07 10:05:00|170.35|168.15|170.5|168.3|170.96|168.76|170.35|168.15|0
1686132600000|2023-06-07 10:10:00|170.65|168.45|170.5|168.3|170.65|168.45|170.04|167.84|0
1686132900000|2023-06-07 10:15:00|170.65|168.45|171.73|169.53|171.73|169.53|170.65|168.45|0
1686133200000|2023-06-07 10:20:00|171.88|169.68|172.03|169.83|172.03|169.83|171.57|169.37|0
1686133500000|2023-06-07 10:25:00|172.19|169.99|172.03|169.83|172.34|170.14|171.88|169.68|0
1686133800000|2023-06-07 10:30:00|171.88|169.68|171.87|169.67|172.18|169.98|171.72|169.52|0
1686134100000|2023-06-07 10:35:00|171.72|169.52|172.56|170.36|172.64|170.44|171.72|169.52|0
1686134400000|2023-06-07 10:40:00|172.64|170.44|172.64|170.44|172.64|170.44|172.18|169.98|0
1686134700000|2023-06-07 10:45:00|172.8|170.6|172.64|170.44|172.8|170.6|172.18|169.98|0
1686135000000|2023-06-07 10:50:00|172.48|170.28|173.41|171.21|173.41|171.21|172.33|170.13|0
1686135300000|2023-06-07 10:55:00|173.26|171.06|173.02|170.82|173.26|171.06|172.79|170.59|0
1686135600000|2023-06-07 11:00:00|173.1|170.9|172.94|170.74|173.41|171.21|172.71|170.51|0
1686135900000|2023-06-07 11:05:00|173.02|170.82|173.41|171.21|173.41|171.21|172.94|170.74|0
1686136200000|2023-06-07 11:10:00|173.56|171.36|173.09|170.89|174.03|171.83|172.94|170.74|0
1686136500000|2023-06-07 11:15:00|172.94|170.74|172.78|170.58|173.09|170.89|172.63|170.43|0
1686136800000|2023-06-07 11:20:00|172.7|170.5|172.78|170.58|172.94|170.74|172.47|170.27|0
1686137100000|2023-06-07 11:25:00|172.85|170.65|172.78|170.58|173.24|171.04|172.62|170.42|0
1686137400000|2023-06-07 11:30:00|172.7|170.5|173.24|171.04|173.24|171.04|172.62|170.42|0
1686137700000|2023-06-07 11:35:00|173.09|170.89|174.64|172.44|174.64|172.44|173.09|170.89|0
1686138000000|2023-06-07 11:40:00|174.48|172.28|174.63|172.43|174.79|172.59|174.01|171.81|0
1686138300000|2023-06-07 11:45:00|174.48|172.28|175.57|173.37|175.72|173.52|174.17|171.97|0
1686138600000|2023-06-07 11:50:00|175.72|173.52|175.56|173.36|175.88|173.68|175.25|173.05|0
1686138900000|2023-06-07 11:55:00|175.41|173.21|176.03|173.83|176.19|173.99|175.41|173.21|0
1686139200000|2023-06-07 12:00:00|175.87|173.67|176.03|173.83|176.19|173.99|175.25|173.05|0
1686139500000|2023-06-07 12:05:00|175.87|173.67|175.25|173.05|176.18|173.98|175.09|172.89|0
1686139800000|2023-06-07 12:10:00|175.09|172.89|174.62|172.42|175.09|172.89|174.54|172.34|0
1686140100000|2023-06-07 12:15:00|174.47|172.27|175.4|173.2|175.71|173.51|174.31|172.11|0
1686140400000|2023-06-07 12:20:00|175.24|173.04|175.55|173.35|175.71|173.51|174.93|172.73|0
1686140700000|2023-06-07 12:25:00|175.71|173.51|174.15|171.95|175.71|173.51|174.07|171.87|0
1686141000000|2023-06-07 12:30:00|174.22|172.02|174.46|172.26|174.46|172.26|173.53|171.33|0
1686141300000|2023-06-07 12:35:00|174.3|172.1|173.68|171.48|174.61|172.41|173.68|171.48|0
1686141600000|2023-06-07 12:40:00|173.83|171.63|173.99|171.79|174.3|172.1|173.6|171.4|0
1686141900000|2023-06-07 12:45:00|174.14|171.94|174.14|171.94|174.3|172.1|173.98|171.78|0
1686142200000|2023-06-07 12:50:00|173.98|171.78|173.83|171.63|174.29|172.09|173.83|171.63|0
1686142500000|2023-06-07 12:55:00|173.98|171.78|174.14|171.94|174.14|171.94|173.05|170.85|0
1686142800000|2023-06-07 13:00:00|173.98|171.78|173.67|171.47|174.6|172.4|173.36|171.16|0
1686143100000|2023-06-07 13:05:00|173.59|171.39|174.29|172.09|174.29|172.09|173.51|171.31|0
1686143400000|2023-06-07 13:10:00|174.44|172.24|174.28|172.08|174.44|172.24|173.97|171.77|0
1686143700000|2023-06-07 13:15:00|174.13|171.93|174.75|172.55|174.75|172.55|173.66|171.46|0
1686144000000|2023-06-07 13:20:00|174.9|172.7|175.37|173.17|175.53|173.33|174.75|172.55|0
1686144300000|2023-06-07 13:25:00|175.21|173.01|173.66|171.46|175.37|173.17|173.66|171.46|0
1686144600000|2023-06-07 13:30:00|174.12|171.92|177.4|175.2|177.56|175.36|173.35|171.15|0
1686144900000|2023-06-07 13:35:00|177.71|175.51|180.52|178.32|181.47|179.27|176.92|174.72|0
1686145200000|2023-06-07 13:40:00|180.68|178.48|181.78|179.58|182.26|180.06|180.05|177.85|0
1686145500000|2023-06-07 13:45:00|181.94|179.74|180.83|178.63|181.94|179.74|179.89|177.69|0
1686145800000|2023-06-07 13:50:00|180.52|178.32|178.94|176.74|182.57|180.37|178.94|176.74|0
1686146100000|2023-06-07 13:55:00|178.63|176.43|180.51|178.31|180.51|178.31|177.85|175.65|0
1686146400000|2023-06-07 14:00:00|179.1|176.9|177.69|175.49|180.98|178.78|175.2|173|0
1686146700000|2023-06-07 14:05:00|177.37|175.17|177.37|175.17|178.78|176.58|176.75|174.55|0
1686147000000|2023-06-07 14:10:00|177.22|175.02|176.43|174.23|178.94|176.74|176.28|174.08|0
1686147300000|2023-06-07 14:15:00|176.28|174.08|176.12|173.92|177.52|175.32|174.26|172.06|0
1686147600000|2023-06-07 14:20:00|175.81|173.61|173.64|171.44|176.59|174.39|173.18|170.98|0
1686147900000|2023-06-07 14:25:00|173.49|171.29|174.19|171.99|174.5|172.3|170.45|168.25|0
1686148200000|2023-06-07 14:30:00|174.03|171.83|172.33|170.13|175.89|173.69|172.33|170.13|0
1686148500000|2023-06-07 14:35:00|172.48|170.28|171.25|169.05|172.48|170.28|169.42|167.22|0
1686148800000|2023-06-07 14:40:00|170.95|168.75|168.5|166.3|171.1|168.9|168.04|165.84|0
1686149100000|2023-06-07 14:45:00|168.04|165.84|168.5|166.3|170.33|168.13|168.04|165.84|0
1686149400000|2023-06-07 14:50:00|168.65|166.45|167.03|164.83|169.26|167.06|165.52|163.32|0
1686149700000|2023-06-07 14:55:00|167.18|164.98|169.47|167.27|169.62|167.42|166.58|164.38|0
1686150000000|2023-06-07 15:00:00|169.32|167.12|170.39|168.19|170.85|168.65|168.25|166.05|0
1686150300000|2023-06-07 15:05:00|170.54|168.34|170.08|167.88|170.85|168.65|169.01|166.81|0
1686150600000|2023-06-07 15:10:00|170.23|168.03|169.46|167.26|170.23|168.03|167.94|165.74|0
1686150900000|2023-06-07 15:15:00|169.77|167.57|168.24|166.04|169.77|167.57|167.02|164.82|0
1686151200000|2023-06-07 15:20:00|167.93|165.73|168.08|165.88|169.31|167.11|167.17|164.97|0
1686151500000|2023-06-07 15:25:00|167.78|165.58|169.92|167.72|170.38|168.18|167.63|165.43|0
1686151800000|2023-06-07 15:30:00|170.07|167.87|172.07|169.87|172.53|170.33|169.76|167.56|0
1686152100000|2023-06-07 15:35:00|171.6|169.4|168.89|166.69|172.07|169.87|168.28|166.08|0
1686152400000|2023-06-07 15:40:00|169.04|166.84|166.29|164.09|169.04|166.84|166.29|164.09|0
1686152700000|2023-06-07 15:45:00|166.52|164.32|168.73|166.53|168.73|166.53|166.52|164.32|0
1686153000000|2023-06-07 15:50:00|168.58|166.38|165.68|163.48|168.58|166.38|163.87|161.67|0
1686153300000|2023-06-07 15:55:00|165.53|163.33|163.71|161.51|165.53|163.33|163.26|161.06|0
1686153600000|2023-06-07 16:00:00|163.86|161.66|166.44|164.24|166.59|164.39|163.41|161.21|0
1686153900000|2023-06-07 16:05:00|166.28|164.08|166.43|164.23|166.89|164.69|165.52|163.32|0
1686154200000|2023-06-07 16:10:00|166.13|163.93|165.37|163.17|166.74|164.54|164.92|162.72|0
1686154500000|2023-06-07 16:15:00|165.67|163.47|164.91|162.71|165.98|163.78|164.76|162.56|0
1686154800000|2023-06-07 16:20:00|164.76|162.56|164|161.8|165.22|163.02|163.4|161.2|0
1686155100000|2023-06-07 16:25:00|163.85|161.65|163.55|161.35|164|161.8|162.35|160.15|0
1686155400000|2023-06-07 16:30:00|163.7|161.5|166.12|163.92|166.42|164.22|163.7|161.5|0
1686155700000|2023-06-07 16:35:00|165.97|163.77|166.12|163.92|166.73|164.53|165.36|163.16|0
1686156000000|2023-06-07 16:40:00|166.27|164.07|167.49|165.29|167.49|165.29|165.81|163.61|0
1686156300000|2023-06-07 16:45:00|167.18|164.98|165.66|163.46|167.64|165.44|165.51|163.31|0
1686156600000|2023-06-07 16:50:00|165.51|163.31|162.94|160.74|166.26|164.06|162.94|160.74|0
1686156900000|2023-06-07 16:55:00|163.09|160.89|163.54|161.34|163.84|161.64|162.33|160.13|0
1686157200000|2023-06-07 17:00:00|163.39|161.19|162.48|160.28|163.91|161.71|162.33|160.13|0
1686157500000|2023-06-07 17:05:00|162.33|160.13|164.44|162.24|164.44|162.24|161.88|159.68|0
1686157800000|2023-06-07 17:10:00|164.59|162.39|162.03|159.83|165.42|163.22|162.03|159.83|0
1686158100000|2023-06-07 17:15:00|161.88|159.68|160.68|158.48|163.38|161.18|160.53|158.33|0
1686158400000|2023-06-07 17:20:00|160.98|158.78|160.98|158.78|161.58|159.38|159.34|157.14|0
1686158700000|2023-06-07 17:25:00|160.68|158.48|161.03|158.83|162.68|160.48|159.26|157.06|0
1686159000000|2023-06-07 17:30:00|160.73|158.53|159.53|157.33|161.63|159.43|159.09|156.89|0
1686159300000|2023-06-07 17:35:00|159.39|157.19|158.79|156.59|160.13|157.93|158.64|156.44|0
1686159600000|2023-06-07 17:40:00|158.94|156.74|160.87|158.67|160.87|158.67|158.64|156.44|0
1686159900000|2023-06-07 17:45:00|160.72|158.52|159.9|157.7|161.92|159.72|159.68|157.48|0
1686160200000|2023-06-07 17:50:00|159.83|157.63|160.42|158.22|160.87|158.67|159.08|156.88|0
1686160500000|2023-06-07 17:55:00|160.57|158.37|162.07|159.87|162.82|160.62|160.57|158.37|0
1686160800000|2023-06-07 18:00:00|162.22|160.02|163.42|161.22|163.72|161.52|162.07|159.87|0
1686161100000|2023-06-07 18:05:00|163.57|161.37|164.02|161.82|164.48|162.28|163.57|161.37|0
1686161400000|2023-06-07 18:10:00|164.33|162.13|163.42|161.22|164.48|162.28|161.46|159.26|0
1686161700000|2023-06-07 18:15:00|163.57|161.37|164.78|162.58|164.78|162.58|163.27|161.07|0
1686162000000|2023-06-07 18:20:00|164.93|162.73|164.78|162.58|166.15|163.95|163.57|161.37|0
1686162300000|2023-06-07 18:25:00|164.62|162.42|163.86|161.66|164.93|162.73|162.66|160.46|0
1686162600000|2023-06-07 18:30:00|163.71|161.51|161.45|159.25|164.02|161.82|161.45|159.25|0
1686162900000|2023-06-07 18:35:00|161.6|159.4|162.35|160.15|162.65|160.45|159.66|157.46|0
1686163200000|2023-06-07 18:40:00|162.27|160.07|161.9|159.7|162.8|160.6|161.15|158.95|0
1686163500000|2023-06-07 18:45:00|161.45|159.25|161.3|159.1|162.5|160.3|160.85|158.65|0
1686163800000|2023-06-07 18:50:00|161.15|158.95|162.35|160.15|162.65|160.45|160.55|158.35|0
1686164100000|2023-06-07 18:55:00|162.65|160.45|163.55|161.35|163.7|161.5|161.59|159.39|0
1686164400000|2023-06-07 19:00:00|163.7|161.5|163.4|161.2|164.46|162.26|162.49|160.29|0
1686164700000|2023-06-07 19:05:00|163.7|161.5|162.49|160.29|164.46|162.26|162.34|160.14|0
1686165000000|2023-06-07 19:10:00|162.34|160.14|161.74|159.54|162.34|160.14|160.24|158.04|0
1686165300000|2023-06-07 19:15:00|161.89|159.69|163.09|160.89|163.85|161.65|161.89|159.69|0
1686165600000|2023-06-07 19:20:00|163.24|161.04|163.54|161.34|165.21|163.01|163.09|160.89|0
1686165900000|2023-06-07 19:25:00|163.39|161.19|163.24|161.04|163.39|161.19|161.13|158.93|0
1686166200000|2023-06-07 19:30:00|162.93|160.73|162.03|159.83|164.6|162.4|161.88|159.68|0
1686166500000|2023-06-07 19:35:00|162.18|159.98|160.23|158.03|163.23|161.03|160.23|158.03|0
1686166800000|2023-06-07 19:40:00|160.53|158.33|161.12|158.92|161.57|159.37|159.18|156.98|0
1686167100000|2023-06-07 19:45:00|161.27|159.07|161.12|158.92|161.42|159.22|159.48|157.28|0
1686167400000|2023-06-07 19:50:00|161.27|159.07|160.22|158.02|163.23|161.03|160.07|157.87|0
1686167700000|2023-06-07 19:55:00|159.77|157.57|159.51|157.31|160.56|158.36|158.58|156.38|0
1686168000000|2023-06-07 20:00:00|159.66|157.46|160.26|158.06|160.71|158.51|159.21|157.01|0
1686168300000|2023-06-07 20:05:00|159.96|157.76|160.11|157.91|160.41|158.21|159.66|157.46|0
1686168600000|2023-06-07 20:10:00|160.26|158.06|159.95|157.75|160.86|158.66|159.65|157.45|0
1686168900000|2023-06-07 20:15:00|160|157.4|159.25|156.65|160.15|157.55|159.25|156.65|0
1686169200000|2023-06-07 20:20:00|159.4|156.8|160.15|157.55|160.15|157.55|159.4|156.8|0
1686169500000|2023-06-07 20:25:00|160.3|157.7|160.6|158|160.75|158.15|159.85|157.25|0
1686169800000|2023-06-07 20:30:00|160.75|158.15|160.14|157.54|160.75|158.15|160|157.4|0
1686170100000|2023-06-07 20:35:00|160.29|157.69|160.14|157.54|160.29|157.69|160.14|157.54|0
1686170400000|2023-06-07 20:40:00|160.29|157.69|160.36|157.76|160.44|157.84|160.29|157.69|0
1686170700000|2023-06-07 20:45:00|160.44|157.84|160.59|157.99|160.74|158.14|160.29|157.69|0
1686171000000|2023-06-07 20:50:00|160.44|157.84|160.29|157.69|160.44|157.84|160.29|157.69|0
1686171300000|2023-06-07 20:55:00|160.28|157.68|159.61|157.01|160.28|157.68|159.46|156.86|0
1686171600000|2023-06-07 21:00:00|159.77|157.17|159.22|156.62|159.77|157.17|158.96|156.36|0
1686171900000|2023-06-07 21:05:00|159.2|156.6|158.98|156.38|159.57|156.97|158.82|156.22|0
1686172200000|2023-06-07 21:10:00|159.24|156.64|159.15|156.55|159.39|156.79|159.04|156.44|0
1686172500000|2023-06-07 21:15:00|159.17|156.57|159.08|156.48|159.31|156.71|159.08|156.48|0
1686172800000|2023-06-07 21:20:00|159.17|156.57|160.14|157.54|160.14|157.54|159.17|156.57|0
1686173100000|2023-06-07 21:25:00|160.11|157.51|160.15|157.55|160.22|157.62|160.07|157.47|0
1686173400000|2023-06-07 21:30:00|160.09|157.49|160.15|157.55|160.15|157.55|160.04|157.44|0
1686173700000|2023-06-07 21:35:00|160.2|157.6|160.15|157.55|160.2|157.6|160.15|157.55|0
1686174000000|2023-06-07 21:40:00|160.2|157.6|160.01|157.41|160.2|157.6|159.97|157.37|0
1686174300000|2023-06-07 21:45:00|159.99|157.39|160.08|157.48|160.1|157.5|159.99|157.39|0
1686174600000|2023-06-07 21:50:00|160.13|157.53|160.08|157.48|160.13|157.53|159.97|157.37|0
1686174900000|2023-06-07 21:55:00|160.06|157.46|160.06|157.46|160.06|157.46|159.97|157.37|0
1686175200000|2023-06-07 22:00:00|159.88|157.28|160.26|157.66|160.86|158.26|159.73|157.13|0
1686175500000|2023-06-07 22:05:00|160.41|157.81|160.56|157.96|160.56|157.96|160.26|157.66|0
1686175800000|2023-06-07 22:10:00|160.71|158.11|161.16|158.56|161.31|158.71|160.56|157.96|0
1686176100000|2023-06-07 22:15:00|160.85|158.25|161.3|158.7|161.31|158.71|160.85|158.25|0
1686176400000|2023-06-07 22:20:00|161.15|158.55|161.3|158.7|161.45|158.85|161|158.4|0
1686176700000|2023-06-07 22:25:00|161.37|158.77|160.7|158.1|161.45|158.85|160.4|157.8|0
1686177000000|2023-06-07 22:30:00|160.55|157.95|160.4|157.8|160.7|158.1|160.25|157.65|0
1686177300000|2023-06-07 22:35:00|160.24|157.64|160.24|157.64|160.39|157.79|159.79|157.19|0
1686177600000|2023-06-07 22:40:00|160.31|157.71|159.34|156.74|160.39|157.79|159.34|156.74|0
1686177900000|2023-06-07 22:45:00|159.19|156.59|159.34|156.74|159.49|156.89|159.04|156.44|0
1686178200000|2023-06-07 22:50:00|159.49|156.89|159.79|157.19|159.79|157.19|159.34|156.74|0
1686178500000|2023-06-07 22:55:00|159.86|157.26|159.18|156.58|159.86|157.26|159.18|156.58|0
1686178800000|2023-06-07 23:00:00|159.11|156.51|159.63|157.03|159.93|157.33|159.11|156.51|0
1686179100000|2023-06-07 23:05:00|159.7|157.1|159.4|156.8|159.78|157.18|159.33|156.73|0
1686179400000|2023-06-07 23:10:00|159.48|156.88|159.63|157.03|159.78|157.18|159.33|156.73|0
1686179700000|2023-06-07 23:15:00|159.7|157.1|159.48|156.88|159.78|157.18|159.48|156.88|0
1686180000000|2023-06-07 23:20:00|159.33|156.73|159.47|156.87|159.62|157.02|159.18|156.58|0
1686180300000|2023-06-07 23:25:00|159.32|156.72|159.32|156.72|159.47|156.87|159.32|156.72|0
1686180600000|2023-06-07 23:30:00|159.39|156.79|159.77|157.17|159.92|157.32|159.39|156.79|0
1686180900000|2023-06-07 23:35:00|159.62|157.02|159.62|157.02|159.92|157.32|159.62|157.02|0
1686181200000|2023-06-07 23:40:00|159.47|156.87|159.47|156.87|159.47|156.87|159.17|156.57|0
1686181500000|2023-06-07 23:45:00|159.62|157.02|159.61|157.01|159.62|157.02|159.17|156.57|0
1686181800000|2023-06-07 23:50:00|159.54|156.94|160.06|157.46|160.21|157.61|159.46|156.86|0
1686182100000|2023-06-07 23:55:00|160.13|157.53|160.21|157.61|160.21|157.61|159.83|157.23|0
1686182400000|2023-06-08 00:00:00|160.06|157.46|160.96|158.36|160.96|158.36|160.06|157.46|0
1686182700000|2023-06-08 00:05:00|160.66|158.06|159.91|157.31|160.66|158.06|159.31|156.71|0
1686183000000|2023-06-08 00:10:00|160.06|157.46|160.2|157.6|160.35|157.75|159.75|157.15|0
1686183300000|2023-06-08 00:15:00|160.05|157.45|160.05|157.45|160.35|157.75|159.6|157|0
1686183600000|2023-06-08 00:20:00|159.9|157.3|160.2|157.6|160.5|157.9|159.75|157.15|0
1686183900000|2023-06-08 00:25:00|160.05|157.45|160.12|157.52|160.5|157.9|160.05|157.45|0
1686184200000|2023-06-08 00:30:00|160.2|157.6|161.1|158.5|161.25|158.65|160.2|157.6|0
1686184500000|2023-06-08 00:35:00|160.95|158.35|160.19|157.59|160.95|158.35|160.04|157.44|0
1686184800000|2023-06-08 00:40:00|160.26|157.66|160.49|157.89|160.79|158.19|160.26|157.66|0
1686185100000|2023-06-08 00:45:00|160.34|157.74|160.34|157.74|160.49|157.89|160.34|157.74|0
1686185400000|2023-06-08 00:50:00|160.19|157.59|160.04|157.44|160.34|157.74|159.89|157.29|0
1686185700000|2023-06-08 00:55:00|160.19|157.59|160.64|158.04|160.79|158.19|160.19|157.59|0
1686186000000|2023-06-08 01:00:00|160.49|157.89|160.48|157.88|160.64|158.04|160.33|157.73|0
1686186300000|2023-06-08 01:05:00|160.33|157.73|160.63|158.03|160.63|158.03|160.33|157.73|0
1686186600000|2023-06-08 01:10:00|160.78|158.18|160.63|158.03|160.93|158.33|160.63|158.03|0
1686186900000|2023-06-08 01:15:00|160.48|157.88|160.48|157.88|160.93|158.33|160.48|157.88|0
1686187200000|2023-06-08 01:20:00|160.63|158.03|160.63|158.03|160.93|158.33|160.17|157.57|0
1686187500000|2023-06-08 01:25:00|160.62|158.02|160.77|158.17|161.23|158.63|160.62|158.02|0
1686187800000|2023-06-08 01:30:00|161.07|158.47|160.32|157.72|161.07|158.47|160.17|157.57|0
1686188100000|2023-06-08 01:35:00|160.47|157.87|160.02|157.42|160.62|158.02|160.02|157.42|0
1686188400000|2023-06-08 01:40:00|160.09|157.49|158.97|156.37|160.09|157.49|158.82|156.22|0
1686188700000|2023-06-08 01:45:00|159.12|156.52|158.81|156.21|159.27|156.67|158.67|156.07|0
1686189000000|2023-06-08 01:50:00|158.89|156.29|159.71|157.11|159.78|157.18|158.89|156.29|0
1686189300000|2023-06-08 01:55:00|159.78|157.18|160.31|157.71|160.31|157.71|159.78|157.18|0
1686189600000|2023-06-08 02:00:00|160.46|157.86|160.16|157.56|160.46|157.86|160.01|157.41|0
1686189900000|2023-06-08 02:05:00|160.31|157.71|160.46|157.86|160.46|157.86|160.01|157.41|0
1686190200000|2023-06-08 02:10:00|160.31|157.71|160.15|157.55|160.46|157.86|160|157.4|0
1686190500000|2023-06-08 02:15:00|160|157.4|159.85|157.25|160.15|157.55|159.85|157.25|0
1686190800000|2023-06-08 02:20:00|160|157.4|160.3|157.7|160.45|157.85|160|157.4|0
1686191100000|2023-06-08 02:25:00|160.45|157.85|160.15|157.55|160.45|157.85|160|157.4|0
1686191400000|2023-06-08 02:30:00|160|157.4|160.07|157.47|160.15|157.55|159.85|157.25|0
1686191700000|2023-06-08 02:35:00|160.14|157.54|159.76|157.16|160.14|157.54|159.54|156.94|0
1686192000000|2023-06-08 02:40:00|159.69|157.09|159.39|156.79|159.69|157.09|159.24|156.64|0
1686192300000|2023-06-08 02:45:00|159.54|156.94|159.99|157.39|159.99|157.39|159.39|156.79|0
1686192600000|2023-06-08 02:50:00|160.14|157.54|159.84|157.24|160.29|157.69|159.84|157.24|0
1686192900000|2023-06-08 02:55:00|159.76|157.16|159.53|156.93|160.14|157.54|159.46|156.86|0
1686193200000|2023-06-08 03:00:00|159.61|157.01|159.68|157.08|159.83|157.23|159.53|156.93|0
1686193500000|2023-06-08 03:05:00|159.83|157.23|159.98|157.38|159.98|157.38|159.68|157.08|0
1686193800000|2023-06-08 03:10:00|159.83|157.23|159.83|157.23|160.13|157.53|159.68|157.08|0
1686194100000|2023-06-08 03:15:00|159.9|157.3|159.83|157.23|159.98|157.38|159.53|156.93|0
1686194400000|2023-06-08 03:20:00|159.98|157.38|159.52|156.92|160.05|157.45|159.37|156.77|0
1686194700000|2023-06-08 03:25:00|159.67|157.07|159.52|156.92|159.67|157.07|159.37|156.77|0
1686195000000|2023-06-08 03:30:00|159.37|156.77|158.02|155.42|159.52|156.92|157.73|155.13|0
1686195300000|2023-06-08 03:35:00|157.88|155.28|157.87|155.27|158.17|155.57|157.58|154.98|0
1686195600000|2023-06-08 03:40:00|157.72|155.12|157.87|155.27|158.02|155.42|157.57|154.97|0
1686195900000|2023-06-08 03:45:00|157.94|155.34|157.87|155.27|158.02|155.42|157.57|154.97|0
1686196200000|2023-06-08 03:50:00|158.02|155.42|157.57|154.97|158.02|155.42|157.27|154.67|0
1686196500000|2023-06-08 03:55:00|157.72|155.12|157.57|154.97|157.87|155.27|157.27|154.67|0
1686196800000|2023-06-08 04:00:00|157.72|155.12|156.38|153.78|157.72|155.12|156.38|153.78|0
1686197100000|2023-06-08 04:05:00|156.52|153.92|155.04|152.44|156.52|153.92|155.04|152.44|0
1686197400000|2023-06-08 04:10:00|154.9|152.3|155.78|153.18|155.78|153.18|154.75|152.15|0
1686197700000|2023-06-08 04:15:00|155.63|153.03|156.07|153.47|156.37|153.77|155.48|152.88|0
1686198000000|2023-06-08 04:20:00|156.22|153.62|156.22|153.62|156.37|153.77|155.92|153.32|0
1686198300000|2023-06-08 04:25:00|156.14|153.54|155.92|153.32|156.22|153.62|155.77|153.17|0
1686198600000|2023-06-08 04:30:00|155.99|153.39|155.33|152.73|155.99|153.39|155.18|152.58|0
1686198900000|2023-06-08 04:35:00|155.48|152.88|154.15|151.55|155.48|152.88|154.15|151.55|0
1686199200000|2023-06-08 04:40:00|153.71|151.11|153.85|151.25|154.81|152.21|153.71|151.11|0
1686199500000|2023-06-08 04:45:00|153.7|151.1|153.77|151.17|154.14|151.54|153.26|150.66|0
1686199800000|2023-06-08 04:50:00|153.85|151.25|153.77|151.17|153.85|151.25|153.26|150.66|0
1686200100000|2023-06-08 04:55:00|153.7|151.1|154.58|151.98|154.58|151.98|153.7|151.1|0
1686200400000|2023-06-08 05:00:00|154.43|151.83|154.43|151.83|154.87|152.27|153.99|151.39|0
1686200700000|2023-06-08 05:05:00|154.28|151.68|154.43|151.83|154.72|152.12|154.13|151.53|0
1686201000000|2023-06-08 05:10:00|154.28|151.68|154.87|152.27|154.87|152.27|154.13|151.53|0
1686201300000|2023-06-08 05:15:00|154.72|152.12|155.46|152.86|155.46|152.86|154.57|151.97|0
1686201600000|2023-06-08 05:20:00|155.31|152.71|155.53|152.93|155.75|153.15|155.31|152.71|0
1686201900000|2023-06-08 05:25:00|155.6|153|156.79|154.19|156.93|154.33|155.45|152.85|0
1686202200000|2023-06-08 05:30:00|156.64|154.04|157.23|154.63|157.53|154.93|156.49|153.89|0
1686202500000|2023-06-08 05:35:00|157.38|154.78|156.48|153.88|157.53|154.93|156.19|153.59|0
1686202800000|2023-06-08 05:40:00|156.34|153.74|155.81|153.21|157.08|154.48|155.74|153.14|0
1686203100000|2023-06-08 05:45:00|155.74|153.14|155.74|153.14|156.19|153.59|155.59|152.99|0
1686203400000|2023-06-08 05:50:00|155.59|152.99|155.89|153.29|156.04|153.44|155.59|152.99|0
1686203700000|2023-06-08 05:55:00|156.18|153.58|157.22|154.62|157.37|154.77|156.03|153.43|0
1686204000000|2023-06-08 06:00:00|157.07|154.47|156.18|153.58|157.07|154.47|155.44|152.84|0
1686204300000|2023-06-08 06:05:00|155.6|153.4|155.09|152.89|156.13|153.93|155.09|152.89|0
1686204600000|2023-06-08 06:10:00|154.94|152.74|154.27|152.07|155.24|153.04|154.2|152|0
1686204900000|2023-06-08 06:15:00|154.35|152.15|156.27|154.07|156.42|154.22|154.35|152.15|0
1686205200000|2023-06-08 06:20:00|156.42|154.22|156.12|153.92|156.56|154.36|155.97|153.77|0
1686205500000|2023-06-08 06:25:00|155.97|153.77|155.82|153.62|156.27|154.07|155.67|153.47|0
1686205800000|2023-06-08 06:30:00|155.97|153.77|156.26|154.06|156.26|154.06|155.97|153.77|0
1686206100000|2023-06-08 06:35:00|156.41|154.21|155.82|153.62|156.41|154.21|155.52|153.32|0
1686206400000|2023-06-08 06:40:00|155.81|153.61|155.37|153.17|156.26|154.06|155.29|153.09|0
1686206700000|2023-06-08 06:45:00|155.52|153.32|156.55|154.35|156.55|154.35|155.52|153.32|0
1686207000000|2023-06-08 06:50:00|156.4|154.2|156.11|153.91|156.55|154.35|155.96|153.76|0
1686207300000|2023-06-08 06:55:00|156.25|154.05|155.51|153.31|156.25|154.05|155.22|153.02|0
1686207600000|2023-06-08 07:00:00|155.66|153.46|155.8|153.6|156.4|154.2|154.48|152.28|0
1686207900000|2023-06-08 07:05:00|155.66|153.46|156.4|154.2|156.69|154.49|155.06|152.86|0
1686208200000|2023-06-08 07:10:00|156.25|154.05|156.25|154.05|157.44|155.24|156.1|153.9|0
1686208500000|2023-06-08 07:15:00|156.39|154.19|156.09|153.89|156.91|154.71|155.65|153.45|0
1686208800000|2023-06-08 07:20:00|156.02|153.82|156.39|154.19|156.69|154.49|155.5|153.3|0
1686209100000|2023-06-08 07:25:00|156.24|154.04|156.61|154.41|156.98|154.78|156.09|153.89|0
1686209400000|2023-06-08 07:30:00|156.68|154.48|157.72|155.52|158.47|156.27|156.68|154.48|0
1686209700000|2023-06-08 07:35:00|157.87|155.67|158.02|155.82|158.47|156.27|157.43|155.23|0
1686210000000|2023-06-08 07:40:00|158.17|155.97|158.47|156.27|159.22|157.02|158.02|155.82|0
1686210300000|2023-06-08 07:45:00|158.62|156.42|159.21|157.01|159.21|157.01|158.47|156.27|0
1686210600000|2023-06-08 07:50:00|159.06|156.86|158.61|156.41|159.06|156.86|158.46|156.26|0
1686210900000|2023-06-08 07:55:00|158.53|156.33|158.16|155.96|158.76|156.56|158.01|155.81|0
1686211200000|2023-06-08 08:00:00|158.01|155.81|157.71|155.51|158.61|156.41|157.41|155.21|0
1686211500000|2023-06-08 08:05:00|157.41|155.21|159.21|157.01|159.21|157.01|157.41|155.21|0
1686211800000|2023-06-08 08:10:00|159.28|157.08|158.6|156.4|159.35|157.15|158.6|156.4|0
1686212100000|2023-06-08 08:15:00|158.75|156.55|159.87|157.67|159.95|157.75|158.75|156.55|0
1686212400000|2023-06-08 08:20:00|159.95|157.75|161|158.8|161.46|159.26|159.95|157.75|0
1686212700000|2023-06-08 08:25:00|160.85|158.65|160.85|158.65|161.15|158.95|160.25|158.05|0
1686213000000|2023-06-08 08:30:00|161|158.8|161.6|159.4|161.68|159.48|160.7|158.5|0
1686213300000|2023-06-08 08:35:00|161.45|159.25|160.85|158.65|161.6|159.4|160.85|158.65|0
1686213600000|2023-06-08 08:40:00|161|158.8|161.3|159.1|161.3|159.1|160.69|158.49|0
1686213900000|2023-06-08 08:45:00|161.15|158.95|159.79|157.59|161.3|159.1|159.64|157.44|0
1686214200000|2023-06-08 08:50:00|159.94|157.74|159.64|157.44|160.24|158.04|159.49|157.29|0
1686214500000|2023-06-08 08:55:00|159.49|157.29|160.24|158.04|160.39|158.19|159.49|157.29|0
1686214800000|2023-06-08 09:00:00|160.39|158.19|160.08|157.88|160.69|158.49|159.78|157.58|0
1686215100000|2023-06-08 09:05:00|159.93|157.73|160.08|157.88|160.38|158.18|159.93|157.73|0
1686215400000|2023-06-08 09:10:00|159.93|157.73|160.38|158.18|160.68|158.48|159.93|157.73|0
1686215700000|2023-06-08 09:15:00|160.23|158.03|159.48|157.28|160.45|158.25|159.33|157.13|0
1686216000000|2023-06-08 09:20:00|159.33|157.13|160.07|157.87|160.38|158.18|159.18|156.98|0
1686216300000|2023-06-08 09:25:00|160.23|158.03|159.62|157.42|160.53|158.33|159.62|157.42|0
1686216600000|2023-06-08 09:30:00|159.77|157.57|159.62|157.42|160.07|157.87|159.47|157.27|0
1686216900000|2023-06-08 09:35:00|159.77|157.57|160.52|158.32|160.59|158.39|159.32|157.12|0
1686217200000|2023-06-08 09:40:00|160.37|158.17|161.27|159.07|161.58|159.38|160.37|158.17|0
1686217500000|2023-06-08 09:45:00|161.34|159.14|161.27|159.07|161.57|159.37|161.12|158.92|0
1686217800000|2023-06-08 09:50:00|161.12|158.92|160.97|158.77|161.27|159.07|160.51|158.31|0
1686218100000|2023-06-08 09:55:00|161.04|158.84|161.12|158.92|161.42|159.22|160.97|158.77|0
1686218400000|2023-06-08 10:00:00|161.11|158.91|160.81|158.61|161.26|159.06|160.66|158.46|0
1686218700000|2023-06-08 10:05:00|160.66|158.46|160.81|158.61|161.03|158.83|160.66|158.46|0
1686219000000|2023-06-08 10:10:00|160.88|158.68|161.86|159.66|161.86|159.66|160.81|158.61|0
1686219300000|2023-06-08 10:15:00|162.02|159.82|161.56|159.36|162.32|160.12|161.26|159.06|0
1686219600000|2023-06-08 10:20:00|161.41|159.21|161.26|159.06|161.71|159.51|161.26|159.06|0
1686219900000|2023-06-08 10:25:00|161.33|159.13|161.25|159.05|161.56|159.36|161.1|158.9|0
1686220200000|2023-06-08 10:30:00|161.18|158.98|161.4|159.2|161.4|159.2|161.1|158.9|0
1686220500000|2023-06-08 10:35:00|161.25|159.05|160.95|158.75|161.7|159.5|160.8|158.6|0
1686220800000|2023-06-08 10:40:00|161.1|158.9|160.95|158.75|161.25|159.05|160.8|158.6|0
1686221100000|2023-06-08 10:45:00|161.1|158.9|160.79|158.59|161.25|159.05|160.49|158.29|0
1686221400000|2023-06-08 10:50:00|160.64|158.44|159.59|157.39|160.79|158.59|159.14|156.94|0
1686221700000|2023-06-08 10:55:00|159.44|157.24|158.98|156.78|159.74|157.54|158.83|156.63|0
1686222000000|2023-06-08 11:00:00|159.13|156.93|158.98|156.78|159.58|157.38|158.98|156.78|0
1686222300000|2023-06-08 11:05:00|159.13|156.93|158.45|156.25|159.13|156.93|158.38|156.18|0
1686222600000|2023-06-08 11:10:00|158.38|156.18|158.98|156.78|159.13|156.93|158.38|156.18|0
1686222900000|2023-06-08 11:15:00|159.05|156.85|159.58|157.38|159.73|157.53|158.98|156.78|0
1686223200000|2023-06-08 11:20:00|159.43|157.23|159.27|157.07|159.57|157.37|159.12|156.92|0
1686223500000|2023-06-08 11:25:00|159.35|157.15|159.12|156.92|159.42|157.22|158.82|156.62|0
1686223800000|2023-06-08 11:30:00|158.97|156.77|158.07|155.87|159.27|157.07|157.77|155.57|0
1686224100000|2023-06-08 11:35:00|157.92|155.72|158.52|156.32|158.52|156.32|157.18|154.98|0
1686224400000|2023-06-08 11:40:00|158.67|156.47|158.67|156.47|158.67|156.47|158.07|155.87|0
1686224700000|2023-06-08 11:45:00|158.74|156.54|158.36|156.16|158.82|156.62|157.77|155.57|0
1686225000000|2023-06-08 11:50:00|158.51|156.31|159.41|157.21|160.01|157.81|158.36|156.16|0
1686225300000|2023-06-08 11:55:00|159.26|157.06|159.41|157.21|159.71|157.51|158.81|156.61|0
1686225600000|2023-06-08 12:00:00|159.26|157.06|160.31|158.11|160.91|158.71|159.26|157.06|0
1686225900000|2023-06-08 12:05:00|160.16|157.96|159.41|157.21|160.16|157.96|159.26|157.06|0
1686226200000|2023-06-08 12:10:00|159.25|157.05|157.31|155.11|159.33|157.13|157.16|154.96|0
1686226500000|2023-06-08 12:15:00|157.16|154.96|158.05|155.85|158.05|155.85|156.42|154.22|0
1686226800000|2023-06-08 12:20:00|157.9|155.7|157.9|155.7|158.05|155.85|157.01|154.81|0
1686227100000|2023-06-08 12:25:00|157.82|155.62|158.12|155.92|158.2|156|157.45|155.25|0
1686227400000|2023-06-08 12:30:00|159.1|156.9|160.75|158.55|162.11|159.91|157.97|155.77|0
1686227700000|2023-06-08 12:35:00|160.9|158.7|161.2|159|162.41|160.21|160.6|158.4|0
1686228000000|2023-06-08 12:40:00|161.05|158.85|160.14|157.94|161.2|159|159.99|157.79|0
1686228300000|2023-06-08 12:45:00|160.29|158.09|161.04|158.84|161.72|159.52|159.99|157.79|0
1686228600000|2023-06-08 12:50:00|161.35|159.15|160.51|158.31|161.65|159.45|160.29|158.09|0
1686228900000|2023-06-08 12:55:00|160.59|158.39|160.44|158.24|161.04|158.84|159.99|157.79|0
1686229200000|2023-06-08 13:00:00|160.59|158.39|159.83|157.63|161.64|159.44|158.93|156.73|0
1686229500000|2023-06-08 13:05:00|159.68|157.48|158.93|156.73|160.13|157.93|158.63|156.43|0
1686229800000|2023-06-08 13:10:00|159.08|156.88|158.48|156.28|159.08|156.88|157.28|155.08|0
1686230100000|2023-06-08 13:15:00|158.63|156.43|157.88|155.68|158.93|156.73|157.88|155.68|0
1686230400000|2023-06-08 13:20:00|157.8|155.6|158.47|156.27|158.62|156.42|157.73|155.53|0
1686230700000|2023-06-08 13:25:00|158.4|156.2|158.47|156.27|159.07|156.87|157.73|155.53|0
1686231000000|2023-06-08 13:30:00|158.62|156.42|159.82|157.62|161.33|159.13|158.02|155.82|0
1686231300000|2023-06-08 13:35:00|159.67|157.47|158.77|156.57|161.48|159.28|158.77|156.57|0
1686231600000|2023-06-08 13:40:00|158.62|156.42|158.77|156.57|160.12|157.92|158.02|155.82|0
1686231900000|2023-06-08 13:45:00|158.62|156.42|156.23|154.03|158.62|156.42|154.6|152.4|0
1686232200000|2023-06-08 13:50:00|156.08|153.88|155.34|153.14|157.86|155.66|154.45|152.25|0
1686232500000|2023-06-08 13:55:00|155.19|152.99|157.71|155.51|158.16|155.96|153.86|151.66|0
1686232800000|2023-06-08 14:00:00|157.86|155.66|158.61|156.41|159.06|156.86|156.82|154.62|0
1686233100000|2023-06-08 14:05:00|158.76|156.56|159.96|157.76|162.53|160.33|158.76|156.56|0
1686233400000|2023-06-08 14:10:00|160.26|158.06|161.61|159.41|161.61|159.41|159.65|157.45|0
1686233700000|2023-06-08 14:15:00|161.92|159.72|161.61|159.41|162.83|160.63|160.71|158.51|0
1686234000000|2023-06-08 14:20:00|161.76|159.56|162.67|160.47|163.28|161.08|160.7|158.5|0
1686234300000|2023-06-08 14:25:00|162.52|160.32|163.12|160.92|163.43|161.23|160.4|158.2|0
1686234600000|2023-06-08 14:30:00|163.28|161.08|162.51|160.31|164.65|162.45|162.06|159.86|0
1686234900000|2023-06-08 14:35:00|162.67|160.47|161.91|159.71|163.27|161.07|160.7|158.5|0
1686235200000|2023-06-08 14:40:00|162.06|159.86|164.03|161.83|164.8|162.6|161.91|159.71|0
1686235500000|2023-06-08 14:45:00|163.88|161.68|164.79|162.59|165.56|163.36|163.88|161.68|0
1686235800000|2023-06-08 14:50:00|164.95|162.75|165.86|163.66|166.02|163.82|164.49|162.29|0
1686236100000|2023-06-08 14:55:00|165.71|163.51|166.78|164.58|167.09|164.89|165.71|163.51|0
1686236400000|2023-06-08 15:00:00|167.09|164.89|166.63|164.43|167.71|165.51|165.71|163.51|0
1686236700000|2023-06-08 15:05:00|166.78|164.58|167.24|165.04|167.24|165.04|166.17|163.97|0
1686237000000|2023-06-08 15:10:00|167.4|165.2|166.78|164.58|168.01|165.81|165.86|163.66|0
1686237300000|2023-06-08 15:15:00|166.62|164.42|166.47|164.27|167.24|165.04|165.7|163.5|0
1686237600000|2023-06-08 15:20:00|166.62|164.42|168.22|166.02|169.18|166.98|166.47|164.27|0
1686237900000|2023-06-08 15:25:00|168.07|165.87|168.84|166.64|168.84|166.64|167.14|164.94|0
1686238200000|2023-06-08 15:30:00|169.15|166.95|168.53|166.33|169.46|167.26|168.06|165.86|0
1686238500000|2023-06-08 15:35:00|168.37|166.17|168.22|166.02|168.68|166.48|167.75|165.55|0
1686238800000|2023-06-08 15:40:00|168.68|166.48|168.37|166.17|168.83|166.63|167.91|165.71|0
1686239100000|2023-06-08 15:45:00|168.52|166.32|167.59|165.39|168.99|166.79|166.98|164.78|0
1686239400000|2023-06-08 15:50:00|167.44|165.24|168.21|166.01|168.36|166.16|166.82|164.62|0
1686239700000|2023-06-08 15:55:00|168.36|166.16|167.59|165.39|169.45|167.25|166.98|164.78|0
1686240000000|2023-06-08 16:00:00|167.44|165.24|167.9|165.7|168.05|165.85|165.59|163.39|0
1686240300000|2023-06-08 16:05:00|168.05|165.85|167.59|165.39|168.98|166.78|167.12|164.92|0
1686240600000|2023-06-08 16:10:00|167.43|165.23|168.2|166|168.82|166.62|167.43|165.23|0
1686240900000|2023-06-08 16:15:00|168.05|165.85|169.75|167.55|170.21|168.01|167.74|165.54|0
1686241200000|2023-06-08 16:20:00|169.9|167.7|171.45|169.25|171.61|169.41|169.89|167.69|0
1686241500000|2023-06-08 16:25:00|171.29|169.09|173.96|171.76|174.59|172.39|170.83|168.63|0
1686241800000|2023-06-08 16:30:00|174.11|171.91|172.85|170.65|174.11|171.91|172.7|170.5|0
1686242100000|2023-06-08 16:35:00|172.7|170.5|171.13|168.93|173.01|170.81|170.82|168.62|0
1686242400000|2023-06-08 16:40:00|171.29|169.09|171.6|169.4|172.07|169.87|170.35|168.15|0
1686242700000|2023-06-08 16:45:00|171.44|169.24|169.42|167.22|171.44|169.24|169.26|167.06|0
1686243000000|2023-06-08 16:50:00|169.57|167.37|170.81|168.61|170.81|168.61|169.42|167.22|0
1686243300000|2023-06-08 16:55:00|170.66|168.46|170.97|168.77|171.75|169.55|170.5|168.3|0
1686243600000|2023-06-08 17:00:00|170.81|168.61|170.97|168.77|171.43|169.23|170.5|168.3|0
1686243900000|2023-06-08 17:05:00|171.12|168.92|172.06|169.86|172.06|169.86|170.65|168.45|0
1686244200000|2023-06-08 17:10:00|171.9|169.7|171.27|169.07|172.06|169.86|171.12|168.92|0
1686244500000|2023-06-08 17:15:00|171.12|168.92|172.05|169.85|172.05|169.85|170.96|168.76|0
1686244800000|2023-06-08 17:20:00|172.21|170.01|170.33|168.13|172.21|170.01|169.09|166.89|0
1686245100000|2023-06-08 17:25:00|170.49|168.29|169.56|167.36|170.96|168.76|169.56|167.36|0
1686245400000|2023-06-08 17:30:00|169.4|167.2|168.62|166.42|170.02|167.82|168.16|165.96|0
1686245700000|2023-06-08 17:35:00|168.78|166.58|167.69|165.49|169.24|167.04|167.69|165.49|0
1686246000000|2023-06-08 17:40:00|167.54|165.34|167.08|164.88|167.85|165.65|166.46|164.26|0
1686246300000|2023-06-08 17:45:00|166.92|164.72|166.46|164.26|166.92|164.72|165.39|163.19|0
1686246600000|2023-06-08 17:50:00|166.3|164.1|167.23|165.03|168.31|166.11|166.15|163.95|0
1686246900000|2023-06-08 17:55:00|167.38|165.18|168.3|166.1|168.3|166.1|167.07|164.87|0
1686247200000|2023-06-08 18:00:00|168.46|166.26|169.39|167.19|169.54|167.34|167.99|165.79|0
1686247500000|2023-06-08 18:05:00|169.23|167.03|168.14|165.94|169.54|167.34|167.68|165.48|0
1686247800000|2023-06-08 18:10:00|167.99|165.79|169.07|166.87|169.23|167.03|167.22|165.02|0
1686248100000|2023-06-08 18:15:00|168.92|166.72|170.62|168.42|170.78|168.58|168.92|166.72|0
1686248400000|2023-06-08 18:20:00|170.78|168.58|170.62|168.42|171.25|169.05|170.31|168.11|0
1686248700000|2023-06-08 18:25:00|170.78|168.58|171.24|169.04|171.4|169.2|170.46|168.26|0
1686249000000|2023-06-08 18:30:00|171.55|169.35|172.8|170.6|173.12|170.92|171.55|169.35|0
1686249300000|2023-06-08 18:35:00|172.96|170.76|172.96|170.76|173.28|171.08|172.33|170.13|0
1686249600000|2023-06-08 18:40:00|172.8|170.6|173.74|171.54|173.74|171.54|172.65|170.45|0
1686249900000|2023-06-08 18:45:00|173.59|171.39|172.64|170.44|173.9|171.7|172.33|170.13|0
1686250200000|2023-06-08 18:50:00|172.8|170.6|173.11|170.91|173.58|171.38|172.48|170.28|0
1686250500000|2023-06-08 18:55:00|172.95|170.75|173.03|170.83|173.74|171.54|172.95|170.75|0
1686250800000|2023-06-08 19:00:00|173.11|170.91|173.11|170.91|173.58|171.38|172.79|170.59|0
1686251100000|2023-06-08 19:05:00|173.26|171.06|173.89|171.69|173.89|171.69|172.79|170.59|0
1686251400000|2023-06-08 19:10:00|174.05|171.85|173.1|170.9|174.68|172.48|173.1|170.9|0
1686251700000|2023-06-08 19:15:00|173.26|171.06|172.63|170.43|173.73|171.53|172.16|169.96|0
1686252000000|2023-06-08 19:20:00|172.79|170.59|173.88|171.68|174.04|171.84|172.16|169.96|0
1686252300000|2023-06-08 19:25:00|173.73|171.53|173.1|170.9|173.73|171.53|172.78|170.58|0
1686252600000|2023-06-08 19:30:00|172.78|170.58|172.78|170.58|173.41|171.21|172.15|169.95|0
1686252900000|2023-06-08 19:35:00|172.62|170.42|173.25|171.05|173.41|171.21|172.31|170.11|0
1686253200000|2023-06-08 19:40:00|173.09|170.89|175.14|172.94|175.3|173.1|173.09|170.89|0
1686253500000|2023-06-08 19:45:00|174.98|172.78|175.77|173.57|175.93|173.73|173.88|171.68|0
1686253800000|2023-06-08 19:50:00|176.08|173.88|174.19|171.99|176.56|174.36|174.19|171.99|0
1686254100000|2023-06-08 19:55:00|173.71|171.51|174.18|171.98|175.13|172.93|173.56|171.36|0
1686254400000|2023-06-08 20:00:00|173.87|171.67|172.45|170.25|173.87|171.67|172.45|170.25|0
1686254700000|2023-06-08 20:05:00|172.61|170.41|173.08|170.88|173.4|171.2|172.61|170.41|0
1686255000000|2023-06-08 20:10:00|172.92|170.72|172.92|170.72|172.92|170.72|172.29|170.09|0
1686255300000|2023-06-08 20:15:00|173.43|170.83|173.12|170.52|173.59|170.99|172.49|169.89|0
1686255600000|2023-06-08 20:20:00|172.96|170.36|172.8|170.2|173.27|170.67|172.65|170.05|0
1686255900000|2023-06-08 20:25:00|172.96|170.36|173.43|170.83|173.43|170.83|172.96|170.36|0
1686256200000|2023-06-08 20:30:00|173.5|170.9|174.37|171.77|174.53|171.93|173.5|170.9|0
1686256500000|2023-06-08 20:35:00|174.29|171.69|174.21|171.61|174.53|171.93|174.05|171.45|0
1686256800000|2023-06-08 20:40:00|174.05|171.45|174.68|172.08|174.68|172.08|174.05|171.45|0
1686257100000|2023-06-08 20:45:00|174.52|171.92|175.07|172.47|175.47|172.87|174.52|171.92|0
1686257400000|2023-06-08 20:50:00|174.99|172.39|174.36|171.76|175.15|172.55|173.89|171.29|0
1686257700000|2023-06-08 20:55:00|174.2|171.6|174.59|171.99|174.59|171.99|174.05|171.45|0
1686258000000|2023-06-08 21:00:00|174.47|171.87|174.31|171.71|174.71|172.11|174.27|171.67|0
1686258300000|2023-06-08 21:05:00|174.27|171.67|174.27|171.67|174.31|171.71|174.25|171.65|0
1686258600000|2023-06-08 21:10:00|174.31|171.71|174.2|171.6|174.31|171.71|174.2|171.6|0
1686258900000|2023-06-08 21:15:00|174.27|171.67|174.19|171.59|174.35|171.75|174.15|171.55|0
1686259200000|2023-06-08 21:20:00|174.35|171.75|174.37|171.77|174.42|171.82|174.33|171.73|0
1686259500000|2023-06-08 21:25:00|174.42|171.82|174.28|171.68|174.42|171.82|174.28|171.68|0
1686259800000|2023-06-08 21:30:00|174.21|171.61|174.28|171.68|174.32|171.72|174.21|171.61|0
1686260100000|2023-06-08 21:35:00|174.26|171.66|174.28|171.68|174.34|171.74|174.26|171.66|0
1686260400000|2023-06-08 21:40:00|174.32|171.72|174.55|171.95|174.55|171.95|174.28|171.68|0
1686260700000|2023-06-08 21:45:00|174.51|171.91|173.89|171.29|174.51|171.91|173.26|170.66|0
1686261000000|2023-06-08 21:50:00|173.75|171.15|173.83|171.23|173.93|171.33|173.68|171.08|0
1686261300000|2023-06-08 21:55:00|173.81|171.21|174.04|171.44|174.04|171.44|173.81|171.21|0
1686261600000|2023-06-08 22:00:00|173.94|171.34|172.92|170.32|173.94|171.34|172.92|170.32|0
1686261900000|2023-06-08 22:05:00|173.08|170.48|172.76|170.16|173.39|170.79|172.45|169.85|0
1686262200000|2023-06-08 22:10:00|173.07|170.47|172.76|170.16|173.23|170.63|172.76|170.16|0
1686262500000|2023-06-08 22:15:00|172.91|170.31|173.07|170.47|173.23|170.63|172.76|170.16|0
1686262800000|2023-06-08 22:20:00|172.99|170.39|173.07|170.47|173.23|170.63|172.75|170.15|0
1686263100000|2023-06-08 22:25:00|172.91|170.31|172.75|170.15|172.98|170.38|172.75|170.15|0
1686263400000|2023-06-08 22:30:00|172.91|170.31|173.38|170.78|173.38|170.78|172.91|170.31|0
1686263700000|2023-06-08 22:35:00|173.29|170.69|173.22|170.62|173.38|170.78|173.22|170.62|0
1686264000000|2023-06-08 22:40:00|173.37|170.77|173.22|170.62|173.37|170.77|173.22|170.62|0
1686264300000|2023-06-08 22:45:00|173.21|170.61|173.21|170.61|173.37|170.77|173.06|170.46|0
1686264900000|2023-06-08 22:55:00|173.05|170.45|173.37|170.77|173.37|170.77|173.05|170.45|0
1686265200000|2023-06-08 23:00:00|173.21|170.61|173.52|170.92|173.52|170.92|173.21|170.61|0
1686265500000|2023-06-08 23:05:00|173.68|171.08|173.36|170.76|173.68|171.08|173.21|170.61|0
1686265800000|2023-06-08 23:10:00|173.52|170.92|173.05|170.45|173.52|170.92|173.05|170.45|0
1686266100000|2023-06-08 23:15:00|173.2|170.6|173.2|170.6|173.2|170.6|173.04|170.44|0
1686266400000|2023-06-08 23:20:00|173.12|170.52|172.42|169.82|173.12|170.52|172.42|169.82|0
1686266700000|2023-06-08 23:25:00|172.41|169.81|172.73|170.13|172.73|170.13|172.41|169.81|0
1686267000000|2023-06-08 23:30:00|172.57|169.97|172.88|170.28|172.88|170.28|172.57|169.97|0
1686267300000|2023-06-08 23:35:00|172.72|170.12|173.04|170.44|173.04|170.44|172.72|170.12|0
1686267600000|2023-06-08 23:40:00|173.19|170.59|173.19|170.59|173.35|170.75|173.04|170.44|0
1686267900000|2023-06-08 23:45:00|173.03|170.43|172.72|170.12|173.03|170.43|172.56|169.96|0
1686268200000|2023-06-08 23:50:00|172.56|169.96|172.56|169.96|172.72|170.12|172.4|169.8|0
1686268500000|2023-06-08 23:55:00|172.72|170.12|172.24|169.64|172.72|170.12|172.09|169.49|0
1686268800000|2023-06-09 00:00:00|172.4|169.8|172.09|169.49|172.71|170.11|171.93|169.33|0
1686269100000|2023-06-09 00:05:00|172.24|169.64|171.3|168.7|172.24|169.64|170.37|167.77|0
1686269400000|2023-06-09 00:10:00|171.46|168.86|171.61|169.01|171.93|169.33|171.3|168.7|0
1686269700000|2023-06-09 00:15:00|171.46|168.86|171.77|169.17|171.77|169.17|170.83|168.23|0
1686270000000|2023-06-09 00:20:00|171.61|169.01|172.39|169.79|172.39|169.79|171.61|169.01|0
1686270300000|2023-06-09 00:25:00|172.23|169.63|171.76|169.16|172.39|169.79|171.61|169.01|0
1686270600000|2023-06-09 00:30:00|171.92|169.32|171.6|169|171.92|169.32|171.45|168.85|0
1686270900000|2023-06-09 00:35:00|171.76|169.16|172.23|169.63|172.38|169.78|171.45|168.85|0
1686271200000|2023-06-09 00:40:00|172.3|169.7|171.76|169.16|172.54|169.94|171.6|169|0
1686271500000|2023-06-09 00:45:00|171.6|169|171.6|169|171.6|169|171.13|168.53|0
1686271800000|2023-06-09 00:50:00|171.44|168.84|171.28|168.68|171.6|169|171.13|168.53|0
1686272100000|2023-06-09 00:55:00|171.44|168.84|171.28|168.68|171.44|168.84|170.97|168.37|0
1686272400000|2023-06-09 01:00:00|171.44|168.84|170.97|168.37|171.44|168.84|170.97|168.37|0
1686272700000|2023-06-09 01:05:00|171.12|168.52|171.12|168.52|171.28|168.68|170.81|168.21|0
1686273000000|2023-06-09 01:10:00|171.28|168.68|171.43|168.83|171.74|169.14|171.12|168.52|0
1686273300000|2023-06-09 01:15:00|171.59|168.99|171.12|168.52|171.59|168.99|170.96|168.36|0
1686273600000|2023-06-09 01:20:00|170.96|168.36|171.43|168.83|171.43|168.83|170.96|168.36|0
1686273900000|2023-06-09 01:25:00|171.27|168.67|171.27|168.67|171.43|168.83|171.11|168.51|0
1686274200000|2023-06-09 01:30:00|171.42|168.82|171.74|169.14|171.74|169.14|171.27|168.67|0
1686274500000|2023-06-09 01:35:00|171.89|169.29|171.42|168.82|171.89|169.29|171.27|168.67|0
1686274800000|2023-06-09 01:40:00|171.26|168.66|171.42|168.82|171.58|168.98|171.26|168.66|0
1686275100000|2023-06-09 01:45:00|171.49|168.89|171.57|168.97|171.57|168.97|171.11|168.51|0
1686275400000|2023-06-09 01:50:00|171.73|169.13|171.73|169.13|171.89|169.29|171.57|168.97|0
1686275700000|2023-06-09 01:55:00|171.65|169.05|171.73|169.13|171.73|169.13|171.41|168.81|0
1686276000000|2023-06-09 02:00:00|171.72|169.12|171.25|168.65|171.72|169.12|171.25|168.65|0
1686276300000|2023-06-09 02:05:00|171.41|168.81|171.25|168.65|171.41|168.81|171.25|168.65|0
1686276600000|2023-06-09 02:10:00|171.33|168.73|171.17|168.57|171.41|168.81|171.09|168.49|0
1686276900000|2023-06-09 02:15:00|171.09|168.49|171.09|168.49|171.32|168.72|171.09|168.49|0
1686277200000|2023-06-09 02:20:00|171.25|168.65|171.09|168.49|171.25|168.65|170.93|168.33|0
1686277500000|2023-06-09 02:25:00|170.93|168.33|171.09|168.49|171.25|168.65|170.93|168.33|0
1686277800000|2023-06-09 02:30:00|171.16|168.56|171.4|168.8|171.55|168.95|171.09|168.49|0
1686278100000|2023-06-09 02:35:00|171.55|168.95|171.55|168.95|171.55|168.95|171.24|168.64|0
1686278400000|2023-06-09 02:40:00|171.71|169.11|171.55|168.95|171.71|169.11|171.39|168.79|0
1686278700000|2023-06-09 02:45:00|171.39|168.79|171.7|169.1|171.71|169.11|171.39|168.79|0
1686279000000|2023-06-09 02:50:00|171.86|169.26|171.86|169.26|171.86|169.26|171.7|169.1|0
1686279300000|2023-06-09 02:55:00|171.7|169.1|171.86|169.26|171.86|169.26|171.7|169.1|0
1686279600000|2023-06-09 03:00:00|171.7|169.1|171.85|169.25|171.93|169.33|171.7|169.1|0
1686279900000|2023-06-09 03:05:00|171.77|169.17|172.01|169.41|172.01|169.41|171.7|169.1|0
1686280200000|2023-06-09 03:10:00|171.85|169.25|171.85|169.25|171.85|169.25|171.69|169.09|0
1686280500000|2023-06-09 03:15:00|171.77|169.17|171.85|169.25|172.01|169.41|171.69|169.09|0
1686280800000|2023-06-09 03:20:00|171.92|169.32|172.16|169.56|172.16|169.56|171.85|169.25|0
1686281100000|2023-06-09 03:25:00|172|169.4|172.16|169.56|172.16|169.56|172|169.4|0
1686281400000|2023-06-09 03:30:00|172.31|169.71|172.16|169.56|172.31|169.71|172.16|169.56|0
1686281700000|2023-06-09 03:35:00|172.31|169.71|172.15|169.55|172.54|169.94|172.15|169.55|0
1686282000000|2023-06-09 03:40:00|172.31|169.71|172.31|169.71|172.46|169.86|172.15|169.55|0
1686282300000|2023-06-09 03:45:00|172.46|169.86|172.85|170.25|172.93|170.33|172.46|169.86|0
1686282600000|2023-06-09 03:50:00|172.78|170.18|172.15|169.55|172.78|170.18|171.99|169.39|0
1686282900000|2023-06-09 03:55:00|172.3|169.7|172.46|169.86|172.62|170.02|172.15|169.55|0
1686283200000|2023-06-09 04:00:00|172.3|169.7|172.3|169.7|172.3|169.7|172.14|169.54|0
1686283500000|2023-06-09 04:05:00|172.14|169.54|172.14|169.54|172.22|169.62|171.98|169.38|0
1686283800000|2023-06-09 04:10:00|172.3|169.7|172.14|169.54|172.3|169.7|172.14|169.54|0
1686284100000|2023-06-09 04:15:00|171.98|169.38|171.82|169.22|171.98|169.38|171.82|169.22|0
1686284400000|2023-06-09 04:20:00|171.67|169.07|171.51|168.91|171.82|169.22|171.51|168.91|0
1686284700000|2023-06-09 04:25:00|171.67|169.07|171.66|169.06|171.67|169.07|171.66|169.06|0
1686285000000|2023-06-09 04:30:00|171.82|169.22|171.5|168.9|171.82|169.22|171.5|168.9|0
1686285300000|2023-06-09 04:35:00|171.35|168.75|171.5|168.9|171.66|169.06|171.35|168.75|0
1686285600000|2023-06-09 04:40:00|171.42|168.82|171.19|168.59|171.5|168.9|171.19|168.59|0
1686285900000|2023-06-09 04:45:00|171.34|168.74|171.19|168.59|171.34|168.74|171.19|168.59|0
1686286200000|2023-06-09 04:50:00|171.03|168.43|171.18|168.58|171.19|168.59|171.03|168.43|0
1686286500000|2023-06-09 04:55:00|171.03|168.43|171.03|168.43|171.18|168.58|170.87|168.27|0
1686286800000|2023-06-09 05:00:00|171.1|168.5|171.02|168.42|171.18|168.58|171.02|168.42|0
1686287100000|2023-06-09 05:05:00|170.87|168.27|171.02|168.42|171.18|168.58|170.87|168.27|0
1686287400000|2023-06-09 05:10:00|170.94|168.34|171.18|168.58|171.18|168.58|170.94|168.34|0
1686287700000|2023-06-09 05:15:00|171.33|168.73|171.17|168.57|171.33|168.73|171.17|168.57|0
1686288000000|2023-06-09 05:20:00|171.33|168.73|171.02|168.42|171.33|168.73|171.02|168.42|0
1686288300000|2023-06-09 05:25:00|170.93|168.33|170.93|168.33|171.02|168.42|170.86|168.26|0
1686288600000|2023-06-09 05:30:00|171.01|168.41|171.32|168.72|171.48|168.88|171.01|168.41|0
1686288900000|2023-06-09 05:35:00|171.4|168.8|171.48|168.88|171.79|169.19|171.32|168.72|0
1686289200000|2023-06-09 05:40:00|171.63|169.03|172.26|169.66|172.42|169.82|171.63|169.03|0
1686289500000|2023-06-09 05:45:00|172.41|169.81|172.41|169.81|172.73|170.13|172.41|169.81|0
1686289800000|2023-06-09 05:50:00|172.57|169.97|172.25|169.65|172.73|170.13|172.25|169.65|0
1686290100000|2023-06-09 05:55:00|172.1|169.5|172.41|169.81|172.57|169.97|171.94|169.34|0
1686290400000|2023-06-09 06:00:00|172.33|169.73|171.16|168.56|172.41|169.81|171|168.4|0
1686290700000|2023-06-09 06:05:00|170.96|168.76|170.64|168.44|170.96|168.76|170.02|167.82|0
1686291000000|2023-06-09 06:10:00|170.49|168.29|170.79|168.59|170.95|168.75|170.48|168.28|0
1686291300000|2023-06-09 06:15:00|170.71|168.51|170.17|167.97|170.79|168.59|170.17|167.97|0
1686291600000|2023-06-09 06:20:00|170.32|168.12|170.32|168.12|170.32|168.12|170.01|167.81|0
1686291900000|2023-06-09 06:25:00|170.48|168.28|170.63|168.43|170.79|168.59|170.32|168.12|0
1686292200000|2023-06-09 06:30:00|170.79|168.59|170.32|168.12|170.79|168.59|170.01|167.81|0
1686292500000|2023-06-09 06:35:00|170.39|168.19|170.16|167.96|170.47|168.27|170.16|167.96|0
1686292800000|2023-06-09 06:40:00|170.08|167.88|170.31|168.11|170.32|168.12|170|167.8|0
1686293100000|2023-06-09 06:45:00|170.16|167.96|170.16|167.96|170.31|168.11|170|167.8|0
1686293400000|2023-06-09 06:50:00|170|167.8|169.76|167.56|170|167.8|169.69|167.49|0
1686293700000|2023-06-09 06:55:00|169.84|167.64|170.23|168.03|170.31|168.11|169.69|167.49|0
1686294000000|2023-06-09 07:00:00|170.38|168.18|169.22|167.02|170.62|168.42|169.22|167.02|0
1686294300000|2023-06-09 07:05:00|169.29|167.09|169.37|167.17|170.3|168.1|169.22|167.02|0
1686294600000|2023-06-09 07:10:00|169.68|167.48|168.44|166.24|169.68|167.48|168.13|165.93|0
1686294900000|2023-06-09 07:15:00|168.28|166.08|166.58|164.38|168.28|166.08|166.43|164.23|0
1686295200000|2023-06-09 07:20:00|166.74|164.54|167.35|165.15|167.35|165.15|166.27|164.07|0
1686295500000|2023-06-09 07:25:00|167.04|164.84|166.27|164.07|167.81|165.61|165.81|163.61|0
1686295800000|2023-06-09 07:30:00|165.96|163.76|167.04|164.84|167.04|164.84|165.35|163.15|0
1686296100000|2023-06-09 07:35:00|166.88|164.68|167.42|165.22|167.42|165.22|166.27|164.07|0
1686296400000|2023-06-09 07:40:00|167.35|165.15|167.19|164.99|167.35|165.15|165.8|163.6|0
1686296700000|2023-06-09 07:45:00|167.03|164.83|167.8|165.6|168.11|165.91|166.8|164.6|0
1686297000000|2023-06-09 07:50:00|167.65|165.45|169.51|167.31|169.66|167.46|167.65|165.45|0
1686297300000|2023-06-09 07:55:00|169.58|167.38|169.35|167.15|169.66|167.46|168.88|166.68|0
1686297600000|2023-06-09 08:00:00|169.19|166.99|169.19|166.99|169.5|167.3|168.57|166.37|0
1686297900000|2023-06-09 08:05:00|169.04|166.84|167.64|165.44|169.35|167.15|167.49|165.29|0
1686298200000|2023-06-09 08:10:00|167.8|165.6|169.03|166.83|169.03|166.83|167.33|165.13|0
1686298500000|2023-06-09 08:15:00|168.88|166.68|168.88|166.68|169.34|167.14|168.41|166.21|0
1686298800000|2023-06-09 08:20:00|168.57|166.37|169.03|166.83|169.03|166.83|168.1|165.9|0
1686299100000|2023-06-09 08:25:00|169.18|166.98|169.65|167.45|169.65|167.45|168.87|166.67|0
1686299400000|2023-06-09 08:30:00|169.96|167.76|169.18|166.98|170.12|167.92|168.71|166.51|0
1686299700000|2023-06-09 08:35:00|169.25|167.05|169.33|167.13|169.8|167.6|169.02|166.82|0
1686300000000|2023-06-09 08:40:00|169.18|166.98|169.72|167.52|170.11|167.91|169.18|166.98|0
1686300300000|2023-06-09 08:45:00|169.8|167.6|170.26|168.06|170.26|168.06|169.41|167.21|0
1686300600000|2023-06-09 08:50:00|170.11|167.91|170.73|168.53|171.2|169|170.11|167.91|0
1686300900000|2023-06-09 08:55:00|170.88|168.68|171.51|169.31|171.67|169.47|170.88|168.68|0
1686301200000|2023-06-09 09:00:00|171.66|169.46|173.07|170.87|173.23|171.03|171.51|169.31|0
1686301500000|2023-06-09 09:05:00|173.23|171.03|172.76|170.56|173.55|171.35|172.76|170.56|0
1686301800000|2023-06-09 09:10:00|172.91|170.71|172.76|170.56|173.07|170.87|172.76|170.56|0
1686302100000|2023-06-09 09:15:00|172.6|170.4|172.91|170.71|173.23|171.03|172.6|170.4|0
1686302400000|2023-06-09 09:20:00|172.83|170.63|172.44|170.24|173.07|170.87|172.28|170.08|0
1686302700000|2023-06-09 09:25:00|172.59|170.39|173.54|171.34|173.54|171.34|172.44|170.24|0
1686303000000|2023-06-09 09:30:00|173.38|171.18|173.22|171.02|173.38|171.18|173.06|170.86|0
1686303300000|2023-06-09 09:35:00|173.06|170.86|171.96|169.76|173.06|170.86|171.8|169.6|0
1686303600000|2023-06-09 09:40:00|171.88|169.68|171.96|169.76|171.96|169.76|171.57|169.37|0
1686303900000|2023-06-09 09:45:00|172.12|169.92|171.17|168.97|172.27|170.07|171.02|168.82|0
1686304200000|2023-06-09 09:50:00|171.02|168.82|170.24|168.04|171.17|168.97|169.92|167.72|0
1686304500000|2023-06-09 09:55:00|170.39|168.19|170.46|168.26|170.86|168.66|169.92|167.72|0
1686304800000|2023-06-09 10:00:00|170.55|168.35|171.01|168.81|171.17|168.97|170.39|168.19|0
1686305100000|2023-06-09 10:05:00|171.17|168.97|171.17|168.97|171.32|169.12|171.01|168.81|0
1686305400000|2023-06-09 10:10:00|171.01|168.81|170.15|167.95|171.17|168.97|168.83|166.63|0
1686305700000|2023-06-09 10:15:00|170.07|167.87|171.16|168.96|171.16|168.96|169.6|167.4|0
1686306000000|2023-06-09 10:20:00|171.01|168.81|171.16|168.96|171.32|169.12|170.85|168.65|0
1686306300000|2023-06-09 10:25:00|171|168.8|171.16|168.96|171.79|169.59|171|168.8|0
1686306600000|2023-06-09 10:30:00|171|168.8|170.38|168.18|171|168.8|170.06|167.86|0
1686306900000|2023-06-09 10:35:00|170.22|168.02|169.59|167.39|170.22|168.02|169.28|167.08|0
1686307200000|2023-06-09 10:40:00|169.44|167.24|169.9|167.7|169.91|167.71|169.13|166.93|0
1686307500000|2023-06-09 10:45:00|169.75|167.55|170.68|168.48|170.84|168.64|169.28|167.08|0
1686307800000|2023-06-09 10:50:00|170.84|168.64|171.3|169.1|171.3|169.1|170.52|168.32|0
1686308100000|2023-06-09 10:55:00|171.46|169.26|170.68|168.48|171.46|169.26|170.21|168.01|0
1686308400000|2023-06-09 11:00:00|170.83|168.63|170.36|168.16|171.3|169.1|170.36|168.16|0
1686308700000|2023-06-09 11:05:00|170.52|168.32|171.3|169.1|171.3|169.1|170.36|168.16|0
1686309000000|2023-06-09 11:10:00|171.45|169.25|173.18|170.98|173.18|170.98|171.14|168.94|0
1686309300000|2023-06-09 11:15:00|173.02|170.82|173.18|170.98|173.49|171.29|172.23|170.03|0
1686309600000|2023-06-09 11:20:00|173.02|170.82|172.7|170.5|173.02|170.82|172.23|170.03|0
1686309900000|2023-06-09 11:25:00|172.86|170.66|172.7|170.5|173.02|170.82|172.7|170.5|0
1686310200000|2023-06-09 11:30:00|172.54|170.34|172.54|170.34|172.62|170.42|172.07|169.87|0
1686310500000|2023-06-09 11:35:00|172.7|170.5|172.7|170.5|172.85|170.65|172.38|170.18|0
1686310800000|2023-06-09 11:40:00|172.54|170.34|173.17|170.97|173.17|170.97|172.22|170.02|0
1686311100000|2023-06-09 11:45:00|173.32|171.12|173.95|171.75|174.74|172.54|172.85|170.65|0
1686311400000|2023-06-09 11:50:00|173.79|171.59|173.63|171.43|173.95|171.75|173.16|170.96|0
1686311700000|2023-06-09 11:55:00|173.55|171.35|173.32|171.12|173.79|171.59|173|170.8|0
1686312000000|2023-06-09 12:00:00|173.23|171.03|173.86|171.66|174.1|171.9|173.16|170.96|0
1686312300000|2023-06-09 12:05:00|173.79|171.59|175.05|172.85|175.05|172.85|173.63|171.43|0
1686312600000|2023-06-09 12:10:00|174.89|172.69|174.89|172.69|175.52|173.32|174.57|172.37|0
1686312900000|2023-06-09 12:15:00|174.73|172.53|175.68|173.48|175.68|173.48|174.73|172.53|0
1686313200000|2023-06-09 12:20:00|175.36|173.16|174.25|172.05|175.36|173.16|174.09|171.89|0
1686313500000|2023-06-09 12:25:00|174.17|171.97|173.78|171.58|174.57|172.37|173.7|171.5|0
1686313800000|2023-06-09 12:30:00|173.85|171.65|173.3|171.1|174.72|172.52|172.83|170.63|0
1686314100000|2023-06-09 12:35:00|173.14|170.94|174.88|172.68|175.04|172.84|173.14|170.94|0
1686314400000|2023-06-09 12:40:00|174.72|172.52|175.35|173.15|175.35|173.15|174.25|172.05|0
1686314700000|2023-06-09 12:45:00|175.19|172.99|175.51|173.31|175.51|173.31|174.72|172.52|0
1686315000000|2023-06-09 12:50:00|175.35|173.15|175.98|173.78|176.14|173.94|175.19|172.99|0
1686315300000|2023-06-09 12:55:00|175.82|173.62|176.21|174.01|176.21|174.01|175.19|172.99|0
1686315600000|2023-06-09 13:00:00|176.3|174.1|175.18|172.98|176.3|174.1|175.18|172.98|0
1686315900000|2023-06-09 13:05:00|175.34|173.14|175.34|173.14|175.82|173.62|175.18|172.98|0
1686316200000|2023-06-09 13:10:00|175.5|173.3|176.29|174.09|176.45|174.25|175.5|173.3|0
1686316500000|2023-06-09 13:15:00|176.45|174.25|177.56|175.36|177.72|175.52|176.29|174.09|0
1686316800000|2023-06-09 13:20:00|177.72|175.52|177.72|175.52|178.04|175.84|177.4|175.2|0
1686317100000|2023-06-09 13:25:00|177.88|175.68|178.35|176.15|178.35|176.15|177.56|175.36|0
1686317400000|2023-06-09 13:30:00|178.51|176.31|181.68|179.48|183.29|181.09|178.51|176.31|0
1686317700000|2023-06-09 13:35:00|181.52|179.32|184.09|181.89|184.57|182.37|180.72|178.52|0
1686318000000|2023-06-09 13:40:00|184.25|182.05|185.05|182.85|187|184.8|183.76|181.56|0
1686318300000|2023-06-09 13:45:00|185.21|183.01|185.53|183.33|186.83|184.63|184.57|182.37|0
1686318600000|2023-06-09 13:50:00|185.86|183.66|188.78|186.58|189.11|186.91|185.86|183.66|0
1686318900000|2023-06-09 13:55:00|188.95|186.75|186.83|184.63|188.95|186.75|186.18|183.98|0
1686319200000|2023-06-09 14:00:00|187.31|185.11|189.59|187.39|189.6|187.4|187.31|185.11|0
1686319500000|2023-06-09 14:05:00|189.76|187.56|188.78|186.58|191.73|189.53|188.29|186.09|0
1686319800000|2023-06-09 14:10:00|189.1|186.9|191.23|189.03|191.39|189.19|188.29|186.09|0
1686320100000|2023-06-09 14:15:00|191.07|188.87|192.87|190.67|193.04|190.84|191.07|188.87|0
1686320400000|2023-06-09 14:20:00|193.04|190.84|191.23|189.03|193.2|191|191.23|189.03|0
1686320700000|2023-06-09 14:25:00|191.06|188.86|192.21|190.01|192.87|190.67|190.57|188.37|0
1686321000000|2023-06-09 14:30:00|192.54|190.34|191.51|189.31|193.53|191.33|191.22|189.02|0
1686321300000|2023-06-09 14:35:00|192|189.8|191.18|188.98|192.49|190.29|190.53|188.33|0
1686321600000|2023-06-09 14:40:00|191.01|188.81|188.89|186.69|191.01|188.81|187.27|185.07|0
1686321900000|2023-06-09 14:45:00|188.73|186.53|187.75|185.55|191.83|189.63|187.75|185.55|0
1686322200000|2023-06-09 14:50:00|186.94|184.74|186.94|184.74|187.59|185.39|184.68|182.48|0
1686322500000|2023-06-09 14:55:00|187.26|185.06|188.56|186.36|189.7|187.5|186.45|184.25|0
1686322800000|2023-06-09 15:00:00|188.72|186.52|188.72|186.52|189.7|187.5|188.07|185.87|0
1686323100000|2023-06-09 15:05:00|189.04|186.84|190.84|188.64|191.82|189.62|187.91|185.71|0
1686323400000|2023-06-09 15:10:00|191|188.8|191.82|189.62|191.82|189.62|190.51|188.31|0
1686323700000|2023-06-09 15:15:00|191.49|189.29|189.2|187|191.82|189.62|188.23|186.03|0
1686324000000|2023-06-09 15:20:00|189.04|186.84|185.63|183.43|189.04|186.84|185.15|182.95|0
1686324300000|2023-06-09 15:25:00|185.47|183.27|179.95|177.75|185.47|183.27|178.53|176.33|0
1686324600000|2023-06-09 15:30:00|179.48|177.28|178.2|176|179.48|177.28|176.15|173.95|0
1686324900000|2023-06-09 15:35:00|178.68|176.48|179.47|177.27|181.39|179.19|178.52|176.32|0
1686325200000|2023-06-09 15:40:00|179.63|177.43|181.7|179.5|181.7|179.5|179.63|177.43|0
1686325500000|2023-06-09 15:45:00|181.86|179.66|180.9|178.7|181.86|179.66|180.1|177.9|0
1686325800000|2023-06-09 15:50:00|180.74|178.54|180.42|178.22|181.06|178.86|178.67|176.47|0
1686326100000|2023-06-09 15:55:00|180.58|178.38|177.24|175.04|180.74|178.54|176.77|174.57|0
1686326400000|2023-06-09 16:00:00|177.09|174.89|177.08|174.88|177.56|175.36|173.63|171.43|0
1686326700000|2023-06-09 16:05:00|177.4|175.2|176.77|174.57|178.82|176.62|176.77|174.57|0
1686327000000|2023-06-09 16:10:00|177.08|174.88|178.98|176.78|179.14|176.94|176.61|174.41|0
1686327300000|2023-06-09 16:15:00|178.82|176.62|179.3|177.1|179.93|177.73|178.34|176.14|0
1686327600000|2023-06-09 16:20:00|179.45|177.25|177.39|175.19|179.45|177.25|176.76|174.56|0
1686327900000|2023-06-09 16:25:00|177.55|175.35|175.66|173.46|177.55|175.35|173.62|171.42|0
1686328200000|2023-06-09 16:30:00|175.5|173.3|176.76|174.56|177.39|175.19|175.18|172.98|0
1686328500000|2023-06-09 16:35:00|176.91|174.71|174.78|172.58|177.07|174.87|174.08|171.88|0
1686328800000|2023-06-09 16:40:00|174.87|172.67|176.28|174.08|176.59|174.39|173.46|171.26|0
1686329100000|2023-06-09 16:45:00|176.44|174.24|177.7|175.5|177.7|175.5|175.65|173.45|0
1686329400000|2023-06-09 16:50:00|177.77|175.57|178.01|175.81|178.49|176.29|177.38|175.18|0
1686329700000|2023-06-09 16:55:00|178.17|175.97|179.12|176.92|179.28|177.08|176.9|174.7|0
1686330000000|2023-06-09 17:00:00|179.44|177.24|179.59|177.39|179.75|177.55|178.48|176.28|0
1686330300000|2023-06-09 17:05:00|179.75|177.55|180.55|178.35|181.03|178.83|179.59|177.39|0
1686330600000|2023-06-09 17:10:00|180.87|178.67|180.23|178.03|180.87|178.67|179.75|177.55|0
1686330900000|2023-06-09 17:15:00|180.39|178.19|178.95|176.75|180.71|178.51|178.95|176.75|0
1686331200000|2023-06-09 17:20:00|178.79|176.59|179.9|177.7|179.9|177.7|178.32|176.12|0
1686331500000|2023-06-09 17:25:00|179.59|177.39|181.5|179.3|181.5|179.3|179.43|177.23|0
1686331800000|2023-06-09 17:30:00|181.34|179.14|182.3|180.1|182.62|180.42|181.18|178.98|0
1686332100000|2023-06-09 17:35:00|182.46|180.26|182.3|180.1|182.62|180.42|181.81|179.61|0
1686332400000|2023-06-09 17:40:00|182.13|179.93|183.26|181.06|183.74|181.54|182.13|179.93|0
1686332700000|2023-06-09 17:45:00|183.1|180.9|182.13|179.93|184.38|182.18|182.13|179.93|0
1686333000000|2023-06-09 17:50:00|182.29|180.09|182.93|180.73|183.25|181.05|181.49|179.29|0
1686333300000|2023-06-09 17:55:00|183.09|180.89|184.06|181.86|184.06|181.86|181.97|179.77|0
1686333600000|2023-06-09 18:00:00|184.22|182.02|183.09|180.89|184.22|182.02|182.93|180.73|0
1686333900000|2023-06-09 18:05:00|183.25|181.05|183.73|181.53|183.89|181.69|182.93|180.73|0
1686334200000|2023-06-09 18:10:00|183.89|181.69|183.57|181.37|184.53|182.33|183.08|180.88|0
1686334500000|2023-06-09 18:15:00|183.24|181.04|183.08|180.88|183.73|181.53|181.96|179.76|0
1686334800000|2023-06-09 18:20:00|183.24|181.04|185.01|182.81|185.5|183.3|183.08|180.88|0
1686335100000|2023-06-09 18:25:00|185.18|182.98|183.08|180.88|185.34|183.14|182.11|179.91|0
1686335400000|2023-06-09 18:30:00|183.15|180.95|182.43|180.23|183.24|181.04|181.31|179.11|0
1686335700000|2023-06-09 18:35:00|182.27|180.07|180.19|177.99|182.59|180.39|179.87|177.67|0
1686336000000|2023-06-09 18:40:00|180.03|177.83|181.31|179.11|181.63|179.43|179.71|177.51|0
1686336300000|2023-06-09 18:45:00|181.47|179.27|180.19|177.99|181.79|179.59|180.03|177.83|0
1686336600000|2023-06-09 18:50:00|180.35|178.15|180.5|178.3|181.78|179.58|180.19|177.99|0
1686336900000|2023-06-09 18:55:00|180.34|178.14|182.1|179.9|182.42|180.22|180.34|178.14|0
1686337200000|2023-06-09 19:00:00|182.26|180.06|183.22|181.02|183.71|181.51|181.46|179.26|0
1686337500000|2023-06-09 19:05:00|183.06|180.86|179.86|177.66|183.06|180.86|179.38|177.18|0
1686337800000|2023-06-09 19:10:00|179.7|177.5|180.66|178.46|181.3|179.1|179.38|177.18|0
1686338100000|2023-06-09 19:15:00|180.98|178.78|181.61|179.41|181.93|179.73|178.9|176.7|0
1686338400000|2023-06-09 19:20:00|181.93|179.73|181.13|178.93|182.25|180.05|181.13|178.93|0
1686338700000|2023-06-09 19:25:00|181.21|179.01|181.29|179.09|181.77|179.57|180.17|177.97|0
1686339000000|2023-06-09 19:30:00|181.21|179.01|180.02|177.82|181.77|179.57|179.38|177.18|0
1686339300000|2023-06-09 19:35:00|180.18|177.98|179.22|177.02|180.99|178.79|177.47|175.27|0
1686339600000|2023-06-09 19:40:00|179.38|177.18|179.22|177.02|180.5|178.3|179.06|176.86|0
1686339900000|2023-06-09 19:45:00|179.3|177.1|178.74|176.54|180.34|178.14|178.58|176.38|0
1686340200000|2023-06-09 19:50:00|178.58|176.38|178.1|175.9|178.9|176.7|177.3|175.1|0
1686340500000|2023-06-09 19:55:00|177.94|175.74|178.73|176.53|179.05|176.85|176.98|174.78|0
1686340800000|2023-06-09 20:00:00|179.37|177.17|180.01|177.81|180.17|177.97|179.21|177.01|0
1686341100000|2023-06-09 20:05:00|179.85|177.65|179.69|177.49|180.57|178.37|179.53|177.33|0
1686341400000|2023-06-09 20:10:00|179.53|177.33|180.33|178.13|180.49|178.29|179.53|177.33|0
1686530700000|2023-06-12 00:45:00|185.5|182.9|185.34|182.74|185.5|182.9|185.02|182.42|0
1686531000000|2023-06-12 00:50:00|185.18|182.58|185.18|182.58|185.34|182.74|185.02|182.42|0
1686531300000|2023-06-12 00:55:00|185.34|182.74|185.34|182.74|185.66|183.06|185.34|182.74|0
1686531600000|2023-06-12 01:00:00|185.17|182.57|185.33|182.73|185.5|182.9|185.09|182.49|0
1686531900000|2023-06-12 01:05:00|185.25|182.65|185.33|182.73|185.49|182.89|185.17|182.57|0
1686532200000|2023-06-12 01:10:00|185.41|182.81|185.41|182.81|185.82|183.22|185.33|182.73|0
1686532500000|2023-06-12 01:15:00|185.33|182.73|185.17|182.57|185.33|182.73|185.01|182.41|0
1686532800000|2023-06-12 01:20:00|185.33|182.73|184.84|182.24|185.49|182.89|184.84|182.24|0
1686533100000|2023-06-12 01:25:00|184.76|182.16|184.35|181.75|184.76|182.16|184.35|181.75|0
1686533400000|2023-06-12 01:30:00|184.52|181.92|184.51|181.91|184.84|182.24|184.35|181.75|0
1686533700000|2023-06-12 01:35:00|184.59|181.99|184.19|181.59|184.68|182.08|184.03|181.43|0
1686534000000|2023-06-12 01:40:00|184.35|181.75|184.51|181.91|184.51|181.91|184.19|181.59|0
1686534300000|2023-06-12 01:45:00|184.35|181.75|184.35|181.75|184.35|181.75|184.19|181.59|0
1686534600000|2023-06-12 01:50:00|184.26|181.66|184.18|181.58|184.51|181.91|184.18|181.58|0
1686534900000|2023-06-12 01:55:00|183.54|180.94|184.02|181.42|184.18|181.58|183.54|180.94|0
1686535200000|2023-06-12 02:00:00|184.1|181.5|184.02|181.42|184.18|181.58|183.7|181.1|0
1686535500000|2023-06-12 02:05:00|184.09|181.49|184.18|181.58|184.18|181.58|184.02|181.42|0
1686535800000|2023-06-12 02:10:00|184.09|181.49|184.66|182.06|184.82|182.22|184.02|181.42|0
1686536100000|2023-06-12 02:15:00|184.82|182.22|184.82|182.22|184.98|182.38|184.66|182.06|0
1686536400000|2023-06-12 02:20:00|184.89|182.29|184.82|182.22|184.98|182.38|184.33|181.73|0
1686536700000|2023-06-12 02:25:00|184.89|182.29|184.49|181.89|184.98|182.38|184.01|181.41|0
1686537000000|2023-06-12 02:30:00|184.33|181.73|184|181.4|184.65|182.05|184|181.4|0
1686537300000|2023-06-12 02:35:00|183.84|181.24|183.68|181.08|183.84|181.24|183.2|180.6|0
1686537600000|2023-06-12 02:40:00|183.6|181|183.68|181.08|183.68|181.08|183.27|180.67|0
1686537900000|2023-06-12 02:45:00|183.6|181|183.68|181.08|184|181.4|183.6|181|0
1686538200000|2023-06-12 02:50:00|183.84|181.24|184|181.4|184|181.4|183.35|180.75|0
1686538500000|2023-06-12 02:55:00|183.91|181.31|183.67|181.07|184|181.4|183.51|180.91|0
1686538800000|2023-06-12 03:00:00|183.83|181.23|184.39|181.79|184.48|181.88|183.59|180.99|0
1686539100000|2023-06-12 03:05:00|184.48|181.88|184.23|181.63|184.48|181.88|183.99|181.39|0
1686539400000|2023-06-12 03:10:00|184.31|181.71|184.23|181.63|184.47|181.87|184.15|181.55|0
1686539700000|2023-06-12 03:15:00|184.31|181.71|184.31|181.71|184.47|181.87|184.31|181.71|0
1686540000000|2023-06-12 03:20:00|184.15|181.55|184.14|181.54|184.47|181.87|183.99|181.39|0
1686540300000|2023-06-12 03:25:00|184.22|181.62|184.63|182.03|184.63|182.03|184.22|181.62|0
1686540600000|2023-06-12 03:30:00|184.46|181.86|183.82|181.22|184.54|181.94|183.73|181.13|0
1686540900000|2023-06-12 03:35:00|183.9|181.3|183.98|181.38|184.3|181.7|183.82|181.22|0
1686541200000|2023-06-12 03:40:00|184.05|181.45|183.49|180.89|184.14|181.54|183.17|180.57|0
1686541500000|2023-06-12 03:45:00|183.57|180.97|183.33|180.73|183.73|181.13|183.33|180.73|0
1686541800000|2023-06-12 03:50:00|183.17|180.57|183.73|181.13|183.73|181.13|183.17|180.57|0
1686542100000|2023-06-12 03:55:00|183.65|181.05|183.49|180.89|183.81|181.21|183.33|180.73|0
1686542400000|2023-06-12 04:00:00|183.33|180.73|183|180.4|183.49|180.89|182.84|180.24|0
1686542700000|2023-06-12 04:05:00|183.16|180.56|183.16|180.56|183.48|180.88|183.08|180.48|0
1686543000000|2023-06-12 04:10:00|183.08|180.48|183.16|180.56|183.24|180.64|183|180.4|0
1686543300000|2023-06-12 04:15:00|183|180.4|182.59|179.99|183.16|180.56|182.51|179.91|0
1686543600000|2023-06-12 04:20:00|182.51|179.91|182.67|180.07|182.83|180.23|182.51|179.91|0
1686543900000|2023-06-12 04:25:00|182.51|179.91|182.51|179.91|182.83|180.23|182.51|179.91|0
1686544200000|2023-06-12 04:30:00|182.67|180.07|182.51|179.91|182.83|180.23|182.51|179.91|0
1686544500000|2023-06-12 04:35:00|182.35|179.75|182.35|179.75|182.51|179.91|182.35|179.75|0
1686544800000|2023-06-12 04:40:00|182.34|179.74|182.34|179.74|182.51|179.91|182.34|179.74|0
1686545100000|2023-06-12 04:45:00|182.5|179.9|182.82|180.22|182.82|180.22|182.5|179.9|0
1686545400000|2023-06-12 04:50:00|182.66|180.06|182.82|180.22|182.82|180.22|182.66|180.06|0
1686545700000|2023-06-12 04:55:00|182.98|180.38|183.3|180.7|183.46|180.86|182.82|180.22|0
1686546000000|2023-06-12 05:00:00|183.14|180.54|183.78|181.18|183.78|181.18|183.14|180.54|0
1686546300000|2023-06-12 05:05:00|183.94|181.34|184.42|181.82|184.58|181.98|183.78|181.18|0
1686546600000|2023-06-12 05:10:00|184.58|181.98|184.26|181.66|184.74|182.14|183.62|181.02|0
1686546900000|2023-06-12 05:15:00|184.34|181.74|184.9|182.3|185.06|182.46|184.26|181.66|0
1686547200000|2023-06-12 05:20:00|185.06|182.46|184.9|182.3|185.06|182.46|184.74|182.14|0
1686547500000|2023-06-12 05:25:00|184.82|182.22|184.9|182.3|185.06|182.46|184.74|182.14|0
1686547800000|2023-06-12 05:30:00|184.81|182.21|184.57|181.97|185.06|182.46|184.57|181.97|0
1686548100000|2023-06-12 05:35:00|184.41|181.81|184.25|181.65|184.57|181.97|183.93|181.33|0
1686548400000|2023-06-12 05:40:00|184.16|181.56|183.6|181|184.41|181.81|183.6|181|0
1686548700000|2023-06-12 05:45:00|183.44|180.84|183.6|181|183.76|181.16|183.44|180.84|0
1686549000000|2023-06-12 05:50:00|183.52|180.92|184.56|181.96|184.73|182.13|183.44|180.84|0
1686549300000|2023-06-12 05:55:00|184.73|182.13|184.89|182.29|184.89|182.29|184.24|181.64|0
1686549600000|2023-06-12 06:00:00|184.88|182.28|184.08|181.48|184.88|182.28|184.08|181.48|0
1686549900000|2023-06-12 06:05:00|184.04|181.84|184.52|182.32|184.52|182.32|184.04|181.84|0
1686550200000|2023-06-12 06:10:00|184.36|182.16|184.52|182.32|184.68|182.48|184.36|182.16|0
1686550500000|2023-06-12 06:15:00|184.68|182.48|185.97|183.77|185.97|183.77|184.52|182.32|0
1686550800000|2023-06-12 06:20:00|185.81|183.61|186.62|184.42|186.62|184.42|185.48|183.28|0
1686551100000|2023-06-12 06:25:00|186.46|184.26|187.1|184.9|187.18|184.98|186.45|184.25|0
1686551400000|2023-06-12 06:30:00|187.27|185.07|186.61|184.41|187.27|185.07|186.45|184.25|0
1686551700000|2023-06-12 06:35:00|186.78|184.58|187.1|184.9|187.1|184.9|186.78|184.58|0
1686552000000|2023-06-12 06:40:00|187.01|184.81|186.93|184.73|187.26|185.06|186.61|184.41|0
1686552300000|2023-06-12 06:45:00|186.77|184.57|186.77|184.57|186.93|184.73|186.45|184.25|0
1686552600000|2023-06-12 06:50:00|186.61|184.41|186.6|184.4|186.61|184.41|186.28|184.08|0
1686552900000|2023-06-12 06:55:00|186.68|184.48|187.25|185.05|187.42|185.22|186.6|184.4|0
1686553200000|2023-06-12 07:00:00|187.42|185.22|187.58|185.38|187.74|185.54|186.76|184.56|0
1686553500000|2023-06-12 07:05:00|187.9|185.7|186.6|184.4|188.06|185.86|186.28|184.08|0
1686553800000|2023-06-12 07:10:00|186.44|184.24|186.27|184.07|186.44|184.24|185.14|182.94|0
1686554100000|2023-06-12 07:15:00|186.11|183.91|186.27|184.07|187.24|185.04|185.21|183.01|0
1686554400000|2023-06-12 07:20:00|186.43|184.23|186.75|184.55|187.16|184.96|186.27|184.07|0
1686554700000|2023-06-12 07:25:00|186.67|184.47|186.79|184.59|187.95|185.75|185.82|183.62|0
1686555000000|2023-06-12 07:30:00|186.47|184.27|188.25|186.05|188.25|186.05|186.47|184.27|0
1686555300000|2023-06-12 07:35:00|188.17|185.97|188.74|186.54|188.74|186.54|187.11|184.91|0
1686555600000|2023-06-12 07:40:00|188.58|186.38|188.57|186.37|188.74|186.54|188.25|186.05|0
1686555900000|2023-06-12 07:45:00|188.74|186.54|189.06|186.86|189.22|187.02|188.41|186.21|0
1686556200000|2023-06-12 07:50:00|188.98|186.78|189.55|187.35|190.04|187.84|188.98|186.78|0
1686556500000|2023-06-12 07:55:00|189.71|187.51|189.87|187.67|189.88|187.68|189.22|187.02|0
1686556800000|2023-06-12 08:00:00|190.36|188.16|190.69|188.49|191.51|189.31|190.36|188.16|0
1686557100000|2023-06-12 08:05:00|190.53|188.33|190.11|187.91|191.1|188.9|189.87|187.67|0
1686557400000|2023-06-12 08:10:00|190.2|188|189.7|187.5|190.2|188|188.89|186.69|0
1686557700000|2023-06-12 08:15:00|189.78|187.58|188.72|186.52|190.03|187.83|188.72|186.52|0
1686558000000|2023-06-12 08:20:00|188.8|186.6|189.54|187.34|189.7|187.5|188.72|186.52|0
1686558300000|2023-06-12 08:25:00|189.7|187.5|190.19|187.99|190.19|187.99|189.21|187.01|0
1686558600000|2023-06-12 08:30:00|190.1|187.9|190.19|187.99|191.17|188.97|190.02|187.82|0
1686558900000|2023-06-12 08:35:00|190.02|187.82|189.28|187.08|190.51|188.31|189.04|186.84|0
1686559200000|2023-06-12 08:40:00|189.37|187.17|189.44|187.24|189.77|187.57|189.2|187|0
1686559500000|2023-06-12 08:45:00|189.36|187.16|189.85|187.65|190.18|187.98|189.36|187.16|0
1686559800000|2023-06-12 08:50:00|189.69|187.49|190.18|187.98|190.34|188.14|189.53|187.33|0
1686560100000|2023-06-12 08:55:00|190.26|188.06|190.67|188.47|191.16|188.96|190.01|187.81|0
1686560400000|2023-06-12 09:00:00|190.83|188.63|191.89|189.69|192.14|189.94|190.67|188.47|0
1686560700000|2023-06-12 09:05:00|191.81|189.61|191.48|189.28|191.98|189.78|190.99|188.79|0
1686561000000|2023-06-12 09:10:00|191.4|189.2|191.81|189.61|192.05|189.85|191.32|189.12|0
1686561300000|2023-06-12 09:15:00|191.97|189.77|191.15|188.95|191.97|189.77|190.66|188.46|0
1686561600000|2023-06-12 09:20:00|191.06|188.86|190.98|188.78|191.39|189.19|190.57|188.37|0
1686561900000|2023-06-12 09:25:00|190.9|188.7|190.65|188.45|190.98|188.78|190.49|188.29|0
1686562200000|2023-06-12 09:30:00|190.33|188.13|190|187.8|190.65|188.45|190|187.8|0
1686562500000|2023-06-12 09:35:00|190.16|187.96|189.99|187.79|190.32|188.12|189.83|187.63|0
1686562800000|2023-06-12 09:40:00|189.83|187.63|188.2|186|189.99|187.79|187.63|185.43|0
1686563100000|2023-06-12 09:45:00|188.11|185.91|187.46|185.26|188.2|186|187.22|185.02|0
1686563400000|2023-06-12 09:50:00|187.55|185.35|186.57|184.37|187.87|185.67|186.41|184.21|0
1686563700000|2023-06-12 09:55:00|186.49|184.29|187.38|185.18|187.54|185.34|186.49|184.29|0
1686564000000|2023-06-12 10:00:00|187.22|185.02|186.57|184.37|187.29|185.09|185.92|183.72|0
1686564300000|2023-06-12 10:05:00|186.4|184.2|186.24|184.04|186.57|184.37|185.83|183.63|0
1686564600000|2023-06-12 10:10:00|186.08|183.88|186.31|184.11|186.31|184.11|185.43|183.23|0
1686564900000|2023-06-12 10:15:00|186.24|184.04|185.1|182.9|186.8|184.6|185.1|182.9|0
1686565200000|2023-06-12 10:20:00|184.94|182.74|184.13|181.93|185.1|182.9|183.33|181.13|0
1686565500000|2023-06-12 10:25:00|184.21|182.01|184.37|182.17|184.62|182.42|183.89|181.69|0
1686565800000|2023-06-12 10:30:00|184.29|182.09|185.1|182.9|185.42|183.22|184.29|182.09|0
1686566100000|2023-06-12 10:35:00|185.17|182.97|183.48|181.28|185.26|183.06|183.32|181.12|0
1686566400000|2023-06-12 10:40:00|183.65|181.45|184.45|182.25|184.93|182.73|183.48|181.28|0
1686566700000|2023-06-12 10:45:00|184.53|182.33|184.04|181.84|184.53|182.33|183.56|181.36|0
1686567000000|2023-06-12 10:50:00|184.12|181.92|185.25|183.05|185.41|183.21|184.12|181.92|0
1686567300000|2023-06-12 10:55:00|185.17|182.97|185.25|183.05|185.97|183.77|184.77|182.57|0
1686567600000|2023-06-12 11:00:00|185.09|182.89|186.29|184.09|186.38|184.18|184.28|182.08|0
1686567900000|2023-06-12 11:05:00|186.38|184.18|186.7|184.5|186.86|184.66|186.29|184.09|0
1686568200000|2023-06-12 11:10:00|186.86|184.66|186.61|184.41|186.86|184.66|186.21|184.01|0
1686568500000|2023-06-12 11:15:00|186.7|184.5|186.53|184.33|187.35|185.15|186.37|184.17|0
1686568800000|2023-06-12 11:20:00|186.61|184.41|187.02|184.82|187.18|184.98|186.45|184.25|0
1686569100000|2023-06-12 11:25:00|186.86|184.66|187.66|185.46|188.15|185.95|186.86|184.66|0
1686569400000|2023-06-12 11:30:00|187.5|185.3|187.9|185.7|188.64|186.44|187.5|185.3|0
1686569700000|2023-06-12 11:35:00|187.83|185.63|187.99|185.79|188.31|186.11|187.66|185.46|0
1686570000000|2023-06-12 11:40:00|187.82|185.62|188.06|185.86|188.15|185.95|187.82|185.62|0
1686570300000|2023-06-12 11:45:00|187.98|185.78|187.98|185.78|188.14|185.94|187.49|185.29|0
1686570600000|2023-06-12 11:50:00|187.9|185.7|188.06|185.86|188.31|186.11|187.65|185.45|0
1686570900000|2023-06-12 11:55:00|188.14|185.94|187.81|185.61|188.14|185.94|187.49|185.29|0
1686571200000|2023-06-12 12:00:00|187.73|185.53|188.05|185.85|188.14|185.94|187.57|185.37|0
1686571500000|2023-06-12 12:05:00|188.14|185.94|186.59|184.39|188.14|185.94|186.19|183.99|0
1686571800000|2023-06-12 12:10:00|186.51|184.31|187.48|185.28|187.65|185.45|186.51|184.31|0
1686572100000|2023-06-12 12:15:00|187.65|185.45|186.18|183.98|187.65|185.45|186.02|183.82|0
1686572400000|2023-06-12 12:20:00|186.1|183.9|184.73|182.53|186.18|183.98|184.57|182.37|0
1686572700000|2023-06-12 12:25:00|184.89|182.69|186.18|183.98|186.18|183.98|184.73|182.53|0
1686573000000|2023-06-12 12:30:00|186.02|183.82|187.31|185.11|187.47|185.27|185.77|183.57|0
1686573300000|2023-06-12 12:35:00|187.15|184.95|189.11|186.91|189.11|186.91|186.99|184.79|0
1686573600000|2023-06-12 12:40:00|188.95|186.75|188.05|185.85|189.02|186.82|187.32|185.12|0
1686573900000|2023-06-12 12:45:00|187.81|185.61|188.45|186.25|189.27|187.07|187.81|185.61|0
1686574200000|2023-06-12 12:50:00|188.62|186.42|189.27|187.07|189.43|187.23|188.62|186.42|0
1686574500000|2023-06-12 12:55:00|189.43|187.23|189.5|187.3|190.08|187.88|188.94|186.74|0
1686574800000|2023-06-12 13:00:00|189.59|187.39|188.94|186.74|189.91|187.71|188.61|186.41|0
1686575100000|2023-06-12 13:05:00|189.26|187.06|189.91|187.71|190.07|187.87|189.1|186.9|0
1686575400000|2023-06-12 13:10:00|189.83|187.63|191.05|188.85|191.05|188.85|189.75|187.55|0
1686575700000|2023-06-12 13:15:00|191.87|189.67|189.92|187.72|191.87|189.67|189.75|187.55|0
1686576000000|2023-06-12 13:20:00|190.08|187.88|189.75|187.55|190.08|187.88|189.26|187.06|0
1686576300000|2023-06-12 13:25:00|189.59|187.39|189.26|187.06|190.15|187.95|188.94|186.74|0
1686576600000|2023-06-12 13:30:00|189.42|187.22|188.61|186.41|190.07|187.87|187.56|185.36|0
1686576900000|2023-06-12 13:35:00|188.77|186.57|188.93|186.73|188.94|186.74|185.39|183.19|0
1686577200000|2023-06-12 13:40:00|189.42|187.22|187.15|184.95|190.23|188.03|186.99|184.79|0
1686577500000|2023-06-12 13:45:00|187.48|185.28|188.28|186.08|188.93|186.73|186.67|184.47|0
1686577800000|2023-06-12 13:50:00|188.12|185.92|189.41|187.21|189.98|187.78|187.8|185.6|0
1686578100000|2023-06-12 13:55:00|189.25|187.05|189.57|187.37|190.06|187.86|188.76|186.56|0
1686578400000|2023-06-12 14:00:00|189.9|187.7|187.79|185.59|189.9|187.7|187.79|185.59|0
1686578700000|2023-06-12 14:05:00|187.95|185.75|186.82|184.62|188.11|185.91|185.45|183.25|0
1686579000000|2023-06-12 14:10:00|186.66|184.46|188.92|186.72|189|186.8|185.37|183.17|0
1686579300000|2023-06-12 14:15:00|188.83|186.63|186.98|184.78|188.83|186.63|186.17|183.97|0
1686579600000|2023-06-12 14:20:00|186.82|184.62|187.62|185.42|188.11|185.91|186.01|183.81|0
1686579900000|2023-06-12 14:25:00|187.94|185.74|188.1|185.9|188.75|186.55|186.17|183.97|0
1686580200000|2023-06-12 14:30:00|188.26|186.06|186.65|184.45|188.5|186.3|186.33|184.13|0
1686580500000|2023-06-12 14:35:00|186.81|184.61|185.6|183.4|186.81|184.61|184.72|182.52|0
1686580800000|2023-06-12 14:40:00|185.36|183.16|186.48|184.28|186.48|184.28|185.04|182.84|0
1686581100000|2023-06-12 14:45:00|186.32|184.12|187.61|185.41|188.26|186.06|185.84|183.64|0
1686581400000|2023-06-12 14:50:00|187.77|185.57|186.16|183.96|188.26|186.06|186|183.8|0
1686581700000|2023-06-12 14:55:00|186.32|184.12|186.48|184.28|187.28|185.08|185.99|183.79|0
1686582000000|2023-06-12 15:00:00|186.96|184.76|186.64|184.44|188.33|186.13|186.15|183.95|0
1686582300000|2023-06-12 15:05:00|186.55|184.35|186.31|184.11|188.25|186.05|185.83|183.63|0
1686582600000|2023-06-12 15:10:00|186.39|184.19|185.46|183.26|187.44|185.24|185.3|183.1|0
1686582900000|2023-06-12 15:15:00|185.62|183.42|185.24|183.04|185.95|183.75|182.93|180.73|0
1686583200000|2023-06-12 15:20:00|185.08|182.88|184.59|182.39|185.56|183.36|183.78|181.58|0
1686583500000|2023-06-12 15:25:00|184.43|182.23|184.75|182.55|185.56|183.36|183.78|181.58|0
1686583800000|2023-06-12 15:30:00|185.24|183.04|186.78|184.58|186.86|184.66|185.24|183.04|0
1686584100000|2023-06-12 15:35:00|186.86|184.66|186.86|184.66|187.35|185.15|186.21|184.01|0
1686584400000|2023-06-12 15:40:00|187.19|184.99|188.08|185.88|188.24|186.04|186.86|184.66|0
1686584700000|2023-06-12 15:45:00|188.16|185.96|187.02|184.82|188.49|186.29|186.53|184.33|0
1686585000000|2023-06-12 15:50:00|186.86|184.66|186.36|184.16|187.51|185.31|186.36|184.16|0
1686585300000|2023-06-12 15:55:00|186.04|183.84|187.67|185.47|187.83|185.63|185.88|183.68|0
1686585600000|2023-06-12 16:00:00|187.75|185.55|187.01|184.81|187.99|185.79|187.01|184.81|0
1686585900000|2023-06-12 16:05:00|187.25|185.05|188.32|186.12|188.32|186.12|187.25|185.05|0
1686586200000|2023-06-12 16:10:00|188.15|185.95|187.66|185.46|188.48|186.28|187.34|185.14|0
1686586500000|2023-06-12 16:15:00|187.5|185.3|187.66|185.46|187.99|185.79|187.17|184.97|0
1686586800000|2023-06-12 16:20:00|187.74|185.54|187.66|185.46|188.15|185.95|187.17|184.97|0
1686587100000|2023-06-12 16:25:00|187.49|185.29|188.15|185.95|188.64|186.44|187.49|185.29|0
1686587400000|2023-06-12 16:30:00|188.22|186.02|189.13|186.93|189.13|186.93|188.22|186.02|0
1686587700000|2023-06-12 16:35:00|189.29|187.09|189.78|187.58|190.11|187.91|189.13|186.93|0
1686588000000|2023-06-12 16:40:00|189.95|187.75|189.78|187.58|190.44|188.24|189.29|187.09|0
1686588300000|2023-06-12 16:45:00|189.94|187.74|189.61|187.41|190.27|188.07|188.96|186.76|0
1686588600000|2023-06-12 16:50:00|189.78|187.58|189.78|187.58|190.27|188.07|189.61|187.41|0
1686588900000|2023-06-12 16:55:00|189.61|187.41|190.1|187.9|190.1|187.9|189.45|187.25|0
1686589200000|2023-06-12 17:00:00|189.94|187.74|191.35|189.15|191.35|189.15|189.77|187.57|0
1686589500000|2023-06-12 17:05:00|191.19|188.99|190.2|188|191.51|189.31|190.04|187.84|0
1686589800000|2023-06-12 17:10:00|190.36|188.16|191.67|189.47|192|189.8|190.04|187.84|0
1686590100000|2023-06-12 17:15:00|191.84|189.64|191.67|189.47|192|189.8|190.85|188.65|0
1686590400000|2023-06-12 17:20:00|191.83|189.63|191.34|189.14|192|189.8|191.01|188.81|0
1686590700000|2023-06-12 17:25:00|191.42|189.22|191.01|188.81|191.67|189.47|190.68|188.48|0
1686591000000|2023-06-12 17:30:00|190.85|188.65|190.52|188.32|191.66|189.46|190.03|187.83|0
1686591300000|2023-06-12 17:35:00|190.68|188.48|190.84|188.64|191.01|188.81|190.03|187.83|0
1686591600000|2023-06-12 17:40:00|190.92|188.72|191.99|189.79|192.32|190.12|190.84|188.64|0
1686591900000|2023-06-12 17:45:00|192.15|189.95|192.97|190.77|193.63|191.43|192.15|189.95|0
1686592200000|2023-06-12 17:50:00|192.81|190.61|192.8|190.6|193.13|190.93|192.48|190.28|0
1686592500000|2023-06-12 17:55:00|192.97|190.77|194.12|191.92|194.29|192.09|192.8|190.6|0
1686592800000|2023-06-12 18:00:00|194.28|192.08|193.46|191.26|194.45|192.25|193.13|190.93|0
1686593100000|2023-06-12 18:05:00|193.62|191.42|193.29|191.09|193.62|191.42|192.96|190.76|0
1686593400000|2023-06-12 18:10:00|193.46|191.26|193.12|190.92|193.86|191.66|193.12|190.92|0
1686593700000|2023-06-12 18:15:00|193.29|191.09|193.29|191.09|194.03|191.83|192.79|190.59|0
1686594000000|2023-06-12 18:20:00|193.12|190.92|193.45|191.25|193.61|191.41|192.63|190.43|0
1686594300000|2023-06-12 18:25:00|193.61|191.41|193.28|191.08|193.94|191.74|193.12|190.92|0
1686594600000|2023-06-12 18:30:00|193.12|190.92|194.27|192.07|194.6|192.4|193.12|190.92|0
1686594900000|2023-06-12 18:35:00|194.35|192.15|193.61|191.41|195.1|192.9|193.28|191.08|0
1686595200000|2023-06-12 18:40:00|193.44|191.24|194.43|192.23|194.76|192.56|193.44|191.24|0
1686595500000|2023-06-12 18:45:00|194.27|192.07|195.75|193.55|196.08|193.88|194.1|191.9|0
1686595800000|2023-06-12 18:50:00|195.92|193.72|197.25|195.05|197.75|195.55|195.75|193.55|0
1686596100000|2023-06-12 18:55:00|197.41|195.21|198.74|196.54|199.25|197.05|196.91|194.71|0
1686596400000|2023-06-12 19:00:00|199.08|196.88|201.74|199.54|201.99|199.79|198.24|196.04|0
1686596700000|2023-06-12 19:05:00|201.66|199.46|202.99|200.79|203.16|200.96|200.49|198.29|0
1686597000000|2023-06-12 19:10:00|202.83|200.63|206.02|203.82|206.53|204.33|202.83|200.63|0
1686597300000|2023-06-12 19:15:00|206.36|204.16|205.64|203.44|208.51|206.31|205.64|203.44|0
1686597600000|2023-06-12 19:20:00|205.98|203.78|205.98|203.78|206.15|203.95|204.63|202.43|0
1686597900000|2023-06-12 19:25:00|206.23|204.03|206.48|204.28|206.65|204.45|205.14|202.94|0
1686598200000|2023-06-12 19:30:00|206.31|204.11|206.22|204.02|206.73|204.53|204.97|202.77|0
1686598500000|2023-06-12 19:35:00|206.14|203.94|207.83|205.63|207.83|205.63|205.63|203.43|0
1686598800000|2023-06-12 19:40:00|207.99|205.79|207.65|205.45|210.03|207.83|207.15|204.95|0
1686599100000|2023-06-12 19:45:00|207.32|205.12|207.65|205.45|207.99|205.79|206.47|204.27|0
1686599400000|2023-06-12 19:50:00|208.5|206.3|206.81|204.61|208.5|206.3|206.3|204.1|0
1686599700000|2023-06-12 19:55:00|206.47|204.27|210.02|207.82|210.44|208.24|206.13|203.93|0
1686600000000|2023-06-12 20:00:00|210.19|207.99|209|206.8|210.36|208.16|207.48|205.28|0
1686600300000|2023-06-12 20:05:00|208.66|206.46|207.64|205.44|208.66|206.46|207.56|205.36|0
1686600600000|2023-06-12 20:10:00|207.81|205.61|209.5|207.3|209.67|207.47|207.64|205.44|0
1686600900000|2023-06-12 20:15:00|209.87|207.27|210.38|207.78|210.55|207.95|209.7|207.1|0
1686601200000|2023-06-12 20:20:00|210.55|207.95|210.38|207.78|210.89|208.29|210.38|207.78|0
1686601500000|2023-06-12 20:25:00|210.21|207.61|210.55|207.95|210.55|207.95|210.21|207.61|0
1686601800000|2023-06-12 20:30:00|210.46|207.86|210.8|208.2|210.89|208.29|210.46|207.86|0
1686602100000|2023-06-12 20:35:00|210.72|208.12|211.05|208.45|211.22|208.62|210.72|208.12|0
1686602400000|2023-06-12 20:40:00|211.22|208.62|211.56|208.96|211.56|208.96|211.05|208.45|0
1686602700000|2023-06-12 20:45:00|211.39|208.79|211.39|208.79|211.56|208.96|211.05|208.45|0
1686603000000|2023-06-12 20:50:00|211.22|208.62|211.56|208.96|211.56|208.96|211.05|208.45|0
1686603300000|2023-06-12 20:55:00|211.73|209.13|212.18|209.58|212.41|209.81|211.56|208.96|0
1686603600000|2023-06-12 21:00:00|212.16|209.56|212.08|209.48|212.16|209.56|211.98|209.38|0
1686603900000|2023-06-12 21:05:00|212.26|209.66|212.03|209.43|212.26|209.66|212|209.4|0
1686604200000|2023-06-12 21:10:00|211.9|209.3|211.93|209.33|211.97|209.37|211.9|209.3|0
1686604500000|2023-06-12 21:15:00|211.88|209.28|211.75|209.15|211.9|209.3|211.55|208.95|0
1686604800000|2023-06-12 21:20:00|211.68|209.08|211.75|209.15|211.8|209.2|211.6|209|0
1686605100000|2023-06-12 21:25:00|211.7|209.1|211.77|209.17|211.77|209.17|211.69|209.09|0
1686605400000|2023-06-12 21:30:00|211.8|209.2|211.54|208.94|211.8|209.2|211.54|208.94|0
1686605700000|2023-06-12 21:35:00|211.47|208.87|211.49|208.89|211.54|208.94|211.37|208.77|0
1686606000000|2023-06-12 21:40:00|211.39|208.79|211.49|208.89|211.49|208.89|211.39|208.79|0
1686606300000|2023-06-12 21:45:00|211.44|208.84|211.44|208.84|211.44|208.84|211.39|208.79|0
1686606600000|2023-06-12 21:50:00|211.61|209.01|211.51|208.91|211.61|209.01|211.41|208.81|0
1686606900000|2023-06-12 21:55:00|211.53|208.93|211.63|209.03|211.63|209.03|211.53|208.93|0
1686607200000|2023-06-12 22:00:00|210.93|208.33|210.68|208.08|211.1|208.5|210.34|207.74|0
1686607500000|2023-06-12 22:05:00|210.59|207.99|210.33|207.73|210.68|208.08|210.33|207.73|0
1686607800000|2023-06-12 22:10:00|210.5|207.9|210.84|208.24|210.84|208.24|210.33|207.73|0
1686608100000|2023-06-12 22:15:00|210.75|208.15|211.01|208.41|211.09|208.49|210.67|208.07|0
1686608400000|2023-06-12 22:20:00|210.84|208.24|210.5|207.9|210.92|208.32|210.33|207.73|0
1686608700000|2023-06-12 22:25:00|210.67|208.07|211.09|208.49|211.35|208.75|210.5|207.9|0
1686609000000|2023-06-12 22:30:00|211.01|208.41|210.66|208.06|211.01|208.41|210.66|208.06|0
1686609300000|2023-06-12 22:35:00|210.83|208.23|211|208.4|211|208.4|210.66|208.06|0
1686609600000|2023-06-12 22:40:00|210.83|208.23|211.34|208.74|211.34|208.74|210.83|208.23|0
1686609900000|2023-06-12 22:45:00|211.51|208.91|212.36|209.76|213.64|211.04|211.51|208.91|0
1686610200000|2023-06-12 22:50:00|212.27|209.67|212.53|209.93|212.53|209.93|212.19|209.59|0
1686610500000|2023-06-12 22:55:00|212.61|210.01|213.04|210.44|213.13|210.53|212.27|209.67|0
1686610800000|2023-06-12 23:00:00|213.38|210.78|212.36|209.76|213.38|210.78|212.02|209.42|0
1686611100000|2023-06-12 23:05:00|212.53|209.93|211.84|209.24|213.38|210.78|211.84|209.24|0
1686611400000|2023-06-12 23:10:00|211.92|209.32|212.35|209.75|212.35|209.75|211.67|209.07|0
1686611700000|2023-06-12 23:15:00|212.52|209.92|212.86|210.26|213.03|210.43|212.52|209.92|0
1686612000000|2023-06-12 23:20:00|212.77|210.17|213.03|210.43|213.03|210.43|212.77|210.17|0
1686612300000|2023-06-12 23:25:00|212.94|210.34|212.26|209.66|213.03|210.43|212.18|209.58|0
1686612600000|2023-06-12 23:30:00|212.17|209.57|211.49|208.89|212.43|209.83|211.49|208.89|0
1686612900000|2023-06-12 23:35:00|211.32|208.72|211.15|208.55|211.49|208.89|210.98|208.38|0
1686613200000|2023-06-12 23:40:00|211.32|208.72|210.63|208.03|211.49|208.89|210.46|207.86|0
1686613500000|2023-06-12 23:45:00|210.55|207.95|209.95|207.35|210.63|208.03|209.78|207.18|0
1686613800000|2023-06-12 23:50:00|210.12|207.52|210.29|207.69|210.54|207.94|209.95|207.35|0
1686614100000|2023-06-12 23:55:00|210.46|207.86|210.97|208.37|210.97|208.37|210.29|207.69|0
1686614400000|2023-06-13 00:00:00|210.8|208.2|210.29|207.69|210.97|208.37|210.29|207.69|0
1686614700000|2023-06-13 00:05:00|210.46|207.86|210.79|208.19|211.14|208.54|210.29|207.69|0
1686615000000|2023-06-13 00:10:00|210.96|208.36|211.3|208.7|211.64|209.04|210.79|208.19|0
1686615300000|2023-06-13 00:15:00|211.64|209.04|210.87|208.27|211.81|209.21|210.79|208.19|0
1686615600000|2023-06-13 00:20:00|210.96|208.36|210.62|208.02|211.04|208.44|210.45|207.85|0
1686615900000|2023-06-13 00:25:00|210.79|208.19|210.44|207.84|210.79|208.19|210.28|207.68|0
1686616200000|2023-06-13 00:30:00|210.53|207.93|210.86|208.26|211.12|208.52|210.27|207.67|0
1686616500000|2023-06-13 00:35:00|210.78|208.18|210.61|208.01|210.95|208.35|210.44|207.84|0
1686616800000|2023-06-13 00:40:00|210.52|207.92|210.44|207.84|210.61|208.01|210.27|207.67|0
1686617100000|2023-06-13 00:45:00|210.27|207.67|210.44|207.84|210.78|208.18|210.27|207.67|0
1686617400000|2023-06-13 00:50:00|210.27|207.67|209.92|207.32|210.44|207.84|209.92|207.32|0
1686617700000|2023-06-13 00:55:00|210.09|207.49|209.92|207.32|210.09|207.49|209.75|207.15|0
1686618000000|2023-06-13 01:00:00|210|207.4|209.92|207.32|210.26|207.66|209.92|207.32|0
1686618300000|2023-06-13 01:05:00|210.09|207.49|210.26|207.66|210.26|207.66|209.92|207.32|0
1686618600000|2023-06-13 01:10:00|210.09|207.49|209.92|207.32|210.26|207.66|209.92|207.32|0
1686618900000|2023-06-13 01:15:00|210.09|207.49|210.25|207.65|210.59|207.99|209.91|207.31|0
1686619200000|2023-06-13 01:20:00|210.42|207.82|210.08|207.48|210.59|207.99|209.74|207.14|0
1686619500000|2023-06-13 01:25:00|209.91|207.31|210.59|207.99|210.59|207.99|209.91|207.31|0
1686619800000|2023-06-13 01:30:00|210.42|207.82|211.61|209.01|211.95|209.35|210.42|207.82|0
1686620100000|2023-06-13 01:35:00|211.69|209.09|211.35|208.75|211.69|209.09|211.1|208.5|0
1686620400000|2023-06-13 01:40:00|211.27|208.67|211.52|208.92|211.95|209.35|211.1|208.5|0
1686620700000|2023-06-13 01:45:00|211.43|208.83|211.43|208.83|211.61|209.01|211.26|208.66|0
1686621000000|2023-06-13 01:50:00|211.34|208.74|211.43|208.83|211.43|208.83|210.92|208.32|0
1686621300000|2023-06-13 01:55:00|211.6|209|212.11|209.51|212.28|209.68|211.43|208.83|0
1686621600000|2023-06-13 02:00:00|212.28|209.68|212.45|209.85|212.45|209.85|211.94|209.34|0
1686621900000|2023-06-13 02:05:00|212.62|210.02|211.94|209.34|212.62|210.02|211.77|209.17|0
1686622200000|2023-06-13 02:10:00|211.77|209.17|211.25|208.65|211.94|209.34|211.08|208.48|0
1686622500000|2023-06-13 02:15:00|211.33|208.73|211.25|208.65|211.42|208.82|210.82|208.22|0
1686622800000|2023-06-13 02:20:00|211.59|208.99|212.01|209.41|212.1|209.5|211.42|208.82|0
1686623100000|2023-06-13 02:25:00|211.93|209.33|211.76|209.16|211.93|209.33|211.5|208.9|0
1686623400000|2023-06-13 02:30:00|211.59|208.99|212.1|209.5|212.27|209.67|211.58|208.98|0
1686623700000|2023-06-13 02:35:00|212.18|209.58|212.26|209.66|212.44|209.84|212.09|209.49|0
1686624000000|2023-06-13 02:40:00|212.18|209.58|212.26|209.66|212.69|210.09|212.09|209.49|0
1686624300000|2023-06-13 02:45:00|212.34|209.74|212.6|210|212.68|210.08|212.09|209.49|0
1686624600000|2023-06-13 02:50:00|212.43|209.83|212.6|210|212.77|210.17|212.43|209.83|0
1686624900000|2023-06-13 02:55:00|212.77|210.17|212.6|210|212.77|210.17|212.43|209.83|0
1686625200000|2023-06-13 03:00:00|212.68|210.08|212.68|210.08|212.77|210.17|212.43|209.83|0
1686625500000|2023-06-13 03:05:00|212.77|210.17|212.94|210.34|213.11|210.51|212.25|209.65|0
1686625800000|2023-06-13 03:10:00|213.11|210.51|213.19|210.59|213.19|210.59|212.59|209.99|0
1686626100000|2023-06-13 03:15:00|213.28|210.68|213.1|210.5|213.28|210.68|212.76|210.16|0
1686626400000|2023-06-13 03:20:00|213.27|210.67|213.1|210.5|213.27|210.67|212.76|210.16|0
1686626700000|2023-06-13 03:25:00|213.18|210.58|213.27|210.67|213.44|210.84|213.1|210.5|0
1686627000000|2023-06-13 03:30:00|213.18|210.58|215.67|213.07|215.84|213.24|213.1|210.5|0
1686627300000|2023-06-13 03:35:00|215.5|212.9|215.15|212.55|215.84|213.24|215.15|212.55|0
1686627600000|2023-06-13 03:40:00|214.98|212.38|216.01|213.41|216.36|213.76|214.98|212.38|0
1686627900000|2023-06-13 03:45:00|215.84|213.24|216.18|213.58|216.7|214.1|215.84|213.24|0
1686628200000|2023-06-13 03:50:00|216.27|213.67|216.8|214.2|216.8|214.2|216.01|213.41|0
1686628500000|2023-06-13 03:55:00|216.63|214.03|217.14|214.54|217.49|214.89|216.63|214.03|0
1686628800000|2023-06-13 04:00:00|216.97|214.37|217.48|214.88|217.48|214.88|216.97|214.37|0
1686629100000|2023-06-13 04:05:00|217.39|214.79|217.48|214.88|218|215.4|217.31|214.71|0
1686629400000|2023-06-13 04:10:00|217.39|214.79|217.13|214.53|217.48|214.88|216.96|214.36|0
1686629700000|2023-06-13 04:15:00|217.31|214.71|217.3|214.7|217.65|215.05|217.13|214.53|0
1686630000000|2023-06-13 04:20:00|217.21|214.61|217.13|214.53|217.3|214.7|216.96|214.36|0
1686630300000|2023-06-13 04:25:00|217.21|214.61|216.78|214.18|217.3|214.7|216.69|214.09|0
1686630600000|2023-06-13 04:30:00|216.96|214.36|217.13|214.53|217.3|214.7|216.78|214.18|0
1686630900000|2023-06-13 04:35:00|217.3|214.7|217.03|214.43|217.3|214.7|216.78|214.18|0
1686631200000|2023-06-13 04:40:00|216.95|214.35|217.47|214.87|217.64|215.04|216.95|214.35|0
1686631500000|2023-06-13 04:45:00|217.38|214.78|216.78|214.18|217.47|214.87|216.78|214.18|0
1686631800000|2023-06-13 04:50:00|216.77|214.17|216.95|214.35|216.95|214.35|216.6|214|0
1686632100000|2023-06-13 04:55:00|216.77|214.17|216.6|214|217.12|214.52|216.6|214|0
1686632400000|2023-06-13 05:00:00|216.43|213.83|217.02|214.42|217.46|214.86|216.43|213.83|0
1686632700000|2023-06-13 05:05:00|216.94|214.34|216.77|214.17|217.28|214.68|216.77|214.17|0
1686633000000|2023-06-13 05:10:00|216.85|214.25|216.94|214.34|216.94|214.34|216.59|213.99|0
1686633300000|2023-06-13 05:15:00|216.76|214.16|216.5|213.9|216.94|214.34|216.42|213.82|0
1686633600000|2023-06-13 05:20:00|216.25|213.65|216.76|214.16|216.76|214.16|216.25|213.65|0
1686633900000|2023-06-13 05:25:00|216.93|214.33|217.38|214.78|217.38|214.78|216.41|213.81|0
1686634200000|2023-06-13 05:30:00|217.2|214.6|217.72|215.12|217.89|215.29|217.03|214.43|0
1686634500000|2023-06-13 05:35:00|217.8|215.2|218.06|215.46|218.06|215.46|217.55|214.95|0
1686634800000|2023-06-13 05:40:00|217.89|215.29|217.54|214.94|217.89|215.29|217.45|214.85|0
1686635100000|2023-06-13 05:45:00|217.45|214.85|217.37|214.77|217.54|214.94|217.03|214.43|0
1686635400000|2023-06-13 05:50:00|217.54|214.94|218.05|215.45|218.4|215.8|217.37|214.77|0
1686635700000|2023-06-13 05:55:00|217.88|215.28|218.4|215.8|218.57|215.97|217.88|215.28|0
1686636000000|2023-06-13 06:00:00|218.57|215.97|218.22|215.62|218.57|215.97|217.53|214.93|0
1686636300000|2023-06-13 06:05:00|218.19|215.99|219.74|217.54|219.74|217.54|218.02|215.82|0
1686636600000|2023-06-13 06:10:00|219.92|217.72|219.74|217.54|220.78|218.58|219.57|217.37|0
1686636900000|2023-06-13 06:15:00|219.4|217.2|219.39|217.19|219.91|217.71|219.22|217.02|0
1686637200000|2023-06-13 06:20:00|219.3|217.1|221.12|218.92|221.47|219.27|219.3|217.1|0
1686637500000|2023-06-13 06:25:00|220.95|218.75|219.91|217.71|221.3|219.1|219.91|217.71|0
1686637800000|2023-06-13 06:30:00|220.08|217.88|220.77|218.57|221.29|219.09|219.91|217.71|0
1686638100000|2023-06-13 06:35:00|220.86|218.66|219.73|217.53|220.95|218.75|219.56|217.36|0
1686638400000|2023-06-13 06:40:00|219.9|217.7|219.73|217.53|220.08|217.88|219.39|217.19|0
1686638700000|2023-06-13 06:45:00|219.9|217.7|219.55|217.35|220.07|217.87|219.46|217.26|0
1686639000000|2023-06-13 06:50:00|219.46|217.26|219.9|217.7|220.07|217.87|219.38|217.18|0
1686639300000|2023-06-13 06:55:00|219.73|217.53|219.55|217.35|220.07|217.87|219.55|217.35|0
1686639600000|2023-06-13 07:00:00|219.38|217.18|218.17|215.97|219.55|217.35|217.65|215.45|0
1686639900000|2023-06-13 07:05:00|218.08|215.88|220.57|218.37|221.53|219.33|217.82|215.62|0
1686640200000|2023-06-13 07:10:00|220.65|218.45|220.39|218.19|220.74|218.54|219.37|217.17|0
1686640500000|2023-06-13 07:15:00|220.05|217.85|220.39|218.19|220.56|218.36|219.71|217.51|0
1686640800000|2023-06-13 07:20:00|220.22|218.02|219.53|217.33|220.73|218.53|219.02|216.82|0
1686641100000|2023-06-13 07:25:00|219.87|217.67|220.22|218.02|220.39|218.19|219.36|217.16|0
1686641400000|2023-06-13 07:30:00|220.3|218.1|221.15|218.95|221.59|219.39|220.3|218.1|0
1686641700000|2023-06-13 07:35:00|221.24|219.04|222.62|220.42|223.31|221.11|221.15|218.95|0
1686642000000|2023-06-13 07:40:00|222.7|220.5|222.7|220.5|222.79|220.59|222.1|219.9|0
1686642300000|2023-06-13 07:45:00|222.96|220.76|222.79|220.59|223.31|221.11|222.79|220.59|0
1686642600000|2023-06-13 07:50:00|222.96|220.76|220.07|217.87|222.96|220.76|219.9|217.7|0
1686642900000|2023-06-13 07:55:00|220.15|217.95|219.73|217.53|220.15|217.95|218.53|216.33|0
1686643200000|2023-06-13 08:00:00|219.55|217.35|219.55|217.35|219.73|217.53|218.44|216.24|0
1686643500000|2023-06-13 08:05:00|219.72|217.52|219.55|217.35|220.41|218.21|219.38|217.18|0
1686643800000|2023-06-13 08:10:00|219.46|217.26|219.46|217.26|219.72|217.52|218.52|216.32|0
1686644100000|2023-06-13 08:15:00|219.38|217.18|219.89|217.69|219.89|217.69|218.94|216.74|0
1686644400000|2023-06-13 08:20:00|219.97|217.77|221.26|219.06|221.26|219.06|219.97|217.77|0
1686644700000|2023-06-13 08:25:00|221.35|219.15|220.92|218.72|221.35|219.15|220.57|218.37|0
1686645000000|2023-06-13 08:30:00|220.57|218.37|221.6|219.4|221.86|219.66|220.57|218.37|0
1686645300000|2023-06-13 08:35:00|221.43|219.23|221.6|219.4|221.6|219.4|220.91|218.71|0
1686645600000|2023-06-13 08:40:00|221.51|219.31|220.74|218.54|221.77|219.57|220.57|218.37|0
1686645900000|2023-06-13 08:45:00|220.65|218.45|221.16|218.96|221.43|219.23|220.57|218.37|0
1686646200000|2023-06-13 08:50:00|221.25|219.05|220.73|218.53|221.25|219.05|220.39|218.19|0
1686646500000|2023-06-13 08:55:00|220.64|218.44|220.56|218.36|221.25|219.05|220.22|218.02|0
1686646800000|2023-06-13 09:00:00|220.73|218.53|221.07|218.87|221.42|219.22|220.39|218.19|0
1686647100000|2023-06-13 09:05:00|221.25|219.05|222.11|219.91|222.11|219.91|221.25|219.05|0
1686647400000|2023-06-13 09:10:00|221.93|219.73|221.93|219.73|222.11|219.91|221.59|219.39|0
1686647700000|2023-06-13 09:15:00|222.1|219.9|221.41|219.21|222.1|219.9|221.41|219.21|0
1686648000000|2023-06-13 09:20:00|221.58|219.38|220.89|218.69|221.58|219.38|220.38|218.18|0
1686648300000|2023-06-13 09:25:00|221.06|218.86|220.89|218.69|221.24|219.04|220.72|218.52|0
1686648600000|2023-06-13 09:30:00|220.97|218.77|220.72|218.52|221.14|218.94|219.69|217.49|0
1686648900000|2023-06-13 09:35:00|220.89|218.69|220.03|217.83|221.06|218.86|220.03|217.83|0
1686649200000|2023-06-13 09:40:00|220.2|218|218|215.8|220.37|218.17|217.83|215.63|0
1686649500000|2023-06-13 09:45:00|218.18|215.98|218.6|216.4|218.69|216.49|218|215.8|0
1686649800000|2023-06-13 09:50:00|218.69|216.49|218.86|216.66|219.37|217.17|218.52|216.32|0
1686650100000|2023-06-13 09:55:00|218.69|216.49|217.31|215.11|219.03|216.83|217.31|215.11|0
1686650400000|2023-06-13 10:00:00|217.48|215.28|216.46|214.26|217.83|215.63|216.37|214.17|0
1686650700000|2023-06-13 10:05:00|216.37|214.17|217.14|214.94|217.82|215.62|216.37|214.17|0
1686651000000|2023-06-13 10:10:00|217.31|215.11|215.77|213.57|217.31|215.11|215.6|213.4|0
1686651300000|2023-06-13 10:15:00|216.11|213.91|214.24|212.04|216.62|214.42|214.24|212.04|0
1686651600000|2023-06-13 10:20:00|214.41|212.21|214.23|212.03|214.41|212.21|213.89|211.69|0
1686651900000|2023-06-13 10:25:00|214.4|212.2|214.57|212.37|214.74|212.54|213.89|211.69|0
1686652200000|2023-06-13 10:30:00|214.4|212.2|215.93|213.73|216.1|213.9|214.4|212.2|0
1686652500000|2023-06-13 10:35:00|215.76|213.56|215.67|213.47|216.27|214.07|215.67|213.47|0
1686652800000|2023-06-13 10:40:00|215.59|213.39|215.25|213.05|215.93|213.73|215.08|212.88|0
1686653100000|2023-06-13 10:45:00|215.42|213.22|213.63|211.43|215.59|213.39|213.46|211.26|0
1686653400000|2023-06-13 10:50:00|213.46|211.26|213.63|211.43|213.8|211.6|213.03|210.83|0
1686653700000|2023-06-13 10:55:00|213.71|211.51|214.14|211.94|214.82|212.62|213.63|211.43|0
1686654000000|2023-06-13 11:00:00|214.05|211.85|213.62|211.42|214.22|212.02|213.53|211.33|0
1686654300000|2023-06-13 11:05:00|213.53|211.33|213.53|211.33|213.79|211.59|212.94|210.74|0
1686654600000|2023-06-13 11:10:00|213.36|211.16|214.3|212.1|214.3|212.1|213.28|211.08|0
1686654900000|2023-06-13 11:15:00|214.38|212.18|214.98|212.78|214.98|212.78|214.3|212.1|0
1686655200000|2023-06-13 11:20:00|215.06|212.86|214.04|211.84|215.32|213.12|213.96|211.76|0
1686655500000|2023-06-13 11:25:00|214.13|211.93|214.47|212.27|214.98|212.78|213.95|211.75|0
1686655800000|2023-06-13 11:30:00|214.29|212.09|213.69|211.49|214.29|212.09|213.44|211.24|0
1686656100000|2023-06-13 11:35:00|213.78|211.58|212.76|210.56|214.29|212.09|212.76|210.56|0
1686656400000|2023-06-13 11:40:00|212.67|210.47|212.75|210.55|213.01|210.81|212.58|210.38|0
1686656700000|2023-06-13 11:45:00|212.84|210.64|212.41|210.21|213.43|211.23|211.9|209.7|0
1686657000000|2023-06-13 11:50:00|212.24|210.04|212.41|210.21|212.75|210.55|212.24|210.04|0
1686657300000|2023-06-13 11:55:00|212.24|210.04|212.24|210.04|212.41|210.21|211.9|209.7|0
1686657600000|2023-06-13 12:00:00|212.41|210.21|212.91|210.71|213.26|211.06|212.07|209.87|0
1686657900000|2023-06-13 12:05:00|213.09|210.89|213.85|211.65|213.94|211.74|212.91|210.71|0
1686658200000|2023-06-13 12:10:00|213.76|211.56|212.57|210.37|214.28|212.08|212.57|210.37|0
1686658500000|2023-06-13 12:15:00|212.74|210.54|211.8|209.6|213.08|210.88|211.04|208.84|0
1686658800000|2023-06-13 12:20:00|211.89|209.69|212.82|210.62|213.42|211.22|211.89|209.69|0
1686659100000|2023-06-13 12:25:00|212.91|210.71|214.52|212.32|215.47|213.27|212.57|210.37|0
1686659400000|2023-06-13 12:30:00|215.98|213.78|215.87|213.67|222.8|220.6|208.24|206.04|0
1686659700000|2023-06-13 12:35:00|215.36|213.16|216.9|214.7|218.72|216.52|214.93|212.73|0
1686660000000|2023-06-13 12:40:00|216.56|214.36|221.58|219.38|221.93|219.73|216.56|214.36|0
1686660300000|2023-06-13 12:45:00|221.76|219.56|221.58|219.38|222.19|219.99|220.02|217.82|0
1686660600000|2023-06-13 12:50:00|221.93|219.73|221.4|219.2|221.93|219.73|220.71|218.51|0
1686660900000|2023-06-13 12:55:00|221.58|219.38|226.3|224.1|226.3|224.1|220.88|218.68|0
1686661200000|2023-06-13 13:00:00|226.48|224.28|226.65|224.45|228.24|226.04|226.48|224.28|0
1686661500000|2023-06-13 13:05:00|226.83|224.63|227.71|225.51|228.77|226.57|226.03|223.83|0
1686661800000|2023-06-13 13:10:00|227.89|225.69|227.35|225.15|229.3|227.1|227.18|224.98|0
1686662100000|2023-06-13 13:15:00|227.18|224.98|225.94|223.74|227.18|224.98|225.24|223.04|0
1686662400000|2023-06-13 13:20:00|226.12|223.92|223.14|220.94|226.12|223.92|222.61|220.41|0
1686662700000|2023-06-13 13:25:00|222.96|220.76|220|217.8|223.14|220.94|219.82|217.62|0
1686663000000|2023-06-13 13:30:00|220.87|218.67|223.66|221.46|223.83|221.63|218.96|216.76|0
1686663300000|2023-06-13 13:35:00|224.36|222.16|229.77|227.57|230.12|227.92|223.63|221.43|0
1686663600000|2023-06-13 13:40:00|229.94|227.74|230.65|228.45|234.55|232.35|228.27|226.07|0
1686663900000|2023-06-13 13:45:00|230.82|228.62|228.36|226.16|230.82|228.62|228|225.8|0
1686664200000|2023-06-13 13:50:00|226.25|224.05|226.6|224.4|227.47|225.27|225.72|223.52|0
1686664500000|2023-06-13 13:55:00|226.42|224.22|224.32|222.12|229.06|226.86|222.41|220.21|0
1686664800000|2023-06-13 14:00:00|224.84|222.64|224.67|222.47|226.07|223.87|222.93|220.73|0
1686665100000|2023-06-13 14:05:00|224.84|222.64|224.05|221.85|227.64|225.44|222.75|220.55|0
1686665400000|2023-06-13 14:10:00|223.71|221.51|222.32|220.12|224.57|222.37|219.21|217.01|0
1686665700000|2023-06-13 14:15:00|222.14|219.94|222.31|220.11|223.01|220.81|217.84|215.64|0
1686666000000|2023-06-13 14:20:00|221.8|219.6|222.58|220.38|223.97|221.77|220.24|218.04|0
1686666300000|2023-06-13 14:25:00|222.76|220.56|224.67|222.47|224.84|222.64|222.58|220.38|0
1686666600000|2023-06-13 14:30:00|224.84|222.64|225.89|223.69|225.89|223.69|221.02|218.82|0
1686666900000|2023-06-13 14:35:00|225.71|223.51|227.64|225.44|227.99|225.79|225.36|223.16|0
1686667200000|2023-06-13 14:40:00|227.63|225.43|226.06|223.86|227.99|225.79|225.01|222.81|0
1686667500000|2023-06-13 14:45:00|225.88|223.68|228.68|226.48|229.04|226.84|225.71|223.51|0
1686667800000|2023-06-13 14:50:00|228.86|226.66|227.98|225.78|229.74|227.54|227.28|225.08|0
1686668100000|2023-06-13 14:55:00|227.8|225.6|227.1|224.9|228.68|226.48|226.58|224.38|0
1686668400000|2023-06-13 15:00:00|227.28|225.08|226.4|224.2|227.45|225.25|225.87|223.67|0
1686668700000|2023-06-13 15:05:00|226.22|224.02|228.32|226.12|228.68|226.48|225|222.8|0
1686669000000|2023-06-13 15:10:00|228.15|225.95|234.2|232|235.27|233.07|228.15|225.95|0
1686669300000|2023-06-13 15:15:00|234.38|232.18|234.91|232.71|235.97|233.77|233.32|231.12|0
1686669600000|2023-06-13 15:20:00|234.56|232.36|234.73|232.53|237.75|235.55|233.85|231.65|0
1686669900000|2023-06-13 15:25:00|234.55|232.35|233.84|231.64|235.61|233.41|233.14|230.94|0
1686670200000|2023-06-13 15:30:00|234.37|232.17|231.55|229.35|234.55|232.35|231.2|229|0
1686670500000|2023-06-13 15:35:00|231.2|229|229.97|227.77|232.61|230.41|229.27|227.07|0
1686670800000|2023-06-13 15:40:00|229.8|227.6|231.11|228.91|231.73|229.53|229.1|226.9|0
1686671100000|2023-06-13 15:45:00|231.02|228.82|231.55|229.35|231.72|229.52|229.79|227.59|0
1686671400000|2023-06-13 15:50:00|231.63|229.43|232.6|230.4|233.48|231.28|231.02|228.82|0
1686671700000|2023-06-13 15:55:00|232.42|230.22|228.91|226.71|234.01|231.81|228.74|226.54|0
1686672000000|2023-06-13 16:00:00|228.04|225.84|228.39|226.19|228.39|226.19|226.82|224.62|0
1686672300000|2023-06-13 16:05:00|228.21|226.01|230.49|228.29|230.66|228.46|227.86|225.66|0
1686672600000|2023-06-13 16:10:00|230.31|228.11|231.8|229.6|232.77|230.57|230.31|228.11|0
1686672900000|2023-06-13 16:15:00|232.06|229.86|232.41|230.21|232.94|230.74|231.71|229.51|0
1686673200000|2023-06-13 16:20:00|232.59|230.39|232.59|230.39|233.12|230.92|230.83|228.63|0
1686673500000|2023-06-13 16:25:00|232.5|230.3|232.76|230.56|233.29|231.09|230.3|228.1|0
1686673800000|2023-06-13 16:30:00|232.94|230.74|232.23|230.03|233.82|231.62|232.23|230.03|0
1686674100000|2023-06-13 16:35:00|232.41|230.21|233.11|230.91|233.64|231.44|231.7|229.5|0
1686674400000|2023-06-13 16:40:00|233.29|231.09|234.34|232.14|234.87|232.67|233.29|231.09|0
1686674700000|2023-06-13 16:45:00|234.43|232.23|233.1|230.9|234.52|232.32|232.75|230.55|0
1686675000000|2023-06-13 16:50:00|232.75|230.55|233.98|231.78|234.69|232.49|232.75|230.55|0
1686675300000|2023-06-13 16:55:00|233.81|231.61|235.4|233.2|235.4|233.2|233.28|231.08|0
1686675600000|2023-06-13 17:00:00|235.22|233.02|236.1|233.9|236.46|234.26|234.87|232.67|0
1686675900000|2023-06-13 17:05:00|236.28|234.08|233.8|231.6|237.7|235.5|232.83|230.63|0
1686676200000|2023-06-13 17:10:00|233.63|231.43|232.92|230.72|233.8|231.6|231.51|229.31|0
1686676500000|2023-06-13 17:15:00|233.09|230.89|234.68|232.48|234.86|232.66|232.39|230.19|0
1686676800000|2023-06-13 17:20:00|234.86|232.66|235.03|232.83|235.57|233.37|234.5|232.3|0
1686677100000|2023-06-13 17:25:00|234.86|232.66|235.38|233.18|236.27|234.07|233.44|231.24|0
1686677400000|2023-06-13 17:30:00|235.56|233.36|235.03|232.83|236.09|233.89|234.67|232.47|0
1686677700000|2023-06-13 17:35:00|235.21|233.01|234.32|232.12|235.38|233.18|233.44|231.24|0
1686678000000|2023-06-13 17:40:00|234.14|231.94|236.17|233.97|236.26|234.06|234.14|231.94|0
1686678300000|2023-06-13 17:45:00|236.26|234.06|236.26|234.06|236.8|234.6|235.38|233.18|0
1686678600000|2023-06-13 17:50:00|235.91|233.71|235.02|232.82|235.91|233.71|234.67|232.47|0
1686678900000|2023-06-13 17:55:00|234.93|232.73|234.13|231.93|235.55|233.35|232.46|230.26|0
1686679200000|2023-06-13 18:00:00|233.96|231.76|233.69|231.49|234.84|232.64|233.25|231.05|0
1686679500000|2023-06-13 18:05:00|233.78|231.58|231.84|229.64|234.13|231.93|231.84|229.64|0
1686679800000|2023-06-13 18:10:00|231.49|229.29|231.13|228.93|231.49|229.29|228.51|226.31|0
1686680100000|2023-06-13 18:15:00|231.31|229.11|231.48|229.28|232.19|229.99|229.73|227.53|0
1686680400000|2023-06-13 18:20:00|231.66|229.46|231.66|229.46|232.54|230.34|230.78|228.58|0
1686680700000|2023-06-13 18:25:00|231.48|229.28|227.1|224.9|231.83|229.63|225.54|223.34|0
1686681000000|2023-06-13 18:30:00|226.58|224.38|225.54|223.34|227.45|225.25|223.98|221.78|0
1686681300000|2023-06-13 18:35:00|225.36|223.16|226.4|224.2|226.58|224.38|223.63|221.43|0
1686681600000|2023-06-13 18:40:00|226.23|224.03|225.62|223.42|226.75|224.55|223.8|221.6|0
1686681900000|2023-06-13 18:45:00|225.53|223.33|225.71|223.51|227.27|225.07|223.8|221.6|0
1686682200000|2023-06-13 18:50:00|225.62|223.42|227.97|225.77|228.32|226.12|225.53|223.33|0
1686682500000|2023-06-13 18:55:00|227.79|225.59|228.31|226.11|229.54|227.34|227.79|225.59|0
1686682800000|2023-06-13 19:00:00|228.49|226.29|230.23|228.03|230.23|228.03|228.49|226.29|0
1686683100000|2023-06-13 19:05:00|230.06|227.86|230.76|228.56|231.64|229.44|229.97|227.77|0
1686683400000|2023-06-13 19:10:00|230.93|228.73|231.28|229.08|231.28|229.08|229.18|226.98|0
1686683700000|2023-06-13 19:15:00|231.11|228.91|230.93|228.73|232.34|230.14|230.05|227.85|0
1686684000000|2023-06-13 19:20:00|230.75|228.55|230.4|228.2|233.22|231.02|230.05|227.85|0
1686684300000|2023-06-13 19:25:00|230.23|228.03|230.4|228.2|231.63|229.43|229.7|227.5|0
1686684600000|2023-06-13 19:30:00|230.92|228.72|229.35|227.15|231.1|228.9|229.35|227.15|0
1686684900000|2023-06-13 19:35:00|229.52|227.32|229.87|227.67|230.92|228.72|228.99|226.79|0
1686685200000|2023-06-13 19:40:00|230.04|227.84|229.69|227.49|232.33|230.13|229.17|226.97|0
1686685500000|2023-06-13 19:45:00|229.34|227.14|229.86|227.66|231.27|229.07|229.17|226.97|0
1686685800000|2023-06-13 19:50:00|230.57|228.37|231.97|229.77|231.97|229.77|228.99|226.79|0
1686686100000|2023-06-13 19:55:00|231.62|229.42|233.17|230.97|233.34|231.14|230.17|227.97|0
1686686400000|2023-06-13 20:00:00|231.4|229.2|231.75|229.55|232.81|230.61|231.23|229.03|0
1686686700000|2023-06-13 20:05:00|232.11|229.91|232.46|230.26|232.81|230.61|231.93|229.73|0
1686687000000|2023-06-13 20:10:00|232.63|230.43|232.28|230.08|232.81|230.61|232.1|229.9|0
1686687300000|2023-06-13 20:15:00|232.83|230.23|232.83|230.23|233.18|230.58|232.65|230.05|0
1686687600000|2023-06-13 20:20:00|232.74|230.14|232.3|229.7|232.74|230.14|232.12|229.52|0
1686687900000|2023-06-13 20:25:00|232.12|229.52|232.47|229.87|232.65|230.05|232.12|229.52|0
1686688200000|2023-06-13 20:30:00|232.65|230.05|233.7|231.1|233.7|231.1|232.47|229.87|0
1686688500000|2023-06-13 20:35:00|233.35|230.75|233.7|231.1|233.7|231.1|233.35|230.75|0
1686688800000|2023-06-13 20:40:00|233.88|231.28|235.29|232.69|235.29|232.69|233.88|231.28|0
1686689100000|2023-06-13 20:45:00|235.2|232.6|234.94|232.34|235.47|232.87|234.94|232.34|0
1686689400000|2023-06-13 20:50:00|235.11|232.51|235.37|232.77|235.47|232.87|234.94|232.34|0
1686689700000|2023-06-13 20:55:00|235.29|232.69|234.13|231.53|235.47|232.87|234.13|231.53|0
1686690000000|2023-06-13 21:00:00|234.07|231.47|234.14|231.54|234.28|231.68|233.96|231.36|0
1686690300000|2023-06-13 21:05:00|234.12|231.52|234.51|231.91|234.56|231.96|234.06|231.46|0
1686690600000|2023-06-13 21:10:00|234.69|232.09|234.48|231.88|234.74|232.14|234.48|231.88|0
1686690900000|2023-06-13 21:15:00|234.59|231.99|234.95|232.35|235.1|232.5|234.14|231.54|0
1686691200000|2023-06-13 21:20:00|234.92|232.32|234.79|232.19|235.21|232.61|234.66|232.06|0
1686691500000|2023-06-13 21:25:00|235.02|232.42|235.07|232.47|235.1|232.5|235.02|232.42|0
1686691800000|2023-06-13 21:30:00|235.13|232.53|235.1|232.5|235.13|232.53|235.02|232.42|0
1686692100000|2023-06-13 21:35:00|235.09|232.49|235.17|232.57|235.33|232.73|235.02|232.42|0
1686692400000|2023-06-13 21:40:00|234.96|232.36|234.7|232.1|234.96|232.36|234.68|232.08|0
1686692700000|2023-06-13 21:45:00|234.68|232.08|234.49|231.89|234.75|232.15|234.49|231.89|0
1686693000000|2023-06-13 21:50:00|234.44|231.84|234.31|231.71|234.49|231.89|233.92|231.32|0
1686693300000|2023-06-13 21:55:00|234.26|231.66|233.97|231.37|234.26|231.66|233.76|231.16|0
1686693600000|2023-06-13 22:00:00|233.22|230.62|233.14|230.54|233.4|230.8|232.78|230.18|0
1686693900000|2023-06-13 22:05:00|233.31|230.71|232.08|229.48|233.67|231.07|231.72|229.12|0
1686694200000|2023-06-13 22:10:00|231.9|229.3|232.96|230.36|232.96|230.36|231.72|229.12|0
1686694500000|2023-06-13 22:15:00|232.95|230.35|233.48|230.88|233.66|231.06|232.95|230.35|0
1686694800000|2023-06-13 22:20:00|233.66|231.06|233.48|230.88|233.84|231.24|233.48|230.88|0
1686695100000|2023-06-13 22:25:00|233.66|231.06|233.66|231.06|233.66|231.06|233.13|230.53|0
1686695400000|2023-06-13 22:30:00|233.83|231.23|233.74|231.14|234.36|231.76|233.65|231.05|0
1686695700000|2023-06-13 22:35:00|233.65|231.05|233.65|231.05|234.18|231.58|233.56|230.96|0
1686696000000|2023-06-13 22:40:00|233.83|231.23|234.18|231.58|234.36|231.76|233.83|231.23|0
1686696300000|2023-06-13 22:45:00|234.36|231.76|234.89|232.29|234.89|232.29|234.18|231.58|0
1686696600000|2023-06-13 22:50:00|234.79|232.19|234.71|232.11|234.88|232.28|234.53|231.93|0
1686696900000|2023-06-13 22:55:00|234.53|231.93|234.53|231.93|234.88|232.28|234.53|231.93|0
1686697200000|2023-06-13 23:00:00|234.7|232.1|234.7|232.1|234.7|232.1|234.17|231.57|0
1686697500000|2023-06-13 23:05:00|234.52|231.92|233.99|231.39|234.88|232.28|233.81|231.21|0
1686697800000|2023-06-13 23:10:00|233.9|231.3|234.07|231.47|234.17|231.57|233.81|231.21|0
1686698100000|2023-06-13 23:15:00|233.99|231.39|233.81|231.21|233.99|231.39|233.63|231.03|0
1686698400000|2023-06-13 23:20:00|233.63|231.03|233.81|231.21|233.81|231.21|233.46|230.86|0
1686698700000|2023-06-13 23:25:00|233.72|231.12|234.16|231.56|234.16|231.56|233.72|231.12|0
1686699000000|2023-06-13 23:30:00|234.34|231.74|234.16|231.56|234.34|231.74|233.98|231.38|0
1686699300000|2023-06-13 23:35:00|233.98|231.38|233.8|231.2|234.16|231.56|233.8|231.2|0
1686699600000|2023-06-13 23:40:00|233.89|231.29|233.27|230.67|233.98|231.38|233.09|230.49|0
1686699900000|2023-06-13 23:45:00|233.45|230.85|233|230.4|233.45|230.85|232.74|230.14|0
1686700200000|2023-06-13 23:50:00|233.09|230.49|233.27|230.67|233.44|230.84|232.91|230.31|0
1686700500000|2023-06-13 23:55:00|233.09|230.49|233.26|230.66|233.35|230.75|232.91|230.31|0
1686700800000|2023-06-14 00:00:00|233.09|230.49|232.11|229.51|233.09|230.49|232.03|229.43|0
1686701100000|2023-06-14 00:05:00|232.03|229.43|231.67|229.07|232.55|229.95|231.67|229.07|0
1686701400000|2023-06-14 00:10:00|231.85|229.25|230.61|228.01|231.85|229.25|230.44|227.84|0
1686701700000|2023-06-14 00:15:00|230.79|228.19|231.84|229.24|232.02|229.42|230.61|228.01|0
1686702000000|2023-06-14 00:20:00|231.67|229.07|231.84|229.24|232.1|229.5|231.66|229.06|0
1686702300000|2023-06-14 00:25:00|231.66|229.06|231.49|228.89|231.84|229.24|230.96|228.36|0
1686702600000|2023-06-14 00:30:00|231.31|228.71|230.96|228.36|231.84|229.24|230.78|228.18|0
1686702900000|2023-06-14 00:35:00|231.04|228.44|231.66|229.06|231.66|229.06|230.6|228|0
1686703200000|2023-06-14 00:40:00|231.48|228.88|231.3|228.7|231.83|229.23|231.3|228.7|0
1686703500000|2023-06-14 00:45:00|231.13|228.53|231.3|228.7|231.65|229.05|230.78|228.18|0
1686703800000|2023-06-14 00:50:00|231.13|228.53|230.77|228.17|231.3|228.7|230.68|228.08|0
1686704100000|2023-06-14 00:55:00|230.68|228.08|230.95|228.35|231.3|228.7|230.6|228|0
1686704400000|2023-06-14 01:00:00|231.12|228.52|231.82|229.22|232.18|229.58|231.12|228.52|0
1686704700000|2023-06-14 01:05:00|231.73|229.13|231.82|229.22|232.18|229.58|231.73|229.13|0
1686705000000|2023-06-14 01:10:00|231.91|229.31|232|229.4|232.17|229.57|231.9|229.3|0
1686705300000|2023-06-14 01:15:00|232.17|229.57|232.52|229.92|232.78|230.18|231.82|229.22|0
1686705600000|2023-06-14 01:20:00|232.35|229.75|231.99|229.39|232.52|229.92|231.82|229.22|0
1686705900000|2023-06-14 01:25:00|232.17|229.57|232.43|229.83|232.43|229.83|231.81|229.21|0
1686706200000|2023-06-14 01:30:00|232.34|229.74|232.52|229.92|232.69|230.09|232.16|229.56|0
1686706500000|2023-06-14 01:35:00|232.69|230.09|233.4|230.8|233.57|230.97|232.52|229.92|0
1686706800000|2023-06-14 01:40:00|233.22|230.62|232.34|229.74|233.22|230.62|232.34|229.74|0
1686707100000|2023-06-14 01:45:00|232.24|229.64|233.22|230.62|233.39|230.79|232.16|229.56|0
1686707400000|2023-06-14 01:50:00|233.3|230.7|233.39|230.79|233.39|230.79|232.86|230.26|0
1686707700000|2023-06-14 01:55:00|233.21|230.61|233.03|230.43|233.39|230.79|232.86|230.26|0
1686708000000|2023-06-14 02:00:00|233.21|230.61|233.03|230.43|233.21|230.61|232.86|230.26|0
1686708300000|2023-06-14 02:05:00|232.94|230.34|231.97|229.37|233.03|230.43|231.97|229.37|0
1686708600000|2023-06-14 02:10:00|231.8|229.2|231.97|229.37|232.15|229.55|231.62|229.02|0
1686708900000|2023-06-14 02:15:00|231.79|229.19|231.97|229.37|231.97|229.37|231.44|228.84|0
1686709200000|2023-06-14 02:20:00|231.79|229.19|231.97|229.37|232.05|229.45|231.79|229.19|0
1686709500000|2023-06-14 02:25:00|232.14|229.54|232.14|229.54|232.32|229.72|231.87|229.27|0
1686709800000|2023-06-14 02:30:00|231.96|229.36|232.31|229.71|232.49|229.89|231.96|229.36|0
1686710100000|2023-06-14 02:35:00|232.14|229.54|231.43|228.83|232.14|229.54|231.43|228.83|0
1686710400000|2023-06-14 02:40:00|231.25|228.65|231.43|228.83|231.43|228.83|231.08|228.48|0
1686710700000|2023-06-14 02:45:00|231.25|228.65|231.78|229.18|231.78|229.18|230.9|228.3|0
1686711000000|2023-06-14 02:50:00|231.86|229.26|231.6|229|231.95|229.35|231.42|228.82|0
1686711300000|2023-06-14 02:55:00|231.68|229.08|231.95|229.35|232.13|229.53|231.6|229|0
1686711600000|2023-06-14 03:00:00|231.77|229.17|231.77|229.17|231.95|229.35|231.6|229|0
1686711900000|2023-06-14 03:05:00|231.95|229.35|231.95|229.35|231.95|229.35|231.6|229|0
1686712200000|2023-06-14 03:10:00|232.03|229.43|231.77|229.17|232.03|229.43|231.68|229.08|0
1686712500000|2023-06-14 03:15:00|231.94|229.34|231.94|229.34|232.12|229.52|231.77|229.17|0
1686712800000|2023-06-14 03:20:00|231.76|229.16|231.59|228.99|231.76|229.16|231.59|228.99|0
1686713100000|2023-06-14 03:25:00|231.67|229.07|232.11|229.51|232.11|229.51|231.59|228.99|0
1686713400000|2023-06-14 03:30:00|231.94|229.34|231.23|228.63|231.94|229.34|231.23|228.63|0
1686713700000|2023-06-14 03:35:00|231.05|228.45|231.76|229.16|231.76|229.16|231.05|228.45|0
1686714000000|2023-06-14 03:40:00|231.93|229.33|231.4|228.8|231.93|229.33|231.4|228.8|0
1686714300000|2023-06-14 03:45:00|231.05|228.45|231.75|229.15|231.75|229.15|231.05|228.45|0
1686714600000|2023-06-14 03:50:00|231.93|229.33|232.28|229.68|232.28|229.68|231.58|228.98|0
1686714900000|2023-06-14 03:55:00|232.1|229.5|233.05|230.45|233.05|230.45|232.1|229.5|0
1686715200000|2023-06-14 04:00:00|233.22|230.62|233.05|230.45|233.22|230.62|232.87|230.27|0
1686715500000|2023-06-14 04:05:00|232.95|230.35|232.69|230.09|233.05|230.45|232.34|229.74|0
1686715800000|2023-06-14 04:10:00|232.51|229.91|232.34|229.74|232.51|229.91|232.34|229.74|0
1686716100000|2023-06-14 04:15:00|232.51|229.91|233.04|230.44|233.04|230.44|232.51|229.91|0
1686716400000|2023-06-14 04:20:00|233.22|230.62|233.74|231.14|233.92|231.32|233.21|230.61|0
1686716700000|2023-06-14 04:25:00|233.92|231.32|233.82|231.22|233.92|231.32|233.74|231.14|0
1686717000000|2023-06-14 04:30:00|233.74|231.14|233.91|231.31|234.09|231.49|233.74|231.14|0
1686717300000|2023-06-14 04:35:00|233.74|231.14|233.91|231.31|233.91|231.31|233.56|230.96|0
1686717600000|2023-06-14 04:40:00|233.73|231.13|233.73|231.13|233.73|231.13|233.56|230.96|0
1686717900000|2023-06-14 04:45:00|233.56|230.96|233.73|231.13|233.91|231.31|233.56|230.96|0
1686718200000|2023-06-14 04:50:00|233.91|231.31|233.55|230.95|233.91|231.31|233.38|230.78|0
1686718500000|2023-06-14 04:55:00|233.73|231.13|233.9|231.3|234.08|231.48|233.73|231.13|0
1686718800000|2023-06-14 05:00:00|234.08|231.48|233.55|230.95|234.08|231.48|233.55|230.95|0
1686719100000|2023-06-14 05:05:00|233.63|231.03|233.37|230.77|233.9|231.3|233.37|230.77|0
1686719400000|2023-06-14 05:10:00|233.55|230.95|233.9|231.3|234.07|231.47|233.37|230.77|0
1686719700000|2023-06-14 05:15:00|233.72|231.12|233.89|231.29|233.89|231.29|233.54|230.94|0
1686720000000|2023-06-14 05:20:00|233.72|231.12|234.25|231.65|234.42|231.82|233.72|231.12|0
1686720300000|2023-06-14 05:25:00|234.24|231.64|233.18|230.58|234.6|232|233.18|230.58|0
1686720600000|2023-06-14 05:30:00|233.09|230.49|232.48|229.88|233.09|230.49|231.95|229.35|0
1686720900000|2023-06-14 05:35:00|232.65|230.05|232.48|229.88|233.18|230.58|232.48|229.88|0
1686721200000|2023-06-14 05:40:00|232.3|229.7|232.65|230.05|232.83|230.23|232.12|229.52|0
1686721500000|2023-06-14 05:45:00|232.73|230.13|234.59|231.99|234.59|231.99|232.73|230.13|0
1686721800000|2023-06-14 05:50:00|234.5|231.9|233.53|230.93|234.76|232.16|233.53|230.93|0
1686722100000|2023-06-14 05:55:00|233.35|230.75|233.52|230.92|233.88|231.28|232.64|230.04|0
1686722400000|2023-06-14 06:00:00|233.35|230.75|233.7|231.1|233.7|231.1|232.47|229.87|0
1686722700000|2023-06-14 06:05:00|233.5|231.3|233.4|231.2|233.76|231.56|233.32|231.12|0
1686723000000|2023-06-14 06:10:00|233.5|231.3|233.32|231.12|233.85|231.65|233.32|231.12|0
1686723300000|2023-06-14 06:15:00|233.14|230.94|232.79|230.59|233.32|231.12|232.26|230.06|0
1686723600000|2023-06-14 06:20:00|232.61|230.41|232.26|230.06|232.96|230.76|232.08|229.88|0
1686723900000|2023-06-14 06:25:00|232.08|229.88|232.43|230.23|232.43|230.23|231.9|229.7|0
1686724200000|2023-06-14 06:30:00|232.61|230.41|233.49|231.29|233.49|231.29|232.43|230.23|0
1686724500000|2023-06-14 06:35:00|233.31|231.11|232.95|230.75|233.31|231.11|232.95|230.75|0
1686724800000|2023-06-14 06:40:00|232.78|230.58|232.6|230.4|233.13|230.93|232.25|230.05|0
1686725100000|2023-06-14 06:45:00|232.25|230.05|232.07|229.87|232.42|230.22|231.89|229.69|0
1686725400000|2023-06-14 06:50:00|231.89|229.69|232.42|230.22|232.6|230.4|231.72|229.52|0
1686725700000|2023-06-14 06:55:00|232.24|230.04|232.24|230.04|232.42|230.22|231.89|229.69|0
1686726000000|2023-06-14 07:00:00|232.42|230.22|233.3|231.1|233.3|231.1|232.15|229.95|0
1686726300000|2023-06-14 07:05:00|233.12|230.92|234.35|232.15|234.53|232.33|232.59|230.39|0
1686726600000|2023-06-14 07:10:00|234.18|231.98|235.59|233.39|235.59|233.39|233.65|231.45|0
1686726900000|2023-06-14 07:15:00|235.41|233.21|238.43|236.23|238.61|236.41|235.32|233.12|0
1686727200000|2023-06-14 07:20:00|238.25|236.05|237.89|235.69|239.14|236.94|237.54|235.34|0
1686727500000|2023-06-14 07:25:00|237.72|235.52|237.36|235.16|237.72|235.52|236.83|234.63|0
1686727800000|2023-06-14 07:30:00|237.54|235.34|237.36|235.16|238.25|236.05|237.18|234.98|0
1686728100000|2023-06-14 07:35:00|237.53|235.33|238.6|236.4|239.13|236.93|237.53|235.33|0
1686728400000|2023-06-14 07:40:00|238.78|236.58|239.13|236.93|239.13|236.93|238.06|235.86|0
1686728700000|2023-06-14 07:45:00|238.95|236.75|237.88|235.68|239.13|236.93|237.7|235.5|0
1686729000000|2023-06-14 07:50:00|238.06|235.86|238.06|235.86|238.77|236.57|237.88|235.68|0
1686729300000|2023-06-14 07:55:00|238.24|236.04|240.31|238.11|240.49|238.29|237.88|235.68|0
1686729600000|2023-06-14 08:00:00|240.49|238.29|239.07|236.87|240.49|238.29|238.71|236.51|0
1686729900000|2023-06-14 08:05:00|238.98|236.78|239.42|237.22|239.78|237.58|238.71|236.51|0
1686730200000|2023-06-14 08:10:00|239.51|237.31|239.24|237.04|240.13|237.93|239.06|236.86|0
1686730500000|2023-06-14 08:15:00|239.33|237.13|239.15|236.95|239.95|237.75|239.06|236.86|0
1686730800000|2023-06-14 08:20:00|239.24|237.04|240.13|237.93|240.3|238.1|239.06|236.86|0
1686731100000|2023-06-14 08:25:00|240.03|237.83|240.3|238.1|240.48|238.28|239.77|237.57|0
1686731400000|2023-06-14 08:30:00|240.48|238.28|240.48|238.28|240.48|238.28|239.77|237.57|0
1686731700000|2023-06-14 08:35:00|240.3|238.1|241.54|239.34|242.26|240.06|240.3|238.1|0
1686732000000|2023-06-14 08:40:00|241.37|239.17|240.83|238.63|241.37|239.17|240.3|238.1|0
1686732300000|2023-06-14 08:45:00|240.65|238.45|242.08|239.88|242.08|239.88|240.47|238.27|0
1686732600000|2023-06-14 08:50:00|242.25|240.05|241.18|238.98|242.43|240.23|240.47|238.27|0
1686732900000|2023-06-14 08:55:00|241.27|239.07|241.36|239.16|241.54|239.34|240.65|238.45|0
1686733200000|2023-06-14 09:00:00|241.18|238.98|241.18|238.98|241.8|239.6|240.29|238.09|0
1686733500000|2023-06-14 09:05:00|240.82|238.62|240.46|238.26|241.35|239.15|240.46|238.26|0
1686733800000|2023-06-14 09:10:00|240.64|238.44|239.21|237.01|240.64|238.44|238.68|236.48|0
1686734100000|2023-06-14 09:15:00|239.3|237.1|240.28|238.08|240.28|238.08|239.12|236.92|0
1686734400000|2023-06-14 09:20:00|240.1|237.9|240.46|238.26|241.17|238.97|240.1|237.9|0
1686734700000|2023-06-14 09:25:00|240.63|238.43|239.74|237.54|240.81|238.61|239.74|237.54|0
1686735000000|2023-06-14 09:30:00|239.83|237.63|240.45|238.25|240.99|238.79|239.56|237.36|0
1686735300000|2023-06-14 09:35:00|240.27|238.07|239.82|237.62|240.27|238.07|239.56|237.36|0
1686735600000|2023-06-14 09:40:00|239.74|237.54|239.02|236.82|239.74|237.54|239.02|236.82|0
1686735900000|2023-06-14 09:45:00|239.2|237|239.55|237.35|239.91|237.71|239.02|236.82|0
1686736200000|2023-06-14 09:50:00|239.38|237.18|237.78|235.58|239.38|237.18|237.6|235.4|0
1686736500000|2023-06-14 09:55:00|237.6|235.4|238.13|235.93|238.13|235.93|237.42|235.22|0
1686736800000|2023-06-14 10:00:00|238.22|236.02|237.77|235.57|238.31|236.11|237.6|235.4|0
1686737100000|2023-06-14 10:05:00|237.86|235.66|238.48|236.28|238.48|236.28|237.86|235.66|0
1686737400000|2023-06-14 10:10:00|237.95|235.75|238.48|236.28|238.48|236.28|237.85|235.65|0
1686737700000|2023-06-14 10:15:00|238.3|236.1|237.5|235.3|238.3|236.1|237.24|235.04|0
1686738000000|2023-06-14 10:20:00|237.41|235.21|238.3|236.1|238.3|236.1|237.41|235.21|0
1686738300000|2023-06-14 10:25:00|238.12|235.92|239.18|236.98|239.54|237.34|238.12|235.92|0
1686738600000|2023-06-14 10:30:00|239|236.8|240.42|238.22|240.42|238.22|239|236.8|0
1686738900000|2023-06-14 10:35:00|240.6|238.4|240.6|238.4|240.78|238.58|239.89|237.69|0
1686739200000|2023-06-14 10:40:00|240.78|238.58|240.42|238.22|240.86|238.66|240.24|238.04|0
1686739500000|2023-06-14 10:45:00|240.24|238.04|240.95|238.75|241.13|238.93|239.89|237.69|0
1686739800000|2023-06-14 10:50:00|240.77|238.57|239.97|237.77|240.77|238.57|239.17|236.97|0
1686740100000|2023-06-14 10:55:00|239.88|237.68|240.06|237.86|240.41|238.21|239.35|237.15|0
1686740400000|2023-06-14 11:00:00|239.88|237.68|240.06|237.86|240.41|238.21|239.35|237.15|0
1686740700000|2023-06-14 11:05:00|240.23|238.03|239.7|237.5|240.23|238.03|239.7|237.5|0
1686741000000|2023-06-14 11:10:00|239.61|237.41|239.87|237.67|240.41|238.21|239.61|237.41|0
1686741300000|2023-06-14 11:15:00|239.7|237.5|239.16|236.96|239.7|237.5|239.16|236.96|0
1686741600000|2023-06-14 11:20:00|239.34|237.14|239.64|237.44|239.64|237.44|238.57|236.37|0
1686741900000|2023-06-14 11:25:00|239.46|237.26|240.89|238.69|240.89|238.69|239.11|236.91|0
1686742200000|2023-06-14 11:30:00|240.71|238.51|239.46|237.26|240.89|238.69|239.46|237.26|0
1686742500000|2023-06-14 11:35:00|239.28|237.08|237.85|235.65|239.28|237.08|237.85|235.65|0
1686742800000|2023-06-14 11:40:00|237.76|235.56|238.03|235.83|238.39|236.19|237.67|235.47|0
1686743100000|2023-06-14 11:45:00|237.85|235.65|237.85|235.65|238.21|236.01|237.32|235.12|0
1686743400000|2023-06-14 11:50:00|237.49|235.29|237.49|235.29|237.85|235.65|237.14|234.94|0
1686743700000|2023-06-14 11:55:00|237.14|234.94|237.49|235.29|237.49|235.29|236.43|234.23|0
1686744000000|2023-06-14 12:00:00|237.31|235.11|237.13|234.93|238.2|236|236.96|234.76|0
1686744300000|2023-06-14 12:05:00|237.31|235.11|237.66|235.46|238.2|236|237.31|235.11|0
1686744600000|2023-06-14 12:10:00|237.49|235.29|238.2|236|238.2|236|237.49|235.29|0
1686744900000|2023-06-14 12:15:00|238.19|235.99|238.73|236.53|238.73|236.53|238.02|235.82|0
1686745200000|2023-06-14 12:20:00|238.9|236.7|238.55|236.35|239.08|236.88|238.19|235.99|0
1686745500000|2023-06-14 12:25:00|238.72|236.52|238.54|236.34|239.44|237.24|238.37|236.17|0
1686745800000|2023-06-14 12:30:00|237.92|235.72|238.54|236.34|240.23|238.03|237.83|235.63|0
1686746100000|2023-06-14 12:35:00|238.72|236.52|237.12|234.92|238.9|236.7|237.12|234.92|0
1686746400000|2023-06-14 12:40:00|236.94|234.74|236.94|234.74|237.12|234.92|235.17|232.97|0
1686746700000|2023-06-14 12:45:00|237.12|234.92|236.58|234.38|237.29|235.09|236.05|233.85|0
1686747000000|2023-06-14 12:50:00|236.76|234.56|236.05|233.85|237.11|234.91|235.87|233.67|0
1686747300000|2023-06-14 12:55:00|235.87|233.67|236.05|233.85|236.93|234.73|235.34|233.14|0
1686747600000|2023-06-14 13:00:00|235.87|233.67|235.87|233.67|236.22|234.02|234.81|232.61|0
1686747900000|2023-06-14 13:05:00|236.04|233.84|234.98|232.78|236.22|234.02|234.98|232.78|0
1686748200000|2023-06-14 13:10:00|235.16|232.96|236.22|234.02|236.57|234.37|234.98|232.78|0
1686748500000|2023-06-14 13:15:00|236.04|233.84|235.51|233.31|236.22|234.02|235.33|233.13|0
1686748800000|2023-06-14 13:20:00|235.68|233.48|235.33|233.13|235.68|233.48|234.97|232.77|0
1686749100000|2023-06-14 13:25:00|235.15|232.95|234.97|232.77|236.03|233.83|234.62|232.42|0
1686749400000|2023-06-14 13:30:00|235.5|233.3|234.26|232.06|236.21|234.01|231.8|229.6|0
1686749700000|2023-06-14 13:35:00|234.44|232.24|234.26|232.06|234.97|232.77|232.32|230.12|0
1686750000000|2023-06-14 13:40:00|234.79|232.59|236.56|234.36|236.91|234.71|234.44|232.24|0
1686750300000|2023-06-14 13:45:00|236.74|234.54|238.15|235.95|238.51|236.31|236.73|234.53|0
1686750600000|2023-06-14 13:50:00|238.33|236.13|238.33|236.13|240.11|237.91|238.15|235.95|0
1686750900000|2023-06-14 13:55:00|237.97|235.77|238.68|236.48|239.04|236.84|236.91|234.71|0
1686751200000|2023-06-14 14:00:00|238.86|236.66|240.11|237.91|240.11|237.91|237.79|235.59|0
1686751500000|2023-06-14 14:05:00|240.29|238.09|242.43|240.23|242.97|240.77|240.11|237.91|0
1686751800000|2023-06-14 14:10:00|242.25|240.05|241.71|239.51|242.43|240.23|240.82|238.62|0
1686752100000|2023-06-14 14:15:00|241.89|239.69|241.53|239.33|242.97|240.77|241.53|239.33|0
1686752400000|2023-06-14 14:20:00|241.71|239.51|240.46|238.26|243.68|241.48|239.92|237.72|0
1686752700000|2023-06-14 14:25:00|240.28|238.08|240.1|237.9|241.53|239.33|238.67|236.47|0
1686753000000|2023-06-14 14:30:00|240.28|238.08|241.88|239.68|242.24|240.04|239.92|237.72|0
1686753300000|2023-06-14 14:35:00|242.06|239.86|242.42|240.22|242.96|240.76|240.99|238.79|0
1686753600000|2023-06-14 14:40:00|242.96|240.76|241.7|239.5|244.58|242.38|241.7|239.5|0
1686753900000|2023-06-14 14:45:00|241.34|239.14|242.77|240.57|242.95|240.75|241.16|238.96|0
1686754200000|2023-06-14 14:50:00|242.59|240.39|241.34|239.14|242.95|240.75|241.34|239.14|0
1686754500000|2023-06-14 14:55:00|241.16|238.96|241.34|239.14|242.05|239.85|240.26|238.06|0
1686754800000|2023-06-14 15:00:00|241.16|238.96|241.33|239.13|242.95|240.75|240.44|238.24|0
1686755100000|2023-06-14 15:05:00|241.15|238.95|242.23|240.03|242.23|240.03|240.44|238.24|0
1686755400000|2023-06-14 15:10:00|242.41|240.21|245.1|242.9|245.28|243.08|241.95|239.75|0
1686755700000|2023-06-14 15:15:00|245.46|243.26|246.73|244.53|247.09|244.89|245.28|243.08|0
1686756000000|2023-06-14 15:20:00|246.91|244.71|249.26|247.06|249.63|247.43|246.36|244.16|0
1686756300000|2023-06-14 15:25:00|249.08|246.88|247.53|245.33|251.01|248.81|246.99|244.79|0
1686756600000|2023-06-14 15:30:00|247.71|245.51|246.81|244.61|248.07|245.87|246.4|244.2|0
1686756900000|2023-06-14 15:35:00|246.99|244.79|247.17|244.97|248.25|246.05|246.99|244.79|0
1686757200000|2023-06-14 15:40:00|247.35|245.15|246.26|244.06|248.07|245.87|246.26|244.06|0
1686757500000|2023-06-14 15:45:00|246.08|243.88|246.98|244.78|247.16|244.96|246.08|243.88|0
1686757800000|2023-06-14 15:50:00|247.16|244.96|245.9|243.7|247.16|244.96|245.72|243.52|0
1686758100000|2023-06-14 15:55:00|245.72|243.52|243.49|241.29|245.72|243.52|242.41|240.21|0
1686758400000|2023-06-14 16:00:00|243.31|241.11|240.26|238.06|243.31|241.11|240.08|237.88|0
1686758700000|2023-06-14 16:05:00|240.44|238.24|240.97|238.77|241.33|239.13|238.65|236.45|0
1686759000000|2023-06-14 16:10:00|241.15|238.95|242.41|240.21|242.59|240.39|240.79|238.59|0
1686759300000|2023-06-14 16:15:00|242.59|240.39|244.2|242|244.38|242.18|242.05|239.85|0
1686759600000|2023-06-14 16:20:00|244.02|241.82|243.3|241.1|244.38|242.18|243.3|241.1|0
1686759900000|2023-06-14 16:25:00|243.48|241.28|242.76|240.56|243.48|241.28|242.4|240.2|0
1686760200000|2023-06-14 16:30:00|242.94|240.74|241.68|239.48|242.94|240.74|241.32|239.12|0
1686760500000|2023-06-14 16:35:00|241.5|239.3|241.5|239.3|242.22|240.02|240.42|238.22|0
1686760800000|2023-06-14 16:40:00|241.68|239.48|240.78|238.58|241.68|239.48|240.6|238.4|0
1686761100000|2023-06-14 16:45:00|240.6|238.4|240.78|238.58|241.67|239.47|240.42|238.22|0
1686761400000|2023-06-14 16:50:00|240.96|238.76|242.03|239.83|242.03|239.83|240.6|238.4|0
1686761700000|2023-06-14 16:55:00|241.85|239.65|242.11|239.91|242.39|240.19|241.31|239.11|0
1686762000000|2023-06-14 17:00:00|242.03|239.83|239.88|237.68|242.03|239.83|239.7|237.5|0
1686762300000|2023-06-14 17:05:00|239.7|237.5|239.16|236.96|239.87|237.67|238.8|236.6|0
1686762600000|2023-06-14 17:10:00|239.34|237.14|237.73|235.53|239.34|237.14|236.49|234.29|0
1686762900000|2023-06-14 17:15:00|237.55|235.35|235.6|233.4|237.55|235.35|235.42|233.22|0
1686763200000|2023-06-14 17:20:00|235.42|233.22|236.66|234.46|236.66|234.46|234.71|232.51|0
1686763500000|2023-06-14 17:25:00|236.48|234.28|236.3|234.1|237.01|234.81|235.59|233.39|0
1686763800000|2023-06-14 17:30:00|236.48|234.28|237.37|235.17|237.54|235.34|234|231.8|0
1686764100000|2023-06-14 17:35:00|237.19|234.99|236.83|234.63|237.19|234.99|235.59|233.39|0
1686764400000|2023-06-14 17:40:00|237.01|234.81|235.59|233.39|237.36|235.16|235.59|233.39|0
1686764700000|2023-06-14 17:45:00|235.76|233.56|236.83|234.63|237|234.8|234.52|232.32|0
1686765000000|2023-06-14 17:50:00|236.65|234.45|237|234.8|237.36|235.16|235.41|233.21|0
1686765300000|2023-06-14 17:55:00|237.18|234.98|236.2|234|237.53|235.33|235.66|233.46|0
1686765600000|2023-06-14 18:00:00|236.02|233.82|221.5|219.3|236.02|233.82|217.17|214.97|0
1686765900000|2023-06-14 18:05:00|220.28|218.08|215.44|213.24|220.28|218.08|208.11|205.91|0
1686766200000|2023-06-14 18:10:00|214.93|212.73|215.92|213.72|219.15|216.95|212.02|209.82|0
1686766500000|2023-06-14 18:15:00|216.78|214.58|212.67|210.47|216.96|214.76|210.12|207.92|0
1686766800000|2023-06-14 18:20:00|212.33|210.13|210.29|208.09|214.72|212.52|209.44|207.24|0
1686767100000|2023-06-14 18:25:00|209.78|207.58|213.52|211.32|214.03|211.83|208.09|205.89|0
1686767400000|2023-06-14 18:30:00|213.35|211.15|213.35|211.15|217.64|215.44|210.11|207.91|0
1686767700000|2023-06-14 18:35:00|213.86|211.66|218.33|216.13|222.49|220.29|213.86|211.66|0
1686768000000|2023-06-14 18:40:00|219.02|216.82|227.93|225.73|228.63|226.43|218.15|215.95|0
1686768300000|2023-06-14 18:45:00|229.16|226.96|231.58|229.38|232.38|230.18|223.71|221.51|0
1686768600000|2023-06-14 18:50:00|232.46|230.26|229.99|227.79|232.64|230.44|225.25|223.05|0
1686768900000|2023-06-14 18:55:00|229.81|227.61|227.7|225.5|231.93|229.73|226.91|224.71|0
1686769200000|2023-06-14 19:00:00|227.87|225.67|231.57|229.37|232.28|230.08|227.52|225.32|0
1686769500000|2023-06-14 19:05:00|231.22|229.02|239.42|237.22|240.5|238.3|231.04|228.84|0
1686769800000|2023-06-14 19:10:00|239.96|237.76|229.27|227.07|239.96|237.76|229.27|227.07|0
1686770100000|2023-06-14 19:15:00|229.1|226.9|227.34|225.14|229.27|227.07|223.85|221.65|0
1686770400000|2023-06-14 19:20:00|226.81|224.61|232.27|230.07|234.4|232.2|226.46|224.26|0
1686770700000|2023-06-14 19:25:00|232.45|230.25|229.8|227.6|236.19|233.99|229.27|227.07|0
1686771000000|2023-06-14 19:30:00|229.09|226.89|230.68|228.48|231.91|229.71|226.46|224.26|0
1686771300000|2023-06-14 19:35:00|230.85|228.65|230.85|228.65|232.62|230.42|229.62|227.42|0
1686771600000|2023-06-14 19:40:00|231.2|229|227.68|225.48|231.2|229|226.45|224.25|0
1686771900000|2023-06-14 19:45:00|228.03|225.83|224.18|221.98|229.08|226.88|224.01|221.81|0
1686772200000|2023-06-14 19:50:00|224.7|222.5|225.57|223.37|226.45|224.25|219.15|216.95|0
1686772500000|2023-06-14 19:55:00|224.87|222.67|233.5|231.3|233.5|231.3|224.87|222.67|0
1686772800000|2023-06-14 20:00:00|233.32|231.12|235.63|233.43|236.17|233.97|232.61|230.41|0
1686773100000|2023-06-14 20:05:00|235.45|233.25|235.45|233.25|235.81|233.61|234.74|232.54|0
1686773400000|2023-06-14 20:10:00|235.27|233.07|235.27|233.07|235.63|233.43|234.56|232.36|0
1686773700000|2023-06-14 20:15:00|235.65|233.05|234.58|231.98|235.83|233.23|234.4|231.8|0
1686774000000|2023-06-14 20:20:00|234.76|232.16|234.76|232.16|235.11|232.51|234.58|231.98|0
1686774300000|2023-06-14 20:25:00|234.93|232.33|235.55|232.95|235.64|233.04|234.76|232.16|0
1686774600000|2023-06-14 20:30:00|235.64|233.04|236.36|233.76|236.54|233.94|235.64|233.04|0
1686774900000|2023-06-14 20:35:00|236.53|233.93|237.07|234.47|237.25|234.65|236.53|233.93|0
1686775200000|2023-06-14 20:40:00|237.25|234.65|238.5|235.9|238.5|235.9|237.07|234.47|0
1686775500000|2023-06-14 20:45:00|238.32|235.72|238.32|235.72|238.68|236.08|237.96|235.36|0
1686775800000|2023-06-14 20:50:00|238.4|235.8|237.96|235.36|239.03|236.43|237.96|235.36|0
1686776100000|2023-06-14 20:55:00|238.14|235.54|237.73|235.13|238.14|235.54|236.17|233.57|0
1686776400000|2023-06-14 21:00:00|237.65|235.05|237.31|234.71|237.7|235.1|237|234.4|0
1686776700000|2023-06-14 21:05:00|237.23|234.63|237.18|234.58|237.42|234.82|237.02|234.42|0
1686777000000|2023-06-14 21:10:00|237.26|234.66|237.04|234.44|237.26|234.66|237.04|234.44|0
1686777300000|2023-06-14 21:15:00|236.99|234.39|237.78|235.18|237.8|235.2|236.99|234.39|0
1686777600000|2023-06-14 21:20:00|237.77|235.17|237.74|235.14|237.8|235.2|237.74|235.14|0
1686777900000|2023-06-14 21:25:00|237.41|234.81|237.36|234.76|237.64|235.04|237.28|234.68|0
1686778200000|2023-06-14 21:30:00|237.28|234.68|237.17|234.57|237.36|234.76|236.93|234.33|0
1686778500000|2023-06-14 21:35:00|237.63|235.03|237.22|234.62|237.63|235.03|237.22|234.62|0
1686778800000|2023-06-14 21:40:00|237.21|234.61|237.32|234.72|237.32|234.72|237.14|234.54|0
1686779100000|2023-06-14 21:45:00|237.35|234.75|237.21|234.61|237.48|234.88|237.21|234.61|0
1686779400000|2023-06-14 21:50:00|237.19|234.59|236.87|234.27|237.24|234.64|236.84|234.24|0
1686779700000|2023-06-14 21:55:00|236.84|234.24|237.02|234.42|237.19|234.59|236.84|234.24|0
1686780000000|2023-06-14 22:00:00|236.05|233.45|237.57|234.97|237.75|235.15|235.25|232.65|0
1686780300000|2023-06-14 22:05:00|237.48|234.88|237.03|234.43|237.48|234.88|236.85|234.25|0
1686780600000|2023-06-14 22:10:00|237.21|234.61|237.03|234.43|237.57|234.97|237.03|234.43|0
1686780900000|2023-06-14 22:15:00|236.85|234.25|235.95|233.35|237.03|234.43|235.68|233.08|0
1686781200000|2023-06-14 22:20:00|236.13|233.53|235.77|233.17|236.13|233.53|235.6|233|0
1686781500000|2023-06-14 22:25:00|235.95|233.35|236.04|233.44|236.49|233.89|235.77|233.17|0
1686781800000|2023-06-14 22:30:00|235.95|233.35|236.13|233.53|236.31|233.71|235.68|233.08|0
1686782100000|2023-06-14 22:35:00|236.21|233.61|236.75|234.15|236.84|234.24|236.13|233.53|0
1686782400000|2023-06-14 22:40:00|236.66|234.06|237.19|234.59|237.37|234.77|236.66|234.06|0
1686782700000|2023-06-14 22:45:00|237.02|234.42|236.66|234.06|237.37|234.77|236.3|233.7|0
1686783000000|2023-06-14 22:50:00|236.74|234.14|237.01|234.41|237.01|234.41|236.48|233.88|0
1686783300000|2023-06-14 22:55:00|236.83|234.23|235.92|233.32|236.83|234.23|235.74|233.14|0
1686783600000|2023-06-14 23:00:00|235.74|233.14|235.38|232.78|236.27|233.67|235.38|232.78|0
1686783900000|2023-06-14 23:05:00|235.56|232.96|235.38|232.78|235.56|232.96|235.2|232.6|0
1686784200000|2023-06-14 23:10:00|235.2|232.6|235.2|232.6|235.55|232.95|234.84|232.24|0
1686784500000|2023-06-14 23:15:00|235.02|232.42|235.73|233.13|235.73|233.13|234.84|232.24|0
1686784800000|2023-06-14 23:20:00|235.55|232.95|234.92|232.32|235.73|233.13|234.92|232.32|0
1686785100000|2023-06-14 23:25:00|235.01|232.41|234.65|232.05|235.55|232.95|234.65|232.05|0
1686785400000|2023-06-14 23:30:00|234.56|231.96|234.83|232.23|235.01|232.41|234.47|231.87|0
1686785700000|2023-06-14 23:35:00|234.74|232.14|235.18|232.58|235.36|232.76|234.74|232.14|0
1686786000000|2023-06-14 23:40:00|235.01|232.41|234.38|231.78|235.18|232.58|234.29|231.69|0
1686786300000|2023-06-14 23:45:00|234.29|231.69|234.65|232.05|234.82|232.22|234.29|231.69|0
1686786600000|2023-06-14 23:50:00|234.47|231.87|234.46|231.86|235.18|232.58|234.46|231.86|0
1686786900000|2023-06-14 23:55:00|234.55|231.95|233.75|231.15|234.64|232.04|233.66|231.06|0
1686787200000|2023-06-15 00:00:00|234.11|231.51|234.1|231.5|234.73|232.13|233.39|230.79|0
1686787500000|2023-06-15 00:05:00|234.28|231.68|233.92|231.32|234.64|232.04|233.92|231.32|0
1686787800000|2023-06-15 00:10:00|234.1|231.5|233.03|230.43|234.28|231.68|233.03|230.43|0
1686788100000|2023-06-15 00:15:00|232.85|230.25|234.1|231.5|234.45|231.85|232.85|230.25|0
1686788400000|2023-06-15 00:20:00|233.92|231.32|233.38|230.78|234.1|231.5|233.38|230.78|0
1686788700000|2023-06-15 00:25:00|233.56|230.96|233.74|231.14|234.27|231.67|233.38|230.78|0
1686789000000|2023-06-15 00:30:00|233.92|231.32|234.09|231.49|234.27|231.67|233.56|230.96|0
1686789300000|2023-06-15 00:35:00|234.45|231.85|234.45|231.85|234.63|232.03|234.27|231.67|0
1686789600000|2023-06-15 00:40:00|234.62|232.02|233.91|231.31|234.62|232.02|233.73|231.13|0
1686789900000|2023-06-15 00:45:00|233.82|231.22|233.91|231.31|234.09|231.49|233.73|231.13|0
1686790200000|2023-06-15 00:50:00|234.08|231.48|233.9|231.3|234.08|231.48|233.55|230.95|0
1686790500000|2023-06-15 00:55:00|233.81|231.21|234.08|231.48|234.26|231.66|233.73|231.13|0
1686790800000|2023-06-15 01:00:00|233.9|231.3|234.08|231.48|234.79|232.19|233.9|231.3|0
1686791100000|2023-06-15 01:05:00|233.9|231.3|233.01|230.41|233.9|231.3|232.83|230.23|0
1686791400000|2023-06-15 01:10:00|232.83|230.23|234.18|231.58|234.53|231.93|232.2|229.6|0
1686791700000|2023-06-15 01:15:00|234|231.4|232.41|229.81|234.18|231.58|231.7|229.1|0
1686792000000|2023-06-15 01:20:00|232.58|229.98|231.52|228.92|232.76|230.16|231.17|228.57|0
1686792300000|2023-06-15 01:25:00|231.61|229.01|230.99|228.39|231.87|229.27|230.64|228.04|0
1686792600000|2023-06-15 01:30:00|231.17|228.57|231.17|228.57|231.87|229.27|230.81|228.21|0
1686792900000|2023-06-15 01:35:00|231.34|228.74|231.69|229.09|231.87|229.27|230.64|228.04|0
1686793200000|2023-06-15 01:40:00|231.52|228.92|230.28|227.68|231.52|228.92|230.28|227.68|0
1686793500000|2023-06-15 01:45:00|230.11|227.51|229.4|226.8|230.11|227.51|229.4|226.8|0
1686793800000|2023-06-15 01:50:00|229.58|226.98|230.45|227.85|230.98|228.38|229.4|226.8|0
1686794100000|2023-06-15 01:55:00|230.28|227.68|230.63|228.03|230.63|228.03|230.1|227.5|0
1686794400000|2023-06-15 02:00:00|230.45|227.85|230.45|227.85|230.8|228.2|229.75|227.15|0
1686794700000|2023-06-15 02:05:00|230.53|227.93|230.27|227.67|230.8|228.2|230.27|227.67|0
1686795000000|2023-06-15 02:10:00|230.1|227.5|229.92|227.32|230.27|227.67|229.22|226.62|0
1686795300000|2023-06-15 02:15:00|230|227.4|230.27|227.67|230.62|228.02|229.92|227.32|0
1686795600000|2023-06-15 02:20:00|230.35|227.75|230.26|227.66|230.62|228.02|230.26|227.66|0
1686795900000|2023-06-15 02:25:00|230.44|227.84|230.61|228.01|230.79|228.19|230.09|227.49|0
1686796200000|2023-06-15 02:30:00|230.79|228.19|230.08|227.48|230.97|228.37|229.73|227.13|0
1686796500000|2023-06-15 02:35:00|230.26|227.66|231.14|228.54|231.31|228.71|230.17|227.57|0
1686796800000|2023-06-15 02:40:00|230.96|228.36|230.43|227.83|230.96|228.36|230.08|227.48|0
1686797100000|2023-06-15 02:45:00|230.61|228.01|230.96|228.36|231.13|228.53|230.34|227.74|0
1686797400000|2023-06-15 02:50:00|230.87|228.27|231.84|229.24|231.84|229.24|230.87|228.27|0
1686797700000|2023-06-15 02:55:00|232.01|229.41|231.66|229.06|232.19|229.59|231.66|229.06|0
1686798000000|2023-06-15 03:00:00|231.83|229.23|231.83|229.23|232.01|229.41|231.48|228.88|0
1686798300000|2023-06-15 03:05:00|231.65|229.05|232.53|229.93|232.71|230.11|231.65|229.05|0
1686798600000|2023-06-15 03:10:00|232.36|229.76|232.53|229.93|232.71|230.11|232|229.4|0
1686798900000|2023-06-15 03:15:00|232.62|230.02|232.18|229.58|232.88|230.28|232.18|229.58|0
1686799200000|2023-06-15 03:20:00|232.35|229.75|232.7|230.1|232.88|230.28|232|229.4|0
1686799500000|2023-06-15 03:25:00|232.88|230.28|232.7|230.1|232.88|230.28|232.35|229.75|0
1686799800000|2023-06-15 03:30:00|232.61|230.01|233.05|230.45|233.05|230.45|232.52|229.92|0
1686800100000|2023-06-15 03:35:00|233.23|230.63|233.23|230.63|233.76|231.16|233.23|230.63|0
1686800400000|2023-06-15 03:40:00|233.14|230.54|233.58|230.98|233.76|231.16|233.14|230.54|0
1686800700000|2023-06-15 03:45:00|233.66|231.06|233.4|230.8|233.66|231.06|233.22|230.62|0
1686801000000|2023-06-15 03:50:00|233.58|230.98|233.4|230.8|233.58|230.98|233.4|230.8|0
1686801300000|2023-06-15 03:55:00|233.22|230.62|233.75|231.15|233.93|231.33|233.22|230.62|0
1686801600000|2023-06-15 04:00:00|233.83|231.23|233.92|231.32|234.01|231.41|233.57|230.97|0
1686801900000|2023-06-15 04:05:00|233.75|231.15|234.28|231.68|234.45|231.85|233.75|231.15|0
1686802200000|2023-06-15 04:10:00|234.1|231.5|233.92|231.32|234.1|231.5|233.57|230.97|0
1686802500000|2023-06-15 04:15:00|234.1|231.5|234.63|232.03|234.81|232.21|234.1|231.5|0
1686802800000|2023-06-15 04:20:00|234.45|231.85|234.62|232.02|234.98|232.38|234.45|231.85|0
1686803100000|2023-06-15 04:25:00|234.45|231.85|234.09|231.49|234.62|232.02|234|231.4|0
1686803400000|2023-06-15 04:30:00|233.91|231.31|234.44|231.84|234.44|231.84|233.64|231.04|0
1686803700000|2023-06-15 04:35:00|234.62|232.02|234.26|231.66|234.62|232.02|234.26|231.66|0
1686804000000|2023-06-15 04:40:00|234.17|231.57|233.91|231.31|234.26|231.66|233.73|231.13|0
1686804300000|2023-06-15 04:45:00|234.08|231.48|234.26|231.66|234.44|231.84|234.08|231.48|0
1686804600000|2023-06-15 04:50:00|234.08|231.48|234.26|231.66|234.43|231.83|234.08|231.48|0
1686804900000|2023-06-15 04:55:00|234.08|231.48|234.08|231.48|234.08|231.48|233.81|231.21|0
1686805200000|2023-06-15 05:00:00|234.25|231.65|233.01|230.41|234.25|231.65|233.01|230.41|0
1686805500000|2023-06-15 05:05:00|233.19|230.59|233.19|230.59|233.54|230.94|232.66|230.06|0
1686805800000|2023-06-15 05:10:00|233.37|230.77|232.83|230.23|233.37|230.77|232.48|229.88|0
1686806100000|2023-06-15 05:15:00|232.92|230.32|233.71|231.11|233.89|231.29|232.92|230.32|0
1686806400000|2023-06-15 05:20:00|233.89|231.29|233.54|230.94|234.25|231.65|233.36|230.76|0
1686806700000|2023-06-15 05:25:00|233.44|230.84|235.04|232.44|235.31|232.71|233.36|230.76|0
1686807000000|2023-06-15 05:30:00|235.13|232.53|235.13|232.53|235.84|233.24|234.77|232.17|0
1686807300000|2023-06-15 05:35:00|235.21|232.61|234.41|231.81|235.48|232.88|234.24|231.64|0
1686807600000|2023-06-15 05:40:00|234.24|231.64|234.06|231.46|234.59|231.99|233.7|231.1|0
1686807900000|2023-06-15 05:45:00|234.24|231.64|233.7|231.1|234.59|231.99|233.7|231.1|0
1686808200000|2023-06-15 05:50:00|233.61|231.01|233.52|230.92|233.88|231.28|233.25|230.65|0
1686808500000|2023-06-15 05:55:00|233.35|230.75|234.05|231.45|234.23|231.63|233.35|230.75|0
1686808800000|2023-06-15 06:00:00|234.23|231.63|231.75|229.15|234.23|231.63|231.75|229.15|0
1686809100000|2023-06-15 06:05:00|231.55|229.35|232.34|230.14|232.96|230.76|231.55|229.35|0
1686809400000|2023-06-15 06:10:00|232.43|230.23|232.61|230.41|232.79|230.59|232.43|230.23|0
1686809700000|2023-06-15 06:15:00|232.43|230.23|230.84|228.64|232.61|230.41|230.75|228.55|0
1686810000000|2023-06-15 06:20:00|230.66|228.46|231.9|229.7|231.9|229.7|230.66|228.46|0
1686810300000|2023-06-15 06:25:00|231.72|229.52|230.66|228.46|231.72|229.52|229.96|227.76|0
1686810600000|2023-06-15 06:30:00|230.57|228.37|229.95|227.75|230.66|228.46|229.78|227.58|0
1686810900000|2023-06-15 06:35:00|230.04|227.84|229.69|227.49|230.31|228.11|228.9|226.7|0
1686811200000|2023-06-15 06:40:00|229.6|227.4|229.95|227.75|230.3|228.1|229.6|227.4|0
1686811500000|2023-06-15 06:45:00|229.77|227.57|229.77|227.57|230.48|228.28|229.6|227.4|0
1686811800000|2023-06-15 06:50:00|229.95|227.75|230.65|228.45|230.65|228.45|229.77|227.57|0
1686812100000|2023-06-15 06:55:00|230.83|228.63|230.82|228.62|231.18|228.98|230.65|228.45|0
1686812400000|2023-06-15 07:00:00|230.65|228.45|225.61|223.41|230.65|228.45|225.44|223.24|0
1686812700000|2023-06-15 07:05:00|225.7|223.5|225.78|223.58|226.84|224.64|225.26|223.06|0
1686813000000|2023-06-15 07:10:00|225.61|223.41|226.13|223.93|226.31|224.11|224.91|222.71|0
1686813300000|2023-06-15 07:15:00|226.31|224.11|227.54|225.34|227.54|225.34|226.13|223.93|0
1686813600000|2023-06-15 07:20:00|227.71|225.51|227.36|225.16|228.59|226.39|227.36|225.16|0
1686813900000|2023-06-15 07:25:00|227.27|225.07|227.71|225.51|227.71|225.51|227.01|224.81|0
1686814200000|2023-06-15 07:30:00|227.88|225.68|228.76|226.56|229.12|226.92|227.79|225.59|0
1686814500000|2023-06-15 07:35:00|228.59|226.39|227.35|225.15|228.59|226.39|226.83|224.63|0
1686814800000|2023-06-15 07:40:00|227.44|225.24|227.35|225.15|227.7|225.5|226.3|224.1|0
1686815100000|2023-06-15 07:45:00|227.53|225.33|229.29|227.09|229.29|227.09|227.53|225.33|0
1686815400000|2023-06-15 07:50:00|229.46|227.26|229.46|227.26|229.64|227.44|229.11|226.91|0
1686815700000|2023-06-15 07:55:00|229.64|227.44|230.17|227.97|230.52|228.32|229.11|226.91|0
1686816000000|2023-06-15 08:00:00|229.99|227.79|230.87|228.67|231.13|228.93|229.64|227.44|0
1686816300000|2023-06-15 08:05:00|230.69|228.49|229.98|227.78|230.69|228.49|228.93|226.73|0
1686816600000|2023-06-15 08:10:00|229.81|227.61|229.45|227.25|229.81|227.61|228.92|226.72|0
1686816900000|2023-06-15 08:15:00|229.28|227.08|230.69|228.49|230.87|228.67|229.28|227.08|0
1686817200000|2023-06-15 08:20:00|230.51|228.31|229.45|227.25|230.87|228.67|229.1|226.9|0
1686817500000|2023-06-15 08:25:00|229.18|226.98|228.92|226.72|229.45|227.25|228.74|226.54|0
1686817800000|2023-06-15 08:30:00|228.74|226.54|228.21|226.01|229.09|226.89|228.12|225.92|0
1686818100000|2023-06-15 08:35:00|228.38|226.18|227.5|225.3|228.56|226.36|227.5|225.3|0
1686818400000|2023-06-15 08:40:00|227.41|225.21|225.39|223.19|227.41|225.21|225.04|222.84|0
1686818700000|2023-06-15 08:45:00|225.22|223.02|225.74|223.54|226.09|223.89|224.69|222.49|0
1686819000000|2023-06-15 08:50:00|225.57|223.37|226.44|224.24|226.62|224.42|225.39|223.19|0
1686819300000|2023-06-15 08:55:00|226.27|224.07|225.39|223.19|226.44|224.24|225.04|222.84|0
1686819600000|2023-06-15 09:00:00|225.12|222.92|226.09|223.89|226.44|224.24|225.04|222.84|0
1686819900000|2023-06-15 09:05:00|226.26|224.06|225.21|223.01|226.26|224.06|224.86|222.66|0
1686820200000|2023-06-15 09:10:00|225.38|223.18|225.91|223.71|226.26|224.06|225.38|223.18|0
1686820500000|2023-06-15 09:15:00|225.73|223.53|224.33|222.13|225.91|223.71|224.15|221.95|0
1686820800000|2023-06-15 09:20:00|224.15|221.95|223.1|220.9|224.68|222.48|222.76|220.56|0
1686821100000|2023-06-15 09:25:00|222.93|220.73|223.19|220.99|223.63|221.43|222.58|220.38|0
1686821400000|2023-06-15 09:30:00|223.1|220.9|224.32|222.12|225.02|222.82|223.1|220.9|0
1686821700000|2023-06-15 09:35:00|224.15|221.95|224.32|222.12|225.02|222.82|223.8|221.6|0
1686822000000|2023-06-15 09:40:00|224.14|221.94|224.84|222.64|225.02|222.82|223.8|221.6|0
1686822300000|2023-06-15 09:45:00|224.75|222.55|223.27|221.07|225.19|222.99|223.27|221.07|0
1686822600000|2023-06-15 09:50:00|223.35|221.15|222.39|220.19|224.14|221.94|222.39|220.19|0
1686822900000|2023-06-15 09:55:00|222.48|220.28|223.79|221.59|224.14|221.94|222.39|220.19|0
1686823200000|2023-06-15 10:00:00|223.61|221.41|223.96|221.76|224.31|222.11|223.44|221.24|0
1686823500000|2023-06-15 10:05:00|224.13|221.93|223.61|221.41|224.66|222.46|223.43|221.23|0
1686823800000|2023-06-15 10:10:00|223.43|221.23|222.56|220.36|223.96|221.76|222.39|220.19|0
1686824100000|2023-06-15 10:15:00|222.91|220.71|221.69|219.49|223.43|221.23|221.34|219.14|0
1686824400000|2023-06-15 10:20:00|221.86|219.66|220.99|218.79|222.56|220.36|220.99|218.79|0
1686824700000|2023-06-15 10:25:00|220.9|218.7|221.68|219.48|221.86|219.66|220.47|218.27|0
1686825000000|2023-06-15 10:30:00|221.86|219.66|220.12|217.92|222.03|219.83|219.95|217.75|0
1686825300000|2023-06-15 10:35:00|219.95|217.75|219.77|217.57|220.47|218.27|219.77|217.57|0
1686825600000|2023-06-15 10:40:00|219.6|217.4|219.6|217.4|219.77|217.57|219.25|217.05|0
1686825900000|2023-06-15 10:45:00|219.77|217.57|219.25|217.05|220.11|217.91|218.99|216.79|0
1686826200000|2023-06-15 10:50:00|219.08|216.88|219.59|217.39|219.77|217.57|218.9|216.7|0
1686826500000|2023-06-15 10:55:00|219.67|217.47|219.94|217.74|220.19|217.99|219.59|217.39|0
1686826800000|2023-06-15 11:00:00|220.11|217.91|220.63|218.43|221.15|218.95|220.11|217.91|0
1686827100000|2023-06-15 11:05:00|220.45|218.25|219.04|216.84|220.45|218.25|217.86|215.66|0
1686827400000|2023-06-15 11:10:00|218.87|216.67|218.35|216.15|218.87|216.67|217.66|215.46|0
1686827700000|2023-06-15 11:15:00|218.52|216.32|218.17|215.97|219.04|216.84|218|215.8|0
1686828000000|2023-06-15 11:20:00|218.35|216.15|219.21|217.01|219.39|217.19|218.26|216.06|0
1686828300000|2023-06-15 11:25:00|219.38|217.18|219.38|217.18|219.56|217.36|218.69|216.49|0
1686828600000|2023-06-15 11:30:00|219.56|217.36|221.12|218.92|221.12|218.92|219.38|217.18|0
1686828900000|2023-06-15 11:35:00|220.94|218.74|218.86|216.66|220.94|218.74|218.86|216.66|0
1686829200000|2023-06-15 11:40:00|219.03|216.83|219.55|217.35|219.9|217.7|219.03|216.83|0
1686829500000|2023-06-15 11:45:00|219.38|217.18|220.24|218.04|220.76|218.56|219.38|217.18|0
1686829800000|2023-06-15 11:50:00|220.41|218.21|220.41|218.21|221.28|219.08|220.24|218.04|0
1686830100000|2023-06-15 11:55:00|220.59|218.39|220.58|218.38|220.93|218.73|220.24|218.04|0
1686830400000|2023-06-15 12:00:00|220.49|218.29|221.45|219.25|221.8|219.6|220.41|218.21|0
1686830700000|2023-06-15 12:05:00|221.54|219.34|221.28|219.08|221.63|219.43|220.41|218.21|0
1686831000000|2023-06-15 12:10:00|221.1|218.9|221.97|219.77|222.32|220.12|220.75|218.55|0
1686831300000|2023-06-15 12:15:00|221.88|219.68|220.05|217.85|221.88|219.68|219.36|217.16|0
1686831600000|2023-06-15 12:20:00|219.88|217.68|218.84|216.64|220.58|218.38|218.49|216.29|0
1686831900000|2023-06-15 12:25:00|218.75|216.55|219.27|217.07|219.44|217.24|217.97|215.77|0
1686832200000|2023-06-15 12:30:00|219.09|216.89|219.18|216.98|221.53|219.33|218.05|215.85|0
1686832500000|2023-06-15 12:35:00|219.01|216.81|214.52|212.32|219.35|217.15|214.52|212.32|0
1686832800000|2023-06-15 12:40:00|214.35|212.15|217.1|214.9|217.27|215.07|214.35|212.15|0
1686833100000|2023-06-15 12:45:00|216.93|214.73|221.12|218.92|221.12|218.92|216.75|214.55|0
1686833400000|2023-06-15 12:50:00|220.78|218.58|223.04|220.84|223.12|220.92|220.6|218.4|0
1686833700000|2023-06-15 12:55:00|223.21|221.01|222.16|219.96|223.21|221.01|221.82|219.62|0
1686834000000|2023-06-15 13:00:00|222.34|220.14|223.73|221.53|223.73|221.53|221.12|218.92|0
1686834300000|2023-06-15 13:05:00|223.91|221.71|224.43|222.23|224.61|222.41|222.86|220.66|0
1686834600000|2023-06-15 13:10:00|224.26|222.06|223.2|221|224.43|222.23|222.51|220.31|0
1686834900000|2023-06-15 13:15:00|223.03|220.83|226.71|224.51|226.71|224.51|223.03|220.83|0
1686835200000|2023-06-15 13:20:00|226.88|224.68|225.3|223.1|226.88|224.68|225.3|223.1|0
1686835500000|2023-06-15 13:25:00|224.95|222.75|224.42|222.22|226|223.8|224.25|222.05|0
1686835800000|2023-06-15 13:30:00|224.6|222.4|225.47|223.27|227.23|225.03|224.07|221.87|0
1686836100000|2023-06-15 13:35:00|225.3|223.1|229.7|227.5|230.59|228.39|224.59|222.39|0
1686836400000|2023-06-15 13:40:00|229.88|227.68|234.52|232.32|234.52|232.32|229.88|227.68|0
1686836700000|2023-06-15 13:45:00|234.34|232.14|238.51|236.31|240.13|237.93|233.81|231.61|0
1686837000000|2023-06-15 13:50:00|239.23|237.03|243.01|240.81|244.46|242.26|238.87|236.67|0
1686837300000|2023-06-15 13:55:00|242.29|240.09|243.93|241.73|244.3|242.1|241.2|239|0
1686837600000|2023-06-15 14:00:00|244.66|242.46|246.28|244.08|246.83|244.63|242.31|240.11|0
1686837900000|2023-06-15 14:05:00|246.65|244.45|248.65|246.45|250.47|248.27|244.85|242.65|0
1686838200000|2023-06-15 14:10:00|248.83|246.63|247.74|245.54|249.74|247.54|246.66|244.46|0
1686838500000|2023-06-15 14:15:00|247.56|245.36|246.65|244.45|247.92|245.72|244.49|242.29|0
1686838800000|2023-06-15 14:20:00|246.83|244.63|246.29|244.09|249.37|247.17|245.2|243|0
1686839100000|2023-06-15 14:25:00|246.65|244.45|250.28|248.08|251.38|249.18|246.65|244.45|0
1686839400000|2023-06-15 14:30:00|250.65|248.45|246.79|244.59|250.83|248.63|245.16|242.96|0
1686839700000|2023-06-15 14:35:00|247.12|244.92|243.51|241.31|247.12|244.92|242.79|240.59|0
1686840000000|2023-06-15 14:40:00|243.15|240.95|247.66|245.46|248.39|246.19|242.97|240.77|0
1686840300000|2023-06-15 14:45:00|247.48|245.28|250.57|248.37|252.39|250.19|247.48|245.28|0
1686840600000|2023-06-15 14:50:00|250.93|248.73|249.11|246.91|250.93|248.73|246.75|244.55|0
1686840900000|2023-06-15 14:55:00|248.74|246.54|249.83|247.63|250.74|248.54|247.84|245.64|0
1686841200000|2023-06-15 15:00:00|250.01|247.81|252.2|250|252.39|250.19|249.47|247.27|0
1686841500000|2023-06-15 15:05:00|252.02|249.82|251.47|249.27|252.93|250.73|248.74|246.54|0
1686841800000|2023-06-15 15:10:00|251.83|249.63|253.3|251.1|254.21|252.01|250.92|248.72|0
1686842100000|2023-06-15 15:15:00|253.11|250.91|255.57|253.37|258.14|255.94|253.11|250.91|0
1686842400000|2023-06-15 15:20:00|255.38|253.18|257.77|255.57|258.14|255.94|255.2|253|0
1686842700000|2023-06-15 15:25:00|257.4|255.2|260.9|258.7|260.9|258.7|257.22|255.02|0
1686843000000|2023-06-15 15:30:00|260.53|258.33|259.79|257.59|260.53|258.33|257.76|255.56|0
1686843300000|2023-06-15 15:35:00|259.61|257.41|263.57|261.37|264.13|261.93|259.61|257.41|0
1686843600000|2023-06-15 15:40:00|264.12|261.92|263.2|261|265.23|263.03|262.64|260.44|0
1686843900000|2023-06-15 15:45:00|263.38|261.18|258.78|256.58|264.49|262.29|257.87|255.67|0
1686844200000|2023-06-15 15:50:00|259.15|256.95|261.53|259.33|261.72|259.52|258.23|256.03|0
1686844500000|2023-06-15 15:55:00|261.35|259.15|262.36|260.16|262.64|260.44|260.8|258.6|0
1686844800000|2023-06-15 16:00:00|262.27|260.07|262.45|260.25|263.56|261.36|261.9|259.7|0
1686845100000|2023-06-15 16:05:00|262.63|260.43|262.82|260.62|263|260.8|261.16|258.96|0
1686845400000|2023-06-15 16:10:00|263|260.8|260.05|257.85|263.18|260.98|259.87|257.67|0
1686845700000|2023-06-15 16:15:00|260.24|258.04|261.89|259.69|262.07|259.87|259.87|257.67|0
1686846000000|2023-06-15 16:20:00|261.52|259.32|263.73|261.53|264.47|262.27|261.52|259.32|0
1686846300000|2023-06-15 16:25:00|263.55|261.35|263.73|261.53|264.29|262.09|263.18|260.98|0
1686846600000|2023-06-15 16:30:00|263.91|261.71|262.25|260.05|265.02|262.82|261.7|259.5|0
1686846900000|2023-06-15 16:35:00|262.44|260.24|263.54|261.34|263.73|261.53|261.33|259.13|0
1686847200000|2023-06-15 16:40:00|263.73|261.53|263.54|261.34|265.48|263.28|263.17|260.97|0
1686847500000|2023-06-15 16:45:00|263.72|261.52|262.98|260.78|263.72|261.52|261.33|259.13|0
1686847800000|2023-06-15 16:50:00|263.17|260.97|262.8|260.6|263.54|261.34|262.06|259.86|0
1686848100000|2023-06-15 16:55:00|262.43|260.23|262.77|260.57|262.95|260.75|261.29|259.09|0
1686848400000|2023-06-15 17:00:00|262.58|260.38|260.92|258.72|262.95|260.75|260.37|258.17|0
1686848700000|2023-06-15 17:05:00|260.73|258.53|258.89|256.69|261.66|259.46|258.34|256.14|0
1686849000000|2023-06-15 17:10:00|259.08|256.88|257.79|255.59|260.36|258.16|257.79|255.59|0
1686849300000|2023-06-15 17:15:00|257.06|254.86|258.16|255.96|258.34|256.14|256.69|254.49|0
1686849600000|2023-06-15 17:20:00|257.97|255.77|260.37|258.17|260.74|258.54|257.97|255.77|0
1686849900000|2023-06-15 17:25:00|260|257.8|262.21|260.01|262.21|260.01|259.81|257.61|0
1686850200000|2023-06-15 17:30:00|262.4|260.2|262.95|260.75|263.14|260.94|262.21|260.01|0
1686850500000|2023-06-15 17:35:00|262.77|260.57|262.4|260.2|263.88|261.68|261.47|259.27|0
1686850800000|2023-06-15 17:40:00|262.21|260.01|264.62|262.42|265.37|263.17|261.84|259.64|0
1686851100000|2023-06-15 17:45:00|264.81|262.61|266.85|264.65|267.04|264.84|264.81|262.61|0
1686851400000|2023-06-15 17:50:00|266.67|264.47|267.97|265.77|267.97|265.77|266.29|264.09|0
1686851700000|2023-06-15 17:55:00|268.16|265.96|268.62|266.42|269.66|267.46|268.16|265.96|0
1686852000000|2023-06-15 18:00:00|268.53|266.33|268.9|266.7|270.78|268.58|268.53|266.33|0
1686852300000|2023-06-15 18:05:00|269.09|266.89|266.66|264.46|269.09|266.89|265.17|262.97|0
1686852600000|2023-06-15 18:10:00|266.47|264.27|266.1|263.9|268.15|265.95|266.1|263.9|0
1686852900000|2023-06-15 18:15:00|265.91|263.71|266.1|263.9|267.4|265.2|265.72|263.52|0
1686853200000|2023-06-15 18:20:00|265.72|263.52|268.15|265.95|268.52|266.32|265.35|263.15|0
1686853500000|2023-06-15 18:25:00|268.33|266.13|269.36|267.16|270.58|268.38|267.4|265.2|0
1686853800000|2023-06-15 18:30:00|269.83|267.63|271.71|269.51|272.09|269.89|269.64|267.44|0
1686854100000|2023-06-15 18:35:00|271.9|269.7|275.69|273.49|275.87|273.67|271.9|269.7|0
1686854400000|2023-06-15 18:40:00|275.87|273.67|279.07|276.87|279.26|277.06|275.87|273.67|0
1686854700000|2023-06-15 18:45:00|279.26|277.06|279.07|276.87|279.64|277.44|277.38|275.18|0
1686855000000|2023-06-15 18:50:00|278.69|276.49|283.81|281.61|283.81|281.61|278.69|276.49|0
1686855300000|2023-06-15 18:55:00|283.43|281.23|285.33|283.13|287.24|285.04|282.48|280.28|0
1686855600000|2023-06-15 19:00:00|286.47|284.27|281.52|279.32|286.86|284.66|280.96|278.76|0
1686855900000|2023-06-15 19:05:00|281.9|279.7|282.09|279.89|282.66|280.46|278.69|276.49|0
1686856200000|2023-06-15 19:10:00|281.14|278.94|284.56|282.36|284.56|282.36|280.95|278.75|0
1686856500000|2023-06-15 19:15:00|284.94|282.74|282.18|279.98|286.28|284.08|281.61|279.41|0
1686856800000|2023-06-15 19:20:00|282.37|280.17|280.86|278.66|283.21|281.01|280.1|277.9|0
1686857100000|2023-06-15 19:25:00|281.04|278.84|282.74|280.54|282.74|280.54|279.72|277.52|0
1686857400000|2023-06-15 19:30:00|282.36|280.16|281.98|279.78|284.26|282.06|281.98|279.78|0
1686857700000|2023-06-15 19:35:00|282.17|279.97|278.82|276.62|282.17|279.97|278.44|276.24|0
1686858000000|2023-06-15 19:40:00|279.19|276.99|279.38|277.18|281.46|279.26|278.63|276.43|0
1686858300000|2023-06-15 19:45:00|279.19|276.99|281.84|279.64|282.02|279.82|278.25|276.05|0
1686858600000|2023-06-15 19:50:00|282.21|280.01|279.57|277.37|284.3|282.1|279.38|277.18|0
1686858900000|2023-06-15 19:55:00|278.81|276.61|278.06|275.86|278.81|276.61|274.12|271.92|0
1686859200000|2023-06-15 20:00:00|276.36|274.16|274.34|272.14|278.06|275.86|274.34|272.14|0
1686859500000|2023-06-15 20:05:00|274.15|271.95|273.58|271.38|274.61|272.41|272.84|270.64|0
1686859800000|2023-06-15 20:10:00|273.77|271.57|272.83|270.63|274.15|271.95|272.09|269.89|0
1686860100000|2023-06-15 20:15:00|272.66|270.06|274.72|272.12|274.72|272.12|272.66|270.06|0
1686860400000|2023-06-15 20:20:00|274.53|271.93|274.34|271.74|275.09|272.49|274.34|271.74|0
1686860700000|2023-06-15 20:25:00|274.15|271.55|274.9|272.3|274.9|272.3|274.15|271.55|0
1686861000000|2023-06-15 20:30:00|274.71|272.11|273.77|271.17|274.71|272.11|273.59|270.99|0
1686861300000|2023-06-15 20:35:00|273.59|270.99|273.77|271.17|273.96|271.36|273.4|270.8|0
1686861600000|2023-06-15 20:40:00|273.58|270.98|273.77|271.17|274.15|271.55|273.58|270.98|0
1686861900000|2023-06-15 20:45:00|273.58|270.98|273.77|271.17|273.95|271.35|273.21|270.61|0
1686862200000|2023-06-15 20:50:00|273.58|270.98|274.14|271.54|274.52|271.92|273.58|270.98|0
1686862500000|2023-06-15 20:55:00|274.33|271.73|273.85|271.25|274.42|271.82|273.39|270.79|0
1686862800000|2023-06-15 21:00:00|273.73|271.13|274.56|271.96|274.59|271.99|273.73|271.13|0
1686863100000|2023-06-15 21:05:00|274.59|271.99|274.42|271.82|274.59|271.99|274.28|271.68|0
1686863400000|2023-06-15 21:10:00|274.31|271.71|274.53|271.93|274.53|271.93|274.22|271.62|0
1686863700000|2023-06-15 21:15:00|274.66|272.06|274.53|271.93|274.66|272.06|274.53|271.93|0
1686864000000|2023-06-15 21:20:00|274.52|271.92|274.52|271.92|274.52|271.92|274.52|271.92|0
1686864300000|2023-06-15 21:25:00|274.55|271.95|274.87|272.27|275.21|272.61|274.49|271.89|0
1686864600000|2023-06-15 21:30:00|275.2|272.6|275.04|272.44|275.2|272.6|274.84|272.24|0
1686864900000|2023-06-15 21:35:00|275.37|272.77|275.34|272.74|276.09|273.49|275.34|272.74|0
1686865200000|2023-06-15 21:40:00|275.31|272.71|275.33|272.73|275.64|273.04|275.31|272.71|0
1686865500000|2023-06-15 21:45:00|275.36|272.76|275.28|272.68|275.36|272.76|275.28|272.68|0
1686865800000|2023-06-15 21:50:00|275.17|272.57|275.08|272.48|275.28|272.68|275|272.4|0
1686866100000|2023-06-15 21:55:00|275.06|272.46|275.55|272.95|275.55|272.95|274.97|272.37|0
1686866400000|2023-06-15 22:00:00|274.76|272.16|272.99|270.39|274.76|272.16|272.8|270.2|0
1686866700000|2023-06-15 22:05:00|273.08|270.48|273.17|270.57|273.55|270.95|272.99|270.39|0
1686867000000|2023-06-15 22:10:00|273.36|270.76|273.45|270.85|274.48|271.88|273.36|270.76|0
1686867300000|2023-06-15 22:15:00|273.36|270.76|273.54|270.94|274.86|272.26|273.36|270.76|0
1686867600000|2023-06-15 22:20:00|273.73|271.13|272.98|270.38|273.92|271.32|272.98|270.38|0
1686867900000|2023-06-15 22:25:00|273.17|270.57|273.81|271.21|273.91|271.31|272.98|270.38|0
1686868200000|2023-06-15 22:30:00|274.1|271.5|272.79|270.19|274.1|271.5|272.6|270|0
1686868500000|2023-06-15 22:35:00|272.6|270|272.41|269.81|272.79|270.19|272.23|269.63|0
1686868800000|2023-06-15 22:40:00|272.5|269.9|272.41|269.81|272.78|270.18|272.04|269.44|0
1686869100000|2023-06-15 22:45:00|272.31|269.71|271.85|269.25|272.78|270.18|271.85|269.25|0
1686869400000|2023-06-15 22:50:00|271.75|269.15|271.84|269.24|272.03|269.43|271.66|269.06|0
1686869700000|2023-06-15 22:55:00|271.66|269.06|272.03|269.43|272.03|269.43|271.66|269.06|0
1686870000000|2023-06-15 23:00:00|272.22|269.62|272.96|270.36|272.96|270.36|272.03|269.43|0
1686870300000|2023-06-15 23:05:00|272.77|270.17|272.86|270.26|273.15|270.55|272.77|270.17|0
1686870600000|2023-06-15 23:10:00|272.77|270.17|273.05|270.45|273.14|270.54|272.77|270.17|0
1686870900000|2023-06-15 23:15:00|273.14|270.54|272.95|270.35|273.14|270.54|272.77|270.17|0
1686871200000|2023-06-15 23:20:00|272.86|270.26|273.14|270.54|273.14|270.54|272.77|270.17|0
1686871500000|2023-06-15 23:25:00|273.04|270.44|272.67|270.07|273.14|270.54|272.58|269.98|0
1686871800000|2023-06-15 23:30:00|272.58|269.98|272.39|269.79|272.76|270.16|272.2|269.6|0
1686872100000|2023-06-15 23:35:00|272.29|269.69|272.2|269.6|272.39|269.79|271.45|268.85|0
1686872400000|2023-06-15 23:40:00|272.29|269.69|272.94|270.34|273.13|270.53|272.29|269.69|0
1686872700000|2023-06-15 23:45:00|272.76|270.16|272.19|269.59|272.76|270.16|272.01|269.41|0
1686873000000|2023-06-15 23:50:00|272.38|269.78|272.38|269.78|272.57|269.97|272.19|269.59|0
1686873300000|2023-06-15 23:55:00|272.28|269.68|272.19|269.59|272.75|270.15|272|269.4|0
1686873600000|2023-06-16 00:00:00|272|269.4|271.81|269.21|272.19|269.59|271.63|269.03|0
1686873900000|2023-06-16 00:05:00|272|269.4|271.07|268.47|272.37|269.77|270.88|268.28|0
1686874200000|2023-06-16 00:10:00|271.25|268.65|271.06|268.46|271.63|269.03|270.69|268.09|0
1686874500000|2023-06-16 00:15:00|271.25|268.65|271.25|268.65|271.44|268.84|270.88|268.28|0
1686874800000|2023-06-16 00:20:00|271.06|268.46|270.69|268.09|271.43|268.83|270.5|267.9|0
1686875100000|2023-06-16 00:25:00|270.5|267.9|270.68|268.08|270.87|268.27|270.5|267.9|0
1686875400000|2023-06-16 00:30:00|270.59|267.99|269.57|266.97|270.68|268.08|269.38|266.78|0
1686875700000|2023-06-16 00:35:00|269.56|266.96|270.12|267.52|270.12|267.52|269.56|266.96|0
1686876000000|2023-06-16 00:40:00|270.31|267.71|270.12|267.52|270.49|267.89|269.93|267.33|0
1686876300000|2023-06-16 00:45:00|270.31|267.71|270.12|267.52|270.31|267.71|269.75|267.15|0
1686876600000|2023-06-16 00:50:00|269.93|267.33|269.56|266.96|270.12|267.52|269.37|266.77|0
1686876900000|2023-06-16 00:55:00|269.74|267.14|271.02|268.42|271.02|268.42|269.56|266.96|0
1686877200000|2023-06-16 01:00:00|270.92|268.32|272.32|269.72|272.32|269.72|270.83|268.23|0
1686877500000|2023-06-16 01:05:00|272.13|269.53|271.2|268.6|272.13|269.53|271.2|268.6|0
1686877800000|2023-06-16 01:10:00|271.01|268.41|271.38|268.78|271.38|268.78|271.01|268.41|0
1686878100000|2023-06-16 01:15:00|271.57|268.97|270.91|268.31|271.57|268.97|270.82|268.22|0
1686878400000|2023-06-16 01:20:00|271.01|268.41|270.82|268.22|271.01|268.41|270.26|267.66|0
1686878700000|2023-06-16 01:25:00|270.63|268.03|270.08|267.48|270.82|268.22|270.08|267.48|0
1686879000000|2023-06-16 01:30:00|270.16|267.56|269.52|266.92|270.26|267.66|269.33|266.73|0
1686879300000|2023-06-16 01:35:00|269.33|266.73|269.89|267.29|270.07|267.47|269.33|266.73|0
1686879600000|2023-06-16 01:40:00|269.88|267.28|270.25|267.65|270.44|267.84|269.42|266.82|0
1686879900000|2023-06-16 01:45:00|270.44|267.84|270.81|268.21|271.18|268.58|270.44|267.84|0
1686880200000|2023-06-16 01:50:00|270.62|268.02|270.62|268.02|270.81|268.21|270.44|267.84|0
1686880500000|2023-06-16 01:55:00|270.44|267.84|269.69|267.09|270.62|268.02|269.69|267.09|0
1686880800000|2023-06-16 02:00:00|269.88|267.28|269.13|266.53|270.06|267.46|269.13|266.53|0
1686881100000|2023-06-16 02:05:00|269.32|266.72|269.32|266.72|269.5|266.9|269.13|266.53|0
1686881400000|2023-06-16 02:10:00|269.22|266.62|269.31|266.71|269.5|266.9|268.94|266.34|0
1686881700000|2023-06-16 02:15:00|269.5|266.9|269.5|266.9|269.68|267.08|269.13|266.53|0
1686882000000|2023-06-16 02:20:00|269.13|266.53|269.68|267.08|269.68|267.08|268.75|266.15|0
1686882300000|2023-06-16 02:25:00|269.87|267.27|269.49|266.89|270.05|267.45|269.49|266.89|0
1686882600000|2023-06-16 02:30:00|269.68|267.08|269.86|267.26|269.86|267.26|269.49|266.89|0
1686882900000|2023-06-16 02:35:00|269.76|267.16|269.76|267.16|270.05|267.45|269.67|267.07|0
1686883200000|2023-06-16 02:40:00|269.86|267.26|269.67|267.07|269.86|267.26|269.3|266.7|0
1686883500000|2023-06-16 02:45:00|269.86|267.26|269.85|267.25|270.41|267.81|269.48|266.88|0
1686883800000|2023-06-16 02:50:00|270.04|267.44|270.6|268|270.97|268.37|269.94|267.34|0
1686884100000|2023-06-16 02:55:00|270.78|268.18|269.85|267.25|270.97|268.37|269.85|267.25|0
1686884400000|2023-06-16 03:00:00|270.04|267.44|270.78|268.18|270.96|268.36|270.04|267.44|0
1686884700000|2023-06-16 03:05:00|270.96|268.36|270.03|267.43|271.15|268.55|270.03|267.43|0
1686885000000|2023-06-16 03:10:00|269.85|267.25|269.66|267.06|270.22|267.62|269.47|266.87|0
1686885300000|2023-06-16 03:15:00|269.75|267.15|269.1|266.5|269.84|267.24|269.1|266.5|0
1686885600000|2023-06-16 03:20:00|269.19|266.59|269.65|267.05|269.66|267.06|269.1|266.5|0
1686885900000|2023-06-16 03:25:00|269.56|266.96|270.39|267.79|270.39|267.79|269.56|266.96|0
1686886200000|2023-06-16 03:30:00|270.58|267.98|271.32|268.72|271.7|269.1|270.21|267.61|0
1686886500000|2023-06-16 03:35:00|271.41|268.81|270.95|268.35|271.41|268.81|270.39|267.79|0
1686886800000|2023-06-16 03:40:00|270.85|268.25|271.5|268.9|271.88|269.28|270.76|268.16|0
1686887100000|2023-06-16 03:45:00|271.69|269.09|271.13|268.53|271.69|269.09|271.13|268.53|0
1686887400000|2023-06-16 03:50:00|270.94|268.34|271.87|269.27|271.87|269.27|270.94|268.34|0
1686887700000|2023-06-16 03:55:00|271.69|269.09|272.62|270.02|272.8|270.2|271.69|269.09|0
1686888000000|2023-06-16 04:00:00|272.43|269.83|272.05|269.45|272.8|270.2|272.05|269.45|0
1686888300000|2023-06-16 04:05:00|272.14|269.54|272.8|270.2|272.8|270.2|272.05|269.45|0
1686888600000|2023-06-16 04:10:00|273.17|270.57|273.36|270.76|273.54|270.94|272.98|270.38|0
1686888900000|2023-06-16 04:15:00|273.54|270.94|274.1|271.5|274.29|271.69|273.35|270.75|0
1686889200000|2023-06-16 04:20:00|274|271.4|273.91|271.31|274.1|271.5|273.73|271.13|0
1686889500000|2023-06-16 04:25:00|274.1|271.5|274.1|271.5|274.28|271.68|273.91|271.31|0
1686889800000|2023-06-16 04:30:00|274.28|271.68|273.91|271.31|274.47|271.87|273.72|271.12|0
1686890100000|2023-06-16 04:35:00|273.81|271.21|273.72|271.12|273.91|271.31|273.53|270.93|0
1686890400000|2023-06-16 04:40:00|273.91|271.31|274.09|271.49|274.28|271.68|273.72|271.12|0
1686890700000|2023-06-16 04:45:00|273.9|271.3|273.15|270.55|274.09|271.49|273.15|270.55|0
1686891000000|2023-06-16 04:50:00|272.97|270.37|272.97|270.37|273.15|270.55|272.97|270.37|0
1686891300000|2023-06-16 04:55:00|273.15|270.55|272.96|270.36|273.34|270.74|272.78|270.18|0
1686891600000|2023-06-16 05:00:00|272.78|270.18|272.21|269.61|272.78|270.18|272.21|269.61|0
1686891900000|2023-06-16 05:05:00|272.4|269.8|272.4|269.8|272.96|270.36|272.4|269.8|0
1686892200000|2023-06-16 05:10:00|272.59|269.99|272.77|270.17|272.96|270.36|272.21|269.61|0
1686892500000|2023-06-16 05:15:00|272.96|270.36|273.33|270.73|273.33|270.73|272.77|270.17|0
1686892800000|2023-06-16 05:20:00|273.51|270.91|274.16|271.56|274.35|271.75|273.42|270.82|0
1686893100000|2023-06-16 05:25:00|274.07|271.47|274.07|271.47|275.1|272.5|274.07|271.47|0
1686893400000|2023-06-16 05:30:00|274.26|271.66|274.82|272.22|275.19|272.59|274.16|271.56|0
1686893700000|2023-06-16 05:35:00|274.63|272.03|274.81|272.21|275|272.4|274.25|271.65|0
1686894000000|2023-06-16 05:40:00|274.63|272.03|275.37|272.77|275.37|272.77|274.63|272.03|0
1686894300000|2023-06-16 05:45:00|275.19|272.59|275.19|272.59|275.37|272.77|275|272.4|0
1686894600000|2023-06-16 05:50:00|275.09|272.49|275|272.4|275.56|272.96|274.62|272.02|0
1686894900000|2023-06-16 05:55:00|274.62|272.02|275.56|272.96|276.02|273.42|274.06|271.46|0
1686895200000|2023-06-16 06:00:00|275.37|272.77|273.31|270.71|275.74|273.14|272.93|270.33|0
1686895500000|2023-06-16 06:05:00|273.11|270.91|273.85|271.65|274.23|272.03|273.11|270.91|0
1686895800000|2023-06-16 06:10:00|274.04|271.84|275.16|272.96|275.16|272.96|273.67|271.47|0
1686896100000|2023-06-16 06:15:00|274.97|272.77|276.94|274.74|277.04|274.84|274.5|272.3|0
1686896400000|2023-06-16 06:20:00|276.85|274.65|277.6|275.4|277.79|275.59|276.66|274.46|0
1686896700000|2023-06-16 06:25:00|277.41|275.21|277.22|275.02|277.6|275.4|276.66|274.46|0
1686897000000|2023-06-16 06:30:00|276.84|274.64|277.22|275.02|277.59|275.39|276.28|274.08|0
1686897300000|2023-06-16 06:35:00|277.41|275.21|276.46|274.26|277.59|275.39|276.28|274.08|0
1686897600000|2023-06-16 06:40:00|276.28|274.08|275.99|273.79|276.46|274.26|275.53|273.33|0
1686897900000|2023-06-16 06:45:00|276.09|273.89|275.9|273.7|276.27|274.07|275.34|273.14|0
1686898200000|2023-06-16 06:50:00|276.08|273.88|276.17|273.97|276.46|274.26|275.52|273.32|0
1686898500000|2023-06-16 06:55:00|276.08|273.88|275.33|273.13|276.08|273.88|274.96|272.76|0
1686898800000|2023-06-16 07:00:00|274.96|272.76|273.83|271.63|275.14|272.94|273.08|270.88|0
1686899100000|2023-06-16 07:05:00|273.64|271.44|272.15|269.95|273.83|271.63|271.68|269.48|0
1686899400000|2023-06-16 07:10:00|272.33|270.13|271.03|268.83|272.71|270.51|270.28|268.08|0
1686899700000|2023-06-16 07:15:00|270.84|268.64|272.7|270.5|272.89|270.69|270.84|268.64|0
1686900000000|2023-06-16 07:20:00|272.52|270.32|271.77|269.57|273.82|271.62|271.77|269.57|0
1686900300000|2023-06-16 07:25:00|271.95|269.75|273.26|271.06|273.45|271.25|271.77|269.57|0
1686900600000|2023-06-16 07:30:00|273.45|271.25|273.26|271.06|273.63|271.43|272.51|270.31|0
1686900900000|2023-06-16 07:35:00|273.44|271.24|273.63|271.43|274.75|272.55|272.88|270.68|0
1686901200000|2023-06-16 07:40:00|273.44|271.24|274.37|272.17|274.75|272.55|273.25|271.05|0
1686901500000|2023-06-16 07:45:00|274.28|272.08|274.56|272.36|275.12|272.92|273.81|271.61|0
1686901800000|2023-06-16 07:50:00|274.46|272.26|274.18|271.98|274.93|272.73|274|271.8|0
1686902100000|2023-06-16 07:55:00|274.37|272.17|274.55|272.35|275.49|273.29|273.99|271.79|0
1686902400000|2023-06-16 08:00:00|274.37|272.17|274.93|272.73|275.68|273.48|274.37|272.17|0
1686902700000|2023-06-16 08:05:00|274.74|272.54|274.18|271.98|274.93|272.73|273.99|271.79|0
1686903000000|2023-06-16 08:10:00|274.36|272.16|274.17|271.97|274.92|272.72|274.08|271.88|0
1686903300000|2023-06-16 08:15:00|274.36|272.16|275.86|273.66|276.14|273.94|273.99|271.79|0
1686903600000|2023-06-16 08:20:00|276.05|273.85|276.61|274.41|276.79|274.59|275.67|273.47|0
1686903900000|2023-06-16 08:25:00|276.79|274.59|278.49|276.29|278.68|276.48|276.7|274.5|0
1686904200000|2023-06-16 08:30:00|278.39|276.19|279.62|277.42|280.56|278.36|278.39|276.19|0
1686904500000|2023-06-16 08:35:00|279.43|277.23|280.18|277.98|280.18|277.98|279.05|276.85|0
1686904800000|2023-06-16 08:40:00|280.56|278.36|281.12|278.92|281.5|279.3|280.18|277.98|0
1686905100000|2023-06-16 08:45:00|281.31|279.11|279.89|277.69|281.88|279.68|279.42|277.22|0
1686905400000|2023-06-16 08:50:00|279.8|277.6|279.98|277.78|280.18|277.98|279.23|277.03|0
1686905700000|2023-06-16 08:55:00|280.17|277.97|280.74|278.54|280.93|278.73|280.17|277.97|0
1686906000000|2023-06-16 09:00:00|280.55|278.35|281.68|279.48|281.68|279.48|280.55|278.35|0
1686906300000|2023-06-16 09:05:00|281.87|279.67|281.68|279.48|281.87|279.67|280.74|278.54|0
1686906600000|2023-06-16 09:10:00|281.49|279.29|280.35|278.15|281.87|279.67|280.35|278.15|0
1686906900000|2023-06-16 09:15:00|280.44|278.24|280.73|278.53|281.11|278.91|279.79|277.59|0
1686907200000|2023-06-16 09:20:00|280.63|278.43|280.54|278.34|280.92|278.72|279.78|277.58|0
1686907500000|2023-06-16 09:25:00|280.35|278.15|280.25|278.05|280.54|278.34|279.49|277.29|0
1686907800000|2023-06-16 09:30:00|280.16|277.96|279.78|277.58|280.16|277.96|279.11|276.91|0
1686908100000|2023-06-16 09:35:00|279.97|277.77|279.21|277.01|280.16|277.96|279.02|276.82|0
1686908400000|2023-06-16 09:40:00|279.4|277.2|280.53|278.33|280.53|278.33|279.21|277.01|0
1686908700000|2023-06-16 09:45:00|280.72|278.52|279.96|277.76|280.72|278.52|279.58|277.38|0
1686909000000|2023-06-16 09:50:00|279.77|277.57|279.77|277.57|280.43|278.23|278.83|276.63|0
1686909300000|2023-06-16 09:55:00|279.58|277.38|279.39|277.19|279.77|277.57|278.83|276.63|0
1686909600000|2023-06-16 10:00:00|279.58|277.38|279.39|277.19|280.15|277.95|279.2|277|0
1686909900000|2023-06-16 10:05:00|279.2|277|278.82|276.62|279.77|277.57|278.63|276.43|0
1686910200000|2023-06-16 10:10:00|278.63|276.43|277.69|275.49|278.82|276.62|277.5|275.3|0
1686910500000|2023-06-16 10:15:00|277.5|275.3|276.56|274.36|277.69|275.49|276.37|274.17|0
1686910800000|2023-06-16 10:20:00|276.37|274.17|276.74|274.54|277.5|275.3|275.24|273.04|0
1686911100000|2023-06-16 10:25:00|276.56|274.36|275.61|273.41|276.93|274.73|275.61|273.41|0
1686911400000|2023-06-16 10:30:00|275.43|273.23|276.18|273.98|277.12|274.92|275.43|273.23|0
1686911700000|2023-06-16 10:35:00|275.99|273.79|276.55|274.35|276.74|274.54|275.89|273.69|0
1686912000000|2023-06-16 10:40:00|276.74|274.54|276.74|274.54|277.49|275.29|276.17|273.97|0
1686912300000|2023-06-16 10:45:00|276.73|274.53|276.36|274.16|277.11|274.91|276.17|273.97|0
1686912600000|2023-06-16 10:50:00|276.17|273.97|276.26|274.06|276.36|274.16|274.86|272.66|0
1686912900000|2023-06-16 10:55:00|276.17|273.97|277.1|274.9|277.1|274.9|275.98|273.78|0
1686913200000|2023-06-16 11:00:00|276.92|274.72|278.61|276.41|278.8|276.6|276.73|274.53|0
1686913500000|2023-06-16 11:05:00|278.8|276.6|277.29|275.09|278.8|276.6|277.1|274.9|0
1686913800000|2023-06-16 11:10:00|277.48|275.28|278.23|276.03|278.42|276.22|277.1|274.9|0
1686914100000|2023-06-16 11:15:00|278.42|276.22|278.23|276.03|279.26|277.06|278.23|276.03|0
1686914400000|2023-06-16 11:20:00|278.41|276.21|278.22|276.02|278.79|276.59|278.03|275.83|0
1686914700000|2023-06-16 11:25:00|278.03|275.83|279.73|277.53|280.01|277.81|278.03|275.83|0
1686915000000|2023-06-16 11:30:00|279.92|277.72|280.48|278.28|280.48|278.28|278.97|276.77|0
1686915300000|2023-06-16 11:35:00|280.57|278.37|280.76|278.56|281.62|279.42|280.57|278.37|0
1686915600000|2023-06-16 11:40:00|280.86|278.66|279.91|277.71|281.24|279.04|279.72|277.52|0
1686915900000|2023-06-16 11:45:00|280.1|277.9|280.81|278.61|281.19|278.99|279.72|277.52|0
1686916200000|2023-06-16 11:50:00|280.62|278.42|279.49|277.29|280.62|278.42|279.49|277.29|0
1686916500000|2023-06-16 11:55:00|279.67|277.47|279.29|277.09|279.86|277.66|278.92|276.72|0
1686916800000|2023-06-16 12:00:00|279.11|276.91|279.48|277.28|279.67|277.47|277.98|275.78|0
1686917100000|2023-06-16 12:05:00|279.29|277.09|280.23|278.03|280.23|278.03|278.82|276.62|0
1686917400000|2023-06-16 12:10:00|280.32|278.12|282.5|280.3|282.88|280.68|280.32|278.12|0
1686917700000|2023-06-16 12:15:00|282.31|280.11|282.69|280.49|283.44|281.24|281.93|279.73|0
1686918000000|2023-06-16 12:20:00|282.87|280.67|284.58|282.38|284.58|282.38|282.87|280.67|0
1686918300000|2023-06-16 12:25:00|284.39|282.19|284.01|281.81|284.58|282.38|283.44|281.24|0
1686918600000|2023-06-16 12:30:00|284.2|282|285.33|283.13|285.91|283.71|284.2|282|0
1686918900000|2023-06-16 12:35:00|285.14|282.94|285.33|283.13|285.52|283.32|284.57|282.37|0
1686919200000|2023-06-16 12:40:00|285.14|282.94|285.9|283.7|286.09|283.89|284.76|282.56|0
1686919500000|2023-06-16 12:45:00|285.71|283.51|285.52|283.32|286.47|284.27|285.14|282.94|0
1686919800000|2023-06-16 12:50:00|285.33|283.13|285.8|283.6|285.9|283.7|284.38|282.18|0
1686920100000|2023-06-16 12:55:00|285.9|283.7|286.28|284.08|287.23|285.03|285.9|283.7|0
1686920400000|2023-06-16 13:00:00|286.09|283.89|285.7|283.5|286.66|284.46|285.7|283.5|0
1686920700000|2023-06-16 13:05:00|285.89|283.69|283.13|280.93|285.89|283.69|282.85|280.65|0
1686921000000|2023-06-16 13:10:00|283.04|280.84|283.99|281.79|283.99|281.79|281.15|278.95|0
1686921300000|2023-06-16 13:15:00|283.8|281.6|285.89|283.69|286.08|283.88|283.42|281.22|0
1686921600000|2023-06-16 13:20:00|286.08|283.88|292.67|290.47|292.67|290.47|285.89|283.69|0
1686921900000|2023-06-16 13:25:00|292.77|290.57|293.54|291.34|293.92|291.72|288.55|286.35|0
1686922200000|2023-06-16 13:30:00|293.34|291.14|291.82|289.62|293.73|291.53|289.41|287.21|0
1686922500000|2023-06-16 13:35:00|291.63|289.43|285.99|283.79|292.2|290|282.97|280.77|0
1686922800000|2023-06-16 13:40:00|286.37|284.17|282.41|280.21|286.37|284.17|280.71|278.51|0
1686923100000|2023-06-16 13:45:00|282.22|280.02|280.34|278.14|282.78|280.58|277.34|275.14|0
1686923400000|2023-06-16 13:50:00|280.71|278.51|278.65|276.45|282.21|280.01|278.46|276.26|0
1686923700000|2023-06-16 13:55:00|279.21|277.01|279.04|276.84|281.65|279.45|276.69|274.49|0
1686924000000|2023-06-16 14:00:00|281.2|279|282.62|280.42|284.71|282.51|279.6|277.4|0
1686924300000|2023-06-16 14:05:00|283.38|281.18|283.57|281.37|284.33|282.13|280.35|278.15|0
1686924600000|2023-06-16 14:10:00|283.95|281.75|281.1|278.9|286.04|283.84|280.54|278.34|0
1686924900000|2023-06-16 14:15:00|281.29|279.09|281.1|278.9|283.57|281.37|279.59|277.39|0
1686925200000|2023-06-16 14:20:00|280.91|278.71|284.7|282.5|285.46|283.26|280.35|278.15|0
1686925500000|2023-06-16 14:25:00|284.89|282.69|288.13|285.93|288.13|285.93|282.42|280.22|0
1686925800000|2023-06-16 14:30:00|287.75|285.55|288.4|286.2|288.59|286.39|285.27|283.07|0
1686926100000|2023-06-16 14:35:00|288.31|286.11|285.55|283.35|288.31|286.11|284.23|282.03|0
1686926400000|2023-06-16 14:40:00|285.74|283.54|280.08|277.88|285.74|283.54|280.08|277.88|0
1686926700000|2023-06-16 14:45:00|279.89|277.69|280.27|278.07|281.21|279.01|278.2|276|0
1686927000000|2023-06-16 14:50:00|280.08|277.88|282.52|280.32|282.71|280.51|279.7|277.5|0
1686927300000|2023-06-16 14:55:00|282.33|280.13|282.71|280.51|284.98|282.78|281.96|279.76|0
1686927600000|2023-06-16 15:00:00|282.52|280.32|281.2|279|282.52|280.32|279.32|277.12|0
1686927900000|2023-06-16 15:05:00|281.39|279.19|282.76|280.56|283.93|281.73|278.76|276.56|0
1686928200000|2023-06-16 15:10:00|281.85|279.65|284.31|282.11|284.5|282.3|281.47|279.27|0
1686928500000|2023-06-16 15:15:00|284.12|281.92|280.52|278.32|284.12|281.92|280.52|278.32|0
1686928800000|2023-06-16 15:20:00|279.95|277.75|276.56|274.36|281.46|279.26|275.99|273.79|0
1686929100000|2023-06-16 15:25:00|276.93|274.73|275.8|273.6|278.63|276.43|272.44|270.24|0
1686929400000|2023-06-16 15:30:00|275.62|273.42|276.37|274.17|277.87|275.67|275.24|273.04|0
1686929700000|2023-06-16 15:35:00|275.61|273.41|274.11|271.91|276.74|274.54|273.93|271.73|0
1686930000000|2023-06-16 15:40:00|274.68|272.48|276.74|274.54|277.68|275.48|273.93|271.73|0
1686930300000|2023-06-16 15:45:00|276.92|274.72|274.67|272.47|278.24|276.04|273.92|271.72|0
1686930600000|2023-06-16 15:50:00|274.3|272.1|276.92|274.72|276.92|274.72|272.99|270.79|0
1686930900000|2023-06-16 15:55:00|276.73|274.53|279.37|277.17|279.37|277.17|276.54|274.34|0
1686931200000|2023-06-16 16:00:00|279.56|277.36|279.55|277.35|279.74|277.54|278.05|275.85|0
1686931500000|2023-06-16 16:05:00|279.36|277.16|278.23|276.03|280.5|278.3|277.48|275.28|0
1686931800000|2023-06-16 16:10:00|278.42|276.22|277.48|275.28|279.55|277.35|277.48|275.28|0
1686932100000|2023-06-16 16:15:00|277.66|275.46|280.49|278.29|280.68|278.48|277.29|275.09|0
1686932400000|2023-06-16 16:20:00|280.68|278.48|282|279.8|282.19|279.99|280.11|277.91|0
1686932700000|2023-06-16 16:25:00|282.19|279.99|282.25|280.05|283.33|281.13|281.81|279.61|0
1686933000000|2023-06-16 16:30:00|282.44|280.24|284.16|281.96|284.16|281.96|282.06|279.86|0
1686933300000|2023-06-16 16:35:00|284.35|282.15|283.01|280.81|284.35|282.15|281.68|279.48|0
1686933600000|2023-06-16 16:40:00|283.2|281|282.44|280.24|283.77|281.57|281.87|279.67|0
1686933900000|2023-06-16 16:45:00|282.25|280.05|285.81|283.61|285.81|283.61|281.87|279.67|0
1686934200000|2023-06-16 16:50:00|285.43|283.23|287.52|285.32|288.1|285.9|285.43|283.23|0
1686934500000|2023-06-16 16:55:00|287.33|285.13|286.57|284.37|287.9|285.7|286.38|284.18|0
1686934800000|2023-06-16 17:00:00|286.38|284.18|286.37|284.17|287.14|284.94|285.23|283.03|0
1686935100000|2023-06-16 17:05:00|286.18|283.98|283.33|281.13|287.14|284.94|283.14|280.94|0
1686935400000|2023-06-16 17:10:00|283.14|280.94|282.57|280.37|283.14|280.94|280.87|278.67|0
1686935700000|2023-06-16 17:15:00|282.76|280.56|282.76|280.56|283.33|281.13|282|279.8|0
1686936000000|2023-06-16 17:20:00|282.94|280.74|282.94|280.74|283.51|281.31|280.86|278.66|0
1686936300000|2023-06-16 17:25:00|282.56|280.36|280.86|278.66|283.89|281.69|280.48|278.28|0
1686936600000|2023-06-16 17:30:00|281.05|278.85|279.72|277.52|281.8|279.6|279.35|277.15|0
1686936900000|2023-06-16 17:35:00|279.91|277.71|278.5|276.3|280.48|278.28|278.03|275.83|0
1686937200000|2023-06-16 17:40:00|278.69|276.49|278.5|276.3|278.69|276.49|276.99|274.79|0
1686937500000|2023-06-16 17:45:00|278.88|276.68|276.61|274.41|279.26|277.06|275.85|273.65|0
1686937800000|2023-06-16 17:50:00|276.8|274.6|279.25|277.05|279.25|277.05|276.23|274.03|0
1686938100000|2023-06-16 17:55:00|279.06|276.86|279.06|276.86|279.44|277.24|277.55|275.35|0
1686938400000|2023-06-16 18:00:00|278.87|276.67|275.85|273.65|279.63|277.43|275.28|273.08|0
1686938700000|2023-06-16 18:05:00|275.66|273.46|277.35|275.15|277.36|275.16|275.47|273.27|0
1686939000000|2023-06-16 18:10:00|277.17|274.97|275.75|273.55|278.11|275.91|275.28|273.08|0
1686939300000|2023-06-16 18:15:00|275.84|273.64|276.03|273.83|276.97|274.77|275.09|272.89|0
1686939600000|2023-06-16 18:20:00|276.22|274.02|275.84|273.64|276.22|274.02|274.71|272.51|0
1686939900000|2023-06-16 18:25:00|276.03|273.83|276.59|274.39|276.97|274.77|275.46|273.26|0
1686940200000|2023-06-16 18:30:00|276.49|274.29|272.83|270.63|276.59|274.39|271.89|269.69|0
1686940500000|2023-06-16 18:35:00|272.92|270.72|274.7|272.5|275.27|273.07|272.64|270.44|0
1686940800000|2023-06-16 18:40:00|274.52|272.32|273.01|270.81|274.52|272.32|272.64|270.44|0
1686941100000|2023-06-16 18:45:00|273.2|271|271.97|269.77|273.57|271.37|271.32|269.12|0
1686941400000|2023-06-16 18:50:00|272.07|269.87|270.46|268.26|272.15|269.95|270.08|267.88|0
1686941700000|2023-06-16 18:55:00|270.65|268.45|268.21|266.01|271.11|268.91|268.02|265.82|0
1686942000000|2023-06-16 19:00:00|268.4|266.2|268.39|266.19|268.96|266.76|265.04|262.84|0
1686942300000|2023-06-16 19:05:00|268.21|266.01|266.53|264.33|268.96|266.76|265.22|263.02|0
1686942600000|2023-06-16 19:10:00|266.15|263.95|263.18|260.98|266.52|264.32|262.99|260.79|0
1686942900000|2023-06-16 19:15:00|262.99|260.79|264.85|262.65|265.4|263.2|262.62|260.42|0
1686943200000|2023-06-16 19:20:00|265.03|262.83|267.26|265.06|268.39|266.19|265.03|262.83|0
1686943500000|2023-06-16 19:25:00|267.08|264.88|264.37|262.17|267.08|264.88|263.73|261.53|0
1686943800000|2023-06-16 19:30:00|264.28|262.08|268.38|266.18|269.13|266.93|264.1|261.9|0
1686944100000|2023-06-16 19:35:00|268.57|266.37|269.31|267.11|270.07|267.87|267.45|265.25|0
1686944400000|2023-06-16 19:40:00|269.5|267.3|266.7|264.5|269.59|267.39|266.32|264.12|0
1686944700000|2023-06-16 19:45:00|267.07|264.87|267.63|265.43|269.69|267.49|266.32|264.12|0
1686945000000|2023-06-16 19:50:00|267.72|265.52|262.1|259.9|267.72|265.52|261.91|259.71|0
1686945300000|2023-06-16 19:55:00|261.91|259.71|260.43|258.23|262.47|260.27|258.57|256.37|0
1686945600000|2023-06-16 20:00:00|263.96|261.76|265.26|263.06|266.39|264.19|263.21|261.01|0
1686945900000|2023-06-16 20:05:00|265.45|263.25|266.2|264|267.13|264.93|265.26|263.06|0
1686946200000|2023-06-16 20:10:00|266.38|264.18|264.14|261.94|266.38|264.18|264.14|261.94|0
1687157400000|2023-06-19 06:50:00|258.65|256.45|258.83|256.63|259.02|256.82|258.55|256.35|0
1687157700000|2023-06-19 06:55:00|258.92|256.72|258.83|256.63|259.38|257.18|258.73|256.53|0
1687158000000|2023-06-19 07:00:00|259.38|257.18|258.64|256.44|259.57|257.37|257.53|255.33|0
1687158300000|2023-06-19 07:05:00|258.54|256.34|259.75|257.55|259.75|257.55|257.71|255.51|0
1687158600000|2023-06-19 07:10:00|259.94|257.74|260.68|258.48|260.95|258.75|259.56|257.36|0
1687158900000|2023-06-19 07:15:00|260.49|258.29|260.86|258.66|261.05|258.85|259.75|257.55|0
1687159200000|2023-06-19 07:20:00|260.49|258.29|260.67|258.47|261.05|258.85|260.12|257.92|0
1687159500000|2023-06-19 07:25:00|260.58|258.38|261.79|259.59|262.16|259.96|260.58|258.38|0
1687159800000|2023-06-19 07:30:00|261.88|259.68|263.75|261.55|263.84|261.64|261.6|259.4|0
1687160100000|2023-06-19 07:35:00|263.84|261.64|263.47|261.27|264.4|262.2|262.91|260.71|0
1687160400000|2023-06-19 07:40:00|263.65|261.45|262.06|259.86|263.84|261.64|261.97|259.77|0
1687160700000|2023-06-19 07:45:00|262.16|259.96|261.04|258.84|262.16|259.96|260.66|258.46|0
1687161000000|2023-06-19 07:50:00|260.85|258.65|261.59|259.39|261.78|259.58|260.66|258.46|0
1687161300000|2023-06-19 07:55:00|261.41|259.21|259.54|257.34|261.68|259.48|259.36|257.16|0
1687161600000|2023-06-19 08:00:00|259.36|257.16|258.8|256.6|259.54|257.34|258.61|256.41|0
1687161900000|2023-06-19 08:05:00|258.61|256.41|260.1|257.9|260.37|258.17|258.43|256.23|0
1687162200000|2023-06-19 08:10:00|260.19|257.99|260.09|257.89|260.65|258.45|259.72|257.52|0
1687162500000|2023-06-19 08:15:00|260.18|257.98|259.53|257.33|260.28|258.08|259.53|257.33|0
1687162800000|2023-06-19 08:20:00|259.35|257.15|259.16|256.96|259.53|257.33|257.68|255.48|0
1687163100000|2023-06-19 08:25:00|258.98|256.78|258.42|256.22|259.16|256.96|258.05|255.85|0
1687163400000|2023-06-19 08:30:00|258.23|256.03|258.41|256.21|259.16|256.96|257.86|255.66|0
1687163700000|2023-06-19 08:35:00|258.32|256.12|257.2|255|258.41|256.21|256.93|254.73|0
1687164000000|2023-06-19 08:40:00|257.3|255.1|258.22|256.02|258.41|256.21|257.3|255.1|0
1687164300000|2023-06-19 08:45:00|258.04|255.84|257.48|255.28|258.04|255.84|256.74|254.54|0
1687164600000|2023-06-19 08:50:00|257.67|255.47|258.04|255.84|258.41|256.21|257.48|255.28|0
1687164900000|2023-06-19 08:55:00|257.94|255.74|258.22|256.02|258.59|256.39|257.66|255.46|0
1687165200000|2023-06-19 09:00:00|257.94|255.74|257.1|254.9|258.4|256.2|257.1|254.9|0
1687165500000|2023-06-19 09:05:00|257.29|255.09|258.03|255.83|258.22|256.02|257.29|255.09|0
1687165800000|2023-06-19 09:10:00|258.21|256.01|257.66|255.46|258.21|256.01|257.1|254.9|0
1687166100000|2023-06-19 09:15:00|257.47|255.27|257.65|255.45|258.03|255.83|257.28|255.08|0
1687166400000|2023-06-19 09:20:00|257.84|255.64|259.14|256.94|259.14|256.94|257.65|255.45|0
1687166700000|2023-06-19 09:25:00|258.95|256.75|259.22|257.02|259.32|257.12|258.58|256.38|0
1687167000000|2023-06-19 09:30:00|259.13|256.93|259.59|257.39|259.69|257.49|258.76|256.56|0
1687167300000|2023-06-19 09:35:00|259.69|257.49|258.94|256.74|259.87|257.67|258.94|256.74|0
1687167600000|2023-06-19 09:40:00|258.76|256.56|259.68|257.48|259.68|257.48|258.39|256.19|0
1687167900000|2023-06-19 09:45:00|259.87|257.67|259.87|257.67|260.06|257.86|259.5|257.3|0
1687168200000|2023-06-19 09:50:00|260.05|257.85|260.24|258.04|260.8|258.6|260.05|257.85|0
1687168500000|2023-06-19 09:55:00|260.42|258.22|260.05|257.85|260.61|258.41|259.77|257.57|0
1687168800000|2023-06-19 10:00:00|260.24|258.04|259.3|257.1|260.61|258.41|259.3|257.1|0
1687169100000|2023-06-19 10:05:00|259.12|256.92|259.86|257.66|259.86|257.66|258.93|256.73|0
1687169400000|2023-06-19 10:10:00|259.95|257.75|259.02|256.82|260.23|258.03|258.93|256.73|0
1687169700000|2023-06-19 10:15:00|258.93|256.73|258.37|256.17|258.93|256.73|258|255.8|0
1687170000000|2023-06-19 10:20:00|258.18|255.98|258.74|256.54|258.93|256.73|258.18|255.98|0
1687170300000|2023-06-19 10:25:00|258.92|256.72|258.92|256.72|259.11|256.91|258.37|256.17|0
1687170600000|2023-06-19 10:30:00|258.82|256.62|259.48|257.28|259.66|257.46|258.74|256.54|0
1687170900000|2023-06-19 10:35:00|259.38|257.18|258.55|256.35|259.48|257.28|257.99|255.79|0
1687171200000|2023-06-19 10:40:00|258.36|256.16|257.43|255.23|258.55|256.35|257.43|255.23|0
1687171500000|2023-06-19 10:45:00|257.52|255.32|257.15|254.95|257.8|255.6|257.15|254.95|0
1687171800000|2023-06-19 10:50:00|257.24|255.04|256.69|254.49|257.43|255.23|256.69|254.49|0
1687172100000|2023-06-19 10:55:00|256.78|254.58|256.96|254.76|257.06|254.86|256.32|254.12|0
1687172400000|2023-06-19 11:00:00|256.87|254.67|257.24|255.04|257.42|255.22|255.94|253.74|0
1687172700000|2023-06-19 11:05:00|257.42|255.22|257.05|254.85|257.42|255.22|256.5|254.3|0
1687173000000|2023-06-19 11:10:00|257.14|254.94|256.12|253.92|257.14|254.94|256.12|253.92|0
1687173300000|2023-06-19 11:15:00|256.31|254.11|257.51|255.31|257.51|255.31|256.31|254.11|0
1687173600000|2023-06-19 11:20:00|257.42|255.22|257.23|255.03|257.6|255.4|257.05|254.85|0
1687173900000|2023-06-19 11:25:00|257.13|254.93|257.97|255.77|257.97|255.77|257.04|254.84|0
1687174200000|2023-06-19 11:30:00|257.78|255.58|257.04|254.84|257.97|255.77|257.04|254.84|0
1687174500000|2023-06-19 11:35:00|257.13|254.93|257.04|254.84|257.23|255.03|256.85|254.65|0
1687174800000|2023-06-19 11:40:00|256.48|254.28|255.83|253.63|256.48|254.28|255.83|253.63|0
1687175100000|2023-06-19 11:45:00|255.93|253.73|255.74|253.54|256.48|254.28|255.56|253.36|0
1687175400000|2023-06-19 11:50:00|255.56|253.36|255.55|253.35|255.92|253.72|255.09|252.89|0
1687175700000|2023-06-19 11:55:00|255.37|253.17|255.74|253.54|255.92|253.72|255.18|252.98|0
1687176000000|2023-06-19 12:00:00|255.55|253.35|255.36|253.16|255.92|253.72|255.36|253.16|0
1687176300000|2023-06-19 12:05:00|255.18|252.98|254.26|252.06|255.18|252.98|253.89|251.69|0
1687176600000|2023-06-19 12:10:00|254.07|251.87|255.54|253.34|255.91|253.71|254.07|251.87|0
1687176900000|2023-06-19 12:15:00|255.73|253.53|254.07|251.87|255.73|253.53|254.07|251.87|0
1687177200000|2023-06-19 12:20:00|253.88|251.68|254.8|252.6|254.99|252.79|253.88|251.68|0
1687177500000|2023-06-19 12:25:00|254.99|252.79|254.8|252.6|255.17|252.97|254.43|252.23|0
1687177800000|2023-06-19 12:30:00|254.7|252.5|255.17|252.97|255.72|253.52|254.62|252.42|0
1687178100000|2023-06-19 12:35:00|255.26|253.06|255.53|253.33|255.9|253.7|255.16|252.96|0
1687178400000|2023-06-19 12:40:00|255.35|253.15|255.35|253.15|255.72|253.52|255.35|253.15|0
1687178700000|2023-06-19 12:45:00|255.44|253.24|255.8|253.6|256.08|253.88|255.35|253.15|0
1687179000000|2023-06-19 12:50:00|255.71|253.51|256.45|254.25|256.45|254.25|255.71|253.51|0
1687179300000|2023-06-19 12:55:00|256.27|254.07|256.26|254.06|256.45|254.25|255.89|253.69|0
1687179600000|2023-06-19 13:00:00|256.08|253.88|256.08|253.88|256.26|254.06|255.71|253.51|0
1687179900000|2023-06-19 13:05:00|255.89|253.69|255.89|253.69|255.89|253.69|255.34|253.14|0
1687180200000|2023-06-19 13:10:00|256.07|253.87|256.44|254.24|256.44|254.24|255.89|253.69|0
1687180500000|2023-06-19 13:15:00|256.63|254.43|256.07|253.87|256.81|254.61|255.7|253.5|0
1687180800000|2023-06-19 13:20:00|255.89|253.69|255.88|253.68|256.25|254.05|255.51|253.31|0
1687181100000|2023-06-19 13:25:00|255.7|253.5|255.33|253.13|256.07|253.87|255.33|253.13|0
1687181400000|2023-06-19 13:30:00|255.51|253.31|254.77|252.57|255.7|253.5|254.22|252.02|0
1687181700000|2023-06-19 13:35:00|254.96|252.76|253.3|251.1|254.96|252.76|252.47|250.27|0
1687182000000|2023-06-19 13:40:00|253.11|250.91|253.2|251|253.66|251.46|252.38|250.18|0
1687182300000|2023-06-19 13:45:00|253.11|250.91|253.48|251.28|253.48|251.28|252.74|250.54|0
1687182600000|2023-06-19 13:50:00|253.66|251.46|253.47|251.27|254.03|251.83|253.47|251.27|0
1687182900000|2023-06-19 13:55:00|253.66|251.46|252.74|250.54|253.66|251.46|252.74|250.54|0
1687183200000|2023-06-19 14:00:00|252.55|250.35|252.73|250.53|252.92|250.72|252.37|250.17|0
1687183500000|2023-06-19 14:05:00|252.55|250.35|253.28|251.08|253.28|251.08|252.55|250.35|0
1687183800000|2023-06-19 14:10:00|253.19|250.99|251.81|249.61|253.19|250.99|251.63|249.43|0
1687184100000|2023-06-19 14:15:00|252|249.8|252.54|250.34|252.73|250.53|251.81|249.61|0
1687184400000|2023-06-19 14:20:00|252.73|250.53|253.46|251.26|253.46|251.26|252.36|250.16|0
1687184700000|2023-06-19 14:25:00|253.37|251.17|253.83|251.63|254.2|252|253.37|251.17|0
1687185000000|2023-06-19 14:30:00|253.64|251.44|252.54|250.34|253.64|251.44|252.35|250.15|0
1687185300000|2023-06-19 14:35:00|252.35|250.15|252.72|250.52|252.72|250.52|252.35|250.15|0
1687185600000|2023-06-19 14:40:00|252.54|250.34|253.27|251.07|253.27|251.07|252.54|250.34|0
1687185900000|2023-06-19 14:45:00|253.45|251.25|253.27|251.07|253.45|251.25|252.72|250.52|0
1687186200000|2023-06-19 14:50:00|253.45|251.25|253.63|251.43|254.18|251.98|253.27|251.07|0
1687186500000|2023-06-19 14:55:00|253.45|251.25|252.71|250.51|253.45|251.25|252.53|250.33|0
1687186800000|2023-06-19 15:00:00|252.53|250.33|253.08|250.88|253.26|251.06|252.34|250.14|0
1687187100000|2023-06-19 15:05:00|252.89|250.69|252.52|250.32|253.26|251.06|252.52|250.32|0
1687187400000|2023-06-19 15:10:00|252.71|250.51|253.07|250.87|253.26|251.06|252.52|250.32|0
1687187700000|2023-06-19 15:15:00|253.25|251.05|253.8|251.6|253.99|251.79|253.25|251.05|0
1687188000000|2023-06-19 15:20:00|253.62|251.42|253.8|251.6|253.8|251.6|253.62|251.42|0
1687188300000|2023-06-19 15:25:00|253.62|251.42|253.06|250.86|253.62|251.42|253.06|250.86|0
1687188600000|2023-06-19 15:30:00|252.88|250.68|252.97|250.77|253.43|251.23|252.51|250.31|0
1687188900000|2023-06-19 15:35:00|253.06|250.86|253.98|251.78|254.17|251.97|253.06|250.86|0
1687189200000|2023-06-19 15:40:00|254.16|251.96|254.73|252.13|254.73|252.15|254.16|251.76|0
1687189500000|2023-06-19 15:45:00|254.91|252.31|254.91|252.31|255.1|252.5|254.55|251.95|0
1687189800000|2023-06-19 15:50:00|254.73|252.13|254.73|252.13|254.91|252.31|254.73|252.13|0
1687190100000|2023-06-19 15:55:00|254.81|252.21|255.09|252.49|255.09|252.49|254.81|252.21|0
1687190400000|2023-06-19 16:00:00|255.18|252.58|255.46|252.86|255.64|253.04|255.09|252.49|0
1687190700000|2023-06-19 16:05:00|255.64|253.04|255.09|252.49|255.64|253.04|254.9|252.3|0
1687191000000|2023-06-19 16:10:00|254.9|252.3|254.9|252.3|255.09|252.49|254.72|252.12|0
1687191300000|2023-06-19 16:15:00|254.99|252.39|255.27|252.67|255.27|252.67|254.9|252.3|0
1687191600000|2023-06-19 16:20:00|255.45|252.85|255.27|252.67|255.45|252.85|255.08|252.48|0
1687191900000|2023-06-19 16:25:00|255.45|252.85|255.08|252.48|255.45|252.85|254.62|252.02|0
1687192200000|2023-06-19 16:30:00|255.17|252.57|254.89|252.29|255.45|252.85|254.89|252.29|0
1687192500000|2023-06-19 16:35:00|254.98|252.38|255.26|252.66|255.26|252.66|254.89|252.29|0
1687192800000|2023-06-19 16:40:00|255.08|252.48|255.26|252.66|255.26|252.66|254.89|252.29|0
1687193100000|2023-06-19 16:45:00|255.16|252.56|255.26|252.66|255.44|252.84|255.07|252.47|0
1687193400000|2023-06-19 16:50:00|255.34|252.74|255.25|252.65|255.62|253.02|255.07|252.47|0
1687193700000|2023-06-19 16:55:00|255.34|252.74|254.88|252.28|255.44|252.84|253.96|251.36|0
1687194000000|2023-06-19 17:00:00|255.25|252.65|255.34|252.74|255.35|252.75|254.63|252.03|0
1687194300000|2023-06-19 17:05:00|255.32|252.72|255.32|252.72|255.36|252.76|255.32|252.72|0
1687194600000|2023-06-19 17:10:00|255.31|252.71|255.33|252.73|255.33|252.73|255.31|252.71|0
1687194900000|2023-06-19 17:15:00|255.32|252.72|255.32|252.72|255.33|252.73|255.32|252.72|0
1687195200000|2023-06-19 17:20:00|255.34|252.74|255.32|252.72|255.34|252.74|255.31|252.71|0
1687195800000|2023-06-19 17:30:00|255.33|252.73|255.31|252.71|255.33|252.73|255.31|252.71|0
1687196100000|2023-06-19 17:35:00|255.99|253.39|255.31|252.71|255.99|253.39|255.31|252.71|0
1687196700000|2023-06-19 17:45:00|255.3|252.7|255.3|252.7|255.3|252.7|255.3|252.7|0
1687197000000|2023-06-19 17:50:00|255.98|253.38|256|253.4|256|253.4|255.98|253.38|0
1687197300000|2023-06-19 17:55:00|255.98|253.38|256|253.4|256|253.4|255.98|253.38|0
1687197600000|2023-06-19 18:00:00|256.34|253.74|255.98|253.38|256.34|253.74|255.98|253.38|0
1687197900000|2023-06-19 18:05:00|255.97|253.37|255.97|253.37|255.97|253.37|255.97|253.37|0
1687198200000|2023-06-19 18:10:00|256.66|254.06|256.67|254.07|256.67|254.07|256.66|254.06|0
1687198500000|2023-06-19 18:15:00|257.35|254.75|256.67|254.07|257.35|254.75|256.67|254.07|0
1687198800000|2023-06-19 18:20:00|255.99|253.39|255.31|252.71|255.99|253.39|255.31|252.71|0
1687199400000|2023-06-19 18:30:00|255.29|252.69|255.31|252.71|255.31|252.71|255.29|252.69|0
1687199700000|2023-06-19 18:35:00|255.3|252.7|255.3|252.7|255.3|252.7|255.3|252.7|0
1687200300000|2023-06-19 18:45:00|255.28|252.68|255.28|252.68|255.28|252.68|255.28|252.68|0
1687200600000|2023-06-19 18:50:00|255.27|252.67|255.27|252.67|255.27|252.67|255.27|252.67|0
1687200900000|2023-06-19 18:55:00|254.93|252.33|254.97|252.37|254.97|252.37|254.93|252.33|0
1687201200000|2023-06-19 19:00:00|254.63|252.03|254.59|251.99|254.63|252.03|254.59|251.99|0
1687201500000|2023-06-19 19:05:00|255.27|252.67|254.93|252.33|255.27|252.67|254.59|251.99|0
1687201800000|2023-06-19 19:10:00|254.59|251.99|255.27|252.67|255.27|252.67|254.59|251.99|0
1687202100000|2023-06-19 19:15:00|255.26|252.66|255.26|252.66|255.26|252.66|254.93|252.33|0
1687203000000|2023-06-19 19:30:00|254.92|252.32|254.58|251.98|254.92|252.32|254.58|251.98|0
1687203300000|2023-06-19 19:35:00|255.26|252.66|254.92|252.32|255.26|252.66|254.92|252.32|0
1687203600000|2023-06-19 19:40:00|255.26|252.66|255.25|252.65|255.26|252.66|254.58|251.98|0
1687203900000|2023-06-19 19:45:00|254.91|252.31|254.57|251.97|254.91|252.31|254.57|251.97|0
1687204500000|2023-06-19 19:55:00|255.25|252.65|255.25|252.65|255.25|252.65|255.25|252.65|0
1687204800000|2023-06-19 20:00:00|255.24|252.64|255.24|252.64|255.24|252.64|255.24|252.64|0
1687205400000|2023-06-19 20:10:00|255.98|253.38|255.98|253.38|255.98|253.38|255.98|253.38|0
1687206000000|2023-06-19 20:20:00|254.5|251.9|255.97|253.37|255.98|253.38|254.5|251.9|0
1687207500000|2023-06-19 20:45:00|255.96|253.36|255.96|253.36|255.96|253.36|255.96|253.36|0
1687208100000|2023-06-19 20:55:00|255.41|252.81|255.41|252.81|255.41|252.81|255.41|252.81|0
1687208400000|2023-06-19 21:00:00|255.4|252.8|255.4|252.8|255.4|252.8|255.4|252.8|0
1687209600000|2023-06-19 21:20:00|255.39|252.79|255.39|252.79|255.39|252.79|255.39|252.79|0
1687211100000|2023-06-19 21:45:00|255.38|252.78|255.38|252.78|255.38|252.78|255.38|252.78|0
1687212000000|2023-06-19 22:00:00|255.58|252.98|255.76|253.16|257.15|254.55|255.49|252.89|0
1687212300000|2023-06-19 22:05:00|255.86|253.26|254.38|251.78|255.95|253.35|254.01|251.41|0
1687212600000|2023-06-19 22:10:00|254.28|251.68|254.01|251.41|254.56|251.96|254.01|251.41|0
1687212900000|2023-06-19 22:15:00|254.1|251.5|254.56|251.96|254.56|251.96|254.01|251.41|0
1687213200000|2023-06-19 22:20:00|254.37|251.77|254|251.4|254.46|251.86|253.64|251.04|0
1687213500000|2023-06-19 22:25:00|253.82|251.22|253.45|250.85|253.91|251.31|253.27|250.67|0
1687213800000|2023-06-19 22:30:00|253.63|251.03|254|251.4|254|251.4|253.63|251.03|0
1687214100000|2023-06-19 22:35:00|254.18|251.58|253.63|251.03|254.18|251.58|253.63|251.03|0
1687214400000|2023-06-19 22:40:00|253.53|250.93|253.63|251.03|253.63|251.03|253.44|250.84|0
1687214700000|2023-06-19 22:45:00|253.44|250.84|253.44|250.84|253.44|250.84|253.07|250.47|0
1687215000000|2023-06-19 22:50:00|253.62|251.02|253.44|250.84|253.62|251.02|253.44|250.84|0
1687215300000|2023-06-19 22:55:00|253.25|250.65|253.44|250.84|253.44|250.84|253.07|250.47|0
1687215600000|2023-06-19 23:00:00|253.52|250.92|253.62|251.02|253.99|251.39|253.44|250.84|0
1687215900000|2023-06-19 23:05:00|253.43|250.83|253.62|251.02|253.71|251.11|253.43|250.83|0
1687216200000|2023-06-19 23:10:00|253.52|250.92|252.88|250.28|253.52|250.92|252.51|249.91|0
1687216500000|2023-06-19 23:15:00|252.69|250.09|253.43|250.83|253.43|250.83|252.69|250.09|0
1687216800000|2023-06-19 23:20:00|253.24|250.64|253.98|251.38|253.98|251.38|253.24|250.64|0
1687217100000|2023-06-19 23:25:00|253.79|251.19|253.05|250.45|253.98|251.38|252.87|250.27|0
1687217400000|2023-06-19 23:30:00|252.87|250.27|253.97|251.37|254.16|251.56|252.69|250.09|0
1687217700000|2023-06-19 23:35:00|254.06|251.46|254.34|251.74|254.89|252.29|254.06|251.46|0
1687218000000|2023-06-19 23:40:00|254.15|251.55|253.78|251.18|254.24|251.64|253.78|251.18|0
1687218300000|2023-06-19 23:45:00|253.42|250.82|253.23|250.63|253.42|250.82|253.05|250.45|0
1687218600000|2023-06-19 23:50:00|253.41|250.81|253.87|251.27|254.15|251.55|253.23|250.63|0
1687218900000|2023-06-19 23:55:00|253.96|251.36|253.96|251.36|254.24|251.64|253.59|250.99|0
1687219200000|2023-06-20 00:00:00|253.78|251.18|254.88|252.28|255.25|252.65|253.78|251.18|0
1687219500000|2023-06-20 00:05:00|254.7|252.1|254.69|252.09|254.88|252.28|254.33|251.73|0
1687219800000|2023-06-20 00:10:00|254.78|252.18|253.4|250.8|254.78|252.18|253.04|250.44|0
1687220100000|2023-06-20 00:15:00|253.22|250.62|253.58|250.98|253.58|250.98|252.48|249.88|0
1687220400000|2023-06-20 00:20:00|253.49|250.89|253.4|250.8|253.58|250.98|253.21|250.61|0
1687220700000|2023-06-20 00:25:00|253.21|250.61|253.58|250.98|253.77|251.17|253.03|250.43|0
1687221000000|2023-06-20 00:30:00|253.76|251.16|253.76|251.16|253.95|251.35|253.58|250.98|0
1687221300000|2023-06-20 00:35:00|253.95|251.35|253.39|250.79|253.95|251.35|253.39|250.79|0
1687221600000|2023-06-20 00:40:00|253.58|250.98|253.57|250.97|253.58|250.98|253.39|250.79|0
1687221900000|2023-06-20 00:45:00|253.76|251.16|253.94|251.34|253.94|251.34|253.39|250.79|0
1687222200000|2023-06-20 00:50:00|253.76|251.16|253.57|250.97|253.76|251.16|253.39|250.79|0
1687222500000|2023-06-20 00:55:00|253.75|251.15|253.75|251.15|254.31|251.71|253.57|250.97|0
1687222800000|2023-06-20 01:00:00|253.57|250.97|253.75|251.15|253.93|251.33|253.38|250.78|0
1687223100000|2023-06-20 01:05:00|253.84|251.24|253.93|251.33|254.12|251.52|253.75|251.15|0
1687223400000|2023-06-20 01:10:00|253.84|251.24|253.93|251.33|253.93|251.33|253.38|250.78|0
1687223700000|2023-06-20 01:15:00|254.11|251.51|253.74|251.14|254.3|251.7|253.37|250.77|0
1687224000000|2023-06-20 01:20:00|253.93|251.33|254.11|251.51|254.11|251.51|253.56|250.96|0
1687224300000|2023-06-20 01:25:00|254.29|251.69|254.48|251.88|254.85|252.25|254.2|251.6|0
1687224600000|2023-06-20 01:30:00|254.29|251.69|254.19|251.59|254.66|252.06|254.1|251.5|0
1687224900000|2023-06-20 01:35:00|254.1|251.5|253.73|251.13|254.29|251.69|253.45|250.85|0
1687225200000|2023-06-20 01:40:00|253.55|250.95|252.63|250.03|253.55|250.95|252.44|249.84|0
1687225500000|2023-06-20 01:45:00|252.44|249.84|252.53|249.93|252.63|250.03|251.89|249.29|0
1687225800000|2023-06-20 01:50:00|252.63|250.03|251.71|249.11|252.63|250.03|251.52|248.92|0
1687226100000|2023-06-20 01:55:00|251.79|249.19|251.52|248.92|251.89|249.29|250.88|248.28|0
1687226400000|2023-06-20 02:00:00|251.7|249.1|251.7|249.1|251.97|249.37|251.52|248.92|0
1687226700000|2023-06-20 02:05:00|251.52|248.92|251.33|248.73|251.7|249.1|250.97|248.37|0
1687227000000|2023-06-20 02:10:00|251.24|248.64|251.51|248.91|251.6|249|250.96|248.36|0
1687227300000|2023-06-20 02:15:00|251.33|248.73|251.6|249|251.7|249.1|251.33|248.73|0
1687227600000|2023-06-20 02:20:00|251.51|248.91|251.51|248.91|251.51|248.91|251.14|248.54|0
1687227900000|2023-06-20 02:25:00|251.32|248.72|250.86|248.26|251.51|248.91|250.77|248.17|0
1687228200000|2023-06-20 02:30:00|250.77|248.17|250.77|248.17|251.23|248.63|250.41|247.81|0
1687228500000|2023-06-20 02:35:00|250.59|247.99|250.67|248.07|250.95|248.35|250.4|247.8|0
1687228800000|2023-06-20 02:40:00|250.77|248.17|251.32|248.72|251.32|248.72|250.58|247.98|0
1687229100000|2023-06-20 02:45:00|251.22|248.62|251.86|249.26|252.05|249.45|251.13|248.53|0
1687229400000|2023-06-20 02:50:00|251.68|249.08|251.68|249.08|251.86|249.26|251.59|248.99|0
1687229700000|2023-06-20 02:55:00|251.49|248.89|251.31|248.71|251.49|248.89|251.31|248.71|0
1687230000000|2023-06-20 03:00:00|251.49|248.89|251.86|249.26|251.86|249.26|251.31|248.71|0
1687230300000|2023-06-20 03:05:00|252.04|249.44|252.04|249.44|252.04|249.44|251.67|249.07|0
1687230600000|2023-06-20 03:10:00|252.22|249.62|251.49|248.89|252.22|249.62|251.49|248.89|0
1687230900000|2023-06-20 03:15:00|251.67|249.07|251.67|249.07|251.67|249.07|251.39|248.79|0
1687231200000|2023-06-20 03:20:00|251.48|248.88|251.3|248.7|251.67|249.07|251.3|248.7|0
1687231500000|2023-06-20 03:25:00|251.12|248.52|251.11|248.51|251.12|248.52|250.93|248.33|0
1687231800000|2023-06-20 03:30:00|250.93|248.33|251.48|248.88|251.48|248.88|250.75|248.15|0
1687232100000|2023-06-20 03:35:00|251.66|249.06|251.66|249.06|251.84|249.24|251.48|248.88|0
1687232400000|2023-06-20 03:40:00|251.75|249.15|251.84|249.24|251.84|249.24|251.47|248.87|0
1687232700000|2023-06-20 03:45:00|251.74|249.14|252.21|249.61|252.21|249.61|251.66|249.06|0
1687233000000|2023-06-20 03:50:00|252.02|249.42|251.65|249.05|252.21|249.61|251.65|249.05|0
1687233300000|2023-06-20 03:55:00|251.74|249.14|251.83|249.23|251.84|249.24|251.47|248.87|0
1687233600000|2023-06-20 04:00:00|251.92|249.32|251.65|249.05|252.02|249.42|251.46|248.86|0
1687233900000|2023-06-20 04:05:00|251.83|249.23|252.01|249.41|252.01|249.41|251.46|248.86|0
1687234200000|2023-06-20 04:10:00|251.92|249.32|251.46|248.86|251.92|249.32|251.28|248.68|0
1687234500000|2023-06-20 04:15:00|251.55|248.95|251.27|248.67|251.55|248.95|251.09|248.49|0
1687234800000|2023-06-20 04:20:00|251.46|248.86|251.46|248.86|251.82|249.22|251.46|248.86|0
1687235100000|2023-06-20 04:25:00|251.27|248.67|251.27|248.67|251.46|248.86|251.09|248.49|0
1687235400000|2023-06-20 04:30:00|251.36|248.76|251.63|249.03|251.64|249.04|251.27|248.67|0
1687235700000|2023-06-20 04:35:00|251.82|249.22|251.63|249.03|251.82|249.22|251.45|248.85|0
1687236000000|2023-06-20 04:40:00|251.45|248.85|251.45|248.85|251.63|249.03|251.26|248.66|0
1687236300000|2023-06-20 04:45:00|251.26|248.66|251.26|248.66|251.35|248.75|250.98|248.38|0
1687236600000|2023-06-20 04:50:00|251.35|248.75|251.99|249.39|251.99|249.39|251.26|248.66|0
1687236900000|2023-06-20 04:55:00|251.81|249.21|250.71|248.11|251.99|249.39|250.61|248.01|0
1687237200000|2023-06-20 05:00:00|250.61|248.01|251.44|248.84|251.62|249.02|250.43|247.83|0
1687237500000|2023-06-20 05:05:00|251.53|248.93|250.79|248.19|251.62|249.02|250.7|248.1|0
1687237800000|2023-06-20 05:10:00|250.7|248.1|250.88|248.28|251.07|248.47|250.61|248.01|0
1687238100000|2023-06-20 05:15:00|250.7|248.1|250.15|247.55|250.88|248.28|249.97|247.37|0
1687238400000|2023-06-20 05:20:00|250.05|247.45|248.32|245.72|250.15|247.55|247.95|245.35|0
1687238700000|2023-06-20 05:25:00|248.5|245.9|248.68|246.08|248.77|246.17|247.95|245.35|0
1687239000000|2023-06-20 05:30:00|248.59|245.99|249.04|246.44|249.05|246.45|248.32|245.72|0
1687239300000|2023-06-20 05:35:00|249.23|246.63|249.41|246.81|249.59|246.99|249.04|246.44|0
1687239600000|2023-06-20 05:40:00|249.5|246.9|249.95|247.35|250.32|247.72|249.41|246.81|0
1687239900000|2023-06-20 05:45:00|250.04|247.44|250.14|247.54|250.32|247.72|249.77|247.17|0
1687240200000|2023-06-20 05:50:00|250.32|247.72|249.4|246.8|250.32|247.72|249.22|246.62|0
1687240500000|2023-06-20 05:55:00|249.31|246.71|250.31|247.71|250.31|247.71|249.22|246.62|0
1687240800000|2023-06-20 06:00:00|250.13|247.53|249.58|246.98|250.5|247.9|249.4|246.8|0
1687241100000|2023-06-20 06:05:00|249.38|247.18|249.01|246.81|249.75|247.55|249.01|246.81|0
1687241400000|2023-06-20 06:10:00|249.19|246.99|248.83|246.63|249.56|247.36|248.83|246.63|0
1687241700000|2023-06-20 06:15:00|248.91|246.71|251.39|249.19|251.57|249.37|248.64|246.44|0
1687242000000|2023-06-20 06:20:00|251.57|249.37|251.94|249.74|252.12|249.92|251.39|249.19|0
1687242300000|2023-06-20 06:25:00|252.12|249.92|252.46|250.26|252.49|250.29|251.03|248.83|0
1687242600000|2023-06-20 06:30:00|252.28|250.08|252.46|250.26|252.46|250.26|251.91|249.71|0
1687242900000|2023-06-20 06:35:00|252.36|250.16|252.64|250.44|252.73|250.53|251.91|249.71|0
1687243200000|2023-06-20 06:40:00|252.82|250.62|252.09|249.89|253.01|250.81|252.09|249.89|0
1687243500000|2023-06-20 06:45:00|252.17|249.97|252.27|250.07|252.54|250.34|251.72|249.52|0
1687243800000|2023-06-20 06:50:00|252.36|250.16|251.9|249.7|252.63|250.43|251.9|249.7|0
1687244100000|2023-06-20 06:55:00|251.72|249.52|250.89|248.69|251.8|249.6|250.62|248.42|0
1687244400000|2023-06-20 07:00:00|250.8|248.6|248.25|246.05|251.35|249.15|246.61|244.41|0
1687244700000|2023-06-20 07:05:00|248.43|246.23|250.06|247.86|250.25|248.05|248.06|245.86|0
1687245000000|2023-06-20 07:10:00|249.52|247.32|250.06|247.86|250.25|248.05|248.79|246.59|0
1687245300000|2023-06-20 07:15:00|249.97|247.77|250.06|247.86|250.79|248.59|249.15|246.95|0
1687245600000|2023-06-20 07:20:00|250.15|247.95|251.89|249.69|252.07|249.87|250.15|247.95|0
1687245900000|2023-06-20 07:25:00|251.52|249.32|253.17|250.97|253.35|251.15|251.15|248.95|0
1687246200000|2023-06-20 07:30:00|252.98|250.78|254.08|251.88|254.17|251.97|252.8|250.6|0
1687246500000|2023-06-20 07:35:00|254.27|252.07|253.35|251.15|254.45|252.25|253.35|251.15|0
1687246800000|2023-06-20 07:40:00|253.43|251.23|253.16|250.96|253.71|251.51|252.33|250.13|0
1687247100000|2023-06-20 07:45:00|253.06|250.86|254.26|252.06|254.44|252.24|253.06|250.86|0
1687247400000|2023-06-20 07:50:00|254.63|252.43|254.07|251.87|255.18|252.98|253.71|251.51|0
1687247700000|2023-06-20 07:55:00|253.98|251.78|254.62|252.42|254.99|252.79|253.61|251.41|0
1687248000000|2023-06-20 08:00:00|254.99|252.79|253.15|250.95|255.36|253.16|253.15|250.95|0
1687248300000|2023-06-20 08:05:00|253.33|251.13|252.78|250.58|253.7|251.5|252.6|250.4|0
1687248600000|2023-06-20 08:10:00|252.6|250.4|251.86|249.66|252.6|250.4|251.04|248.84|0
1687248900000|2023-06-20 08:15:00|251.95|249.75|251.13|248.93|252.23|250.03|250.76|248.56|0
1687249200000|2023-06-20 08:20:00|250.95|248.75|250.58|248.38|251.22|249.02|250.12|247.92|0
1687249500000|2023-06-20 08:25:00|250.4|248.2|248.75|246.55|250.4|248.2|248.57|246.37|0
1687249800000|2023-06-20 08:30:00|248.66|246.46|246.75|244.55|249.12|246.92|246.75|244.55|0
1687250100000|2023-06-20 08:35:00|246.93|244.73|247.11|244.91|247.11|244.91|245.3|243.1|0
1687250400000|2023-06-20 08:40:00|246.93|244.73|247.47|245.27|248.56|246.36|246.93|244.73|0
1687250700000|2023-06-20 08:45:00|246.61|244.41|244.97|242.77|246.79|244.59|244.97|242.77|0
1687251000000|2023-06-20 08:50:00|245.15|242.95|243.34|241.14|245.15|242.95|242.98|240.78|0
1687251300000|2023-06-20 08:55:00|243.43|241.23|244.06|241.86|244.42|242.22|243.16|240.96|0
1687251600000|2023-06-20 09:00:00|243.88|241.68|244.06|241.86|244.6|242.4|243.52|241.32|0
1687251900000|2023-06-20 09:05:00|243.88|241.68|244.06|241.86|244.42|242.22|243.51|241.31|0
1687252200000|2023-06-20 09:10:00|243.87|241.67|244.6|242.4|244.6|242.4|243.87|241.67|0
1687252500000|2023-06-20 09:15:00|244.68|242.48|244.96|242.76|245.14|242.94|244.05|241.85|0
1687252800000|2023-06-20 09:20:00|244.78|242.58|244.59|242.39|245.32|243.12|244.41|242.21|0
1687253100000|2023-06-20 09:25:00|244.41|242.21|244.59|242.39|245.5|243.3|244.05|241.85|0
1687253400000|2023-06-20 09:30:00|244.41|242.21|244.77|242.57|244.77|242.57|244.23|242.03|0
1687253700000|2023-06-20 09:35:00|244.67|242.47|245.31|243.11|245.49|243.29|244.59|242.39|0
1687254000000|2023-06-20 09:40:00|245.13|242.93|245.49|243.29|246.03|243.83|244.95|242.75|0
1687254300000|2023-06-20 09:45:00|245.39|243.19|245.94|243.74|246.48|244.28|245.13|242.93|0
1687254600000|2023-06-20 09:50:00|246.12|243.92|247.39|245.19|247.57|245.37|245.76|243.56|0
1687254900000|2023-06-20 09:55:00|247.57|245.37|246.38|244.18|247.75|245.55|246.3|244.1|0
1687255200000|2023-06-20 10:00:00|246.11|243.91|246.84|244.64|246.84|244.64|245.93|243.73|0
1687255500000|2023-06-20 10:05:00|246.66|244.46|247.92|245.72|248.01|245.81|246.47|244.27|0
1687255800000|2023-06-20 10:10:00|247.74|245.54|248.1|245.9|248.29|246.09|247.74|245.54|0
1687256100000|2023-06-20 10:15:00|248.01|245.81|247.01|244.81|248.29|246.09|246.47|244.27|0
1687256400000|2023-06-20 10:20:00|246.92|244.72|247.01|244.81|247.01|244.81|246.65|244.45|0
1687256700000|2023-06-20 10:25:00|247.19|244.99|246.28|244.08|247.19|244.99|246.28|244.08|0
1687257000000|2023-06-20 10:30:00|246.46|244.26|246.64|244.44|247.01|244.81|246.28|244.08|0
1687257300000|2023-06-20 10:35:00|246.28|244.08|246.73|244.53|247|244.8|245.74|243.54|0
1687257600000|2023-06-20 10:40:00|246.64|244.44|247.36|245.16|247.73|245.53|246.64|244.44|0
1687257900000|2023-06-20 10:45:00|247.18|244.98|247.36|245.16|247.73|245.53|246.82|244.62|0
1687258200000|2023-06-20 10:50:00|247.54|245.34|247.9|245.7|248.09|245.89|247.27|245.07|0
1687258500000|2023-06-20 10:55:00|248.09|245.89|248.45|246.25|248.81|246.61|247.99|245.79|0
1687258800000|2023-06-20 11:00:00|248.81|246.61|249.36|247.16|249.63|247.43|248.26|246.06|0
1687259100000|2023-06-20 11:05:00|249.17|246.97|249.54|247.34|249.72|247.52|248.81|246.61|0
1687259400000|2023-06-20 11:10:00|249.72|247.52|248.44|246.24|249.72|247.52|248.08|245.88|0
1687259700000|2023-06-20 11:15:00|248.26|246.06|248.98|246.78|249.17|246.97|247.71|245.51|0
1687260000000|2023-06-20 11:20:00|248.8|246.6|248.44|246.24|248.98|246.78|248.44|246.24|0
1687260300000|2023-06-20 11:25:00|248.62|246.42|249.71|247.51|249.71|247.51|248.25|246.05|0
1687260600000|2023-06-20 11:30:00|249.53|247.33|247.89|245.69|249.71|247.51|247.7|245.5|0
1687260900000|2023-06-20 11:35:00|247.7|245.5|248.79|246.59|248.79|246.59|247.52|245.32|0
1687261200000|2023-06-20 11:40:00|248.98|246.78|249.88|247.68|250.07|247.87|248.61|246.41|0
1687261500000|2023-06-20 11:45:00|249.97|247.77|249.15|246.95|250.07|247.87|248.61|246.41|0
1687261800000|2023-06-20 11:50:00|248.97|246.77|250.61|248.41|250.79|248.59|248.97|246.77|0
1687262100000|2023-06-20 11:55:00|250.7|248.5|250.06|247.86|250.98|248.78|249.7|247.5|0
1687262400000|2023-06-20 12:00:00|249.88|247.68|250.61|248.41|250.97|248.77|249.88|247.68|0
1687262700000|2023-06-20 12:05:00|250.42|248.22|250.79|248.59|251.34|249.14|250.24|248.04|0
1687263000000|2023-06-20 12:10:00|250.6|248.4|250.6|248.4|251.88|249.68|250.6|248.4|0
1687263300000|2023-06-20 12:15:00|250.78|248.58|250.6|248.4|251.7|249.5|250.42|248.22|0
1687263600000|2023-06-20 12:20:00|250.42|248.22|251.78|249.58|252.06|249.86|250.23|248.03|0
1687263900000|2023-06-20 12:25:00|251.69|249.49|250.96|248.76|251.69|249.49|250.59|248.39|0
1687264200000|2023-06-20 12:30:00|250.59|248.39|250.41|248.21|251.87|249.67|249.68|247.48|0
1687264500000|2023-06-20 12:35:00|250.31|248.11|248.77|246.57|250.41|248.21|248.77|246.57|0
1687264800000|2023-06-20 12:40:00|248.95|246.75|250.22|248.02|250.22|248.02|248.58|246.38|0
1687265100000|2023-06-20 12:45:00|250.04|247.84|251.13|248.93|251.32|249.12|249.86|247.66|0
1687265400000|2023-06-20 12:50:00|251.32|249.12|251.68|249.48|252.23|250.03|250.59|248.39|0
1687265700000|2023-06-20 12:55:00|251.86|249.66|252.23|250.03|252.59|250.39|251.5|249.3|0
1687266000000|2023-06-20 13:00:00|252.41|250.21|252.04|249.84|252.78|250.58|251.31|249.11|0
1687266300000|2023-06-20 13:05:00|252.22|250.02|252.59|250.39|253.14|250.94|252.04|249.84|0
1687266600000|2023-06-20 13:10:00|252.41|250.21|251.85|249.65|252.96|250.76|251.67|249.47|0
1687266900000|2023-06-20 13:15:00|251.67|249.47|251.49|249.29|252.4|250.2|251.49|249.29|0
1687267200000|2023-06-20 13:20:00|251.39|249.19|249.47|247.27|251.67|249.47|249.47|247.27|0
1687267500000|2023-06-20 13:25:00|249.11|246.91|246.02|243.82|249.47|247.27|245.84|243.64|0
1687267800000|2023-06-20 13:30:00|245.84|243.64|250.38|248.18|250.38|248.18|243.31|241.11|0
1687268100000|2023-06-20 13:35:00|250.02|247.82|250.38|248.18|251.3|249.1|248.74|246.54|0
1687268400000|2023-06-20 13:40:00|250.56|248.36|248.55|246.35|250.75|248.55|245.11|242.91|0
1687268700000|2023-06-20 13:45:00|248.74|246.54|250.19|247.99|250.56|248.36|247.83|245.63|0
1687269000000|2023-06-20 13:50:00|250.01|247.81|247.28|245.08|250.19|247.99|246.91|244.71|0
1687269300000|2023-06-20 13:55:00|247.1|244.9|244.56|242.36|247.46|245.26|244.02|241.82|0
1687269600000|2023-06-20 14:00:00|244.74|242.54|243.65|241.45|244.74|242.54|241.5|239.3|0
1687269900000|2023-06-20 14:05:00|243.47|241.27|243.24|241.04|244.15|241.95|241.08|238.88|0
1687270200000|2023-06-20 14:10:00|243.06|240.86|240.73|238.53|245.41|243.21|240.37|238.17|0
1687270500000|2023-06-20 14:15:00|240.9|238.7|236.44|234.24|240.9|238.7|235.9|233.7|0
1687270800000|2023-06-20 14:20:00|236.26|234.06|231.65|229.45|236.61|234.41|231.3|229.1|0
1687271100000|2023-06-20 14:25:00|231.83|229.63|229.66|227.46|232.89|230.69|228.26|226.06|0
1687271400000|2023-06-20 14:30:00|228.96|226.76|230.89|228.69|231.95|229.75|227.91|225.71|0
1687271700000|2023-06-20 14:35:00|230.54|228.34|230.54|228.34|231.42|229.22|229.31|227.11|0
1687272000000|2023-06-20 14:40:00|230.36|228.16|233.36|231.16|233.9|231.7|230.36|228.16|0
1687272300000|2023-06-20 14:45:00|233.54|231.34|234.43|232.23|234.78|232.58|233.18|230.98|0
1687272600000|2023-06-20 14:50:00|234.25|232.05|232.12|229.92|234.78|232.58|231.15|228.95|0
1687272900000|2023-06-20 14:55:00|231.77|229.57|233|230.8|233.89|231.69|231.06|228.86|0
1687273200000|2023-06-20 15:00:00|233.53|231.33|235.48|233.28|237.09|234.89|233.36|231.16|0
1687273500000|2023-06-20 15:05:00|235.66|233.46|234.95|232.75|237.09|234.89|234.77|232.57|0
1687273800000|2023-06-20 15:10:00|234.77|232.57|234.24|232.04|235.3|233.1|233.35|231.15|0
1687274100000|2023-06-20 15:15:00|233.88|231.68|234.06|231.86|234.77|232.57|233.17|230.97|0
1687274400000|2023-06-20 15:20:00|233.88|231.68|233.17|230.97|234.59|232.39|232.99|230.79|0
1687274700000|2023-06-20 15:25:00|232.99|230.79|234.05|231.85|234.41|232.21|232.81|230.61|0
1687275000000|2023-06-20 15:30:00|234.23|232.03|235.29|233.09|236.54|234.34|234.05|231.85|0
1687275300000|2023-06-20 15:35:00|235.12|232.92|236.89|234.69|237.07|234.87|235.12|232.92|0
1687275600000|2023-06-20 15:40:00|237.07|234.87|234.93|232.73|237.43|235.23|234.93|232.73|0
1687275900000|2023-06-20 15:45:00|234.76|232.56|237.78|235.58|237.78|235.58|234.58|232.38|0
1687276200000|2023-06-20 15:50:00|237.43|235.23|236.35|234.15|237.78|235.58|236|233.8|0
1687276500000|2023-06-20 15:55:00|236.53|234.33|235.28|233.08|237.6|235.4|235.28|233.08|0
1687276800000|2023-06-20 16:00:00|235.46|233.26|234.92|232.72|236.35|234.15|234.57|232.37|0
1687277100000|2023-06-20 16:05:00|234.75|232.55|234.92|232.72|236.53|234.33|233.86|231.66|0
1687277400000|2023-06-20 16:10:00|234.74|232.54|237.41|235.21|238.85|236.65|234.74|232.54|0
1687277700000|2023-06-20 16:15:00|237.24|235.04|238.31|236.11|238.67|236.47|237.24|235.04|0
1687278000000|2023-06-20 16:20:00|238.13|235.93|241.72|239.52|242.08|239.88|238.13|235.93|0
1687278300000|2023-06-20 16:25:00|241.54|239.34|243.7|241.5|244.79|242.59|241.54|239.34|0
1687278600000|2023-06-20 16:30:00|243.88|241.68|244.8|242.6|244.81|242.61|242.61|240.41|0
1687278900000|2023-06-20 16:35:00|244.98|242.78|245.89|243.69|247.52|245.32|244.8|242.6|0
1687279200000|2023-06-20 16:40:00|246.25|244.05|247.88|245.68|249.16|246.96|246.07|243.87|0
1687279500000|2023-06-20 16:45:00|248.06|245.86|249.15|246.95|249.52|247.32|247.15|244.95|0
1687279800000|2023-06-20 16:50:00|249.34|247.14|247.88|245.68|249.79|247.59|247.88|245.68|0
1687280100000|2023-06-20 16:55:00|248.06|245.86|248.79|246.59|249.15|246.95|247.15|244.95|0
1687280400000|2023-06-20 17:00:00|248.97|246.77|248.24|246.04|249.51|247.31|247.88|245.68|0
1687280700000|2023-06-20 17:05:00|248.42|246.22|247.33|245.13|248.42|246.22|245.69|243.49|0
1687281000000|2023-06-20 17:10:00|247.51|245.31|248.41|246.21|249.33|247.13|246.42|244.22|0
1687281300000|2023-06-20 17:15:00|248.6|246.4|249.87|247.67|249.87|247.67|248.6|246.4|0
1687281600000|2023-06-20 17:20:00|250.05|247.85|251.51|249.31|252.61|250.41|249.51|247.31|0
1687281900000|2023-06-20 17:25:00|251.7|249.5|250.6|248.4|251.79|249.59|249.68|247.48|0
1687282200000|2023-06-20 17:30:00|250.23|248.03|250.78|248.58|251.88|249.68|250.05|247.85|0
1687282500000|2023-06-20 17:35:00|250.96|248.76|248.59|246.39|250.96|248.76|248.4|246.2|0
1687282800000|2023-06-20 17:40:00|248.77|246.57|249.68|247.48|250.41|248.21|248.77|246.57|0
1687283100000|2023-06-20 17:45:00|249.49|247.29|250.41|248.21|251.14|248.94|249.13|246.93|0
1687283400000|2023-06-20 17:50:00|250.22|248.02|247.85|245.65|250.59|248.39|247.85|245.65|0
1687283700000|2023-06-20 17:55:00|247.67|245.47|246.21|244.01|248.4|246.2|245.13|242.93|0
1687284000000|2023-06-20 18:00:00|246.03|243.83|247.12|244.92|247.67|245.47|245.31|243.11|0
1687284300000|2023-06-20 18:05:00|247.3|245.1|245.67|243.47|247.3|245.1|245.48|243.28|0
1687284600000|2023-06-20 18:10:00|245.48|243.28|245.85|243.65|246.75|244.55|245.12|242.92|0
1687284900000|2023-06-20 18:15:00|246.03|243.83|247.48|245.28|247.66|245.46|245.85|243.65|0
1687285200000|2023-06-20 18:20:00|247.66|245.46|248.75|246.55|249.49|247.29|247.66|245.46|0
1687285500000|2023-06-20 18:25:00|248.94|246.74|249.66|247.46|249.85|247.65|248.39|246.19|0
1687285800000|2023-06-20 18:30:00|249.85|247.65|248.02|245.82|249.85|247.65|247.66|245.46|0
1687286100000|2023-06-20 18:35:00|248.2|246|247.47|245.27|248.57|246.37|246.38|244.18|0
1687286400000|2023-06-20 18:40:00|247.29|245.09|245.65|243.45|247.29|245.09|244.93|242.73|0
1687286700000|2023-06-20 18:45:00|245.29|243.09|246.56|244.36|246.74|244.54|244.2|242|0
1687287000000|2023-06-20 18:50:00|246.38|244.18|246.1|243.9|247.28|245.08|245.47|243.27|0
1687287300000|2023-06-20 18:55:00|246.01|243.81|246.92|244.72|247.46|245.26|246.01|243.81|0
1687287600000|2023-06-20 19:00:00|247.28|245.08|245.64|243.44|247.83|245.63|245.1|242.9|0
1687287900000|2023-06-20 19:05:00|245.46|243.26|246.19|243.99|246.37|244.17|244.37|242.17|0
1687288200000|2023-06-20 19:10:00|246.37|244.17|246.18|243.98|246.91|244.71|244.73|242.53|0
1687288500000|2023-06-20 19:15:00|246|243.8|244.55|242.35|246|243.8|244.19|241.99|0
1687288800000|2023-06-20 19:20:00|244.73|242.53|245.45|243.25|245.82|243.62|244.01|241.81|0
1687289100000|2023-06-20 19:25:00|245.27|243.07|245.99|243.79|246.36|244.16|244.36|242.16|0
1687289400000|2023-06-20 19:30:00|246.18|243.98|244|241.8|246.72|244.52|243.64|241.44|0
1687289700000|2023-06-20 19:35:00|243.82|241.62|244.9|242.7|245.27|243.07|243.46|241.26|0
1687290000000|2023-06-20 19:40:00|244.72|242.52|247.08|244.88|247.08|244.88|244.18|241.98|0
1687290300000|2023-06-20 19:45:00|246.9|244.7|247.62|245.42|247.81|245.61|245.99|243.79|0
1687290600000|2023-06-20 19:50:00|248.53|246.33|246.17|243.97|249.81|247.61|245.8|243.6|0
1687290900000|2023-06-20 19:55:00|245.26|243.06|244.53|242.33|246.71|244.51|244.53|242.33|0
1687291200000|2023-06-20 20:00:00|244.71|242.51|241.55|239.35|244.89|242.69|240.38|238.18|0
1687291500000|2023-06-20 20:05:00|241.46|239.26|240.92|238.72|241.46|239.26|240.38|238.18|0
1687291800000|2023-06-20 20:10:00|241.1|238.9|241.63|239.43|242.18|239.98|240.56|238.36|0
1687292100000|2023-06-20 20:15:00|241.83|239.23|242.19|239.59|242.55|239.95|241.65|239.05|0
1687292400000|2023-06-20 20:20:00|242.01|239.41|243.09|240.49|243.27|240.67|242.01|239.41|0
1687292700000|2023-06-20 20:25:00|242.91|240.31|243.63|241.03|243.81|241.21|242.73|240.13|0
1687293000000|2023-06-20 20:30:00|243.45|240.85|243.27|240.67|243.45|240.85|243.27|240.67|0
1687293300000|2023-06-20 20:35:00|243.17|240.57|243.27|240.67|243.27|240.67|243.09|240.49|0
1687293600000|2023-06-20 20:40:00|243.17|240.57|243.26|240.66|243.27|240.67|243.08|240.48|0
1687293900000|2023-06-20 20:45:00|243.44|240.84|243.26|240.66|243.44|240.84|243.26|240.66|0
1687294200000|2023-06-20 20:50:00|243.17|240.57|242.17|239.57|243.62|241.02|242.17|239.57|0
1687294500000|2023-06-20 20:55:00|241.99|239.39|241.72|239.12|242.17|239.57|241.72|239.12|0
1687294800000|2023-06-20 21:00:00|241.63|239.03|241.97|239.37|242.02|239.42|241.63|239.03|0
1687295100000|2023-06-20 21:05:00|241.94|239.34|241.94|239.34|241.94|239.34|241.81|239.21|0
1687295400000|2023-06-20 21:10:00|241.91|239.31|241.99|239.39|241.99|239.39|241.83|239.23|0
1687295700000|2023-06-20 21:15:00|242.07|239.47|242.07|239.47|242.07|239.47|242.07|239.47|0
1687296000000|2023-06-20 21:20:00|242.01|239.41|241.67|239.07|242.07|239.47|241.67|239.07|0
1687296300000|2023-06-20 21:25:00|241.64|239.04|241.99|239.39|242.04|239.44|241.54|238.94|0
1687296600000|2023-06-20 21:30:00|241.98|239.38|242.11|239.51|242.11|239.51|241.98|239.38|0
1687296900000|2023-06-20 21:35:00|241.98|239.38|241.53|238.93|242.03|239.43|241.53|238.93|0
1687297500000|2023-06-20 21:45:00|241.39|238.79|241.53|238.93|241.53|238.93|241.39|238.79|0
1687297800000|2023-06-20 21:50:00|241.5|238.9|241.5|238.9|241.5|238.9|241.5|238.9|0
1687298100000|2023-06-20 21:55:00|241.42|238.82|241.73|239.13|241.81|239.21|241.42|238.82|0
1687298400000|2023-06-20 22:00:00|241.69|239.09|242.87|240.27|242.87|240.27|241.69|239.09|0
1687298700000|2023-06-20 22:05:00|242.77|240.17|242.5|239.9|242.87|240.27|242.5|239.9|0
1687299000000|2023-06-20 22:10:00|242.32|239.72|241.96|239.36|242.68|240.08|241.78|239.18|0
1687299300000|2023-06-20 22:15:00|241.78|239.18|241.59|238.99|242.14|239.54|241.41|238.81|0
1687299600000|2023-06-20 22:20:00|241.77|239.17|242.5|239.9|242.5|239.9|241.77|239.17|0
1687299900000|2023-06-20 22:25:00|242.68|240.08|242.94|240.34|242.94|240.34|242.67|240.07|0
1687300200000|2023-06-20 22:30:00|242.86|240.26|242.13|239.53|244.12|241.52|242.13|239.53|0
1687300500000|2023-06-20 22:35:00|242.03|239.43|242.67|240.07|242.67|240.07|241.85|239.25|0
1687300800000|2023-06-20 22:40:00|242.58|239.98|242.67|240.07|243.03|240.43|241.76|239.16|0
1687301100000|2023-06-20 22:45:00|242.31|239.71|242.3|239.7|242.85|240.25|241.76|239.16|0
1687301400000|2023-06-20 22:50:00|242.21|239.61|241.94|239.34|242.39|239.79|241.58|238.98|0
1687301700000|2023-06-20 22:55:00|242.12|239.52|242.3|239.7|242.3|239.7|241.94|239.34|0
1687302000000|2023-06-20 23:00:00|242.48|239.88|242.66|240.06|242.66|240.06|242.3|239.7|0
1687302300000|2023-06-20 23:05:00|242.56|239.96|242.74|240.14|242.84|240.24|242.3|239.7|0
1687302600000|2023-06-20 23:10:00|242.66|240.06|243.02|240.42|243.2|240.6|242.47|239.87|0
1687302900000|2023-06-20 23:15:00|243.1|240.5|242.83|240.23|243.2|240.6|242.83|240.23|0
1687303200000|2023-06-20 23:20:00|243.01|240.41|243.56|240.96|243.56|240.96|243.01|240.41|0
1687303500000|2023-06-20 23:25:00|243.46|240.86|243.73|241.13|243.74|241.14|243.37|240.77|0
1687303800000|2023-06-20 23:30:00|243.92|241.32|243.73|241.13|243.92|241.32|243.73|241.13|0
1687304100000|2023-06-20 23:35:00|243.64|241.04|244.64|242.04|244.64|242.04|243.55|240.95|0
1687304400000|2023-06-20 23:40:00|244.46|241.86|244.82|242.22|245.36|242.76|244.46|241.86|0
1687304700000|2023-06-20 23:45:00|244.9|242.3|244.63|242.03|245|242.4|244.45|241.85|0
1687305000000|2023-06-20 23:50:00|244.45|241.85|245.72|243.12|245.9|243.3|244.45|241.85|0
1687305300000|2023-06-20 23:55:00|245.63|243.03|245.36|242.76|245.63|243.03|244.81|242.21|0
1687305600000|2023-06-21 00:00:00|244.99|242.39|244.44|241.84|245.72|243.12|244.44|241.84|0
1687305900000|2023-06-21 00:05:00|244.26|241.66|244.99|242.39|245.17|242.57|244.26|241.66|0
1687306200000|2023-06-21 00:10:00|244.81|242.21|244.98|242.38|245.35|242.75|244.62|242.02|0
1687306500000|2023-06-21 00:15:00|244.8|242.2|244.98|242.38|245.35|242.75|244.62|242.02|0
1687306800000|2023-06-21 00:20:00|245.16|242.56|245.89|243.29|246.25|243.65|244.98|242.38|0
1687307100000|2023-06-21 00:25:00|245.71|243.11|245.71|243.11|246.16|243.56|245.61|243.01|0
1687307400000|2023-06-21 00:30:00|245.89|243.29|245.16|242.56|245.89|243.29|245.16|242.56|0
1687307700000|2023-06-21 00:35:00|245.34|242.74|246.43|243.83|246.43|243.83|245.16|242.56|0
1687308000000|2023-06-21 00:40:00|246.61|244.01|246.43|243.83|247.16|244.56|246.06|243.46|0
1687308300000|2023-06-21 00:45:00|246.25|243.65|246.79|244.19|246.79|244.19|245.88|243.28|0
1687308600000|2023-06-21 00:50:00|246.61|244.01|246.79|244.19|246.88|244.28|246.24|243.64|0
1687308900000|2023-06-21 00:55:00|246.61|244.01|246.06|243.46|246.79|244.19|245.87|243.27|0
1687309200000|2023-06-21 01:00:00|246.14|243.54|246.05|243.45|246.24|243.64|245.87|243.27|0
1687309500000|2023-06-21 01:05:00|245.87|243.27|245.69|243.09|246.05|243.45|245.51|242.91|0
1687309800000|2023-06-21 01:10:00|245.87|243.27|245.87|243.27|246.42|243.82|245.69|243.09|0
1687310100000|2023-06-21 01:15:00|246.05|243.45|245.68|243.08|246.05|243.45|245.14|242.54|0
1687310400000|2023-06-21 01:20:00|245.5|242.9|244.95|242.35|245.5|242.9|244.95|242.35|0
1687310700000|2023-06-21 01:25:00|244.86|242.26|245.86|243.26|245.86|243.26|244.77|242.17|0
1687311000000|2023-06-21 01:30:00|245.68|243.08|245.86|243.26|245.86|243.26|245.13|242.53|0
1687311300000|2023-06-21 01:35:00|246.04|243.44|245.86|243.26|246.22|243.62|245.67|243.07|0
1687311600000|2023-06-21 01:40:00|245.94|243.34|245.13|242.53|246.04|243.44|245.13|242.53|0
1687311900000|2023-06-21 01:45:00|245.31|242.71|245.85|243.25|245.85|243.25|244.94|242.34|0
1687312200000|2023-06-21 01:50:00|245.76|243.16|246.03|243.43|246.03|243.43|245.31|242.71|0
1687312500000|2023-06-21 01:55:00|245.85|243.25|246.03|243.43|246.3|243.7|245.85|243.25|0
1687312800000|2023-06-21 02:00:00|246.21|243.61|245.85|243.25|246.21|243.61|245.48|242.88|0
1687313100000|2023-06-21 02:05:00|245.84|243.24|245.48|242.88|245.84|243.24|245.2|242.6|0
1687313400000|2023-06-21 02:10:00|245.66|243.06|245.66|243.06|245.93|243.33|245.48|242.88|0
1687313700000|2023-06-21 02:15:00|245.56|242.96|245.47|242.87|245.66|243.06|245.29|242.69|0
1687314000000|2023-06-21 02:20:00|245.56|242.96|246.02|243.42|246.2|243.6|245.56|242.96|0
1687314300000|2023-06-21 02:25:00|246.2|243.6|245.83|243.23|246.2|243.6|245.83|243.23|0
1687314600000|2023-06-21 02:30:00|245.65|243.05|245.47|242.87|245.83|243.23|245.1|242.5|0
1687314900000|2023-06-21 02:35:00|245.29|242.69|244.19|241.59|245.29|242.69|244.19|241.59|0
1687315200000|2023-06-21 02:40:00|244.37|241.77|243.83|241.23|244.37|241.77|243.65|241.05|0
1687315500000|2023-06-21 02:45:00|243.65|241.05|243.83|241.23|243.83|241.23|242.92|240.32|0
1687315800000|2023-06-21 02:50:00|244.01|241.41|243.64|241.04|244.19|241.59|243.64|241.04|0
1687316100000|2023-06-21 02:55:00|243.55|240.95|243.82|241.22|243.82|241.22|243.46|240.86|0
1687316400000|2023-06-21 03:00:00|244|241.4|243.72|241.12|244.18|241.58|243.72|241.12|0
1687316700000|2023-06-21 03:05:00|243.82|241.22|244.54|241.94|244.54|241.94|243.64|241.04|0
1687317000000|2023-06-21 03:10:00|244.36|241.76|243.81|241.21|244.36|241.76|243.63|241.03|0
1687317300000|2023-06-21 03:15:00|244|241.4|243.9|241.3|244.18|241.58|243.81|241.21|0
1687317600000|2023-06-21 03:20:00|243.99|241.39|243.99|241.39|243.99|241.39|243.63|241.03|0
1687317900000|2023-06-21 03:25:00|243.9|241.3|243.99|241.39|244.17|241.57|243.81|241.21|0
1687318200000|2023-06-21 03:30:00|243.81|241.21|243.62|241.02|243.81|241.21|243.26|240.66|0
1687318500000|2023-06-21 03:35:00|243.53|240.93|243.26|240.66|243.53|240.93|242.72|240.12|0
1687318800000|2023-06-21 03:40:00|243.44|240.84|243.44|240.84|243.62|241.02|243.26|240.66|0
1687319100000|2023-06-21 03:45:00|243.62|241.02|243.62|241.02|243.62|241.02|243.44|240.84|0
1687319400000|2023-06-21 03:50:00|243.7|241.1|244.16|241.56|244.16|241.56|243.62|241.02|0
1687319700000|2023-06-21 03:55:00|244.06|241.46|244.16|241.56|244.25|241.65|243.98|241.38|0
1687320000000|2023-06-21 04:00:00|244.06|241.46|244.34|241.74|244.34|241.74|243.98|241.38|0
1687320300000|2023-06-21 04:05:00|244.52|241.92|244.15|241.55|244.52|241.92|243.97|241.37|0
1687320600000|2023-06-21 04:10:00|244.24|241.64|244.33|241.73|244.33|241.73|243.97|241.37|0
1687320900000|2023-06-21 04:15:00|244.24|241.64|244.15|241.55|244.33|241.73|243.97|241.37|0
1687321200000|2023-06-21 04:20:00|244.33|241.73|244.69|242.09|244.69|242.09|244.15|241.55|0
1687321500000|2023-06-21 04:25:00|244.87|242.27|244.87|242.27|245.05|242.45|244.69|242.09|0
1687321800000|2023-06-21 04:30:00|244.78|242.18|244.51|241.91|244.87|242.27|244.32|241.72|0
1687322100000|2023-06-21 04:35:00|244.69|242.09|245.05|242.45|245.23|242.63|244.5|241.9|0
1687322400000|2023-06-21 04:40:00|244.87|242.27|245.23|242.63|245.23|242.63|244.87|242.27|0
1687322700000|2023-06-21 04:45:00|245.41|242.81|245.23|242.63|245.41|242.81|245.04|242.44|0
1687323000000|2023-06-21 04:50:00|245.04|242.44|245.31|242.71|245.31|242.71|245.04|242.44|0
1687323300000|2023-06-21 04:55:00|245.41|242.81|245.59|242.99|245.59|242.99|245.04|242.44|0
1687323600000|2023-06-21 05:00:00|245.49|242.89|245.4|242.8|245.58|242.98|245.04|242.44|0
1687323900000|2023-06-21 05:05:00|245.22|242.62|244.85|242.25|245.22|242.62|244.67|242.07|0
1687324200000|2023-06-21 05:10:00|244.67|242.07|244.85|242.25|244.94|242.34|244.67|242.07|0
1687324500000|2023-06-21 05:15:00|244.67|242.07|245.76|243.16|245.94|243.34|244.67|242.07|0
1687324800000|2023-06-21 05:20:00|245.84|243.24|245.57|242.97|245.94|243.34|245.39|242.79|0
1687325100000|2023-06-21 05:25:00|245.39|242.79|244.12|241.52|245.39|242.79|243.94|241.34|0
1687325400000|2023-06-21 05:30:00|243.94|241.34|243.03|240.43|244.12|241.52|242.67|240.07|0
1687325700000|2023-06-21 05:35:00|243.21|240.61|243.39|240.79|243.57|240.97|242.85|240.25|0
1687326000000|2023-06-21 05:40:00|243.57|240.97|243.11|240.51|243.75|241.15|243.03|240.43|0
1687326300000|2023-06-21 05:45:00|243.03|240.43|243.02|240.42|243.39|240.79|242.85|240.25|0
1687326600000|2023-06-21 05:50:00|242.93|240.33|242.84|240.24|243.02|240.42|242.66|240.06|0
1687326900000|2023-06-21 05:55:00|242.75|240.15|243.2|240.6|243.38|240.78|242.75|240.15|0
1687327200000|2023-06-21 06:00:00|243.02|240.42|240.85|238.25|243.56|240.96|240.76|238.16|0
1687327500000|2023-06-21 06:05:00|240.29|238.09|240.11|237.91|240.83|238.63|239.75|237.55|0
1687327800000|2023-06-21 06:10:00|240.29|238.09|241.55|239.35|241.55|239.35|239.03|236.83|0
1687328100000|2023-06-21 06:15:00|241.46|239.26|242.09|239.89|242.27|240.07|241.19|238.99|0
1687328400000|2023-06-21 06:20:00|242.18|239.98|241|238.8|242.27|240.07|240.82|238.62|0
1687328700000|2023-06-21 06:25:00|241.18|238.98|241.18|238.98|241.36|239.16|240.82|238.62|0
1687329000000|2023-06-21 06:30:00|241|238.8|241.72|239.52|241.72|239.52|241|238.8|0
1687329300000|2023-06-21 06:35:00|241.54|239.34|240.1|237.9|241.63|239.43|239.92|237.72|0
1687329600000|2023-06-21 06:40:00|240.28|238.08|240.27|238.07|240.46|238.26|239.38|237.18|0
1687329900000|2023-06-21 06:45:00|240.18|237.98|240.27|238.07|240.63|238.43|239.91|237.71|0
1687330200000|2023-06-21 06:50:00|240.36|238.16|240.45|238.25|240.81|238.61|240.27|238.07|0
1687330500000|2023-06-21 06:55:00|240.27|238.07|239.73|237.53|240.81|238.61|239.73|237.53|0
1687330800000|2023-06-21 07:00:00|239.37|237.17|237.22|235.02|239.37|237.17|236.86|234.66|0
1687331100000|2023-06-21 07:05:00|237.04|234.84|238.29|236.09|238.83|236.63|237.04|234.84|0
1687331400000|2023-06-21 07:10:00|238.47|236.27|240.08|237.88|240.08|237.88|238.29|236.09|0
1687331700000|2023-06-21 07:15:00|240.26|238.06|240.26|238.06|241.88|239.68|239.9|237.7|0
1687332000000|2023-06-21 07:20:00|240.08|237.88|239.9|237.7|240.89|238.69|239|236.8|0
1687332300000|2023-06-21 07:25:00|240.08|237.88|242.6|240.4|242.6|240.4|239.9|237.7|0
1687332600000|2023-06-21 07:30:00|242.96|240.76|242.78|240.58|243.41|241.21|241.7|239.5|0
1687332900000|2023-06-21 07:35:00|242.42|240.22|240.25|238.05|242.42|240.22|239.89|237.69|0
1687333200000|2023-06-21 07:40:00|240.07|237.87|241.15|238.95|241.51|239.31|240.07|237.87|0
1687333500000|2023-06-21 07:45:00|241.05|238.85|242.05|239.85|242.23|240.03|240.51|238.31|0
1687333800000|2023-06-21 07:50:00|241.87|239.67|241.23|239.03|242.41|240.21|240.78|238.58|0
1687334100000|2023-06-21 07:55:00|241.14|238.94|241.32|239.12|242.04|239.84|240.96|238.76|0
1687334400000|2023-06-21 08:00:00|241.68|239.48|241.59|239.39|242.04|239.84|240.96|238.76|0
1687334700000|2023-06-21 08:05:00|241.5|239.3|242.22|240.02|242.58|240.38|240.78|238.58|0
1687335000000|2023-06-21 08:10:00|242.4|240.2|242.76|240.56|244.21|242.01|242.4|240.2|0
1687335300000|2023-06-21 08:15:00|242.58|240.38|243.3|241.1|243.66|241.46|242.58|240.38|0
1687335600000|2023-06-21 08:20:00|243.39|241.19|243.48|241.28|243.66|241.46|242.94|240.74|0
1687335900000|2023-06-21 08:25:00|243.66|241.46|243.3|241.1|243.84|241.64|243.12|240.92|0
1687336200000|2023-06-21 08:30:00|243.48|241.28|245.29|243.09|245.29|243.09|243.48|241.28|0
1687336500000|2023-06-21 08:35:00|245.11|242.91|244.38|242.18|245.29|243.09|244.38|242.18|0
1687336800000|2023-06-21 08:40:00|244.2|242|243.29|241.09|244.56|242.36|243.29|241.09|0
1687337100000|2023-06-21 08:45:00|243.38|241.18|243.65|241.45|244.01|241.81|242.93|240.73|0
1687337400000|2023-06-21 08:50:00|243.74|241.54|243.47|241.27|244.01|241.81|243.28|241.08|0
1687337700000|2023-06-21 08:55:00|243.65|241.45|243.28|241.08|243.83|241.63|243.28|241.08|0
1687338000000|2023-06-21 09:00:00|243.46|241.26|243.1|240.9|244.19|241.99|242.92|240.72|0
1687338300000|2023-06-21 09:05:00|243|240.8|242.73|240.53|243.82|241.62|242.55|240.35|0
1687338600000|2023-06-21 09:10:00|242.82|240.62|243.18|240.98|243.28|241.08|242.55|240.35|0
1687338900000|2023-06-21 09:15:00|243.27|241.07|242.91|240.71|243.46|241.26|242.73|240.53|0
1687339200000|2023-06-21 09:20:00|242.82|240.62|241.82|239.62|243.45|241.25|241.64|239.44|0
1687339500000|2023-06-21 09:25:00|241.55|239.35|243.09|240.89|243.09|240.89|241.46|239.26|0
1687339800000|2023-06-21 09:30:00|243.27|241.07|243.17|240.97|243.45|241.25|243.08|240.88|0
1687340100000|2023-06-21 09:35:00|243.08|240.88|244.53|242.33|244.53|242.33|242.9|240.7|0
1687340400000|2023-06-21 09:40:00|244.44|242.24|244.53|242.33|244.62|242.42|244.17|241.97|0
1687340700000|2023-06-21 09:45:00|244.89|242.69|245.07|242.87|245.44|243.24|244.62|242.42|0
1687341000000|2023-06-21 09:50:00|244.89|242.69|244.71|242.51|245.08|242.88|244.53|242.33|0
1687341300000|2023-06-21 09:55:00|244.62|242.42|243.8|241.6|244.71|242.51|243.8|241.6|0
1687341600000|2023-06-21 10:00:00|243.98|241.78|244.34|242.14|244.53|242.33|243.62|241.42|0
1687341900000|2023-06-21 10:05:00|244.25|242.05|244.34|242.14|244.71|242.51|244.16|241.96|0
1687342200000|2023-06-21 10:10:00|244.52|242.32|244.88|242.68|244.89|242.69|244.16|241.96|0
1687342500000|2023-06-21 10:15:00|245.07|242.87|244.7|242.5|245.07|242.87|244.7|242.5|0
1687342800000|2023-06-21 10:20:00|245.06|242.86|245.43|243.23|246.16|243.96|244.7|242.5|0
1687343100000|2023-06-21 10:25:00|245.24|243.04|245.42|243.22|245.42|243.22|244.7|242.5|0
1687343400000|2023-06-21 10:30:00|245.61|243.41|244.88|242.68|245.61|243.41|244.69|242.49|0
1687343700000|2023-06-21 10:35:00|244.69|242.49|245.24|243.04|245.79|243.59|244.51|242.31|0
1687344000000|2023-06-21 10:40:00|245.32|243.12|244.33|242.13|245.42|243.22|244.33|242.13|0
1687344300000|2023-06-21 10:45:00|244.51|242.31|243.6|241.4|244.51|242.31|243.24|241.04|0
1687344600000|2023-06-21 10:50:00|243.42|241.22|243.6|241.4|244.14|241.94|243.42|241.22|0
1687344900000|2023-06-21 10:55:00|243.41|241.21|243.59|241.39|243.6|241.4|242.87|240.67|0
1687345200000|2023-06-21 11:00:00|243.41|241.21|242.87|240.67|243.77|241.57|242.68|240.48|0
1687345500000|2023-06-21 11:05:00|242.95|240.75|243.04|240.84|243.05|240.85|242.32|240.12|0
1687345800000|2023-06-21 11:10:00|242.86|240.66|242.32|240.12|242.86|240.66|242.32|240.12|0
1687346100000|2023-06-21 11:15:00|242.22|240.02|241.05|238.85|242.32|240.12|241.05|238.85|0
1687346400000|2023-06-21 11:20:00|241.23|239.03|241.95|239.75|241.95|239.75|241.05|238.85|0
1687346700000|2023-06-21 11:25:00|241.77|239.57|241.77|239.57|242.13|239.93|241.59|239.39|0
1687347000000|2023-06-21 11:30:00|241.59|239.39|241.4|239.2|242.13|239.93|241.22|239.02|0
1687347300000|2023-06-21 11:35:00|241.49|239.29|240.86|238.66|241.77|239.57|240.68|238.48|0
1687347600000|2023-06-21 11:40:00|240.68|238.48|242.12|239.92|242.12|239.92|240.5|238.3|0
1687347900000|2023-06-21 11:45:00|242.3|240.1|242.3|240.1|242.3|240.1|241.94|239.74|0
1687348200000|2023-06-21 11:50:00|242.21|240.01|242.3|240.1|242.3|240.1|241.4|239.2|0
1687348500000|2023-06-21 11:55:00|242.12|239.92|241.57|239.37|242.3|240.1|241.57|239.37|0
1687348800000|2023-06-21 12:00:00|241.39|239.19|240.49|238.29|241.39|239.19|239.86|237.66|0
1687349100000|2023-06-21 12:05:00|240.31|238.11|239.77|237.57|240.85|238.65|239.77|237.57|0
1687349400000|2023-06-21 12:10:00|239.95|237.75|238.5|236.3|239.95|237.75|238.32|236.12|0
1687349700000|2023-06-21 12:15:00|238.68|236.48|238.32|236.12|238.68|236.48|237.6|235.4|0
1687350000000|2023-06-21 12:20:00|238.14|235.94|237.42|235.22|238.5|236.3|237.06|234.86|0
1687350300000|2023-06-21 12:25:00|237.24|235.04|235.27|233.07|237.42|235.22|235.27|233.07|0
1687350600000|2023-06-21 12:30:00|235.72|233.52|235.27|233.07|238.32|236.12|234.56|232.36|0
1687350900000|2023-06-21 12:35:00|235.09|232.89|235.63|233.43|236.16|233.96|233.49|231.29|0
1687351200000|2023-06-21 12:40:00|235.45|233.25|235.62|233.42|236.7|234.5|235.44|233.24|0
1687351500000|2023-06-21 12:45:00|235.8|233.6|235.98|233.78|236.52|234.32|235.44|233.24|0
1687351800000|2023-06-21 12:50:00|235.89|233.69|234.9|232.7|235.98|233.78|234.37|232.17|0
1687352100000|2023-06-21 12:55:00|235.08|232.88|234.9|232.7|236.15|233.95|234.9|232.7|0
1687352400000|2023-06-21 13:00:00|235.08|232.88|234.37|232.17|235.62|233.42|234.37|232.17|0
1687352700000|2023-06-21 13:05:00|234.19|231.99|233.29|231.09|234.9|232.7|232.94|230.74|0
1687353000000|2023-06-21 13:10:00|233.47|231.27|233.65|231.45|234.18|231.98|232.94|230.74|0
1687353300000|2023-06-21 13:15:00|233.47|231.27|233.65|231.45|234|231.8|232.58|230.38|0
1687353600000|2023-06-21 13:20:00|233.82|231.62|235.43|233.23|235.43|233.23|233.29|231.09|0
1687353900000|2023-06-21 13:25:00|235.78|233.58|234.71|232.51|235.96|233.76|234.35|232.15|0
1687354200000|2023-06-21 13:30:00|233.64|231.44|230.8|228.6|233.64|231.44|230.27|228.07|0
1687354500000|2023-06-21 13:35:00|230.88|228.68|228.44|226.24|232.57|230.37|227.91|225.71|0
1687354800000|2023-06-21 13:40:00|228.09|225.89|228.26|226.06|229.86|227.66|226.67|224.47|0
1687355100000|2023-06-21 13:45:00|228.08|225.88|228.97|226.77|231.46|229.26|227.55|225.35|0
1687355400000|2023-06-21 13:50:00|228.61|226.41|225.97|223.77|229.14|226.94|224.4|222.2|0
1687355700000|2023-06-21 13:55:00|226.15|223.95|226.15|223.95|227.21|225.01|223.86|221.66|0
1687356000000|2023-06-21 14:00:00|226.5|224.3|222.8|220.6|227.39|225.19|221.05|218.85|0
1687356300000|2023-06-21 14:05:00|222.62|220.42|222.96|220.76|225.09|222.89|220.27|218.07|0
1687356600000|2023-06-21 14:10:00|222.78|220.58|227.18|224.98|227.18|224.98|222.78|220.58|0
1687356900000|2023-06-21 14:15:00|227|224.8|227.18|224.98|231.08|228.88|226.47|224.27|0
1687357200000|2023-06-21 14:20:00|227|224.8|227.17|224.97|228.59|226.39|226.12|223.92|0
1687357500000|2023-06-21 14:25:00|227|224.8|227.35|225.15|228.41|226.21|225.58|223.38|0
1687357800000|2023-06-21 14:30:00|227.7|225.5|228.76|226.56|229.65|227.45|226.64|224.44|0
1687358100000|2023-06-21 14:35:00|228.41|226.21|229.12|226.92|229.83|227.63|226.46|224.26|0
1687358400000|2023-06-21 14:40:00|229.29|227.09|225.04|222.84|229.83|227.63|225.04|222.84|0
1687358700000|2023-06-21 14:45:00|225.21|223.01|223.11|220.91|225.92|223.72|222.58|220.38|0
1687359000000|2023-06-21 14:50:00|222.93|220.73|224.19|221.99|224.55|222.35|220.84|218.64|0
1687359300000|2023-06-21 14:55:00|224.02|221.82|226.84|224.64|227.19|224.99|223.67|221.47|0
1687359600000|2023-06-21 15:00:00|227.19|224.99|225.25|223.05|228.6|226.4|224.89|222.69|0
1687359900000|2023-06-21 15:05:00|225.77|223.57|220.97|218.77|225.95|223.75|220.44|218.24|0
1687360200000|2023-06-21 15:10:00|221.32|219.12|221.67|219.47|222.55|220.35|220.27|218.07|0
1687360500000|2023-06-21 15:15:00|222.02|219.82|220.26|218.06|222.2|220|220.26|218.06|0
1687360800000|2023-06-21 15:20:00|219.74|217.54|222.72|220.52|224.31|222.11|219.74|217.54|0
1687361100000|2023-06-21 15:25:00|222.9|220.7|226.25|224.05|226.25|224.05|222.9|220.7|0
1687361400000|2023-06-21 15:30:00|225.9|223.7|225.89|223.69|226.6|224.4|224.83|222.63|0
1687361700000|2023-06-21 15:35:00|226.07|223.87|229.27|227.07|230.16|227.96|225.89|223.69|0
1687362000000|2023-06-21 15:40:00|229.45|227.25|228.02|225.82|230.88|228.68|228.02|225.82|0
1687362300000|2023-06-21 15:45:00|227.84|225.64|228.55|226.35|229.44|227.24|227.84|225.64|0
1687362600000|2023-06-21 15:50:00|228.73|226.53|225.53|223.33|228.73|226.53|225.53|223.33|0
1687362900000|2023-06-21 15:55:00|225.35|223.15|224.73|222.53|226.77|224.57|224.47|222.27|0
1687363200000|2023-06-21 16:00:00|224.64|222.44|226.94|224.74|227.12|224.92|224.47|222.27|0
1687363500000|2023-06-21 16:05:00|227.3|225.1|228.36|226.16|229.44|227.24|227.12|224.92|0
1687363800000|2023-06-21 16:10:00|228.72|226.52|228.72|226.52|228.9|226.7|227.12|224.92|0
1687364100000|2023-06-21 16:15:00|228.8|226.6|230.32|228.12|232.47|230.27|228.54|226.34|0
1687364400000|2023-06-21 16:20:00|230.14|227.94|230.42|228.22|231.5|229.3|228.89|226.69|0
1687364700000|2023-06-21 16:25:00|230.33|228.13|230.6|228.4|230.6|228.4|228.64|226.44|0
1687365000000|2023-06-21 16:30:00|230.78|228.58|230.78|228.58|232.57|230.37|230.42|228.22|0
1687365300000|2023-06-21 16:35:00|230.6|228.4|230.77|228.57|230.78|228.58|228.99|226.79|0
1687365600000|2023-06-21 16:40:00|230.95|228.75|229.52|227.32|231.67|229.47|229.17|226.97|0
1687365900000|2023-06-21 16:45:00|229.7|227.5|226.86|224.66|229.7|227.5|226.68|224.48|0
1687366200000|2023-06-21 16:50:00|226.68|224.48|227.38|225.18|229.16|226.96|226.68|224.48|0
1687366500000|2023-06-21 16:55:00|227.21|225.01|226.67|224.47|227.74|225.54|225.79|223.59|0
1687366800000|2023-06-21 17:00:00|226.5|224.3|226.49|224.29|226.67|224.47|223.5|221.3|0
1687367100000|2023-06-21 17:05:00|226.32|224.12|227.91|225.71|227.91|225.71|225.61|223.41|0
1687367400000|2023-06-21 17:10:00|228.09|225.89|226.14|223.94|228.98|226.78|225.96|223.76|0
1687367700000|2023-06-21 17:15:00|225.96|223.76|226.31|224.11|227.38|225.18|225.43|223.23|0
1687368000000|2023-06-21 17:20:00|225.96|223.76|224.36|222.16|226.31|224.11|224.19|221.99|0
1687368300000|2023-06-21 17:25:00|224.19|221.99|225.07|222.87|226.48|224.28|223.84|221.64|0
1687368600000|2023-06-21 17:30:00|224.89|222.69|225.77|223.57|226.48|224.28|224.54|222.34|0
1687368900000|2023-06-21 17:35:00|225.95|223.75|227.54|225.34|227.72|225.52|225.42|223.22|0
1687369200000|2023-06-21 17:40:00|227.36|225.16|226.48|224.28|228.07|225.87|225.77|223.57|0
1687369500000|2023-06-21 17:45:00|226.65|224.45|228.07|225.87|228.96|226.76|226.48|224.28|0
1687369800000|2023-06-21 17:50:00|227.98|225.78|229.31|227.11|229.85|227.65|227.71|225.51|0
1687370100000|2023-06-21 17:55:00|229.49|227.29|230.56|228.36|230.74|228.54|228.42|226.22|0
1687370400000|2023-06-21 18:00:00|230.74|228.54|230.38|228.18|230.92|228.72|229.85|227.65|0
1687370700000|2023-06-21 18:05:00|230.2|228|230.02|227.82|231.45|229.25|230.02|227.82|0
1687371000000|2023-06-21 18:10:00|229.84|227.64|231.98|229.78|232.07|229.87|229.84|227.64|0
1687371300000|2023-06-21 18:15:00|232.16|229.96|234.5|232.3|234.86|232.66|231.98|229.78|0
1687371600000|2023-06-21 18:20:00|234.86|232.66|236.12|233.92|236.3|234.1|234.31|232.11|0
1687371900000|2023-06-21 18:25:00|236.3|234.1|236.91|234.71|237.09|234.89|234.49|232.29|0
1687372200000|2023-06-21 18:30:00|237.09|234.89|238.17|235.97|238.9|236.7|236.73|234.53|0
1687372500000|2023-06-21 18:35:00|238.36|236.16|236.73|234.53|238.36|236.16|235.83|233.63|0
1687372800000|2023-06-21 18:40:00|236.91|234.71|236.18|233.98|237.09|234.89|234.92|232.72|0
1687373100000|2023-06-21 18:45:00|236.36|234.16|234.56|232.36|236.54|234.34|234.2|232|0
1687373400000|2023-06-21 18:50:00|234.74|232.54|236.54|234.34|237.62|235.42|234.47|232.27|0
1687373700000|2023-06-21 18:55:00|236.72|234.52|235.82|233.62|236.72|234.52|234.74|232.54|0
1687374000000|2023-06-21 19:00:00|235.46|233.26|231.86|229.66|235.64|233.44|231.86|229.66|0
1687374300000|2023-06-21 19:05:00|231.69|229.49|232.4|230.2|232.94|230.74|230.61|228.41|0
1687374600000|2023-06-21 19:10:00|232.58|230.38|233.83|231.63|234.01|231.81|231.68|229.48|0
1687374900000|2023-06-21 19:15:00|233.65|231.45|233.65|231.45|234.37|232.17|232.93|230.73|0
1687375200000|2023-06-21 19:20:00|234.01|231.81|231.14|228.94|234.01|231.81|230.96|228.76|0
1687375500000|2023-06-21 19:25:00|231.32|229.12|229.89|227.69|231.68|229.48|229.89|227.69|0
1687375800000|2023-06-21 19:30:00|230.07|227.87|225.99|223.79|230.43|228.23|225.63|223.43|0
1687376100000|2023-06-21 19:35:00|225.81|223.61|224.75|222.55|226.69|224.49|222.64|220.44|0
1687376400000|2023-06-21 19:40:00|225.1|222.9|226.87|224.67|227.4|225.2|224.22|222.02|0
1687376700000|2023-06-21 19:45:00|227.04|224.84|228.1|225.9|228.46|226.26|226.16|223.96|0
1687377000000|2023-06-21 19:50:00|228.46|226.26|225.5|223.3|228.46|226.26|225.15|222.95|0
1687377300000|2023-06-21 19:55:00|225.15|222.95|221.96|219.76|225.33|223.13|220.37|218.17|0
1687377600000|2023-06-21 20:00:00|222.31|220.11|223.19|220.99|223.73|221.53|221.43|219.23|0
1687377900000|2023-06-21 20:05:00|223.37|221.17|224.25|222.05|224.25|222.05|223.37|221.17|0
1687378200000|2023-06-21 20:10:00|224.43|222.23|223.01|220.81|224.43|222.23|223.01|220.81|0
1687378500000|2023-06-21 20:15:00|223.21|220.61|222.33|219.73|223.21|220.61|222.33|219.73|0
1687378800000|2023-06-21 20:20:00|222.15|219.55|222.68|220.08|223.03|220.43|221.97|219.37|0
1687379100000|2023-06-21 20:25:00|222.5|219.9|222.5|219.9|222.68|220.08|222.5|219.9|0
1687379400000|2023-06-21 20:30:00|222.67|220.07|222.85|220.25|222.85|220.25|222.32|219.72|0
1687379700000|2023-06-21 20:35:00|223.03|220.43|222.67|220.07|223.03|220.43|222.49|219.89|0
1687380000000|2023-06-21 20:40:00|222.85|220.25|222.84|220.24|223.11|220.51|222.67|220.07|0
1687380300000|2023-06-21 20:45:00|222.75|220.15|222.49|219.89|223.02|220.42|222.49|219.89|0
1687380600000|2023-06-21 20:50:00|222.67|220.07|222.66|220.06|222.67|220.07|222.13|219.53|0
1687380900000|2023-06-21 20:55:00|222.57|219.97|222.57|219.97|222.75|220.15|222.31|219.71|0
1687381200000|2023-06-21 21:00:00|222.69|220.09|222.87|220.27|222.98|220.38|222.22|219.62|0
1687381500000|2023-06-21 21:05:00|222.9|220.3|222.76|220.16|222.9|220.3|222.71|220.11|0
1687381800000|2023-06-21 21:10:00|222.66|220.06|222.76|220.16|222.76|220.16|222.66|220.06|0
1687382100000|2023-06-21 21:15:00|222.68|220.08|222.63|220.03|222.68|220.08|222.63|220.03|0
1687382400000|2023-06-21 21:20:00|222.6|220|222.58|219.98|222.66|220.06|222.58|219.98|0
1687382700000|2023-06-21 21:25:00|222.55|219.95|222.6|220|222.71|220.11|222.44|219.84|0
1687383000000|2023-06-21 21:30:00|222.7|220.1|222.6|220|222.7|220.1|222.58|219.98|0
1687383300000|2023-06-21 21:35:00|222.57|219.97|222.57|219.97|222.59|219.99|222.57|219.97|0
1687383600000|2023-06-21 21:40:00|222.59|219.99|222.78|220.18|222.78|220.18|222.59|219.99|0
1687383900000|2023-06-21 21:45:00|222.85|220.25|222.57|219.97|222.85|220.25|222.57|219.97|0
1687384200000|2023-06-21 21:50:00|222.7|220.1|222.62|220.02|222.72|220.12|222.46|219.86|0
1687384500000|2023-06-21 21:55:00|222.51|219.91|222.56|219.96|222.74|220.14|222.48|219.88|0
1687384800000|2023-06-21 22:00:00|222.64|220.04|224.49|221.89|224.49|221.89|222.54|219.94|0
1687385100000|2023-06-21 22:05:00|224.4|221.8|223.87|221.27|224.58|221.98|223.69|221.09|0
1687385400000|2023-06-21 22:10:00|223.95|221.35|223.07|220.47|224.22|221.62|222.98|220.38|0
1687385700000|2023-06-21 22:15:00|223.16|220.56|221.87|219.27|223.16|220.56|221.87|219.27|0
1687386000000|2023-06-21 22:20:00|221.69|219.09|221.51|218.91|221.87|219.27|220.98|218.38|0
1687386300000|2023-06-21 22:25:00|221.34|218.74|221.16|218.56|221.34|218.74|220.63|218.03|0
1687386600000|2023-06-21 22:30:00|221.33|218.73|221.59|218.99|221.69|219.09|221.33|218.73|0
1687386900000|2023-06-21 22:35:00|221.69|219.09|221.51|218.91|221.86|219.26|221.51|218.91|0
1687387200000|2023-06-21 22:40:00|221.33|218.73|221.15|218.55|221.33|218.73|220.8|218.2|0
1687387500000|2023-06-21 22:45:00|221.5|218.9|221.32|218.72|221.5|218.9|221.15|218.55|0
1687387800000|2023-06-21 22:50:00|221.41|218.81|221.32|218.72|221.41|218.81|220.79|218.19|0
1687388100000|2023-06-21 22:55:00|221.5|218.9|221.5|218.9|221.85|219.25|221.41|218.81|0
1687388400000|2023-06-21 23:00:00|221.67|219.07|222.64|220.04|222.73|220.13|221.67|219.07|0
1687388700000|2023-06-21 23:05:00|222.56|219.96|222.91|220.31|223.09|220.49|222.56|219.96|0
1687389000000|2023-06-21 23:10:00|222.82|220.22|222.91|220.31|222.91|220.31|222.73|220.13|0
1687389300000|2023-06-21 23:15:00|223.08|220.48|223.26|220.66|223.44|220.84|223.08|220.48|0
1687389600000|2023-06-21 23:20:00|223.08|220.48|223.26|220.66|223.26|220.66|223.08|220.48|0
1687389900000|2023-06-21 23:25:00|223.08|220.48|222.55|219.95|223.08|220.48|222.55|219.95|0
1687390200000|2023-06-21 23:30:00|222.63|220.03|223.08|220.48|223.08|220.48|222.37|219.77|0
1687390500000|2023-06-21 23:35:00|223.07|220.47|222.9|220.3|223.07|220.47|222.9|220.3|0
1687390800000|2023-06-21 23:40:00|222.89|220.29|222.89|220.29|223.07|220.47|222.72|220.12|0
1687391100000|2023-06-21 23:45:00|222.8|220.2|222.54|219.94|222.89|220.29|222.36|219.76|0
1687391400000|2023-06-21 23:50:00|222.36|219.76|222.36|219.76|222.44|219.84|222|219.4|0
1687391700000|2023-06-21 23:55:00|222.44|219.84|222.53|219.93|222.53|219.93|222.36|219.76|0
1687392000000|2023-06-22 00:00:00|222.36|219.76|223.59|220.99|223.77|221.17|222.35|219.75|0
1687392300000|2023-06-22 00:05:00|223.77|221.17|223.24|220.64|223.77|221.17|222.53|219.93|0
1687392600000|2023-06-22 00:10:00|223.41|220.81|223.77|221.17|223.77|221.17|222.88|220.28|0
1687392900000|2023-06-22 00:15:00|223.68|221.08|224.3|221.7|224.48|221.88|223.23|220.63|0
1687393200000|2023-06-22 00:20:00|223.94|221.34|223.23|220.63|224.12|221.52|223.05|220.45|0
1687393500000|2023-06-22 00:25:00|223.14|220.54|223.41|220.81|223.41|220.81|222.7|220.1|0
1687393800000|2023-06-22 00:30:00|223.23|220.63|222.34|219.74|223.23|220.63|222.16|219.56|0
1687394100000|2023-06-22 00:35:00|222.16|219.56|222.34|219.74|222.34|219.74|221.98|219.38|0
1687394400000|2023-06-22 00:40:00|222.16|219.56|222.16|219.56|222.34|219.74|221.98|219.38|0
1687394700000|2023-06-22 00:45:00|222.33|219.73|222.33|219.73|222.69|220.09|222.33|219.73|0
1687395000000|2023-06-22 00:50:00|222.51|219.91|221.98|219.38|222.51|219.91|221.45|218.85|0
1687395300000|2023-06-22 00:55:00|221.8|219.2|222.15|219.55|222.51|219.91|221.8|219.2|0
1687395600000|2023-06-22 01:00:00|222.33|219.73|222.15|219.55|222.68|220.08|222.15|219.55|0
1687395900000|2023-06-22 01:05:00|221.62|219.02|221.97|219.37|222.15|219.55|221.26|218.66|0
1687396200000|2023-06-22 01:10:00|221.79|219.19|221.61|219.01|221.97|219.37|221.44|218.84|0
1687396500000|2023-06-22 01:15:00|221.79|219.19|221.26|218.66|221.79|219.19|221.26|218.66|0
1687396800000|2023-06-22 01:20:00|221.34|218.74|221.08|218.48|221.43|218.83|221.08|218.48|0
1687397100000|2023-06-22 01:25:00|220.9|218.3|220.72|218.12|221.08|218.48|220.55|217.95|0
1687397400000|2023-06-22 01:30:00|220.55|217.95|219.92|217.32|220.72|218.12|219.84|217.24|0
1687397700000|2023-06-22 01:35:00|219.84|217.24|220.54|217.94|220.54|217.94|219.66|217.06|0
1687398000000|2023-06-22 01:40:00|220.72|218.12|220.45|217.85|220.72|218.12|220.36|217.76|0
1687398300000|2023-06-22 01:45:00|220.36|217.76|219.92|217.32|220.54|217.94|219.48|216.88|0
1687398600000|2023-06-22 01:50:00|219.83|217.23|220.18|217.58|220.18|217.58|219.83|217.23|0
1687398900000|2023-06-22 01:55:00|220.01|217.41|219.83|217.23|220.01|217.41|219.65|217.05|0
1687399200000|2023-06-22 02:00:00|219.65|217.05|219.47|216.87|219.65|217.05|219.12|216.52|0
1687399500000|2023-06-22 02:05:00|219.3|216.7|219.47|216.87|219.65|217.05|219.3|216.7|0
1687399800000|2023-06-22 02:10:00|219.3|216.7|217.19|214.59|219.3|216.7|217.01|214.41|0
1687400100000|2023-06-22 02:15:00|216.82|214.22|217.23|214.63|217.32|214.72|216.45|213.85|0
1687400400000|2023-06-22 02:20:00|217.32|214.72|215.98|213.38|217.41|214.81|215.98|213.38|0
1687400700000|2023-06-22 02:25:00|216.45|213.85|217.15|214.55|217.15|214.55|216.27|213.67|0
1687401000000|2023-06-22 02:30:00|217.33|214.73|217.51|214.91|217.68|215.08|216.98|214.38|0
1687401300000|2023-06-22 02:35:00|217.68|215.08|217.86|215.26|217.86|215.26|217.5|214.9|0
1687401600000|2023-06-22 02:40:00|217.76|215.16|218.03|215.43|218.03|215.43|217.68|215.08|0
1687401900000|2023-06-22 02:45:00|218.21|215.61|218.2|215.6|218.38|215.78|218.03|215.43|0
1687402200000|2023-06-22 02:50:00|218.38|215.78|217.85|215.25|218.38|215.78|217.85|215.25|0
1687402500000|2023-06-22 02:55:00|217.67|215.07|217.85|215.25|218.02|215.42|217.67|215.07|0
1687402800000|2023-06-22 03:00:00|218.02|215.42|217.84|215.24|218.02|215.42|217.67|215.07|0
1687403100000|2023-06-22 03:05:00|217.75|215.15|217.75|215.15|218.02|215.42|217.67|215.07|0
1687403400000|2023-06-22 03:10:00|217.84|215.24|218.02|215.42|218.2|215.6|217.84|215.24|0
1687403700000|2023-06-22 03:15:00|217.84|215.24|217.31|214.71|217.84|215.24|216.78|214.18|0
1687404000000|2023-06-22 03:20:00|216.96|214.36|217.13|214.53|217.31|214.71|216.95|214.35|0
1687404300000|2023-06-22 03:25:00|216.6|214|216.95|214.35|217.13|214.53|216.6|214|0
1687404600000|2023-06-22 03:30:00|217.04|214.44|217.83|215.23|217.83|215.23|216.95|214.35|0
1687404900000|2023-06-22 03:35:00|218.01|215.41|221.17|218.57|221.17|218.57|218.01|215.41|0
1687405200000|2023-06-22 03:40:00|221.34|218.74|220.9|218.3|221.34|218.74|220.64|218.04|0
1687405500000|2023-06-22 03:45:00|220.99|218.39|221.51|218.91|221.51|218.91|220.81|218.21|0
1687405800000|2023-06-22 03:50:00|221.34|218.74|220.6|218|221.51|218.91|220.6|218|0
1687406100000|2023-06-22 03:55:00|220.42|217.82|220.6|218|220.78|218.18|220.42|217.82|0
1687406400000|2023-06-22 04:00:00|220.68|218.08|220.42|217.82|220.77|218.17|220.42|217.82|0
1687406700000|2023-06-22 04:05:00|220.5|217.9|220.06|217.46|220.77|218.17|220.06|217.46|0
1687407000000|2023-06-22 04:10:00|219.89|217.29|219.71|217.11|220.06|217.46|219.71|217.11|0
1687407300000|2023-06-22 04:15:00|219.89|217.29|219.88|217.28|220.06|217.46|219.71|217.11|0
1687407600000|2023-06-22 04:20:00|220.06|217.46|219.88|217.28|220.06|217.46|219.88|217.28|0
1687407900000|2023-06-22 04:25:00|219.71|217.11|218.56|215.96|219.71|217.11|218.47|215.87|0
1687408200000|2023-06-22 04:30:00|218.65|216.05|218.82|216.22|219|216.4|218.65|216.05|0
1687408500000|2023-06-22 04:35:00|219|216.4|219.52|216.92|219.52|216.92|219|216.4|0
1687408800000|2023-06-22 04:40:00|219.35|216.75|219.17|216.57|219.35|216.75|218.99|216.39|0
1687409100000|2023-06-22 04:45:00|219.34|216.74|218.11|215.51|219.34|216.74|218.11|215.51|0
1687409400000|2023-06-22 04:50:00|218.2|215.6|218.11|215.51|218.46|215.86|217.76|215.16|0
1687409700000|2023-06-22 04:55:00|218.19|215.59|217.93|215.33|218.28|215.68|217.58|214.98|0
1687410000000|2023-06-22 05:00:00|217.76|215.16|217.05|214.45|217.93|215.33|216.7|214.1|0
1687410300000|2023-06-22 05:05:00|216.88|214.28|215.3|212.7|217.05|214.45|215.3|212.7|0
1687410600000|2023-06-22 05:10:00|215.48|212.88|215.47|212.87|216.17|213.57|215.47|212.87|0
1687410900000|2023-06-22 05:15:00|215.65|213.05|216.34|213.74|216.52|213.92|215.47|212.87|0
1687411200000|2023-06-22 05:20:00|216.25|213.65|216.17|213.57|216.52|213.92|215.99|213.39|0
1687411500000|2023-06-22 05:25:00|215.99|213.39|215.99|213.39|216.34|213.74|215.73|213.13|0
1687411800000|2023-06-22 05:30:00|215.9|213.3|215.81|213.21|215.99|213.39|215.64|213.04|0
1687412100000|2023-06-22 05:35:00|215.64|213.04|216.16|213.56|216.34|213.74|215.64|213.04|0
1687412400000|2023-06-22 05:40:00|216.34|213.74|215.46|212.86|216.34|213.74|215.29|212.69|0
1687412700000|2023-06-22 05:45:00|215.29|212.69|216.33|213.73|216.68|214.08|215.29|212.69|0
1687413000000|2023-06-22 05:50:00|216.51|213.91|216.33|213.73|216.68|214.08|216.16|213.56|0
1687413300000|2023-06-22 05:55:00|216.15|213.55|216.5|213.9|216.5|213.9|215.8|213.2|0
1687413600000|2023-06-22 06:00:00|216.33|213.73|214.28|211.68|216.5|213.9|214.28|211.68|0
1687413900000|2023-06-22 06:05:00|214.25|212.05|215.99|213.79|216.69|214.49|214.25|212.05|0
1687414200000|2023-06-22 06:10:00|215.82|213.62|213.21|211.01|216.16|213.96|212.34|210.14|0
1687414500000|2023-06-22 06:15:00|213.73|211.53|215.12|212.92|215.46|213.26|213.46|211.26|0
1687414800000|2023-06-22 06:20:00|215.29|213.09|213.9|211.7|215.29|213.09|213.38|211.18|0
1687415100000|2023-06-22 06:25:00|213.72|211.52|214.42|212.22|214.59|212.39|213.55|211.35|0
1687415400000|2023-06-22 06:30:00|214.24|212.04|214.76|212.56|215.11|212.91|213.89|211.69|0
1687415700000|2023-06-22 06:35:00|214.67|212.47|213.54|211.34|214.76|212.56|213.2|211|0
1687416000000|2023-06-22 06:40:00|213.72|211.52|213.89|211.69|214.24|212.04|213.54|211.34|0
1687416300000|2023-06-22 06:45:00|214.23|212.03|214.75|212.55|214.93|212.73|214.06|211.86|0
1687416600000|2023-06-22 06:50:00|214.58|212.38|215.1|212.9|215.27|213.07|214.14|211.94|0
1687416900000|2023-06-22 06:55:00|214.93|212.73|214.93|212.73|215.37|213.17|213.14|210.94|0
1687417200000|2023-06-22 07:00:00|215.37|213.17|213.81|211.61|215.37|213.17|213.12|210.92|0
1687417500000|2023-06-22 07:05:00|213.98|211.78|214.5|212.3|214.67|212.47|212.95|210.75|0
1687417800000|2023-06-22 07:10:00|214.67|212.47|212.34|210.14|215.37|213.17|212.25|210.05|0
1687418100000|2023-06-22 07:15:00|212.25|210.05|214.15|211.95|215.02|212.82|212.08|209.88|0
1687418400000|2023-06-22 07:20:00|214.67|212.47|214.55|212.35|215.19|212.99|212.59|210.39|0
1687418700000|2023-06-22 07:25:00|214.46|212.26|214.2|212|215.41|213.21|213.51|211.31|0
1687419000000|2023-06-22 07:30:00|214.46|212.26|214.03|211.83|216.1|213.9|213.51|211.31|0
1687419300000|2023-06-22 07:35:00|214.37|212.17|214.89|212.69|215.41|213.21|213.85|211.65|0
1687419600000|2023-06-22 07:40:00|214.72|212.52|215.75|213.55|216.1|213.9|214.37|212.17|0
1687419900000|2023-06-22 07:45:00|215.83|213.63|215|212.8|216.05|213.85|214.14|211.94|0
1687420200000|2023-06-22 07:50:00|215.09|212.89|215.52|213.32|217.78|215.58|215.09|212.89|0
1687420500000|2023-06-22 07:55:00|215.6|213.4|214.48|212.28|216.04|213.84|214.14|211.94|0
1687420800000|2023-06-22 08:00:00|214.65|212.45|215.17|212.97|215.17|212.97|213.79|211.59|0
1687421100000|2023-06-22 08:05:00|215|212.8|216.38|214.18|217.08|214.88|215|212.8|0
1687421400000|2023-06-22 08:10:00|216.55|214.35|216.38|214.18|217.07|214.87|215.69|213.49|0
1687421700000|2023-06-22 08:15:00|216.55|214.35|217.59|215.39|217.94|215.74|216.2|214|0
1687422000000|2023-06-22 08:20:00|217.24|215.04|217.15|214.95|218.46|216.26|217.07|214.87|0
1687422300000|2023-06-22 08:25:00|217.42|215.22|217.24|215.04|217.42|215.22|216.55|214.35|0
1687422600000|2023-06-22 08:30:00|217.07|214.87|216.37|214.17|217.24|215.04|215.5|213.3|0
1687422900000|2023-06-22 08:35:00|216.72|214.52|217.14|214.94|217.59|215.39|216.72|214.52|0
1687423200000|2023-06-22 08:40:00|217.24|215.04|217.06|214.86|217.41|215.21|216.71|214.51|0
1687423500000|2023-06-22 08:45:00|216.89|214.69|217.06|214.86|217.41|215.21|216.54|214.34|0
1687423800000|2023-06-22 08:50:00|216.71|214.51|215.32|213.12|216.71|214.51|215.32|213.12|0
1687424100000|2023-06-22 08:55:00|215.49|213.29|216.09|213.89|216.53|214.33|215.32|213.12|0
1687424400000|2023-06-22 09:00:00|216.18|213.98|216.88|214.68|217.05|214.85|216.18|213.98|0
1687424700000|2023-06-22 09:05:00|216.96|214.76|216.53|214.33|217.05|214.85|216.53|214.33|0
1687425000000|2023-06-22 09:10:00|216.35|214.15|217.57|215.37|217.57|215.37|216.35|214.15|0
1687425300000|2023-06-22 09:15:00|217.39|215.19|217.91|215.71|217.91|215.71|217.22|215.02|0
1687425600000|2023-06-22 09:20:00|218|215.8|217.04|214.84|218.09|215.89|216.87|214.67|0
1687425900000|2023-06-22 09:25:00|216.87|214.67|216.25|214.05|216.95|214.75|216|213.8|0
1687426200000|2023-06-22 09:30:00|216.34|214.14|216.86|214.66|217.38|215.18|216.17|213.97|0
1687426500000|2023-06-22 09:35:00|217.04|214.84|217.56|215.36|217.56|215.36|217.03|214.83|0
1687426800000|2023-06-22 09:40:00|217.73|215.53|217.9|215.7|217.9|215.7|217.38|215.18|0
1687427100000|2023-06-22 09:45:00|218.07|215.87|219.29|217.09|219.29|217.09|217.9|215.7|0
1687427400000|2023-06-22 09:50:00|219.38|217.18|218.24|216.04|219.38|217.18|218.07|215.87|0
1687427700000|2023-06-22 09:55:00|218.07|215.87|218.07|215.87|218.24|216.04|217.55|215.35|0
1687428000000|2023-06-22 10:00:00|217.89|215.69|216.85|214.65|218.42|216.22|216.85|214.65|0
1687428300000|2023-06-22 10:05:00|216.93|214.73|216.33|214.13|216.93|214.73|216.15|213.95|0
1687428600000|2023-06-22 10:10:00|216.15|213.95|216.5|214.3|216.84|214.64|215.63|213.43|0
1687428900000|2023-06-22 10:15:00|216.32|214.12|215.11|212.91|216.32|214.12|214.94|212.74|0
1687429200000|2023-06-22 10:20:00|215.28|213.08|216.84|214.64|217.01|214.81|215.11|212.91|0
1687429500000|2023-06-22 10:25:00|217.01|214.81|216.32|214.12|217.53|215.33|216.14|213.94|0
1687429800000|2023-06-22 10:30:00|216.49|214.29|216.14|213.94|216.75|214.55|215.97|213.77|0
1687430100000|2023-06-22 10:35:00|215.97|213.77|214.93|212.73|215.97|213.77|214.75|212.55|0
1687430400000|2023-06-22 10:40:00|215.1|212.9|214.41|212.21|215.44|213.24|214.41|212.21|0
1687430700000|2023-06-22 10:45:00|214.23|212.03|213.89|211.69|214.41|212.21|213.54|211.34|0
1687431000000|2023-06-22 10:50:00|214.06|211.86|213.19|210.99|214.23|212.03|213.02|210.82|0
1687431300000|2023-06-22 10:55:00|213.37|211.17|214.4|212.2|214.65|212.45|213.19|210.99|0
1687431600000|2023-06-22 11:00:00|213.62|211.42|213.02|210.82|214.05|211.85|212.24|210.04|0
1687431900000|2023-06-22 11:05:00|212.75|210.55|214.05|211.85|214.3|212.1|211.98|209.78|0
1687432200000|2023-06-22 11:10:00|214.13|211.93|212.5|210.3|214.13|211.93|212.5|210.3|0
1687432500000|2023-06-22 11:15:00|212.67|210.47|214.56|212.36|214.56|212.36|212.32|210.12|0
1687432800000|2023-06-22 11:20:00|214.39|212.19|214.04|211.84|215.6|213.4|213.95|211.75|0
1687433100000|2023-06-22 11:25:00|213.87|211.67|212.83|210.63|214.04|211.84|212.83|210.63|0
1687433400000|2023-06-22 11:30:00|212.66|210.46|214.55|212.35|214.73|212.53|212.32|210.12|0
1687433700000|2023-06-22 11:35:00|214.73|212.53|214.55|212.35|214.9|212.7|214.04|211.84|0
1687434000000|2023-06-22 11:40:00|214.73|212.53|215.07|212.87|215.15|212.95|214.21|212.01|0
1687434300000|2023-06-22 11:45:00|215.15|212.95|215.24|213.04|215.24|213.04|214.55|212.35|0
1687434600000|2023-06-22 11:50:00|215.15|212.95|215.76|213.56|215.93|213.73|215.07|212.87|0
1687434900000|2023-06-22 11:55:00|215.93|213.73|215.75|213.55|215.93|213.73|214.72|212.52|0
1687435200000|2023-06-22 12:00:00|215.93|213.73|215.23|213.03|216.45|214.25|214.89|212.69|0
1687435500000|2023-06-22 12:05:00|214.89|212.69|216.01|213.81|216.1|213.9|214.89|212.69|0
1687435800000|2023-06-22 12:10:00|215.75|213.55|215.23|213.03|216.27|214.07|215.23|213.03|0
1687436100000|2023-06-22 12:15:00|215.31|213.11|215.75|213.55|216.09|213.89|215.23|213.03|0
1687436400000|2023-06-22 12:20:00|215.57|213.37|215.92|213.72|216.09|213.89|215.57|213.37|0
1687436700000|2023-06-22 12:25:00|216.09|213.89|215.22|213.02|216.09|213.89|214.88|212.68|0
1687437000000|2023-06-22 12:30:00|215.39|213.19|219.04|216.84|219.57|217.37|215.3|213.1|0
1687437300000|2023-06-22 12:35:00|219.22|217.02|217.82|215.62|219.57|217.37|217.47|215.27|0
1687437600000|2023-06-22 12:40:00|217.65|215.45|216.95|214.75|218.52|216.32|216.43|214.23|0
1687437900000|2023-06-22 12:45:00|216.77|214.57|216.25|214.05|217.29|215.09|216.08|213.88|0
1687438200000|2023-06-22 12:50:00|216.08|213.88|215.38|213.18|216.95|214.75|215.38|213.18|0
1687438500000|2023-06-22 12:55:00|215.21|213.01|215.21|213.01|215.73|213.53|214.52|212.32|0
1687438800000|2023-06-22 13:00:00|214.86|212.66|216.24|214.04|216.42|214.22|214.52|212.32|0
1687439100000|2023-06-22 13:05:00|216.42|214.22|215.2|213|216.42|214.22|214.86|212.66|0
1687439400000|2023-06-22 13:10:00|215.03|212.83|214.34|212.14|215.55|213.35|214.34|212.14|0
1687439700000|2023-06-22 13:15:00|214.16|211.96|213.99|211.79|214.33|212.13|213.3|211.1|0
1687440000000|2023-06-22 13:20:00|213.82|211.62|214.16|211.96|214.16|211.96|213.47|211.27|0
1687440300000|2023-06-22 13:25:00|213.81|211.61|215.02|212.82|215.89|213.69|213.64|211.44|0
1687440600000|2023-06-22 13:30:00|215.54|213.34|213.81|211.61|215.89|213.69|213.46|211.26|0
1687440900000|2023-06-22 13:35:00|213.64|211.44|213.97|211.77|217.27|215.07|211.45|209.25|0
1687441200000|2023-06-22 13:40:00|213.62|211.42|215.66|213.46|215.66|213.46|212.19|209.99|0
1687441500000|2023-06-22 13:45:00|216.01|213.81|216|213.8|216.35|214.15|214.44|212.24|0
1687441800000|2023-06-22 13:50:00|215.83|213.63|218.62|216.42|219.15|216.95|215.83|213.63|0
1687442100000|2023-06-22 13:55:00|218.8|216.6|219.23|217.03|221.97|219.77|218.8|216.6|0
1687442400000|2023-06-22 14:00:00|219.85|217.65|220.9|218.7|221.08|218.88|218.45|216.25|0
1687442700000|2023-06-22 14:05:00|221.08|218.88|219.67|217.47|221.43|219.23|218|215.8|0
1687443000000|2023-06-22 14:10:00|219.85|217.65|227.74|225.54|228.1|225.9|219.85|217.65|0
1687443300000|2023-06-22 14:15:00|227.92|225.72|227.56|225.36|229.7|227.5|226.67|224.47|0
1687443600000|2023-06-22 14:20:00|227.38|225.18|225.43|223.23|227.74|225.54|224.9|222.7|0
1687443900000|2023-06-22 14:25:00|225.78|223.58|226.85|224.65|227.2|225|224.19|221.99|0
1687444200000|2023-06-22 14:30:00|227.02|224.82|226.84|224.64|228.62|226.42|225.6|223.4|0
1687444500000|2023-06-22 14:35:00|226.49|224.29|223.29|221.09|228.08|225.88|223.29|221.09|0
1687444800000|2023-06-22 14:40:00|222.76|220.56|219.26|217.06|223.82|221.62|216.66|214.46|0
1687445100000|2023-06-22 14:45:00|218.92|216.72|220.66|218.46|220.66|218.46|216.83|214.63|0
1687445400000|2023-06-22 14:50:00|221.01|218.81|218.39|216.19|221.53|219.33|218.22|216.02|0
1687445700000|2023-06-22 14:55:00|218.04|215.84|219.78|217.58|219.96|217.76|217.35|215.15|0
1687446000000|2023-06-22 15:00:00|219.61|217.41|222.75|220.55|223.28|221.08|219.61|217.41|0
1687446300000|2023-06-22 15:05:00|223.1|220.9|223.45|221.25|225.92|223.72|222.75|220.55|0
1687446600000|2023-06-22 15:10:00|223.81|221.61|222.4|220.2|223.81|221.61|221.17|218.97|0
1687446900000|2023-06-22 15:15:00|222.75|220.55|222.89|220.69|224.86|222.66|221.35|219.15|0
1687447200000|2023-06-22 15:20:00|223.07|220.87|221.83|219.63|224.65|222.45|220.25|218.05|0
1687447500000|2023-06-22 15:25:00|222.01|219.81|220.79|218.59|222.89|220.69|219.35|217.15|0
1687447800000|2023-06-22 15:30:00|221.14|218.94|222.02|219.82|223.08|220.88|220.08|217.88|0
1687448100000|2023-06-22 15:35:00|221.93|219.73|223.78|221.58|225.38|223.18|221.84|219.64|0
1687448400000|2023-06-22 15:40:00|223.96|221.76|226.97|224.77|227.69|225.49|223.78|221.58|0
1687448700000|2023-06-22 15:45:00|227.33|225.13|226.97|224.77|227.86|225.66|226.26|224.06|0
1687449000000|2023-06-22 15:50:00|227.15|224.95|224.84|222.64|227.68|225.48|224.84|222.64|0
1687449300000|2023-06-22 15:55:00|225.19|222.99|225.9|223.7|225.9|223.7|224.48|222.28|0
1687449600000|2023-06-22 16:00:00|226.08|223.88|222.89|220.69|226.08|223.88|221.83|219.63|0
1687449900000|2023-06-22 16:05:00|223.06|220.86|222.53|220.33|223.24|221.04|221.47|219.27|0
1687450200000|2023-06-22 16:10:00|222.71|220.51|222.17|219.97|223.24|221.04|221.65|219.45|0
1687450500000|2023-06-22 16:15:00|222.7|220.5|221.82|219.62|224.12|221.92|221.82|219.62|0
1687450800000|2023-06-22 16:20:00|221.47|219.27|225|222.8|225|222.8|221.29|219.09|0
1687451100000|2023-06-22 16:25:00|224.82|222.62|223.58|221.38|224.82|222.62|221.99|219.79|0
1687451400000|2023-06-22 16:30:00|223.76|221.56|224.82|222.62|225|222.8|222.87|220.67|0
1687451700000|2023-06-22 16:35:00|224.99|222.79|224.46|222.26|226.59|224.39|224.11|221.91|0
1687452000000|2023-06-22 16:40:00|224.28|222.08|223.93|221.73|225.35|223.15|223.57|221.37|0
1687452300000|2023-06-22 16:45:00|223.75|221.55|223.39|221.19|224.99|222.79|222.86|220.66|0
1687452600000|2023-06-22 16:50:00|223.57|221.37|221.98|219.78|223.57|221.37|221.98|219.78|0
1687452900000|2023-06-22 16:55:00|222.16|219.96|223.39|221.19|224.1|221.9|221.98|219.78|0
1687453200000|2023-06-22 17:00:00|223.57|221.37|218.46|216.26|223.57|221.37|217.77|215.57|0
1687453500000|2023-06-22 17:05:00|218.29|216.09|219.34|217.14|221.18|218.98|217.77|215.57|0
1687453800000|2023-06-22 17:10:00|219.16|216.96|220.04|217.84|220.56|218.36|218.99|216.79|0
1687454100000|2023-06-22 17:15:00|219.86|217.66|220.74|218.54|220.91|218.71|218.63|216.43|0
1687454400000|2023-06-22 17:20:00|220.91|218.71|221.44|219.24|221.44|219.24|220.21|218.01|0
1687454700000|2023-06-22 17:25:00|221.26|219.06|221.96|219.76|222.32|220.12|221.08|218.88|0
1687455000000|2023-06-22 17:30:00|222.14|219.94|221.61|219.41|223.02|220.82|221.26|219.06|0
1687455300000|2023-06-22 17:35:00|221.79|219.59|222.49|220.29|222.67|220.47|220.55|218.35|0
1687455600000|2023-06-22 17:40:00|222.67|220.47|224.96|222.76|224.96|222.76|222.67|220.47|0
1687455900000|2023-06-22 17:45:00|225.14|222.94|224.96|222.76|225.49|223.29|224.08|221.88|0
1687456200000|2023-06-22 17:50:00|224.78|222.58|225.31|223.11|226.03|223.83|224.6|222.4|0
1687456500000|2023-06-22 17:55:00|225.49|223.29|226.56|224.36|226.73|224.53|225.31|223.11|0
1687456800000|2023-06-22 18:00:00|226.38|224.18|227.44|225.24|227.8|225.6|226.02|223.82|0
1687457100000|2023-06-22 18:05:00|227.27|225.07|226.2|224|227.62|225.42|226.2|224|0
1687457400000|2023-06-22 18:10:00|226.02|223.82|226.91|224.71|227.26|225.06|225.84|223.64|0
1687457700000|2023-06-22 18:15:00|226.73|224.53|225.84|223.64|227.26|225.06|225.48|223.28|0
1687458000000|2023-06-22 18:20:00|226.01|223.81|227.08|224.88|227.08|224.88|225.3|223.1|0
1687458300000|2023-06-22 18:25:00|227.26|225.06|228.5|226.3|228.86|226.66|226.54|224.34|0
1687458600000|2023-06-22 18:30:00|228.68|226.48|228.14|225.94|230.83|228.63|226.9|224.7|0
1687458900000|2023-06-22 18:35:00|227.97|225.77|229.93|227.73|230.11|227.91|227.25|225.05|0
1687459200000|2023-06-22 18:40:00|230.11|227.91|229.75|227.55|230.29|228.09|228.86|226.66|0
1687459500000|2023-06-22 18:45:00|229.57|227.37|228.58|226.38|229.93|227.73|227.6|225.4|0
1687459800000|2023-06-22 18:50:00|228.32|226.12|229.75|227.55|229.75|227.55|228.32|226.12|0
1687460100000|2023-06-22 18:55:00|229.57|227.37|231.72|229.52|232.08|229.88|229.57|227.37|0
1687460400000|2023-06-22 19:00:00|232.08|229.88|229.92|227.72|232.26|230.06|229.92|227.72|0
1687460700000|2023-06-22 19:05:00|230.1|227.9|229.74|227.54|231.18|228.98|229.38|227.18|0
1687461000000|2023-06-22 19:10:00|229.56|227.36|229.23|227.03|231.76|229.56|227.98|225.78|0
1687461300000|2023-06-22 19:15:00|229.05|226.85|228.33|226.13|229.77|227.57|227.61|225.41|0
1687461600000|2023-06-22 19:20:00|228.51|226.31|226.9|224.7|228.51|226.31|225.82|223.62|0
1687461900000|2023-06-22 19:25:00|227.07|224.87|224.75|222.55|227.25|225.05|224.57|222.37|0
1687462200000|2023-06-22 19:30:00|224.57|222.37|224.21|222.01|224.57|222.37|223.15|220.95|0
1687462500000|2023-06-22 19:35:00|224.04|221.84|227.78|225.58|227.78|225.58|223.94|221.74|0
1687462800000|2023-06-22 19:40:00|227.96|225.76|228.5|226.3|228.5|226.3|227.07|224.87|0
1687463100000|2023-06-22 19:45:00|228.32|226.12|228.32|226.12|229.4|227.2|227.96|225.76|0
1687463400000|2023-06-22 19:50:00|228.5|226.3|230.74|228.54|230.74|228.54|227.42|225.22|0
1687463700000|2023-06-22 19:55:00|231.02|228.82|231.37|229.17|232.1|229.9|227.78|225.58|0
1687464000000|2023-06-22 20:00:00|231.92|229.72|231.73|229.53|232.64|230.44|230.65|228.45|0
1687464300000|2023-06-22 20:05:00|231.55|229.35|229.39|227.19|231.55|229.35|229.21|227.01|0
1687464600000|2023-06-22 20:10:00|229.21|227.01|230.1|227.9|230.47|228.27|229.21|227.01|0
1687464900000|2023-06-22 20:15:00|230.85|228.25|231.02|228.42|231.39|228.79|230.66|228.06|0
1687465200000|2023-06-22 20:20:00|231.2|228.6|230.66|228.06|231.75|229.15|230.48|227.88|0
1687465500000|2023-06-22 20:25:00|230.75|228.15|231.2|228.6|231.2|228.6|230.66|228.06|0
1687465800000|2023-06-22 20:30:00|231.38|228.78|231.74|229.14|231.92|229.32|231.38|228.78|0
1687466100000|2023-06-22 20:35:00|231.92|229.32|232.28|229.68|232.46|229.86|231.92|229.32|0
1687466400000|2023-06-22 20:40:00|232.46|229.86|232.64|230.04|232.64|230.04|232.46|229.86|0
1687466700000|2023-06-22 20:45:00|232.54|229.94|232.82|230.22|232.82|230.22|232.1|229.5|0
1687467000000|2023-06-22 20:50:00|233|230.4|233.9|231.3|233.9|231.3|232.64|230.04|0
1687467300000|2023-06-22 20:55:00|233.54|230.94|232.72|230.12|234.08|231.48|232.72|230.12|0
1687467600000|2023-06-22 21:00:00|233.12|230.52|233.73|231.13|233.94|231.34|233.09|230.49|0
1687467900000|2023-06-22 21:05:00|233.65|231.05|233.97|231.37|234.05|231.45|233.62|231.02|0
1687468200000|2023-06-22 21:10:00|233.94|231.34|233.62|231.02|233.97|231.37|233.62|231.02|0
1687468500000|2023-06-22 21:15:00|233.59|230.99|233.83|231.23|233.92|231.32|233.59|230.99|0
1687468800000|2023-06-22 21:20:00|233.67|231.07|233.61|231.01|233.67|231.07|233.61|231.01|0
1687469100000|2023-06-22 21:25:00|233.58|230.98|233.64|231.04|233.64|231.04|233.58|230.98|0
1687469400000|2023-06-22 21:30:00|233.61|231.01|233.48|230.88|233.64|231.04|233.34|230.74|0
1687469700000|2023-06-22 21:35:00|233.53|230.93|233.53|230.93|233.53|230.93|233.53|230.93|0
1687470000000|2023-06-22 21:40:00|233.61|231.01|233.42|230.82|233.72|231.12|233.42|230.82|0
1687470300000|2023-06-22 21:45:00|233.5|230.9|233.49|230.89|233.76|231.16|233.49|230.89|0
1687470900000|2023-06-22 21:55:00|233.6|231|233.98|231.38|233.98|231.38|233.44|230.84|0
1687471200000|2023-06-22 22:00:00|233.06|230.46|232.6|230|233.06|230.46|232.06|229.46|0
1687471500000|2023-06-22 22:05:00|232.42|229.82|232.06|229.46|232.6|230|232.06|229.46|0
1687471800000|2023-06-22 22:10:00|232.15|229.55|232.06|229.46|232.6|230|231.96|229.36|0
1687472100000|2023-06-22 22:15:00|232.24|229.64|232.6|230|232.6|230|232.24|229.64|0
1687472400000|2023-06-22 22:20:00|232.42|229.82|232.96|230.36|233.41|230.81|232.42|229.82|0
1687472700000|2023-06-22 22:25:00|233.14|230.54|233.32|230.72|233.5|230.9|232.78|230.18|0
1687473000000|2023-06-22 22:30:00|233.22|230.62|232.95|230.35|233.32|230.72|232.77|230.17|0
1687473300000|2023-06-22 22:35:00|232.86|230.26|232.95|230.35|232.95|230.35|232.77|230.17|0
1687473600000|2023-06-22 22:40:00|233.13|230.53|233.31|230.71|233.31|230.71|233.04|230.44|0
1687473900000|2023-06-22 22:45:00|233.22|230.62|232.95|230.35|233.31|230.71|232.95|230.35|0
1687474200000|2023-06-22 22:50:00|233.03|230.43|232.94|230.34|233.13|230.53|232.94|230.34|0
1687474500000|2023-06-22 22:55:00|233.12|230.52|232.94|230.34|233.12|230.52|232.94|230.34|0
1687474800000|2023-06-22 23:00:00|233.03|230.43|232.94|230.34|233.3|230.7|232.94|230.34|0
1687475100000|2023-06-22 23:05:00|233.12|230.52|232.58|229.98|233.12|230.52|232.58|229.98|0
1687475400000|2023-06-22 23:10:00|232.57|229.97|233.12|230.52|233.12|230.52|232.57|229.97|0
1687475700000|2023-06-22 23:15:00|232.94|230.34|232.93|230.33|233.02|230.42|232.93|230.33|0
1687476000000|2023-06-22 23:20:00|233.11|230.51|232.75|230.15|233.11|230.51|232.75|230.15|0
1687476300000|2023-06-22 23:25:00|232.57|229.97|232.57|229.97|232.57|229.97|232.39|229.79|0
1687476600000|2023-06-22 23:30:00|232.75|230.15|232.56|229.96|232.75|230.15|232.38|229.78|0
1687476900000|2023-06-22 23:35:00|232.74|230.14|232.74|230.14|232.83|230.23|232.56|229.96|0
1687477200000|2023-06-22 23:40:00|232.92|230.32|232.56|229.96|232.92|230.32|232.47|229.87|0
1687477500000|2023-06-22 23:45:00|232.38|229.78|232.56|229.96|232.74|230.14|232.2|229.6|0
1687477800000|2023-06-22 23:50:00|232.64|230.04|232.74|230.14|233.1|230.5|232.56|229.96|0
1687478100000|2023-06-22 23:55:00|232.56|229.96|231.83|229.23|232.74|230.14|231.65|229.05|0
1687478400000|2023-06-23 00:00:00|231.65|229.05|231.29|228.69|231.65|229.05|231.01|228.41|0
1687478700000|2023-06-23 00:05:00|231.11|228.51|231.28|228.68|231.65|229.05|231.1|228.5|0
1687479000000|2023-06-23 00:10:00|231.1|228.5|230.74|228.14|231.1|228.5|230.56|227.96|0
1687479300000|2023-06-23 00:15:00|230.56|227.96|230.82|228.22|230.92|228.32|230.2|227.6|0
1687479600000|2023-06-23 00:20:00|230.92|228.32|230.37|227.77|230.92|228.32|229.83|227.23|0
1687479900000|2023-06-23 00:25:00|230.46|227.86|230.01|227.41|230.56|227.96|229.92|227.32|0
1687480200000|2023-06-23 00:30:00|230.1|227.5|229.11|226.51|230.37|227.77|229.11|226.51|0
1687480500000|2023-06-23 00:35:00|229.29|226.69|229.65|227.05|229.83|227.23|229.11|226.51|0
1687480800000|2023-06-23 00:40:00|229.55|226.95|229.47|226.87|229.65|227.05|229.29|226.69|0
1687481100000|2023-06-23 00:45:00|229.37|226.77|230|227.4|230|227.4|229.37|226.77|0
1687481400000|2023-06-23 00:50:00|230.09|227.49|229.82|227.22|230.18|227.58|229.46|226.86|0
1687481700000|2023-06-23 00:55:00|230|227.4|229.46|226.86|230|227.4|229.28|226.68|0
1687482000000|2023-06-23 01:00:00|229.28|226.68|228.74|226.14|229.46|226.86|228.74|226.14|0
1687482300000|2023-06-23 01:05:00|228.82|226.22|228.74|226.14|228.92|226.32|228.56|225.96|0
1687482600000|2023-06-23 01:10:00|228.92|226.32|229.09|226.49|229.27|226.67|228.55|225.95|0
1687482900000|2023-06-23 01:15:00|229|226.4|228.55|225.95|229.27|226.67|228.55|225.95|0
1687483200000|2023-06-23 01:20:00|228.64|226.04|228.55|225.95|228.64|226.04|228.01|225.41|0
1687483500000|2023-06-23 01:25:00|228.37|225.77|228.37|225.77|228.55|225.95|228.19|225.59|0
1687483800000|2023-06-23 01:30:00|228.19|225.59|226.57|223.97|228.19|225.59|225.68|223.08|0
1687484100000|2023-06-23 01:35:00|226.39|223.79|225.32|222.72|226.57|223.97|225.14|222.54|0
1687484400000|2023-06-23 01:40:00|225.14|222.54|224.61|222.01|225.14|222.54|224.43|221.83|0
1687484700000|2023-06-23 01:45:00|224.78|222.18|222.13|219.53|224.78|222.18|221.41|218.81|0
1687485000000|2023-06-23 01:50:00|222.3|219.7|222.66|220.06|223.02|220.42|222.3|219.7|0
1687485300000|2023-06-23 01:55:00|222.84|220.24|222.48|219.88|223.02|220.42|221.77|219.17|0
1687485600000|2023-06-23 02:00:00|222.3|219.7|221.76|219.16|222.66|220.06|221.59|218.99|0
1687485900000|2023-06-23 02:05:00|221.59|218.99|221.05|218.45|221.76|219.16|220.87|218.27|0
1687486200000|2023-06-23 02:10:00|221.23|218.63|221.94|219.34|222.12|219.52|221.23|218.63|0
1687486500000|2023-06-23 02:15:00|221.76|219.16|221.4|218.8|221.76|219.16|221.4|218.8|0
1687486800000|2023-06-23 02:20:00|221.49|218.89|221.04|218.44|221.58|218.98|221.04|218.44|0
1687487100000|2023-06-23 02:25:00|221.22|218.62|220.86|218.26|221.4|218.8|220.86|218.26|0
1687487400000|2023-06-23 02:30:00|220.69|218.09|218.91|216.31|220.86|218.26|218.73|216.13|0
1687487700000|2023-06-23 02:35:00|219.09|216.49|219.09|216.49|219.62|217.02|218.91|216.31|0
1687488000000|2023-06-23 02:40:00|219.26|216.66|219.44|216.84|219.62|217.02|218.91|216.31|0
1687488300000|2023-06-23 02:45:00|219.52|216.92|219.44|216.84|219.61|217.01|219.26|216.66|0
1687488600000|2023-06-23 02:50:00|219.52|216.92|218.55|215.95|219.52|216.92|218.55|215.95|0
1687488900000|2023-06-23 02:55:00|218.63|216.03|219.43|216.83|219.79|217.19|218.63|216.03|0
1687489200000|2023-06-23 03:00:00|219.61|217.01|219.78|217.18|219.96|217.36|219.61|217.01|0
1687489500000|2023-06-23 03:05:00|219.61|217.01|219.78|217.18|220.14|217.54|219.43|216.83|0
1687489800000|2023-06-23 03:10:00|219.96|217.36|219.96|217.36|219.96|217.36|219.6|217|0
1687490100000|2023-06-23 03:15:00|219.78|217.18|219.78|217.18|219.96|217.36|219.6|217|0
1687490400000|2023-06-23 03:20:00|219.6|217|219.6|217|219.78|217.18|219.42|216.82|0
1687490700000|2023-06-23 03:25:00|219.42|216.82|219.95|217.35|220.13|217.53|219.24|216.64|0
1687491000000|2023-06-23 03:30:00|219.77|217.17|219.24|216.64|219.95|217.35|219.24|216.64|0
1687491300000|2023-06-23 03:35:00|219.06|216.46|220.48|217.88|220.65|218.05|219.06|216.46|0
1687491600000|2023-06-23 03:40:00|220.65|218.05|219.59|216.99|220.83|218.23|219.59|216.99|0
1687491900000|2023-06-23 03:45:00|219.77|217.17|219.94|217.34|219.94|217.34|219.41|216.81|0
1687492200000|2023-06-23 03:50:00|219.76|217.16|218.52|215.92|219.94|217.34|218.52|215.92|0
1687492500000|2023-06-23 03:55:00|218.17|215.57|217.64|215.04|218.17|215.57|217.29|214.69|0
1687492800000|2023-06-23 04:00:00|217.81|215.21|218.16|215.56|218.34|215.74|217.28|214.68|0
1687493100000|2023-06-23 04:05:00|217.99|215.39|217.46|214.86|217.99|215.39|217.46|214.86|0
1687493400000|2023-06-23 04:10:00|217.36|214.76|216.92|214.32|217.36|214.76|216.57|213.97|0
1687493700000|2023-06-23 04:15:00|216.75|214.15|216.75|214.15|217.1|214.5|216.57|213.97|0
1687494000000|2023-06-23 04:20:00|216.65|214.05|216.57|213.97|216.92|214.32|216.39|213.79|0
1687494300000|2023-06-23 04:25:00|216.39|213.79|213.93|211.33|216.48|213.88|213.93|211.33|0
1687494600000|2023-06-23 04:30:00|214.11|211.51|215.33|212.73|215.51|212.91|214.11|211.51|0
1687494900000|2023-06-23 04:35:00|215.42|212.82|215.86|213.26|215.86|213.26|214.98|212.38|0
1687495200000|2023-06-23 04:40:00|215.68|213.08|216.38|213.78|216.38|213.78|215.68|213.08|0
1687495500000|2023-06-23 04:45:00|216.56|213.96|216.38|213.78|216.56|213.96|215.85|213.25|0
1687495800000|2023-06-23 04:50:00|216.56|213.96|216.03|213.43|216.56|213.96|215.85|213.25|0
1687496100000|2023-06-23 04:55:00|216.2|213.6|215.85|213.25|216.2|213.6|215.67|213.07|0
1687496400000|2023-06-23 05:00:00|215.67|213.07|215.49|212.89|216.11|213.51|215.49|212.89|0
1687496700000|2023-06-23 05:05:00|215.58|212.98|216.9|214.3|217.08|214.48|215.58|212.98|0
1687497000000|2023-06-23 05:10:00|216.81|214.21|216.19|213.59|217.08|214.48|216.02|213.42|0
1687497300000|2023-06-23 05:15:00|216.28|213.68|216.72|214.12|217.25|214.65|216.19|213.59|0
1687497600000|2023-06-23 05:20:00|216.63|214.03|215.39|212.79|216.72|214.12|215.31|212.71|0
1687497900000|2023-06-23 05:25:00|215.31|212.71|214.96|212.36|215.57|212.97|214.26|211.66|0
1687498200000|2023-06-23 05:30:00|215.04|212.44|215.04|212.44|215.31|212.71|214.87|212.27|0
1687498500000|2023-06-23 05:35:00|215.13|212.53|215.65|213.05|215.83|213.23|215.13|212.53|0
1687498800000|2023-06-23 05:40:00|215.56|212.96|217.45|214.85|217.62|215.02|214.86|212.26|0
1687499100000|2023-06-23 05:45:00|217.36|214.76|218.15|215.55|218.15|215.55|216.92|214.32|0
1687499400000|2023-06-23 05:50:00|218.24|215.64|217.88|215.28|219.03|216.43|217.8|215.2|0
1687499700000|2023-06-23 05:55:00|217.97|215.37|218.5|215.9|218.5|215.9|217.27|214.67|0
1687500000000|2023-06-23 06:00:00|218.32|215.72|217.26|214.66|218.5|215.9|217.09|214.49|0
1687500300000|2023-06-23 06:05:00|217.06|214.86|216.01|213.81|217.24|215.04|215.3|213.1|0
1687500600000|2023-06-23 06:10:00|216.18|213.98|217.23|215.03|217.41|215.21|216|213.8|0
1687500900000|2023-06-23 06:15:00|217.41|215.21|216.88|214.68|217.41|215.21|216.7|214.5|0
1687501200000|2023-06-23 06:20:00|216.7|214.5|217.58|215.38|217.76|215.56|216.7|214.5|0
1687501500000|2023-06-23 06:25:00|217.76|215.56|217.23|215.03|217.76|215.56|216.88|214.68|0
1687501800000|2023-06-23 06:30:00|217.4|215.2|217.58|215.38|217.58|215.38|216.87|214.67|0
1687502100000|2023-06-23 06:35:00|217.66|215.46|218.13|215.93|218.48|216.28|217.49|215.29|0
1687502400000|2023-06-23 06:40:00|218.31|216.11|218.13|215.93|218.48|216.28|217.6|215.4|0
1687502700000|2023-06-23 06:45:00|218.3|216.1|217.77|215.57|218.3|216.1|217.77|215.57|0
1687503000000|2023-06-23 06:50:00|217.86|215.66|218.12|215.92|218.3|216.1|217.6|215.4|0
1687503300000|2023-06-23 06:55:00|218.21|216.01|219|216.8|219.53|217.33|218.21|216.01|0
1687503600000|2023-06-23 07:00:00|219.18|216.98|218.3|216.1|219.18|216.98|217.77|215.57|0
1687503900000|2023-06-23 07:05:00|218.47|216.27|220.06|217.86|220.23|218.03|218.47|216.27|0
1687504200000|2023-06-23 07:10:00|220.14|217.94|221.29|219.09|221.83|219.63|219.79|217.59|0
1687504500000|2023-06-23 07:15:00|221.65|219.45|221.47|219.27|223.07|220.87|221.11|218.91|0
1687504800000|2023-06-23 07:20:00|221.64|219.44|220.4|218.2|222|219.8|220.4|218.2|0
1687505100000|2023-06-23 07:25:00|220.49|218.29|219.52|217.32|220.93|218.73|218.99|216.79|0
1687505400000|2023-06-23 07:30:00|219.25|217.05|215.47|213.27|219.43|217.23|215.13|212.93|0
1687505700000|2023-06-23 07:35:00|215.65|213.45|215.47|213.27|216.26|214.06|214.77|212.57|0
1687506000000|2023-06-23 07:40:00|215.3|213.1|214.6|212.4|215.47|213.27|214.42|212.22|0
1687506300000|2023-06-23 07:45:00|214.42|212.22|214.42|212.22|214.59|212.39|211.81|209.61|0
1687506600000|2023-06-23 07:50:00|214.77|212.57|215.82|213.62|215.82|213.62|214.59|212.39|0
1687506900000|2023-06-23 07:55:00|216.17|213.97|216.34|214.14|216.34|214.14|215.37|213.17|0
1687507200000|2023-06-23 08:00:00|216.51|214.31|216.51|214.31|217.57|215.37|216.34|214.14|0
1687507500000|2023-06-23 08:05:00|216.42|214.22|218.09|215.89|218.79|216.59|216.34|214.14|0
1687507800000|2023-06-23 08:10:00|218.17|215.97|217.56|215.36|218.27|216.07|217.29|215.09|0
1687508100000|2023-06-23 08:15:00|217.74|215.54|217.21|215.01|218.44|216.24|217.03|214.83|0
1687508400000|2023-06-23 08:20:00|217.29|215.09|215.63|213.43|217.91|215.71|215.63|213.43|0
1687508700000|2023-06-23 08:25:00|215.71|213.51|216.15|213.95|216.68|214.48|215.28|213.08|0
1687509000000|2023-06-23 08:30:00|215.8|213.6|216.5|214.3|216.68|214.48|215.8|213.6|0
1687509300000|2023-06-23 08:35:00|216.41|214.21|217.72|215.52|217.9|215.7|216.41|214.21|0
1687509600000|2023-06-23 08:40:00|217.55|215.35|217.9|215.7|218.43|216.23|217.37|215.17|0
1687509900000|2023-06-23 08:45:00|217.72|215.52|216.84|214.64|218.25|216.05|216.32|214.12|0
1687510200000|2023-06-23 08:50:00|216.49|214.29|215.52|213.32|216.49|214.29|214.04|211.84|0
1687510500000|2023-06-23 08:55:00|215.7|213.5|214.91|212.71|215.79|213.59|214.74|212.54|0
1687510800000|2023-06-23 09:00:00|214.74|212.54|214.91|212.71|215.44|213.24|214.56|212.36|0
1687511100000|2023-06-23 09:05:00|215.08|212.88|215.26|213.06|215.78|213.58|214.38|212.18|0
1687511400000|2023-06-23 09:10:00|215.43|213.23|215.6|213.4|216.66|214.46|215.43|213.23|0
1687511700000|2023-06-23 09:15:00|215.78|213.58|215.78|213.58|216.48|214.28|215.51|213.31|0
1687512000000|2023-06-23 09:20:00|215.95|213.75|215.42|213.22|215.95|213.75|215.08|212.88|0
1687512300000|2023-06-23 09:25:00|215.33|213.13|214.72|212.52|215.42|213.22|214.2|212|0
1687512600000|2023-06-23 09:30:00|214.37|212.17|214.72|212.52|215.42|213.22|214.37|212.17|0
1687512900000|2023-06-23 09:35:00|214.9|212.7|216.12|213.92|216.29|214.09|214.8|212.6|0
1687513200000|2023-06-23 09:40:00|216.2|214|215.77|213.57|216.47|214.27|215.59|213.39|0
1687513500000|2023-06-23 09:45:00|215.42|213.22|215.41|213.21|215.94|213.74|215.24|213.04|0
1687513800000|2023-06-23 09:50:00|215.59|213.39|216.64|214.44|216.81|214.61|215.41|213.21|0
1687514100000|2023-06-23 09:55:00|216.81|214.61|217.16|214.96|217.51|215.31|216.64|214.44|0
1687514400000|2023-06-23 10:00:00|216.99|214.79|216.63|214.43|217.34|215.14|216.11|213.91|0
1687514700000|2023-06-23 10:05:00|216.54|214.34|217.89|215.69|217.97|215.77|216.46|214.26|0
1687515000000|2023-06-23 10:10:00|217.54|215.34|216.49|214.29|217.54|215.34|215.87|213.67|0
1687515300000|2023-06-23 10:15:00|216.4|214.2|215.35|213.15|217.01|214.81|215.26|213.06|0
1687515600000|2023-06-23 10:20:00|215.26|213.06|216.83|214.63|217.01|214.81|215.09|212.89|0
1687515900000|2023-06-23 10:25:00|216.92|214.72|216.31|214.11|217.01|214.81|216.21|214.01|0
1687516200000|2023-06-23 10:30:00|216.39|214.19|214.52|212.32|216.39|214.19|214.52|212.32|0
1687516500000|2023-06-23 10:35:00|214.34|212.14|213.82|211.62|214.69|212.49|213.47|211.27|0
1687516800000|2023-06-23 10:40:00|213.99|211.79|214.34|212.14|214.52|212.32|213.82|211.62|0
1687517100000|2023-06-23 10:45:00|214.17|211.97|214.16|211.96|214.51|212.31|213.99|211.79|0
1687517400000|2023-06-23 10:50:00|214.34|212.14|215.21|213.01|215.73|213.53|214.25|212.05|0
1687517700000|2023-06-23 10:55:00|215.12|212.92|214.68|212.48|215.38|213.18|214.16|211.96|0
1687518000000|2023-06-23 11:00:00|214.51|212.31|215.38|213.18|215.73|213.53|214.51|212.31|0
1687518300000|2023-06-23 11:05:00|215.29|213.09|216.34|214.14|216.6|214.4|215.29|213.09|0
1687518600000|2023-06-23 11:10:00|216.25|214.05|217.83|215.63|217.83|215.63|216.08|213.88|0
1687518900000|2023-06-23 11:15:00|218.01|215.81|217.3|215.1|218.01|215.81|217.13|214.93|0
1687519200000|2023-06-23 11:20:00|217.13|214.93|218.71|216.51|218.71|216.51|217.13|214.93|0
1687519500000|2023-06-23 11:25:00|218.88|216.68|218.18|215.98|219.41|217.21|218.18|215.98|0
1687519800000|2023-06-23 11:30:00|218.35|216.15|218|215.8|218.35|216.15|217.82|215.62|0
1687520100000|2023-06-23 11:35:00|217.91|215.71|217.82|215.62|218.35|216.15|217.47|215.27|0
1687520400000|2023-06-23 11:40:00|217.73|215.53|216.94|214.74|217.82|215.62|216.24|214.04|0
1687520700000|2023-06-23 11:45:00|217.02|214.82|216.94|214.74|217.11|214.91|216.32|214.12|0
1687521000000|2023-06-23 11:50:00|216.84|214.64|216.06|213.86|216.84|214.64|215.36|213.16|0
1687521300000|2023-06-23 11:55:00|216.23|214.03|216.58|214.38|217.02|214.82|215.97|213.77|0
1687521600000|2023-06-23 12:00:00|216.76|214.56|214.65|212.45|216.76|214.56|214.3|212.1|0
1687521900000|2023-06-23 12:05:00|214.48|212.28|213.95|211.75|215.18|212.98|213.6|211.4|0
1687522200000|2023-06-23 12:10:00|214.13|211.93|213.78|211.58|214.65|212.45|213.6|211.4|0
1687522500000|2023-06-23 12:15:00|213.6|211.4|211.33|209.13|214.12|211.92|211.33|209.13|0
1687522800000|2023-06-23 12:20:00|211.16|208.96|212.94|210.74|213.81|211.61|211.16|208.96|0
1687523100000|2023-06-23 12:25:00|213.11|210.91|212.15|209.95|213.28|211.08|212.15|209.95|0
1687523400000|2023-06-23 12:30:00|212.06|209.86|211.71|209.51|212.24|210.04|210.5|208.3|0
1687523700000|2023-06-23 12:35:00|211.54|209.34|208.42|206.22|211.71|209.51|207.73|205.53|0
1687524000000|2023-06-23 12:40:00|208.25|206.05|206.08|203.88|209.46|207.26|205.9|203.7|0
1687524300000|2023-06-23 12:45:00|205.9|203.7|205.28|203.08|206.65|204.45|204.76|202.56|0
1687524600000|2023-06-23 12:50:00|204.93|202.73|205.79|203.59|206.3|204.1|204.59|202.39|0
1687524900000|2023-06-23 12:55:00|205.62|203.42|205.96|203.76|206.64|204.44|204.93|202.73|0
1687525200000|2023-06-23 13:00:00|205.61|203.41|207.67|205.47|208.19|205.99|205.44|203.24|0
1687525500000|2023-06-23 13:05:00|207.5|205.3|207.15|204.95|207.84|205.64|205.1|202.9|0
1687525800000|2023-06-23 13:10:00|206.98|204.78|207.5|205.3|207.84|205.64|206.64|204.44|0
1687526100000|2023-06-23 13:15:00|207.67|205.47|205.26|203.06|207.67|205.47|205.09|202.89|0
1687526400000|2023-06-23 13:20:00|205.43|203.23|205.09|202.89|205.95|203.75|204.75|202.55|0
1687526700000|2023-06-23 13:25:00|204.92|202.72|204.23|202.03|205.43|203.23|204.06|201.86|0
1687527000000|2023-06-23 13:30:00|204.57|202.37|206.52|204.32|206.52|204.32|202.87|200.67|0
1687527300000|2023-06-23 13:35:00|206.87|204.67|206.01|203.81|207.9|205.7|204.29|202.09|0
1687527600000|2023-06-23 13:40:00|205.83|203.63|205.91|203.71|207.73|205.53|204.46|202.26|0
1687527900000|2023-06-23 13:45:00|206.35|204.15|203.43|201.23|206.35|204.15|202.75|200.55|0
1687528200000|2023-06-23 13:50:00|203.26|201.06|206|203.8|207.21|205.01|203.09|200.89|0
1687528500000|2023-06-23 13:55:00|205.83|203.63|207.65|205.45|208.51|206.31|205.14|202.94|0
1687528800000|2023-06-23 14:00:00|207.48|205.28|208.46|206.26|209.37|207.17|205.35|203.15|0
1687529100000|2023-06-23 14:05:00|208.63|206.43|209.67|207.47|210.02|207.82|207.07|204.87|0
1687529400000|2023-06-23 14:10:00|209.84|207.64|207.76|205.56|210.88|208.68|207.76|205.56|0
1687529700000|2023-06-23 14:15:00|207.93|205.73|210.7|208.5|210.88|208.68|207.93|205.73|0
1687530000000|2023-06-23 14:20:00|210.88|208.68|210.7|208.5|210.88|208.68|207.41|205.21|0
1687530300000|2023-06-23 14:25:00|210.88|208.68|208.79|206.59|210.88|208.68|207.58|205.38|0
1687530600000|2023-06-23 14:30:00|208.96|206.76|209.83|207.63|210.53|208.33|208.27|206.07|0
1687530900000|2023-06-23 14:35:00|209.48|207.28|210.97|208.77|210.97|208.77|207.31|205.11|0
1687531200000|2023-06-23 14:40:00|210.8|208.6|210.44|208.24|211.15|208.95|208.7|206.5|0
1687531500000|2023-06-23 14:45:00|210.27|208.07|208.35|206.15|210.62|208.42|207.65|205.45|0
1687531800000|2023-06-23 14:50:00|208.52|206.32|205.22|203.02|209.04|206.84|204.7|202.5|0
1687532100000|2023-06-23 14:55:00|205.05|202.85|206.6|204.4|206.6|204.4|203.5|201.3|0
1687532400000|2023-06-23 15:00:00|206.78|204.58|206.95|204.75|207.99|205.79|205.56|203.36|0
1687532700000|2023-06-23 15:05:00|206.78|204.58|206.08|203.88|207.99|205.79|205.22|203.02|0
1687533000000|2023-06-23 15:10:00|205.91|203.71|203.95|201.75|206.43|204.23|203.78|201.58|0
1687533300000|2023-06-23 15:15:00|203.78|201.58|203.6|201.4|204.82|202.62|203.26|201.06|0
1687533600000|2023-06-23 15:20:00|203.43|201.23|202.91|200.71|204.12|201.92|202.4|200.2|0
1687533900000|2023-06-23 15:25:00|202.74|200.54|202.74|200.54|202.99|200.79|200.85|198.65|0
1687534200000|2023-06-23 15:30:00|202.47|200.27|202.91|200.71|203.6|201.4|201.88|199.68|0
1687534500000|2023-06-23 15:35:00|203.08|200.88|205.67|203.47|206.2|204|202.73|200.53|0
1687534800000|2023-06-23 15:40:00|205.85|203.65|207.41|205.21|208.63|206.43|205.33|203.13|0
1687535100000|2023-06-23 15:45:00|207.59|205.39|207.41|205.21|208.63|206.43|206.89|204.69|0
1687535400000|2023-06-23 15:50:00|207.58|205.38|206.88|204.68|207.93|205.73|206.02|203.82|0
1687535700000|2023-06-23 15:55:00|206.97|204.77|207.93|205.73|207.93|205.73|206.36|204.16|0
1687536000000|2023-06-23 16:00:00|207.75|205.55|207.58|205.38|209.68|207.48|207.58|205.38|0
1687536300000|2023-06-23 16:05:00|207.75|205.55|208.45|206.25|208.45|206.25|207.23|205.03|0
1687536600000|2023-06-23 16:10:00|208.27|206.07|208.62|206.42|208.97|206.77|207.05|204.85|0
1687536900000|2023-06-23 16:15:00|208.45|206.25|211.6|209.4|211.96|209.76|208.45|206.25|0
1687537200000|2023-06-23 16:20:00|211.78|209.58|211.78|209.58|212.3|210.1|210.37|208.17|0
1687537500000|2023-06-23 16:25:00|211.95|209.75|212.65|210.45|212.66|210.46|211.42|209.22|0
1687537800000|2023-06-23 16:30:00|213.09|210.89|212.3|210.1|214.24|212.04|212.12|209.92|0
1687538100000|2023-06-23 16:35:00|212.12|209.92|212.35|210.15|213.06|210.86|210.89|208.69|0
1687538400000|2023-06-23 16:40:00|212.53|210.33|212.88|210.68|213.59|211.39|211.82|209.62|0
1687538700000|2023-06-23 16:45:00|213.06|210.86|213.41|211.21|213.76|211.56|212.53|210.33|0
1687539000000|2023-06-23 16:50:00|213.58|211.38|211.47|209.27|213.76|211.56|211.29|209.09|0
1687539300000|2023-06-23 16:55:00|211.29|209.09|213.05|210.85|213.4|211.2|211.29|209.09|0
1687539600000|2023-06-23 17:00:00|213.23|211.03|212.52|210.32|213.93|211.73|211.46|209.26|0
1687539900000|2023-06-23 17:05:00|212.34|210.14|213.22|211.02|213.22|211.02|210.76|208.56|0
1687540200000|2023-06-23 17:10:00|213.31|211.11|214.81|212.61|214.81|212.61|212.87|210.67|0
1687540500000|2023-06-23 17:15:00|214.63|212.43|214.1|211.9|215.16|212.96|213.92|211.72|0
1687540800000|2023-06-23 17:20:00|214.28|212.08|214.98|212.78|215.52|213.32|213.92|211.72|0
1687541100000|2023-06-23 17:25:00|215.07|212.87|215.16|212.96|215.69|213.49|214.27|212.07|0
1687541400000|2023-06-23 17:30:00|215.33|213.13|214.8|212.6|215.87|213.67|214.45|212.25|0
1687541700000|2023-06-23 17:35:00|214.98|212.78|216.22|214.02|216.22|214.02|214.98|212.78|0
1687542000000|2023-06-23 17:40:00|216.39|214.19|214.8|212.6|216.75|214.55|214.09|211.89|0
1687542300000|2023-06-23 17:45:00|214.62|212.42|214.26|212.06|214.97|212.77|213.73|211.53|0
1687542600000|2023-06-23 17:50:00|213.91|211.71|214.44|212.24|215.32|213.12|213.73|211.53|0
1687542900000|2023-06-23 17:55:00|214.61|212.41|213.55|211.35|215.15|212.95|213.55|211.35|0
1687543200000|2023-06-23 18:00:00|213.38|211.18|212.14|209.94|213.9|211.7|211.96|209.76|0
1687543500000|2023-06-23 18:05:00|212.49|210.29|210.91|208.71|212.49|210.29|210.73|208.53|0
1687543800000|2023-06-23 18:10:00|210.73|208.53|209.85|207.65|210.91|208.71|209.15|206.95|0
1687544100000|2023-06-23 18:15:00|209.68|207.48|210.03|207.83|210.73|208.53|209.5|207.3|0
1687544400000|2023-06-23 18:20:00|210.2|208|211.08|208.88|211.43|209.23|210.03|207.83|0
1687544700000|2023-06-23 18:25:00|210.9|208.7|209.15|206.95|210.9|208.7|208.62|206.42|0
1687545000000|2023-06-23 18:30:00|208.97|206.77|209.14|206.94|209.5|207.3|208.1|205.9|0
1687545300000|2023-06-23 18:35:00|208.8|206.6|206.18|203.98|209.32|207.12|206.01|203.81|0
1687545600000|2023-06-23 18:40:00|206.01|203.81|204.45|202.25|206.53|204.33|204.1|201.9|0
1687545900000|2023-06-23 18:45:00|204.27|202.07|203.06|200.86|204.45|202.25|201.69|199.49|0
1687546200000|2023-06-23 18:50:00|203.24|201.04|201.86|199.66|203.58|201.38|201.69|199.49|0
1687546500000|2023-06-23 18:55:00|201.68|199.48|202.37|200.17|203.23|201.03|201.51|199.31|0
1687546800000|2023-06-23 19:00:00|202.03|199.83|200.99|198.79|202.03|199.83|198.77|196.57|0
1687547100000|2023-06-23 19:05:00|200.82|198.62|203.4|201.2|203.57|201.37|200.48|198.28|0
1687547400000|2023-06-23 19:10:00|203.57|201.37|204.26|202.06|205.3|203.1|203.57|201.37|0
1687547700000|2023-06-23 19:15:00|204.43|202.23|205.99|203.79|205.99|203.79|203.91|201.71|0
1687548000000|2023-06-23 19:20:00|205.82|203.62|203.39|201.19|206.16|203.96|202.7|200.5|0
1687548300000|2023-06-23 19:25:00|203.56|201.36|203.39|201.19|203.91|201.71|202.7|200.5|0
1687548600000|2023-06-23 19:30:00|203.74|201.54|204.42|202.22|205.12|202.92|202.87|200.67|0
1687548900000|2023-06-23 19:35:00|204.6|202.4|206.15|203.95|206.85|204.65|204.51|202.31|0
1687549200000|2023-06-23 19:40:00|206.33|204.13|207.19|204.99|207.54|205.34|204.77|202.57|0
1687549500000|2023-06-23 19:45:00|207.02|204.82|206.67|204.47|207.72|205.52|205.8|203.6|0
1687549800000|2023-06-23 19:50:00|204.94|202.74|205.8|203.6|209.46|207.26|202.86|200.66|0
1687550100000|2023-06-23 19:55:00|205.97|203.77|204.24|202.04|208.41|206.21|202.52|200.32|0
1687550400000|2023-06-23 20:00:00|204.41|202.21|204.58|202.38|205.45|203.25|199.94|197.74|0
1687550700000|2023-06-23 20:05:00|204.41|202.21|203.37|201.17|204.41|202.21|203.2|201|0
1687551000000|2023-06-23 20:10:00|203.54|201.34|202.85|200.65|203.54|201.34|202.34|200.14|0
1687759200000|2023-06-26 06:00:00|208.7|206.1|208.18|205.58|208.7|206.1|207.39|204.79|0
1687759500000|2023-06-26 06:05:00|207.98|205.78|208.32|206.12|208.5|206.3|207.28|205.08|0
1687759800000|2023-06-26 06:10:00|208.15|205.95|208.58|206.38|209.45|207.25|207.97|205.77|0
1687760100000|2023-06-26 06:15:00|208.23|206.03|208.58|206.38|208.75|206.55|208.23|206.03|0
1687760400000|2023-06-26 06:20:00|208.41|206.21|209.1|206.9|209.27|207.07|208.41|206.21|0
1687760700000|2023-06-26 06:25:00|208.92|206.72|208.23|206.03|209.27|207.07|208.05|205.85|0
1687761000000|2023-06-26 06:30:00|208.05|205.85|208.4|206.2|208.4|206.2|207.88|205.68|0
1687761300000|2023-06-26 06:35:00|208.23|206.03|208.06|205.86|209.21|207.01|208.06|205.86|0
1687761600000|2023-06-26 06:40:00|207.88|205.68|207.53|205.33|208.23|206.03|207.36|205.16|0
1687761900000|2023-06-26 06:45:00|207.36|205.16|207.88|205.68|208.23|206.03|207.36|205.16|0
1687762200000|2023-06-26 06:50:00|208.05|205.85|208.74|206.54|208.74|206.54|208.05|205.85|0
1687762500000|2023-06-26 06:55:00|208.57|206.37|208.74|206.54|208.92|206.72|208.57|206.37|0
1687763100000|2023-06-26 07:05:00|205.62|203.42|204.07|201.87|206.31|204.11|203.73|201.53|0
1687763400000|2023-06-26 07:10:00|203.9|201.7|201.16|198.96|204.07|201.87|200.82|198.62|0
1687763700000|2023-06-26 07:15:00|201.33|199.13|200.13|197.93|202.09|199.89|199.96|197.76|0
1687764000000|2023-06-26 07:20:00|200.3|198.1|201.15|198.95|201.5|199.3|200.3|198.1|0
1687764300000|2023-06-26 07:25:00|201.07|198.87|200.3|198.1|201.75|199.55|199.62|197.42|0
1687764600000|2023-06-26 07:30:00|200.13|197.93|198.26|196.06|200.64|198.44|197.08|194.88|0
1687764900000|2023-06-26 07:35:00|198.09|195.89|197.07|194.87|198.26|196.06|195.72|193.52|0
1687765200000|2023-06-26 07:40:00|197.24|195.04|198.36|196.16|198.59|196.39|195.86|193.66|0
1687765500000|2023-06-26 07:45:00|198.53|196.33|199.03|196.83|199.2|197|197.68|195.48|0
1687765800000|2023-06-26 07:50:00|199.2|197|201.16|198.96|201.42|199.22|199.2|197|0
1687766100000|2023-06-26 07:55:00|201.08|198.88|201.59|199.39|202.27|200.07|201.08|198.88|0
1687766400000|2023-06-26 08:00:00|201.42|199.22|200.05|197.85|201.42|199.22|199.03|196.83|0
1687766700000|2023-06-26 08:05:00|199.88|197.68|198.68|196.48|200.05|197.85|198.34|196.14|0
1687767000000|2023-06-26 08:10:00|198.85|196.65|199.19|196.99|200.56|198.36|198.34|196.14|0
1687767300000|2023-06-26 08:15:00|199.1|196.9|198.34|196.14|200.55|198.35|198.17|195.97|0
1687767600000|2023-06-26 08:20:00|198.51|196.31|198.34|196.14|199.02|196.82|197.66|195.46|0
1687767900000|2023-06-26 08:25:00|198.25|196.05|197.32|195.12|198.34|196.14|197.15|194.95|0
1687768200000|2023-06-26 08:30:00|196.98|194.78|199.01|196.81|199.01|196.81|195.63|193.43|0
1687768500000|2023-06-26 08:35:00|198.75|196.55|200.2|198|201.23|199.03|198.67|196.47|0
1687768800000|2023-06-26 08:40:00|200.03|197.83|197.99|195.79|200.2|198|197.99|195.79|0
1687769100000|2023-06-26 08:45:00|197.82|195.62|195.79|193.59|197.99|195.79|195.62|193.42|0
1687769400000|2023-06-26 08:50:00|195.45|193.25|196.8|194.6|196.8|194.6|195.28|193.08|0
1687769700000|2023-06-26 08:55:00|196.97|194.77|196.88|194.68|197.47|195.27|196.29|194.09|0
1687770000000|2023-06-26 09:00:00|196.8|194.6|197.64|195.44|197.64|195.44|196.79|194.59|0
1687770300000|2023-06-26 09:05:00|197.72|195.52|198.15|195.95|198.66|196.46|197.47|195.27|0
1687770600000|2023-06-26 09:10:00|197.98|195.78|198.14|195.94|198.99|196.79|197.97|195.77|0
1687770900000|2023-06-26 09:15:00|198.39|196.19|199.58|197.38|199.58|197.38|198.31|196.11|0
1687771200000|2023-06-26 09:20:00|199.67|197.47|199.84|197.64|200.01|197.81|199.24|197.04|0
1687771500000|2023-06-26 09:25:00|200.01|197.81|199.84|197.64|201.03|198.83|199.5|197.3|0
1687771800000|2023-06-26 09:30:00|199.67|197.47|200.52|198.32|200.69|198.49|199.16|196.96|0
1687772100000|2023-06-26 09:35:00|200.35|198.15|201.03|198.83|201.71|199.51|200|197.8|0
1687772400000|2023-06-26 09:40:00|201.2|199|201.37|199.17|201.71|199.51|200.85|198.65|0
1687772700000|2023-06-26 09:45:00|201.2|199|201.19|198.99|201.88|199.68|201.02|198.82|0
1687773000000|2023-06-26 09:50:00|201.36|199.16|201.7|199.5|202.22|200.02|201.19|198.99|0
1687773300000|2023-06-26 09:55:00|201.53|199.33|200.66|198.46|201.53|199.33|199.72|197.52|0
1687773600000|2023-06-26 10:00:00|200.32|198.12|199.8|197.6|200.49|198.29|199.46|197.26|0
1687773900000|2023-06-26 10:05:00|199.71|197.51|199.8|197.6|200.14|197.94|199.12|196.92|0
1687774200000|2023-06-26 10:10:00|199.63|197.43|199.97|197.77|200.48|198.28|199.46|197.26|0
1687774500000|2023-06-26 10:15:00|200.14|197.94|199.62|197.42|200.14|197.94|199.62|197.42|0
1687774800000|2023-06-26 10:20:00|199.71|197.51|199.28|197.08|200.14|197.94|199.11|196.91|0
1687775100000|2023-06-26 10:25:00|199.11|196.91|199.28|197.08|199.62|197.42|199.02|196.82|0
1687775400000|2023-06-26 10:30:00|199.11|196.91|198.42|196.22|199.28|197.08|198.42|196.22|0
1687775700000|2023-06-26 10:35:00|198.25|196.05|199.27|197.07|200.04|197.84|198.25|196.05|0
1687776000000|2023-06-26 10:40:00|199.1|196.9|200.64|198.44|200.64|198.44|199.1|196.9|0
1687776300000|2023-06-26 10:45:00|200.81|198.61|199.61|197.41|200.81|198.61|199.44|197.24|0
1687776600000|2023-06-26 10:50:00|199.52|197.32|199.61|197.41|199.61|197.41|199.1|196.9|0
1687776900000|2023-06-26 10:55:00|199.52|197.32|198.41|196.21|199.61|197.41|198.41|196.21|0
1687777200000|2023-06-26 11:00:00|198.49|196.29|198.49|196.29|199.09|196.89|198.41|196.21|0
1687777500000|2023-06-26 11:05:00|198.41|196.21|199.26|197.06|199.26|197.06|198.07|195.87|0
1687777800000|2023-06-26 11:10:00|199.09|196.89|199.77|197.57|199.77|197.57|198.58|196.38|0
1687778100000|2023-06-26 11:15:00|199.6|197.4|199.94|197.74|199.94|197.74|199.6|197.4|0
1687778400000|2023-06-26 11:20:00|199.77|197.57|200.02|197.82|200.79|198.59|199.77|197.57|0
1687778700000|2023-06-26 11:25:00|199.94|197.74|200.27|198.07|200.28|198.08|199.25|197.05|0
1687779000000|2023-06-26 11:30:00|200.1|197.9|199.59|197.39|200.62|198.42|199.42|197.22|0
1687779300000|2023-06-26 11:35:00|199.76|197.56|200.27|198.07|200.78|198.58|199.59|197.39|0
1687779600000|2023-06-26 11:40:00|200.1|197.9|201.12|198.92|201.12|198.92|199.93|197.73|0
1687779900000|2023-06-26 11:45:00|200.95|198.75|202.32|200.12|202.32|200.12|200.78|198.58|0
1687780200000|2023-06-26 11:50:00|202.15|199.95|202.66|200.46|203.18|200.98|201.64|199.44|0
1687780500000|2023-06-26 11:55:00|202.58|200.38|202.49|200.29|203.01|200.81|201.8|199.6|0
1687780800000|2023-06-26 12:00:00|202.32|200.12|201.29|199.09|202.49|200.29|201.11|198.91|0
1687781100000|2023-06-26 12:05:00|201.37|199.17|199.91|197.71|201.46|199.26|199.74|197.54|0
1687781400000|2023-06-26 12:10:00|200.09|197.89|201.11|198.91|201.63|199.43|200.09|197.89|0
1687781700000|2023-06-26 12:15:00|200.94|198.74|201.45|199.25|201.45|199.25|199.91|197.71|0
1687782000000|2023-06-26 12:20:00|201.97|199.77|202.14|199.94|203|200.8|201.96|199.76|0
1687782300000|2023-06-26 12:25:00|202.31|200.11|203.34|201.14|203.51|201.31|201.87|199.67|0
1687782600000|2023-06-26 12:30:00|203.51|201.31|203.85|201.65|204.2|202|203.16|200.96|0
1687782900000|2023-06-26 12:35:00|203.94|201.74|203.16|200.96|204.2|202|202.47|200.27|0
1687783200000|2023-06-26 12:40:00|203.33|201.13|202.47|200.27|203.5|201.3|202.3|200.1|0
1687783500000|2023-06-26 12:45:00|202.3|200.1|202.3|200.1|202.47|200.27|201.27|199.07|0
1687783800000|2023-06-26 12:50:00|202.21|200.01|201.95|199.75|202.81|200.61|201.09|198.89|0
1687784100000|2023-06-26 12:55:00|201.78|199.58|201.78|199.58|202.29|200.09|201.26|199.06|0
1687784400000|2023-06-26 13:00:00|201.6|199.4|201.6|199.4|202.29|200.09|201.26|199.06|0
1687784700000|2023-06-26 13:05:00|201.77|199.57|200.4|198.2|201.77|199.57|199.89|197.69|0
1687785000000|2023-06-26 13:10:00|200.23|198.03|201.6|199.4|201.77|199.57|200.23|198.03|0
1687785300000|2023-06-26 13:15:00|201.77|199.57|200.91|198.71|202.11|199.91|200.74|198.54|0
1687785600000|2023-06-26 13:20:00|201.08|198.88|202.11|199.91|202.62|200.42|200.57|198.37|0
1687785900000|2023-06-26 13:25:00|202.19|199.99|199.19|196.99|202.19|199.99|199.02|196.82|0
1687786200000|2023-06-26 13:30:00|199.36|197.16|204.34|202.14|204.52|202.32|199.36|197.16|0
1687786500000|2023-06-26 13:35:00|204.69|202.49|205.71|203.51|206.58|204.38|203.94|201.74|0
1687786800000|2023-06-26 13:40:00|206.23|204.03|208.85|206.65|209.2|207|206.23|204.03|0
1687787100000|2023-06-26 13:45:00|209.02|206.82|208.32|206.12|211.3|209.1|208.32|206.12|0
1687787400000|2023-06-26 13:50:00|208.49|206.29|210.07|207.87|211.48|209.28|207.79|205.59|0
1687787700000|2023-06-26 13:55:00|210.24|208.04|211.25|209.05|212.21|210.01|209.85|207.65|0
1687788000000|2023-06-26 14:00:00|211.07|208.87|210.63|208.43|212.48|210.28|209.67|207.47|0
1687788300000|2023-06-26 14:05:00|210.72|208.52|210.54|208.34|213.53|211.33|210.37|208.17|0
1687788600000|2023-06-26 14:10:00|210.37|208.17|210.89|208.69|210.89|208.69|207.23|205.03|0
1687788900000|2023-06-26 14:15:00|211.07|208.87|210.19|207.99|212.82|210.62|209.67|207.47|0
1687789200000|2023-06-26 14:20:00|210.02|207.82|208.96|206.76|210.02|207.82|207.57|205.37|0
1687789500000|2023-06-26 14:25:00|208.79|206.59|208.79|206.59|209.84|207.64|207.57|205.37|0
1687789800000|2023-06-26 14:30:00|208.96|206.76|205.31|203.11|209.14|206.94|203.76|201.56|0
1687790100000|2023-06-26 14:35:00|204.97|202.77|201.35|199.15|205.48|203.28|201.18|198.98|0
1687790400000|2023-06-26 14:40:00|201.01|198.81|202.03|199.83|202.21|200.01|197.94|195.74|0
1687790700000|2023-06-26 14:45:00|201.86|199.66|205.31|203.11|205.31|203.11|201.52|199.32|0
1687791000000|2023-06-26 14:50:00|204.96|202.76|204.05|201.85|206.86|204.66|203.36|201.16|0
1687791300000|2023-06-26 14:55:00|203.71|201.51|203.88|201.68|204.05|201.85|202.32|200.12|0
1687791600000|2023-06-26 15:00:00|204.05|201.85|200.94|198.74|204.4|202.2|200.77|198.57|0
1687791900000|2023-06-26 15:05:00|200.42|198.22|199.73|197.53|200.59|198.39|198.02|195.82|0
1687792200000|2023-06-26 15:10:00|199.56|197.36|199.56|197.36|200.59|198.39|198.53|196.33|0
1687792500000|2023-06-26 15:15:00|199.39|197.19|197.5|195.3|200.76|198.56|197.16|194.96|0
1687792800000|2023-06-26 15:20:00|197.33|195.13|196.48|194.28|198.02|195.82|195.97|193.77|0
1687793100000|2023-06-26 15:25:00|196.31|194.11|196.53|194.33|198.53|196.33|196.31|194.11|0
1687793400000|2023-06-26 15:30:00|196.7|194.5|198.58|196.38|199.61|197.41|195.67|193.47|0
1687793700000|2023-06-26 15:35:00|198.41|196.21|198.92|196.72|200.12|197.92|198.23|196.03|0
1687794000000|2023-06-26 15:40:00|198.75|196.55|197.03|194.83|199.78|197.58|195.84|193.64|0
1687794300000|2023-06-26 15:45:00|196.86|194.66|199.6|197.4|200.12|197.92|196.52|194.32|0
1687794600000|2023-06-26 15:50:00|199.77|197.57|200.46|198.26|200.98|198.78|199.43|197.23|0
1687794900000|2023-06-26 15:55:00|200.63|198.43|201.32|199.12|201.32|199.12|199.25|197.05|0
1687795200000|2023-06-26 16:00:00|201.15|198.95|199.25|197.05|202.01|199.81|198.74|196.54|0
1687795500000|2023-06-26 16:05:00|199.08|196.88|194.29|192.09|199.08|196.88|193.62|191.42|0
1687795800000|2023-06-26 16:10:00|193.95|191.75|194.63|192.43|194.8|192.6|192.09|189.89|0
1687796100000|2023-06-26 16:15:00|194.8|192.6|195.48|193.28|197.36|195.16|193.78|191.58|0
1687796400000|2023-06-26 16:20:00|195.31|193.11|197.18|194.98|198.21|196.01|194.12|191.92|0
1687796700000|2023-06-26 16:25:00|197.01|194.81|195.47|193.27|197.35|195.15|195.47|193.27|0
1687797000000|2023-06-26 16:30:00|195.65|193.45|194.11|191.91|195.99|193.79|193.77|191.57|0
1687797300000|2023-06-26 16:35:00|194.28|192.08|193.77|191.57|195.81|193.61|193.09|190.89|0
1687797600000|2023-06-26 16:40:00|193.6|191.4|192.25|190.05|194.11|191.91|190.9|188.7|0
1687797900000|2023-06-26 16:45:00|192.41|190.21|192.41|190.21|194.28|192.08|191.57|189.37|0
1687798200000|2023-06-26 16:50:00|192.58|190.38|194.27|192.07|194.27|192.07|192.58|190.38|0
1687798500000|2023-06-26 16:55:00|194.44|192.24|195.88|193.68|195.97|193.77|193.59|191.39|0
1687798800000|2023-06-26 17:00:00|195.97|193.77|194.95|192.75|196.65|194.45|194.95|192.75|0
1687799100000|2023-06-26 17:05:00|195.12|192.92|194.95|192.75|195.8|193.6|194.27|192.07|0
1687799400000|2023-06-26 17:10:00|194.78|192.58|194.26|192.06|195.8|193.6|193.25|191.05|0
1687799700000|2023-06-26 17:15:00|194.43|192.23|195.06|192.86|196.14|193.94|194.26|192.06|0
1687800000000|2023-06-26 17:20:00|194.52|192.32|194.18|191.98|195.89|193.69|193.67|191.47|0
1687800300000|2023-06-26 17:25:00|194.01|191.81|196.23|194.03|196.74|194.54|191.96|189.76|0
1687800600000|2023-06-26 17:30:00|196.4|194.2|195.37|193.17|196.74|194.54|194.86|192.66|0
1687800900000|2023-06-26 17:35:00|195.54|193.34|195.54|193.34|195.88|193.68|194|191.8|0
1687801200000|2023-06-26 17:40:00|195.71|193.51|194.51|192.31|197.08|194.88|194.17|191.97|0
1687801500000|2023-06-26 17:45:00|194.34|192.14|195.53|193.33|196.05|193.85|194.17|191.97|0
1687801800000|2023-06-26 17:50:00|195.36|193.16|193.82|191.62|195.53|193.33|193.31|191.11|0
1687802100000|2023-06-26 17:55:00|193.99|191.79|193.31|191.11|194.67|192.47|192.8|190.6|0
1687802400000|2023-06-26 18:00:00|193.14|190.94|193.82|191.62|194.16|191.96|192.12|189.92|0
1687802700000|2023-06-26 18:05:00|193.65|191.45|192.28|190.08|193.65|191.45|191.61|189.41|0
1687803000000|2023-06-26 18:10:00|192.11|189.91|192.28|190.08|193.47|191.27|191.6|189.4|0
1687803300000|2023-06-26 18:15:00|192.45|190.25|191.6|189.4|192.79|190.59|191.26|189.06|0
1687803600000|2023-06-26 18:20:00|191.26|189.06|190.58|188.38|192.28|190.08|190.41|188.21|0
1687803900000|2023-06-26 18:25:00|190.75|188.55|192.78|190.58|193.12|190.92|190.58|188.38|0
1687804200000|2023-06-26 18:30:00|192.61|190.41|195.85|193.65|196.03|193.83|192.44|190.24|0
1687804500000|2023-06-26 18:35:00|195.68|193.48|197.74|195.54|197.91|195.71|195.17|192.97|0
1687804800000|2023-06-26 18:40:00|197.91|195.71|197.74|195.54|198.26|196.06|196.88|194.68|0
1687805100000|2023-06-26 18:45:00|197.91|195.71|197.74|195.54|198.25|196.05|196.71|194.51|0
1687805400000|2023-06-26 18:50:00|197.91|195.71|197.39|195.19|198.43|196.23|196.53|194.33|0
1687805700000|2023-06-26 18:55:00|197.22|195.02|196.7|194.5|197.91|195.71|195.84|193.64|0
1687806000000|2023-06-26 19:00:00|196.87|194.67|197.9|195.7|197.9|195.7|196.53|194.33|0
1687806300000|2023-06-26 19:05:00|197.73|195.53|198.07|195.87|198.42|196.22|197.04|194.84|0
1687806600000|2023-06-26 19:10:00|198.24|196.04|197.55|195.35|198.24|196.04|196.87|194.67|0
1687806900000|2023-06-26 19:15:00|197.9|195.7|197.38|195.18|198.24|196.04|196.69|194.49|0
1687807200000|2023-06-26 19:20:00|197.21|195.01|196.17|193.97|198.07|195.87|195.15|192.95|0
1687807500000|2023-06-26 19:25:00|196|193.8|196.51|194.31|196.86|194.66|195.83|193.63|0
1687807800000|2023-06-26 19:30:00|196.34|194.14|197.2|195|197.72|195.52|195.31|193.11|0
1687808100000|2023-06-26 19:35:00|197.03|194.83|196.51|194.31|197.54|195.34|196.34|194.14|0
1687808400000|2023-06-26 19:40:00|196.68|194.48|193.77|191.57|196.68|194.48|193.6|191.4|0
1687808700000|2023-06-26 19:45:00|193.43|191.23|191.39|189.19|193.43|191.23|188.86|186.66|0
1687809000000|2023-06-26 19:50:00|190.62|188.42|190.37|188.17|191.73|189.53|189.87|187.67|0
1687809300000|2023-06-26 19:55:00|190.88|188.68|188.18|185.98|190.88|188.68|187.01|184.81|0
1687809600000|2023-06-26 20:00:00|188.35|186.15|189.86|187.66|191.38|189.18|188.35|186.15|0
1687809900000|2023-06-26 20:05:00|190.03|187.83|190.37|188.17|190.87|188.67|189.69|187.49|0
1687810200000|2023-06-26 20:10:00|190.2|188|190.87|188.67|191.89|189.69|190.03|187.83|0
1687810500000|2023-06-26 20:15:00|190.7|188.5|190.9|188.3|191.24|188.64|190.39|187.79|0
1687810800000|2023-06-26 20:20:00|190.81|188.21|190.56|187.96|190.81|188.21|190.39|187.79|0
1687811100000|2023-06-26 20:25:00|190.39|187.79|190.56|187.96|190.89|188.29|190.39|187.79|0
1687811400000|2023-06-26 20:30:00|190.72|188.12|190.55|187.95|191.06|188.46|190.55|187.95|0
1687811700000|2023-06-26 20:35:00|190.38|187.78|190.38|187.78|190.38|187.78|190.05|187.45|0
1687812000000|2023-06-26 20:40:00|190.46|187.86|190.21|187.61|190.55|187.95|190.04|187.44|0
1687812300000|2023-06-26 20:45:00|190.38|187.78|190.94|188.34|191.28|188.68|189.62|187.02|0
1687812600000|2023-06-26 20:50:00|190.77|188.17|191.69|189.09|191.78|189.18|190.6|188|0
1687812900000|2023-06-26 20:55:00|191.61|189.01|191.58|188.98|191.78|189.18|191.44|188.84|0
1687813200000|2023-06-26 21:00:00|191.18|188.58|191.27|188.67|191.43|188.83|191.12|188.52|0
1687813500000|2023-06-26 21:05:00|191.22|188.62|191.47|188.87|191.52|188.92|191.12|188.52|0
1687813800000|2023-06-26 21:10:00|191.42|188.82|191.24|188.64|191.5|188.9|191.24|188.64|0
1687814100000|2023-06-26 21:15:00|191.37|188.77|191.29|188.69|191.37|188.77|191.17|188.57|0
1687814400000|2023-06-26 21:20:00|191.26|188.66|191.14|188.54|191.26|188.66|191.11|188.51|0
1687814700000|2023-06-26 21:25:00|191.17|188.57|191.16|188.56|191.21|188.61|191.16|188.56|0
1687815300000|2023-06-26 21:35:00|191.21|188.61|191.18|188.58|191.24|188.64|191.16|188.56|0
1687815600000|2023-06-26 21:40:00|191.16|188.56|191.06|188.46|191.16|188.56|190.93|188.33|0
1687815900000|2023-06-26 21:45:00|191.08|188.48|191.17|188.57|191.18|188.58|191.07|188.47|0
1687816200000|2023-06-26 21:50:00|191.13|188.53|191.4|188.8|191.5|188.9|191.13|188.53|0
1687816500000|2023-06-26 21:55:00|191.37|188.77|191.24|188.64|191.4|188.8|191.2|188.6|0
1687816800000|2023-06-26 22:00:00|192|189.4|191.75|189.15|192.77|190.17|191.75|189.15|0
1687817100000|2023-06-26 22:05:00|191.58|188.98|191.58|188.98|191.92|189.32|191.41|188.81|0
1687817400000|2023-06-26 22:10:00|191.66|189.06|192.25|189.65|192.33|189.73|191.41|188.81|0
1687817700000|2023-06-26 22:15:00|192.42|189.82|192.08|189.48|192.42|189.82|191.74|189.14|0
1687818000000|2023-06-26 22:20:00|192.25|189.65|191.4|188.8|192.25|189.65|191.4|188.8|0
1687818300000|2023-06-26 22:25:00|191.48|188.88|191.23|188.63|191.74|189.14|191.06|188.46|0
1687818600000|2023-06-26 22:30:00|191.31|188.71|191.23|188.63|191.4|188.8|190.72|188.12|0
1687818900000|2023-06-26 22:35:00|191.4|188.8|192.07|189.47|192.24|189.64|191.4|188.8|0
1687819200000|2023-06-26 22:40:00|191.98|189.38|192.41|189.81|192.49|189.89|191.73|189.13|0
1687819500000|2023-06-26 22:45:00|192.24|189.64|192.07|189.47|192.24|189.64|191.9|189.3|0
1687819800000|2023-06-26 22:50:00|192.15|189.55|192.4|189.8|192.4|189.8|192.07|189.47|0
1687820100000|2023-06-26 22:55:00|192.23|189.63|192.91|190.31|192.91|190.31|192.23|189.63|0
1687820400000|2023-06-26 23:00:00|192.74|190.14|193.08|190.48|193.25|190.65|192.74|190.14|0
1687820700000|2023-06-26 23:05:00|193.25|190.65|193.25|190.65|193.42|190.82|193.08|190.48|0
1687821000000|2023-06-26 23:10:00|193.08|190.48|193.24|190.64|193.25|190.65|192.9|190.3|0
1687821300000|2023-06-26 23:15:00|193.15|190.55|193.41|190.81|193.75|191.15|193.07|190.47|0
1687821600000|2023-06-26 23:20:00|193.24|190.64|193.24|190.64|193.41|190.81|193.07|190.47|0
1687821900000|2023-06-26 23:25:00|193.41|190.81|193.41|190.81|193.41|190.81|193.07|190.47|0
1687822200000|2023-06-26 23:30:00|193.58|190.98|193.57|190.97|193.75|191.15|193.4|190.8|0
1687822500000|2023-06-26 23:35:00|193.4|190.8|193.74|191.14|193.74|191.14|193.4|190.8|0
1687822800000|2023-06-26 23:40:00|193.57|190.97|193.57|190.97|193.91|191.31|193.57|190.97|0
1687823100000|2023-06-26 23:45:00|193.65|191.05|193.91|191.31|194.08|191.48|193.57|190.97|0
1687823400000|2023-06-26 23:50:00|194.08|191.48|194.42|191.82|194.42|191.82|193.74|191.14|0
1687823700000|2023-06-26 23:55:00|194.25|191.65|194.58|191.98|194.58|191.98|194.24|191.64|0
1687824000000|2023-06-27 00:00:00|194.41|191.81|194.58|191.98|194.75|192.15|194.24|191.64|0
1687824300000|2023-06-27 00:05:00|194.49|191.89|193.56|190.96|194.58|191.98|193.56|190.96|0
1687824600000|2023-06-27 00:10:00|193.39|190.79|193.98|191.38|194.32|191.72|193.39|190.79|0
1687824900000|2023-06-27 00:15:00|193.9|191.3|192.62|190.02|193.9|191.3|192.62|190.02|0
1687825200000|2023-06-27 00:20:00|192.53|189.93|192.87|190.27|193.55|190.95|192.53|189.93|0
1687825500000|2023-06-27 00:25:00|193.04|190.44|192.7|190.1|193.38|190.78|192.7|190.1|0
1687825800000|2023-06-27 00:30:00|192.87|190.27|193.21|190.61|193.21|190.61|192.7|190.1|0
1687826100000|2023-06-27 00:35:00|193.04|190.44|192.86|190.26|193.04|190.44|192.53|189.93|0
1687826400000|2023-06-27 00:40:00|192.78|190.18|193.03|190.43|193.2|190.6|192.78|190.18|0
1687826700000|2023-06-27 00:45:00|192.86|190.26|192.69|190.09|192.86|190.26|192.69|190.09|0
1687827000000|2023-06-27 00:50:00|192.86|190.26|192.52|189.92|192.86|190.26|192.35|189.75|0
1687827300000|2023-06-27 00:55:00|192.69|190.09|192.18|189.58|192.69|190.09|192.18|189.58|0
1687827600000|2023-06-27 01:00:00|192.35|189.75|192.51|189.91|192.51|189.91|191.67|189.07|0
1687827900000|2023-06-27 01:05:00|192.34|189.74|191.75|189.15|192.34|189.74|191.5|188.9|0
1687828200000|2023-06-27 01:10:00|191.83|189.23|191.66|189.06|192|189.4|191.66|189.06|0
1687828500000|2023-06-27 01:15:00|191.49|188.89|192|189.4|192|189.4|190.82|188.22|0
1687828800000|2023-06-27 01:20:00|191.91|189.31|192.17|189.57|192.17|189.57|191.66|189.06|0
1687829100000|2023-06-27 01:25:00|192.16|189.56|191.49|188.89|192.33|189.73|191.49|188.89|0
1687829400000|2023-06-27 01:30:00|191.32|188.72|192.5|189.9|193.01|190.41|190.98|188.38|0
1687829700000|2023-06-27 01:35:00|192.67|190.07|192.67|190.07|193.01|190.41|192.16|189.56|0
1687830000000|2023-06-27 01:40:00|192.84|190.24|193.34|190.74|193.51|190.91|192.84|190.24|0
1687830300000|2023-06-27 01:45:00|193.43|190.83|194.53|191.93|194.7|192.1|193.17|190.57|0
1687830600000|2023-06-27 01:50:00|194.36|191.76|194.02|191.42|194.36|191.76|193.51|190.91|0
1687830900000|2023-06-27 01:55:00|194.19|191.59|194.53|191.93|194.7|192.1|194.02|191.42|0
1687831200000|2023-06-27 02:00:00|194.7|192.1|193.85|191.25|194.7|192.1|193.68|191.08|0
1687831500000|2023-06-27 02:05:00|194.02|191.42|194.52|191.92|194.7|192.1|193.85|191.25|0
1687831800000|2023-06-27 02:10:00|194.69|192.09|194.69|192.09|195.21|192.61|194.52|191.92|0
1687832100000|2023-06-27 02:15:00|194.6|192|194.69|192.09|195.2|192.6|194.52|191.92|0
1687832400000|2023-06-27 02:20:00|194.52|191.92|194.6|192|194.69|192.09|194.18|191.58|0
1687832700000|2023-06-27 02:25:00|194.69|192.09|194.34|191.74|194.69|192.09|194|191.4|0
1687833000000|2023-06-27 02:30:00|194.17|191.57|194.51|191.91|194.52|191.92|194|191.4|0
1687833300000|2023-06-27 02:35:00|194.68|192.08|194.68|192.08|195.02|192.42|194.51|191.91|0
1687833600000|2023-06-27 02:40:00|194.85|192.25|193.66|191.06|194.85|192.25|193.49|190.89|0
1687833900000|2023-06-27 02:45:00|193.83|191.23|193.99|191.39|194.17|191.57|193.66|191.06|0
1687834200000|2023-06-27 02:50:00|193.82|191.22|194.16|191.56|194.33|191.73|193.65|191.05|0
1687834500000|2023-06-27 02:55:00|194.24|191.64|194.33|191.73|194.5|191.9|194.16|191.56|0
1687834800000|2023-06-27 03:00:00|194.41|191.81|194.5|191.9|194.5|191.9|193.99|191.39|0
1687835100000|2023-06-27 03:05:00|194.33|191.73|194.33|191.73|194.67|192.07|194.16|191.56|0
1687835400000|2023-06-27 03:10:00|194.16|191.56|194.15|191.55|194.16|191.56|193.64|191.04|0
1687835700000|2023-06-27 03:15:00|193.98|191.38|193.81|191.21|194.15|191.55|193.64|191.04|0
1687836000000|2023-06-27 03:20:00|193.98|191.38|194.15|191.55|194.32|191.72|193.98|191.38|0
1687836300000|2023-06-27 03:25:00|194.32|191.72|194.32|191.72|194.66|192.06|194.15|191.55|0
1687836600000|2023-06-27 03:30:00|194.49|191.89|194.66|192.06|194.66|192.06|193.98|191.38|0
1687836900000|2023-06-27 03:35:00|194.83|192.23|195.34|192.74|195.51|192.91|194.83|192.23|0
1687837200000|2023-06-27 03:40:00|195.51|192.91|195.16|192.56|195.51|192.91|194.99|192.39|0
1687837500000|2023-06-27 03:45:00|194.99|192.39|194.82|192.22|194.99|192.39|194.65|192.05|0
1687837800000|2023-06-27 03:50:00|194.65|192.05|193.96|191.36|194.65|192.05|193.79|191.19|0
1687838100000|2023-06-27 03:55:00|194.05|191.45|194.13|191.53|194.14|191.54|193.62|191.02|0
1687838400000|2023-06-27 04:00:00|193.96|191.36|193.96|191.36|194.13|191.53|193.79|191.19|0
1687838700000|2023-06-27 04:05:00|193.79|191.19|193.96|191.36|193.96|191.36|193.62|191.02|0
1687839000000|2023-06-27 04:10:00|193.79|191.19|194.64|192.04|194.64|192.04|193.79|191.19|0
1687839300000|2023-06-27 04:15:00|194.47|191.87|194.46|191.86|195.15|192.55|194.46|191.86|0
1687839600000|2023-06-27 04:20:00|194.38|191.78|194.97|192.37|195.15|192.55|194.38|191.78|0
1687839900000|2023-06-27 04:25:00|195.15|192.55|194.8|192.2|195.15|192.55|194.8|192.2|0
1687840200000|2023-06-27 04:30:00|194.97|192.37|194.46|191.86|194.97|192.37|194.46|191.86|0
1687840500000|2023-06-27 04:35:00|194.63|192.03|194.97|192.37|195.14|192.54|194.46|191.86|0
1687840800000|2023-06-27 04:40:00|195.14|192.54|195.14|192.54|195.48|192.88|194.97|192.37|0
1687841100000|2023-06-27 04:45:00|194.97|192.37|194.96|192.36|194.97|192.37|194.79|192.19|0
1687841400000|2023-06-27 04:50:00|195.04|192.44|194.79|192.19|195.3|192.7|194.62|192.02|0
1687841700000|2023-06-27 04:55:00|194.96|192.36|194.96|192.36|194.96|192.36|194.79|192.19|0
1687842000000|2023-06-27 05:00:00|195.04|192.44|194.61|192.01|195.3|192.7|194.61|192.01|0
1687842300000|2023-06-27 05:05:00|194.44|191.84|194.61|192.01|194.96|192.36|194.44|191.84|0
1687842600000|2023-06-27 05:10:00|194.78|192.18|195.55|192.95|195.64|193.04|194.78|192.18|0
1687842900000|2023-06-27 05:15:00|195.46|192.86|194.78|192.18|195.64|193.04|194.78|192.18|0
1687843200000|2023-06-27 05:20:00|194.95|192.35|195.63|193.03|195.8|193.2|194.95|192.35|0
1687843500000|2023-06-27 05:25:00|195.8|193.2|196.31|193.71|196.49|193.89|195.63|193.03|0
1687843800000|2023-06-27 05:30:00|196.4|193.8|196.48|193.88|196.83|194.23|195.8|193.2|0
1687844100000|2023-06-27 05:35:00|196.39|193.79|196.14|193.54|196.83|194.23|195.97|193.37|0
1687844400000|2023-06-27 05:40:00|195.79|193.19|195.62|193.02|195.96|193.36|195.45|192.85|0
1687844700000|2023-06-27 05:45:00|195.7|193.1|196.13|193.53|196.13|193.53|195.7|193.1|0
1687845000000|2023-06-27 05:50:00|196.04|193.44|196.47|193.87|196.82|194.22|195.79|193.19|0
1687845300000|2023-06-27 05:55:00|196.64|194.04|197.33|194.73|197.5|194.9|196.64|194.04|0
1687845600000|2023-06-27 06:00:00|197.24|194.64|197.33|194.73|197.67|195.07|196.3|193.7|0
1687845900000|2023-06-27 06:05:00|197.13|194.93|197.47|195.27|197.81|195.61|196.78|194.58|0
1687846200000|2023-06-27 06:10:00|197.64|195.44|197.12|194.92|197.64|195.44|196.78|194.58|0
1687846500000|2023-06-27 06:15:00|197.21|195.01|198.06|195.86|198.5|196.3|196.95|194.75|0
1687846800000|2023-06-27 06:20:00|198.15|195.95|197.29|195.09|198.15|195.95|196.78|194.58|0
1687847100000|2023-06-27 06:25:00|197.46|195.26|197.03|194.83|197.46|195.26|197.03|194.83|0
1687847400000|2023-06-27 06:30:00|196.94|194.74|197.46|195.26|197.63|195.43|196.94|194.74|0
1687847700000|2023-06-27 06:35:00|197.63|195.43|198.18|195.98|198.53|196.33|197.46|195.26|0
1687848000000|2023-06-27 06:40:00|198.35|196.15|198.87|196.67|198.87|196.67|198.18|195.98|0
1687848300000|2023-06-27 06:45:00|198.78|196.58|197.66|195.46|198.87|196.67|197.49|195.29|0
1687848600000|2023-06-27 06:50:00|197.49|195.29|197.49|195.29|197.66|195.46|197.15|194.95|0
1687848900000|2023-06-27 06:55:00|197.57|195.37|197.14|194.94|197.66|195.46|197.14|194.94|0
1687849200000|2023-06-27 07:00:00|196.8|194.6|199.38|197.18|199.55|197.35|196.8|194.6|0
1687849500000|2023-06-27 07:05:00|199.2|197|199.55|197.35|199.72|197.52|198.43|196.23|0
1687849800000|2023-06-27 07:10:00|199.2|197|200.41|198.21|200.58|198.38|198.94|196.74|0
1687850100000|2023-06-27 07:15:00|200.23|198.03|199.2|197|200.41|198.21|199.02|196.82|0
1687850400000|2023-06-27 07:20:00|199.02|196.82|198.51|196.31|199.88|197.68|198.42|196.22|0
1687850700000|2023-06-27 07:25:00|198.33|196.13|197.99|195.79|198.51|196.31|196.87|194.67|0
1687851000000|2023-06-27 07:30:00|197.82|195.62|196.1|193.9|197.9|195.7|195.76|193.56|0
1687851300000|2023-06-27 07:35:00|195.93|193.73|196.1|193.9|197.3|195.1|195.93|193.73|0
1687851600000|2023-06-27 07:40:00|196.27|194.07|196.1|193.9|196.44|194.24|195.41|193.21|0
1687851900000|2023-06-27 07:45:00|195.93|193.73|195.58|193.38|196.69|194.49|195.41|193.21|0
1687852200000|2023-06-27 07:50:00|195.75|193.55|196.43|194.23|196.78|194.58|195.58|193.38|0
1687852500000|2023-06-27 07:55:00|196.61|194.41|196.26|194.06|196.78|194.58|195.75|193.55|0
1687852800000|2023-06-27 08:00:00|196.09|193.89|196.77|194.57|196.77|194.57|195.58|193.38|0
1687853100000|2023-06-27 08:05:00|196.68|194.48|195.23|193.03|197.11|194.91|195.23|193.03|0
1687853400000|2023-06-27 08:10:00|195.4|193.2|196.6|194.4|196.94|194.74|195.23|193.03|0
1687853700000|2023-06-27 08:15:00|196.43|194.23|197.11|194.91|197.62|195.42|196.08|193.88|0
1687854000000|2023-06-27 08:20:00|197.28|195.08|195.74|193.54|197.28|195.08|195.74|193.54|0
1687854300000|2023-06-27 08:25:00|195.4|193.2|195.91|193.71|196.42|194.22|195.4|193.2|0
1687854600000|2023-06-27 08:30:00|195.73|193.53|194.88|192.68|195.82|193.62|194.54|192.34|0
1687854900000|2023-06-27 08:35:00|194.79|192.59|194.54|192.34|195.05|192.85|194.37|192.17|0
1687855200000|2023-06-27 08:40:00|194.45|192.25|193.6|191.4|194.54|192.34|192.84|190.64|0
1687855500000|2023-06-27 08:45:00|193.51|191.31|193.85|191.65|194.19|191.99|193.26|191.06|0
1687855800000|2023-06-27 08:50:00|194.02|191.82|194.19|191.99|194.53|192.33|193.17|190.97|0
1687856100000|2023-06-27 08:55:00|194.02|191.82|193.85|191.65|194.44|192.24|193.59|191.39|0
1687856400000|2023-06-27 09:00:00|194.02|191.82|193.51|191.31|194.02|191.82|193.17|190.97|0
1687856700000|2023-06-27 09:05:00|193.34|191.14|193.67|191.47|194.18|191.98|193.17|190.97|0
1687857000000|2023-06-27 09:10:00|193.5|191.3|193.5|191.3|194.35|192.15|193.16|190.96|0
1687857300000|2023-06-27 09:15:00|193.33|191.13|193.67|191.47|194.01|191.81|193.16|190.96|0
1687857600000|2023-06-27 09:20:00|193.58|191.38|194.01|191.81|194.69|192.49|193.58|191.38|0
1687857900000|2023-06-27 09:25:00|193.92|191.72|194.68|192.48|194.68|192.48|193.84|191.64|0
1687858200000|2023-06-27 09:30:00|194.51|192.31|194.51|192.31|194.51|192.31|193.57|191.37|0
1687858500000|2023-06-27 09:35:00|194.42|192.22|194|191.8|194.42|192.22|193.49|191.29|0
1687858800000|2023-06-27 09:40:00|193.83|191.63|193.91|191.71|194.17|191.97|193.83|191.63|0
1687859100000|2023-06-27 09:45:00|193.83|191.63|193.65|191.45|194.08|191.88|193.32|191.12|0
1687859400000|2023-06-27 09:50:00|193.82|191.62|193.99|191.79|194.16|191.96|193.65|191.45|0
1687859700000|2023-06-27 09:55:00|193.82|191.62|193.82|191.62|194.5|192.3|193.48|191.28|0
1687860000000|2023-06-27 10:00:00|193.65|191.45|194.33|192.13|194.5|192.3|193.65|191.45|0
1687860300000|2023-06-27 10:05:00|194.5|192.3|193.56|191.36|194.67|192.47|193.48|191.28|0
1687860600000|2023-06-27 10:10:00|193.48|191.28|193.81|191.61|194.15|191.95|193.47|191.27|0
1687860900000|2023-06-27 10:15:00|193.98|191.78|193.47|191.27|193.98|191.78|193.47|191.27|0
1687861200000|2023-06-27 10:20:00|193.3|191.1|193.64|191.44|193.98|191.78|193.13|190.93|0
1687861500000|2023-06-27 10:25:00|193.55|191.35|193.72|191.52|193.98|191.78|193.47|191.27|0
1687861800000|2023-06-27 10:30:00|193.89|191.69|194.99|192.79|195.25|193.05|193.64|191.44|0
1687862100000|2023-06-27 10:35:00|194.82|192.62|195.5|193.3|195.5|193.3|194.31|192.11|0
1687862400000|2023-06-27 10:40:00|195.33|193.13|195.33|193.13|195.5|193.3|194.48|192.28|0
1687862700000|2023-06-27 10:45:00|195.16|192.96|195.84|193.64|195.84|193.64|194.99|192.79|0
1687863000000|2023-06-27 10:50:00|195.75|193.55|195.84|193.64|196.35|194.15|195.33|193.13|0
1687863300000|2023-06-27 10:55:00|196.01|193.81|195.84|193.64|196.01|193.81|195.5|193.3|0
1687863600000|2023-06-27 11:00:00|195.67|193.47|194.47|192.27|195.84|193.64|194.3|192.1|0
1687863900000|2023-06-27 11:05:00|194.64|192.44|194.47|192.27|195.15|192.95|194.13|191.93|0
1687864200000|2023-06-27 11:10:00|194.3|192.1|194.21|192.01|194.98|192.78|194.12|191.92|0
1687864500000|2023-06-27 11:15:00|194.29|192.09|192.76|190.56|194.29|192.09|192.76|190.56|0
1687864800000|2023-06-27 11:20:00|192.59|190.39|193.1|190.9|193.44|191.24|192.59|190.39|0
1687865100000|2023-06-27 11:25:00|192.93|190.73|192.76|190.56|193.61|191.41|192.59|190.39|0
1687865400000|2023-06-27 11:30:00|192.59|190.39|192.59|190.39|192.76|190.56|191.57|189.37|0
1687865700000|2023-06-27 11:35:00|192.42|190.22|192.25|190.05|192.59|190.39|191.91|189.71|0
1687866000000|2023-06-27 11:40:00|192.08|189.88|191.74|189.54|192.58|190.38|191.4|189.2|0
1687866300000|2023-06-27 11:45:00|191.57|189.37|191.06|188.86|191.91|189.71|190.72|188.52|0
1687866600000|2023-06-27 11:50:00|190.89|188.69|190.55|188.35|191.06|188.86|189.88|187.68|0
1687866900000|2023-06-27 11:55:00|190.46|188.26|190.72|188.52|191.22|189.02|190.05|187.85|0
1687867200000|2023-06-27 12:00:00|190.63|188.43|190.55|188.35|191.22|189.02|189.37|187.17|0
1687867500000|2023-06-27 12:05:00|190.38|188.18|191.22|189.02|191.9|189.7|190.38|188.18|0
1687867800000|2023-06-27 12:10:00|191.39|189.19|190.37|188.17|191.89|189.69|189.87|187.67|0
1687868100000|2023-06-27 12:15:00|190.2|188|190.96|188.76|191.21|189.01|189.87|187.67|0
1687868400000|2023-06-27 12:20:00|190.88|188.68|190.54|188.34|190.88|188.68|189.86|187.66|0
1687868700000|2023-06-27 12:25:00|190.28|188.08|191.21|189.01|191.38|189.18|190.28|188.08|0
1687869000000|2023-06-27 12:30:00|190.62|188.42|193.41|191.21|193.58|191.38|190.62|188.42|0
1687869300000|2023-06-27 12:35:00|193.49|191.29|195.28|193.08|195.79|193.59|192.9|190.7|0
1687869600000|2023-06-27 12:40:00|195.45|193.25|195.45|193.25|195.96|193.76|194.77|192.57|0
1687869900000|2023-06-27 12:45:00|195.62|193.42|194.25|192.05|195.62|193.42|194.08|191.88|0
1687870200000|2023-06-27 12:50:00|194.42|192.22|193.4|191.2|194.5|192.3|193.06|190.86|0
1687870500000|2023-06-27 12:55:00|193.57|191.37|193.23|191.03|193.57|191.37|192.55|190.35|0
1687870800000|2023-06-27 13:00:00|193.06|190.86|192.88|190.68|193.23|191.03|192.21|190.01|0
1687871100000|2023-06-27 13:05:00|192.71|190.51|193.56|191.36|193.73|191.53|192.38|190.18|0
1687871400000|2023-06-27 13:10:00|193.39|191.19|194.58|192.38|194.75|192.55|192.71|190.51|0
1687871700000|2023-06-27 13:15:00|194.75|192.55|193.9|191.7|194.92|192.72|193.9|191.7|0
1687872000000|2023-06-27 13:20:00|193.73|191.53|193.89|191.69|194.24|192.04|193.72|191.52|0
1687872300000|2023-06-27 13:25:00|194.06|191.86|194.74|192.54|195.25|193.05|193.89|191.69|0
1687872600000|2023-06-27 13:30:00|194.57|192.37|196.96|194.76|197.65|195.45|193.89|191.69|0
1687872900000|2023-06-27 13:35:00|197.13|194.93|199.19|196.99|200.92|198.72|197.13|194.93|0
1687873200000|2023-06-27 13:40:00|199.37|197.17|198.69|196.49|201.35|199.15|198|195.8|0
1687873500000|2023-06-27 13:45:00|199.03|196.83|195.94|193.74|199.03|196.83|194.06|191.86|0
1687873800000|2023-06-27 13:50:00|195.77|193.57|196.62|194.42|198.51|196.31|195.08|192.88|0
1687874100000|2023-06-27 13:55:00|196.45|194.25|196.96|194.76|197.13|194.93|195.08|192.88|0
1687874400000|2023-06-27 14:00:00|197.22|195.02|197.47|195.27|198.85|196.65|194.23|192.03|0
1687874700000|2023-06-27 14:05:00|197.65|195.45|195.08|192.88|197.65|195.45|193.54|191.34|0
1687875000000|2023-06-27 14:10:00|194.39|192.19|194.73|192.53|194.9|192.7|191.34|189.14|0
1687875300000|2023-06-27 14:15:00|194.39|192.19|197.3|195.1|197.47|195.27|194.39|192.19|0
1687875600000|2023-06-27 14:20:00|197.12|194.92|196.65|194.45|198.03|195.83|195.28|193.08|0
1687875900000|2023-06-27 14:25:00|196.82|194.62|196.48|194.28|198.72|196.52|196.14|193.94|0
1687876200000|2023-06-27 14:30:00|196.65|194.45|197.68|195.48|199.24|197.04|195.45|193.25|0
1687876500000|2023-06-27 14:35:00|197.85|195.65|198.72|196.52|199.24|197.04|197.16|194.96|0
1687876800000|2023-06-27 14:40:00|198.54|196.34|197.5|195.3|199.41|197.21|196.64|194.44|0
1687877100000|2023-06-27 14:45:00|197.68|195.48|198.54|196.34|199.23|197.03|196.99|194.79|0
1687877400000|2023-06-27 14:50:00|198.89|196.69|199.92|197.72|200.79|198.59|198.71|196.51|0
1687877700000|2023-06-27 14:55:00|200.1|197.9|200.27|198.07|200.62|198.42|198.19|195.99|0
1687878000000|2023-06-27 15:00:00|200.62|198.42|197.15|194.95|201.14|198.94|197.15|194.95|0
1687878300000|2023-06-27 15:05:00|197.67|195.47|197.67|195.47|198.7|196.5|196.63|194.43|0
1687878600000|2023-06-27 15:10:00|197.15|194.95|198.35|196.15|198.35|196.15|194.91|192.71|0
1687878900000|2023-06-27 15:15:00|198.18|195.98|199.74|197.54|199.91|197.71|197.66|195.46|0
1687879200000|2023-06-27 15:20:00|199.91|197.71|201.13|198.93|202|199.8|199.56|197.36|0
1687879500000|2023-06-27 15:25:00|200.95|198.75|204.56|202.36|205.27|203.07|200.08|197.88|0
1687879800000|2023-06-27 15:30:00|204.73|202.53|204.49|202.29|205.26|203.06|203.96|201.76|0
1687880100000|2023-06-27 15:35:00|204.66|202.46|206.42|204.22|206.77|204.57|203.96|201.76|0
1687880400000|2023-06-27 15:40:00|206.24|204.04|206.06|203.86|206.42|204.22|205.01|202.81|0
1687880700000|2023-06-27 15:45:00|206.24|204.04|205.01|202.81|206.77|204.57|204.48|202.28|0
1687881000000|2023-06-27 15:50:00|205.18|202.98|207.12|204.92|207.12|204.92|205.18|202.98|0
1687881300000|2023-06-27 15:55:00|206.94|204.74|206.94|204.74|207.82|205.62|206.41|204.21|0
1687881600000|2023-06-27 16:00:00|207.11|204.91|207.64|205.44|207.82|205.62|206.23|204.03|0
1687881900000|2023-06-27 16:05:00|207.82|205.62|206.93|204.73|208.52|206.32|206.76|204.56|0
1687882200000|2023-06-27 16:10:00|206.76|204.56|207.81|205.61|208.17|205.97|206.58|204.38|0
1687882500000|2023-06-27 16:15:00|207.64|205.44|206.75|204.55|208.52|206.32|206.4|204.2|0
1687882800000|2023-06-27 16:20:00|206.93|204.73|208.51|206.31|208.51|206.31|206.58|204.38|0
1687883100000|2023-06-27 16:25:00|208.69|206.49|210.11|207.91|210.64|208.44|208.51|206.31|0
1687883400000|2023-06-27 16:30:00|210.28|208.08|210.46|208.26|210.64|208.44|209.22|207.02|0
1687883700000|2023-06-27 16:35:00|210.64|208.44|214.35|212.15|214.35|212.15|210.28|208.08|0
1687884000000|2023-06-27 16:40:00|214.53|212.33|215.06|212.86|215.24|213.04|213.64|211.44|0
1687884300000|2023-06-27 16:45:00|215.24|213.04|215.77|213.57|216.13|213.93|215.06|212.86|0
1687884600000|2023-06-27 16:50:00|215.59|213.39|215.24|213.04|216.49|214.29|215.06|212.86|0
1687884900000|2023-06-27 16:55:00|215.41|213.21|214.52|212.32|215.77|213.57|213.45|211.25|0
1687885200000|2023-06-27 17:00:00|214.34|212.14|214.52|212.32|215.05|212.85|213.81|211.61|0
1687885500000|2023-06-27 17:05:00|214.7|212.5|213.62|211.42|214.7|212.5|212.56|210.36|0
1687885800000|2023-06-27 17:10:00|213.45|211.25|214.87|212.67|215.05|212.85|213.27|211.07|0
1687886100000|2023-06-27 17:15:00|214.69|212.49|216.48|214.28|216.83|214.63|214.16|211.96|0
1687886400000|2023-06-27 17:20:00|216.65|214.45|218.45|216.25|218.81|216.61|216.48|214.28|0
1687886700000|2023-06-27 17:25:00|218.63|216.43|217.91|215.71|218.99|216.79|217.19|214.99|0
1687887000000|2023-06-27 17:30:00|218.09|215.89|219.7|217.5|220.61|218.41|218.09|215.89|0
1687887300000|2023-06-27 17:35:00|219.52|217.32|219.7|217.5|219.88|217.68|218.98|216.78|0
1687887600000|2023-06-27 17:40:00|219.88|217.68|220.42|218.22|221.33|219.13|219.88|217.68|0
1687887900000|2023-06-27 17:45:00|220.6|218.4|222.23|220.03|222.41|220.21|220.42|218.22|0
1687888200000|2023-06-27 17:50:00|221.87|219.67|222.77|220.57|224.69|222.49|221.86|219.66|0
1687888500000|2023-06-27 17:55:00|222.59|220.39|223.13|220.93|223.31|221.11|221.5|219.3|0
1687888800000|2023-06-27 18:00:00|223.31|221.11|223.67|221.47|223.67|221.47|222.4|220.2|0
1687889100000|2023-06-27 18:05:00|223.49|221.29|222.94|220.74|224.22|222.02|222.22|220.02|0
1687889400000|2023-06-27 18:10:00|223.31|221.11|224.94|222.74|224.94|222.74|223.31|221.11|0
1687889700000|2023-06-27 18:15:00|224.76|222.56|224.94|222.74|225.67|223.47|224.03|221.83|0
1687890000000|2023-06-27 18:20:00|225.12|222.92|225.3|223.1|225.67|223.47|224.76|222.56|0
1687890300000|2023-06-27 18:25:00|225.12|222.92|225.12|222.92|225.48|223.28|224.21|222.01|0
1687890600000|2023-06-27 18:30:00|225.3|223.1|225.3|223.1|226.03|223.83|224.93|222.73|0
1687890900000|2023-06-27 18:35:00|225.48|223.28|224.2|222|226.03|223.83|224.2|222|0
1687891200000|2023-06-27 18:40:00|224.38|222.18|223.29|221.09|224.38|222.18|222.39|220.19|0
1687891500000|2023-06-27 18:45:00|223.11|220.91|224.38|222.18|224.56|222.36|222.2|220|0
1687891800000|2023-06-27 18:50:00|224.56|222.36|224.92|222.72|225.65|223.45|224.02|221.82|0
1687892100000|2023-06-27 18:55:00|225.11|222.91|222.56|220.36|225.29|223.09|222.38|220.18|0
1687892400000|2023-06-27 19:00:00|222.74|220.54|224.19|221.99|225.1|222.9|222.74|220.54|0
1687892700000|2023-06-27 19:05:00|224.01|221.81|224.73|222.53|225.28|223.08|224.01|221.81|0
1687893000000|2023-06-27 19:10:00|224.55|222.35|225.28|223.08|225.28|223.08|223.1|220.9|0
1687893300000|2023-06-27 19:15:00|225.1|222.9|223.82|221.62|225.1|222.9|223.46|221.26|0
1687893600000|2023-06-27 19:20:00|224|221.8|224.55|222.35|224.55|222.35|223.27|221.07|0
1687893900000|2023-06-27 19:25:00|224.36|222.16|226.92|224.72|226.92|224.72|224.36|222.16|0
1687894200000|2023-06-27 19:30:00|226.73|224.53|224.54|222.34|227.28|225.08|224.18|221.98|0
1687894500000|2023-06-27 19:35:00|224.36|222.16|224.18|221.98|224.72|222.52|223.63|221.43|0
1687894800000|2023-06-27 19:40:00|224.36|222.16|225.63|223.43|225.81|223.61|224.17|221.97|0
1687895100000|2023-06-27 19:45:00|225.45|223.25|226.18|223.98|226.73|224.53|225.45|223.25|0
1687895400000|2023-06-27 19:50:00|224.17|221.97|224.17|221.97|225.26|223.06|223.08|220.88|0
1687895700000|2023-06-27 19:55:00|224.35|222.15|223.08|220.88|224.35|222.15|222.17|219.97|0
1687896000000|2023-06-27 20:00:00|222.35|220.15|220.36|218.16|222.35|220.15|219.64|217.44|0
1687896300000|2023-06-27 20:05:00|220.54|218.34|220.54|218.34|220.9|218.7|220.18|217.98|0
1687896600000|2023-06-27 20:10:00|220.36|218.16|220.72|218.52|220.9|218.7|220|217.8|0
1687896900000|2023-06-27 20:15:00|220.92|218.32|220.37|217.77|220.92|218.32|219.11|216.51|0
1687897200000|2023-06-27 20:20:00|220.19|217.59|220.01|217.41|220.37|217.77|219.83|217.23|0
1687897500000|2023-06-27 20:25:00|219.65|217.05|220.37|217.77|220.37|217.77|219.65|217.05|0
1687897800000|2023-06-27 20:30:00|220.19|217.59|220.01|217.41|220.37|217.77|220.01|217.41|0
1687898100000|2023-06-27 20:35:00|219.82|217.22|219.64|217.04|220.01|217.41|219.64|217.04|0
1687898400000|2023-06-27 20:40:00|219.82|217.22|220|217.4|220.18|217.58|219.64|217.04|0
1687898700000|2023-06-27 20:45:00|219.91|217.31|220.18|217.58|220.36|217.76|219.64|217.04|0
1687899000000|2023-06-27 20:50:00|220|217.4|220.36|217.76|220.44|217.84|220|217.4|0
1687899300000|2023-06-27 20:55:00|220.18|217.58|220.44|217.84|220.54|217.94|219.99|217.39|0
1687899600000|2023-06-27 21:00:00|220.15|217.55|220.61|218.01|220.61|218.01|220.15|217.55|0
1687899900000|2023-06-27 21:05:00|220.6|218|220.75|218.15|220.89|218.29|220.6|218|0
1687900200000|2023-06-27 21:10:00|220.89|218.29|220.33|217.73|220.99|218.39|219.91|217.31|0
1687900500000|2023-06-27 21:15:00|220.07|217.47|220.3|217.7|220.3|217.7|219.69|217.09|0
1687900800000|2023-06-27 21:20:00|220.38|217.78|220.25|217.65|220.38|217.78|220|217.4|0
1687901100000|2023-06-27 21:25:00|220.17|217.57|220.17|217.57|220.25|217.65|220.17|217.57|0
1687901400000|2023-06-27 21:30:00|220.11|217.51|220.11|217.51|220.11|217.51|220.11|217.51|0
1687901700000|2023-06-27 21:35:00|220.09|217.49|220.11|217.51|220.11|217.51|220.09|217.49|0
1687902000000|2023-06-27 21:40:00|220.13|217.53|220.05|217.45|220.13|217.53|219.92|217.32|0
1687902300000|2023-06-27 21:45:00|220.08|217.48|219.99|217.39|220.24|217.64|219.99|217.39|0
1687902600000|2023-06-27 21:50:00|220.08|217.48|219.78|217.18|220.08|217.48|219.75|217.15|0
1687902900000|2023-06-27 21:55:00|219.86|217.26|220.08|217.48|220.1|217.5|219.86|217.26|0
1687903200000|2023-06-27 22:00:00|219.87|217.27|219.78|217.18|220.33|217.73|219.69|217.09|0
1687903500000|2023-06-27 22:05:00|219.87|217.27|219.6|217|220.15|217.55|219.6|217|0
1687903800000|2023-06-27 22:10:00|219.78|217.18|219.42|216.82|220.14|217.54|219.42|216.82|0
1687904100000|2023-06-27 22:15:00|219.24|216.64|218.7|216.1|219.42|216.82|218.52|215.92|0
1687904400000|2023-06-27 22:20:00|218.88|216.28|219.42|216.82|219.6|217|218.88|216.28|0
1687904700000|2023-06-27 22:25:00|219.24|216.64|218.87|216.27|219.41|216.81|218.69|216.09|0
1687905000000|2023-06-27 22:30:00|219.05|216.45|218.69|216.09|219.05|216.45|218.51|215.91|0
1687905300000|2023-06-27 22:35:00|218.51|215.91|218.51|215.91|218.69|216.09|218.33|215.73|0
1687905600000|2023-06-27 22:40:00|218.33|215.73|217.97|215.37|218.33|215.73|217.97|215.37|0
1687905900000|2023-06-27 22:45:00|218.05|215.45|217.97|215.37|218.15|215.55|217.61|215.01|0
1687906200000|2023-06-27 22:50:00|217.79|215.19|217.78|215.18|217.97|215.37|217.61|215.01|0
1687906500000|2023-06-27 22:55:00|217.69|215.09|217.78|215.18|217.96|215.36|217.6|215|0
1687906800000|2023-06-27 23:00:00|217.69|215.09|217.6|215|217.78|215.18|217.6|215|0
1687907100000|2023-06-27 23:05:00|217.78|215.18|217.6|215|217.87|215.27|217.6|215|0
1687907400000|2023-06-27 23:10:00|217.42|214.82|216.7|214.1|217.42|214.82|216.7|214.1|0
1687907700000|2023-06-27 23:15:00|216.88|214.28|216.34|213.74|216.88|214.28|216.34|213.74|0
1687908000000|2023-06-27 23:20:00|216.16|213.56|216.52|213.92|217.06|214.46|216.16|213.56|0
1687908300000|2023-06-27 23:25:00|216.34|213.74|217.23|214.63|217.23|214.63|216.34|213.74|0
1687908600000|2023-06-27 23:30:00|217.05|214.45|217.14|214.54|217.23|214.63|216.87|214.27|0
1687908900000|2023-06-27 23:35:00|217.23|214.63|217.76|215.16|217.94|215.34|217.05|214.45|0
1687909200000|2023-06-27 23:40:00|217.58|214.98|217.58|214.98|217.94|215.34|217.58|214.98|0
1687909500000|2023-06-27 23:45:00|217.4|214.8|217.04|214.44|217.58|214.98|216.86|214.26|0
1687909800000|2023-06-27 23:50:00|217.22|214.62|217.66|215.06|218.3|215.7|217.04|214.44|0
1687910100000|2023-06-27 23:55:00|217.76|215.16|217.4|214.8|217.76|215.16|217.22|214.62|0
1687910400000|2023-06-28 00:00:00|217.58|214.98|218.29|215.69|218.29|215.69|217.4|214.8|0
1687910700000|2023-06-28 00:05:00|218.11|215.51|219.01|216.41|219.01|216.41|217.93|215.33|0
1687911000000|2023-06-28 00:10:00|218.83|216.23|218.47|215.87|219.01|216.41|218.29|215.69|0
1687911300000|2023-06-28 00:15:00|218.29|215.69|216.85|214.25|218.29|215.69|216.67|214.07|0
1687911600000|2023-06-28 00:20:00|216.67|214.07|216.85|214.25|217.57|214.97|216.58|213.98|0
1687911900000|2023-06-28 00:25:00|217.03|214.43|216.67|214.07|217.03|214.43|216.67|214.07|0
1687912200000|2023-06-28 00:30:00|216.49|213.89|216.31|213.71|216.84|214.24|215.41|212.81|0
1687912500000|2023-06-28 00:35:00|216.39|213.79|215.41|212.81|216.49|213.89|215.41|212.81|0
1687912800000|2023-06-28 00:40:00|215.59|212.99|215.77|213.17|215.94|213.34|215.05|212.45|0
1687913100000|2023-06-28 00:45:00|215.94|213.34|216.3|213.7|216.3|213.7|215.76|213.16|0
1687913400000|2023-06-28 00:50:00|216.21|213.61|215.76|213.16|216.21|213.61|215.76|213.16|0
1687913700000|2023-06-28 00:55:00|215.85|213.25|216.12|213.52|216.3|213.7|215.76|213.16|0
1687914000000|2023-06-28 01:00:00|216.29|213.69|216.65|214.05|216.83|214.23|216.12|213.52|0
1687914300000|2023-06-28 01:05:00|216.47|213.87|216.29|213.69|216.47|213.87|216.11|213.51|0
1687914600000|2023-06-28 01:10:00|216.11|213.51|216.11|213.51|216.47|213.87|216.11|213.51|0
1687914900000|2023-06-28 01:15:00|216.2|213.6|215.21|212.61|216.2|213.6|214.86|212.26|0
1687915200000|2023-06-28 01:20:00|215.12|212.52|215.21|212.61|215.21|212.61|214.68|212.08|0
1687915500000|2023-06-28 01:25:00|215.03|212.43|215.65|213.05|215.92|213.32|215.03|212.43|0
1687915800000|2023-06-28 01:30:00|215.75|213.15|215.92|213.32|216.82|214.22|215.56|212.96|0
1687916100000|2023-06-28 01:35:00|215.74|213.14|216.1|213.5|216.46|213.86|215.74|213.14|0
1687916400000|2023-06-28 01:40:00|216.18|213.58|215.92|213.32|216.63|214.03|215.92|213.32|0
1687916700000|2023-06-28 01:45:00|215.74|213.14|216.27|213.67|216.45|213.85|215.56|212.96|0
1687917000000|2023-06-28 01:50:00|216.09|213.49|215.91|213.31|216.18|213.58|215.38|212.78|0
1687917300000|2023-06-28 01:55:00|215.82|213.22|215.55|212.95|215.91|213.31|215.55|212.95|0
1687917600000|2023-06-28 02:00:00|215.73|213.13|215.73|213.13|216.09|213.49|215.55|212.95|0
1687917900000|2023-06-28 02:05:00|215.81|213.21|215.46|212.86|215.91|213.31|215.37|212.77|0
1687918200000|2023-06-28 02:10:00|215.37|212.77|215.19|212.59|215.73|213.13|215.19|212.59|0
1687918500000|2023-06-28 02:15:00|215.27|212.67|215.01|212.41|215.37|212.77|214.83|212.23|0
1687918800000|2023-06-28 02:20:00|214.83|212.23|215.01|212.41|215.19|212.59|214.65|212.05|0
1687919100000|2023-06-28 02:25:00|215.09|212.49|215.72|213.12|215.9|213.3|214.83|212.23|0
1687919400000|2023-06-28 02:30:00|215.9|213.3|216.61|214.01|216.79|214.19|215.62|213.02|0
1687919700000|2023-06-28 02:35:00|216.7|214.1|217.5|214.9|217.51|214.91|216.43|213.83|0
1687920000000|2023-06-28 02:40:00|217.32|214.72|218.58|215.98|218.58|215.98|217.32|214.72|0
1687920300000|2023-06-28 02:45:00|218.4|215.8|218.04|215.44|218.58|215.98|217.86|215.26|0
1687920600000|2023-06-28 02:50:00|218.22|215.62|217.68|215.08|218.4|215.8|217.32|214.72|0
1687920900000|2023-06-28 02:55:00|217.5|214.9|217.67|215.07|217.86|215.26|217.14|214.54|0
1687921200000|2023-06-28 03:00:00|217.76|215.16|218.03|215.43|218.21|215.61|217.67|215.07|0
1687921500000|2023-06-28 03:05:00|217.94|215.34|218.21|215.61|218.75|216.15|217.85|215.25|0
1687921800000|2023-06-28 03:10:00|218.03|215.43|218.39|215.79|218.75|216.15|218.03|215.43|0
1687922100000|2023-06-28 03:15:00|218.21|215.61|218.03|215.43|218.39|215.79|217.93|215.33|0
1687922400000|2023-06-28 03:20:00|218.02|215.42|218.02|215.42|218.2|215.6|217.66|215.06|0
1687922700000|2023-06-28 03:25:00|217.93|215.33|217.48|214.88|218.02|215.42|217.48|214.88|0
1687923000000|2023-06-28 03:30:00|217.57|214.97|217.84|215.24|217.84|215.24|217.48|214.88|0
1687923300000|2023-06-28 03:35:00|217.75|215.15|217.84|215.24|218.38|215.78|217.66|215.06|0
1687923600000|2023-06-28 03:40:00|218.02|215.42|217.83|215.23|218.1|215.5|217.66|215.06|0
1687923900000|2023-06-28 03:45:00|217.74|215.14|217.65|215.05|217.83|215.23|217.29|214.69|0
1687924200000|2023-06-28 03:50:00|217.56|214.96|217.83|215.23|218.01|215.41|217.29|214.69|0
1687924500000|2023-06-28 03:55:00|217.74|215.14|217.65|215.05|217.83|215.23|217.47|214.87|0
1687924800000|2023-06-28 04:00:00|217.83|215.23|217.29|214.69|217.83|215.23|217.29|214.69|0
1687925100000|2023-06-28 04:05:00|217.47|214.87|217.11|214.51|217.47|214.87|217.11|214.51|0
1687925400000|2023-06-28 04:10:00|217.28|214.68|217.28|214.68|217.46|214.86|217.11|214.51|0
1687925700000|2023-06-28 04:15:00|217.1|214.5|217.1|214.5|217.28|214.68|216.56|213.96|0
1687926000000|2023-06-28 04:20:00|217.19|214.59|216.47|213.87|217.19|214.59|216.38|213.78|0
1687926300000|2023-06-28 04:25:00|216.38|213.78|216.02|213.42|216.47|213.87|215.84|213.24|0
1687926600000|2023-06-28 04:30:00|215.84|213.24|216.38|213.78|216.56|213.96|215.84|213.24|0
1687926900000|2023-06-28 04:35:00|216.56|213.96|216.55|213.95|216.74|214.14|216.38|213.78|0
1687927200000|2023-06-28 04:40:00|216.46|213.86|216.55|213.95|216.73|214.13|216.37|213.77|0
1687927500000|2023-06-28 04:45:00|216.46|213.86|216.19|213.59|216.55|213.95|216.19|213.59|0
1687927800000|2023-06-28 04:50:00|216.37|213.77|216.37|213.77|216.55|213.95|216.37|213.77|0
1687928100000|2023-06-28 04:55:00|216.55|213.95|216.37|213.77|216.55|213.95|216.19|213.59|0
1687928400000|2023-06-28 05:00:00|216.19|213.59|216.36|213.76|216.72|214.12|216.19|213.59|0
1687928700000|2023-06-28 05:05:00|216.54|213.94|216|213.4|216.72|214.12|216|213.4|0
1687929000000|2023-06-28 05:10:00|215.91|213.31|216.36|213.76|216.36|213.76|215.91|213.31|0
1687929300000|2023-06-28 05:15:00|216.18|213.58|216.18|213.58|216.54|213.94|216|213.4|0
1687929600000|2023-06-28 05:20:00|216|213.4|217.07|214.47|217.07|214.47|216|213.4|0
1687929900000|2023-06-28 05:25:00|216.89|214.29|216.89|214.29|217.25|214.65|216.71|214.11|0
1687930200000|2023-06-28 05:30:00|217.07|214.47|217.07|214.47|217.07|214.47|216.35|213.75|0
1687930500000|2023-06-28 05:35:00|216.97|214.37|217.51|214.91|217.51|214.91|216.89|214.29|0
1687930800000|2023-06-28 05:40:00|217.42|214.82|218.86|216.26|218.86|216.26|217.24|214.64|0
1687931100000|2023-06-28 05:45:00|218.68|216.08|218.86|216.26|218.86|216.26|218.14|215.54|0
1687931400000|2023-06-28 05:50:00|218.68|216.08|218.32|215.72|218.86|216.26|217.96|215.36|0
1687931700000|2023-06-28 05:55:00|218.5|215.9|218.49|215.89|218.5|215.9|217.77|215.17|0
1687932000000|2023-06-28 06:00:00|218.67|216.07|218.49|215.89|219.03|216.43|218.13|215.53|0
1687932300000|2023-06-28 06:05:00|218.29|216.09|217.93|215.73|218.29|216.09|217.39|215.19|0
1687932600000|2023-06-28 06:10:00|218.11|215.91|218.47|216.27|218.47|216.27|217.57|215.37|0
1687932900000|2023-06-28 06:15:00|218.65|216.45|217.74|215.54|218.83|216.63|217.74|215.54|0
1687933200000|2023-06-28 06:20:00|217.56|215.36|217.47|215.27|217.92|215.72|217.38|215.18|0
1687933500000|2023-06-28 06:25:00|217.56|215.36|217.38|215.18|217.74|215.54|217.29|215.09|0
1687933800000|2023-06-28 06:30:00|217.56|215.36|217.38|215.18|217.74|215.54|217.2|215|0
1687934100000|2023-06-28 06:35:00|217.56|215.36|217.2|215|217.56|215.36|217.02|214.82|0
1687934400000|2023-06-28 06:40:00|217.38|215.18|216.84|214.64|217.38|215.18|216.66|214.46|0
1687934700000|2023-06-28 06:45:00|217.02|214.82|216.83|214.63|217.19|214.99|216.48|214.28|0
1687935000000|2023-06-28 06:50:00|216.92|214.72|216.83|214.63|217.19|214.99|216.65|214.45|0
1687935300000|2023-06-28 06:55:00|216.92|214.72|217.22|215.02|217.58|215.38|216.25|214.05|0
1687935600000|2023-06-28 07:00:00|216.5|214.3|216.14|213.94|217.22|215.02|215.6|213.4|0
1687935900000|2023-06-28 07:05:00|216.04|213.84|215.24|213.04|216.68|214.48|215.06|212.86|0
1687936200000|2023-06-28 07:10:00|215.06|212.86|216.85|214.65|217.03|214.83|215.06|212.86|0
1687936500000|2023-06-28 07:15:00|217.03|214.83|217.03|214.83|217.75|215.55|216.85|214.65|0
1687936800000|2023-06-28 07:20:00|217.21|215.01|216.67|214.47|217.21|215.01|215.95|213.75|0
1687937100000|2023-06-28 07:25:00|216.49|214.29|217.2|215|217.74|215.54|216.49|214.29|0
1687937400000|2023-06-28 07:30:00|217.38|215.18|217.2|215|218.46|216.26|217.2|215|0
1687937700000|2023-06-28 07:35:00|217.29|215.09|217.92|215.72|218.28|216.08|217.2|215|0
1687938000000|2023-06-28 07:40:00|218.1|215.9|218.82|216.62|219.54|217.34|218.1|215.9|0
1687938300000|2023-06-28 07:45:00|218.64|216.44|218.09|215.89|218.82|216.62|217.82|215.62|0
1687938600000|2023-06-28 07:50:00|218.27|216.07|216.29|214.09|218.27|216.07|216.29|214.09|0
1687938900000|2023-06-28 07:55:00|216.47|214.27|216.29|214.09|217.19|214.99|216.11|213.91|0
1687939200000|2023-06-28 08:00:00|216.47|214.27|216.02|213.82|217.19|214.99|215.66|213.46|0
1687939500000|2023-06-28 08:05:00|216.11|213.91|216.29|214.09|217.01|214.81|216.11|213.91|0
1687939800000|2023-06-28 08:10:00|216.47|214.27|217.36|215.16|217.36|215.16|216.11|213.91|0
1687940100000|2023-06-28 08:15:00|217.54|215.34|216.64|214.44|217.54|215.34|216.46|214.26|0
1687940400000|2023-06-28 08:20:00|216.46|214.26|218.52|216.32|218.62|216.42|216.46|214.26|0
1687940700000|2023-06-28 08:25:00|218.62|216.42|217.26|215.06|218.62|216.42|216.82|214.62|0
1687941000000|2023-06-28 08:30:00|217.18|214.98|216.28|214.08|217.54|215.34|216.28|214.08|0
1687941300000|2023-06-28 08:35:00|215.92|213.72|214.48|212.28|215.92|213.72|213.95|211.75|0
1687941600000|2023-06-28 08:40:00|214.31|212.11|214.48|212.28|214.84|212.64|214.13|211.93|0
1687941900000|2023-06-28 08:45:00|214.66|212.46|214.12|211.92|214.66|212.46|213.77|211.57|0
1687942200000|2023-06-28 08:50:00|214.03|211.83|214.48|212.28|214.84|212.64|213.77|211.57|0
1687942500000|2023-06-28 08:55:00|214.66|212.46|214.38|212.18|214.83|212.63|213.94|211.74|0
1687942800000|2023-06-28 09:00:00|214.3|212.1|214.12|211.92|215.19|212.99|214.12|211.92|0
1687943100000|2023-06-28 09:05:00|214.2|212|215.01|212.81|215.19|212.99|214.2|212|0
1687943400000|2023-06-28 09:10:00|215.09|212.89|214.65|212.45|215.54|213.34|214.47|212.27|0
1687943700000|2023-06-28 09:15:00|214.47|212.27|214.65|212.45|215.18|212.98|214.47|212.27|0
1687944000000|2023-06-28 09:20:00|214.82|212.62|215.18|212.98|215.54|213.34|214.82|212.62|0
1687944300000|2023-06-28 09:25:00|215.36|213.16|215.26|213.06|215.72|213.52|215|212.8|0
1687944600000|2023-06-28 09:30:00|215.36|213.16|215.71|213.51|215.89|213.69|214.46|212.26|0
1687944900000|2023-06-28 09:35:00|215.89|213.69|215.71|213.51|216.61|214.41|215.53|213.33|0
1687945200000|2023-06-28 09:40:00|215.89|213.69|216.07|213.87|216.25|214.05|215.62|213.42|0
1687945500000|2023-06-28 09:45:00|216.15|213.95|215.71|213.51|216.42|214.22|215.53|213.33|0
1687945800000|2023-06-28 09:50:00|215.53|213.33|214.99|212.79|215.53|213.33|214.81|212.61|0
1687946100000|2023-06-28 09:55:00|215.17|212.97|216.06|213.86|216.24|214.04|214.99|212.79|0
1687946400000|2023-06-28 10:00:00|216.24|214.04|216.42|214.22|216.6|214.4|216.06|213.86|0
1687946700000|2023-06-28 10:05:00|216.32|214.12|217.13|214.93|217.13|214.93|216.32|214.12|0
1687947000000|2023-06-28 10:10:00|217.22|215.02|217.31|215.11|217.67|215.47|216.77|214.57|0
1687947300000|2023-06-28 10:15:00|217.49|215.29|217.85|215.65|217.85|215.65|217.49|215.29|0
1687947600000|2023-06-28 10:20:00|217.75|215.55|217.84|215.64|218.03|215.83|217.49|215.29|0
1687947900000|2023-06-28 10:25:00|218.02|215.82|218.74|216.54|218.92|216.72|217.66|215.46|0
1687948200000|2023-06-28 10:30:00|218.92|216.72|218.92|216.72|218.92|216.72|218.2|216|0
1687948500000|2023-06-28 10:35:00|218.74|216.54|217.84|215.64|218.92|216.72|217.66|215.46|0
1687948800000|2023-06-28 10:40:00|217.66|215.46|216.58|214.38|217.66|215.46|216.22|214.02|0
1687949100000|2023-06-28 10:45:00|216.4|214.2|217.03|214.83|217.47|215.27|216.4|214.2|0
1687949400000|2023-06-28 10:50:00|217.21|215.01|217.03|214.83|217.57|215.37|216.85|214.65|0
1687949700000|2023-06-28 10:55:00|216.85|214.65|217.83|215.63|217.83|215.63|216.84|214.64|0
1687950000000|2023-06-28 11:00:00|217.74|215.54|219.19|216.99|219.91|217.71|217.56|215.36|0
1687950300000|2023-06-28 11:05:00|219|216.8|219.18|216.98|219.55|217.35|218.64|216.44|0
1687950600000|2023-06-28 11:10:00|219.36|217.16|219.9|217.7|220.09|217.89|219.18|216.98|0
1687950900000|2023-06-28 11:15:00|220.09|217.89|219.9|217.7|220.53|218.33|219.54|217.34|0
1687951200000|2023-06-28 11:20:00|219.72|217.52|219.54|217.34|219.9|217.7|219.36|217.16|0
1687951500000|2023-06-28 11:25:00|219.36|217.16|219.17|216.97|219.72|217.52|219.17|216.97|0
1687951800000|2023-06-28 11:30:00|219.36|217.16|218.27|216.07|219.36|217.16|218.09|215.89|0
1687952100000|2023-06-28 11:35:00|218.45|216.25|218.63|216.43|218.81|216.61|217.91|215.71|0
1687952400000|2023-06-28 11:40:00|218.81|216.61|217.72|215.52|218.81|216.61|217.36|215.16|0
1687952700000|2023-06-28 11:45:00|217.54|215.34|217.36|215.16|217.72|215.52|217.18|214.98|0
1687953000000|2023-06-28 11:50:00|217.18|214.98|216.46|214.26|217.54|215.34|216.1|213.9|0
1687953300000|2023-06-28 11:55:00|216.28|214.08|215.74|213.54|217|214.8|215.74|213.54|0
1687953600000|2023-06-28 12:00:00|216.1|213.9|214.3|212.1|216.28|214.08|214.12|211.92|0
1687953900000|2023-06-28 12:05:00|214.48|212.28|215.73|213.53|216.09|213.89|214.39|212.19|0
1687954200000|2023-06-28 12:10:00|215.55|213.35|215.73|213.53|215.73|213.53|214.84|212.64|0
1687954500000|2023-06-28 12:15:00|215.55|213.35|215.73|213.53|216.09|213.89|215.01|212.81|0
1687954800000|2023-06-28 12:20:00|215.91|213.71|215.91|213.71|216.09|213.89|215.37|213.17|0
1687955100000|2023-06-28 12:25:00|216.27|214.07|216.8|214.6|217.16|214.96|216.08|213.88|0
1687955400000|2023-06-28 12:30:00|216.98|214.78|215.9|213.7|216.98|214.78|215.9|213.7|0
1687955700000|2023-06-28 12:35:00|215.72|213.52|215.54|213.34|216.26|214.06|215.54|213.34|0
1687956000000|2023-06-28 12:40:00|215.18|212.98|213.75|211.55|215.36|213.16|213.57|211.37|0
1687956300000|2023-06-28 12:45:00|213.57|211.37|213.39|211.19|214.1|211.9|213.39|211.19|0
1687956600000|2023-06-28 12:50:00|213.21|211.01|214.28|212.08|214.46|212.26|212.85|210.65|0
1687956900000|2023-06-28 12:55:00|214.1|211.9|214.28|212.08|214.28|212.08|213.56|211.36|0
1687957200000|2023-06-28 13:00:00|214.46|212.26|214.99|212.79|215.17|212.97|214.28|212.08|0
1687957500000|2023-06-28 13:05:00|214.81|212.61|214.45|212.25|214.81|212.61|213.74|211.54|0
1687957800000|2023-06-28 13:10:00|214.27|212.07|213.73|211.53|214.27|212.07|213.56|211.36|0
1687958100000|2023-06-28 13:15:00|213.64|211.44|213.37|211.17|213.91|211.71|213.2|211|0
1687958400000|2023-06-28 13:20:00|213.55|211.35|214.09|211.89|214.09|211.89|213.55|211.35|0
1687958700000|2023-06-28 13:25:00|213.99|211.79|212.74|210.54|214.09|211.89|212.3|210.1|0
1687959000000|2023-06-28 13:30:00|212.83|210.63|211.57|209.37|213.37|211.17|209.8|207.6|0
1687959300000|2023-06-28 13:35:00|211.93|209.73|211.07|208.87|212.64|210.44|210.71|208.51|0
1687959600000|2023-06-28 13:40:00|210.89|208.69|210.17|207.97|212.68|210.48|209.99|207.79|0
1687959900000|2023-06-28 13:45:00|209.81|207.61|208.92|206.72|210.17|207.97|206.79|204.59|0
1687960200000|2023-06-28 13:50:00|208.74|206.54|208.92|206.72|210.52|208.32|206.97|204.77|0
1687960500000|2023-06-28 13:55:00|209.27|207.07|212.49|210.29|213.03|210.83|208.38|206.18|0
1687960800000|2023-06-28 14:00:00|211.41|209.21|209.8|207.6|212.31|210.11|208.56|206.36|0
1687961100000|2023-06-28 14:05:00|209.63|207.43|209.98|207.78|211.05|208.85|208.56|206.36|0
1687961400000|2023-06-28 14:10:00|209.8|207.6|209.27|207.07|210.16|207.96|206.96|204.76|0
1687961700000|2023-06-28 14:15:00|208.55|206.35|214.1|211.9|214.1|211.9|208.55|206.35|0
1687962000000|2023-06-28 14:20:00|214.28|212.08|212.12|209.92|215.72|213.52|211.94|209.74|0
1687962300000|2023-06-28 14:25:00|212.3|210.1|214.64|212.44|215|212.8|211.76|209.56|0
1687962600000|2023-06-28 14:30:00|215|212.8|217.16|214.96|217.35|215.15|214.45|212.25|0
1687962900000|2023-06-28 14:35:00|217.34|215.14|219.52|217.32|221.17|218.97|217.34|215.14|0
1687963200000|2023-06-28 14:40:00|219.34|217.14|218.61|216.41|220.8|218.6|218.61|216.41|0
1687963500000|2023-06-28 14:45:00|218.79|216.59|220.98|218.78|220.98|218.78|217.88|215.68|0
1687963800000|2023-06-28 14:50:00|220.8|218.6|220.18|217.98|221.53|219.33|218.79|216.59|0
1687964100000|2023-06-28 14:55:00|220.36|218.16|217.81|215.61|220.54|218.34|217.45|215.25|0
1687964400000|2023-06-28 15:00:00|218.18|215.98|219.26|217.06|219.26|217.06|217.81|215.61|0
1687964700000|2023-06-28 15:05:00|219.08|216.88|219.62|217.42|220.35|218.15|218.17|215.97|0
1687965000000|2023-06-28 15:10:00|219.81|217.61|217.08|214.88|220.72|218.52|215.64|213.44|0
1687965300000|2023-06-28 15:15:00|216.9|214.7|220.35|218.15|220.71|218.51|215.46|213.26|0
1687965600000|2023-06-28 15:20:00|220.53|218.33|216.54|214.34|220.53|218.33|216.54|214.34|0
1687965900000|2023-06-28 15:25:00|215.81|213.61|218.71|216.51|219.07|216.87|214.73|212.53|0
1687966200000|2023-06-28 15:30:00|219.07|216.87|221.07|218.87|221.62|219.42|218.71|216.51|0
1687966500000|2023-06-28 15:35:00|221.25|219.05|222.9|220.7|223.63|221.43|220.89|218.69|0
1687966800000|2023-06-28 15:40:00|223.08|220.88|223.81|221.61|223.99|221.79|222.16|219.96|0
1687967100000|2023-06-28 15:45:00|223.99|221.79|221.98|219.78|223.99|221.79|221.61|219.41|0
1687967400000|2023-06-28 15:50:00|221.79|219.59|221.61|219.41|222.52|220.32|221.25|219.05|0
1687967700000|2023-06-28 15:55:00|221.79|219.59|223.25|221.05|223.25|221.05|221.24|219.04|0
1687968000000|2023-06-28 16:00:00|222.89|220.69|222.88|220.68|223.25|221.05|221.79|219.59|0
1687968300000|2023-06-28 16:05:00|222.7|220.5|225.45|223.25|225.82|223.62|222.52|220.32|0
1687968600000|2023-06-28 16:10:00|225.64|223.44|227.48|225.28|227.85|225.65|225.27|223.07|0
1687968900000|2023-06-28 16:15:00|227.66|225.46|228.59|226.39|229.33|227.13|227.48|225.28|0
1687969200000|2023-06-28 16:20:00|228.77|226.57|227.11|224.91|228.77|226.57|226|223.8|0
1687969500000|2023-06-28 16:25:00|226.92|224.72|222.69|220.49|226.92|224.72|221.23|219.03|0
1687969800000|2023-06-28 16:30:00|222.51|220.31|221.04|218.84|222.51|220.31|219.95|217.75|0
1687970100000|2023-06-28 16:35:00|220.86|218.66|220.5|218.3|221.77|219.57|219.4|217.2|0
1687970400000|2023-06-28 16:40:00|220.31|218.11|214.42|212.22|221.22|219.02|213.62|211.42|0
1687970700000|2023-06-28 16:45:00|214.16|211.96|214.52|212.32|216.86|214.66|213.44|211.24|0
1687971000000|2023-06-28 16:50:00|214.34|212.14|210.4|208.2|215.06|212.86|208.62|206.42|0
1687971300000|2023-06-28 16:55:00|210.04|207.84|211.63|209.43|212.35|210.15|207.37|205.17|0
1687971600000|2023-06-28 17:00:00|211.45|209.25|210.91|208.71|212.17|209.97|208.77|206.57|0
1687971900000|2023-06-28 17:05:00|211.09|208.89|210.91|208.71|213.24|211.04|210.91|208.71|0
1687972200000|2023-06-28 17:10:00|211.27|209.07|211.98|209.78|211.98|209.78|209.74|207.54|0
1687972500000|2023-06-28 17:15:00|211.8|209.6|212.52|210.32|212.88|210.68|210.91|208.71|0
1687972800000|2023-06-28 17:20:00|212.88|210.68|214.5|212.3|215.22|213.02|211.98|209.78|0
1687973100000|2023-06-28 17:25:00|214.68|212.48|215.94|213.74|215.94|213.74|214.14|211.94|0
1687973400000|2023-06-28 17:30:00|216.12|213.92|213.05|210.85|217.39|215.19|212.87|210.67|0
1687973700000|2023-06-28 17:35:00|212.87|210.67|214.13|211.93|214.67|212.47|212.69|210.49|0
1687974000000|2023-06-28 17:40:00|214.04|211.84|213.23|211.03|214.49|212.29|212.15|209.95|0
1687974300000|2023-06-28 17:45:00|213.59|211.39|212.51|210.31|213.95|211.75|211.61|209.41|0
1687974600000|2023-06-28 17:50:00|212.33|210.13|213.04|210.84|213.04|210.84|210.89|208.69|0
1687974900000|2023-06-28 17:55:00|212.86|210.66|213.04|210.84|214.67|212.47|211.43|209.23|0
1687975200000|2023-06-28 18:00:00|213.22|211.02|215.75|213.55|216.11|213.91|212.68|210.48|0
1687975500000|2023-06-28 18:05:00|215.93|213.73|215.56|213.36|216.65|214.45|215.38|213.18|0
1687975800000|2023-06-28 18:10:00|215.74|213.54|216.1|213.9|216.83|214.63|215.38|213.18|0
1687976100000|2023-06-28 18:15:00|215.92|213.72|216.46|214.26|217.01|214.81|215.2|213|0
1687976400000|2023-06-28 18:20:00|216.65|214.45|217.4|215.2|219.11|216.91|216.28|214.08|0
1687976700000|2023-06-28 18:25:00|217.58|215.38|216.86|214.66|218.13|215.93|216.13|213.93|0
1687977000000|2023-06-28 18:30:00|216.67|214.47|217.22|215.02|217.58|215.38|216.13|213.93|0
1687977300000|2023-06-28 18:35:00|217.04|214.84|214.5|212.3|217.4|215.2|214.5|212.3|0
1687977600000|2023-06-28 18:40:00|214.32|212.12|216.12|213.92|216.85|214.65|213.6|211.4|0
1687977900000|2023-06-28 18:45:00|215.94|213.74|214.68|212.48|215.94|213.74|214.31|212.11|0
1687978200000|2023-06-28 18:50:00|214.5|212.3|215.03|212.83|215.4|213.2|213.77|211.57|0
1687978500000|2023-06-28 18:55:00|214.67|212.47|214.49|212.29|214.67|212.47|213.23|211.03|0
1687978800000|2023-06-28 19:00:00|214.85|212.65|211.61|209.41|215.21|213.01|211.25|209.05|0
1687979100000|2023-06-28 19:05:00|211.43|209.23|210.79|208.59|211.79|209.59|207.86|205.66|0
1687979400000|2023-06-28 19:10:00|211.15|208.95|213.67|211.47|214.03|211.83|210.61|208.41|0
1687979700000|2023-06-28 19:15:00|213.49|211.29|215.11|212.91|215.11|212.91|212.95|210.75|0
1687980000000|2023-06-28 19:20:00|215.3|213.1|215.66|213.46|216.2|214|214.75|212.55|0
1687980300000|2023-06-28 19:25:00|215.84|213.64|212.94|210.74|216.2|214|212.4|210.2|0
1687980600000|2023-06-28 19:30:00|212.58|210.38|212.94|210.74|214.02|211.82|212.22|210.02|0
1687980900000|2023-06-28 19:35:00|212.58|210.38|212.58|210.38|213.12|210.92|211.68|209.48|0
1687981200000|2023-06-28 19:40:00|212.76|210.56|212.94|210.74|214.56|212.36|212.58|210.38|0
1687981500000|2023-06-28 19:45:00|212.75|210.55|213.47|211.27|214.38|212.18|212.39|210.19|0
1687981800000|2023-06-28 19:50:00|212.39|210.19|214.19|211.99|216.91|214.71|212.39|210.19|0
1687982100000|2023-06-28 19:55:00|213.83|211.63|219.65|217.45|219.65|217.45|213.47|211.27|0
1687982400000|2023-06-28 20:00:00|220.56|218.36|222.95|220.75|224.61|222.41|219.83|217.63|0
1687982700000|2023-06-28 20:05:00|223.13|220.93|223.32|221.12|224.79|222.59|222.95|220.75|0
1687983000000|2023-06-28 20:10:00|223.31|221.11|223.31|221.11|223.31|221.11|222.39|220.19|0
1687983300000|2023-06-28 20:15:00|223.51|220.91|223.14|220.54|223.88|221.28|222.96|220.36|0
1687983600000|2023-06-28 20:20:00|222.96|220.36|223.51|220.91|223.69|221.09|222.96|220.36|0
1687983900000|2023-06-28 20:25:00|223.32|220.72|223.14|220.54|223.69|221.09|222.95|220.35|0
1687984200000|2023-06-28 20:30:00|222.95|220.35|223.87|221.27|223.87|221.27|222.95|220.35|0
1687984500000|2023-06-28 20:35:00|224.06|221.46|224.14|221.54|224.61|222.01|224.06|221.46|0
1687984800000|2023-06-28 20:40:00|224.06|221.46|223.32|220.72|224.42|221.82|223.32|220.72|0
1687985100000|2023-06-28 20:45:00|223.13|220.53|222.76|220.16|223.13|220.53|222.76|220.16|0
1687985400000|2023-06-28 20:50:00|222.58|219.98|222.94|220.34|223.13|220.53|222.58|219.98|0
1687985700000|2023-06-28 20:55:00|223.03|220.43|222.73|220.13|223.31|220.71|222.57|219.97|0
1687986000000|2023-06-28 21:00:00|222.82|220.22|223.2|220.6|223.22|220.62|222.82|220.22|0
1687986300000|2023-06-28 21:05:00|223.17|220.57|223.31|220.71|223.31|220.71|223.09|220.49|0
1687986600000|2023-06-28 21:10:00|223.33|220.73|223.24|220.64|223.39|220.79|223.16|220.56|0
1687986900000|2023-06-28 21:15:00|223.21|220.61|223.32|220.72|223.32|220.72|223.16|220.56|0
1687987200000|2023-06-28 21:20:00|223.19|220.59|223.13|220.53|223.19|220.59|223.13|220.53|0
1687987500000|2023-06-28 21:25:00|223.16|220.56|223.21|220.61|223.21|220.61|223.13|220.53|0
1687987800000|2023-06-28 21:30:00|223.19|220.59|223.4|220.8|223.51|220.91|223.19|220.59|0
1687988100000|2023-06-28 21:35:00|223.38|220.78|223.18|220.58|223.4|220.8|222.8|220.2|0
1687988400000|2023-06-28 21:40:00|223.12|220.52|223.45|220.85|223.45|220.85|223.12|220.52|0
1687988700000|2023-06-28 21:45:00|223.39|220.79|223.23|220.63|223.39|220.79|223.23|220.63|0
1687989000000|2023-06-28 21:50:00|223.26|220.66|223.55|220.95|223.55|220.95|223.26|220.66|0
1687989300000|2023-06-28 21:55:00|223.47|220.87|223.45|220.85|223.58|220.98|223.28|220.68|0
1687989600000|2023-06-28 22:00:00|223.56|220.96|223.65|221.05|224.02|221.42|223.1|220.5|0
1687989900000|2023-06-28 22:05:00|223.84|221.24|223.65|221.05|224.2|221.6|223.46|220.86|0
1687990200000|2023-06-28 22:10:00|223.83|221.23|224.02|221.42|224.02|221.42|223.46|220.86|0
1687990500000|2023-06-28 22:15:00|224.2|221.6|226.05|223.45|226.05|223.45|224.1|221.5|0
1687990800000|2023-06-28 22:20:00|225.95|223.35|226.42|223.82|226.42|223.82|225.68|223.08|0
1687991100000|2023-06-28 22:25:00|226.5|223.9|227.71|225.11|227.9|225.3|226.41|223.81|0
1687991400000|2023-06-28 22:30:00|227.9|225.3|225.86|223.26|227.9|225.3|225.86|223.26|0
1687991700000|2023-06-28 22:35:00|226.04|223.44|226.04|223.44|226.97|224.37|226.04|223.44|0
1687992000000|2023-06-28 22:40:00|226.22|223.62|226.59|223.99|226.59|223.99|226.04|223.44|0
1687992300000|2023-06-28 22:45:00|226.5|223.9|226.41|223.81|226.59|223.99|226.04|223.44|0
1687992600000|2023-06-28 22:50:00|226.4|223.8|226.4|223.8|226.78|224.18|226.4|223.8|0
1687992900000|2023-06-28 22:55:00|226.22|223.62|226.59|223.99|226.77|224.17|226.22|223.62|0
1687993200000|2023-06-28 23:00:00|226.4|223.8|226.4|223.8|226.59|223.99|226.03|223.43|0
1687993500000|2023-06-28 23:05:00|226.21|223.61|226.77|224.17|226.95|224.35|226.21|223.61|0
1687993800000|2023-06-28 23:10:00|226.58|223.98|226.58|223.98|226.58|223.98|226.39|223.79|0
1687994100000|2023-06-28 23:15:00|226.39|223.79|226.21|223.61|226.58|223.98|226.21|223.61|0
1687994400000|2023-06-28 23:20:00|226.02|223.42|226.21|223.61|226.21|223.61|225.84|223.24|0
1687994700000|2023-06-28 23:25:00|226.2|223.6|226.39|223.79|226.39|223.79|226.02|223.42|0
1687995000000|2023-06-28 23:30:00|226.2|223.6|226.02|223.42|226.39|223.79|226.02|223.42|0
1687995300000|2023-06-28 23:35:00|225.83|223.23|225.83|223.23|226.02|223.42|225.64|223.04|0
1687995600000|2023-06-28 23:40:00|225.64|223.04|225.83|223.23|225.83|223.23|225.64|223.04|0
1687995900000|2023-06-28 23:45:00|226.01|223.41|225.45|222.85|226.01|223.41|225.45|222.85|0
1687996200000|2023-06-28 23:50:00|225.64|223.04|225.64|223.04|226.01|223.41|225.54|222.94|0
1687996500000|2023-06-28 23:55:00|225.45|222.85|225.35|222.75|225.82|223.22|225.08|222.48|0
1687996800000|2023-06-29 00:00:00|225.45|222.85|225.08|222.48|225.82|223.22|224.71|222.11|0
1687997100000|2023-06-29 00:05:00|224.98|222.38|225.45|222.85|225.63|223.03|224.89|222.29|0
1687997400000|2023-06-29 00:10:00|225.82|223.22|226.37|223.77|226.74|224.14|225.82|223.22|0
1687997700000|2023-06-29 00:15:00|226.18|223.58|224.7|222.1|226.37|223.77|224.7|222.1|0
1687998000000|2023-06-29 00:20:00|224.89|222.29|225.81|223.21|226|223.4|224.7|222.1|0
1687998300000|2023-06-29 00:25:00|225.71|223.11|226.18|223.58|226.36|223.76|225.62|223.02|0
1687998600000|2023-06-29 00:30:00|226.08|223.48|226.18|223.58|226.36|223.76|225.81|223.21|0
1687998900000|2023-06-29 00:35:00|225.99|223.39|225.62|223.02|226.18|223.58|225.43|222.83|0
1687999200000|2023-06-29 00:40:00|225.43|222.83|225.8|223.2|225.8|223.2|225.25|222.65|0
1687999500000|2023-06-29 00:45:00|227.13|224.53|227.13|224.53|227.13|224.53|226.95|224.35|0
1687999800000|2023-06-29 00:50:00|227.04|224.44|227.13|224.53|227.32|224.72|226.95|224.35|0
1688000100000|2023-06-29 00:55:00|227.31|224.71|227.31|224.71|227.5|224.9|227.13|224.53|0
1688000400000|2023-06-29 01:00:00|227.13|224.53|227.13|224.53|227.5|224.9|226.76|224.16|0
1688000700000|2023-06-29 01:05:00|227.31|224.71|227.31|224.71|227.31|224.71|226.94|224.34|0
1688001000000|2023-06-29 01:10:00|227.49|224.89|227.31|224.71|227.68|225.08|227.12|224.52|0
1688001300000|2023-06-29 01:15:00|227.12|224.52|228.04|225.44|228.04|225.44|227.12|224.52|0
1688001600000|2023-06-29 01:20:00|227.86|225.26|227.86|225.26|228.04|225.44|227.67|225.07|0
1688001900000|2023-06-29 01:25:00|227.67|225.07|228.22|225.62|228.59|225.99|227.67|225.07|0
1688002200000|2023-06-29 01:30:00|228.04|225.44|227.67|225.07|228.22|225.62|227.67|225.07|0
1688002500000|2023-06-29 01:35:00|227.57|224.97|227.29|224.69|227.85|225.25|227.11|224.51|0
1688002800000|2023-06-29 01:40:00|227.11|224.51|226.74|224.14|227.48|224.88|226.74|224.14|0
1688003100000|2023-06-29 01:45:00|226.92|224.32|226.37|223.77|227.29|224.69|226.37|223.77|0
1688003400000|2023-06-29 01:50:00|226.55|223.95|226.55|223.95|226.74|224.14|226.37|223.77|0
1688003700000|2023-06-29 01:55:00|226.73|224.13|225.63|223.03|226.73|224.13|225.44|222.84|0
1688004000000|2023-06-29 02:00:00|225.81|223.21|224.71|222.11|225.81|223.21|224.34|221.74|0
1688004300000|2023-06-29 02:05:00|224.52|221.92|223.87|221.27|224.89|222.29|223.79|221.19|0
1688004600000|2023-06-29 02:10:00|223.79|221.19|224.15|221.55|224.34|221.74|223.6|221|0
1688004900000|2023-06-29 02:15:00|224.24|221.64|224.33|221.73|224.52|221.92|224.15|221.55|0
1688005200000|2023-06-29 02:20:00|224.15|221.55|224.15|221.55|224.33|221.73|223.96|221.36|0
1688005500000|2023-06-29 02:25:00|224.33|221.73|224.33|221.73|224.7|222.1|224.14|221.54|0
1688005800000|2023-06-29 02:30:00|224.51|221.91|224.32|221.72|224.88|222.28|224.14|221.54|0
1688006100000|2023-06-29 02:35:00|224.14|221.54|224.32|221.72|224.32|221.72|223.96|221.36|0
1688006400000|2023-06-29 02:40:00|224.41|221.81|225.06|222.46|225.06|222.46|224.41|221.81|0
1688006700000|2023-06-29 02:45:00|224.96|222.36|224.5|221.9|225.06|222.46|224.32|221.72|0
1688007000000|2023-06-29 02:50:00|224.41|221.81|223.95|221.35|224.5|221.9|223.58|220.98|0
1688007300000|2023-06-29 02:55:00|223.77|221.17|223.4|220.8|223.95|221.35|223.3|220.7|0
1688007600000|2023-06-29 03:00:00|223.48|220.88|223.39|220.79|223.58|220.98|223.21|220.61|0
1688007900000|2023-06-29 03:05:00|223.58|220.98|223.03|220.43|223.58|220.98|222.84|220.24|0
1688008200000|2023-06-29 03:10:00|223.11|220.51|223.39|220.79|223.76|221.16|223.11|220.51|0
1688008500000|2023-06-29 03:15:00|223.21|220.61|223.39|220.79|223.76|221.16|223.21|220.61|0
1688008800000|2023-06-29 03:20:00|223.57|220.97|223.39|220.79|223.57|220.97|223.02|220.42|0
1688009100000|2023-06-29 03:25:00|223.57|220.97|223.57|220.97|223.84|221.24|223.57|220.97|0
1688009400000|2023-06-29 03:30:00|223.38|220.78|223.02|220.42|223.75|221.15|222.65|220.05|0
1688009700000|2023-06-29 03:35:00|222.83|220.23|221.55|218.95|222.83|220.23|221.19|218.59|0
1688010000000|2023-06-29 03:40:00|221.64|219.04|221.91|219.31|221.91|219.31|221.37|218.77|0
1688010300000|2023-06-29 03:45:00|221.73|219.13|221.18|218.58|222.1|219.5|221.18|218.58|0
1688010600000|2023-06-29 03:50:00|221.55|218.95|222.09|219.49|222.09|219.49|221.36|218.76|0
1688010900000|2023-06-29 03:55:00|222|219.4|222.27|219.67|222.46|219.86|221.73|219.13|0
1688011200000|2023-06-29 04:00:00|222.18|219.58|222.45|219.85|222.82|220.22|222.09|219.49|0
1688011500000|2023-06-29 04:05:00|222.64|220.04|222.82|220.22|222.82|220.22|222.27|219.67|0
1688011800000|2023-06-29 04:10:00|222.63|220.03|222.63|220.03|222.82|220.22|222.45|219.85|0
1688012100000|2023-06-29 04:15:00|222.54|219.94|222.81|220.21|223|220.4|222.45|219.85|0
1688012400000|2023-06-29 04:20:00|222.72|220.12|222.44|219.84|222.81|220.21|222.44|219.84|0
1688012700000|2023-06-29 04:25:00|222.63|220.03|222.81|220.21|222.81|220.21|222.44|219.84|0
1688013000000|2023-06-29 04:30:00|222.63|220.03|222.35|219.75|222.99|220.39|222.35|219.75|0
1688013300000|2023-06-29 04:35:00|222.44|219.84|222.8|220.2|222.8|220.2|222.35|219.75|0
1688013600000|2023-06-29 04:40:00|222.99|220.39|222.62|220.02|222.99|220.39|222.44|219.84|0
1688013900000|2023-06-29 04:45:00|222.44|219.84|221.89|219.29|222.8|220.2|221.89|219.29|0
1688014200000|2023-06-29 04:50:00|221.88|219.28|221.88|219.28|222.25|219.65|221.88|219.28|0
1688014500000|2023-06-29 04:55:00|222.07|219.47|221.88|219.28|222.25|219.65|221.88|219.28|0
1688014800000|2023-06-29 05:00:00|222.06|219.46|222.61|220.01|222.98|220.38|222.06|219.46|0
1688015100000|2023-06-29 05:05:00|222.43|219.83|223.89|221.29|224.07|221.47|222.43|219.83|0
1688015400000|2023-06-29 05:10:00|223.8|221.2|222.61|220.01|223.8|221.2|222.24|219.64|0
1688015700000|2023-06-29 05:15:00|222.42|219.82|222.24|219.64|222.6|220|222.06|219.46|0
1688016000000|2023-06-29 05:20:00|222.05|219.45|221.5|218.9|222.05|219.45|221.5|218.9|0
1688016300000|2023-06-29 05:25:00|221.69|219.09|221.14|218.54|222.05|219.45|220.96|218.36|0
1688016600000|2023-06-29 05:30:00|221.04|218.44|221.5|218.9|221.68|219.08|220.41|217.81|0
1688016900000|2023-06-29 05:35:00|221.32|218.72|221.32|218.72|221.5|218.9|220.95|218.35|0
1688017200000|2023-06-29 05:40:00|221.13|218.53|220.22|217.62|221.5|218.9|219.86|217.26|0
1688017500000|2023-06-29 05:45:00|220.04|217.44|220.4|217.8|220.95|218.35|220.04|217.44|0
1688017800000|2023-06-29 05:50:00|220.22|217.62|220.76|218.16|221.31|218.71|220.22|217.62|0
1688018100000|2023-06-29 05:55:00|220.85|218.25|221.67|219.07|221.67|219.07|220.76|218.16|0
1688018400000|2023-06-29 06:00:00|221.85|219.25|220.39|217.79|221.85|219.25|220.39|217.79|0
1688018700000|2023-06-29 06:05:00|220.38|218.18|221.29|219.09|221.47|219.27|220.38|218.18|0
1688019000000|2023-06-29 06:10:00|221.47|219.27|220.92|218.72|221.47|219.27|220.74|218.54|0
1688019300000|2023-06-29 06:15:00|220.74|218.54|220.19|217.99|220.92|218.72|219.82|217.62|0
1688019600000|2023-06-29 06:20:00|220.09|217.89|220.37|218.17|220.73|218.53|220|217.8|0
1688019900000|2023-06-29 06:25:00|220.55|218.35|219.27|217.07|220.55|218.35|219.27|217.07|0
1688020200000|2023-06-29 06:30:00|219.45|217.25|219.14|216.94|219.5|217.3|218.59|216.39|0
1688020500000|2023-06-29 06:35:00|219.23|217.03|219.87|217.67|220.23|218.03|219.23|217.03|0
1688020800000|2023-06-29 06:40:00|219.95|217.75|219.86|217.66|220.6|218.4|219.86|217.66|0
1688021100000|2023-06-29 06:45:00|219.68|217.48|220.23|218.03|220.23|218.03|219.68|217.48|0
1688021400000|2023-06-29 06:50:00|220.41|218.21|219.31|217.11|220.59|218.39|219.31|217.11|0
1688021700000|2023-06-29 06:55:00|219.13|216.93|219.03|216.83|219.68|217.48|218.95|216.75|0
1688022000000|2023-06-29 07:00:00|218.76|216.56|219.31|217.11|220.04|217.84|218.76|216.56|0
1688022300000|2023-06-29 07:05:00|219.21|217.01|220.77|218.57|220.77|218.57|218.58|216.38|0
1688022600000|2023-06-29 07:10:00|220.58|218.38|219.49|217.29|220.77|218.57|218.94|216.74|0
1688022900000|2023-06-29 07:15:00|219.39|217.19|218.57|216.37|219.49|217.29|218.57|216.37|0
1688023200000|2023-06-29 07:20:00|218.75|216.55|220.39|218.19|220.58|218.38|218.21|216.01|0
1688023500000|2023-06-29 07:25:00|220.21|218.01|218.2|216|220.21|218.01|217.84|215.64|0
1688023800000|2023-06-29 07:30:00|218.02|215.82|217.65|215.45|218.38|216.18|217.65|215.45|0
1688024100000|2023-06-29 07:35:00|217.84|215.64|217.83|215.63|218.2|216|217.47|215.27|0
1688024400000|2023-06-29 07:40:00|218.02|215.82|218.38|216.18|218.93|216.73|217.65|215.45|0
1688024700000|2023-06-29 07:45:00|218.56|216.36|219.65|217.45|219.84|217.64|218.28|216.08|0
1688025000000|2023-06-29 07:50:00|219.84|217.64|219.29|217.09|220.02|217.82|219.1|216.9|0
1688025300000|2023-06-29 07:55:00|219.37|217.17|218.92|216.72|220.02|217.82|218.92|216.72|0
1688025600000|2023-06-29 08:00:00|219.1|216.9|220.56|218.36|220.74|218.54|218.55|216.35|0
1688025900000|2023-06-29 08:05:00|220.46|218.26|220.37|218.17|220.74|218.54|220.01|217.81|0
1688026200000|2023-06-29 08:10:00|220.19|217.99|221.38|219.18|222.21|220.01|220.19|217.99|0
1688026500000|2023-06-29 08:15:00|221.65|219.45|222.2|220|222.29|220.09|221.29|219.09|0
1688026800000|2023-06-29 08:20:00|222.39|220.19|222.38|220.18|223.3|221.1|221.84|219.64|0
1688027100000|2023-06-29 08:25:00|222.2|220|222.57|220.37|222.93|220.73|221.28|219.08|0
1688027400000|2023-06-29 08:30:00|222.38|220.18|222.01|219.81|222.75|220.55|221.65|219.45|0
1688027700000|2023-06-29 08:35:00|221.83|219.63|222.19|219.99|222.38|220.18|221.64|219.44|0
1688028000000|2023-06-29 08:40:00|222.38|220.18|223.11|220.91|223.3|221.1|222.01|219.81|0
1688028300000|2023-06-29 08:45:00|223.29|221.09|223.01|220.81|223.66|221.46|222.74|220.54|0
1688028600000|2023-06-29 08:50:00|223.11|220.91|222.92|220.72|223.11|220.91|222.19|219.99|0
1688028900000|2023-06-29 08:55:00|222.83|220.63|223.66|221.46|224.21|222.01|222.83|220.63|0
1688029200000|2023-06-29 09:00:00|223.84|221.64|223.47|221.27|223.84|221.64|223.1|220.9|0
1688029500000|2023-06-29 09:05:00|223.29|221.09|223.28|221.08|223.47|221.27|222.55|220.35|0
1688029800000|2023-06-29 09:10:00|223.47|221.27|223.47|221.27|224.2|222|223.28|221.08|0
1688030100000|2023-06-29 09:15:00|223.37|221.17|222.91|220.71|223.65|221.45|222.91|220.71|0
1688030400000|2023-06-29 09:20:00|223|220.8|222.54|220.34|223.28|221.08|221.99|219.79|0
1688030700000|2023-06-29 09:25:00|222.36|220.16|223.28|221.08|223.36|221.16|222.17|219.97|0
1688031000000|2023-06-29 09:30:00|223.09|220.89|223.55|221.35|223.64|221.44|222.72|220.52|0
1688031300000|2023-06-29 09:35:00|223.64|221.44|224.19|221.99|224.19|221.99|223.27|221.07|0
1688031600000|2023-06-29 09:40:00|224.28|222.08|225.3|223.1|226.04|223.84|224.28|222.08|0
1688031900000|2023-06-29 09:45:00|225.48|223.28|226.22|224.02|226.22|224.02|225.3|223.1|0
1688032200000|2023-06-29 09:50:00|226.03|223.83|225.85|223.65|226.22|224.02|225.48|223.28|0
1688032500000|2023-06-29 09:55:00|225.94|223.74|226.4|224.2|226.59|224.39|225.85|223.65|0
1688032800000|2023-06-29 10:00:00|226.22|224.02|225.84|223.64|226.22|224.02|225.29|223.09|0
1688033100000|2023-06-29 10:05:00|225.66|223.46|225.66|223.46|226.21|224.01|225.47|223.27|0
1688033400000|2023-06-29 10:10:00|225.47|223.27|227.88|225.68|227.88|225.68|225.47|223.27|0
1688033700000|2023-06-29 10:15:00|227.69|225.49|228.25|226.05|229.55|227.35|227.69|225.49|0
1688034000000|2023-06-29 10:20:00|228.06|225.86|229.69|227.49|230.64|228.44|228.06|225.86|0
1688034300000|2023-06-29 10:25:00|229.79|227.59|229.6|227.4|230.34|228.14|229.23|227.03|0
1688034600000|2023-06-29 10:30:00|229.41|227.21|229.6|227.4|230.16|227.96|229.41|227.21|0
1688034900000|2023-06-29 10:35:00|229.5|227.3|229.22|227.02|229.78|227.58|229.04|226.84|0
1688035200000|2023-06-29 10:40:00|229.04|226.84|230.15|227.95|230.15|227.95|229.04|226.84|0
1688035500000|2023-06-29 10:45:00|230.05|227.85|230.33|228.13|230.52|228.32|229.96|227.76|0
1688035800000|2023-06-29 10:50:00|230.52|228.32|228.93|226.73|230.7|228.5|228.93|226.73|0
1688036100000|2023-06-29 10:55:00|228.74|226.54|228.93|226.73|229.48|227.28|228.74|226.54|0
1688036400000|2023-06-29 11:00:00|228.74|226.54|228.37|226.17|229.48|227.28|228.37|226.17|0
1688036700000|2023-06-29 11:05:00|228.55|226.35|228.74|226.54|229.29|227.09|228.55|226.35|0
1688037000000|2023-06-29 11:10:00|228.73|226.53|229.1|226.9|229.29|227.09|228.73|226.53|0
1688037300000|2023-06-29 11:15:00|229.01|226.81|228.73|226.53|229.48|227.28|228.63|226.43|0
1688037600000|2023-06-29 11:20:00|228.54|226.34|228.91|226.71|229.29|227.09|228.54|226.34|0
1688037900000|2023-06-29 11:25:00|228.73|226.53|230.21|228.01|230.21|228.01|228.54|226.34|0
1688038200000|2023-06-29 11:30:00|230.4|228.2|229.65|227.45|230.4|228.2|229.47|227.27|0
1688038500000|2023-06-29 11:35:00|229.84|227.64|228.54|226.34|229.84|227.64|228.35|226.15|0
1688038800000|2023-06-29 11:40:00|228.35|226.15|228.16|225.96|228.91|226.71|227.98|225.78|0
1688039100000|2023-06-29 11:45:00|227.98|225.78|228.35|226.15|228.72|226.52|227.61|225.41|0
1688039400000|2023-06-29 11:50:00|228.16|225.96|227.97|225.77|228.16|225.96|227.79|225.59|0
1688039700000|2023-06-29 11:55:00|228.16|225.96|228.71|226.51|228.71|226.51|228.16|225.96|0
1688040000000|2023-06-29 12:00:00|228.53|226.33|229.64|227.44|230.95|228.75|228.53|226.33|0
1688040300000|2023-06-29 12:05:00|229.54|227.34|228.52|226.32|229.64|227.44|228.15|225.95|0
1688040600000|2023-06-29 12:10:00|228.71|226.51|227.59|225.39|228.71|226.51|227.59|225.39|0
1688040900000|2023-06-29 12:15:00|227.78|225.58|228.71|226.51|228.71|226.51|227.22|225.02|0
1688041200000|2023-06-29 12:20:00|228.61|226.41|229.63|227.43|229.63|227.43|228.33|226.13|0
1688041500000|2023-06-29 12:25:00|229.45|227.25|230.19|227.99|230.38|228.18|229.45|227.25|0
1688041800000|2023-06-29 12:30:00|230.28|228.08|231.31|229.11|233.37|231.17|228.7|226.5|0
1688042100000|2023-06-29 12:35:00|230.75|228.55|228.51|226.31|230.75|228.55|226.29|224.09|0
1688042400000|2023-06-29 12:40:00|228.33|226.13|227.11|224.91|229.07|226.87|226.66|224.46|0
1688042700000|2023-06-29 12:45:00|227.21|225.01|226.84|224.64|228.51|226.31|226.47|224.27|0
1688043000000|2023-06-29 12:50:00|227.02|224.82|222.6|220.4|227.02|224.82|222.23|220.03|0
1688043300000|2023-06-29 12:55:00|222.96|220.76|222.59|220.39|223.7|221.5|221.86|219.66|0
1688043600000|2023-06-29 13:00:00|222.78|220.58|219.85|217.65|222.96|220.76|218.57|216.37|0
1688043900000|2023-06-29 13:05:00|220.03|217.83|219.84|217.64|222.77|220.57|219.84|217.64|0
1688044200000|2023-06-29 13:10:00|219.93|217.73|217.66|215.46|220.21|218.01|216.75|214.55|0
1688044500000|2023-06-29 13:15:00|217.29|215.09|217.29|215.09|217.84|215.64|216.21|214.01|0
1688044800000|2023-06-29 13:20:00|217.47|215.27|216.56|214.36|218.02|215.82|216.56|214.36|0
1688045100000|2023-06-29 13:25:00|216.38|214.18|216.56|214.36|216.93|214.73|215.3|213.1|0
1688045400000|2023-06-29 13:30:00|216.92|214.72|219.65|217.45|219.65|217.45|214.03|211.83|0
1688045700000|2023-06-29 13:35:00|220.02|217.82|223.61|221.41|223.61|221.41|218.19|215.99|0
1688046000000|2023-06-29 13:40:00|223.24|221.04|219.94|217.74|224.16|221.96|219.76|217.56|0
1688046300000|2023-06-29 13:45:00|220.31|218.11|222.69|220.49|223.24|221.04|218.85|216.65|0
1688046600000|2023-06-29 13:50:00|222.5|220.3|223.05|220.85|223.79|221.59|221.77|219.57|0
1688046900000|2023-06-29 13:55:00|223.24|221.04|222.13|219.93|223.24|221.04|220.85|218.65|0
1688047200000|2023-06-29 14:00:00|222.32|220.12|225.07|222.87|225.44|223.24|221.95|219.75|0
1688047500000|2023-06-29 14:05:00|225.62|223.42|219.57|217.37|227.1|224.9|217.75|215.55|0
1688047800000|2023-06-29 14:10:00|219.39|217.19|221.21|219.01|221.21|219.01|217.75|215.55|0
1688048100000|2023-06-29 14:15:00|221.94|219.74|222.12|219.92|223.59|221.39|221.76|219.56|0
1688048400000|2023-06-29 14:20:00|222.49|220.29|221.94|219.74|226.54|224.34|221.94|219.74|0
1688048700000|2023-06-29 14:25:00|222.3|220.1|221.94|219.74|223.96|221.76|221.75|219.55|0
1688049000000|2023-06-29 14:30:00|222.49|220.29|223.59|221.39|223.95|221.75|219.38|217.18|0
1688049300000|2023-06-29 14:35:00|223.4|221.2|222.66|220.46|223.77|221.57|220.29|218.09|0
1688049600000|2023-06-29 14:40:00|222.48|220.28|220.28|218.08|223.21|221.01|218.64|216.44|0
1688049900000|2023-06-29 14:45:00|220.1|217.9|219.55|217.35|220.65|218.45|216.46|214.26|0
1688050200000|2023-06-29 14:50:00|219.37|217.17|219|216.8|220.64|218.44|218.27|216.07|0
1688050500000|2023-06-29 14:55:00|219.37|217.17|220.09|217.89|221.64|219.44|218.64|216.44|0
1688050800000|2023-06-29 15:00:00|220.28|218.08|223.02|220.82|223.02|220.82|219.55|217.35|0
1688051100000|2023-06-29 15:05:00|222.84|220.64|224.67|222.47|225.6|223.4|222.1|219.9|0
1688051400000|2023-06-29 15:10:00|224.49|222.29|225.41|223.21|226.33|224.13|223.94|221.74|0
1688051700000|2023-06-29 15:15:00|225.59|223.39|226.33|224.13|227.44|225.24|225.04|222.84|0
1688052000000|2023-06-29 15:20:00|226.15|223.95|228.55|226.35|228.73|226.53|226.15|223.95|0
1688052300000|2023-06-29 15:25:00|228.73|226.53|230.03|227.83|230.21|228.01|227.25|225.05|0
1688052600000|2023-06-29 15:30:00|229.84|227.64|228.17|225.97|230.58|228.38|227.8|225.6|0
1688052900000|2023-06-29 15:35:00|227.99|225.79|228.91|226.71|228.91|226.71|226.69|224.49|0
1688053200000|2023-06-29 15:40:00|229.1|226.9|227.98|225.78|231.51|229.31|227.98|225.78|0
1688053500000|2023-06-29 15:45:00|228.17|225.97|228.91|226.71|229.28|227.08|227.98|225.78|0
1688053800000|2023-06-29 15:50:00|229.09|226.89|231.13|228.93|231.32|229.12|228.91|226.71|0
1688054100000|2023-06-29 15:55:00|231.32|229.12|230.39|228.19|231.5|229.3|229.09|226.89|0
1688054400000|2023-06-29 16:00:00|230.57|228.37|229.27|227.07|231.87|229.67|228.71|226.51|0
1688054700000|2023-06-29 16:05:00|229.46|227.26|230.2|228|230.38|228.18|228.34|226.14|0
1688055000000|2023-06-29 16:10:00|230.38|228.18|228.34|226.14|230.94|228.74|227.41|225.21|0
1688055300000|2023-06-29 16:15:00|228.71|226.51|230.38|228.18|230.56|228.36|227.04|224.84|0
1688055600000|2023-06-29 16:20:00|230.19|227.99|232.05|229.85|232.43|230.23|230.19|227.99|0
1688055900000|2023-06-29 16:25:00|232.24|230.04|233.17|230.97|233.92|231.72|231.12|228.92|0
1688056200000|2023-06-29 16:30:00|233.36|231.16|234.01|231.81|234.38|232.18|231.68|229.48|0
1688056500000|2023-06-29 16:35:00|234.19|231.99|233.63|231.43|234.75|232.55|232.89|230.69|0
1688056800000|2023-06-29 16:40:00|233.44|231.24|234|231.8|234.38|232.18|232.88|230.68|0
1688057100000|2023-06-29 16:45:00|234.19|231.99|234|231.8|235.31|233.11|233.63|231.43|0
1688057400000|2023-06-29 16:50:00|234.19|231.99|233.07|230.87|234.37|232.17|232.88|230.68|0
1688057700000|2023-06-29 16:55:00|232.88|230.68|230.65|228.45|233.62|231.42|228.98|226.78|0
1688058000000|2023-06-29 17:00:00|230.83|228.63|228.98|226.78|230.83|228.63|228.79|226.59|0
1688058300000|2023-06-29 17:05:00|228.79|226.59|228.28|226.08|228.79|226.59|225.48|223.28|0
1688058600000|2023-06-29 17:10:00|228.1|225.9|228.09|225.89|228.47|226.27|226.61|224.41|0
1688058900000|2023-06-29 17:15:00|227.91|225.71|229.58|227.38|229.95|227.75|227.72|225.52|0
1688059200000|2023-06-29 17:20:00|229.76|227.56|229.76|227.56|230.32|228.12|229.02|226.82|0
1688059500000|2023-06-29 17:25:00|229.57|227.37|230.13|227.93|230.32|228.12|228.46|226.26|0
1688059800000|2023-06-29 17:30:00|230.32|228.12|228.83|226.63|230.5|228.3|228.08|225.88|0
1688060100000|2023-06-29 17:35:00|229.01|226.81|228.82|226.62|229.01|226.81|227.53|225.33|0
1688060400000|2023-06-29 17:40:00|229.01|226.81|228.27|226.07|229.57|227.37|227.34|225.14|0
1688060700000|2023-06-29 17:45:00|228.08|225.88|228.45|226.25|228.63|226.43|227.15|224.95|0
1688061000000|2023-06-29 17:50:00|228.26|226.06|229.19|226.99|229.56|227.36|228.08|225.88|0
1688061300000|2023-06-29 17:55:00|229|226.8|225.49|223.29|229.56|227.36|224.38|222.18|0
1688061600000|2023-06-29 18:00:00|225.3|223.1|222.54|220.34|225.3|223.1|221.08|218.88|0
1688061900000|2023-06-29 18:05:00|222.36|220.16|221.26|219.06|222.73|220.53|220.35|218.15|0
1688062200000|2023-06-29 18:10:00|221.08|218.88|223.82|221.62|223.82|221.62|220.89|218.69|0
1688062500000|2023-06-29 18:15:00|223.64|221.44|224.92|222.72|225.11|222.91|223.64|221.44|0
1688062800000|2023-06-29 18:20:00|225.11|222.91|226.4|224.2|226.77|224.57|224.92|222.72|0
1688063100000|2023-06-29 18:25:00|226.58|224.38|226.4|224.2|226.77|224.57|225.47|223.27|0
1688063400000|2023-06-29 18:30:00|226.58|224.38|225.66|223.46|226.58|224.38|225.47|223.27|0
1688063700000|2023-06-29 18:35:00|225.84|223.64|226.76|224.56|227.32|225.12|225.84|223.64|0
1688064000000|2023-06-29 18:40:00|226.58|224.38|225.84|223.64|226.76|224.56|223.63|221.43|0
1688064300000|2023-06-29 18:45:00|225.65|223.45|226.39|224.19|227.31|225.11|225.65|223.45|0
1688064600000|2023-06-29 18:50:00|226.57|224.37|225.83|223.63|226.57|224.37|224.73|222.53|0
1688064900000|2023-06-29 18:55:00|225.65|223.45|227.68|225.48|227.68|225.48|225.28|223.08|0
1688065200000|2023-06-29 19:00:00|228.05|225.85|228.79|226.59|229.16|226.96|227.49|225.29|0
1688065500000|2023-06-29 19:05:00|228.97|226.77|229.34|227.14|229.53|227.33|228.42|226.22|0
1688065800000|2023-06-29 19:10:00|229.16|226.96|228.97|226.77|229.53|227.33|228.23|226.03|0
1688066100000|2023-06-29 19:15:00|229.15|226.95|228.6|226.4|230.64|228.44|228.04|225.84|0
1688066400000|2023-06-29 19:20:00|228.78|226.58|228.22|226.02|229.71|227.51|227.48|225.28|0
1688066700000|2023-06-29 19:25:00|228.41|226.21|229.71|227.51|229.89|227.69|228.41|226.21|0
1688067000000|2023-06-29 19:30:00|229.52|227.32|229.7|227.5|231.19|228.99|228.78|226.58|0
1688067300000|2023-06-29 19:35:00|230.08|227.88|227.85|225.65|230.08|227.88|227.48|225.28|0
1688067600000|2023-06-29 19:40:00|227.48|225.28|226.18|223.98|227.84|225.64|226.18|223.98|0
1688067900000|2023-06-29 19:45:00|225.99|223.79|229.14|226.94|229.33|227.13|225.81|223.61|0
1688068200000|2023-06-29 19:50:00|228.77|226.57|229.88|227.68|233.05|230.85|228.77|226.57|0
1688068500000|2023-06-29 19:55:00|229.51|227.31|232.68|230.48|233.61|231.41|228.77|226.57|0
1688068800000|2023-06-29 20:00:00|233.43|231.23|234.85|232.65|235.23|233.03|232.68|230.48|0
1688069100000|2023-06-29 20:05:00|234.67|232.47|234.48|232.28|235.23|233.03|234.29|232.09|0
1688069400000|2023-06-29 20:10:00|234.66|232.46|234.85|232.65|235.41|233.21|234.48|232.28|0
1688069700000|2023-06-29 20:15:00|234.67|232.07|235.23|232.63|235.61|233.01|234.67|232.07|0
1688070000000|2023-06-29 20:20:00|234.86|232.26|235.51|232.91|235.6|233|234.67|232.07|0
1688070300000|2023-06-29 20:25:00|235.42|232.82|235.79|233.19|235.98|233.38|235.42|232.82|0
1688070600000|2023-06-29 20:30:00|235.6|233|235.97|233.37|235.98|233.38|235.6|233|0
1688070900000|2023-06-29 20:35:00|236.16|233.56|235.78|233.18|236.16|233.56|235.6|233|0
1688071200000|2023-06-29 20:40:00|235.97|233.37|235.97|233.37|236.16|233.56|235.41|232.81|0
1688071500000|2023-06-29 20:45:00|235.78|233.18|235.22|232.62|235.78|233.18|235.22|232.62|0
1688071800000|2023-06-29 20:50:00|235.31|232.71|235.22|232.62|235.41|232.81|235.22|232.62|0
1688072100000|2023-06-29 20:55:00|235.4|232.8|234.37|231.77|235.4|232.8|234.37|231.77|0
1688072400000|2023-06-29 21:00:00|234.81|232.21|235.06|232.46|235.36|232.76|234.62|232.02|0
1688072700000|2023-06-29 21:05:00|235.25|232.65|235.22|232.62|235.25|232.65|235.12|232.52|0
1688073000000|2023-06-29 21:10:00|234.97|232.37|235.13|232.53|235.17|232.57|234.81|232.21|0
1688073300000|2023-06-29 21:15:00|235.19|232.59|235.11|232.51|235.19|232.59|234.97|232.37|0
1688073600000|2023-06-29 21:20:00|235.19|232.59|235.08|232.48|235.19|232.59|235.05|232.45|0
1688073900000|2023-06-29 21:25:00|235|232.4|234.99|232.39|235.05|232.45|234.99|232.39|0
1688074200000|2023-06-29 21:30:00|235.05|232.45|235.04|232.44|235.16|232.56|234.94|232.34|0
1688074500000|2023-06-29 21:35:00|235.07|232.47|235.07|232.47|235.07|232.47|235.07|232.47|0
1688074800000|2023-06-29 21:40:00|235.04|232.44|234.82|232.22|235.07|232.47|234.68|232.08|0
1688075100000|2023-06-29 21:45:00|234.84|232.24|234.84|232.24|234.96|232.36|234.84|232.24|0
1688075400000|2023-06-29 21:50:00|234.9|232.3|234.84|232.24|234.95|232.35|234.84|232.24|0
1688075700000|2023-06-29 21:55:00|234.82|232.22|234.82|232.22|234.95|232.35|234.82|232.22|0
1688076000000|2023-06-29 22:00:00|234.16|231.56|233.78|231.18|234.16|231.56|233.32|230.72|0
1688076300000|2023-06-29 22:05:00|233.88|231.28|234.07|231.47|234.07|231.47|233.51|230.91|0
1688076600000|2023-06-29 22:10:00|234.25|231.65|233.5|230.9|234.44|231.84|233.5|230.9|0
1688076900000|2023-06-29 22:15:00|233.32|230.72|234.43|231.83|234.44|231.84|233.32|230.72|0
1688077200000|2023-06-29 22:20:00|234.62|232.02|234.52|231.92|234.99|232.39|234.43|231.83|0
1688077500000|2023-06-29 22:25:00|234.62|232.02|234.62|232.02|234.8|232.2|234.62|232.02|0
1688077800000|2023-06-29 22:30:00|234.8|232.2|234.14|231.54|234.8|232.2|234.14|231.54|0
1688078100000|2023-06-29 22:35:00|234.05|231.45|234.14|231.54|234.61|232.01|234.05|231.45|0
1688078400000|2023-06-29 22:40:00|234.24|231.64|234.05|231.45|234.24|231.64|233.86|231.26|0
1688078700000|2023-06-29 22:45:00|234.24|231.64|234.42|231.82|234.42|231.82|234.24|231.64|0
1688079000000|2023-06-29 22:50:00|234.32|231.72|234.61|232.01|234.61|232.01|234.23|231.63|0
1688079300000|2023-06-29 22:55:00|234.51|231.91|234.42|231.82|234.61|232.01|234.42|231.82|0
1688079600000|2023-06-29 23:00:00|234.51|231.91|234.97|232.37|234.98|232.38|234.42|231.82|0
1688079900000|2023-06-29 23:05:00|235.16|232.56|235.16|232.56|235.35|232.75|235.16|232.56|0
1688080200000|2023-06-29 23:10:00|234.97|232.37|234.78|232.18|235.16|232.56|234.78|232.18|0
1688080500000|2023-06-29 23:15:00|234.69|232.09|234.97|232.37|235.16|232.56|234.6|232|0
1688080800000|2023-06-29 23:20:00|234.78|232.18|234.97|232.37|234.97|232.37|234.59|231.99|0
1688081100000|2023-06-29 23:25:00|235.06|232.46|235.15|232.55|235.34|232.74|234.97|232.37|0
1688081400000|2023-06-29 23:30:00|234.96|232.36|235.71|233.11|236.65|234.05|234.96|232.36|0
1688081700000|2023-06-29 23:35:00|235.52|232.92|235.15|232.55|235.71|233.11|234.96|232.36|0
1688082000000|2023-06-29 23:40:00|235.33|232.73|235.14|232.54|235.33|232.73|235.05|232.45|0
1688082300000|2023-06-29 23:45:00|235.23|232.63|235.14|232.54|235.7|233.1|234.96|232.36|0
1688082600000|2023-06-29 23:50:00|234.96|232.36|235.51|232.91|235.51|232.91|234.95|232.35|0
1688082900000|2023-06-29 23:55:00|235.33|232.73|235.51|232.91|235.51|232.91|235.33|232.73|0
1688083200000|2023-06-30 00:00:00|235.7|233.1|234.39|231.79|236.07|233.47|233.83|231.23|0
1688083500000|2023-06-30 00:05:00|234.58|231.98|233.64|231.04|234.58|231.98|233.64|231.04|0
1688083800000|2023-06-30 00:10:00|233.45|230.85|232.52|229.92|233.45|230.85|232.52|229.92|0
1688084100000|2023-06-30 00:15:00|232.71|230.11|233.08|230.48|233.45|230.85|232.52|229.92|0
1688084400000|2023-06-30 00:20:00|233.26|230.66|233.45|230.85|233.45|230.85|233.08|230.48|0
1688084700000|2023-06-30 00:25:00|233.63|231.03|233.26|230.66|233.82|231.22|233.26|230.66|0
1688085000000|2023-06-30 00:30:00|233.45|230.85|233.63|231.03|234|231.4|233.26|230.66|0
1688085300000|2023-06-30 00:35:00|233.44|230.84|233.44|230.84|233.44|230.84|232.7|230.1|0
1688085600000|2023-06-30 00:40:00|233.63|231.03|233.81|231.21|234.19|231.59|233.44|230.84|0
1688085900000|2023-06-30 00:45:00|233.9|231.3|233.81|231.21|234.18|231.58|233.81|231.21|0
1688086200000|2023-06-30 00:50:00|233.62|231.02|233.25|230.65|233.81|231.21|233.06|230.46|0
1688086500000|2023-06-30 00:55:00|233.44|230.84|233.99|231.39|234.37|231.77|233.34|230.74|0
1688086800000|2023-06-30 01:00:00|234.18|231.58|235.48|232.88|235.86|233.26|233.99|231.39|0
1688087100000|2023-06-30 01:05:00|235.39|232.79|235.86|233.26|236.04|233.44|234.92|232.32|0
1688087400000|2023-06-30 01:10:00|235.76|233.16|236.42|233.82|236.42|233.82|235.67|233.07|0
1688087700000|2023-06-30 01:15:00|236.6|234|237.73|235.13|237.73|235.13|236.41|233.81|0
1688088000000|2023-06-30 01:20:00|237.54|234.94|237.35|234.75|237.73|235.13|236.97|234.37|0
1688088300000|2023-06-30 01:25:00|237.54|234.94|237.35|234.75|237.72|235.12|237.06|234.46|0
1688088600000|2023-06-30 01:30:00|236.97|234.37|236.59|233.99|237.35|234.75|235.85|233.25|0
1688088900000|2023-06-30 01:35:00|236.41|233.81|237.34|234.74|237.53|234.93|236.41|233.81|0
1688089200000|2023-06-30 01:40:00|237.24|234.64|236.96|234.36|237.9|235.3|236.96|234.36|0
1688089500000|2023-06-30 01:45:00|237.15|234.55|237.15|234.55|237.15|234.55|236.59|233.99|0
1688089800000|2023-06-30 01:50:00|237.34|234.74|237.15|234.55|237.34|234.74|236.96|234.36|0
1688090100000|2023-06-30 01:55:00|237.34|234.74|237.33|234.73|237.71|235.11|237.15|234.55|0
1688090400000|2023-06-30 02:00:00|237.15|234.55|238.65|236.05|238.65|236.05|237.15|234.55|0
1688090700000|2023-06-30 02:05:00|238.46|235.86|238.36|235.76|239.21|236.61|238.27|235.67|0
1688091000000|2023-06-30 02:10:00|238.46|235.86|237.89|235.29|238.46|235.86|237.89|235.29|0
1688091300000|2023-06-30 02:15:00|238.08|235.48|237.7|235.1|238.27|235.67|237.51|234.91|0
1688091600000|2023-06-30 02:20:00|237.6|235|237.89|235.29|238.07|235.47|237.51|234.91|0
1688091900000|2023-06-30 02:25:00|237.7|235.1|237.51|234.91|238.07|235.47|237.51|234.91|0
1688092200000|2023-06-30 02:30:00|237.7|235.1|238.26|235.66|238.26|235.66|237.51|234.91|0
1688092500000|2023-06-30 02:35:00|238.07|235.47|237.88|235.28|238.07|235.47|237.69|235.09|0
1688092800000|2023-06-30 02:40:00|237.78|235.18|237.88|235.28|237.88|235.28|237.69|235.09|0
1688093100000|2023-06-30 02:45:00|237.97|235.37|237.12|234.52|237.97|235.37|236.75|234.15|0
1688093400000|2023-06-30 02:50:00|236.94|234.34|236.93|234.33|237.12|234.52|236.93|234.33|0
1688093700000|2023-06-30 02:55:00|237.12|234.52|236.93|234.33|237.31|234.71|236.93|234.33|0
1688094000000|2023-06-30 03:00:00|237.12|234.52|237.31|234.71|237.31|234.71|236.74|234.14|0
1688094300000|2023-06-30 03:05:00|237.49|234.89|236.93|234.33|237.68|235.08|236.74|234.14|0
1688094600000|2023-06-30 03:10:00|236.83|234.23|237.11|234.51|237.3|234.7|236.37|233.77|0
1688094900000|2023-06-30 03:15:00|236.93|234.33|237.11|234.51|237.11|234.51|236.74|234.14|0
1688095200000|2023-06-30 03:20:00|237.3|234.7|236.73|234.13|237.49|234.89|236.55|233.95|0
1688095500000|2023-06-30 03:25:00|236.92|234.32|236.92|234.32|236.92|234.32|236.73|234.13|0
1688095800000|2023-06-30 03:30:00|236.73|234.13|235.23|232.63|237.01|234.41|235.05|232.45|0
1688096100000|2023-06-30 03:35:00|235.42|232.82|235.04|232.44|235.42|232.82|234.67|232.07|0
1688096400000|2023-06-30 03:40:00|234.86|232.26|235.23|232.63|235.42|232.82|234.76|232.16|0
1688096700000|2023-06-30 03:45:00|235.04|232.44|235.6|233|235.6|233|234.94|232.34|0
1688097000000|2023-06-30 03:50:00|235.5|232.9|235.6|233|235.97|233.37|235.23|232.63|0
1688097300000|2023-06-30 03:55:00|235.41|232.81|235.22|232.62|235.41|232.81|235.22|232.62|0
1688097600000|2023-06-30 04:00:00|235.41|232.81|235.59|232.99|235.59|232.99|235.31|232.71|0
1688097900000|2023-06-30 04:05:00|235.5|232.9|235.03|232.43|235.5|232.9|234.84|232.24|0
1688098200000|2023-06-30 04:10:00|235.12|232.52|235.21|232.61|235.22|232.62|235.03|232.43|0
1688098500000|2023-06-30 04:15:00|235.4|232.8|235.59|232.99|235.77|233.17|235.4|232.8|0
1688098800000|2023-06-30 04:20:00|235.4|232.8|235.4|232.8|235.77|233.17|235.4|232.8|0
1688099100000|2023-06-30 04:25:00|235.21|232.61|235.77|233.17|235.77|233.17|235.21|232.61|0
1688099400000|2023-06-30 04:30:00|235.58|232.98|235.95|233.35|235.96|233.36|235.58|232.98|0
1688099700000|2023-06-30 04:35:00|235.77|233.17|235.77|233.17|235.77|233.17|235.58|232.98|0
1688100000000|2023-06-30 04:40:00|235.76|233.16|235.39|232.79|235.76|233.16|235.39|232.79|0
1688100300000|2023-06-30 04:45:00|235.58|232.98|235.57|232.97|235.76|233.16|235.39|232.79|0
1688100600000|2023-06-30 04:50:00|235.76|233.16|235.76|233.16|235.95|233.35|235.76|233.16|0
1688100900000|2023-06-30 04:55:00|235.95|233.35|235.76|233.16|236.13|233.53|235.57|232.97|0
1688101200000|2023-06-30 05:00:00|235.94|233.34|236.5|233.9|236.69|234.09|235.94|233.34|0
1688101500000|2023-06-30 05:05:00|236.69|234.09|236.31|233.71|237.07|234.47|236.31|233.71|0
1688101800000|2023-06-30 05:10:00|236.4|233.8|236.87|234.27|236.87|234.27|236.31|233.71|0
1688102100000|2023-06-30 05:15:00|237.06|234.46|237.44|234.84|237.62|235.02|236.87|234.27|0
1688102400000|2023-06-30 05:20:00|237.34|234.74|238.18|235.58|238.18|235.58|237.06|234.46|0
1688102700000|2023-06-30 05:25:00|238.37|235.77|238.37|235.77|238.75|236.15|238.18|235.58|0
1688103000000|2023-06-30 05:30:00|238.56|235.96|238.74|236.14|239.69|237.09|238.37|235.77|0
1688103300000|2023-06-30 05:35:00|238.93|236.33|238.74|236.14|238.93|236.33|238.08|235.48|0
1688103600000|2023-06-30 05:40:00|238.55|235.95|238.36|235.76|238.55|235.95|238.18|235.58|0
1688103900000|2023-06-30 05:45:00|238.55|235.95|238.36|235.76|238.74|236.14|238.17|235.57|0
1688104200000|2023-06-30 05:50:00|238.17|235.57|238.17|235.57|238.36|235.76|237.8|235.2|0
1688104500000|2023-06-30 05:55:00|238.36|235.76|238.36|235.76|238.36|235.76|237.79|235.19|0
1688104800000|2023-06-30 06:00:00|238.45|235.85|237.79|235.19|238.55|235.95|237.42|234.82|0
1688105100000|2023-06-30 06:05:00|237.4|235.2|237.03|234.83|237.59|235.39|236.93|234.73|0
1688105400000|2023-06-30 06:10:00|237.12|234.92|237.02|234.82|237.12|234.92|235.9|233.7|0
1688105700000|2023-06-30 06:15:00|237.11|234.91|236.27|234.07|237.3|235.1|235.9|233.7|0
1688106000000|2023-06-30 06:20:00|236.08|233.88|235.71|233.51|236.27|234.07|235.42|233.22|0
1688106300000|2023-06-30 06:25:00|235.89|233.69|235.89|233.69|236.08|233.88|235.71|233.51|0
1688106600000|2023-06-30 06:30:00|235.98|233.78|235.89|233.69|236.27|234.07|235.7|233.5|0
1688106900000|2023-06-30 06:35:00|235.79|233.59|236.08|233.88|236.45|234.25|235.79|233.59|0
1688107200000|2023-06-30 06:40:00|235.89|233.69|235.7|233.5|236.26|234.06|235.7|233.5|0
1688107500000|2023-06-30 06:45:00|235.79|233.59|235.88|233.68|236.26|234.06|235.51|233.31|0
1688107800000|2023-06-30 06:50:00|236.07|233.87|235.32|233.12|236.07|233.87|235.04|232.84|0
1688108100000|2023-06-30 06:55:00|235.13|232.93|234.94|232.74|235.78|233.58|234.94|232.74|0
1688108400000|2023-06-30 07:00:00|234.47|232.27|234.38|232.18|235.13|232.93|234.19|231.99|0
1688108700000|2023-06-30 07:05:00|234.57|232.37|235.5|233.3|236.25|234.05|234.38|232.18|0
1688109000000|2023-06-30 07:10:00|235.31|233.11|235.87|233.67|236.06|233.86|234.19|231.99|0
1688109300000|2023-06-30 07:15:00|235.69|233.49|236.06|233.86|236.25|234.05|234.56|232.36|0
1688109600000|2023-06-30 07:20:00|236.15|233.95|235.31|233.11|236.25|234.05|235.12|232.92|0
1688109900000|2023-06-30 07:25:00|235.4|233.2|235.68|233.48|236.24|234.04|235.12|232.92|0
1688110200000|2023-06-30 07:30:00|235.87|233.67|235.49|233.29|236.24|234.04|234.74|232.54|0
1688110500000|2023-06-30 07:35:00|235.3|233.1|235.67|233.47|236.61|234.41|235.3|233.1|0
1688110800000|2023-06-30 07:40:00|235.86|233.66|236.05|233.85|236.42|234.22|235.49|233.29|0
1688111100000|2023-06-30 07:45:00|236.14|233.94|237.36|235.16|237.55|235.35|236.05|233.85|0
1688111400000|2023-06-30 07:50:00|237.55|235.35|237.92|235.72|238.11|235.91|237.55|235.35|0
1688111700000|2023-06-30 07:55:00|238.11|235.91|237.73|235.53|238.11|235.91|237.35|235.15|0
1688112000000|2023-06-30 08:00:00|238.11|235.91|239.23|237.03|239.42|237.22|237.54|235.34|0
1688112300000|2023-06-30 08:05:00|239.42|237.22|238.67|236.47|239.61|237.41|238.48|236.28|0
1688112600000|2023-06-30 08:10:00|238.86|236.66|238.48|236.28|239.23|237.03|238.29|236.09|0
1688112900000|2023-06-30 08:15:00|238.29|236.09|238.29|236.09|238.29|236.09|237.72|235.52|0
1688113200000|2023-06-30 08:20:00|238.47|236.27|238.66|236.46|238.66|236.46|237.53|235.33|0
1688113500000|2023-06-30 08:25:00|238.56|236.36|238.28|236.08|238.85|236.65|238.09|235.89|0
1688113800000|2023-06-30 08:30:00|238.47|236.27|238.47|236.27|238.85|236.65|238.28|236.08|0
1688114100000|2023-06-30 08:35:00|238.56|236.36|239.79|237.59|239.79|237.59|238.56|236.36|0
1688114400000|2023-06-30 08:40:00|239.97|237.77|240.73|238.53|240.92|238.72|239.78|237.58|0
1688114700000|2023-06-30 08:45:00|240.92|238.72|240.54|238.34|240.92|238.72|240.16|237.96|0
1688115000000|2023-06-30 08:50:00|240.73|238.53|241.67|239.47|241.86|239.66|240.35|238.15|0
1688115300000|2023-06-30 08:55:00|241.86|239.66|241.67|239.47|242.24|240.04|241.38|239.18|0
1688115600000|2023-06-30 09:00:00|242.05|239.85|243.56|241.36|243.75|241.55|241.48|239.28|0
1688115900000|2023-06-30 09:05:00|243.75|241.55|243.37|241.17|243.75|241.55|242.23|240.03|0
1688116200000|2023-06-30 09:10:00|243.18|240.98|242.42|240.22|243.18|240.98|242.23|240.03|0
1688116500000|2023-06-30 09:15:00|242.61|240.41|242.32|240.12|242.8|240.6|242.32|240.12|0
1688116800000|2023-06-30 09:20:00|242.23|240.03|243.17|240.97|243.55|241.35|242.23|240.03|0
1688117100000|2023-06-30 09:25:00|243.36|241.16|246.13|243.93|246.13|243.93|243.17|240.97|0
1688117400000|2023-06-30 09:30:00|245.49|243.29|244.98|242.78|245.68|243.48|244.79|242.59|0
1688117700000|2023-06-30 09:35:00|244.79|242.59|244.79|242.59|245.17|242.97|244.41|242.21|0
1688118000000|2023-06-30 09:40:00|244.6|242.4|245.16|242.96|245.35|243.15|244.6|242.4|0
1688118300000|2023-06-30 09:45:00|244.97|242.77|245.54|243.34|245.73|243.53|244.97|242.77|0
1688118600000|2023-06-30 09:50:00|245.73|243.53|245.73|243.53|246.11|243.91|245.54|243.34|0
1688118900000|2023-06-30 09:55:00|245.54|243.34|244.78|242.58|245.92|243.72|244.78|242.58|0
1688119200000|2023-06-30 10:00:00|244.97|242.77|244.77|242.57|245.35|243.15|244.77|242.57|0
1688119500000|2023-06-30 10:05:00|244.58|242.38|246.29|244.09|246.48|244.28|244.58|242.38|0
1688119800000|2023-06-30 10:10:00|246.48|244.28|247.05|244.85|247.25|245.05|246.19|243.99|0
1688120100000|2023-06-30 10:15:00|246.86|244.66|246.67|244.47|247.24|245.04|246.48|244.28|0
1688120400000|2023-06-30 10:20:00|246.86|244.66|246.29|244.09|247.05|244.85|246.1|243.9|0
1688120700000|2023-06-30 10:25:00|246.48|244.28|246.48|244.28|246.86|244.66|246.29|244.09|0
1688121000000|2023-06-30 10:30:00|246.67|244.47|246.85|244.65|246.86|244.66|246.09|243.89|0
1688121300000|2023-06-30 10:35:00|246.66|244.46|246.85|244.65|247.05|244.85|246.47|244.27|0
1688121600000|2023-06-30 10:40:00|246.66|244.46|248.19|245.99|248.19|245.99|246.66|244.46|0
1688121900000|2023-06-30 10:45:00|248|245.8|248.95|246.75|248.95|246.75|247.8|245.6|0
1688122200000|2023-06-30 10:50:00|249.52|247.32|248.37|246.17|249.91|247.71|248.37|246.17|0
1688122500000|2023-06-30 10:55:00|248.18|245.98|247.99|245.79|248.56|246.36|247.99|245.79|0
1688122800000|2023-06-30 11:00:00|247.8|245.6|248.75|246.55|249.03|246.83|247.8|245.6|0
1688123100000|2023-06-30 11:05:00|248.37|246.17|247.79|245.59|248.37|246.17|247.79|245.59|0
1688123400000|2023-06-30 11:10:00|247.6|245.4|247.22|245.02|247.6|245.4|247.22|245.02|0
1688123700000|2023-06-30 11:15:00|247.41|245.21|246.84|244.64|247.41|245.21|246.46|244.26|0
1688124000000|2023-06-30 11:20:00|247.03|244.83|246.83|244.63|247.03|244.83|246.45|244.25|0
1688124300000|2023-06-30 11:25:00|246.45|244.25|246.64|244.44|246.83|244.63|246.45|244.25|0
1688124600000|2023-06-30 11:30:00|246.54|244.34|247.02|244.82|247.02|244.82|246.45|244.25|0
1688124900000|2023-06-30 11:35:00|247.21|245.01|246.26|244.06|247.21|245.01|246.26|244.06|0
1688125200000|2023-06-30 11:40:00|246.16|243.96|246.44|244.24|246.63|244.43|246.06|243.86|0
1688125500000|2023-06-30 11:45:00|246.25|244.05|246.25|244.05|246.63|244.43|246.06|243.86|0
1688125800000|2023-06-30 11:50:00|246.06|243.86|245.87|243.67|246.63|244.43|245.3|243.1|0
1688126100000|2023-06-30 11:55:00|246.06|243.86|246.44|244.24|246.63|244.43|245.96|243.76|0
1688126400000|2023-06-30 12:00:00|246.53|244.33|248.15|245.95|248.34|246.14|246.53|244.33|0
1688126700000|2023-06-30 12:05:00|248.34|246.14|248.92|246.72|248.92|246.72|247.77|245.57|0
1688127000000|2023-06-30 12:10:00|248.91|246.71|248.34|246.14|249.11|246.91|248.15|245.95|0
1688127300000|2023-06-30 12:15:00|248.15|245.95|248.34|246.14|248.91|246.71|248.15|245.95|0
1688127600000|2023-06-30 12:20:00|248.15|245.95|248.14|245.94|248.34|246.14|247.76|245.56|0
1688127900000|2023-06-30 12:25:00|248.34|246.14|248.23|246.03|248.91|246.71|247.76|245.56|0
1688128200000|2023-06-30 12:30:00|247.95|245.75|257.27|255.07|258.43|256.23|247.95|245.75|0
1688128500000|2023-06-30 12:35:00|257.66|255.46|256.88|254.68|258.71|256.51|255.34|253.14|0
1688128800000|2023-06-30 12:40:00|257.27|255.07|256.88|254.68|257.65|255.45|255.72|253.52|0
1688129100000|2023-06-30 12:45:00|257.07|254.87|257.26|255.06|257.26|255.06|255.72|253.52|0
1688129400000|2023-06-30 12:50:00|257.07|254.87|255.91|253.71|257.46|255.26|255.72|253.52|0
1688129700000|2023-06-30 12:55:00|255.72|253.52|257.45|255.25|257.45|255.25|255.72|253.52|0
1688130000000|2023-06-30 13:00:00|257.65|255.45|259.77|257.57|259.77|257.57|257.65|255.45|0
1688130300000|2023-06-30 13:05:00|259.97|257.77|260.16|257.96|261.52|259.32|259.96|257.76|0
1688130600000|2023-06-30 13:10:00|260.55|258.35|261.71|259.51|262.1|259.9|260.45|258.25|0
1688130900000|2023-06-30 13:15:00|261.32|259.12|261.71|259.51|262.1|259.9|260.74|258.54|0
1688131200000|2023-06-30 13:20:00|261.51|259.31|260.73|258.53|261.71|259.51|260.35|258.15|0
1688131500000|2023-06-30 13:25:00|260.35|258.15|260.73|258.53|262.09|259.89|260.05|257.85|0
1688131800000|2023-06-30 13:30:00|260.54|258.34|262.48|260.28|263.46|261.26|258.21|256.01|0
1688132100000|2023-06-30 13:35:00|262.87|260.67|264.04|261.84|264.04|261.84|261.51|259.31|0
1688132400000|2023-06-30 13:40:00|263.45|261.25|267.8|265.6|268.19|265.99|263.45|261.25|0
1688132700000|2023-06-30 13:45:00|267.6|265.4|269.17|266.97|269.37|267.17|264.67|262.47|0
1688133000000|2023-06-30 13:50:00|269.76|267.56|269.59|267.39|270.98|268.78|268.62|266.42|0
1688133300000|2023-06-30 13:55:00|269.79|267.59|269.4|267.2|271.94|269.74|269.4|267.2|0
1688133600000|2023-06-30 14:00:00|269.79|267.59|271.74|269.54|272.53|270.33|269.49|267.29|0
1688133900000|2023-06-30 14:05:00|272.13|269.93|273.31|271.11|273.31|271.11|271.54|269.34|0
1688134200000|2023-06-30 14:10:00|273.51|271.31|273.31|271.11|275.08|272.88|273.11|270.91|0
1688134500000|2023-06-30 14:15:00|273.7|271.5|276.06|273.86|276.06|273.86|273.7|271.5|0
1688134800000|2023-06-30 14:20:00|276.26|274.06|272.52|270.32|277.24|275.04|272.52|270.32|0
1688135100000|2023-06-30 14:25:00|272.91|270.71|274.68|272.48|274.87|272.67|272.71|270.51|0
1688135400000|2023-06-30 14:30:00|274.87|272.67|274.67|272.47|277.04|274.84|274.48|272.28|0
1688135700000|2023-06-30 14:35:00|274.48|272.28|271.92|269.72|274.48|272.28|269.97|267.77|0
1688136000000|2023-06-30 14:40:00|271.73|269.53|271.14|268.94|273.3|271.1|270.94|268.74|0
1688136300000|2023-06-30 14:45:00|270.94|268.74|268.01|265.81|272.12|269.92|267.81|265.61|0
1688136600000|2023-06-30 14:50:00|268.4|266.2|272.01|269.81|272.21|270.01|267.42|265.22|0
1688136900000|2023-06-30 14:55:00|272.21|270.01|271.42|269.22|272.8|270.6|270.24|268.04|0
1688137200000|2023-06-30 15:00:00|271.62|269.42|272.4|270.2|272.6|270.4|270.44|268.24|0
1688137500000|2023-06-30 15:05:00|272.2|270|273.58|271.38|273.58|271.38|271.61|269.41|0
1688137800000|2023-06-30 15:10:00|273.78|271.58|273.58|271.38|274.96|272.76|272.59|270.39|0
1688138100000|2023-06-30 15:15:00|273.78|271.58|273.77|271.57|274.56|272.36|273.38|271.18|0
1688138400000|2023-06-30 15:20:00|273.58|271.38|272.59|270.39|273.97|271.77|272.39|270.19|0
1688138700000|2023-06-30 15:25:00|272.39|270.19|271.6|269.4|272.59|270.39|270.43|268.23|0
1688139000000|2023-06-30 15:30:00|271.21|269.01|268.66|266.46|271.21|269.01|268.47|266.27|0
1688139300000|2023-06-30 15:35:00|268.46|266.26|268.27|266.07|270.03|267.83|268.27|266.07|0
1688139600000|2023-06-30 15:40:00|268.46|266.26|266.51|264.31|268.46|266.26|266.51|264.31|0
1688139900000|2023-06-30 15:45:00|266.7|264.5|267.68|265.48|268.07|265.87|266.31|264.11|0
1688140200000|2023-06-30 15:50:00|267.87|265.67|266.7|264.5|268.07|265.87|266.31|264.11|0
1688140500000|2023-06-30 15:55:00|266.5|264.3|269.63|267.43|269.63|267.43|266.31|264.11|0
1688140800000|2023-06-30 16:00:00|269.82|267.62|270.8|268.6|270.8|268.6|269.24|267.04|0
1688141100000|2023-06-30 16:05:00|270.61|268.41|268.45|266.25|271.2|269|268.25|266.05|0
1688141400000|2023-06-30 16:10:00|268.65|266.45|270.21|268.01|270.41|268.21|268.45|266.25|0
1688141700000|2023-06-30 16:15:00|270.01|267.81|271.78|269.58|271.78|269.58|270.01|267.81|0
1688142000000|2023-06-30 16:20:00|271.58|269.38|273.94|271.74|273.94|271.74|271.58|269.38|0
1688142300000|2023-06-30 16:25:00|274.14|271.94|274.34|272.14|274.34|272.14|273.15|270.95|0
1688142600000|2023-06-30 16:30:00|274.53|272.33|274.53|272.33|275.52|273.32|274.33|272.13|0
1688142900000|2023-06-30 16:35:00|274.73|272.53|274.73|272.53|275.52|273.32|274.14|271.94|0
1688143200000|2023-06-30 16:40:00|274.92|272.72|274.73|272.53|275.32|273.12|274.53|272.33|0
1688143500000|2023-06-30 16:45:00|274.92|272.72|276.31|274.11|276.9|274.7|274.72|272.52|0
1688143800000|2023-06-30 16:50:00|276.5|274.3|277.49|275.29|277.49|275.29|275.91|273.71|0
1688144100000|2023-06-30 16:55:00|277.69|275.49|279.09|276.89|279.88|277.68|277.29|275.09|0
1688144400000|2023-06-30 17:00:00|279.28|277.08|278.1|275.9|279.68|277.48|277.31|275.11|0
1688144700000|2023-06-30 17:05:00|277.9|275.7|278.88|276.68|279.87|277.67|277.9|275.7|0
1688145000000|2023-06-30 17:10:00|278.69|276.49|278.49|276.29|279.68|277.48|278.09|275.89|0
1688145300000|2023-06-30 17:15:00|278.68|276.48|278.88|276.68|279.48|277.28|278.29|276.09|0
1688145600000|2023-06-30 17:20:00|279.08|276.88|279.08|276.88|279.47|277.27|278.09|275.89|0
1688145900000|2023-06-30 17:25:00|278.88|276.68|279.47|277.27|279.67|277.47|278.68|276.48|0
1688146200000|2023-06-30 17:30:00|279.67|277.47|282.05|279.85|282.64|280.44|279.47|277.27|0
1688146500000|2023-06-30 17:35:00|282.25|280.05|279.86|277.66|282.44|280.24|279.86|277.66|0
1688146800000|2023-06-30 17:40:00|279.66|277.46|279.66|277.46|280.46|278.26|278.87|276.67|0
1688147100000|2023-06-30 17:45:00|279.86|277.66|281.84|279.64|281.84|279.64|279.07|276.87|0
1688147400000|2023-06-30 17:50:00|281.64|279.44|280.85|278.65|281.84|279.64|280.85|278.65|0
1688147700000|2023-06-30 17:55:00|281.05|278.85|281.64|279.44|281.64|279.44|280.45|278.25|0
1688148000000|2023-06-30 18:00:00|281.84|279.64|281.44|279.24|282.63|280.43|281.04|278.84|0
1688148300000|2023-06-30 18:05:00|281.64|279.44|282.43|280.23|282.83|280.63|281.64|279.44|0
1688148600000|2023-06-30 18:10:00|282.23|280.03|281.04|278.84|282.23|280.03|280.44|278.24|0
1688148900000|2023-06-30 18:15:00|281.24|279.04|281.43|279.23|282.63|280.43|281.23|279.03|0
1688149200000|2023-06-30 18:20:00|281.23|279.03|281.23|279.03|281.63|279.43|280.64|278.44|0
1688149500000|2023-06-30 18:25:00|281.03|278.83|283.82|281.62|284.21|282.01|280.83|278.63|0
1688149800000|2023-06-30 18:30:00|284.01|281.81|282.82|280.62|284.01|281.81|281.82|279.62|0
1688150100000|2023-06-30 18:35:00|283.02|280.82|283.81|281.61|283.81|281.61|282.42|280.22|0
1688150400000|2023-06-30 18:40:00|283.61|281.41|283.61|281.41|283.81|281.61|282.42|280.22|0
1688150700000|2023-06-30 18:45:00|283.41|281.21|283.01|280.81|283.61|281.41|281.42|279.22|0
1688151000000|2023-06-30 18:50:00|282.81|280.61|282.81|280.61|283.81|281.61|282.41|280.21|0
1688151300000|2023-06-30 18:55:00|283.01|280.81|282.41|280.21|283.01|280.81|280.43|278.23|0
1688151600000|2023-06-30 19:00:00|282.81|280.61|281.61|279.41|283.01|280.81|280.82|278.62|0
1688151900000|2023-06-30 19:05:00|281.41|279.21|281.41|279.21|282.21|280.01|280.22|278.02|0
1688152200000|2023-06-30 19:10:00|281.61|279.41|283.6|281.4|283.6|281.4|281.21|279.01|0
1688152500000|2023-06-30 19:15:00|283.8|281.6|283|280.8|284.39|282.19|282.8|280.6|0
1688152800000|2023-06-30 19:20:00|282.8|280.6|282|279.8|282.8|280.6|280.81|278.61|0
1688153100000|2023-06-30 19:25:00|281.6|279.4|283.59|281.39|283.59|281.39|281.41|279.21|0
1688153400000|2023-06-30 19:30:00|283.39|281.19|283.19|280.99|283.79|281.59|282|279.8|0
1688153700000|2023-06-30 19:35:00|282.99|280.79|284.58|282.38|285.18|282.98|282.79|280.59|0
1688154000000|2023-06-30 19:40:00|284.39|282.19|282.79|280.59|284.78|282.58|281.99|279.79|0
1688154300000|2023-06-30 19:45:00|282.19|279.99|282.19|279.99|282.59|280.39|280.6|278.4|0
1688154600000|2023-06-30 19:50:00|281.79|279.59|285.38|283.18|285.58|283.38|281.59|279.39|0
1688154900000|2023-06-30 19:55:00|285.58|283.38|277.63|275.43|285.58|283.38|277.63|275.43|0
1688155200000|2023-06-30 20:00:00|276.84|274.64|275.06|272.86|277.83|275.63|272.51|270.31|0
1688155500000|2023-06-30 20:05:00|274.87|272.67|275.85|273.65|276.64|274.44|274.67|272.47|0
1688155800000|2023-06-30 20:10:00|276.05|273.85|273.88|271.68|276.24|274.04|273.88|271.68|0
1685577600000|2023-06-01 00:00:00|130.83|128.23|131.45|128.85|131.45|128.85|130.2|127.6|0
1685577900000|2023-06-01 00:05:00|131.58|128.98|131.33|128.73|131.58|128.98|131.07|128.47|0
1685578200000|2023-06-01 00:10:00|131.2|128.6|131.07|128.47|131.45|128.85|130.82|128.22|0
1685578500000|2023-06-01 00:15:00|131.2|128.6|130.94|128.34|131.2|128.6|130.69|128.09|0
1685578800000|2023-06-01 00:20:00|131.07|128.47|130.61|128.01|131.19|128.59|130.11|127.51|0
1685579100000|2023-06-01 00:25:00|130.48|127.88|130.23|127.63|130.61|128.01|130.11|127.51|0
1685579400000|2023-06-01 00:30:00|130.11|127.51|130.23|127.63|130.36|127.76|129.98|127.38|0
1685579700000|2023-06-01 00:35:00|130.1|127.5|128.98|126.38|130.23|127.63|128.85|126.25|0
1685580000000|2023-06-01 00:40:00|129.1|126.5|127.73|125.13|129.1|126.5|127.48|124.88|0
1685580300000|2023-06-01 00:45:00|127.61|125.01|126.62|124.02|127.61|125.01|126.25|123.65|0
1685580600000|2023-06-01 00:50:00|126.49|123.89|127.23|124.63|127.85|125.25|126.49|123.89|0
1685580900000|2023-06-01 00:55:00|126.99|124.39|127.23|124.63|127.35|124.75|126.86|124.26|0
1685581200000|2023-06-01 01:00:00|127.35|124.75|128.1|125.5|128.22|125.62|127.35|124.75|0
1685581500000|2023-06-01 01:05:00|128.22|125.62|127.72|125.12|128.22|125.62|127.1|124.5|0
1685581800000|2023-06-01 01:10:00|127.78|125.18|127.72|125.12|127.84|125.24|127.35|124.75|0
1685582100000|2023-06-01 01:15:00|127.78|125.18|128.34|125.74|128.34|125.74|127.35|124.75|0
1685582400000|2023-06-01 01:20:00|128.46|125.86|129.21|126.61|129.27|126.67|128.34|125.74|0
1685582700000|2023-06-01 01:25:00|129.33|126.73|130.96|128.36|133.11|130.51|129.21|126.61|0
1685583000000|2023-06-01 01:30:00|131.08|128.48|130.33|127.73|131.27|128.67|129.83|127.23|0
1685583300000|2023-06-01 01:35:00|130.2|127.6|128.8|126.2|130.7|128.1|128.67|126.07|0
1685583600000|2023-06-01 01:40:00|128.67|126.07|126.81|124.21|129.3|126.7|126.32|123.72|0
1685583900000|2023-06-01 01:45:00|124.42|121.82|125.7|123.1|126.32|123.72|124.42|121.82|0
1685584200000|2023-06-01 01:50:00|125.83|123.23|125.95|123.35|126.44|123.84|123.63|121.03|0
1685584500000|2023-06-01 01:55:00|125.82|123.22|127.05|124.45|127.3|124.7|125.82|123.22|0
1685584800000|2023-06-01 02:00:00|126.93|124.33|127.67|125.07|127.79|125.19|126.81|124.21|0
1685585100000|2023-06-01 02:05:00|127.55|124.95|127.17|124.57|127.67|125.07|126.86|124.26|0
1685585400000|2023-06-01 02:10:00|127.3|124.7|126.55|123.95|127.54|124.94|126.18|123.58|0
1685585700000|2023-06-01 02:15:00|126.43|123.83|125.2|122.6|127.05|124.45|125.14|122.54|0
1685586000000|2023-06-01 02:20:00|125.08|122.48|126.43|123.83|126.67|124.07|124.71|122.11|0
1685586300000|2023-06-01 02:25:00|126.3|123.7|126.05|123.45|126.3|123.7|125.69|123.09|0
1685586600000|2023-06-01 02:30:00|125.93|123.33|127.28|124.68|127.41|124.81|125.93|123.33|0
1685586900000|2023-06-01 02:35:00|127.34|124.74|127.41|124.81|127.78|125.18|127.28|124.68|0
1685587200000|2023-06-01 02:40:00|127.53|124.93|127.78|125.18|127.78|125.18|127.16|124.56|0
1685587500000|2023-06-01 02:45:00|128.15|125.55|127.4|124.8|128.15|125.55|127.4|124.8|0
1685587800000|2023-06-01 02:50:00|127.28|124.68|127.03|124.43|127.4|124.8|126.54|123.94|0
1685588100000|2023-06-01 02:55:00|126.91|124.31|127.52|124.92|127.65|125.05|126.78|124.18|0
1685588400000|2023-06-01 03:00:00|127.65|125.05|127.89|125.29|128.02|125.42|127.27|124.67|0
1685588700000|2023-06-01 03:05:00|127.77|125.17|128.39|125.79|129.01|126.41|127.64|125.04|0
1685589000000|2023-06-01 03:10:00|128.32|125.72|128.01|125.41|128.39|125.79|127.89|125.29|0
1685589300000|2023-06-01 03:15:00|128.13|125.53|128.75|126.15|128.75|126.15|127.76|125.16|0
1685589600000|2023-06-01 03:20:00|128.63|126.03|128.38|125.78|128.88|126.28|128.25|125.65|0
1685589900000|2023-06-01 03:25:00|128.25|125.65|128.75|126.15|128.75|126.15|128.13|125.53|0
1685590200000|2023-06-01 03:30:00|128.63|126.03|128.87|126.27|129|126.4|128.38|125.78|0
1685590500000|2023-06-01 03:35:00|128.75|126.15|128.75|126.15|128.87|126.27|128.5|125.9|0
1685590800000|2023-06-01 03:40:00|128.87|126.27|128.87|126.27|128.99|126.39|128.68|126.08|0
1685591100000|2023-06-01 03:45:00|128.74|126.14|127.62|125.02|128.74|126.14|127.62|125.02|0
1685591400000|2023-06-01 03:50:00|127.75|125.15|128.12|125.52|128.12|125.52|127.62|125.02|0
1685591700000|2023-06-01 03:55:00|127.99|125.39|128.61|126.01|128.99|126.39|127.99|125.39|0
1685592000000|2023-06-01 04:00:00|128.74|126.14|128.36|125.76|128.74|126.14|128.36|125.76|0
1685592300000|2023-06-01 04:05:00|128.49|125.89|128.86|126.26|128.86|126.26|128.48|125.88|0
1685592600000|2023-06-01 04:10:00|128.98|126.38|128.86|126.26|128.98|126.38|128.73|126.13|0
1685592900000|2023-06-01 04:15:00|128.98|126.38|129.98|127.38|130.1|127.5|128.73|126.13|0
1685593200000|2023-06-01 04:20:00|129.85|127.25|129.73|127.13|129.91|127.31|129.23|126.63|0
1685593500000|2023-06-01 04:25:00|129.6|127|129.35|126.75|129.6|127|129.35|126.75|0
1685593800000|2023-06-01 04:30:00|129.6|127|129.35|126.75|129.85|127.25|129.22|126.62|0
1685594100000|2023-06-01 04:35:00|129.22|126.62|129.47|126.87|129.6|127|129.09|126.49|0
1685594400000|2023-06-01 04:40:00|129.34|126.74|129.09|126.49|129.47|126.87|129.09|126.49|0
1685594700000|2023-06-01 04:45:00|128.97|126.37|128.84|126.24|128.97|126.37|128.72|126.12|0
1685595000000|2023-06-01 04:50:00|128.72|126.12|128.71|126.11|129.09|126.49|128.71|126.11|0
1685595300000|2023-06-01 04:55:00|128.77|126.17|128.71|126.11|128.96|126.36|128.59|125.99|0
1685595600000|2023-06-01 05:00:00|128.84|126.24|129.21|126.61|129.71|127.11|128.71|126.11|0
1685595900000|2023-06-01 05:05:00|129.08|126.48|129.71|127.11|129.83|127.23|129.08|126.48|0
1685596200000|2023-06-01 05:10:00|129.83|127.23|129.45|126.85|129.96|127.36|129.33|126.73|0
1685596500000|2023-06-01 05:15:00|129.51|126.91|129.14|126.54|129.58|126.98|129.14|126.54|0
1685596800000|2023-06-01 05:20:00|129.2|126.6|129.57|126.97|129.95|127.35|129.08|126.48|0
1685597100000|2023-06-01 05:25:00|129.51|126.91|129.7|127.1|129.82|127.22|129.32|126.72|0
1685597400000|2023-06-01 05:30:00|129.76|127.16|129.57|126.97|129.95|127.35|129.44|126.84|0
1685597700000|2023-06-01 05:35:00|129.44|126.84|129.94|127.34|130|127.4|129.19|126.59|0
1685598000000|2023-06-01 05:40:00|129.88|127.28|129.31|126.71|130.07|127.47|129.31|126.71|0
1685598300000|2023-06-01 05:45:00|129.37|126.77|129.69|127.09|129.94|127.34|129.37|126.77|0
1685598600000|2023-06-01 05:50:00|129.56|126.96|129.81|127.21|129.94|127.34|129.56|126.96|0
1685598900000|2023-06-01 05:55:00|129.94|127.34|129.18|126.58|129.94|127.34|129.06|126.46|0
1685599200000|2023-06-01 06:00:00|129.06|126.46|129.18|126.58|129.31|126.71|128.19|125.59|0
1685599500000|2023-06-01 06:05:00|128.86|126.66|129.6|127.4|129.73|127.53|128.61|126.41|0
1685599800000|2023-06-01 06:10:00|129.73|127.53|130.35|128.15|130.35|128.15|129.6|127.4|0
1685600100000|2023-06-01 06:15:00|130.29|128.09|129.6|127.4|130.29|128.09|129.48|127.28|0
1685600400000|2023-06-01 06:20:00|129.73|127.53|129.85|127.65|129.85|127.65|129.22|127.02|0
1685600700000|2023-06-01 06:25:00|129.78|127.58|129.97|127.77|130.1|127.9|129.47|127.27|0
1685601000000|2023-06-01 06:30:00|130.1|127.9|130.09|127.89|130.47|128.27|129.97|127.77|0
1685601300000|2023-06-01 06:35:00|129.97|127.77|129.67|127.47|130.22|128.02|128.8|126.6|0
1685601600000|2023-06-01 06:40:00|129.79|127.59|129.66|127.46|129.79|127.59|129.1|126.9|0
1685601900000|2023-06-01 06:45:00|129.6|127.4|129.29|127.09|129.79|127.59|129.16|126.96|0
1685602200000|2023-06-01 06:50:00|129.16|126.96|129.53|127.33|129.66|127.46|129.16|126.96|0
1685602500000|2023-06-01 06:55:00|129.41|127.21|129.78|127.58|130.16|127.96|129.41|127.21|0
1685602800000|2023-06-01 07:00:00|129.53|127.33|129.53|127.33|129.91|127.71|128.28|126.08|0
1685603100000|2023-06-01 07:05:00|129.66|127.46|130.28|128.08|130.91|128.71|129.59|127.39|0
1685603400000|2023-06-01 07:10:00|130.16|127.96|131.29|129.09|131.54|129.34|129.9|127.7|0
1685603700000|2023-06-01 07:15:00|131.41|129.21|130.28|128.08|131.67|129.47|130.15|127.95|0
1685604000000|2023-06-01 07:20:00|130.65|128.45|130.4|128.2|131.03|128.83|130.02|127.82|0
1685604300000|2023-06-01 07:25:00|130.27|128.07|131.15|128.95|131.66|129.46|130.15|127.95|0
1685604600000|2023-06-01 07:30:00|131.53|129.33|129.53|127.33|131.72|129.52|128.75|126.55|0
1685604900000|2023-06-01 07:35:00|129.28|127.08|129.28|127.08|130.16|127.96|129.03|126.83|0
1685605200000|2023-06-01 07:40:00|129.09|126.89|128.77|126.57|130.16|127.96|128.77|126.57|0
1685605500000|2023-06-01 07:45:00|128.65|126.45|128.02|125.82|129.27|127.07|128.02|125.82|0
1685605800000|2023-06-01 07:50:00|128.14|125.94|128.27|126.07|128.64|126.44|127.89|125.69|0
1685606100000|2023-06-01 07:55:00|128.26|126.06|128.2|126|128.39|126.19|127.89|125.69|0
1685606400000|2023-06-01 08:00:00|128.39|126.19|127.01|124.81|128.45|126.25|126.76|124.56|0
1685606700000|2023-06-01 08:05:00|127.14|124.94|127.26|125.06|127.38|125.18|126.14|123.94|0
1685607000000|2023-06-01 08:10:00|127.13|124.93|127.26|125.06|127.38|125.18|126.76|124.56|0
1685607300000|2023-06-01 08:15:00|127.13|124.93|127.13|124.93|127.38|125.18|126.38|124.18|0
1685607600000|2023-06-01 08:20:00|127|124.8|126.88|124.68|127|124.8|126.13|123.93|0
1685607900000|2023-06-01 08:25:00|127.13|124.93|127.87|125.67|128.13|125.93|127.13|124.93|0
1685608200000|2023-06-01 08:30:00|128|125.8|128.75|126.55|129|126.8|127.87|125.67|0
1685608500000|2023-06-01 08:35:00|128.88|126.68|129.12|126.92|129.13|126.93|128.75|126.55|0
1685608800000|2023-06-01 08:40:00|128.87|126.67|129|126.8|129.25|127.05|128.62|126.42|0
1685609100000|2023-06-01 08:45:00|129.12|126.92|130|127.8|130.13|127.93|129.12|126.92|0
1685609400000|2023-06-01 08:50:00|130.13|127.93|130.38|128.18|130.64|128.44|130.13|127.93|0
1685609700000|2023-06-01 08:55:00|130.44|128.24|130.13|127.93|130.63|128.43|130.13|127.93|0
1685610000000|2023-06-01 09:00:00|130.25|128.05|129.87|127.67|130.25|128.05|129.49|127.29|0
1685610300000|2023-06-01 09:05:00|129.74|127.54|129.99|127.79|130.25|128.05|129.24|127.04|0
1685610600000|2023-06-01 09:10:00|129.87|127.67|129.49|127.29|130.06|127.86|129.49|127.29|0
1685610900000|2023-06-01 09:15:00|129.36|127.16|129.23|127.03|129.61|127.41|128.98|126.78|0
1685611200000|2023-06-01 09:20:00|129.11|126.91|128.85|126.65|129.23|127.03|128.85|126.65|0
1685611500000|2023-06-01 09:25:00|128.91|126.71|129.1|126.9|129.36|127.16|128.85|126.65|0
1685611800000|2023-06-01 09:30:00|128.85|126.65|128.72|126.52|128.98|126.78|128.35|126.15|0
1685612100000|2023-06-01 09:35:00|128.85|126.65|128.72|126.52|128.98|126.78|128.35|126.15|0
1685612400000|2023-06-01 09:40:00|128.85|126.65|129.54|127.34|129.6|127.4|128.6|126.4|0
1685612700000|2023-06-01 09:45:00|129.47|127.27|129.28|127.08|129.98|127.78|129.22|127.02|0
1685613000000|2023-06-01 09:50:00|129.35|127.15|129.47|127.27|129.6|127.4|128.97|126.77|0
1685613300000|2023-06-01 09:55:00|129.34|127.14|129.97|127.77|129.97|127.77|129.22|127.02|0
1685613600000|2023-06-01 10:00:00|130.1|127.9|129.47|127.27|130.1|127.9|129.34|127.14|0
1685613900000|2023-06-01 10:05:00|129.59|127.39|130.1|127.9|130.1|127.9|129.09|126.89|0
1685614200000|2023-06-01 10:10:00|130.22|128.02|130.09|127.89|130.35|128.15|129.71|127.51|0
1685614500000|2023-06-01 10:15:00|130.03|127.83|129.71|127.51|130.03|127.83|129.46|127.26|0
1685614800000|2023-06-01 10:20:00|129.84|127.64|130.47|128.27|130.53|128.33|129.71|127.51|0
1685615100000|2023-06-01 10:25:00|130.6|128.4|130.97|128.77|130.97|128.77|130.34|128.14|0
1685615400000|2023-06-01 10:30:00|131.1|128.9|131.1|128.9|131.86|129.66|130.84|128.64|0
1685615700000|2023-06-01 10:35:00|131.23|129.03|131.16|128.96|131.48|129.28|130.72|128.52|0
1685616000000|2023-06-01 10:40:00|131.22|129.02|130.84|128.64|131.35|129.15|130.84|128.64|0
1685616300000|2023-06-01 10:45:00|130.97|128.77|130.84|128.64|130.97|128.77|130.71|128.51|0
1685616600000|2023-06-01 10:50:00|130.96|128.76|131.22|129.02|131.35|129.15|130.84|128.64|0
1685616900000|2023-06-01 10:55:00|131.09|128.89|129.19|126.99|131.09|128.89|129.19|126.99|0
1685617200000|2023-06-01 11:00:00|129.32|127.12|129.94|127.74|130.32|128.12|129.32|127.12|0
1685617500000|2023-06-01 11:05:00|130.07|127.87|130.45|128.25|130.58|128.38|130.07|127.87|0
1685617800000|2023-06-01 11:10:00|130.58|128.38|131.34|129.14|131.46|129.26|130.2|128|0
1685618100000|2023-06-01 11:15:00|131.46|129.26|130.7|128.5|131.46|129.26|130.57|128.37|0
1685618400000|2023-06-01 11:20:00|130.57|128.37|130.19|127.99|130.57|128.37|130.19|127.99|0
1685618700000|2023-06-01 11:25:00|130.06|127.86|129.3|127.1|130.57|128.37|129.18|126.98|0
1685619000000|2023-06-01 11:30:00|129.43|127.23|129.55|127.35|130.06|127.86|129.3|127.1|0
1685619300000|2023-06-01 11:35:00|129.43|127.23|128.8|126.6|129.43|127.23|128.67|126.47|0
1685619600000|2023-06-01 11:40:00|128.79|126.59|129.93|127.73|129.93|127.73|128.54|126.34|0
1685619900000|2023-06-01 11:45:00|129.55|127.35|128.66|126.46|129.67|127.47|128.41|126.21|0
1685620200000|2023-06-01 11:50:00|128.54|126.34|128.29|126.09|128.92|126.72|128.29|126.09|0
1685620500000|2023-06-01 11:55:00|128.41|126.21|128.66|126.46|128.66|126.46|128.03|125.83|0
1685620800000|2023-06-01 12:00:00|128.53|126.33|129.04|126.84|129.54|127.34|128.53|126.33|0
1685621100000|2023-06-01 12:05:00|128.91|126.71|126.9|124.7|129.04|126.84|126.9|124.7|0
1685621400000|2023-06-01 12:10:00|126.78|124.58|127.03|124.83|127.28|125.08|126.65|124.45|0
1685621700000|2023-06-01 12:15:00|127.65|125.45|126.28|124.08|127.65|125.45|124.92|122.72|0
1685622000000|2023-06-01 12:20:00|126.15|123.95|126.77|124.57|126.77|124.57|125.16|122.96|0
1685622300000|2023-06-01 12:25:00|126.65|124.45|126.21|124.01|127.27|125.07|125.96|123.76|0
1685622600000|2023-06-01 12:30:00|126.08|123.88|127.52|125.32|129.28|127.08|126.08|123.88|0
1685622900000|2023-06-01 12:35:00|127.77|125.57|126.02|123.82|127.77|125.57|125.65|123.45|0
1685623200000|2023-06-01 12:40:00|125.9|123.7|125.65|123.45|125.9|123.7|124.35|122.15|0
1685623500000|2023-06-01 12:45:00|125.71|123.51|124.9|122.7|126.02|123.82|124.16|121.96|0
1685623800000|2023-06-01 12:50:00|124.66|122.46|125.02|122.82|125.52|123.32|124.41|122.21|0
1685624100000|2023-06-01 12:55:00|124.9|122.7|125.39|123.19|125.89|123.69|124.65|122.45|0
1685624400000|2023-06-01 13:00:00|125.15|122.95|124.53|122.33|125.39|123.19|124.16|121.96|0
1685624700000|2023-06-01 13:05:00|124.59|122.39|126.13|123.93|126.51|124.31|124.4|122.2|0
1685625000000|2023-06-01 13:10:00|126.01|123.81|126.01|123.81|126.63|124.43|125.76|123.56|0
1685625300000|2023-06-01 13:15:00|125.88|123.68|125.88|123.68|126.13|123.93|125.38|123.18|0
1685625600000|2023-06-01 13:20:00|125.76|123.56|126.62|124.42|126.87|124.67|125.76|123.56|0
1685625900000|2023-06-01 13:25:00|126.75|124.55|125.63|123.43|126.75|124.55|125.63|123.43|0
1685626200000|2023-06-01 13:30:00|125.5|123.3|121.46|119.26|126.37|124.17|121.09|118.89|0
1685626500000|2023-06-01 13:35:00|121.82|119.62|121.58|119.38|122.55|120.35|119.45|117.25|0
1685626800000|2023-06-01 13:40:00|121.7|119.5|119.87|117.67|121.7|119.5|119.08|116.88|0
1685627100000|2023-06-01 13:45:00|119.93|117.73|119.14|116.94|119.93|117.73|118.06|115.86|0
1685627400000|2023-06-01 13:50:00|119.26|117.06|118.78|116.58|119.75|117.55|117.46|115.26|0
1685627700000|2023-06-01 13:55:00|118.66|116.46|119.38|117.18|120.23|118.03|117.82|115.62|0
1685628000000|2023-06-01 14:00:00|120.41|118.21|122.55|120.35|123.41|121.21|119.62|117.42|0
1685628300000|2023-06-01 14:05:00|122.67|120.47|123.66|121.46|124.65|122.45|122.67|120.47|0
1685628600000|2023-06-01 14:10:00|123.78|121.58|125.89|123.69|125.89|123.69|123.53|121.33|0
1685628900000|2023-06-01 14:15:00|126.02|123.82|123.28|121.08|126.9|124.7|122.79|120.59|0
1685629200000|2023-06-01 14:20:00|123.16|120.96|121.32|119.12|123.53|121.33|120.95|118.75|0
1685629500000|2023-06-01 14:25:00|121.19|118.99|123.4|121.2|123.65|121.45|120.46|118.26|0
1685629800000|2023-06-01 14:30:00|123.53|121.33|123.52|121.32|123.9|121.7|122.66|120.46|0
1685630100000|2023-06-01 14:35:00|123.65|121.45|125.26|123.06|125.51|123.31|123.28|121.08|0
1685630400000|2023-06-01 14:40:00|125.38|123.18|129.16|126.96|129.54|127.34|125.13|122.93|0
1685630700000|2023-06-01 14:45:00|129.28|127.08|129.54|127.34|131.84|129.64|128.52|126.32|0
1685631000000|2023-06-01 14:50:00|129.79|127.59|130.68|128.48|130.94|128.74|129.54|127.34|0
1685631300000|2023-06-01 14:55:00|130.55|128.35|128.84|126.64|133|130.8|128.58|126.38|0
1685631600000|2023-06-01 15:00:00|128.96|126.76|129.22|127.02|129.73|127.53|127.95|125.75|0
1685631900000|2023-06-01 15:05:00|129.09|126.89|128.83|126.63|129.99|127.79|128.45|126.25|0
1685632200000|2023-06-01 15:10:00|128.71|126.51|131.14|128.94|131.53|129.33|128.45|126.25|0
1685632500000|2023-06-01 15:15:00|131.52|129.32|131.91|129.71|133.73|131.53|131.52|129.32|0
1685632800000|2023-06-01 15:20:00|132.04|129.84|132.69|130.49|132.69|130.49|130.75|128.55|0
1685633100000|2023-06-01 15:25:00|132.82|130.62|133.07|130.87|133.72|131.52|132.17|129.97|0
1685633400000|2023-06-01 15:30:00|133.2|131|133.81|131.61|134.85|132.65|132.24|130.04|0
1685633700000|2023-06-01 15:35:00|133.94|131.74|133.02|130.82|134.59|132.39|132.89|130.69|0
1685634000000|2023-06-01 15:40:00|133.28|131.08|134.72|132.52|135.51|133.31|133.02|130.82|0
1685634300000|2023-06-01 15:45:00|134.59|132.39|135.9|133.7|136.03|133.83|134.59|132.39|0
1685634600000|2023-06-01 15:50:00|136.03|133.83|136.29|134.09|137.22|135.02|135.5|133.3|0
1685634900000|2023-06-01 15:55:00|136.43|134.23|137.35|135.15|137.49|135.29|135.9|133.7|0
1685635200000|2023-06-01 16:00:00|137.48|135.28|138.28|136.08|139.62|137.42|137.35|135.15|0
1685635500000|2023-06-01 16:05:00|138.15|135.95|138.41|136.21|138.81|136.61|137.61|135.41|0
1685635800000|2023-06-01 16:10:00|138.55|136.35|138.68|136.48|139.08|136.88|137.88|135.68|0
1685636100000|2023-06-01 16:15:00|138.81|136.61|139.68|137.48|140.01|137.81|137.74|135.54|0
1685636400000|2023-06-01 16:20:00|139.75|137.55|140.41|138.21|141.49|139.29|139.48|137.28|0
1685636700000|2023-06-01 16:25:00|140.55|138.35|140.68|138.48|140.95|138.75|140.14|137.94|0
1685637000000|2023-06-01 16:30:00|141.09|138.89|140.28|138.08|141.36|139.16|140.01|137.81|0
1685637300000|2023-06-01 16:35:00|140.01|137.81|142.41|140.21|143.28|141.08|140.01|137.81|0
1685637600000|2023-06-01 16:40:00|142.55|140.35|141.61|139.41|142.55|140.35|141.61|139.41|0
1685637900000|2023-06-01 16:45:00|141.74|139.54|142.14|139.94|142.28|140.08|140.4|138.2|0
1685638200000|2023-06-01 16:50:00|142.28|140.08|142.41|140.21|142.54|140.34|141.6|139.4|0
1685638500000|2023-06-01 16:55:00|142.47|140.27|142.54|140.34|142.95|140.75|141.87|139.67|0
1685638800000|2023-06-01 17:00:00|142.67|140.47|142|139.8|143.08|140.88|141.6|139.4|0
1685639100000|2023-06-01 17:05:00|141.73|139.53|141.46|139.26|143.08|140.88|141.46|139.26|0
1685639400000|2023-06-01 17:10:00|141.19|138.99|142.35|140.15|142.48|140.28|141.19|138.99|0
1685639700000|2023-06-01 17:15:00|142.48|140.28|141.81|139.61|142.48|140.28|141.54|139.34|0
1685640000000|2023-06-01 17:20:00|141.67|139.47|141|138.8|143.29|141.09|140.6|138.4|0
1685640300000|2023-06-01 17:25:00|141.27|139.07|141.13|138.93|141.4|139.2|140.06|137.86|0
1685640600000|2023-06-01 17:30:00|141.26|139.06|140.99|138.79|141.26|139.06|140.19|137.99|0
1685640900000|2023-06-01 17:35:00|141.13|138.93|140.99|138.79|141.53|139.33|140.59|138.39|0
1685641200000|2023-06-01 17:40:00|140.86|138.66|141.53|139.33|141.53|139.33|140.32|138.12|0
1685641500000|2023-06-01 17:45:00|141.66|139.46|143.01|140.81|143.01|140.81|141.66|139.46|0
1685641800000|2023-06-01 17:50:00|143.14|140.94|143.68|141.48|143.82|141.62|142.6|140.4|0
1685642100000|2023-06-01 17:55:00|143.82|141.62|144.22|142.02|144.22|142.02|142.73|140.53|0
1685642400000|2023-06-01 18:00:00|144.36|142.16|143.54|141.34|144.36|142.16|142.46|140.26|0
1685642700000|2023-06-01 18:05:00|143.41|141.21|144.76|142.56|145.03|142.83|143.41|141.21|0
1685643000000|2023-06-01 18:10:00|144.63|142.43|143.94|141.74|144.63|142.43|143.67|141.47|0
1685643300000|2023-06-01 18:15:00|144.08|141.88|143.26|141.06|144.9|142.7|142.86|140.66|0
1685643600000|2023-06-01 18:20:00|143.4|141.2|144.21|142.01|144.48|142.28|143.4|141.2|0
1685643900000|2023-06-01 18:25:00|144.08|141.88|144.07|141.87|144.75|142.55|143.67|141.47|0
1685644200000|2023-06-01 18:30:00|144.21|142.01|143.26|141.06|144.34|142.14|143.26|141.06|0
1685644500000|2023-06-01 18:35:00|143.39|141.19|143.12|140.92|144.34|142.14|142.85|140.65|0
1685644800000|2023-06-01 18:40:00|143.26|141.06|143.8|141.6|144.07|141.87|143.12|140.92|0
1685645100000|2023-06-01 18:45:00|143.66|141.46|144.47|142.27|144.61|142.41|143.39|141.19|0
1685645400000|2023-06-01 18:50:00|144.61|142.41|145.56|143.36|146.11|143.91|144.2|142|0
1685645700000|2023-06-01 18:55:00|145.7|143.5|146.24|144.04|146.52|144.32|145.15|142.95|0
1685646000000|2023-06-01 19:00:00|146.38|144.18|148.3|146.1|148.3|146.1|145.97|143.77|0
1685646300000|2023-06-01 19:05:00|148.44|146.24|147.61|145.41|148.72|146.52|147.61|145.41|0
1685646600000|2023-06-01 19:10:00|147.75|145.55|148.3|146.1|148.3|146.1|147.34|145.14|0
1685646900000|2023-06-01 19:15:00|148.44|146.24|147.06|144.86|148.71|146.51|146.92|144.72|0
1685647200000|2023-06-01 19:20:00|146.92|144.72|145.07|142.87|147.47|145.27|145|142.8|0
1685647500000|2023-06-01 19:25:00|145|142.8|143.1|140.9|145.41|143.21|142.69|140.49|0
1685647800000|2023-06-01 19:30:00|142.96|140.76|140.4|138.2|143.37|141.17|139.74|137.54|0
1685648100000|2023-06-01 19:35:00|140|137.8|138.27|136.07|140.27|138.07|137.74|135.54|0
1685648400000|2023-06-01 19:40:00|138.14|135.94|139.73|137.53|140|137.8|137.61|135.41|0
1685648700000|2023-06-01 19:45:00|139.6|137.4|141.5|139.3|141.61|139.41|139.46|137.26|0
1685649000000|2023-06-01 19:50:00|140.69|138.49|139.75|137.55|140.69|138.49|138.29|136.09|0
1685649300000|2023-06-01 19:55:00|140.29|138.09|141.77|139.57|141.77|139.57|139.48|137.28|0
1685649600000|2023-06-01 20:00:00|141.9|139.7|142.71|140.51|142.71|140.51|140.96|138.76|0
1685649900000|2023-06-01 20:05:00|142.85|140.65|143.25|141.05|143.39|141.19|142.58|140.38|0
1685650200000|2023-06-01 20:10:00|143.39|141.19|143.52|141.32|144.07|141.87|143.25|141.05|0
1685650500000|2023-06-01 20:15:00|143.45|140.85|142.91|140.31|143.72|141.12|142.37|139.77|0
1685650800000|2023-06-01 20:20:00|142.97|140.37|143.31|140.71|143.72|141.12|142.91|140.31|0
1685651100000|2023-06-01 20:25:00|143.45|140.85|143.17|140.57|143.45|140.85|143.04|140.44|0
1685651400000|2023-06-01 20:30:00|143.04|140.44|143.44|140.84|143.58|140.98|143.04|140.44|0
1685651700000|2023-06-01 20:35:00|143.31|140.71|143.31|140.71|143.58|140.98|143.31|140.71|0
1685652000000|2023-06-01 20:40:00|143.3|140.7|143.85|141.25|143.98|141.38|143.3|140.7|0
1685652300000|2023-06-01 20:45:00|143.71|141.11|143.57|140.97|143.91|141.31|143.57|140.97|0
1685652600000|2023-06-01 20:50:00|143.84|141.24|143.84|141.24|144.12|141.52|143.71|141.11|0
1685652900000|2023-06-01 20:55:00|143.98|141.38|143.77|141.17|143.98|141.38|143.77|141.17|0
1685653200000|2023-06-01 21:00:00|143.81|141.21|143.83|141.23|144.15|141.55|143.73|141.13|0
1685653500000|2023-06-01 21:05:00|143.65|141.05|144.11|141.51|144.11|141.51|143.65|141.05|0
1685653800000|2023-06-01 21:10:00|144.12|141.52|145|142.4|145.06|142.46|144.11|141.51|0
1685654100000|2023-06-01 21:15:00|144.98|142.38|144.75|142.15|144.98|142.38|144.75|142.15|0
1685654400000|2023-06-01 21:20:00|144.68|142.08|144.89|142.29|145.22|142.62|144.6|142|0
1685654700000|2023-06-01 21:25:00|144.98|142.38|144.65|142.05|145.22|142.62|144.62|142.02|0
1685655000000|2023-06-01 21:30:00|144.63|142.03|144.41|141.81|144.87|142.27|144.33|141.73|0
1685655300000|2023-06-01 21:35:00|144.35|141.75|144.59|141.99|144.63|142.03|144.35|141.75|0
1685655600000|2023-06-01 21:40:00|144.51|141.91|144.35|141.75|144.59|141.99|144.31|141.71|0
1685655900000|2023-06-01 21:45:00|144.41|141.81|144.35|141.75|144.41|141.81|144.35|141.75|0
1685656200000|2023-06-01 21:50:00|144.41|141.81|144.25|141.65|144.41|141.81|144.25|141.65|0
1685656500000|2023-06-01 21:55:00|144.26|141.66|144.13|141.53|144.38|141.78|144.13|141.53|0
1685656800000|2023-06-01 22:00:00|143.74|141.14|144.09|141.49|144.22|141.62|143.41|140.81|0
1685657100000|2023-06-01 22:05:00|144.01|141.41|144.01|141.41|144.22|141.62|143.95|141.35|0
1685657400000|2023-06-01 22:10:00|143.95|141.35|143.67|141.07|144.08|141.48|143.67|141.07|0
1685657700000|2023-06-01 22:15:00|143.74|141.14|143.67|141.07|143.81|141.21|143.53|140.93|0
1685658000000|2023-06-01 22:20:00|143.74|141.14|143.6|141|143.74|141.14|143.53|140.93|0
1685658300000|2023-06-01 22:25:00|143.53|140.93|143.53|140.93|143.67|141.07|143.46|140.86|0
1685658600000|2023-06-01 22:30:00|143.39|140.79|143.53|140.93|143.59|140.99|143.26|140.66|0
1685658900000|2023-06-01 22:35:00|143.39|140.79|143.53|140.93|143.53|140.93|143.39|140.79|0
1685659200000|2023-06-01 22:40:00|143.66|141.06|143.66|141.06|143.73|141.13|143.39|140.79|0
1685659500000|2023-06-01 22:45:00|143.52|140.92|143.52|140.92|143.66|141.06|143.39|140.79|0
1685659800000|2023-06-01 22:50:00|143.39|140.79|143.79|141.19|143.79|141.19|143.39|140.79|0
1685660100000|2023-06-01 22:55:00|143.93|141.33|144.06|141.46|144.06|141.46|143.93|141.33|0
1685660400000|2023-06-01 23:00:00|143.93|141.33|143.52|140.92|143.93|141.33|143.52|140.92|0
1685660700000|2023-06-01 23:05:00|143.51|140.91|143.51|140.91|143.65|141.05|143.51|140.91|0
1685661000000|2023-06-01 23:10:00|143.58|140.98|143.51|140.91|143.65|141.05|143.1|140.5|0
1685661300000|2023-06-01 23:15:00|143.65|141.05|143.64|141.04|143.78|141.18|143.37|140.77|0
1685661600000|2023-06-01 23:20:00|143.71|141.11|143.64|141.04|143.78|141.18|143.51|140.91|0
1685661900000|2023-06-01 23:25:00|143.51|140.91|143.37|140.77|143.51|140.91|143.37|140.77|0
1685662200000|2023-06-01 23:30:00|143.43|140.83|143.5|140.9|143.5|140.9|143.37|140.77|0
1685662500000|2023-06-01 23:35:00|143.43|140.83|143.36|140.76|143.5|140.9|143.36|140.76|0
1685662800000|2023-06-01 23:40:00|143.5|140.9|143.5|140.9|143.64|141.04|143.36|140.76|0
1685663100000|2023-06-01 23:45:00|143.36|140.76|142.95|140.35|143.36|140.76|142.82|140.22|0
1685663400000|2023-06-01 23:50:00|142.82|140.22|142.82|140.22|143.09|140.49|142.55|139.95|0
1685663700000|2023-06-01 23:55:00|142.81|140.21|142.81|140.21|142.95|140.35|142.68|140.08|0
1685664000000|2023-06-02 00:00:00|142.68|140.08|142.54|139.94|142.95|140.35|142.41|139.81|0
1685664300000|2023-06-02 00:05:00|142.68|140.08|142.81|140.21|143.08|140.48|142.54|139.94|0
1685664600000|2023-06-02 00:10:00|142.94|140.34|142.81|140.21|143.08|140.48|142.4|139.8|0
1685664900000|2023-06-02 00:15:00|142.94|140.34|143.35|140.75|143.48|140.88|142.67|140.07|0
1685665200000|2023-06-02 00:20:00|143.21|140.61|143.21|140.61|143.48|140.88|143.07|140.47|0
1685665500000|2023-06-02 00:25:00|143.34|140.74|143.07|140.47|143.34|140.74|142.8|140.2|0
1685665800000|2023-06-02 00:30:00|142.94|140.34|142.8|140.2|143.07|140.47|142.53|139.93|0
1685666100000|2023-06-02 00:35:00|142.66|140.06|142.52|139.92|142.8|140.2|142.39|139.79|0
1685666400000|2023-06-02 00:40:00|142.66|140.06|142.66|140.06|142.93|140.33|142.66|140.06|0
1685666700000|2023-06-02 00:45:00|142.79|140.19|142.52|139.92|142.79|140.19|142.39|139.79|0
1685667000000|2023-06-02 00:50:00|142.66|140.06|142.65|140.05|143.06|140.46|142.65|140.05|0
1685667300000|2023-06-02 00:55:00|142.52|139.92|142.52|139.92|142.92|140.32|142.52|139.92|0
1685667600000|2023-06-02 01:00:00|142.38|139.78|142.51|139.91|142.52|139.92|142.24|139.64|0
1685667900000|2023-06-02 01:05:00|142.65|140.05|142.51|139.91|142.65|140.05|142.38|139.78|0
1685668200000|2023-06-02 01:10:00|142.38|139.78|142.65|140.05|142.92|140.32|142.38|139.78|0
1685668500000|2023-06-02 01:15:00|142.78|140.18|142.78|140.18|142.92|140.32|142.64|140.04|0
1685668800000|2023-06-02 01:20:00|142.64|140.04|142.91|140.31|143.05|140.45|142.64|140.04|0
1685669100000|2023-06-02 01:25:00|143.05|140.45|142.64|140.04|143.05|140.45|142.64|140.04|0
1685669400000|2023-06-02 01:30:00|142.77|140.17|142.91|140.31|142.91|140.31|142.5|139.9|0
1685669700000|2023-06-02 01:35:00|142.97|140.37|143.18|140.58|143.31|140.71|142.64|140.04|0
1685670000000|2023-06-02 01:40:00|143.24|140.64|142.77|140.17|143.31|140.71|142.77|140.17|0
1685670300000|2023-06-02 01:45:00|142.9|140.3|143.58|140.98|143.72|141.12|142.77|140.17|0
1685670600000|2023-06-02 01:50:00|143.72|141.12|143.44|140.84|143.85|141.25|143.31|140.71|0
1685670900000|2023-06-02 01:55:00|143.58|140.98|143.03|140.43|143.58|140.98|142.9|140.3|0
1685671200000|2023-06-02 02:00:00|143.17|140.57|142.9|140.3|143.17|140.57|142.62|140.02|0
1685671500000|2023-06-02 02:05:00|142.96|140.36|143.16|140.56|143.16|140.56|142.62|140.02|0
1685671800000|2023-06-02 02:10:00|143.3|140.7|143.16|140.56|143.44|140.84|143.03|140.43|0
1685672100000|2023-06-02 02:15:00|143.23|140.63|143.7|141.1|143.7|141.1|143.23|140.63|0
1685672400000|2023-06-02 02:20:00|143.57|140.97|143.84|141.24|144.11|141.51|143.57|140.97|0
1685672700000|2023-06-02 02:25:00|143.7|141.1|143.97|141.37|143.97|141.37|143.57|140.97|0
1685673000000|2023-06-02 02:30:00|143.84|141.24|143.97|141.37|143.97|141.37|143.7|141.1|0
1685673300000|2023-06-02 02:35:00|143.83|141.23|143.7|141.1|143.97|141.37|143.56|140.96|0
1685673600000|2023-06-02 02:40:00|143.56|140.96|143.56|140.96|143.69|141.09|143.42|140.82|0
1685673900000|2023-06-02 02:45:00|143.42|140.82|143.15|140.55|143.56|140.96|143.01|140.41|0
1685674200000|2023-06-02 02:50:00|143.01|140.41|143.28|140.68|143.55|140.95|143.01|140.41|0
1685674500000|2023-06-02 02:55:00|143.21|140.61|143.41|140.81|143.42|140.82|143.14|140.54|0
1685674800000|2023-06-02 03:00:00|143.28|140.68|143.55|140.95|143.55|140.95|143.21|140.61|0
1685675100000|2023-06-02 03:05:00|143.41|140.81|143.48|140.88|143.55|140.95|143.28|140.68|0
1685675400000|2023-06-02 03:10:00|143.55|140.95|143.54|140.94|143.68|141.08|143.27|140.67|0
1685675700000|2023-06-02 03:15:00|143.47|140.87|143.54|140.94|143.68|141.08|143.41|140.81|0
1685676000000|2023-06-02 03:20:00|143.68|141.08|143.95|141.35|143.95|141.35|143.54|140.94|0
1685676300000|2023-06-02 03:25:00|143.81|141.21|144.49|141.89|144.56|141.96|143.81|141.21|0
1685676600000|2023-06-02 03:30:00|144.63|142.03|146.27|143.67|146.68|144.08|144.49|141.89|0
1685676900000|2023-06-02 03:35:00|146.41|143.81|144.9|142.3|146.41|143.81|144.76|142.16|0
1685677200000|2023-06-02 03:40:00|144.83|142.23|144.9|142.3|145.17|142.57|144.76|142.16|0
1685677500000|2023-06-02 03:45:00|145.03|142.43|145.72|143.12|145.72|143.12|145.03|142.43|0
1685677800000|2023-06-02 03:50:00|145.85|143.25|145.71|143.11|145.85|143.25|145.58|142.98|0
1685678100000|2023-06-02 03:55:00|145.85|143.25|145.57|142.97|145.85|143.25|145.44|142.84|0
1685678400000|2023-06-02 04:00:00|145.71|143.11|145.43|142.83|145.71|143.11|145.3|142.7|0
1685678700000|2023-06-02 04:05:00|145.57|142.97|145.57|142.97|145.71|143.11|145.43|142.83|0
1685679000000|2023-06-02 04:10:00|145.43|142.83|145.57|142.97|145.57|142.97|145.29|142.69|0
1685679300000|2023-06-02 04:15:00|145.7|143.1|145.98|143.38|146.12|143.52|145.7|143.1|0
1685679600000|2023-06-02 04:20:00|146.11|143.51|145.98|143.38|146.11|143.51|145.84|143.24|0
1685679900000|2023-06-02 04:25:00|145.84|143.24|146.11|143.51|146.11|143.51|145.7|143.1|0
1685680200000|2023-06-02 04:30:00|146.25|143.65|146.11|143.51|146.39|143.79|145.97|143.37|0
1685680500000|2023-06-02 04:35:00|146.25|143.65|145.97|143.37|146.38|143.78|145.97|143.37|0
1685680800000|2023-06-02 04:40:00|145.9|143.3|145.83|143.23|145.97|143.37|145.69|143.09|0
1685681100000|2023-06-02 04:45:00|145.69|143.09|145.69|143.09|145.83|143.23|145.55|142.95|0
1685681400000|2023-06-02 04:50:00|145.62|143.02|145.55|142.95|145.69|143.09|145.55|142.95|0
1685681700000|2023-06-02 04:55:00|145.69|143.09|145.69|143.09|145.69|143.09|145.55|142.95|0
1685682000000|2023-06-02 05:00:00|145.55|142.95|145.96|143.36|146.1|143.5|145.55|142.95|0
1685682300000|2023-06-02 05:05:00|145.82|143.22|145.68|143.08|145.82|143.22|145.54|142.94|0
1685682600000|2023-06-02 05:10:00|145.82|143.22|146.23|143.63|146.37|143.77|145.68|143.08|0
1685682900000|2023-06-02 05:15:00|146.09|143.49|146.5|143.9|146.64|144.04|145.95|143.35|0
1685683200000|2023-06-02 05:20:00|146.64|144.04|146.09|143.49|146.78|144.18|146.09|143.49|0
1685683500000|2023-06-02 05:25:00|145.95|143.35|145.95|143.35|146.09|143.49|145.81|143.21|0
1685683800000|2023-06-02 05:30:00|146.08|143.48|146.77|144.17|146.77|144.17|146.08|143.48|0
1685684100000|2023-06-02 05:35:00|146.91|144.31|146.63|144.03|146.91|144.31|146.49|143.89|0
1685684400000|2023-06-02 05:40:00|146.77|144.17|146.77|144.17|147.04|144.44|146.49|143.89|0
1685684700000|2023-06-02 05:45:00|146.63|144.03|146.49|143.89|146.63|144.03|146.35|143.75|0
1685685000000|2023-06-02 05:50:00|146.42|143.82|146.21|143.61|146.42|143.82|146.07|143.47|0
1685685300000|2023-06-02 05:55:00|146.35|143.75|146.35|143.75|146.41|143.81|146.07|143.47|0
1685685600000|2023-06-02 06:00:00|146.21|143.61|145.52|142.92|146.21|143.61|145.11|142.51|0
1685685900000|2023-06-02 06:05:00|145.32|143.12|145.87|143.67|146.01|143.81|145.18|142.98|0
1685686200000|2023-06-02 06:10:00|146.01|143.81|146|143.8|146.28|144.08|145.8|143.6|0
1685686500000|2023-06-02 06:15:00|145.87|143.67|146.07|143.87|146.14|143.94|145.59|143.39|0
1685686800000|2023-06-02 06:20:00|146.14|143.94|146.96|144.76|147.1|144.9|146|143.8|0
1685687100000|2023-06-02 06:25:00|146.83|144.63|146.96|144.76|146.96|144.76|146.55|144.35|0
1685687400000|2023-06-02 06:30:00|146.82|144.62|147.1|144.9|147.24|145.04|146.55|144.35|0
1685687700000|2023-06-02 06:35:00|147.24|145.04|146.54|144.34|147.24|145.04|146.54|144.34|0
1685688000000|2023-06-02 06:40:00|146.68|144.48|147.37|145.17|147.51|145.31|146.54|144.34|0
1685688300000|2023-06-02 06:45:00|147.23|145.03|147.64|145.44|147.78|145.58|146.95|144.75|0
1685688600000|2023-06-02 06:50:00|147.71|145.51|147.78|145.58|147.92|145.72|147.37|145.17|0
1685688900000|2023-06-02 06:55:00|147.64|145.44|147.64|145.44|148.06|145.86|147.5|145.3|0
1685689200000|2023-06-02 07:00:00|147.5|145.3|147.91|145.71|148.47|146.27|146.95|144.75|0
1685689500000|2023-06-02 07:05:00|147.78|145.58|147.64|145.44|148.33|146.13|146.81|144.61|0
1685689800000|2023-06-02 07:10:00|147.77|145.57|146.12|143.92|147.91|145.71|146.12|143.92|0
1685690100000|2023-06-02 07:15:00|146.25|144.05|148.74|146.54|148.74|146.54|146.25|144.05|0
1685690400000|2023-06-02 07:20:00|148.6|146.4|147.49|145.29|148.74|146.54|147.21|145.01|0
1685690700000|2023-06-02 07:25:00|147.35|145.15|146.8|144.6|147.56|145.36|146.66|144.46|0
1685691000000|2023-06-02 07:30:00|146.94|144.74|147.07|144.87|147.63|145.43|146.94|144.74|0
1685691300000|2023-06-02 07:35:00|147.14|144.94|147.62|145.42|147.9|145.7|146.93|144.73|0
1685691600000|2023-06-02 07:40:00|147.76|145.56|148.17|145.97|148.31|146.11|147.76|145.56|0
1685691900000|2023-06-02 07:45:00|148.04|145.84|148.45|146.25|148.45|146.25|147.76|145.56|0
1685692200000|2023-06-02 07:50:00|148.59|146.39|148.59|146.39|149.15|146.95|148.45|146.25|0
1685692500000|2023-06-02 07:55:00|148.45|146.25|149.28|147.08|149.28|147.08|148.31|146.11|0
1685692800000|2023-06-02 08:00:00|149.21|147.01|149.7|147.5|149.84|147.64|149|146.8|0
1685693100000|2023-06-02 08:05:00|149.56|147.36|148.86|146.66|149.7|147.5|148.58|146.38|0
1685693400000|2023-06-02 08:10:00|148.72|146.52|149.41|147.21|149.41|147.21|148.72|146.52|0
1685693700000|2023-06-02 08:15:00|149.55|147.35|150.25|148.05|150.53|148.33|149.2|147|0
1685694000000|2023-06-02 08:20:00|150.39|148.19|149.69|147.49|150.39|148.19|149.41|147.21|0
1685694300000|2023-06-02 08:25:00|149.55|147.35|149.27|147.07|149.97|147.77|149.13|146.93|0
1685694600000|2023-06-02 08:30:00|149.2|147|150.1|147.9|150.38|148.18|149.2|147|0
1685694900000|2023-06-02 08:35:00|149.96|147.76|149.89|147.69|150.24|148.04|149.4|147.2|0
1685695200000|2023-06-02 08:40:00|149.82|147.62|149.68|147.48|149.82|147.62|149.26|147.06|0
1685695500000|2023-06-02 08:45:00|149.54|147.34|148.84|146.64|149.68|147.48|148.84|146.64|0
1685695800000|2023-06-02 08:50:00|148.98|146.78|149.96|147.76|150.1|147.9|148.84|146.64|0
1685696100000|2023-06-02 08:55:00|150.09|147.89|150.65|148.45|150.65|148.45|149.96|147.76|0
1685696400000|2023-06-02 09:00:00|150.37|148.17|150.09|147.89|150.51|148.31|149.95|147.75|0
1685696700000|2023-06-02 09:05:00|149.95|147.75|150.37|148.17|150.51|148.31|149.67|147.47|0
1685697000000|2023-06-02 09:10:00|150.51|148.31|152.19|149.99|152.33|150.13|150.51|148.31|0
1685697300000|2023-06-02 09:15:00|152.33|150.13|153.74|151.54|154.03|151.83|151.91|149.71|0
1685697600000|2023-06-02 09:20:00|153.6|151.4|152.89|150.69|154.03|151.83|152.75|150.55|0
1685697900000|2023-06-02 09:25:00|152.75|150.55|153.32|151.12|153.38|151.18|151.91|149.71|0
1685698200000|2023-06-02 09:30:00|153.38|151.18|152.89|150.69|153.74|151.54|152.89|150.69|0
1685698500000|2023-06-02 09:35:00|153.03|150.83|152.81|150.61|153.17|150.97|152.32|150.12|0
1685698800000|2023-06-02 09:40:00|152.89|150.69|151.76|149.56|152.89|150.69|151.68|149.48|0
1685699100000|2023-06-02 09:45:00|151.62|149.42|151.47|149.27|151.9|149.7|151.47|149.27|0
1685699400000|2023-06-02 09:50:00|151.61|149.41|151.47|149.27|151.61|149.41|151.05|148.85|0
1685699700000|2023-06-02 09:55:00|151.33|149.13|152.03|149.83|152.03|149.83|151.33|149.13|0
1685700000000|2023-06-02 10:00:00|151.89|149.69|153.02|150.82|154.83|152.63|151.61|149.41|0
1685700300000|2023-06-02 10:05:00|153.16|150.96|153.58|151.38|153.86|151.66|152.74|150.54|0
1685700600000|2023-06-02 10:10:00|153.72|151.52|154|151.8|154.14|151.94|153.16|150.96|0
1685700900000|2023-06-02 10:15:00|153.86|151.66|154.56|152.36|154.99|152.79|153.86|151.66|0
1685701200000|2023-06-02 10:20:00|154.7|152.5|154.14|151.94|154.7|152.5|153.86|151.66|0
1685701500000|2023-06-02 10:25:00|154.28|152.08|154.28|152.08|154.56|152.36|153.99|151.79|0
1685701800000|2023-06-02 10:30:00|154.13|151.93|154.27|152.07|154.42|152.22|154.13|151.93|0
1685702100000|2023-06-02 10:35:00|154.34|152.14|154.55|152.35|154.62|152.42|154.27|152.07|0
1685702400000|2023-06-02 10:40:00|154.7|152.5|154.41|152.21|154.7|152.5|154.13|151.93|0
1685702700000|2023-06-02 10:45:00|154.27|152.07|153.98|151.78|154.41|152.21|153.98|151.78|0
1685703000000|2023-06-02 10:50:00|154.13|151.93|153.56|151.36|154.13|151.93|153.28|151.08|0
1685703300000|2023-06-02 10:55:00|153.63|151.43|153.84|151.64|154.12|151.92|153.56|151.36|0
1685703600000|2023-06-02 11:00:00|153.91|151.71|153.84|151.64|154.26|152.06|153.42|151.22|0
1685703900000|2023-06-02 11:05:00|153.98|151.78|153.98|151.78|154.54|152.34|153.9|151.7|0
1685704200000|2023-06-02 11:10:00|153.83|151.63|155.11|152.91|155.39|153.19|153.55|151.35|0
1685704500000|2023-06-02 11:15:00|155.25|153.05|154.82|152.62|155.67|153.47|154.68|152.48|0
1685704800000|2023-06-02 11:20:00|154.96|152.76|154.96|152.76|155.1|152.9|154.68|152.48|0
1685705100000|2023-06-02 11:25:00|154.82|152.62|155.38|153.18|155.67|153.47|154.82|152.62|0
1685705400000|2023-06-02 11:30:00|155.24|153.04|155.24|153.04|155.95|153.75|154.96|152.76|0
1685705700000|2023-06-02 11:35:00|155.1|152.9|154.53|152.33|155.24|153.04|154.11|151.91|0
1685706000000|2023-06-02 11:40:00|154.67|152.47|153.26|151.06|154.81|152.61|153.12|150.92|0
1685706300000|2023-06-02 11:45:00|153.12|150.92|153.82|151.62|153.96|151.76|152.97|150.77|0
1685706600000|2023-06-02 11:50:00|153.68|151.48|154.1|151.9|154.24|152.04|153.68|151.48|0
1685706900000|2023-06-02 11:55:00|153.96|151.76|153.25|151.05|154.24|152.04|153.11|150.91|0
1685707200000|2023-06-02 12:00:00|153.39|151.19|153.81|151.61|154.09|151.89|153.25|151.05|0
1685707500000|2023-06-02 12:05:00|153.67|151.47|153.39|151.19|154.09|151.89|152.97|150.77|0
1685707800000|2023-06-02 12:10:00|153.53|151.33|152.68|150.48|153.53|151.33|152.54|150.34|0
1685708100000|2023-06-02 12:15:00|152.54|150.34|151.84|149.64|152.82|150.62|151.56|149.36|0
1685708400000|2023-06-02 12:20:00|151.42|149.22|152.12|149.92|152.54|150.34|151.14|148.94|0
1685708700000|2023-06-02 12:25:00|151.97|149.77|152.46|150.26|153.38|151.18|151.69|149.49|0
1685709000000|2023-06-02 12:30:00|152.11|149.91|156.07|153.87|157.78|155.58|148.7|146.5|0
1685709300000|2023-06-02 12:35:00|156.35|154.15|153.66|151.46|156.78|154.58|153.37|151.17|0
1685709600000|2023-06-02 12:40:00|153.8|151.6|154.93|152.73|155.49|153.29|153.66|151.46|0
1685709900000|2023-06-02 12:45:00|155.07|152.87|154.92|152.72|155.78|153.58|153.93|151.73|0
1685710200000|2023-06-02 12:50:00|154.78|152.58|153.09|150.89|154.92|152.72|151.68|149.48|0
1685710500000|2023-06-02 12:55:00|152.94|150.74|153.79|151.59|154.35|152.15|152.45|150.25|0
1685710800000|2023-06-02 13:00:00|153.93|151.73|156.48|154.28|157.34|155.14|153.79|151.59|0
1685711100000|2023-06-02 13:05:00|156.34|154.14|156.76|154.56|157.48|155.28|156.19|153.99|0
1685711400000|2023-06-02 13:10:00|157.05|154.85|156.19|153.99|157.05|154.85|155.76|153.56|0
1685711700000|2023-06-02 13:15:00|156.05|153.85|156.05|153.85|156.4|154.2|155.48|153.28|0
1685712000000|2023-06-02 13:20:00|156.19|153.99|156.61|154.41|156.68|154.48|155.76|153.56|0
1685712300000|2023-06-02 13:25:00|156.47|154.27|157.47|155.27|158.04|155.84|156.47|154.27|0
1685712600000|2023-06-02 13:30:00|157.75|155.55|163.74|161.54|164.47|162.27|157.75|155.55|0
1685712900000|2023-06-02 13:35:00|164.32|162.12|165.64|163.44|165.94|163.74|164.32|162.12|0
1685713200000|2023-06-02 13:40:00|165.79|163.59|169.25|167.05|170.87|168.67|165.79|163.59|0
1685713500000|2023-06-02 13:45:00|169.1|166.9|165.73|163.53|169.69|167.49|163.99|161.79|0
1685713800000|2023-06-02 13:50:00|165.59|163.39|163.47|161.27|166.61|164.41|163.32|161.12|0
1685714100000|2023-06-02 13:55:00|163.76|161.56|158|155.8|164.05|161.85|157.72|155.52|0
1685714400000|2023-06-02 14:00:00|157.86|155.66|158.46|156.26|158.75|156.55|155.73|153.53|0
1685714700000|2023-06-02 14:05:00|158.32|156.12|159.25|157.05|161.12|158.92|157.89|155.69|0
1685715000000|2023-06-02 14:10:00|159.39|157.19|164.32|162.12|164.91|162.71|159.39|157.19|0
1685715300000|2023-06-02 14:15:00|164.17|161.97|162.28|160.08|165.34|163.14|160.83|158.63|0
1685715600000|2023-06-02 14:20:00|162.42|160.22|160.25|158.05|164.17|161.97|160.25|158.05|0
1685715900000|2023-06-02 14:25:00|159.38|157.18|163.44|161.24|163.87|161.67|159.24|157.04|0
1685716200000|2023-06-02 14:30:00|163.29|161.09|162.85|160.65|164.31|162.11|161.4|159.2|0
1685716500000|2023-06-02 14:35:00|163|160.8|166.36|164.16|166.66|164.46|162.71|160.51|0
1685716800000|2023-06-02 14:40:00|166.22|164.02|169.63|167.43|169.63|167.43|164.89|162.69|0
1685717100000|2023-06-02 14:45:00|169.78|167.58|171.26|169.06|172.46|170.26|169.49|167.29|0
1685717400000|2023-06-02 14:50:00|171.11|168.91|171.71|169.51|172.15|169.95|169.63|167.43|0
1685717700000|2023-06-02 14:55:00|171.56|169.36|173.2|171|173.2|171|171.41|169.21|0
1685718000000|2023-06-02 15:00:00|173.35|171.15|177.11|174.91|177.71|175.51|173.35|171.15|0
1685718300000|2023-06-02 15:05:00|177.26|175.06|176.13|173.93|179.72|177.52|175.23|173.03|0
1685718600000|2023-06-02 15:10:00|176.28|174.08|176.58|174.38|177.78|175.58|176.28|174.08|0
1685718900000|2023-06-02 15:15:00|176.43|174.23|177.03|174.83|177.78|175.58|176.43|174.23|0
1685719200000|2023-06-02 15:20:00|177.18|174.98|178.08|175.88|179.14|176.94|177.18|174.98|0
1685719500000|2023-06-02 15:25:00|177.78|175.58|177.39|175.19|179.14|176.94|177.39|175.19|0
1685719800000|2023-06-02 15:30:00|177.24|175.04|176.63|174.43|178|175.8|176.03|173.83|0
1685720100000|2023-06-02 15:35:00|176.48|174.28|174.22|172.02|176.48|174.28|173.92|171.72|0
1685720400000|2023-06-02 15:40:00|174.07|171.87|175.42|173.22|175.87|173.67|174.07|171.87|0
1685720700000|2023-06-02 15:45:00|175.27|173.07|173.76|171.56|175.42|173.22|173.31|171.11|0
1685721000000|2023-06-02 15:50:00|173.61|171.41|173.17|170.97|173.91|171.71|171.22|169.02|0
1685721300000|2023-06-02 15:55:00|173.32|171.12|174.68|172.48|175.29|173.09|173.02|170.82|0
1685721600000|2023-06-02 16:00:00|174.99|172.79|173.47|171.27|175.44|173.24|173.24|171.04|0
1685721900000|2023-06-02 16:05:00|173.62|171.42|173.92|171.72|175.14|172.94|173.32|171.12|0
1685722200000|2023-06-02 16:10:00|174.07|171.87|173.01|170.81|174.53|172.33|172.41|170.21|0
1685722500000|2023-06-02 16:15:00|172.86|170.66|172.56|170.36|172.86|170.66|171.81|169.61|0
1685722800000|2023-06-02 16:20:00|172.41|170.21|173.61|171.41|173.92|171.72|172.26|170.06|0
1685723100000|2023-06-02 16:25:00|173.76|171.56|174.82|172.62|174.82|172.62|173.46|171.26|0
1685723400000|2023-06-02 16:30:00|174.97|172.77|175.28|173.08|175.58|173.38|173.91|171.71|0
1685723700000|2023-06-02 16:35:00|175.35|173.15|175.88|173.68|176.34|174.14|175.12|172.92|0
1685724000000|2023-06-02 16:40:00|176.03|173.83|176.18|173.98|176.49|174.29|174.82|172.62|0
1685724300000|2023-06-02 16:45:00|176.34|174.14|177.4|175.2|178.63|176.43|176.18|173.98|0
1685724600000|2023-06-02 16:50:00|177.55|175.35|178.32|176.12|178.47|176.27|177.4|175.2|0
1685724900000|2023-06-02 16:55:00|178.47|176.27|178.32|176.12|178.93|176.73|177.86|175.66|0
1685725200000|2023-06-02 17:00:00|178.47|176.27|177.55|175.35|178.47|176.27|176.79|174.59|0
1685725500000|2023-06-02 17:05:00|177.7|175.5|178.62|176.42|179.23|177.03|177.55|175.35|0
1685725800000|2023-06-02 17:10:00|178.46|176.26|177.09|174.89|178.54|176.34|176.17|173.97|0
1685726100000|2023-06-02 17:15:00|177.24|175.04|178.15|175.95|178.61|176.41|176.78|174.58|0
1685726400000|2023-06-02 17:20:00|178.31|176.11|181.24|179.04|181.71|179.51|178.31|176.11|0
1685726700000|2023-06-02 17:25:00|181.55|179.35|181.4|179.2|181.86|179.66|180.78|178.58|0
1685727000000|2023-06-02 17:30:00|181.55|179.35|180.01|177.81|181.7|179.5|179.55|177.35|0
1685727300000|2023-06-02 17:35:00|180.17|177.97|179.7|177.5|180.17|177.97|178.94|176.74|0
1685727600000|2023-06-02 17:40:00|179.86|177.66|178.05|175.85|179.86|177.66|177.44|175.24|0
1685727900000|2023-06-02 17:45:00|177.74|175.54|178.66|176.46|179.12|176.92|177.13|174.93|0
1685728200000|2023-06-02 17:50:00|178.81|176.61|178.81|176.61|179.12|176.92|178.2|176|0
1685728500000|2023-06-02 17:55:00|178.96|176.76|179.57|177.37|179.73|177.53|178.2|176|0
1685728800000|2023-06-02 18:00:00|179.73|177.53|179.42|177.22|180.34|178.14|178.96|176.76|0
1685729100000|2023-06-02 18:05:00|179.11|176.91|176.97|174.77|179.26|177.06|175.6|173.4|0
1685729400000|2023-06-02 18:10:00|177.12|174.92|175.9|173.7|177.27|175.07|175.9|173.7|0
1685729700000|2023-06-02 18:15:00|176.05|173.85|176.66|174.46|176.81|174.61|175.75|173.55|0
1685730000000|2023-06-02 18:20:00|176.51|174.31|178.64|176.44|178.95|176.75|176.51|174.31|0
1685730300000|2023-06-02 18:25:00|178.49|176.29|178.03|175.83|178.95|176.75|177.57|175.37|0
1685730600000|2023-06-02 18:30:00|178.49|176.29|179.1|176.9|180.02|177.82|177.87|175.67|0
1685730900000|2023-06-02 18:35:00|179.25|177.05|180.02|177.82|180.33|178.13|178.64|176.44|0
1685731200000|2023-06-02 18:40:00|180.32|178.12|180.32|178.12|180.48|178.28|179.4|177.2|0
1685731500000|2023-06-02 18:45:00|180.17|177.97|180.78|178.58|181.4|179.2|180.17|177.97|0
1685731800000|2023-06-02 18:50:00|180.63|178.43|180.01|177.81|181.09|178.89|180.01|177.81|0
1685732100000|2023-06-02 18:55:00|179.86|177.66|180.62|178.42|180.62|178.42|179.09|176.89|0
1685732400000|2023-06-02 19:00:00|180.93|178.73|182.32|180.12|182.63|180.43|180.93|178.73|0
1685732700000|2023-06-02 19:05:00|182.17|179.97|181.82|179.62|183.1|180.9|180.77|178.57|0
1685733000000|2023-06-02 19:10:00|181.66|179.46|182.28|180.08|182.74|180.54|181.05|178.85|0
1685733300000|2023-06-02 19:15:00|182.43|180.23|183.2|181|183.51|181.31|182.43|180.23|0
1685733600000|2023-06-02 19:20:00|183.36|181.16|181.65|179.45|183.36|181.16|181.65|179.45|0
1685733900000|2023-06-02 19:25:00|181.5|179.3|179.38|177.18|181.5|179.3|179.07|176.87|0
1685734200000|2023-06-02 19:30:00|179.23|177.03|179.38|177.18|179.99|177.79|178.31|176.11|0
1685734500000|2023-06-02 19:35:00|179.23|177.03|179.68|177.48|180.45|178.25|179.23|177.03|0
1685734800000|2023-06-02 19:40:00|179.84|177.64|179.07|176.87|181.07|178.87|178.76|176.56|0
1685735100000|2023-06-02 19:45:00|179.22|177.02|179.99|177.79|180.76|178.56|178.45|176.25|0
1685735400000|2023-06-02 19:50:00|179.07|176.87|179.68|177.48|179.99|177.79|178.15|175.95|0
1685735700000|2023-06-02 19:55:00|179.52|177.32|177.07|174.87|179.98|177.78|177.07|174.87|0
1685736000000|2023-06-02 20:00:00|177.84|175.64|177.68|175.48|178.29|176.09|177.38|175.18|0
1685736300000|2023-06-02 20:05:00|177.83|175.63|178.14|175.94|178.29|176.09|177.83|175.63|0
1685736600000|2023-06-02 20:10:00|177.99|175.79|177.53|175.33|178.44|176.24|177.53|175.33|0
1685925300000|2023-06-05 00:35:00|176.89|174.29|177.35|174.75|177.5|174.9|176.89|174.29|0
1685925600000|2023-06-05 00:40:00|177.19|174.59|177.34|174.74|177.5|174.9|177.19|174.59|0
1685925900000|2023-06-05 00:45:00|177.19|174.59|177.49|174.89|177.5|174.9|177.04|174.44|0
1685926200000|2023-06-05 00:50:00|177.65|175.05|177.19|174.59|177.65|175.05|177.19|174.59|0
1685926500000|2023-06-05 00:55:00|177.04|174.44|176.58|173.98|177.19|174.59|176.43|173.83|0
1685926800000|2023-06-05 01:00:00|176.73|174.13|177.49|174.89|177.49|174.89|176.43|173.83|0
1685927100000|2023-06-05 01:05:00|177.79|175.19|177.18|174.58|177.79|175.19|176.88|174.28|0
1685927400000|2023-06-05 01:10:00|177.33|174.73|177.79|175.19|177.94|175.34|177.33|174.73|0
1685927700000|2023-06-05 01:15:00|177.94|175.34|176.72|174.12|177.94|175.34|175.89|173.29|0
1685928000000|2023-06-05 01:20:00|176.87|174.27|176.42|173.82|176.87|174.27|175.81|173.21|0
1685928300000|2023-06-05 01:25:00|176.57|173.97|176.26|173.66|176.87|174.27|176.11|173.51|0
1685928600000|2023-06-05 01:30:00|176.34|173.74|175.06|172.46|176.41|173.81|174.9|172.3|0
1685928900000|2023-06-05 01:35:00|174.9|172.3|175.81|173.21|175.81|173.21|174.9|172.3|0
1685929200000|2023-06-05 01:40:00|175.66|173.06|175.8|173.2|176.11|173.51|175.66|173.06|0
1685929500000|2023-06-05 01:45:00|176.11|173.51|176.86|174.26|177.16|174.56|176.11|173.51|0
1685929800000|2023-06-05 01:50:00|176.93|174.33|176.4|173.8|177.16|174.56|176.1|173.5|0
1685930100000|2023-06-05 01:55:00|176.33|173.73|176.55|173.95|176.86|174.26|176.1|173.5|0
1685930400000|2023-06-05 02:00:00|176.4|173.8|176.4|173.8|176.7|174.1|176.1|173.5|0
1685930700000|2023-06-05 02:05:00|176.25|173.65|176.1|173.5|176.7|174.1|175.94|173.34|0
1685931000000|2023-06-05 02:10:00|176.25|173.65|176.24|173.64|176.4|173.8|175.79|173.19|0
1685931300000|2023-06-05 02:15:00|176.4|173.8|176.85|174.25|176.85|174.25|176.09|173.49|0
1685931600000|2023-06-05 02:20:00|177|174.4|176.85|174.25|177|174.4|175.94|173.34|0
1685931900000|2023-06-05 02:25:00|176.77|174.17|176.69|174.09|176.85|174.25|176.54|173.94|0
1685932200000|2023-06-05 02:30:00|176.54|173.94|176.99|174.39|176.99|174.39|176.54|173.94|0
1685932500000|2023-06-05 02:35:00|176.91|174.31|176.99|174.39|177.14|174.54|176.54|173.94|0
1685932800000|2023-06-05 02:40:00|177.14|174.54|176.69|174.09|177.14|174.54|176.38|173.78|0
1685933100000|2023-06-05 02:45:00|176.84|174.24|176.83|174.23|177.14|174.54|176.68|174.08|0
1685933400000|2023-06-05 02:50:00|176.68|174.08|176.98|174.38|177.14|174.54|176.53|173.93|0
1685933700000|2023-06-05 02:55:00|176.9|174.3|176.98|174.38|177.13|174.53|176.83|174.23|0
1685934000000|2023-06-05 03:00:00|176.9|174.3|177.59|174.99|177.74|175.14|176.83|174.23|0
1685934300000|2023-06-05 03:05:00|177.74|175.14|177.43|174.83|177.74|175.14|177.13|174.53|0
1685934600000|2023-06-05 03:10:00|177.58|174.98|177.58|174.98|177.81|175.21|177.43|174.83|0
1685934900000|2023-06-05 03:15:00|177.65|175.05|177.73|175.13|177.88|175.28|177.28|174.68|0
1685935200000|2023-06-05 03:20:00|177.58|174.98|178.03|175.43|178.03|175.43|177.43|174.83|0
1685935500000|2023-06-05 03:25:00|177.88|175.28|177.5|174.9|178.03|175.43|177.27|174.67|0
1685935800000|2023-06-05 03:30:00|177.58|174.98|178.18|175.58|178.49|175.89|177.58|174.98|0
1685936100000|2023-06-05 03:35:00|178.03|175.43|177.87|175.27|178.48|175.88|177.72|175.12|0
1685936400000|2023-06-05 03:40:00|177.8|175.2|176.88|174.28|177.87|175.27|176.88|174.28|0
1685936700000|2023-06-05 03:45:00|176.81|174.21|176.51|173.91|177.11|174.51|176.35|173.75|0
1685937000000|2023-06-05 03:50:00|176.43|173.83|176.5|173.9|176.81|174.21|176.2|173.6|0
1685937300000|2023-06-05 03:55:00|176.35|173.75|176.2|173.6|176.65|174.05|176.2|173.6|0
1685937600000|2023-06-05 04:00:00|176.05|173.45|176.35|173.75|176.5|173.9|176.05|173.45|0
1685937900000|2023-06-05 04:05:00|176.27|173.67|176.04|173.44|176.35|173.75|175.89|173.29|0
1685938200000|2023-06-05 04:10:00|175.89|173.29|175.74|173.14|176.04|173.44|175.59|172.99|0
1685938500000|2023-06-05 04:15:00|175.89|173.29|176.04|173.44|176.19|173.59|175.74|173.14|0
1685938800000|2023-06-05 04:20:00|175.89|173.29|175.81|173.21|176.04|173.44|175.73|173.13|0
1685939100000|2023-06-05 04:25:00|175.89|173.29|175.28|172.68|175.89|173.29|175.28|172.68|0
1685939400000|2023-06-05 04:30:00|175.13|172.53|175.13|172.53|175.73|173.13|174.98|172.38|0
1685939700000|2023-06-05 04:35:00|175.28|172.68|174.97|172.37|175.28|172.68|174.82|172.22|0
1685940000000|2023-06-05 04:40:00|174.82|172.22|174.97|172.37|175.12|172.52|174.82|172.22|0
1685940300000|2023-06-05 04:45:00|174.89|172.29|175.12|172.52|175.12|172.52|174.89|172.29|0
1685940600000|2023-06-05 04:50:00|175.19|172.59|175.87|173.27|175.87|173.27|175.12|172.52|0
1685940900000|2023-06-05 04:55:00|176.02|173.42|176.02|173.42|176.17|173.57|175.72|173.12|0
1685941200000|2023-06-05 05:00:00|175.87|173.27|175.57|172.97|175.87|173.27|175.26|172.66|0
1685941500000|2023-06-05 05:05:00|175.72|173.12|176.02|173.42|176.17|173.57|175.72|173.12|0
1685941800000|2023-06-05 05:10:00|176.17|173.57|176.17|173.57|176.32|173.72|175.71|173.11|0
1685942100000|2023-06-05 05:15:00|176.01|173.41|175.71|173.11|176.01|173.41|175.56|172.96|0
1685942400000|2023-06-05 05:20:00|175.56|172.96|175.56|172.96|175.86|173.26|175.56|172.96|0
1685942700000|2023-06-05 05:25:00|175.63|173.03|175.71|173.11|175.71|173.11|175.25|172.65|0
1685943000000|2023-06-05 05:30:00|175.55|172.95|175.85|173.25|175.85|173.25|175.4|172.8|0
1685943300000|2023-06-05 05:35:00|175.78|173.18|176.91|174.31|177.21|174.61|175.7|173.1|0
1685943600000|2023-06-05 05:40:00|176.76|174.16|177.21|174.61|177.52|174.92|176.61|174.01|0
1685943900000|2023-06-05 05:45:00|177.06|174.46|177.36|174.76|177.36|174.76|176.76|174.16|0
1685944200000|2023-06-05 05:50:00|177.21|174.61|177.06|174.46|177.36|174.76|177.06|174.46|0
1685944500000|2023-06-05 05:55:00|176.9|174.3|177.13|174.53|177.21|174.61|176.6|174|0
1685944800000|2023-06-05 06:00:00|177.05|174.45|177.2|174.6|177.51|174.91|176.9|174.3|0
1685945100000|2023-06-05 06:05:00|177|174.8|177.3|175.1|177.61|175.41|177|174.8|0
1685945400000|2023-06-05 06:10:00|177.46|175.26|177.3|175.1|178.22|176.02|177.3|175.1|0
1685945700000|2023-06-05 06:15:00|177.45|175.25|177.45|175.25|177.76|175.56|177.15|174.95|0
1685946000000|2023-06-05 06:20:00|177.76|175.56|177.6|175.4|178.36|176.16|177.6|175.4|0
1685946300000|2023-06-05 06:25:00|177.67|175.47|177.45|175.25|177.75|175.55|177.3|175.1|0
1685946600000|2023-06-05 06:30:00|177.3|175.1|177.45|175.25|177.45|175.25|176.99|174.79|0
1685946900000|2023-06-05 06:35:00|177.29|175.09|176.73|174.53|177.45|175.25|176.42|174.22|0
1685947200000|2023-06-05 06:40:00|176.88|174.68|177.03|174.83|177.03|174.83|176.57|174.37|0
1685947500000|2023-06-05 06:45:00|176.88|174.68|176.42|174.22|177.03|174.83|176.42|174.22|0
1685947800000|2023-06-05 06:50:00|176.49|174.29|176.72|174.52|177.02|174.82|176.26|174.06|0
1685948100000|2023-06-05 06:55:00|176.87|174.67|177.32|175.12|177.33|175.13|176.72|174.52|0
1685948400000|2023-06-05 07:00:00|177.48|175.28|176.11|173.91|177.93|175.73|175.81|173.61|0
1685948700000|2023-06-05 07:05:00|175.88|173.68|176.71|174.51|177.02|174.82|175.88|173.68|0
1685949000000|2023-06-05 07:10:00|176.79|174.59|177.32|175.12|177.77|175.57|176.48|174.28|0
1685949300000|2023-06-05 07:15:00|177.17|174.97|178.54|176.34|178.54|176.34|176.71|174.51|0
1685949600000|2023-06-05 07:20:00|178.38|176.18|177.92|175.72|178.54|176.34|177.16|174.96|0
1685949900000|2023-06-05 07:25:00|177.84|175.64|178.84|176.64|179.14|176.94|177.77|175.57|0
1685950200000|2023-06-05 07:30:00|178.68|176.48|180.06|177.86|180.37|178.17|178.53|176.33|0
1685950500000|2023-06-05 07:35:00|179.91|177.71|179.9|177.7|180.52|178.32|179.44|177.24|0
1685950800000|2023-06-05 07:40:00|180.06|177.86|179.29|177.09|180.36|178.16|178.68|176.48|0
1685951100000|2023-06-05 07:45:00|179.36|177.16|179.13|176.93|179.44|177.24|178.83|176.63|0
1685951400000|2023-06-05 07:50:00|179.29|177.09|178.67|176.47|179.29|177.09|178.06|175.86|0
1685951700000|2023-06-05 07:55:00|178.52|176.32|178.98|176.78|179.36|177.16|178.52|176.32|0
1685952000000|2023-06-05 08:00:00|178.82|176.62|179.43|177.23|180.05|177.85|178.67|176.47|0
1685952300000|2023-06-05 08:05:00|179.59|177.39|179.28|177.08|179.89|177.69|178.82|176.62|0
1685952600000|2023-06-05 08:10:00|178.97|176.77|177.75|175.55|179.28|177.08|177.75|175.55|0
1685952900000|2023-06-05 08:15:00|177.6|175.4|178.2|176|178.2|176|177.44|175.24|0
1685953200000|2023-06-05 08:20:00|178.12|175.92|178.35|176.15|178.66|176.46|177.59|175.39|0
1685953500000|2023-06-05 08:25:00|178.05|175.85|178.2|176|178.51|176.31|177.9|175.7|0
1685953800000|2023-06-05 08:30:00|178.05|175.85|178.66|176.46|179.57|177.37|177.74|175.54|0
1685954100000|2023-06-05 08:35:00|178.65|176.45|178.5|176.3|178.65|176.45|177.89|175.69|0
1685954400000|2023-06-05 08:40:00|178.42|176.22|178.19|175.99|178.5|176.3|177.89|175.69|0
1685954700000|2023-06-05 08:45:00|177.89|175.69|178.04|175.84|178.19|175.99|177.73|175.53|0
1685955000000|2023-06-05 08:50:00|178.19|175.99|177.65|175.45|178.19|175.99|177.27|175.07|0
1685955300000|2023-06-05 08:55:00|177.73|175.53|177.88|175.68|177.88|175.68|177.5|175.3|0
1685955600000|2023-06-05 09:00:00|178.03|175.83|177.88|175.68|178.49|176.29|177.88|175.68|0
1685955900000|2023-06-05 09:05:00|177.73|175.53|177.88|175.68|178.18|175.98|177.42|175.22|0
1685956200000|2023-06-05 09:10:00|178.03|175.83|178.03|175.83|178.18|175.98|177.72|175.52|0
1685956500000|2023-06-05 09:15:00|177.87|175.67|177.11|174.91|177.87|175.67|177.11|174.91|0
1685956800000|2023-06-05 09:20:00|177.26|175.06|177.72|175.52|178.02|175.82|177.26|175.06|0
1685957100000|2023-06-05 09:25:00|177.87|175.67|178.33|176.13|178.33|176.13|177.56|175.36|0
1685957400000|2023-06-05 09:30:00|178.17|175.97|178.02|175.82|178.33|176.13|178.02|175.82|0
1685957700000|2023-06-05 09:35:00|178.17|175.97|178.47|176.27|178.63|176.43|178.02|175.82|0
1685958000000|2023-06-05 09:40:00|178.32|176.12|177.71|175.51|178.47|176.27|177.4|175.2|0
1685958300000|2023-06-05 09:45:00|177.63|175.43|178.32|176.12|178.47|176.27|177.56|175.36|0
1685958600000|2023-06-05 09:50:00|178.39|176.19|178.31|176.11|178.47|176.27|177.93|175.73|0
1685958900000|2023-06-05 09:55:00|178.16|175.96|177.7|175.5|178.31|176.11|177.55|175.35|0
1685959200000|2023-06-05 10:00:00|177.85|175.65|177.7|175.5|177.85|175.65|177.17|174.97|0
1685959500000|2023-06-05 10:05:00|177.85|175.65|177.39|175.19|178|175.8|177.24|175.04|0
1685959800000|2023-06-05 10:10:00|177.24|175.04|177.24|175.04|177.55|175.35|176.94|174.74|0
1685960100000|2023-06-05 10:15:00|177.39|175.19|177.24|175.04|177.69|175.49|176.93|174.73|0
1685960400000|2023-06-05 10:20:00|177.16|174.96|177.39|175.19|177.54|175.34|177.08|174.88|0
1685960700000|2023-06-05 10:25:00|177.23|175.03|177.84|175.64|177.99|175.79|177.08|174.88|0
1685961000000|2023-06-05 10:30:00|177.99|175.79|178.6|176.4|178.76|176.56|177.99|175.79|0
1685961300000|2023-06-05 10:35:00|178.76|176.56|178.6|176.4|178.76|176.56|178.3|176.1|0
1685961600000|2023-06-05 10:40:00|178.45|176.25|178.75|176.55|178.75|176.55|178.29|176.09|0
1685961900000|2023-06-05 10:45:00|178.9|176.7|179.05|176.85|179.36|177.16|178.6|176.4|0
1685962200000|2023-06-05 10:50:00|178.9|176.7|179.21|177.01|179.36|177.16|178.67|176.47|0
1685962500000|2023-06-05 10:55:00|179.36|177.16|179.51|177.31|179.82|177.62|179.2|177|0
1685962800000|2023-06-05 11:00:00|179.66|177.46|179.81|177.61|179.97|177.77|179.2|177|0
1685963100000|2023-06-05 11:05:00|179.66|177.46|179.66|177.46|180.12|177.92|179.35|177.15|0
1685963400000|2023-06-05 11:10:00|179.81|177.61|180.12|177.92|180.42|178.22|179.66|177.46|0
1685963700000|2023-06-05 11:15:00|179.96|177.76|180.52|178.32|180.67|178.47|179.5|177.3|0
1685964000000|2023-06-05 11:20:00|180.59|178.39|179.75|177.55|180.82|178.62|179.75|177.55|0
1685964300000|2023-06-05 11:25:00|179.6|177.4|179.6|177.4|179.9|177.7|179.29|177.09|0
1685964600000|2023-06-05 11:30:00|179.67|177.47|179.44|177.24|179.9|177.7|179.21|177.01|0
1685964900000|2023-06-05 11:35:00|179.29|177.09|179.59|177.39|180.05|177.85|179.29|177.09|0
1685965200000|2023-06-05 11:40:00|179.29|177.09|179.13|176.93|179.29|177.09|178.98|176.78|0
1685965500000|2023-06-05 11:45:00|179.2|177|179.74|177.54|179.89|177.69|179.13|176.93|0
1685965800000|2023-06-05 11:50:00|179.59|177.39|179.74|177.54|179.74|177.54|179.28|177.08|0
1685966100000|2023-06-05 11:55:00|179.58|177.38|179.43|177.23|179.74|177.54|179.43|177.23|0
1685966400000|2023-06-05 12:00:00|179.58|177.38|178.66|176.46|179.58|177.38|178.21|176.01|0
1685966700000|2023-06-05 12:05:00|178.74|176.54|179.58|177.38|180.19|177.99|178.66|176.46|0
1685967000000|2023-06-05 12:10:00|179.42|177.22|178.96|176.76|179.58|177.38|178.81|176.61|0
1685967300000|2023-06-05 12:15:00|178.81|176.61|178.96|176.76|179.57|177.37|178.51|176.31|0
1685967600000|2023-06-05 12:20:00|178.81|176.61|179.27|177.07|179.42|177.22|178.66|176.46|0
1685967900000|2023-06-05 12:25:00|179.42|177.22|179.26|177.06|179.57|177.37|179.03|176.83|0
1685968200000|2023-06-05 12:30:00|179.11|176.91|179.33|177.13|179.41|177.21|178.5|176.3|0
1685968500000|2023-06-05 12:35:00|179.41|177.21|179.26|177.06|179.72|177.52|179.11|176.91|0
1685968800000|2023-06-05 12:40:00|179.11|176.91|180.33|178.13|180.33|178.13|179.11|176.91|0
1685969100000|2023-06-05 12:45:00|180.25|178.05|180.32|178.12|180.63|178.43|180.02|177.82|0
1685969400000|2023-06-05 12:50:00|180.48|178.28|179.4|177.2|180.63|178.43|179.25|177.05|0
1685969700000|2023-06-05 12:55:00|179.56|177.36|179.1|176.9|179.71|177.51|178.94|176.74|0
1685970000000|2023-06-05 13:00:00|178.94|176.74|180.01|177.81|180.63|178.43|178.94|176.74|0
1685970300000|2023-06-05 13:05:00|180.16|177.96|180.62|178.42|180.78|178.58|179.86|177.66|0
1685970600000|2023-06-05 13:10:00|180.54|178.34|180.16|177.96|180.62|178.42|179.86|177.66|0
1685970900000|2023-06-05 13:15:00|180.31|178.11|181.39|179.19|181.54|179.34|180.01|177.81|0
1685971200000|2023-06-05 13:20:00|181.54|179.34|180.92|178.72|181.85|179.65|180.46|178.26|0
1685971500000|2023-06-05 13:25:00|180.77|178.57|180.31|178.11|181.69|179.49|180.31|178.11|0
1685971800000|2023-06-05 13:30:00|181.23|179.03|183.07|180.87|183.23|181.03|180.46|178.26|0
1685972100000|2023-06-05 13:35:00|183.23|181.03|184.46|182.26|185.24|183.04|182.92|180.72|0
1685972400000|2023-06-05 13:40:00|184.31|182.11|185.55|183.35|186.48|184.28|183.84|181.64|0
1685972700000|2023-06-05 13:45:00|185.86|183.66|184.61|182.41|186.64|184.44|184.15|181.95|0
1685973000000|2023-06-05 13:50:00|184.77|182.57|181.06|178.86|184.77|182.57|180.76|178.56|0
1685973300000|2023-06-05 13:55:00|180.91|178.71|181.06|178.86|182.29|180.09|178.92|176.72|0
1685973600000|2023-06-05 14:00:00|181.98|179.78|184.08|181.88|188.2|186|181.21|179.01|0
1685973900000|2023-06-05 14:05:00|183.92|181.72|181.15|178.95|184.7|182.5|180.24|178.04|0
1685974200000|2023-06-05 14:10:00|181.23|179.03|178.91|176.71|182.29|180.09|178|175.8|0
1685974500000|2023-06-05 14:15:00|179.06|176.86|179.21|177.01|180.59|178.39|177.39|175.19|0
1685974800000|2023-06-05 14:20:00|179.06|176.86|179.06|176.86|180.13|177.93|177.69|175.49|0
1685975100000|2023-06-05 14:25:00|179.21|177.01|178.75|176.55|180.13|177.93|177.99|175.79|0
1685975400000|2023-06-05 14:30:00|178.6|176.4|181.05|178.85|181.51|179.31|178.14|175.94|0
1685975700000|2023-06-05 14:35:00|180.43|178.23|179.82|177.62|182.27|180.07|179.67|177.47|0
1685976000000|2023-06-05 14:40:00|179.97|177.77|181.96|179.76|182.27|180.07|179.66|177.46|0
1685976300000|2023-06-05 14:45:00|182.12|179.92|183.5|181.3|184.43|182.23|181.96|179.76|0
1685976600000|2023-06-05 14:50:00|183.66|181.46|183.73|181.53|184.82|182.62|182.73|180.53|0
1685976900000|2023-06-05 14:55:00|183.81|181.61|183.04|180.84|184.59|182.39|181.8|179.6|0
1685977200000|2023-06-05 15:00:00|182.88|180.68|183.28|181.08|184.98|182.78|182.57|180.37|0
1685977500000|2023-06-05 15:05:00|182.97|180.77|185.13|182.93|185.13|182.93|182.51|180.31|0
1685977800000|2023-06-05 15:10:00|185.29|183.09|183.74|181.54|185.29|183.09|183.58|181.38|0
1685978100000|2023-06-05 15:15:00|183.58|181.38|184.2|182|184.66|182.46|183.58|181.38|0
1685978400000|2023-06-05 15:20:00|184.51|182.31|184.2|182|184.51|182.31|182.66|180.46|0
1685978700000|2023-06-05 15:25:00|184.04|181.84|185.9|183.7|186.05|183.85|183.27|181.07|0
1685979000000|2023-06-05 15:30:00|185.59|183.39|186.21|184.01|186.99|184.79|185.43|183.23|0
1685979300000|2023-06-05 15:35:00|186.36|184.16|185.12|182.92|186.36|184.16|184.04|181.84|0
1685979600000|2023-06-05 15:40:00|185.27|183.07|185.89|183.69|186.51|184.31|184.34|182.14|0
1685979900000|2023-06-05 15:45:00|186.05|183.85|186.36|184.16|186.36|184.16|185.42|183.22|0
1685980200000|2023-06-05 15:50:00|186.2|184|186.66|184.46|187.13|184.93|185.89|183.69|0
1685980500000|2023-06-05 15:55:00|186.82|184.62|185.89|183.69|187.29|185.09|185.27|183.07|0
1685980800000|2023-06-05 16:00:00|186.2|184|183.56|181.36|186.82|184.62|183.25|181.05|0
1685981100000|2023-06-05 16:05:00|183.48|181.28|186.35|184.15|186.42|184.22|183.41|181.21|0
1685981400000|2023-06-05 16:10:00|186.66|184.46|188.37|186.17|188.53|186.33|186.04|183.84|0
1685981700000|2023-06-05 16:15:00|188.53|186.33|188.21|186.01|189|186.8|187.9|185.7|0
1685982000000|2023-06-05 16:20:00|188.37|186.17|187.12|184.92|188.37|186.17|186.5|184.3|0
1685982300000|2023-06-05 16:25:00|186.96|184.76|187.9|185.7|188.21|186.01|186.5|184.3|0
1685982600000|2023-06-05 16:30:00|188.05|185.85|187.74|185.54|188.52|186.32|187.58|185.38|0
1685982900000|2023-06-05 16:35:00|187.58|185.38|187.58|185.38|188.05|185.85|186.96|184.76|0
1685983200000|2023-06-05 16:40:00|187.42|185.22|188.05|185.85|188.36|186.16|187.27|185.07|0
1685983500000|2023-06-05 16:45:00|188.12|185.92|188.51|186.31|188.98|186.78|188.05|185.85|0
1685983800000|2023-06-05 16:50:00|188.67|186.47|188.11|185.91|189.61|187.41|187.96|185.76|0
1685984100000|2023-06-05 16:55:00|188.27|186.07|188.74|186.54|188.74|186.54|187.72|185.52|0
1685984400000|2023-06-05 17:00:00|188.9|186.7|187.64|185.44|189.21|187.01|187.32|185.12|0
1685984700000|2023-06-05 17:05:00|187.79|185.59|188.58|186.38|188.89|186.69|187.32|185.12|0
1685985000000|2023-06-05 17:10:00|189.05|186.85|187.01|184.81|189.05|186.85|187.01|184.81|0
1685985300000|2023-06-05 17:15:00|187.16|184.96|186.22|184.02|187.16|184.96|184.82|182.62|0
1685985600000|2023-06-05 17:20:00|186.07|183.87|185.91|183.71|186.38|184.18|185.13|182.93|0
1685985900000|2023-06-05 17:25:00|185.75|183.55|182.34|180.14|185.75|183.55|181.11|178.91|0
1685986200000|2023-06-05 17:30:00|182.19|179.99|181.72|179.52|182.49|180.29|180.95|178.75|0
1685986500000|2023-06-05 17:35:00|181.57|179.37|180.95|178.75|181.57|179.37|179.57|177.37|0
1685986800000|2023-06-05 17:40:00|180.8|178.6|180.49|178.29|181.41|179.21|180.26|178.06|0
1685987100000|2023-06-05 17:45:00|180.33|178.13|180.95|178.75|181.87|179.67|180.33|178.13|0
1685987400000|2023-06-05 17:50:00|181.1|178.9|180.48|178.28|181.1|178.9|180.18|177.98|0
1685987700000|2023-06-05 17:55:00|180.33|178.13|182.17|179.97|182.48|180.28|179.72|177.52|0
1685988000000|2023-06-05 18:00:00|182.33|180.13|181.55|179.35|182.48|180.28|180.94|178.74|0
1685988300000|2023-06-05 18:05:00|181.71|179.51|179.71|177.51|181.71|179.51|178.34|176.14|0
1685988600000|2023-06-05 18:10:00|179.56|177.36|179.1|176.9|180.17|177.97|177.57|175.37|0
1685988900000|2023-06-05 18:15:00|178.49|176.29|179.86|177.66|180.32|178.12|178.18|175.98|0
1685989200000|2023-06-05 18:20:00|180.01|177.81|180.16|177.96|180.93|178.73|178.94|176.74|0
1685989500000|2023-06-05 18:25:00|180.32|178.12|179.24|177.04|180.32|178.12|177.42|175.22|0
1685989800000|2023-06-05 18:30:00|179.09|176.89|170.64|168.44|179.55|177.35|169.31|167.11|0
1685990100000|2023-06-05 18:35:00|170.49|168.29|171.09|168.89|174.23|172.03|170.49|168.29|0
1685990400000|2023-06-05 18:40:00|170.94|168.74|172.24|170.04|173.93|171.73|170.32|168.12|0
1685990700000|2023-06-05 18:45:00|172.09|169.89|170.29|168.09|172.24|170.04|169.54|167.34|0
1685991000000|2023-06-05 18:50:00|170.14|167.94|174.19|171.99|174.34|172.14|168.65|166.45|0
1685991300000|2023-06-05 18:55:00|174.04|171.84|175.7|173.5|176.01|173.81|173.89|171.69|0
1685991600000|2023-06-05 19:00:00|175.86|173.66|169.83|167.63|176.62|174.42|168.94|166.74|0
1685991900000|2023-06-05 19:05:00|169.68|167.48|169.53|167.33|171.93|169.73|168.2|166|0
1685992200000|2023-06-05 19:10:00|168.94|166.74|173.43|171.23|173.73|171.53|168.79|166.59|0
1685992500000|2023-06-05 19:15:00|173.58|171.38|172.37|170.17|173.88|171.68|171.77|169.57|0
1685992800000|2023-06-05 19:20:00|172.52|170.32|172.57|170.37|174.48|172.28|171.97|169.77|0
1685993100000|2023-06-05 19:25:00|172.42|170.22|171.36|169.16|172.42|170.22|170.16|167.96|0
1685993400000|2023-06-05 19:30:00|170.91|168.71|171.21|169.01|172.42|170.22|170.61|168.41|0
1685993700000|2023-06-05 19:35:00|171.05|168.85|172.26|170.06|172.56|170.36|170.15|167.95|0
1685994000000|2023-06-05 19:40:00|172.41|170.21|173.02|170.82|173.62|171.42|172.11|169.91|0
1685994300000|2023-06-05 19:45:00|172.86|170.66|173.54|171.34|173.54|171.34|171.35|169.15|0
1685994600000|2023-06-05 19:50:00|173.85|171.65|172.25|170.05|174.08|171.88|171.95|169.75|0
1685994900000|2023-06-05 19:55:00|171.8|169.6|170.89|168.69|172.41|170.21|170.74|168.54|0
1685995200000|2023-06-05 20:00:00|170.59|168.39|171.04|168.84|171.95|169.75|170.59|168.39|0
1685995500000|2023-06-05 20:05:00|170.89|168.69|171.04|168.84|171.04|168.84|170.59|168.39|0
1685995800000|2023-06-05 20:10:00|170.89|168.69|171.49|169.29|171.49|169.29|170.74|168.54|0
1685996100000|2023-06-05 20:15:00|171.99|169.39|171.99|169.39|171.99|169.39|171.69|169.09|0
1685996400000|2023-06-05 20:20:00|171.11|168.51|170.66|168.06|171.56|168.96|170.35|167.75|0
1685996700000|2023-06-05 20:25:00|170.81|168.21|170.8|168.2|170.96|168.36|170.43|167.83|0
1685997000000|2023-06-05 20:30:00|170.96|168.36|170.8|168.2|170.96|168.36|170.65|168.05|0
1685997300000|2023-06-05 20:35:00|170.95|168.35|171.25|168.65|171.25|168.65|170.8|168.2|0
1685997600000|2023-06-05 20:40:00|171.1|168.5|171.55|168.95|171.56|168.96|170.95|168.35|0
1685997900000|2023-06-05 20:45:00|171.4|168.8|171.7|169.1|171.86|169.26|171.4|168.8|0
1685998200000|2023-06-05 20:50:00|171.55|168.95|171.4|168.8|171.55|168.95|170.8|168.2|0
1685998500000|2023-06-05 20:55:00|171.32|168.72|169.82|167.22|171.55|168.95|169.66|167.06|0
1685998800000|2023-06-05 21:00:00|169.87|167.27|170.26|167.66|170.26|167.66|169.72|167.12|0
1685999100000|2023-06-05 21:05:00|170.35|167.75|170.35|167.75|170.5|167.9|170.15|167.55|0
1685999400000|2023-06-05 21:10:00|170.2|167.6|170.37|167.77|170.59|167.99|170.2|167.6|0
1685999700000|2023-06-05 21:15:00|170.39|167.79|170.48|167.88|170.63|168.03|170.35|167.75|0
1686000000000|2023-06-05 21:20:00|170.46|167.86|170.5|167.9|170.87|168.27|170.46|167.86|0
1686000300000|2023-06-05 21:25:00|170.52|167.92|170.41|167.81|170.52|167.92|170.41|167.81|0
1686000600000|2023-06-05 21:30:00|170.39|167.79|170.47|167.87|170.48|167.88|170.39|167.79|0
1686000900000|2023-06-05 21:35:00|170.38|167.78|170.45|167.85|170.56|167.96|170.38|167.78|0
1686001200000|2023-06-05 21:40:00|170.42|167.82|170.42|167.82|170.42|167.82|170.42|167.82|0
1686001500000|2023-06-05 21:45:00|170.38|167.78|170.38|167.78|170.38|167.78|170.38|167.78|0
1686001800000|2023-06-05 21:50:00|170.35|167.75|170.42|167.82|170.44|167.84|170.35|167.75|0
1686002100000|2023-06-05 21:55:00|170.4|167.8|170.17|167.57|170.4|167.8|170.17|167.57|0
1686002400000|2023-06-05 22:00:00|169.18|166.58|169.41|166.81|169.56|166.96|168.58|165.98|0
1686002700000|2023-06-05 22:05:00|169.48|166.88|168.95|166.35|169.48|166.88|168.65|166.05|0
1686003000000|2023-06-05 22:10:00|169.1|166.5|168.35|165.75|169.71|167.11|168.35|165.75|0
1686003300000|2023-06-05 22:15:00|168.42|165.82|167.9|165.3|168.5|165.9|167.75|165.15|0
1686003600000|2023-06-05 22:20:00|167.75|165.15|168.2|165.6|168.5|165.9|167.6|165|0
1686003900000|2023-06-05 22:25:00|168.35|165.75|168.34|165.74|168.49|165.89|168.2|165.6|0
1686004200000|2023-06-05 22:30:00|168.49|165.89|167.44|164.84|168.49|165.89|167.29|164.69|0
1686004500000|2023-06-05 22:35:00|167.59|164.99|167.74|165.14|167.89|165.29|167.59|164.99|0
1686004800000|2023-06-05 22:40:00|167.89|165.29|167.59|164.99|167.89|165.29|166.99|164.39|0
1686005100000|2023-06-05 22:45:00|167.74|165.14|167.44|164.84|167.74|165.14|167.29|164.69|0
1686005400000|2023-06-05 22:50:00|167.59|164.99|167.88|165.28|168.19|165.59|167.59|164.99|0
1686005700000|2023-06-05 22:55:00|167.73|165.13|167.13|164.53|167.88|165.28|167.13|164.53|0
1686006000000|2023-06-05 23:00:00|167.21|164.61|167.73|165.13|167.73|165.13|167.13|164.53|0
1686006300000|2023-06-05 23:05:00|167.88|165.28|168.18|165.58|168.18|165.58|167.88|165.28|0
1686006600000|2023-06-05 23:10:00|168.25|165.65|167.8|165.2|168.25|165.65|167.73|165.13|0
1686006900000|2023-06-05 23:15:00|167.88|165.28|168.02|165.42|168.47|165.87|167.73|165.13|0
1686007200000|2023-06-05 23:20:00|168.09|165.49|168.09|165.49|168.62|166.02|168.02|165.42|0
1686007500000|2023-06-05 23:25:00|168.02|165.42|168.02|165.42|168.32|165.72|167.87|165.27|0
1686007800000|2023-06-05 23:30:00|168.09|165.49|168.32|165.72|168.32|165.72|168.02|165.42|0
1686008100000|2023-06-05 23:35:00|168.47|165.87|167.86|165.26|168.47|165.87|167.86|165.26|0
1686008400000|2023-06-05 23:40:00|167.71|165.11|166.52|163.92|167.71|165.11|166.52|163.92|0
1686008700000|2023-06-05 23:45:00|166.67|164.07|166.52|163.92|166.82|164.22|166.22|163.62|0
1686009000000|2023-06-05 23:50:00|166.44|163.84|166.51|163.91|166.66|164.06|166.22|163.62|0
1686009300000|2023-06-05 23:55:00|166.66|164.06|167.26|164.66|167.26|164.66|166.51|163.91|0
1686009600000|2023-06-06 00:00:00|167.41|164.81|167.41|164.81|167.86|165.26|167.11|164.51|0
1686009900000|2023-06-06 00:05:00|167.26|164.66|167.1|164.5|167.55|164.95|166.81|164.21|0
1686010200000|2023-06-06 00:10:00|167.03|164.43|166.8|164.2|167.25|164.65|166.8|164.2|0
1686010500000|2023-06-06 00:15:00|166.95|164.35|166.8|164.2|167.25|164.65|166.5|163.9|0
1686010800000|2023-06-06 00:20:00|166.95|164.35|166.8|164.2|166.95|164.35|166.65|164.05|0
1686011100000|2023-06-06 00:25:00|166.65|164.05|167.39|164.79|167.54|164.94|166.5|163.9|0
1686011400000|2023-06-06 00:30:00|167.47|164.87|167.99|165.39|168.29|165.69|167.39|164.79|0
1686011700000|2023-06-06 00:35:00|167.91|165.31|167.99|165.39|167.99|165.39|167.69|165.09|0
1686012000000|2023-06-06 00:40:00|168.14|165.54|168.59|165.99|168.74|166.14|168.06|165.46|0
1686012300000|2023-06-06 00:45:00|168.44|165.84|168.51|165.91|168.59|165.99|167.99|165.39|0
1686012600000|2023-06-06 00:50:00|168.58|165.98|168.58|165.98|168.88|166.28|168.43|165.83|0
1686012900000|2023-06-06 00:55:00|168.73|166.13|168.88|166.28|169.03|166.43|168.43|165.83|0
1686013200000|2023-06-06 01:00:00|168.73|166.13|169.18|166.58|169.33|166.73|168.73|166.13|0
1686013500000|2023-06-06 01:05:00|169.33|166.73|169.33|166.73|169.48|166.88|169.18|166.58|0
1686013800000|2023-06-06 01:10:00|169.48|166.88|170.23|167.63|170.53|167.93|169.33|166.73|0
1686014100000|2023-06-06 01:15:00|170.08|167.48|170.82|168.22|171.12|168.52|169.78|167.18|0
1686014400000|2023-06-06 01:20:00|170.74|168.14|170.51|167.91|171.12|168.52|170.36|167.76|0
1686014700000|2023-06-06 01:25:00|170.66|168.06|170.81|168.21|171.04|168.44|170.51|167.91|0
1686015000000|2023-06-06 01:30:00|170.66|168.06|170.21|167.61|170.66|168.06|169.91|167.31|0
1686015300000|2023-06-06 01:35:00|170.36|167.76|170.51|167.91|170.51|167.91|169.91|167.31|0
1686015600000|2023-06-06 01:40:00|170.66|168.06|170.2|167.6|170.81|168.21|170.05|167.45|0
1686015900000|2023-06-06 01:45:00|170.12|167.52|169.75|167.15|170.5|167.9|169.75|167.15|0
1686016200000|2023-06-06 01:50:00|169.9|167.3|170.65|168.05|170.65|168.05|169.75|167.15|0
1686016500000|2023-06-06 01:55:00|170.5|167.9|171.4|168.8|171.4|168.8|170.5|167.9|0
1686016800000|2023-06-06 02:00:00|171.25|168.65|171.1|168.5|171.55|168.95|170.8|168.2|0
1686017100000|2023-06-06 02:05:00|171.25|168.65|171.85|169.25|171.93|169.33|171.25|168.65|0
1686017400000|2023-06-06 02:10:00|172|169.4|172.15|169.55|172.31|169.71|171.85|169.25|0
1686017700000|2023-06-06 02:15:00|172.23|169.63|172|169.4|172.23|169.63|172|169.4|0
1686018000000|2023-06-06 02:20:00|172.07|169.47|171.85|169.25|172.3|169.7|171.85|169.25|0
1686018300000|2023-06-06 02:25:00|171.7|169.1|172.15|169.55|172.15|169.55|171.7|169.1|0
1686018600000|2023-06-06 02:30:00|172.3|169.7|171.99|169.39|172.3|169.7|171.69|169.09|0
1686018900000|2023-06-06 02:35:00|172.15|169.55|171.39|168.79|172.15|169.55|171.24|168.64|0
1686019200000|2023-06-06 02:40:00|171.54|168.94|171.69|169.09|171.84|169.24|171.23|168.63|0
1686019500000|2023-06-06 02:45:00|171.54|168.94|171.53|168.93|171.69|169.09|171.38|168.78|0
1686019800000|2023-06-06 02:50:00|171.61|169.01|171.83|169.23|172.14|169.54|171.53|168.93|0
1686020100000|2023-06-06 02:55:00|171.76|169.16|171.38|168.78|171.83|169.23|171.23|168.63|0
1686020400000|2023-06-06 03:00:00|171.53|168.93|171.22|168.62|171.53|168.93|170.92|168.32|0
1686020700000|2023-06-06 03:05:00|171.07|168.47|171.07|168.47|171.37|168.77|171.07|168.47|0
1686021000000|2023-06-06 03:10:00|171.22|168.62|171.29|168.69|171.52|168.92|171.07|168.47|0
1686021300000|2023-06-06 03:15:00|171.37|168.77|171.07|168.47|171.37|168.77|170.92|168.32|0
1686021600000|2023-06-06 03:20:00|171.22|168.62|171.52|168.92|171.52|168.92|171.22|168.62|0
1686021900000|2023-06-06 03:25:00|171.67|169.07|171.82|169.22|171.82|169.22|171.67|169.07|0
1686022200000|2023-06-06 03:30:00|171.97|169.37|171.21|168.61|171.97|169.37|171.21|168.61|0
1686022500000|2023-06-06 03:35:00|171.06|168.46|170.15|167.55|171.06|168.46|170|167.4|0
1686022800000|2023-06-06 03:40:00|170.23|167.63|170.45|167.85|170.6|168|170.15|167.55|0
1686023100000|2023-06-06 03:45:00|170.52|167.92|170.98|168.38|171.05|168.45|170.45|167.85|0
1686023400000|2023-06-06 03:50:00|171.05|168.45|170.75|168.15|171.05|168.45|170.52|167.92|0
1686023700000|2023-06-06 03:55:00|170.67|168.07|171.12|168.52|171.2|168.6|170.6|168|0
1686024000000|2023-06-06 04:00:00|171.2|168.6|170.9|168.3|171.35|168.75|170.9|168.3|0
1686024300000|2023-06-06 04:05:00|171.05|168.45|171.2|168.6|171.35|168.75|171.05|168.45|0
1686024600000|2023-06-06 04:10:00|171.35|168.75|171.5|168.9|171.57|168.97|171.35|168.75|0
1686024900000|2023-06-06 04:15:00|171.35|168.75|171.04|168.44|171.35|168.75|171.04|168.44|0
1686025200000|2023-06-06 04:20:00|171.19|168.59|171.64|169.04|171.64|169.04|171.04|168.44|0
1686025500000|2023-06-06 04:25:00|171.79|169.19|171.94|169.34|172.25|169.65|171.64|169.04|0
1686025800000|2023-06-06 04:30:00|171.64|169.04|172.7|170.1|172.7|170.1|171.34|168.74|0
1686026100000|2023-06-06 04:35:00|172.85|170.25|172.39|169.79|173.16|170.56|172.24|169.64|0
1686026400000|2023-06-06 04:40:00|172.32|169.72|172.62|170.02|172.85|170.25|172.24|169.64|0
1686026700000|2023-06-06 04:45:00|172.7|170.1|172.54|169.94|172.7|170.1|172.09|169.49|0
1686027000000|2023-06-06 04:50:00|172.69|170.09|172.09|169.49|172.69|170.09|172.09|169.49|0
1686027300000|2023-06-06 04:55:00|172.08|169.48|171.63|169.03|172.16|169.56|171.63|169.03|0
1686027600000|2023-06-06 05:00:00|171.78|169.18|171.93|169.33|172.08|169.48|171.33|168.73|0
1686027900000|2023-06-06 05:05:00|172.08|169.48|172.23|169.63|172.53|169.93|171.93|169.33|0
1686028200000|2023-06-06 05:10:00|172.38|169.78|172.68|170.08|172.68|170.08|172.23|169.63|0
1686028500000|2023-06-06 05:15:00|172.84|170.24|172.83|170.23|172.99|170.39|172.38|169.78|0
1686028800000|2023-06-06 05:20:00|172.68|170.08|172.07|169.47|172.68|170.08|171.92|169.32|0
1686029100000|2023-06-06 05:25:00|171.92|169.32|172.07|169.47|172.07|169.47|171.77|169.17|0
1686029400000|2023-06-06 05:30:00|172.22|169.62|172.14|169.54|172.22|169.62|171.77|169.17|0
1686029700000|2023-06-06 05:35:00|172.07|169.47|171.91|169.31|172.22|169.62|171.76|169.16|0
1686030000000|2023-06-06 05:40:00|171.76|169.16|171.76|169.16|171.76|169.16|171.23|168.63|0
1686030300000|2023-06-06 05:45:00|171.91|169.31|171.15|168.55|171.91|169.31|171.15|168.55|0
1686030600000|2023-06-06 05:50:00|171.3|168.7|171.45|168.85|171.76|169.16|171.3|168.7|0
1686030900000|2023-06-06 05:55:00|171.3|168.7|170.24|167.64|171.45|168.85|170.24|167.64|0
1686031200000|2023-06-06 06:00:00|170.39|167.79|169.19|166.59|170.39|167.79|168.59|165.99|0
1686031500000|2023-06-06 06:05:00|168.84|166.64|168.99|166.79|169.74|167.54|168.54|166.34|0
1686031800000|2023-06-06 06:10:00|168.84|166.64|169.74|167.54|169.74|167.54|168.84|166.64|0
1686032100000|2023-06-06 06:15:00|169.58|167.38|169.73|167.53|169.73|167.53|169.13|166.93|0
1686032400000|2023-06-06 06:20:00|169.88|167.68|170.03|167.83|170.49|168.29|169.73|167.53|0
1686032700000|2023-06-06 06:25:00|170.33|168.13|170.48|168.28|170.79|168.59|170.18|167.98|0
1686033000000|2023-06-06 06:30:00|170.33|168.13|169.73|167.53|170.63|168.43|169.58|167.38|0
1686033300000|2023-06-06 06:35:00|169.58|167.38|169.12|166.92|169.88|167.68|169.12|166.92|0
1686033600000|2023-06-06 06:40:00|168.97|166.77|168.82|166.62|169.5|167.3|168.82|166.62|0
1686033900000|2023-06-06 06:45:00|168.67|166.47|169.24|167.04|169.54|167.34|168.07|165.87|0
1686034200000|2023-06-06 06:50:00|169.39|167.19|169.39|167.19|169.69|167.49|169.09|166.89|0
1686034500000|2023-06-06 06:55:00|169.24|167.04|168.94|166.74|169.68|167.48|168.94|166.74|0
1686034800000|2023-06-06 07:00:00|169.08|166.88|170.43|168.23|171.33|169.13|169.08|166.88|0
1686035100000|2023-06-06 07:05:00|170.28|168.08|170.88|168.68|170.88|168.68|169.53|167.33|0
1686035400000|2023-06-06 07:10:00|170.73|168.53|171.03|168.83|171.63|169.43|170.73|168.53|0
1686035700000|2023-06-06 07:15:00|171.18|168.98|170.42|168.22|171.78|169.58|170.42|168.22|0
1686036000000|2023-06-06 07:20:00|170.27|168.07|171.17|168.97|171.63|169.43|170.27|168.07|0
1686036300000|2023-06-06 07:25:00|171.25|169.05|173.13|170.93|174.04|171.84|171.17|168.97|0
1686036600000|2023-06-06 07:30:00|172.98|170.78|173.59|171.39|173.89|171.69|172.83|170.63|0
1686036900000|2023-06-06 07:35:00|173.74|171.54|171.54|169.34|173.74|171.54|171.39|169.19|0
1686037200000|2023-06-06 07:40:00|171.32|169.12|172.07|169.87|172.22|170.02|171.02|168.82|0
1686037500000|2023-06-06 07:45:00|171.92|169.72|171.76|169.56|172.22|170.02|171.46|169.26|0
1686037800000|2023-06-06 07:50:00|171.92|169.72|173.12|170.92|173.27|171.07|171.61|169.41|0
1686038100000|2023-06-06 07:55:00|173.27|171.07|172.51|170.31|173.35|171.15|172.21|170.01|0
1686038400000|2023-06-06 08:00:00|172.67|170.47|173.12|170.92|174.03|171.83|172.21|170.01|0
1686038700000|2023-06-06 08:05:00|173.27|171.07|171.91|169.71|174.03|171.83|171.91|169.71|0
1686039000000|2023-06-06 08:10:00|171.45|169.25|171.75|169.55|172.51|170.31|170.7|168.5|0
1686039300000|2023-06-06 08:15:00|171.6|169.4|172.35|170.15|172.51|170.31|171.45|169.25|0
1686039600000|2023-06-06 08:20:00|172.05|169.85|171.45|169.25|172.51|170.31|171.45|169.25|0
1686039900000|2023-06-06 08:25:00|171.3|169.1|170.54|168.34|171.45|169.25|170.39|168.19|0
1686040200000|2023-06-06 08:30:00|170.39|168.19|169.64|167.44|170.69|168.49|169.34|167.14|0
1686040500000|2023-06-06 08:35:00|169.79|167.59|170.54|168.34|170.99|168.79|169.64|167.44|0
1686040800000|2023-06-06 08:40:00|170.69|168.49|170.54|168.34|171.14|168.94|170.24|168.04|0
1686041100000|2023-06-06 08:45:00|170.69|168.49|169.93|167.73|170.84|168.64|169.93|167.73|0
1686041400000|2023-06-06 08:50:00|170.08|167.88|169.48|167.28|170.23|168.03|169.33|167.13|0
1686041700000|2023-06-06 08:55:00|169.63|167.43|169.18|166.98|169.63|167.43|168.59|166.39|0
1686042000000|2023-06-06 09:00:00|169.33|167.13|169.33|167.13|169.78|167.58|169.1|166.9|0
1686042300000|2023-06-06 09:05:00|169.78|167.58|168.58|166.38|170.23|168.03|168.43|166.23|0
1686042600000|2023-06-06 09:10:00|168.43|166.23|168.88|166.68|169.33|167.13|168.43|166.23|0
1686042900000|2023-06-06 09:15:00|168.73|166.53|168.28|166.08|168.88|166.68|167.68|165.48|0
1686043200000|2023-06-06 09:20:00|168.43|166.23|169.32|167.12|169.32|167.12|168.43|166.23|0
1686043500000|2023-06-06 09:25:00|169.62|167.42|169.17|166.97|169.77|167.57|169.02|166.82|0
1686043800000|2023-06-06 09:30:00|169.32|167.12|169.62|167.42|169.77|167.57|169.02|166.82|0
1686044100000|2023-06-06 09:35:00|169.54|167.34|169.91|167.71|169.91|167.71|169.02|166.82|0
1686044400000|2023-06-06 09:40:00|170.06|167.86|170.06|167.86|170.51|168.31|169.76|167.56|0
1686044700000|2023-06-06 09:45:00|169.91|167.71|169.61|167.41|170.21|168.01|169.61|167.41|0
1686045000000|2023-06-06 09:50:00|169.76|167.56|169.46|167.26|169.76|167.56|169.31|167.11|0
1686045300000|2023-06-06 09:55:00|169.31|167.11|169.16|166.96|169.76|167.56|169.01|166.81|0
1686045600000|2023-06-06 10:00:00|169.3|167.1|168.7|166.5|169.6|167.4|168.56|166.36|0
1686045900000|2023-06-06 10:05:00|168.85|166.65|169.3|167.1|169.3|167.1|168.55|166.35|0
1686046200000|2023-06-06 10:10:00|169|166.8|169.3|167.1|169.6|167.4|168.7|166.5|0
1686046500000|2023-06-06 10:15:00|169.45|167.25|168.55|166.35|169.45|167.25|168.55|166.35|0
1686046800000|2023-06-06 10:20:00|168.4|166.2|168.55|166.35|168.85|166.65|168.4|166.2|0
1686047100000|2023-06-06 10:25:00|168.7|166.5|168.99|166.79|169.44|167.24|168.7|166.5|0
1686047400000|2023-06-06 10:30:00|169.06|166.86|169.14|166.94|169.89|167.69|168.84|166.64|0
1686047700000|2023-06-06 10:35:00|169.59|167.39|170.04|167.84|170.34|168.14|169.59|167.39|0
1686048000000|2023-06-06 10:40:00|170.19|167.99|169.36|167.16|170.19|167.99|169.14|166.94|0
1686048300000|2023-06-06 10:45:00|169.29|167.09|168.69|166.49|169.43|167.23|168.69|166.49|0
1686048600000|2023-06-06 10:50:00|168.76|166.56|169.43|167.23|169.43|167.23|168.68|166.48|0
1686048900000|2023-06-06 10:55:00|169.28|167.08|169.88|167.68|170.18|167.98|169.28|167.08|0
1686049200000|2023-06-06 11:00:00|169.73|167.53|170.18|167.98|170.18|167.98|169.58|167.38|0
1686049500000|2023-06-06 11:05:00|170.17|167.97|169.87|167.67|170.17|167.97|169.42|167.22|0
1686049800000|2023-06-06 11:10:00|170.02|167.82|169.72|167.52|170.17|167.97|169.57|167.37|0
1686050100000|2023-06-06 11:15:00|169.57|167.37|169.87|167.67|169.87|167.67|169.27|167.07|0
1686050400000|2023-06-06 11:20:00|169.72|167.52|169.27|167.07|169.87|167.67|169.27|167.07|0
1686050700000|2023-06-06 11:25:00|169.19|166.99|170.46|168.26|170.62|168.42|169.12|166.92|0
1686051000000|2023-06-06 11:30:00|170.31|168.11|170.16|167.96|170.61|168.41|169.71|167.51|0
1686051300000|2023-06-06 11:35:00|170.23|168.03|170.46|168.26|170.61|168.41|169.86|167.66|0
1686051600000|2023-06-06 11:40:00|170.31|168.11|170.76|168.56|170.76|168.56|169.71|167.51|0
1686051900000|2023-06-06 11:45:00|170.91|168.71|170.91|168.71|171.36|169.16|170.31|168.11|0
1686052200000|2023-06-06 11:50:00|170.76|168.56|170.38|168.18|170.76|168.56|170.3|168.1|0
1686052500000|2023-06-06 11:55:00|170.3|168.1|170.3|168.1|170.9|168.7|170.3|168.1|0
1686052800000|2023-06-06 12:00:00|170.15|167.95|171.35|169.15|171.8|169.6|170.15|167.95|0
1686053100000|2023-06-06 12:05:00|171.2|169|170.9|168.7|171.2|169|170.6|168.4|0
1686053400000|2023-06-06 12:10:00|170.75|168.55|169.1|166.9|170.75|168.55|168.8|166.6|0
1686053700000|2023-06-06 12:15:00|168.95|166.75|170.44|168.24|170.74|168.54|168.95|166.75|0
1686054000000|2023-06-06 12:20:00|170.29|168.09|169.09|166.89|170.29|168.09|169.09|166.89|0
1686054300000|2023-06-06 12:25:00|169.24|167.04|168.64|166.44|169.39|167.19|168.34|166.14|0
1686054600000|2023-06-06 12:30:00|168.79|166.59|169.24|167.04|169.84|167.64|168.64|166.44|0
1686054900000|2023-06-06 12:35:00|169.16|166.96|169.38|167.18|169.83|167.63|169.09|166.89|0
1686055200000|2023-06-06 12:40:00|169.23|167.03|169.75|167.55|169.98|167.78|169.08|166.88|0
1686055500000|2023-06-06 12:45:00|169.83|167.63|170.28|168.08|170.43|168.23|169.68|167.48|0
1686055800000|2023-06-06 12:50:00|170.43|168.23|169.53|167.33|170.43|168.23|169.38|167.18|0
1686056100000|2023-06-06 12:55:00|169.68|167.48|168.95|166.75|169.83|167.63|168.2|166|0
1686056400000|2023-06-06 13:00:00|168.8|166.6|168.79|166.59|169.25|167.05|168.65|166.45|0
1686056700000|2023-06-06 13:05:00|168.64|166.44|169.24|167.04|169.39|167.19|168.64|166.44|0
1686057000000|2023-06-06 13:10:00|169.39|167.19|169.99|167.79|170.14|167.94|168.79|166.59|0
1686057300000|2023-06-06 13:15:00|170.14|167.94|169.54|167.34|170.59|168.39|169.24|167.04|0
1686057600000|2023-06-06 13:20:00|169.39|167.19|170.14|167.94|170.29|168.09|169.39|167.19|0
1686057900000|2023-06-06 13:25:00|169.84|167.64|168.03|165.83|169.84|167.64|168.03|165.83|0
1686058200000|2023-06-06 13:30:00|167.59|165.39|164.19|161.99|167.74|165.54|163.9|161.7|0
1686058500000|2023-06-06 13:35:00|164.05|161.85|164.34|162.14|164.94|162.74|162.86|160.66|0
1686058800000|2023-06-06 13:40:00|164.49|162.29|165.82|163.62|166.42|164.22|164.34|162.14|0
1686059100000|2023-06-06 13:45:00|165.67|163.47|167.46|165.26|167.61|165.41|164.78|162.58|0
1686059400000|2023-06-06 13:50:00|167.31|165.11|166.42|164.22|167.61|165.41|165.67|163.47|0
1686059700000|2023-06-06 13:55:00|166.27|164.07|166.56|164.36|167.01|164.81|165.52|163.32|0
1686060000000|2023-06-06 14:00:00|166.71|164.51|166.41|164.21|168.21|166.01|165.97|163.77|0
1686060300000|2023-06-06 14:05:00|166.86|164.66|170.62|168.42|170.77|168.57|166.41|164.21|0
1686060600000|2023-06-06 14:10:00|170.92|168.72|170.16|167.96|172.59|170.39|169.86|167.66|0
1686060900000|2023-06-06 14:15:00|170.01|167.81|171.82|169.62|171.82|169.62|168.65|166.45|0
1686061200000|2023-06-06 14:20:00|171.98|169.78|171.82|169.62|172.28|170.08|170.91|168.71|0
1686061500000|2023-06-06 14:25:00|171.97|169.77|170.49|168.29|172.43|170.23|170.49|168.29|0
1686061800000|2023-06-06 14:30:00|170.79|168.59|170.94|168.74|172.16|169.96|170.64|168.44|0
1686062100000|2023-06-06 14:35:00|170.79|168.59|170.18|167.98|171.4|169.2|169.73|167.53|0
1686062400000|2023-06-06 14:40:00|170.03|167.83|171.7|169.5|171.7|169.5|169.88|167.68|0
1686062700000|2023-06-06 14:45:00|171.85|169.65|175.99|173.79|175.99|173.79|171.85|169.65|0
1686063000000|2023-06-06 14:50:00|175.84|173.64|174.61|172.41|176.77|174.57|174.3|172.1|0
1686063300000|2023-06-06 14:55:00|174.76|172.56|174.6|172.4|174.76|172.56|173.38|171.18|0
1686063600000|2023-06-06 15:00:00|174.76|172.56|175.06|172.86|175.53|173.33|173.53|171.33|0
1686063900000|2023-06-06 15:05:00|175.22|173.02|173.98|171.78|175.22|173.02|173.53|171.33|0
1686064200000|2023-06-06 15:10:00|173.83|171.63|173.06|170.86|174.6|172.4|172.76|170.56|0
1686064500000|2023-06-06 15:15:00|173.22|171.02|173.83|171.63|174.6|172.4|173.21|171.01|0
1686064800000|2023-06-06 15:20:00|173.98|171.78|170.32|168.12|174.13|171.93|170.32|168.12|0
1686065100000|2023-06-06 15:25:00|170.47|168.27|170.87|168.67|172.64|170.44|167.45|165.25|0
1686065400000|2023-06-06 15:30:00|171.03|168.83|171.48|169.28|172.85|170.65|170.72|168.52|0
1686065700000|2023-06-06 15:35:00|171.33|169.13|173.46|171.26|173.77|171.57|171.17|168.97|0
1686066000000|2023-06-06 15:40:00|173.62|171.42|172.7|170.5|173.62|171.42|171.78|169.58|0
1686066300000|2023-06-06 15:45:00|172.85|170.65|175.15|172.95|175.77|173.57|172.7|170.5|0
1686066600000|2023-06-06 15:50:00|175.46|173.26|174.84|172.64|175.61|173.41|174.53|172.33|0
1686066900000|2023-06-06 15:55:00|174.68|172.48|175.14|172.94|175.61|173.41|174.38|172.18|0
1686067200000|2023-06-06 16:00:00|175.3|173.1|175.6|173.4|176.69|174.49|174.99|172.79|0
1686067500000|2023-06-06 16:05:00|175.76|173.56|173.76|171.56|175.76|173.56|172.38|170.18|0
1686067800000|2023-06-06 16:10:00|173.6|171.4|172.53|170.33|174.22|172.02|172.38|170.18|0
1686068100000|2023-06-06 16:15:00|172.38|170.18|172.83|170.63|173.29|171.09|172.22|170.02|0
1686068400000|2023-06-06 16:20:00|172.99|170.79|171.92|169.72|173.29|171.09|171.46|169.26|0
1686068700000|2023-06-06 16:25:00|171.76|169.56|171.91|169.71|173.6|171.4|171.61|169.41|0
1686069000000|2023-06-06 16:30:00|172.07|169.87|171.8|169.6|172.68|170.48|170.89|168.69|0
1686069300000|2023-06-06 16:35:00|171.95|169.75|169.36|167.16|171.95|169.75|168.6|166.4|0
1686069600000|2023-06-06 16:40:00|169.51|167.31|168.9|166.7|169.66|167.46|167.39|165.19|0
1686069900000|2023-06-06 16:45:00|169.06|166.86|167.99|165.79|169.51|167.31|167.84|165.64|0
1686070200000|2023-06-06 16:50:00|167.84|165.64|167.86|165.66|169.51|167.31|167.39|165.19|0
1686070500000|2023-06-06 16:55:00|167.71|165.51|166.35|164.15|168.16|165.96|165.29|163.09|0
1686070800000|2023-06-06 17:00:00|166.04|163.84|166.8|164.6|167.25|165.05|166.04|163.84|0
1686071100000|2023-06-06 17:05:00|166.65|164.45|169.52|167.32|169.67|167.47|166.49|164.29|0
1686071400000|2023-06-06 17:10:00|169.67|167.47|170.89|168.69|171.04|168.84|169.37|167.17|0
1686071700000|2023-06-06 17:15:00|171.04|168.84|169.82|167.62|171.81|169.61|169.36|167.16|0
1686072000000|2023-06-06 17:20:00|169.52|167.32|167.58|165.38|169.52|167.32|166.06|163.86|0
1686072300000|2023-06-06 17:25:00|167.42|165.22|167.27|165.07|167.57|165.37|164.56|162.36|0
1686072600000|2023-06-06 17:30:00|167.42|165.22|166.97|164.77|168.03|165.83|166.06|163.86|0
1686072900000|2023-06-06 17:35:00|167.12|164.92|167.27|165.07|167.88|165.68|166.66|164.46|0
1686073200000|2023-06-06 17:40:00|167.12|164.92|166.36|164.16|167.57|165.37|165.9|163.7|0
1686073500000|2023-06-06 17:45:00|166.21|164.01|166.05|163.85|167.42|165.22|165.9|163.7|0
1686073800000|2023-06-06 17:50:00|166.2|164|165.6|163.4|166.81|164.61|165|162.8|0
1686074100000|2023-06-06 17:55:00|165.45|163.25|164.99|162.79|165.45|163.25|163.34|161.14|0
1686074400000|2023-06-06 18:00:00|165.14|162.94|164.24|162.04|165.14|162.94|163.34|161.14|0
1686074700000|2023-06-06 18:05:00|164.09|161.89|165.29|163.09|165.59|163.39|163.49|161.29|0
1686075000000|2023-06-06 18:10:00|165.44|163.24|166.95|164.75|167.25|165.05|165.14|162.94|0
1686075300000|2023-06-06 18:15:00|167.1|164.9|166.64|164.44|167.1|164.9|166.04|163.84|0
1686075600000|2023-06-06 18:20:00|166.49|164.29|166.64|164.44|166.95|164.75|165.28|163.08|0
1686075900000|2023-06-06 18:25:00|166.79|164.59|168.46|166.26|168.46|166.26|166.64|164.44|0
1686076200000|2023-06-06 18:30:00|168.31|166.11|168.15|165.95|168.77|166.57|167.55|165.35|0
1686076500000|2023-06-06 18:35:00|168|165.8|168.15|165.95|168.46|166.26|167.55|165.35|0
1686076800000|2023-06-06 18:40:00|168|165.8|168.91|166.71|169.52|167.32|168|165.8|0
1686077100000|2023-06-06 18:45:00|168.76|166.56|169.06|166.86|169.52|167.32|168.61|166.41|0
1686077400000|2023-06-06 18:50:00|168.91|166.71|169.67|167.47|170.28|168.08|168.91|166.71|0
1686077700000|2023-06-06 18:55:00|169.82|167.62|170.13|167.93|170.43|168.23|169.52|167.32|0
1686078000000|2023-06-06 19:00:00|170.74|168.54|171.2|169|171.81|169.61|170.59|168.39|0
1686078300000|2023-06-06 19:05:00|171.35|169.15|171.5|169.3|172.12|169.92|170.43|168.23|0
1686078600000|2023-06-06 19:10:00|171.35|169.15|170.58|168.38|171.66|169.46|170.58|168.38|0
1686078900000|2023-06-06 19:15:00|170.73|168.53|171.96|169.76|171.96|169.76|170.27|168.07|0
1686079200000|2023-06-06 19:20:00|172.03|169.83|172.73|170.53|172.73|170.53|171.81|169.61|0
1686079500000|2023-06-06 19:25:00|172.88|170.68|172.57|170.37|173.19|170.99|171.65|169.45|0
1686079800000|2023-06-06 19:30:00|172.73|170.53|172.88|170.68|173.5|171.3|172.26|170.06|0
1686080100000|2023-06-06 19:35:00|172.73|170.53|170.26|168.06|173.03|170.83|169.96|167.76|0
1686080400000|2023-06-06 19:40:00|170.11|167.91|171.54|169.34|171.54|169.34|169.19|166.99|0
1686080700000|2023-06-06 19:45:00|171.39|169.19|171.23|169.03|171.85|169.65|170.46|168.26|0
1686081000000|2023-06-06 19:50:00|171.7|169.5|172.62|170.42|172.78|170.58|171.7|169.5|0
1686081300000|2023-06-06 19:55:00|172.78|170.58|171.54|169.34|174.64|172.44|171.54|169.34|0
1686081600000|2023-06-06 20:00:00|171.23|169.03|172.93|170.73|173.24|171.04|171.23|169.03|0
1686081900000|2023-06-06 20:05:00|173.08|170.88|173.24|171.04|173.39|171.19|172.62|170.42|0
1686082200000|2023-06-06 20:10:00|173.39|171.19|173.08|170.88|173.55|171.35|173.08|170.88|0
1686082500000|2023-06-06 20:15:00|172.97|170.37|173.12|170.52|173.12|170.52|172.81|170.21|0
1686082800000|2023-06-06 20:20:00|172.96|170.36|172.96|170.36|172.96|170.36|172.96|170.36|0
1686083400000|2023-06-06 20:30:00|173.04|170.44|172.81|170.21|173.04|170.44|172.81|170.21|0
1686083700000|2023-06-06 20:35:00|172.8|170.2|172.8|170.2|172.8|170.2|172.8|170.2|0
1686084000000|2023-06-06 20:40:00|172.96|170.36|173.11|170.51|173.11|170.51|172.96|170.36|0
1686084600000|2023-06-06 20:50:00|173.26|170.66|173.11|170.51|173.26|170.66|172.95|170.35|0
1686084900000|2023-06-06 20:55:00|173.26|170.66|173.25|170.65|173.33|170.73|173.18|170.58|0
1686085200000|2023-06-06 21:00:00|173.06|170.46|173.08|170.48|173.22|170.62|173.06|170.46|0
1686085500000|2023-06-06 21:05:00|173.03|170.43|172.85|170.25|173.17|170.57|172.85|170.25|0
1686085800000|2023-06-06 21:10:00|172.76|170.16|172.88|170.28|173.01|170.41|172.74|170.14|0
1686086100000|2023-06-06 21:15:00|172.87|170.27|173.07|170.47|173.12|170.52|172.87|170.27|0
1686086400000|2023-06-06 21:20:00|173.1|170.5|172.87|170.27|173.1|170.5|172.87|170.27|0
1686086700000|2023-06-06 21:25:00|172.96|170.36|173.46|170.86|173.59|170.99|172.96|170.36|0
1686087000000|2023-06-06 21:30:00|173.41|170.81|173.54|170.94|173.9|171.3|173.25|170.65|0
1686087300000|2023-06-06 21:35:00|173.57|170.97|173.86|171.26|173.9|171.3|173.54|170.94|0
1686087600000|2023-06-06 21:40:00|173.75|171.15|174.28|171.68|174.29|171.69|173.61|171.01|0
1686087900000|2023-06-06 21:45:00|174.05|171.45|173.97|171.37|174.05|171.45|173.9|171.3|0
1686088200000|2023-06-06 21:50:00|173.99|171.39|173.96|171.36|174.28|171.68|173.96|171.36|0
1686088500000|2023-06-06 21:55:00|173.99|171.39|173.89|171.29|174.01|171.41|173.87|171.27|0
1686088800000|2023-06-06 22:00:00|173.8|171.2|172.77|170.17|173.8|171.2|172.77|170.17|0
1686089100000|2023-06-06 22:05:00|172.61|170.01|172.46|169.86|172.77|170.17|172.3|169.7|0
1686089400000|2023-06-06 22:10:00|172.61|170.01|172.61|170.01|172.77|170.17|172.61|170.01|0
1686089700000|2023-06-06 22:15:00|172.45|169.85|171.83|169.23|172.45|169.85|171.83|169.23|0
1686090000000|2023-06-06 22:20:00|171.99|169.39|171.99|169.39|172.3|169.7|171.83|169.23|0
1686090300000|2023-06-06 22:25:00|171.83|169.23|171.06|168.46|171.99|169.39|170.9|168.3|0
1686090600000|2023-06-06 22:30:00|170.98|168.38|171.36|168.76|171.52|168.92|170.98|168.38|0
1686090900000|2023-06-06 22:35:00|171.28|168.68|172.44|169.84|172.6|170|171.28|168.68|0
1686091200000|2023-06-06 22:40:00|172.36|169.76|172.13|169.53|172.44|169.84|172.05|169.45|0
1686091500000|2023-06-06 22:45:00|172.29|169.69|171.98|169.38|172.29|169.69|171.82|169.22|0
1686091800000|2023-06-06 22:50:00|171.82|169.22|171.97|169.37|172.13|169.53|171.67|169.07|0
1686092100000|2023-06-06 22:55:00|172.13|169.53|171.82|169.22|172.28|169.68|171.66|169.06|0
1686092400000|2023-06-06 23:00:00|171.66|169.06|172.43|169.83|172.51|169.91|171.66|169.06|0
1686092700000|2023-06-06 23:05:00|172.51|169.91|172.9|170.3|173.05|170.45|172.43|169.83|0
1686093000000|2023-06-06 23:10:00|172.97|170.37|173.67|171.07|173.83|171.23|172.9|170.3|0
1686093300000|2023-06-06 23:15:00|173.51|170.91|173.2|170.6|173.51|170.91|173.2|170.6|0
1686093600000|2023-06-06 23:20:00|173.27|170.67|173.51|170.91|173.67|171.07|173.27|170.67|0
1686093900000|2023-06-06 23:25:00|173.66|171.06|173.66|171.06|173.82|171.22|173.66|171.06|0
1686094200000|2023-06-06 23:30:00|173.51|170.91|174.13|171.53|174.44|171.84|173.35|170.75|0
1686094500000|2023-06-06 23:35:00|173.97|171.37|173.66|171.06|174.44|171.84|173.5|170.9|0
1686094800000|2023-06-06 23:40:00|173.97|171.37|173.81|171.21|174.12|171.52|173.66|171.06|0
1686095100000|2023-06-06 23:45:00|173.66|171.06|173.34|170.74|173.66|171.06|173.19|170.59|0
1686095400000|2023-06-06 23:50:00|173.5|170.9|174.27|171.67|174.35|171.75|173.34|170.74|0
1686095700000|2023-06-06 23:55:00|174.43|171.83|174.12|171.52|174.43|171.83|173.96|171.36|0
1686096000000|2023-06-07 00:00:00|173.96|171.36|173.96|171.36|174.43|171.83|173.49|170.89|0
1686096300000|2023-06-07 00:05:00|174.11|171.51|173.96|171.36|174.43|171.83|173.8|171.2|0
1686096600000|2023-06-07 00:10:00|173.8|171.2|174.11|171.51|174.58|171.98|173.65|171.05|0
1686096900000|2023-06-07 00:15:00|173.95|171.35|173.64|171.04|174.03|171.43|173.33|170.73|0
1686097200000|2023-06-07 00:20:00|173.95|171.35|173.95|171.35|174.26|171.66|173.95|171.35|0
1686097500000|2023-06-07 00:25:00|173.87|171.27|173.64|171.04|173.87|171.27|173.33|170.73|0
1686097800000|2023-06-07 00:30:00|173.48|170.88|174.1|171.5|174.1|171.5|173.33|170.73|0
1686098100000|2023-06-07 00:35:00|173.95|171.35|174.88|172.28|175.04|172.44|173.95|171.35|0
1686098400000|2023-06-07 00:40:00|174.72|172.12|175.03|172.43|175.03|172.43|174.25|171.65|0
1686098700000|2023-06-07 00:45:00|174.88|172.28|175.03|172.43|175.19|172.59|174.72|172.12|0
1686099000000|2023-06-07 00:50:00|174.87|172.27|174.25|171.65|175.03|172.43|174.09|171.49|0
1686099300000|2023-06-07 00:55:00|174.09|171.49|173.63|171.03|174.09|171.49|173.63|171.03|0
1686099600000|2023-06-07 01:00:00|173.47|170.87|172.85|170.25|174.09|171.49|172.85|170.25|0
1686099900000|2023-06-07 01:05:00|173|170.4|170.84|168.24|173.16|170.56|170.68|168.08|0
1686100200000|2023-06-07 01:10:00|170.99|168.39|172.69|170.09|172.84|170.24|170.99|168.39|0
1686100500000|2023-06-07 01:15:00|172.84|170.24|172.22|169.62|172.84|170.24|171.91|169.31|0
1686100800000|2023-06-07 01:20:00|172.38|169.78|171.91|169.31|172.53|169.93|171.6|169|0
1686101100000|2023-06-07 01:25:00|171.76|169.16|172.84|170.24|172.99|170.39|171.76|169.16|0
1686101400000|2023-06-07 01:30:00|172.68|170.08|172.99|170.39|173.15|170.55|172.53|169.93|0
1686101700000|2023-06-07 01:35:00|172.84|170.24|172.06|169.46|172.99|170.39|172.06|169.46|0
1686102000000|2023-06-07 01:40:00|172.21|169.61|172.83|170.23|172.99|170.39|172.06|169.46|0
1686102300000|2023-06-07 01:45:00|172.68|170.08|171.75|169.15|172.83|170.23|171.75|169.15|0
1686102600000|2023-06-07 01:50:00|171.9|169.3|172.05|169.45|172.28|169.68|171.9|169.3|0
1686102900000|2023-06-07 01:55:00|171.9|169.3|172.21|169.61|172.36|169.76|171.9|169.3|0
1686103200000|2023-06-07 02:00:00|172.05|169.45|171.74|169.14|172.12|169.52|171.74|169.14|0
1686103500000|2023-06-07 02:05:00|171.59|168.99|171.74|169.14|172.05|169.45|171.35|168.75|0
1686103800000|2023-06-07 02:10:00|171.81|169.21|171.43|168.83|171.81|169.21|170.97|168.37|0
1686104100000|2023-06-07 02:15:00|171.58|168.98|171.73|169.13|171.74|169.14|171.27|168.67|0
1686104400000|2023-06-07 02:20:00|171.89|169.29|172.04|169.44|172.2|169.6|171.73|169.13|0
1686104700000|2023-06-07 02:25:00|172.11|169.51|172.35|169.75|172.35|169.75|171.88|169.28|0
1686105000000|2023-06-07 02:30:00|172.19|169.59|172.04|169.44|172.35|169.75|171.88|169.28|0
1686105300000|2023-06-07 02:35:00|171.96|169.36|172.03|169.43|172.19|169.59|171.88|169.28|0
1686105600000|2023-06-07 02:40:00|172.19|169.59|172.65|170.05|172.81|170.21|172.11|169.51|0
1686105900000|2023-06-07 02:45:00|172.81|170.21|172.34|169.74|172.81|170.21|172.34|169.74|0
1686106200000|2023-06-07 02:50:00|172.49|169.89|172.65|170.05|172.8|170.2|172.49|169.89|0
1686106500000|2023-06-07 02:55:00|172.49|169.89|172.64|170.04|172.65|170.05|172.49|169.89|0
1686106800000|2023-06-07 03:00:00|172.8|170.2|172.49|169.89|172.8|170.2|172.18|169.58|0
1686107100000|2023-06-07 03:05:00|172.33|169.73|172.64|170.04|172.64|170.04|172.33|169.73|0
1686107400000|2023-06-07 03:10:00|172.8|170.2|172.64|170.04|172.8|170.2|172.64|170.04|0
1686107700000|2023-06-07 03:15:00|172.79|170.19|172.95|170.35|173.1|170.5|172.64|170.04|0
1686108000000|2023-06-07 03:20:00|172.79|170.19|172.94|170.34|172.95|170.35|172.79|170.19|0
1686108300000|2023-06-07 03:25:00|173.1|170.5|173.1|170.5|173.1|170.5|172.79|170.19|0
1686108600000|2023-06-07 03:30:00|173.02|170.42|173.41|170.81|173.56|170.96|172.94|170.34|0
1686108900000|2023-06-07 03:35:00|173.32|170.72|173.4|170.8|173.72|171.12|173.32|170.72|0
1686109200000|2023-06-07 03:40:00|173.56|170.96|173.87|171.27|173.87|171.27|173.4|170.8|0
1686109500000|2023-06-07 03:45:00|173.94|171.34|174.02|171.42|174.33|171.73|173.87|171.27|0
1686109800000|2023-06-07 03:50:00|174.18|171.58|174.64|172.04|174.64|172.04|174.02|171.42|0
1686110100000|2023-06-07 03:55:00|174.33|171.73|174.33|171.73|174.49|171.89|174.17|171.57|0
1686110400000|2023-06-07 04:00:00|174.17|171.57|174.33|171.73|174.48|171.88|174.02|171.42|0
1686110700000|2023-06-07 04:05:00|174.17|171.57|173.86|171.26|174.33|171.73|173.86|171.26|0
1686111000000|2023-06-07 04:10:00|174.01|171.41|174.17|171.57|174.17|171.57|173.86|171.26|0
1686111300000|2023-06-07 04:15:00|174.24|171.64|174.32|171.72|174.48|171.88|174.24|171.64|0
1686111600000|2023-06-07 04:20:00|174.48|171.88|174.32|171.72|174.63|172.03|174.32|171.72|0
1686111900000|2023-06-07 04:25:00|174.16|171.56|174.16|171.56|174.32|171.72|174.16|171.56|0
1686112200000|2023-06-07 04:30:00|173.85|171.25|173.85|171.25|174.16|171.56|173.69|171.09|0
1686112500000|2023-06-07 04:35:00|173.69|171.09|173.76|171.16|173.84|171.24|173.53|170.93|0
1686112800000|2023-06-07 04:40:00|173.69|171.09|174|171.4|174.15|171.55|173.69|171.09|0
1686113100000|2023-06-07 04:45:00|173.84|171.24|173.53|170.93|173.84|171.24|173.53|170.93|0
1686113400000|2023-06-07 04:50:00|173.6|171|173.84|171.24|173.84|171.24|172.75|170.15|0
1686113700000|2023-06-07 04:55:00|173.68|171.08|173.84|171.24|173.99|171.39|173.68|171.08|0
1686114000000|2023-06-07 05:00:00|173.68|171.08|173.68|171.08|173.84|171.24|173.37|170.77|0
1686114300000|2023-06-07 05:05:00|173.52|170.92|173.06|170.46|173.52|170.92|172.9|170.3|0
1686114600000|2023-06-07 05:10:00|173.21|170.61|173.83|171.23|173.83|171.23|173.06|170.46|0
1686114900000|2023-06-07 05:15:00|173.67|171.07|172.74|170.14|173.67|171.07|172.74|170.14|0
1686115200000|2023-06-07 05:20:00|172.9|170.3|172.89|170.29|173.52|170.92|172.89|170.29|0
1686115500000|2023-06-07 05:25:00|173.05|170.45|173.05|170.45|173.36|170.76|173.05|170.45|0
1686115800000|2023-06-07 05:30:00|173.2|170.6|173.36|170.76|173.51|170.91|173.05|170.45|0
1686116100000|2023-06-07 05:35:00|173.27|170.67|173.2|170.6|173.67|171.07|173.2|170.6|0
1686116400000|2023-06-07 05:40:00|173.12|170.52|172.73|170.13|173.2|170.6|172.73|170.13|0
1686116700000|2023-06-07 05:45:00|172.58|169.98|172.57|169.97|173.04|170.44|172.42|169.82|0
1686117000000|2023-06-07 05:50:00|172.73|170.13|172.42|169.82|172.73|170.13|172.42|169.82|0
1686117300000|2023-06-07 05:55:00|172.57|169.97|172.57|169.97|172.73|170.13|172.42|169.82|0
1686117600000|2023-06-07 06:00:00|172.72|170.12|171.95|169.35|173.03|170.43|171.95|169.35|0
1686117900000|2023-06-07 06:05:00|171.75|169.55|171.75|169.55|172.52|170.32|171.59|169.39|0
1686118200000|2023-06-07 06:10:00|171.9|169.7|172.21|170.01|172.36|170.16|171.59|169.39|0
1686118500000|2023-06-07 06:15:00|172.36|170.16|172.05|169.85|172.52|170.32|171.9|169.7|0
1686118800000|2023-06-07 06:20:00|171.9|169.7|172.2|170|172.2|170|171.59|169.39|0
1686119100000|2023-06-07 06:25:00|172.05|169.85|172.51|170.31|172.51|170.31|172.05|169.85|0
1686119400000|2023-06-07 06:30:00|172.36|170.16|172.05|169.85|172.43|170.23|172.05|169.85|0
1686119700000|2023-06-07 06:35:00|171.89|169.69|171.73|169.53|172.2|170|171.58|169.38|0
1686120000000|2023-06-07 06:40:00|171.58|169.38|171.11|168.91|171.73|169.53|171.03|168.83|0
1686120300000|2023-06-07 06:45:00|170.96|168.76|171.2|169|171.51|169.31|170.65|168.45|0
1686120600000|2023-06-07 06:50:00|171.27|169.07|171.66|169.46|171.66|169.46|171.2|169|0
1686120900000|2023-06-07 06:55:00|171.5|169.3|171.81|169.61|171.96|169.76|171.35|169.15|0
1686121200000|2023-06-07 07:00:00|171.66|169.46|170.88|168.68|172.04|169.84|170.27|168.07|0
1686121500000|2023-06-07 07:05:00|170.73|168.53|170.42|168.22|171.5|169.3|170.27|168.07|0
1686121800000|2023-06-07 07:10:00|170.57|168.37|170.57|168.37|170.73|168.53|169.73|167.53|0
1686122100000|2023-06-07 07:15:00|170.73|168.53|170.72|168.52|171.03|168.83|170.26|168.06|0
1686122400000|2023-06-07 07:20:00|170.57|168.37|169.65|167.45|170.72|168.52|169.34|167.14|0
1686122700000|2023-06-07 07:25:00|169.34|167.14|169.03|166.83|169.49|167.29|168.42|166.22|0
1686123000000|2023-06-07 07:30:00|168.88|166.68|169.26|167.06|169.95|167.75|168.58|166.38|0
1686123300000|2023-06-07 07:35:00|169.03|166.83|168.72|166.52|169.64|167.44|168.57|166.37|0
1686123600000|2023-06-07 07:40:00|168.65|166.45|168.72|166.52|168.88|166.68|167.96|165.76|0
1686123900000|2023-06-07 07:45:00|168.64|166.44|167.57|165.37|169.03|166.83|167.5|165.3|0
1686124200000|2023-06-07 07:50:00|167.5|165.3|168.57|166.37|168.57|166.37|167.5|165.3|0
1686124500000|2023-06-07 07:55:00|168.72|166.52|168.41|166.21|168.87|166.67|168.11|165.91|0
1686124800000|2023-06-07 08:00:00|168.26|166.06|168.63|166.43|168.72|166.52|167.65|165.45|0
1686125100000|2023-06-07 08:05:00|168.56|166.36|167.95|165.75|168.56|166.36|167.34|165.14|0
1686125400000|2023-06-07 08:10:00|167.65|165.45|168.86|166.66|168.86|166.66|167.04|164.84|0
1686125700000|2023-06-07 08:15:00|169.02|166.82|168.71|166.51|169.02|166.82|168.25|166.05|0
1686126000000|2023-06-07 08:20:00|168.56|166.36|168.4|166.2|169.32|167.12|168.25|166.05|0
1686126300000|2023-06-07 08:25:00|168.32|166.12|168.86|166.66|169.01|166.81|167.94|165.74|0
1686126600000|2023-06-07 08:30:00|168.7|166.5|168.55|166.35|168.86|166.66|168.25|166.05|0
1686126900000|2023-06-07 08:35:00|168.4|166.2|168.7|166.5|169.01|166.81|168.24|166.04|0
1686127200000|2023-06-07 08:40:00|168.62|166.42|169.31|167.11|169.77|167.57|168.55|166.35|0
1686127500000|2023-06-07 08:45:00|169.46|167.26|169.31|167.11|169.61|167.41|168.54|166.34|0
1686127800000|2023-06-07 08:50:00|169.15|166.95|169.15|166.95|169.46|167.26|168.85|166.65|0
1686128100000|2023-06-07 08:55:00|169.3|167.1|169.46|167.26|169.46|167.26|169|166.8|0
1686128400000|2023-06-07 09:00:00|169.61|167.41|169.45|167.25|169.68|167.48|169.3|167.1|0
1686128700000|2023-06-07 09:05:00|169.53|167.33|169.3|167.1|169.53|167.33|168.23|166.03|0
1686129000000|2023-06-07 09:10:00|169.22|167.02|169.45|167.25|169.6|167.4|168.69|166.49|0
1686129300000|2023-06-07 09:15:00|169.6|167.4|168.99|166.79|169.6|167.4|168.84|166.64|0
1686129600000|2023-06-07 09:20:00|168.84|166.64|170.21|168.01|170.21|168.01|168.68|166.48|0
1686129900000|2023-06-07 09:25:00|170.06|167.86|170.21|168.01|170.36|168.16|169.9|167.7|0
1686130200000|2023-06-07 09:30:00|170.36|168.16|170.05|167.85|170.98|168.78|169.9|167.7|0
1686130500000|2023-06-07 09:35:00|170.36|168.16|169.44|167.24|170.51|168.31|169.29|167.09|0
1686130800000|2023-06-07 09:40:00|169.36|167.16|169.74|167.54|169.9|167.7|169.36|167.16|0
1686131100000|2023-06-07 09:45:00|169.9|167.7|169.59|167.39|170.05|167.85|169.59|167.39|0
1686131400000|2023-06-07 09:50:00|169.43|167.23|169.59|167.39|170.05|167.85|169.28|167.08|0
1686131700000|2023-06-07 09:55:00|169.43|167.23|169.58|167.38|169.74|167.54|169.43|167.23|0
1686132000000|2023-06-07 10:00:00|169.43|167.23|170.19|167.99|170.35|168.15|169.43|167.23|0
1686132300000|2023-06-07 10:05:00|170.35|168.15|170.5|168.3|170.96|168.76|170.35|168.15|0
1686132600000|2023-06-07 10:10:00|170.65|168.45|170.5|168.3|170.65|168.45|170.04|167.84|0
1686132900000|2023-06-07 10:15:00|170.65|168.45|171.73|169.53|171.73|169.53|170.65|168.45|0
1686133200000|2023-06-07 10:20:00|171.88|169.68|172.03|169.83|172.03|169.83|171.57|169.37|0
1686133500000|2023-06-07 10:25:00|172.19|169.99|172.03|169.83|172.34|170.14|171.88|169.68|0
1686133800000|2023-06-07 10:30:00|171.88|169.68|171.87|169.67|172.18|169.98|171.72|169.52|0
1686134100000|2023-06-07 10:35:00|171.72|169.52|172.56|170.36|172.64|170.44|171.72|169.52|0
1686134400000|2023-06-07 10:40:00|172.64|170.44|172.64|170.44|172.64|170.44|172.18|169.98|0
1686134700000|2023-06-07 10:45:00|172.8|170.6|172.64|170.44|172.8|170.6|172.18|169.98|0
1686135000000|2023-06-07 10:50:00|172.48|170.28|173.41|171.21|173.41|171.21|172.33|170.13|0
1686135300000|2023-06-07 10:55:00|173.26|171.06|173.02|170.82|173.26|171.06|172.79|170.59|0
1686135600000|2023-06-07 11:00:00|173.1|170.9|172.94|170.74|173.41|171.21|172.71|170.51|0
1686135900000|2023-06-07 11:05:00|173.02|170.82|173.41|171.21|173.41|171.21|172.94|170.74|0
1686136200000|2023-06-07 11:10:00|173.56|171.36|173.09|170.89|174.03|171.83|172.94|170.74|0
1686136500000|2023-06-07 11:15:00|172.94|170.74|172.78|170.58|173.09|170.89|172.63|170.43|0
1686136800000|2023-06-07 11:20:00|172.7|170.5|172.78|170.58|172.94|170.74|172.47|170.27|0
1686137100000|2023-06-07 11:25:00|172.85|170.65|172.78|170.58|173.24|171.04|172.62|170.42|0
1686137400000|2023-06-07 11:30:00|172.7|170.5|173.24|171.04|173.24|171.04|172.62|170.42|0
1686137700000|2023-06-07 11:35:00|173.09|170.89|174.64|172.44|174.64|172.44|173.09|170.89|0
1686138000000|2023-06-07 11:40:00|174.48|172.28|174.63|172.43|174.79|172.59|174.01|171.81|0
1686138300000|2023-06-07 11:45:00|174.48|172.28|175.57|173.37|175.72|173.52|174.17|171.97|0
1686138600000|2023-06-07 11:50:00|175.72|173.52|175.56|173.36|175.88|173.68|175.25|173.05|0
1686138900000|2023-06-07 11:55:00|175.41|173.21|176.03|173.83|176.19|173.99|175.41|173.21|0
1686139200000|2023-06-07 12:00:00|175.87|173.67|176.03|173.83|176.19|173.99|175.25|173.05|0
1686139500000|2023-06-07 12:05:00|175.87|173.67|175.25|173.05|176.18|173.98|175.09|172.89|0
1686139800000|2023-06-07 12:10:00|175.09|172.89|174.62|172.42|175.09|172.89|174.54|172.34|0
1686140100000|2023-06-07 12:15:00|174.47|172.27|175.4|173.2|175.71|173.51|174.31|172.11|0
1686140400000|2023-06-07 12:20:00|175.24|173.04|175.55|173.35|175.71|173.51|174.93|172.73|0
1686140700000|2023-06-07 12:25:00|175.71|173.51|174.15|171.95|175.71|173.51|174.07|171.87|0
1686141000000|2023-06-07 12:30:00|174.22|172.02|174.46|172.26|174.46|172.26|173.53|171.33|0
1686141300000|2023-06-07 12:35:00|174.3|172.1|173.68|171.48|174.61|172.41|173.68|171.48|0
1686141600000|2023-06-07 12:40:00|173.83|171.63|173.99|171.79|174.3|172.1|173.6|171.4|0
1686141900000|2023-06-07 12:45:00|174.14|171.94|174.14|171.94|174.3|172.1|173.98|171.78|0
1686142200000|2023-06-07 12:50:00|173.98|171.78|173.83|171.63|174.29|172.09|173.83|171.63|0
1686142500000|2023-06-07 12:55:00|173.98|171.78|174.14|171.94|174.14|171.94|173.05|170.85|0
1686142800000|2023-06-07 13:00:00|173.98|171.78|173.67|171.47|174.6|172.4|173.36|171.16|0
1686143100000|2023-06-07 13:05:00|173.59|171.39|174.29|172.09|174.29|172.09|173.51|171.31|0
1686143400000|2023-06-07 13:10:00|174.44|172.24|174.28|172.08|174.44|172.24|173.97|171.77|0
1686143700000|2023-06-07 13:15:00|174.13|171.93|174.75|172.55|174.75|172.55|173.66|171.46|0
1686144000000|2023-06-07 13:20:00|174.9|172.7|175.37|173.17|175.53|173.33|174.75|172.55|0
1686144300000|2023-06-07 13:25:00|175.21|173.01|173.66|171.46|175.37|173.17|173.66|171.46|0
1686144600000|2023-06-07 13:30:00|174.12|171.92|177.4|175.2|177.56|175.36|173.35|171.15|0
1686144900000|2023-06-07 13:35:00|177.71|175.51|180.52|178.32|181.47|179.27|176.92|174.72|0
1686145200000|2023-06-07 13:40:00|180.68|178.48|181.78|179.58|182.26|180.06|180.05|177.85|0
1686145500000|2023-06-07 13:45:00|181.94|179.74|180.83|178.63|181.94|179.74|179.89|177.69|0
1686145800000|2023-06-07 13:50:00|180.52|178.32|178.94|176.74|182.57|180.37|178.94|176.74|0
1686146100000|2023-06-07 13:55:00|178.63|176.43|180.51|178.31|180.51|178.31|177.85|175.65|0
1686146400000|2023-06-07 14:00:00|179.1|176.9|177.69|175.49|180.98|178.78|175.2|173|0
1686146700000|2023-06-07 14:05:00|177.37|175.17|177.37|175.17|178.78|176.58|176.75|174.55|0
1686147000000|2023-06-07 14:10:00|177.22|175.02|176.43|174.23|178.94|176.74|176.28|174.08|0
1686147300000|2023-06-07 14:15:00|176.28|174.08|176.12|173.92|177.52|175.32|174.26|172.06|0
1686147600000|2023-06-07 14:20:00|175.81|173.61|173.64|171.44|176.59|174.39|173.18|170.98|0
1686147900000|2023-06-07 14:25:00|173.49|171.29|174.19|171.99|174.5|172.3|170.45|168.25|0
1686148200000|2023-06-07 14:30:00|174.03|171.83|172.33|170.13|175.89|173.69|172.33|170.13|0
1686148500000|2023-06-07 14:35:00|172.48|170.28|171.25|169.05|172.48|170.28|169.42|167.22|0
1686148800000|2023-06-07 14:40:00|170.95|168.75|168.5|166.3|171.1|168.9|168.04|165.84|0
1686149100000|2023-06-07 14:45:00|168.04|165.84|168.5|166.3|170.33|168.13|168.04|165.84|0
1686149400000|2023-06-07 14:50:00|168.65|166.45|167.03|164.83|169.26|167.06|165.52|163.32|0
1686149700000|2023-06-07 14:55:00|167.18|164.98|169.47|167.27|169.62|167.42|166.58|164.38|0
1686150000000|2023-06-07 15:00:00|169.32|167.12|170.39|168.19|170.85|168.65|168.25|166.05|0
1686150300000|2023-06-07 15:05:00|170.54|168.34|170.08|167.88|170.85|168.65|169.01|166.81|0
1686150600000|2023-06-07 15:10:00|170.23|168.03|169.46|167.26|170.23|168.03|167.94|165.74|0
1686150900000|2023-06-07 15:15:00|169.77|167.57|168.24|166.04|169.77|167.57|167.02|164.82|0
1686151200000|2023-06-07 15:20:00|167.93|165.73|168.08|165.88|169.31|167.11|167.17|164.97|0
1686151500000|2023-06-07 15:25:00|167.78|165.58|169.92|167.72|170.38|168.18|167.63|165.43|0
1686151800000|2023-06-07 15:30:00|170.07|167.87|172.07|169.87|172.53|170.33|169.76|167.56|0
1686152100000|2023-06-07 15:35:00|171.6|169.4|168.89|166.69|172.07|169.87|168.28|166.08|0
1686152400000|2023-06-07 15:40:00|169.04|166.84|166.29|164.09|169.04|166.84|166.29|164.09|0
1686152700000|2023-06-07 15:45:00|166.52|164.32|168.73|166.53|168.73|166.53|166.52|164.32|0
1686153000000|2023-06-07 15:50:00|168.58|166.38|165.68|163.48|168.58|166.38|163.87|161.67|0
1686153300000|2023-06-07 15:55:00|165.53|163.33|163.71|161.51|165.53|163.33|163.26|161.06|0
1686153600000|2023-06-07 16:00:00|163.86|161.66|166.44|164.24|166.59|164.39|163.41|161.21|0
1686153900000|2023-06-07 16:05:00|166.28|164.08|166.43|164.23|166.89|164.69|165.52|163.32|0
1686154200000|2023-06-07 16:10:00|166.13|163.93|165.37|163.17|166.74|164.54|164.92|162.72|0
1686154500000|2023-06-07 16:15:00|165.67|163.47|164.91|162.71|165.98|163.78|164.76|162.56|0
1686154800000|2023-06-07 16:20:00|164.76|162.56|164|161.8|165.22|163.02|163.4|161.2|0
1686155100000|2023-06-07 16:25:00|163.85|161.65|163.55|161.35|164|161.8|162.35|160.15|0
1686155400000|2023-06-07 16:30:00|163.7|161.5|166.12|163.92|166.42|164.22|163.7|161.5|0
1686155700000|2023-06-07 16:35:00|165.97|163.77|166.12|163.92|166.73|164.53|165.36|163.16|0
1686156000000|2023-06-07 16:40:00|166.27|164.07|167.49|165.29|167.49|165.29|165.81|163.61|0
1686156300000|2023-06-07 16:45:00|167.18|164.98|165.66|163.46|167.64|165.44|165.51|163.31|0
1686156600000|2023-06-07 16:50:00|165.51|163.31|162.94|160.74|166.26|164.06|162.94|160.74|0
1686156900000|2023-06-07 16:55:00|163.09|160.89|163.54|161.34|163.84|161.64|162.33|160.13|0
1686157200000|2023-06-07 17:00:00|163.39|161.19|162.48|160.28|163.91|161.71|162.33|160.13|0
1686157500000|2023-06-07 17:05:00|162.33|160.13|164.44|162.24|164.44|162.24|161.88|159.68|0
1686157800000|2023-06-07 17:10:00|164.59|162.39|162.03|159.83|165.42|163.22|162.03|159.83|0
1686158100000|2023-06-07 17:15:00|161.88|159.68|160.68|158.48|163.38|161.18|160.53|158.33|0
1686158400000|2023-06-07 17:20:00|160.98|158.78|160.98|158.78|161.58|159.38|159.34|157.14|0
1686158700000|2023-06-07 17:25:00|160.68|158.48|161.03|158.83|162.68|160.48|159.26|157.06|0
1686159000000|2023-06-07 17:30:00|160.73|158.53|159.53|157.33|161.63|159.43|159.09|156.89|0
1686159300000|2023-06-07 17:35:00|159.39|157.19|158.79|156.59|160.13|157.93|158.64|156.44|0
1686159600000|2023-06-07 17:40:00|158.94|156.74|160.87|158.67|160.87|158.67|158.64|156.44|0
1686159900000|2023-06-07 17:45:00|160.72|158.52|159.9|157.7|161.92|159.72|159.68|157.48|0
1686160200000|2023-06-07 17:50:00|159.83|157.63|160.42|158.22|160.87|158.67|159.08|156.88|0
1686160500000|2023-06-07 17:55:00|160.57|158.37|162.07|159.87|162.82|160.62|160.57|158.37|0
1686160800000|2023-06-07 18:00:00|162.22|160.02|163.42|161.22|163.72|161.52|162.07|159.87|0
1686161100000|2023-06-07 18:05:00|163.57|161.37|164.02|161.82|164.48|162.28|163.57|161.37|0
1686161400000|2023-06-07 18:10:00|164.33|162.13|163.42|161.22|164.48|162.28|161.46|159.26|0
1686161700000|2023-06-07 18:15:00|163.57|161.37|164.78|162.58|164.78|162.58|163.27|161.07|0
1686162000000|2023-06-07 18:20:00|164.93|162.73|164.78|162.58|166.15|163.95|163.57|161.37|0
1686162300000|2023-06-07 18:25:00|164.62|162.42|163.86|161.66|164.93|162.73|162.66|160.46|0
1686162600000|2023-06-07 18:30:00|163.71|161.51|161.45|159.25|164.02|161.82|161.45|159.25|0
1686162900000|2023-06-07 18:35:00|161.6|159.4|162.35|160.15|162.65|160.45|159.66|157.46|0
1686163200000|2023-06-07 18:40:00|162.27|160.07|161.9|159.7|162.8|160.6|161.15|158.95|0
1686163500000|2023-06-07 18:45:00|161.45|159.25|161.3|159.1|162.5|160.3|160.85|158.65|0
1686163800000|2023-06-07 18:50:00|161.15|158.95|162.35|160.15|162.65|160.45|160.55|158.35|0
1686164100000|2023-06-07 18:55:00|162.65|160.45|163.55|161.35|163.7|161.5|161.59|159.39|0
1686164400000|2023-06-07 19:00:00|163.7|161.5|163.4|161.2|164.46|162.26|162.49|160.29|0
1686164700000|2023-06-07 19:05:00|163.7|161.5|162.49|160.29|164.46|162.26|162.34|160.14|0
1686165000000|2023-06-07 19:10:00|162.34|160.14|161.74|159.54|162.34|160.14|160.24|158.04|0
1686165300000|2023-06-07 19:15:00|161.89|159.69|163.09|160.89|163.85|161.65|161.89|159.69|0
1686165600000|2023-06-07 19:20:00|163.24|161.04|163.54|161.34|165.21|163.01|163.09|160.89|0
1686165900000|2023-06-07 19:25:00|163.39|161.19|163.24|161.04|163.39|161.19|161.13|158.93|0
1686166200000|2023-06-07 19:30:00|162.93|160.73|162.03|159.83|164.6|162.4|161.88|159.68|0
1686166500000|2023-06-07 19:35:00|162.18|159.98|160.23|158.03|163.23|161.03|160.23|158.03|0
1686166800000|2023-06-07 19:40:00|160.53|158.33|161.12|158.92|161.57|159.37|159.18|156.98|0
1686167100000|2023-06-07 19:45:00|161.27|159.07|161.12|158.92|161.42|159.22|159.48|157.28|0
1686167400000|2023-06-07 19:50:00|161.27|159.07|160.22|158.02|163.23|161.03|160.07|157.87|0
1686167700000|2023-06-07 19:55:00|159.77|157.57|159.51|157.31|160.56|158.36|158.58|156.38|0
1686168000000|2023-06-07 20:00:00|159.66|157.46|160.26|158.06|160.71|158.51|159.21|157.01|0
1686168300000|2023-06-07 20:05:00|159.96|157.76|160.11|157.91|160.41|158.21|159.66|157.46|0
1686168600000|2023-06-07 20:10:00|160.26|158.06|159.95|157.75|160.86|158.66|159.65|157.45|0
1686168900000|2023-06-07 20:15:00|160|157.4|159.25|156.65|160.15|157.55|159.25|156.65|0
1686169200000|2023-06-07 20:20:00|159.4|156.8|160.15|157.55|160.15|157.55|159.4|156.8|0
1686169500000|2023-06-07 20:25:00|160.3|157.7|160.6|158|160.75|158.15|159.85|157.25|0
1686169800000|2023-06-07 20:30:00|160.75|158.15|160.14|157.54|160.75|158.15|160|157.4|0
1686170100000|2023-06-07 20:35:00|160.29|157.69|160.14|157.54|160.29|157.69|160.14|157.54|0
1686170400000|2023-06-07 20:40:00|160.29|157.69|160.36|157.76|160.44|157.84|160.29|157.69|0
1686170700000|2023-06-07 20:45:00|160.44|157.84|160.59|157.99|160.74|158.14|160.29|157.69|0
1686171000000|2023-06-07 20:50:00|160.44|157.84|160.29|157.69|160.44|157.84|160.29|157.69|0
1686171300000|2023-06-07 20:55:00|160.28|157.68|159.61|157.01|160.28|157.68|159.46|156.86|0
1686171600000|2023-06-07 21:00:00|159.77|157.17|159.22|156.62|159.77|157.17|158.96|156.36|0
1686171900000|2023-06-07 21:05:00|159.2|156.6|158.98|156.38|159.57|156.97|158.82|156.22|0
1686172200000|2023-06-07 21:10:00|159.24|156.64|159.15|156.55|159.39|156.79|159.04|156.44|0
1686172500000|2023-06-07 21:15:00|159.17|156.57|159.08|156.48|159.31|156.71|159.08|156.48|0
1686172800000|2023-06-07 21:20:00|159.17|156.57|160.14|157.54|160.14|157.54|159.17|156.57|0
1686173100000|2023-06-07 21:25:00|160.11|157.51|160.15|157.55|160.22|157.62|160.07|157.47|0
1686173400000|2023-06-07 21:30:00|160.09|157.49|160.15|157.55|160.15|157.55|160.04|157.44|0
1686173700000|2023-06-07 21:35:00|160.2|157.6|160.15|157.55|160.2|157.6|160.15|157.55|0
1686174000000|2023-06-07 21:40:00|160.2|157.6|160.01|157.41|160.2|157.6|159.97|157.37|0
1686174300000|2023-06-07 21:45:00|159.99|157.39|160.08|157.48|160.1|157.5|159.99|157.39|0
1686174600000|2023-06-07 21:50:00|160.13|157.53|160.08|157.48|160.13|157.53|159.97|157.37|0
1686174900000|2023-06-07 21:55:00|160.06|157.46|160.06|157.46|160.06|157.46|159.97|157.37|0
1686175200000|2023-06-07 22:00:00|159.88|157.28|160.26|157.66|160.86|158.26|159.73|157.13|0
1686175500000|2023-06-07 22:05:00|160.41|157.81|160.56|157.96|160.56|157.96|160.26|157.66|0
1686175800000|2023-06-07 22:10:00|160.71|158.11|161.16|158.56|161.31|158.71|160.56|157.96|0
1686176100000|2023-06-07 22:15:00|160.85|158.25|161.3|158.7|161.31|158.71|160.85|158.25|0
1686176400000|2023-06-07 22:20:00|161.15|158.55|161.3|158.7|161.45|158.85|161|158.4|0
1686176700000|2023-06-07 22:25:00|161.37|158.77|160.7|158.1|161.45|158.85|160.4|157.8|0
1686177000000|2023-06-07 22:30:00|160.55|157.95|160.4|157.8|160.7|158.1|160.25|157.65|0
1686177300000|2023-06-07 22:35:00|160.24|157.64|160.24|157.64|160.39|157.79|159.79|157.19|0
1686177600000|2023-06-07 22:40:00|160.31|157.71|159.34|156.74|160.39|157.79|159.34|156.74|0
1686177900000|2023-06-07 22:45:00|159.19|156.59|159.34|156.74|159.49|156.89|159.04|156.44|0
1686178200000|2023-06-07 22:50:00|159.49|156.89|159.79|157.19|159.79|157.19|159.34|156.74|0
1686178500000|2023-06-07 22:55:00|159.86|157.26|159.18|156.58|159.86|157.26|159.18|156.58|0
1686178800000|2023-06-07 23:00:00|159.11|156.51|159.63|157.03|159.93|157.33|159.11|156.51|0
1686179100000|2023-06-07 23:05:00|159.7|157.1|159.4|156.8|159.78|157.18|159.33|156.73|0
1686179400000|2023-06-07 23:10:00|159.48|156.88|159.63|157.03|159.78|157.18|159.33|156.73|0
1686179700000|2023-06-07 23:15:00|159.7|157.1|159.48|156.88|159.78|157.18|159.48|156.88|0
1686180000000|2023-06-07 23:20:00|159.33|156.73|159.47|156.87|159.62|157.02|159.18|156.58|0
1686180300000|2023-06-07 23:25:00|159.32|156.72|159.32|156.72|159.47|156.87|159.32|156.72|0
1686180600000|2023-06-07 23:30:00|159.39|156.79|159.77|157.17|159.92|157.32|159.39|156.79|0
1686180900000|2023-06-07 23:35:00|159.62|157.02|159.62|157.02|159.92|157.32|159.62|157.02|0
1686181200000|2023-06-07 23:40:00|159.47|156.87|159.47|156.87|159.47|156.87|159.17|156.57|0
1686181500000|2023-06-07 23:45:00|159.62|157.02|159.61|157.01|159.62|157.02|159.17|156.57|0
1686181800000|2023-06-07 23:50:00|159.54|156.94|160.06|157.46|160.21|157.61|159.46|156.86|0
1686182100000|2023-06-07 23:55:00|160.13|157.53|160.21|157.61|160.21|157.61|159.83|157.23|0
1686182400000|2023-06-08 00:00:00|160.06|157.46|160.96|158.36|160.96|158.36|160.06|157.46|0
1686182700000|2023-06-08 00:05:00|160.66|158.06|159.91|157.31|160.66|158.06|159.31|156.71|0
1686183000000|2023-06-08 00:10:00|160.06|157.46|160.2|157.6|160.35|157.75|159.75|157.15|0
1686183300000|2023-06-08 00:15:00|160.05|157.45|160.05|157.45|160.35|157.75|159.6|157|0
1686183600000|2023-06-08 00:20:00|159.9|157.3|160.2|157.6|160.5|157.9|159.75|157.15|0
1686183900000|2023-06-08 00:25:00|160.05|157.45|160.12|157.52|160.5|157.9|160.05|157.45|0
1686184200000|2023-06-08 00:30:00|160.2|157.6|161.1|158.5|161.25|158.65|160.2|157.6|0
1686184500000|2023-06-08 00:35:00|160.95|158.35|160.19|157.59|160.95|158.35|160.04|157.44|0
1686184800000|2023-06-08 00:40:00|160.26|157.66|160.49|157.89|160.79|158.19|160.26|157.66|0
1686185100000|2023-06-08 00:45:00|160.34|157.74|160.34|157.74|160.49|157.89|160.34|157.74|0
1686185400000|2023-06-08 00:50:00|160.19|157.59|160.04|157.44|160.34|157.74|159.89|157.29|0
1686185700000|2023-06-08 00:55:00|160.19|157.59|160.64|158.04|160.79|158.19|160.19|157.59|0
1686186000000|2023-06-08 01:00:00|160.49|157.89|160.48|157.88|160.64|158.04|160.33|157.73|0
1686186300000|2023-06-08 01:05:00|160.33|157.73|160.63|158.03|160.63|158.03|160.33|157.73|0
1686186600000|2023-06-08 01:10:00|160.78|158.18|160.63|158.03|160.93|158.33|160.63|158.03|0
1686186900000|2023-06-08 01:15:00|160.48|157.88|160.48|157.88|160.93|158.33|160.48|157.88|0
1686187200000|2023-06-08 01:20:00|160.63|158.03|160.63|158.03|160.93|158.33|160.17|157.57|0
1686187500000|2023-06-08 01:25:00|160.62|158.02|160.77|158.17|161.23|158.63|160.62|158.02|0
1686187800000|2023-06-08 01:30:00|161.07|158.47|160.32|157.72|161.07|158.47|160.17|157.57|0
1686188100000|2023-06-08 01:35:00|160.47|157.87|160.02|157.42|160.62|158.02|160.02|157.42|0
1686188400000|2023-06-08 01:40:00|160.09|157.49|158.97|156.37|160.09|157.49|158.82|156.22|0
1686188700000|2023-06-08 01:45:00|159.12|156.52|158.81|156.21|159.27|156.67|158.67|156.07|0
1686189000000|2023-06-08 01:50:00|158.89|156.29|159.71|157.11|159.78|157.18|158.89|156.29|0
1686189300000|2023-06-08 01:55:00|159.78|157.18|160.31|157.71|160.31|157.71|159.78|157.18|0
1686189600000|2023-06-08 02:00:00|160.46|157.86|160.16|157.56|160.46|157.86|160.01|157.41|0
1686189900000|2023-06-08 02:05:00|160.31|157.71|160.46|157.86|160.46|157.86|160.01|157.41|0
1686190200000|2023-06-08 02:10:00|160.31|157.71|160.15|157.55|160.46|157.86|160|157.4|0
1686190500000|2023-06-08 02:15:00|160|157.4|159.85|157.25|160.15|157.55|159.85|157.25|0
1686190800000|2023-06-08 02:20:00|160|157.4|160.3|157.7|160.45|157.85|160|157.4|0
1686191100000|2023-06-08 02:25:00|160.45|157.85|160.15|157.55|160.45|157.85|160|157.4|0
1686191400000|2023-06-08 02:30:00|160|157.4|160.07|157.47|160.15|157.55|159.85|157.25|0
1686191700000|2023-06-08 02:35:00|160.14|157.54|159.76|157.16|160.14|157.54|159.54|156.94|0
1686192000000|2023-06-08 02:40:00|159.69|157.09|159.39|156.79|159.69|157.09|159.24|156.64|0
1686192300000|2023-06-08 02:45:00|159.54|156.94|159.99|157.39|159.99|157.39|159.39|156.79|0
1686192600000|2023-06-08 02:50:00|160.14|157.54|159.84|157.24|160.29|157.69|159.84|157.24|0
1686192900000|2023-06-08 02:55:00|159.76|157.16|159.53|156.93|160.14|157.54|159.46|156.86|0
1686193200000|2023-06-08 03:00:00|159.61|157.01|159.68|157.08|159.83|157.23|159.53|156.93|0
1686193500000|2023-06-08 03:05:00|159.83|157.23|159.98|157.38|159.98|157.38|159.68|157.08|0
1686193800000|2023-06-08 03:10:00|159.83|157.23|159.83|157.23|160.13|157.53|159.68|157.08|0
1686194100000|2023-06-08 03:15:00|159.9|157.3|159.83|157.23|159.98|157.38|159.53|156.93|0
1686194400000|2023-06-08 03:20:00|159.98|157.38|159.52|156.92|160.05|157.45|159.37|156.77|0
1686194700000|2023-06-08 03:25:00|159.67|157.07|159.52|156.92|159.67|157.07|159.37|156.77|0
1686195000000|2023-06-08 03:30:00|159.37|156.77|158.02|155.42|159.52|156.92|157.73|155.13|0
1686195300000|2023-06-08 03:35:00|157.88|155.28|157.87|155.27|158.17|155.57|157.58|154.98|0
1686195600000|2023-06-08 03:40:00|157.72|155.12|157.87|155.27|158.02|155.42|157.57|154.97|0
1686195900000|2023-06-08 03:45:00|157.94|155.34|157.87|155.27|158.02|155.42|157.57|154.97|0
1686196200000|2023-06-08 03:50:00|158.02|155.42|157.57|154.97|158.02|155.42|157.27|154.67|0
1686196500000|2023-06-08 03:55:00|157.72|155.12|157.57|154.97|157.87|155.27|157.27|154.67|0
1686196800000|2023-06-08 04:00:00|157.72|155.12|156.38|153.78|157.72|155.12|156.38|153.78|0
1686197100000|2023-06-08 04:05:00|156.52|153.92|155.04|152.44|156.52|153.92|155.04|152.44|0
1686197400000|2023-06-08 04:10:00|154.9|152.3|155.78|153.18|155.78|153.18|154.75|152.15|0
1686197700000|2023-06-08 04:15:00|155.63|153.03|156.07|153.47|156.37|153.77|155.48|152.88|0
1686198000000|2023-06-08 04:20:00|156.22|153.62|156.22|153.62|156.37|153.77|155.92|153.32|0
1686198300000|2023-06-08 04:25:00|156.14|153.54|155.92|153.32|156.22|153.62|155.77|153.17|0
1686198600000|2023-06-08 04:30:00|155.99|153.39|155.33|152.73|155.99|153.39|155.18|152.58|0
1686198900000|2023-06-08 04:35:00|155.48|152.88|154.15|151.55|155.48|152.88|154.15|151.55|0
1686199200000|2023-06-08 04:40:00|153.71|151.11|153.85|151.25|154.81|152.21|153.71|151.11|0
1686199500000|2023-06-08 04:45:00|153.7|151.1|153.77|151.17|154.14|151.54|153.26|150.66|0
1686199800000|2023-06-08 04:50:00|153.85|151.25|153.77|151.17|153.85|151.25|153.26|150.66|0
1686200100000|2023-06-08 04:55:00|153.7|151.1|154.58|151.98|154.58|151.98|153.7|151.1|0
1686200400000|2023-06-08 05:00:00|154.43|151.83|154.43|151.83|154.87|152.27|153.99|151.39|0
1686200700000|2023-06-08 05:05:00|154.28|151.68|154.43|151.83|154.72|152.12|154.13|151.53|0
1686201000000|2023-06-08 05:10:00|154.28|151.68|154.87|152.27|154.87|152.27|154.13|151.53|0
1686201300000|2023-06-08 05:15:00|154.72|152.12|155.46|152.86|155.46|152.86|154.57|151.97|0
1686201600000|2023-06-08 05:20:00|155.31|152.71|155.53|152.93|155.75|153.15|155.31|152.71|0
1686201900000|2023-06-08 05:25:00|155.6|153|156.79|154.19|156.93|154.33|155.45|152.85|0
1686202200000|2023-06-08 05:30:00|156.64|154.04|157.23|154.63|157.53|154.93|156.49|153.89|0
1686202500000|2023-06-08 05:35:00|157.38|154.78|156.48|153.88|157.53|154.93|156.19|153.59|0
1686202800000|2023-06-08 05:40:00|156.34|153.74|155.81|153.21|157.08|154.48|155.74|153.14|0
1686203100000|2023-06-08 05:45:00|155.74|153.14|155.74|153.14|156.19|153.59|155.59|152.99|0
1686203400000|2023-06-08 05:50:00|155.59|152.99|155.89|153.29|156.04|153.44|155.59|152.99|0
1686203700000|2023-06-08 05:55:00|156.18|153.58|157.22|154.62|157.37|154.77|156.03|153.43|0
1686204000000|2023-06-08 06:00:00|157.07|154.47|156.18|153.58|157.07|154.47|155.44|152.84|0
1686204300000|2023-06-08 06:05:00|155.6|153.4|155.09|152.89|156.13|153.93|155.09|152.89|0
1686204600000|2023-06-08 06:10:00|154.94|152.74|154.27|152.07|155.24|153.04|154.2|152|0
1686204900000|2023-06-08 06:15:00|154.35|152.15|156.27|154.07|156.42|154.22|154.35|152.15|0
1686205200000|2023-06-08 06:20:00|156.42|154.22|156.12|153.92|156.56|154.36|155.97|153.77|0
1686205500000|2023-06-08 06:25:00|155.97|153.77|155.82|153.62|156.27|154.07|155.67|153.47|0
1686205800000|2023-06-08 06:30:00|155.97|153.77|156.26|154.06|156.26|154.06|155.97|153.77|0
1686206100000|2023-06-08 06:35:00|156.41|154.21|155.82|153.62|156.41|154.21|155.52|153.32|0
1686206400000|2023-06-08 06:40:00|155.81|153.61|155.37|153.17|156.26|154.06|155.29|153.09|0
1686206700000|2023-06-08 06:45:00|155.52|153.32|156.55|154.35|156.55|154.35|155.52|153.32|0
1686207000000|2023-06-08 06:50:00|156.4|154.2|156.11|153.91|156.55|154.35|155.96|153.76|0
1686207300000|2023-06-08 06:55:00|156.25|154.05|155.51|153.31|156.25|154.05|155.22|153.02|0
1686207600000|2023-06-08 07:00:00|155.66|153.46|155.8|153.6|156.4|154.2|154.48|152.28|0
1686207900000|2023-06-08 07:05:00|155.66|153.46|156.4|154.2|156.69|154.49|155.06|152.86|0
1686208200000|2023-06-08 07:10:00|156.25|154.05|156.25|154.05|157.44|155.24|156.1|153.9|0
1686208500000|2023-06-08 07:15:00|156.39|154.19|156.09|153.89|156.91|154.71|155.65|153.45|0
1686208800000|2023-06-08 07:20:00|156.02|153.82|156.39|154.19|156.69|154.49|155.5|153.3|0
1686209100000|2023-06-08 07:25:00|156.24|154.04|156.61|154.41|156.98|154.78|156.09|153.89|0
1686209400000|2023-06-08 07:30:00|156.68|154.48|157.72|155.52|158.47|156.27|156.68|154.48|0
1686209700000|2023-06-08 07:35:00|157.87|155.67|158.02|155.82|158.47|156.27|157.43|155.23|0
1686210000000|2023-06-08 07:40:00|158.17|155.97|158.47|156.27|159.22|157.02|158.02|155.82|0
1686210300000|2023-06-08 07:45:00|158.62|156.42|159.21|157.01|159.21|157.01|158.47|156.27|0
1686210600000|2023-06-08 07:50:00|159.06|156.86|158.61|156.41|159.06|156.86|158.46|156.26|0
1686210900000|2023-06-08 07:55:00|158.53|156.33|158.16|155.96|158.76|156.56|158.01|155.81|0
1686211200000|2023-06-08 08:00:00|158.01|155.81|157.71|155.51|158.61|156.41|157.41|155.21|0
1686211500000|2023-06-08 08:05:00|157.41|155.21|159.21|157.01|159.21|157.01|157.41|155.21|0
1686211800000|2023-06-08 08:10:00|159.28|157.08|158.6|156.4|159.35|157.15|158.6|156.4|0
1686212100000|2023-06-08 08:15:00|158.75|156.55|159.87|157.67|159.95|157.75|158.75|156.55|0
1686212400000|2023-06-08 08:20:00|159.95|157.75|161|158.8|161.46|159.26|159.95|157.75|0
1686212700000|2023-06-08 08:25:00|160.85|158.65|160.85|158.65|161.15|158.95|160.25|158.05|0
1686213000000|2023-06-08 08:30:00|161|158.8|161.6|159.4|161.68|159.48|160.7|158.5|0
1686213300000|2023-06-08 08:35:00|161.45|159.25|160.85|158.65|161.6|159.4|160.85|158.65|0
1686213600000|2023-06-08 08:40:00|161|158.8|161.3|159.1|161.3|159.1|160.69|158.49|0
1686213900000|2023-06-08 08:45:00|161.15|158.95|159.79|157.59|161.3|159.1|159.64|157.44|0
1686214200000|2023-06-08 08:50:00|159.94|157.74|159.64|157.44|160.24|158.04|159.49|157.29|0
1686214500000|2023-06-08 08:55:00|159.49|157.29|160.24|158.04|160.39|158.19|159.49|157.29|0
1686214800000|2023-06-08 09:00:00|160.39|158.19|160.08|157.88|160.69|158.49|159.78|157.58|0
1686215100000|2023-06-08 09:05:00|159.93|157.73|160.08|157.88|160.38|158.18|159.93|157.73|0
1686215400000|2023-06-08 09:10:00|159.93|157.73|160.38|158.18|160.68|158.48|159.93|157.73|0
1686215700000|2023-06-08 09:15:00|160.23|158.03|159.48|157.28|160.45|158.25|159.33|157.13|0
1686216000000|2023-06-08 09:20:00|159.33|157.13|160.07|157.87|160.38|158.18|159.18|156.98|0
1686216300000|2023-06-08 09:25:00|160.23|158.03|159.62|157.42|160.53|158.33|159.62|157.42|0
1686216600000|2023-06-08 09:30:00|159.77|157.57|159.62|157.42|160.07|157.87|159.47|157.27|0
1686216900000|2023-06-08 09:35:00|159.77|157.57|160.52|158.32|160.59|158.39|159.32|157.12|0
1686217200000|2023-06-08 09:40:00|160.37|158.17|161.27|159.07|161.58|159.38|160.37|158.17|0
1686217500000|2023-06-08 09:45:00|161.34|159.14|161.27|159.07|161.57|159.37|161.12|158.92|0
1686217800000|2023-06-08 09:50:00|161.12|158.92|160.97|158.77|161.27|159.07|160.51|158.31|0
1686218100000|2023-06-08 09:55:00|161.04|158.84|161.12|158.92|161.42|159.22|160.97|158.77|0
1686218400000|2023-06-08 10:00:00|161.11|158.91|160.81|158.61|161.26|159.06|160.66|158.46|0
1686218700000|2023-06-08 10:05:00|160.66|158.46|160.81|158.61|161.03|158.83|160.66|158.46|0
1686219000000|2023-06-08 10:10:00|160.88|158.68|161.86|159.66|161.86|159.66|160.81|158.61|0
1686219300000|2023-06-08 10:15:00|162.02|159.82|161.56|159.36|162.32|160.12|161.26|159.06|0
1686219600000|2023-06-08 10:20:00|161.41|159.21|161.26|159.06|161.71|159.51|161.26|159.06|0
1686219900000|2023-06-08 10:25:00|161.33|159.13|161.25|159.05|161.56|159.36|161.1|158.9|0
1686220200000|2023-06-08 10:30:00|161.18|158.98|161.4|159.2|161.4|159.2|161.1|158.9|0
1686220500000|2023-06-08 10:35:00|161.25|159.05|160.95|158.75|161.7|159.5|160.8|158.6|0
1686220800000|2023-06-08 10:40:00|161.1|158.9|160.95|158.75|161.25|159.05|160.8|158.6|0
1686221100000|2023-06-08 10:45:00|161.1|158.9|160.79|158.59|161.25|159.05|160.49|158.29|0
1686221400000|2023-06-08 10:50:00|160.64|158.44|159.59|157.39|160.79|158.59|159.14|156.94|0
1686221700000|2023-06-08 10:55:00|159.44|157.24|158.98|156.78|159.74|157.54|158.83|156.63|0
1686222000000|2023-06-08 11:00:00|159.13|156.93|158.98|156.78|159.58|157.38|158.98|156.78|0
1686222300000|2023-06-08 11:05:00|159.13|156.93|158.45|156.25|159.13|156.93|158.38|156.18|0
1686222600000|2023-06-08 11:10:00|158.38|156.18|158.98|156.78|159.13|156.93|158.38|156.18|0
1686222900000|2023-06-08 11:15:00|159.05|156.85|159.58|157.38|159.73|157.53|158.98|156.78|0
1686223200000|2023-06-08 11:20:00|159.43|157.23|159.27|157.07|159.57|157.37|159.12|156.92|0
1686223500000|2023-06-08 11:25:00|159.35|157.15|159.12|156.92|159.42|157.22|158.82|156.62|0
1686223800000|2023-06-08 11:30:00|158.97|156.77|158.07|155.87|159.27|157.07|157.77|155.57|0
1686224100000|2023-06-08 11:35:00|157.92|155.72|158.52|156.32|158.52|156.32|157.18|154.98|0
1686224400000|2023-06-08 11:40:00|158.67|156.47|158.67|156.47|158.67|156.47|158.07|155.87|0
1686224700000|2023-06-08 11:45:00|158.74|156.54|158.36|156.16|158.82|156.62|157.77|155.57|0
1686225000000|2023-06-08 11:50:00|158.51|156.31|159.41|157.21|160.01|157.81|158.36|156.16|0
1686225300000|2023-06-08 11:55:00|159.26|157.06|159.41|157.21|159.71|157.51|158.81|156.61|0
1686225600000|2023-06-08 12:00:00|159.26|157.06|160.31|158.11|160.91|158.71|159.26|157.06|0
1686225900000|2023-06-08 12:05:00|160.16|157.96|159.41|157.21|160.16|157.96|159.26|157.06|0
1686226200000|2023-06-08 12:10:00|159.25|157.05|157.31|155.11|159.33|157.13|157.16|154.96|0
1686226500000|2023-06-08 12:15:00|157.16|154.96|158.05|155.85|158.05|155.85|156.42|154.22|0
1686226800000|2023-06-08 12:20:00|157.9|155.7|157.9|155.7|158.05|155.85|157.01|154.81|0
1686227100000|2023-06-08 12:25:00|157.82|155.62|158.12|155.92|158.2|156|157.45|155.25|0
1686227400000|2023-06-08 12:30:00|159.1|156.9|160.75|158.55|162.11|159.91|157.97|155.77|0
1686227700000|2023-06-08 12:35:00|160.9|158.7|161.2|159|162.41|160.21|160.6|158.4|0
1686228000000|2023-06-08 12:40:00|161.05|158.85|160.14|157.94|161.2|159|159.99|157.79|0
1686228300000|2023-06-08 12:45:00|160.29|158.09|161.04|158.84|161.72|159.52|159.99|157.79|0
1686228600000|2023-06-08 12:50:00|161.35|159.15|160.51|158.31|161.65|159.45|160.29|158.09|0
1686228900000|2023-06-08 12:55:00|160.59|158.39|160.44|158.24|161.04|158.84|159.99|157.79|0
1686229200000|2023-06-08 13:00:00|160.59|158.39|159.83|157.63|161.64|159.44|158.93|156.73|0
1686229500000|2023-06-08 13:05:00|159.68|157.48|158.93|156.73|160.13|157.93|158.63|156.43|0
1686229800000|2023-06-08 13:10:00|159.08|156.88|158.48|156.28|159.08|156.88|157.28|155.08|0
1686230100000|2023-06-08 13:15:00|158.63|156.43|157.88|155.68|158.93|156.73|157.88|155.68|0
1686230400000|2023-06-08 13:20:00|157.8|155.6|158.47|156.27|158.62|156.42|157.73|155.53|0
1686230700000|2023-06-08 13:25:00|158.4|156.2|158.47|156.27|159.07|156.87|157.73|155.53|0
1686231000000|2023-06-08 13:30:00|158.62|156.42|159.82|157.62|161.33|159.13|158.02|155.82|0
1686231300000|2023-06-08 13:35:00|159.67|157.47|158.77|156.57|161.48|159.28|158.77|156.57|0
1686231600000|2023-06-08 13:40:00|158.62|156.42|158.77|156.57|160.12|157.92|158.02|155.82|0
1686231900000|2023-06-08 13:45:00|158.62|156.42|156.23|154.03|158.62|156.42|154.6|152.4|0
1686232200000|2023-06-08 13:50:00|156.08|153.88|155.34|153.14|157.86|155.66|154.45|152.25|0
1686232500000|2023-06-08 13:55:00|155.19|152.99|157.71|155.51|158.16|155.96|153.86|151.66|0
1686232800000|2023-06-08 14:00:00|157.86|155.66|158.61|156.41|159.06|156.86|156.82|154.62|0
1686233100000|2023-06-08 14:05:00|158.76|156.56|159.96|157.76|162.53|160.33|158.76|156.56|0
1686233400000|2023-06-08 14:10:00|160.26|158.06|161.61|159.41|161.61|159.41|159.65|157.45|0
1686233700000|2023-06-08 14:15:00|161.92|159.72|161.61|159.41|162.83|160.63|160.71|158.51|0
1686234000000|2023-06-08 14:20:00|161.76|159.56|162.67|160.47|163.28|161.08|160.7|158.5|0
1686234300000|2023-06-08 14:25:00|162.52|160.32|163.12|160.92|163.43|161.23|160.4|158.2|0
1686234600000|2023-06-08 14:30:00|163.28|161.08|162.51|160.31|164.65|162.45|162.06|159.86|0
1686234900000|2023-06-08 14:35:00|162.67|160.47|161.91|159.71|163.27|161.07|160.7|158.5|0
1686235200000|2023-06-08 14:40:00|162.06|159.86|164.03|161.83|164.8|162.6|161.91|159.71|0
1686235500000|2023-06-08 14:45:00|163.88|161.68|164.79|162.59|165.56|163.36|163.88|161.68|0
1686235800000|2023-06-08 14:50:00|164.95|162.75|165.86|163.66|166.02|163.82|164.49|162.29|0
1686236100000|2023-06-08 14:55:00|165.71|163.51|166.78|164.58|167.09|164.89|165.71|163.51|0
1686236400000|2023-06-08 15:00:00|167.09|164.89|166.63|164.43|167.71|165.51|165.71|163.51|0
1686236700000|2023-06-08 15:05:00|166.78|164.58|167.24|165.04|167.24|165.04|166.17|163.97|0
1686237000000|2023-06-08 15:10:00|167.4|165.2|166.78|164.58|168.01|165.81|165.86|163.66|0
1686237300000|2023-06-08 15:15:00|166.62|164.42|166.47|164.27|167.24|165.04|165.7|163.5|0
1686237600000|2023-06-08 15:20:00|166.62|164.42|168.22|166.02|169.18|166.98|166.47|164.27|0
1686237900000|2023-06-08 15:25:00|168.07|165.87|168.84|166.64|168.84|166.64|167.14|164.94|0
1686238200000|2023-06-08 15:30:00|169.15|166.95|168.53|166.33|169.46|167.26|168.06|165.86|0
1686238500000|2023-06-08 15:35:00|168.37|166.17|168.22|166.02|168.68|166.48|167.75|165.55|0
1686238800000|2023-06-08 15:40:00|168.68|166.48|168.37|166.17|168.83|166.63|167.91|165.71|0
1686239100000|2023-06-08 15:45:00|168.52|166.32|167.59|165.39|168.99|166.79|166.98|164.78|0
1686239400000|2023-06-08 15:50:00|167.44|165.24|168.21|166.01|168.36|166.16|166.82|164.62|0
1686239700000|2023-06-08 15:55:00|168.36|166.16|167.59|165.39|169.45|167.25|166.98|164.78|0
1686240000000|2023-06-08 16:00:00|167.44|165.24|167.9|165.7|168.05|165.85|165.59|163.39|0
1686240300000|2023-06-08 16:05:00|168.05|165.85|167.59|165.39|168.98|166.78|167.12|164.92|0
1686240600000|2023-06-08 16:10:00|167.43|165.23|168.2|166|168.82|166.62|167.43|165.23|0
1686240900000|2023-06-08 16:15:00|168.05|165.85|169.75|167.55|170.21|168.01|167.74|165.54|0
1686241200000|2023-06-08 16:20:00|169.9|167.7|171.45|169.25|171.61|169.41|169.89|167.69|0
1686241500000|2023-06-08 16:25:00|171.29|169.09|173.96|171.76|174.59|172.39|170.83|168.63|0
1686241800000|2023-06-08 16:30:00|174.11|171.91|172.85|170.65|174.11|171.91|172.7|170.5|0
1686242100000|2023-06-08 16:35:00|172.7|170.5|171.13|168.93|173.01|170.81|170.82|168.62|0
1686242400000|2023-06-08 16:40:00|171.29|169.09|171.6|169.4|172.07|169.87|170.35|168.15|0
1686242700000|2023-06-08 16:45:00|171.44|169.24|169.42|167.22|171.44|169.24|169.26|167.06|0
1686243000000|2023-06-08 16:50:00|169.57|167.37|170.81|168.61|170.81|168.61|169.42|167.22|0
1686243300000|2023-06-08 16:55:00|170.66|168.46|170.97|168.77|171.75|169.55|170.5|168.3|0
1686243600000|2023-06-08 17:00:00|170.81|168.61|170.97|168.77|171.43|169.23|170.5|168.3|0
1686243900000|2023-06-08 17:05:00|171.12|168.92|172.06|169.86|172.06|169.86|170.65|168.45|0
1686244200000|2023-06-08 17:10:00|171.9|169.7|171.27|169.07|172.06|169.86|171.12|168.92|0
1686244500000|2023-06-08 17:15:00|171.12|168.92|172.05|169.85|172.05|169.85|170.96|168.76|0
1686244800000|2023-06-08 17:20:00|172.21|170.01|170.33|168.13|172.21|170.01|169.09|166.89|0
1686245100000|2023-06-08 17:25:00|170.49|168.29|169.56|167.36|170.96|168.76|169.56|167.36|0
1686245400000|2023-06-08 17:30:00|169.4|167.2|168.62|166.42|170.02|167.82|168.16|165.96|0
1686245700000|2023-06-08 17:35:00|168.78|166.58|167.69|165.49|169.24|167.04|167.69|165.49|0
1686246000000|2023-06-08 17:40:00|167.54|165.34|167.08|164.88|167.85|165.65|166.46|164.26|0
1686246300000|2023-06-08 17:45:00|166.92|164.72|166.46|164.26|166.92|164.72|165.39|163.19|0
1686246600000|2023-06-08 17:50:00|166.3|164.1|167.23|165.03|168.31|166.11|166.15|163.95|0
1686246900000|2023-06-08 17:55:00|167.38|165.18|168.3|166.1|168.3|166.1|167.07|164.87|0
1686247200000|2023-06-08 18:00:00|168.46|166.26|169.39|167.19|169.54|167.34|167.99|165.79|0
1686247500000|2023-06-08 18:05:00|169.23|167.03|168.14|165.94|169.54|167.34|167.68|165.48|0
1686247800000|2023-06-08 18:10:00|167.99|165.79|169.07|166.87|169.23|167.03|167.22|165.02|0
1686248100000|2023-06-08 18:15:00|168.92|166.72|170.62|168.42|170.78|168.58|168.92|166.72|0
1686248400000|2023-06-08 18:20:00|170.78|168.58|170.62|168.42|171.25|169.05|170.31|168.11|0
1686248700000|2023-06-08 18:25:00|170.78|168.58|171.24|169.04|171.4|169.2|170.46|168.26|0
1686249000000|2023-06-08 18:30:00|171.55|169.35|172.8|170.6|173.12|170.92|171.55|169.35|0
1686249300000|2023-06-08 18:35:00|172.96|170.76|172.96|170.76|173.28|171.08|172.33|170.13|0
1686249600000|2023-06-08 18:40:00|172.8|170.6|173.74|171.54|173.74|171.54|172.65|170.45|0
1686249900000|2023-06-08 18:45:00|173.59|171.39|172.64|170.44|173.9|171.7|172.33|170.13|0
1686250200000|2023-06-08 18:50:00|172.8|170.6|173.11|170.91|173.58|171.38|172.48|170.28|0
1686250500000|2023-06-08 18:55:00|172.95|170.75|173.03|170.83|173.74|171.54|172.95|170.75|0
1686250800000|2023-06-08 19:00:00|173.11|170.91|173.11|170.91|173.58|171.38|172.79|170.59|0
1686251100000|2023-06-08 19:05:00|173.26|171.06|173.89|171.69|173.89|171.69|172.79|170.59|0
1686251400000|2023-06-08 19:10:00|174.05|171.85|173.1|170.9|174.68|172.48|173.1|170.9|0
1686251700000|2023-06-08 19:15:00|173.26|171.06|172.63|170.43|173.73|171.53|172.16|169.96|0
1686252000000|2023-06-08 19:20:00|172.79|170.59|173.88|171.68|174.04|171.84|172.16|169.96|0
1686252300000|2023-06-08 19:25:00|173.73|171.53|173.1|170.9|173.73|171.53|172.78|170.58|0
1686252600000|2023-06-08 19:30:00|172.78|170.58|172.78|170.58|173.41|171.21|172.15|169.95|0
1686252900000|2023-06-08 19:35:00|172.62|170.42|173.25|171.05|173.41|171.21|172.31|170.11|0
1686253200000|2023-06-08 19:40:00|173.09|170.89|175.14|172.94|175.3|173.1|173.09|170.89|0
1686253500000|2023-06-08 19:45:00|174.98|172.78|175.77|173.57|175.93|173.73|173.88|171.68|0
1686253800000|2023-06-08 19:50:00|176.08|173.88|174.19|171.99|176.56|174.36|174.19|171.99|0
1686254100000|2023-06-08 19:55:00|173.71|171.51|174.18|171.98|175.13|172.93|173.56|171.36|0
1686254400000|2023-06-08 20:00:00|173.87|171.67|172.45|170.25|173.87|171.67|172.45|170.25|0
1686254700000|2023-06-08 20:05:00|172.61|170.41|173.08|170.88|173.4|171.2|172.61|170.41|0
1686255000000|2023-06-08 20:10:00|172.92|170.72|172.92|170.72|172.92|170.72|172.29|170.09|0
1686255300000|2023-06-08 20:15:00|173.43|170.83|173.12|170.52|173.59|170.99|172.49|169.89|0
1686255600000|2023-06-08 20:20:00|172.96|170.36|172.8|170.2|173.27|170.67|172.65|170.05|0
1686255900000|2023-06-08 20:25:00|172.96|170.36|173.43|170.83|173.43|170.83|172.96|170.36|0
1686256200000|2023-06-08 20:30:00|173.5|170.9|174.37|171.77|174.53|171.93|173.5|170.9|0
1686256500000|2023-06-08 20:35:00|174.29|171.69|174.21|171.61|174.53|171.93|174.05|171.45|0
1686256800000|2023-06-08 20:40:00|174.05|171.45|174.68|172.08|174.68|172.08|174.05|171.45|0
1686257100000|2023-06-08 20:45:00|174.52|171.92|175.07|172.47|175.47|172.87|174.52|171.92|0
1686257400000|2023-06-08 20:50:00|174.99|172.39|174.36|171.76|175.15|172.55|173.89|171.29|0
1686257700000|2023-06-08 20:55:00|174.2|171.6|174.59|171.99|174.59|171.99|174.05|171.45|0
1686258000000|2023-06-08 21:00:00|174.47|171.87|174.31|171.71|174.71|172.11|174.27|171.67|0
1686258300000|2023-06-08 21:05:00|174.27|171.67|174.27|171.67|174.31|171.71|174.25|171.65|0
1686258600000|2023-06-08 21:10:00|174.31|171.71|174.2|171.6|174.31|171.71|174.2|171.6|0
1686258900000|2023-06-08 21:15:00|174.27|171.67|174.19|171.59|174.35|171.75|174.15|171.55|0
1686259200000|2023-06-08 21:20:00|174.35|171.75|174.37|171.77|174.42|171.82|174.33|171.73|0
1686259500000|2023-06-08 21:25:00|174.42|171.82|174.28|171.68|174.42|171.82|174.28|171.68|0
1686259800000|2023-06-08 21:30:00|174.21|171.61|174.28|171.68|174.32|171.72|174.21|171.61|0
1686260100000|2023-06-08 21:35:00|174.26|171.66|174.28|171.68|174.34|171.74|174.26|171.66|0
1686260400000|2023-06-08 21:40:00|174.32|171.72|174.55|171.95|174.55|171.95|174.28|171.68|0
1686260700000|2023-06-08 21:45:00|174.51|171.91|173.89|171.29|174.51|171.91|173.26|170.66|0
1686261000000|2023-06-08 21:50:00|173.75|171.15|173.83|171.23|173.93|171.33|173.68|171.08|0
1686261300000|2023-06-08 21:55:00|173.81|171.21|174.04|171.44|174.04|171.44|173.81|171.21|0
1686261600000|2023-06-08 22:00:00|173.94|171.34|172.92|170.32|173.94|171.34|172.92|170.32|0
1686261900000|2023-06-08 22:05:00|173.08|170.48|172.76|170.16|173.39|170.79|172.45|169.85|0
1686262200000|2023-06-08 22:10:00|173.07|170.47|172.76|170.16|173.23|170.63|172.76|170.16|0
1686262500000|2023-06-08 22:15:00|172.91|170.31|173.07|170.47|173.23|170.63|172.76|170.16|0
1686262800000|2023-06-08 22:20:00|172.99|170.39|173.07|170.47|173.23|170.63|172.75|170.15|0
1686263100000|2023-06-08 22:25:00|172.91|170.31|172.75|170.15|172.98|170.38|172.75|170.15|0
1686263400000|2023-06-08 22:30:00|172.91|170.31|173.38|170.78|173.38|170.78|172.91|170.31|0
1686263700000|2023-06-08 22:35:00|173.29|170.69|173.22|170.62|173.38|170.78|173.22|170.62|0
1686264000000|2023-06-08 22:40:00|173.37|170.77|173.22|170.62|173.37|170.77|173.22|170.62|0
1686264300000|2023-06-08 22:45:00|173.21|170.61|173.21|170.61|173.37|170.77|173.06|170.46|0
1686264900000|2023-06-08 22:55:00|173.05|170.45|173.37|170.77|173.37|170.77|173.05|170.45|0
1686265200000|2023-06-08 23:00:00|173.21|170.61|173.52|170.92|173.52|170.92|173.21|170.61|0
1686265500000|2023-06-08 23:05:00|173.68|171.08|173.36|170.76|173.68|171.08|173.21|170.61|0
1686265800000|2023-06-08 23:10:00|173.52|170.92|173.05|170.45|173.52|170.92|173.05|170.45|0
1686266100000|2023-06-08 23:15:00|173.2|170.6|173.2|170.6|173.2|170.6|173.04|170.44|0
1686266400000|2023-06-08 23:20:00|173.12|170.52|172.42|169.82|173.12|170.52|172.42|169.82|0
1686266700000|2023-06-08 23:25:00|172.41|169.81|172.73|170.13|172.73|170.13|172.41|169.81|0
1686267000000|2023-06-08 23:30:00|172.57|169.97|172.88|170.28|172.88|170.28|172.57|169.97|0
1686267300000|2023-06-08 23:35:00|172.72|170.12|173.04|170.44|173.04|170.44|172.72|170.12|0
1686267600000|2023-06-08 23:40:00|173.19|170.59|173.19|170.59|173.35|170.75|173.04|170.44|0
1686267900000|2023-06-08 23:45:00|173.03|170.43|172.72|170.12|173.03|170.43|172.56|169.96|0
1686268200000|2023-06-08 23:50:00|172.56|169.96|172.56|169.96|172.72|170.12|172.4|169.8|0
1686268500000|2023-06-08 23:55:00|172.72|170.12|172.24|169.64|172.72|170.12|172.09|169.49|0
1686268800000|2023-06-09 00:00:00|172.4|169.8|172.09|169.49|172.71|170.11|171.93|169.33|0
1686269100000|2023-06-09 00:05:00|172.24|169.64|171.3|168.7|172.24|169.64|170.37|167.77|0
1686269400000|2023-06-09 00:10:00|171.46|168.86|171.61|169.01|171.93|169.33|171.3|168.7|0
1686269700000|2023-06-09 00:15:00|171.46|168.86|171.77|169.17|171.77|169.17|170.83|168.23|0
1686270000000|2023-06-09 00:20:00|171.61|169.01|172.39|169.79|172.39|169.79|171.61|169.01|0
1686270300000|2023-06-09 00:25:00|172.23|169.63|171.76|169.16|172.39|169.79|171.61|169.01|0
1686270600000|2023-06-09 00:30:00|171.92|169.32|171.6|169|171.92|169.32|171.45|168.85|0
1686270900000|2023-06-09 00:35:00|171.76|169.16|172.23|169.63|172.38|169.78|171.45|168.85|0
1686271200000|2023-06-09 00:40:00|172.3|169.7|171.76|169.16|172.54|169.94|171.6|169|0
1686271500000|2023-06-09 00:45:00|171.6|169|171.6|169|171.6|169|171.13|168.53|0
1686271800000|2023-06-09 00:50:00|171.44|168.84|171.28|168.68|171.6|169|171.13|168.53|0
1686272100000|2023-06-09 00:55:00|171.44|168.84|171.28|168.68|171.44|168.84|170.97|168.37|0
1686272400000|2023-06-09 01:00:00|171.44|168.84|170.97|168.37|171.44|168.84|170.97|168.37|0
1686272700000|2023-06-09 01:05:00|171.12|168.52|171.12|168.52|171.28|168.68|170.81|168.21|0
1686273000000|2023-06-09 01:10:00|171.28|168.68|171.43|168.83|171.74|169.14|171.12|168.52|0
1686273300000|2023-06-09 01:15:00|171.59|168.99|171.12|168.52|171.59|168.99|170.96|168.36|0
1686273600000|2023-06-09 01:20:00|170.96|168.36|171.43|168.83|171.43|168.83|170.96|168.36|0
1686273900000|2023-06-09 01:25:00|171.27|168.67|171.27|168.67|171.43|168.83|171.11|168.51|0
1686274200000|2023-06-09 01:30:00|171.42|168.82|171.74|169.14|171.74|169.14|171.27|168.67|0
1686274500000|2023-06-09 01:35:00|171.89|169.29|171.42|168.82|171.89|169.29|171.27|168.67|0
1686274800000|2023-06-09 01:40:00|171.26|168.66|171.42|168.82|171.58|168.98|171.26|168.66|0
1686275100000|2023-06-09 01:45:00|171.49|168.89|171.57|168.97|171.57|168.97|171.11|168.51|0
1686275400000|2023-06-09 01:50:00|171.73|169.13|171.73|169.13|171.89|169.29|171.57|168.97|0
1686275700000|2023-06-09 01:55:00|171.65|169.05|171.73|169.13|171.73|169.13|171.41|168.81|0
1686276000000|2023-06-09 02:00:00|171.72|169.12|171.25|168.65|171.72|169.12|171.25|168.65|0
1686276300000|2023-06-09 02:05:00|171.41|168.81|171.25|168.65|171.41|168.81|171.25|168.65|0
1686276600000|2023-06-09 02:10:00|171.33|168.73|171.17|168.57|171.41|168.81|171.09|168.49|0
1686276900000|2023-06-09 02:15:00|171.09|168.49|171.09|168.49|171.32|168.72|171.09|168.49|0
1686277200000|2023-06-09 02:20:00|171.25|168.65|171.09|168.49|171.25|168.65|170.93|168.33|0
1686277500000|2023-06-09 02:25:00|170.93|168.33|171.09|168.49|171.25|168.65|170.93|168.33|0
1686277800000|2023-06-09 02:30:00|171.16|168.56|171.4|168.8|171.55|168.95|171.09|168.49|0
1686278100000|2023-06-09 02:35:00|171.55|168.95|171.55|168.95|171.55|168.95|171.24|168.64|0
1686278400000|2023-06-09 02:40:00|171.71|169.11|171.55|168.95|171.71|169.11|171.39|168.79|0
1686278700000|2023-06-09 02:45:00|171.39|168.79|171.7|169.1|171.71|169.11|171.39|168.79|0
1686279000000|2023-06-09 02:50:00|171.86|169.26|171.86|169.26|171.86|169.26|171.7|169.1|0
1686279300000|2023-06-09 02:55:00|171.7|169.1|171.86|169.26|171.86|169.26|171.7|169.1|0
1686279600000|2023-06-09 03:00:00|171.7|169.1|171.85|169.25|171.93|169.33|171.7|169.1|0
1686279900000|2023-06-09 03:05:00|171.77|169.17|172.01|169.41|172.01|169.41|171.7|169.1|0
1686280200000|2023-06-09 03:10:00|171.85|169.25|171.85|169.25|171.85|169.25|171.69|169.09|0
1686280500000|2023-06-09 03:15:00|171.77|169.17|171.85|169.25|172.01|169.41|171.69|169.09|0
1686280800000|2023-06-09 03:20:00|171.92|169.32|172.16|169.56|172.16|169.56|171.85|169.25|0
1686281100000|2023-06-09 03:25:00|172|169.4|172.16|169.56|172.16|169.56|172|169.4|0
1686281400000|2023-06-09 03:30:00|172.31|169.71|172.16|169.56|172.31|169.71|172.16|169.56|0
1686281700000|2023-06-09 03:35:00|172.31|169.71|172.15|169.55|172.54|169.94|172.15|169.55|0
1686282000000|2023-06-09 03:40:00|172.31|169.71|172.31|169.71|172.46|169.86|172.15|169.55|0
1686282300000|2023-06-09 03:45:00|172.46|169.86|172.85|170.25|172.93|170.33|172.46|169.86|0
1686282600000|2023-06-09 03:50:00|172.78|170.18|172.15|169.55|172.78|170.18|171.99|169.39|0
1686282900000|2023-06-09 03:55:00|172.3|169.7|172.46|169.86|172.62|170.02|172.15|169.55|0
1686283200000|2023-06-09 04:00:00|172.3|169.7|172.3|169.7|172.3|169.7|172.14|169.54|0
1686283500000|2023-06-09 04:05:00|172.14|169.54|172.14|169.54|172.22|169.62|171.98|169.38|0
1686283800000|2023-06-09 04:10:00|172.3|169.7|172.14|169.54|172.3|169.7|172.14|169.54|0
1686284100000|2023-06-09 04:15:00|171.98|169.38|171.82|169.22|171.98|169.38|171.82|169.22|0
1686284400000|2023-06-09 04:20:00|171.67|169.07|171.51|168.91|171.82|169.22|171.51|168.91|0
1686284700000|2023-06-09 04:25:00|171.67|169.07|171.66|169.06|171.67|169.07|171.66|169.06|0
1686285000000|2023-06-09 04:30:00|171.82|169.22|171.5|168.9|171.82|169.22|171.5|168.9|0
1686285300000|2023-06-09 04:35:00|171.35|168.75|171.5|168.9|171.66|169.06|171.35|168.75|0
1686285600000|2023-06-09 04:40:00|171.42|168.82|171.19|168.59|171.5|168.9|171.19|168.59|0
1686285900000|2023-06-09 04:45:00|171.34|168.74|171.19|168.59|171.34|168.74|171.19|168.59|0
1686286200000|2023-06-09 04:50:00|171.03|168.43|171.18|168.58|171.19|168.59|171.03|168.43|0
1686286500000|2023-06-09 04:55:00|171.03|168.43|171.03|168.43|171.18|168.58|170.87|168.27|0
1686286800000|2023-06-09 05:00:00|171.1|168.5|171.02|168.42|171.18|168.58|171.02|168.42|0
1686287100000|2023-06-09 05:05:00|170.87|168.27|171.02|168.42|171.18|168.58|170.87|168.27|0
1686287400000|2023-06-09 05:10:00|170.94|168.34|171.18|168.58|171.18|168.58|170.94|168.34|0
1686287700000|2023-06-09 05:15:00|171.33|168.73|171.17|168.57|171.33|168.73|171.17|168.57|0
1686288000000|2023-06-09 05:20:00|171.33|168.73|171.02|168.42|171.33|168.73|171.02|168.42|0
1686288300000|2023-06-09 05:25:00|170.93|168.33|170.93|168.33|171.02|168.42|170.86|168.26|0
1686288600000|2023-06-09 05:30:00|171.01|168.41|171.32|168.72|171.48|168.88|171.01|168.41|0
1686288900000|2023-06-09 05:35:00|171.4|168.8|171.48|168.88|171.79|169.19|171.32|168.72|0
1686289200000|2023-06-09 05:40:00|171.63|169.03|172.26|169.66|172.42|169.82|171.63|169.03|0
1686289500000|2023-06-09 05:45:00|172.41|169.81|172.41|169.81|172.73|170.13|172.41|169.81|0
1686289800000|2023-06-09 05:50:00|172.57|169.97|172.25|169.65|172.73|170.13|172.25|169.65|0
1686290100000|2023-06-09 05:55:00|172.1|169.5|172.41|169.81|172.57|169.97|171.94|169.34|0
1686290400000|2023-06-09 06:00:00|172.33|169.73|171.16|168.56|172.41|169.81|171|168.4|0
1686290700000|2023-06-09 06:05:00|170.96|168.76|170.64|168.44|170.96|168.76|170.02|167.82|0
1686291000000|2023-06-09 06:10:00|170.49|168.29|170.79|168.59|170.95|168.75|170.48|168.28|0
1686291300000|2023-06-09 06:15:00|170.71|168.51|170.17|167.97|170.79|168.59|170.17|167.97|0
1686291600000|2023-06-09 06:20:00|170.32|168.12|170.32|168.12|170.32|168.12|170.01|167.81|0
1686291900000|2023-06-09 06:25:00|170.48|168.28|170.63|168.43|170.79|168.59|170.32|168.12|0
1686292200000|2023-06-09 06:30:00|170.79|168.59|170.32|168.12|170.79|168.59|170.01|167.81|0
1686292500000|2023-06-09 06:35:00|170.39|168.19|170.16|167.96|170.47|168.27|170.16|167.96|0
1686292800000|2023-06-09 06:40:00|170.08|167.88|170.31|168.11|170.32|168.12|170|167.8|0
1686293100000|2023-06-09 06:45:00|170.16|167.96|170.16|167.96|170.31|168.11|170|167.8|0
1686293400000|2023-06-09 06:50:00|170|167.8|169.76|167.56|170|167.8|169.69|167.49|0
1686293700000|2023-06-09 06:55:00|169.84|167.64|170.23|168.03|170.31|168.11|169.69|167.49|0
1686294000000|2023-06-09 07:00:00|170.38|168.18|169.22|167.02|170.62|168.42|169.22|167.02|0
1686294300000|2023-06-09 07:05:00|169.29|167.09|169.37|167.17|170.3|168.1|169.22|167.02|0
1686294600000|2023-06-09 07:10:00|169.68|167.48|168.44|166.24|169.68|167.48|168.13|165.93|0
1686294900000|2023-06-09 07:15:00|168.28|166.08|166.58|164.38|168.28|166.08|166.43|164.23|0
1686295200000|2023-06-09 07:20:00|166.74|164.54|167.35|165.15|167.35|165.15|166.27|164.07|0
1686295500000|2023-06-09 07:25:00|167.04|164.84|166.27|164.07|167.81|165.61|165.81|163.61|0
1686295800000|2023-06-09 07:30:00|165.96|163.76|167.04|164.84|167.04|164.84|165.35|163.15|0
1686296100000|2023-06-09 07:35:00|166.88|164.68|167.42|165.22|167.42|165.22|166.27|164.07|0
1686296400000|2023-06-09 07:40:00|167.35|165.15|167.19|164.99|167.35|165.15|165.8|163.6|0
1686296700000|2023-06-09 07:45:00|167.03|164.83|167.8|165.6|168.11|165.91|166.8|164.6|0
1686297000000|2023-06-09 07:50:00|167.65|165.45|169.51|167.31|169.66|167.46|167.65|165.45|0
1686297300000|2023-06-09 07:55:00|169.58|167.38|169.35|167.15|169.66|167.46|168.88|166.68|0
1686297600000|2023-06-09 08:00:00|169.19|166.99|169.19|166.99|169.5|167.3|168.57|166.37|0
1686297900000|2023-06-09 08:05:00|169.04|166.84|167.64|165.44|169.35|167.15|167.49|165.29|0
1686298200000|2023-06-09 08:10:00|167.8|165.6|169.03|166.83|169.03|166.83|167.33|165.13|0
1686298500000|2023-06-09 08:15:00|168.88|166.68|168.88|166.68|169.34|167.14|168.41|166.21|0
1686298800000|2023-06-09 08:20:00|168.57|166.37|169.03|166.83|169.03|166.83|168.1|165.9|0
1686299100000|2023-06-09 08:25:00|169.18|166.98|169.65|167.45|169.65|167.45|168.87|166.67|0
1686299400000|2023-06-09 08:30:00|169.96|167.76|169.18|166.98|170.12|167.92|168.71|166.51|0
1686299700000|2023-06-09 08:35:00|169.25|167.05|169.33|167.13|169.8|167.6|169.02|166.82|0
1686300000000|2023-06-09 08:40:00|169.18|166.98|169.72|167.52|170.11|167.91|169.18|166.98|0
1686300300000|2023-06-09 08:45:00|169.8|167.6|170.26|168.06|170.26|168.06|169.41|167.21|0
1686300600000|2023-06-09 08:50:00|170.11|167.91|170.73|168.53|171.2|169|170.11|167.91|0
1686300900000|2023-06-09 08:55:00|170.88|168.68|171.51|169.31|171.67|169.47|170.88|168.68|0
1686301200000|2023-06-09 09:00:00|171.66|169.46|173.07|170.87|173.23|171.03|171.51|169.31|0
1686301500000|2023-06-09 09:05:00|173.23|171.03|172.76|170.56|173.55|171.35|172.76|170.56|0
1686301800000|2023-06-09 09:10:00|172.91|170.71|172.76|170.56|173.07|170.87|172.76|170.56|0
1686302100000|2023-06-09 09:15:00|172.6|170.4|172.91|170.71|173.23|171.03|172.6|170.4|0
1686302400000|2023-06-09 09:20:00|172.83|170.63|172.44|170.24|173.07|170.87|172.28|170.08|0
1686302700000|2023-06-09 09:25:00|172.59|170.39|173.54|171.34|173.54|171.34|172.44|170.24|0
1686303000000|2023-06-09 09:30:00|173.38|171.18|173.22|171.02|173.38|171.18|173.06|170.86|0
1686303300000|2023-06-09 09:35:00|173.06|170.86|171.96|169.76|173.06|170.86|171.8|169.6|0
1686303600000|2023-06-09 09:40:00|171.88|169.68|171.96|169.76|171.96|169.76|171.57|169.37|0
1686303900000|2023-06-09 09:45:00|172.12|169.92|171.17|168.97|172.27|170.07|171.02|168.82|0
1686304200000|2023-06-09 09:50:00|171.02|168.82|170.24|168.04|171.17|168.97|169.92|167.72|0
1686304500000|2023-06-09 09:55:00|170.39|168.19|170.46|168.26|170.86|168.66|169.92|167.72|0
1686304800000|2023-06-09 10:00:00|170.55|168.35|171.01|168.81|171.17|168.97|170.39|168.19|0
1686305100000|2023-06-09 10:05:00|171.17|168.97|171.17|168.97|171.32|169.12|171.01|168.81|0
1686305400000|2023-06-09 10:10:00|171.01|168.81|170.15|167.95|171.17|168.97|168.83|166.63|0
1686305700000|2023-06-09 10:15:00|170.07|167.87|171.16|168.96|171.16|168.96|169.6|167.4|0
1686306000000|2023-06-09 10:20:00|171.01|168.81|171.16|168.96|171.32|169.12|170.85|168.65|0
1686306300000|2023-06-09 10:25:00|171|168.8|171.16|168.96|171.79|169.59|171|168.8|0
1686306600000|2023-06-09 10:30:00|171|168.8|170.38|168.18|171|168.8|170.06|167.86|0
1686306900000|2023-06-09 10:35:00|170.22|168.02|169.59|167.39|170.22|168.02|169.28|167.08|0
1686307200000|2023-06-09 10:40:00|169.44|167.24|169.9|167.7|169.91|167.71|169.13|166.93|0
1686307500000|2023-06-09 10:45:00|169.75|167.55|170.68|168.48|170.84|168.64|169.28|167.08|0
1686307800000|2023-06-09 10:50:00|170.84|168.64|171.3|169.1|171.3|169.1|170.52|168.32|0
1686308100000|2023-06-09 10:55:00|171.46|169.26|170.68|168.48|171.46|169.26|170.21|168.01|0
1686308400000|2023-06-09 11:00:00|170.83|168.63|170.36|168.16|171.3|169.1|170.36|168.16|0
1686308700000|2023-06-09 11:05:00|170.52|168.32|171.3|169.1|171.3|169.1|170.36|168.16|0
1686309000000|2023-06-09 11:10:00|171.45|169.25|173.18|170.98|173.18|170.98|171.14|168.94|0
1686309300000|2023-06-09 11:15:00|173.02|170.82|173.18|170.98|173.49|171.29|172.23|170.03|0
1686309600000|2023-06-09 11:20:00|173.02|170.82|172.7|170.5|173.02|170.82|172.23|170.03|0
1686309900000|2023-06-09 11:25:00|172.86|170.66|172.7|170.5|173.02|170.82|172.7|170.5|0
1686310200000|2023-06-09 11:30:00|172.54|170.34|172.54|170.34|172.62|170.42|172.07|169.87|0
1686310500000|2023-06-09 11:35:00|172.7|170.5|172.7|170.5|172.85|170.65|172.38|170.18|0
1686310800000|2023-06-09 11:40:00|172.54|170.34|173.17|170.97|173.17|170.97|172.22|170.02|0
1686311100000|2023-06-09 11:45:00|173.32|171.12|173.95|171.75|174.74|172.54|172.85|170.65|0
1686311400000|2023-06-09 11:50:00|173.79|171.59|173.63|171.43|173.95|171.75|173.16|170.96|0
1686311700000|2023-06-09 11:55:00|173.55|171.35|173.32|171.12|173.79|171.59|173|170.8|0
1686312000000|2023-06-09 12:00:00|173.23|171.03|173.86|171.66|174.1|171.9|173.16|170.96|0
1686312300000|2023-06-09 12:05:00|173.79|171.59|175.05|172.85|175.05|172.85|173.63|171.43|0
1686312600000|2023-06-09 12:10:00|174.89|172.69|174.89|172.69|175.52|173.32|174.57|172.37|0
1686312900000|2023-06-09 12:15:00|174.73|172.53|175.68|173.48|175.68|173.48|174.73|172.53|0
1686313200000|2023-06-09 12:20:00|175.36|173.16|174.25|172.05|175.36|173.16|174.09|171.89|0
1686313500000|2023-06-09 12:25:00|174.17|171.97|173.78|171.58|174.57|172.37|173.7|171.5|0
1686313800000|2023-06-09 12:30:00|173.85|171.65|173.3|171.1|174.72|172.52|172.83|170.63|0
1686314100000|2023-06-09 12:35:00|173.14|170.94|174.88|172.68|175.04|172.84|173.14|170.94|0
1686314400000|2023-06-09 12:40:00|174.72|172.52|175.35|173.15|175.35|173.15|174.25|172.05|0
1686314700000|2023-06-09 12:45:00|175.19|172.99|175.51|173.31|175.51|173.31|174.72|172.52|0
1686315000000|2023-06-09 12:50:00|175.35|173.15|175.98|173.78|176.14|173.94|175.19|172.99|0
1686315300000|2023-06-09 12:55:00|175.82|173.62|176.21|174.01|176.21|174.01|175.19|172.99|0
1686315600000|2023-06-09 13:00:00|176.3|174.1|175.18|172.98|176.3|174.1|175.18|172.98|0
1686315900000|2023-06-09 13:05:00|175.34|173.14|175.34|173.14|175.82|173.62|175.18|172.98|0
1686316200000|2023-06-09 13:10:00|175.5|173.3|176.29|174.09|176.45|174.25|175.5|173.3|0
1686316500000|2023-06-09 13:15:00|176.45|174.25|177.56|175.36|177.72|175.52|176.29|174.09|0
1686316800000|2023-06-09 13:20:00|177.72|175.52|177.72|175.52|178.04|175.84|177.4|175.2|0
1686317100000|2023-06-09 13:25:00|177.88|175.68|178.35|176.15|178.35|176.15|177.56|175.36|0
1686317400000|2023-06-09 13:30:00|178.51|176.31|181.68|179.48|183.29|181.09|178.51|176.31|0
1686317700000|2023-06-09 13:35:00|181.52|179.32|184.09|181.89|184.57|182.37|180.72|178.52|0
1686318000000|2023-06-09 13:40:00|184.25|182.05|185.05|182.85|187|184.8|183.76|181.56|0
1686318300000|2023-06-09 13:45:00|185.21|183.01|185.53|183.33|186.83|184.63|184.57|182.37|0
1686318600000|2023-06-09 13:50:00|185.86|183.66|188.78|186.58|189.11|186.91|185.86|183.66|0
1686318900000|2023-06-09 13:55:00|188.95|186.75|186.83|184.63|188.95|186.75|186.18|183.98|0
1686319200000|2023-06-09 14:00:00|187.31|185.11|189.59|187.39|189.6|187.4|187.31|185.11|0
1686319500000|2023-06-09 14:05:00|189.76|187.56|188.78|186.58|191.73|189.53|188.29|186.09|0
1686319800000|2023-06-09 14:10:00|189.1|186.9|191.23|189.03|191.39|189.19|188.29|186.09|0
1686320100000|2023-06-09 14:15:00|191.07|188.87|192.87|190.67|193.04|190.84|191.07|188.87|0
1686320400000|2023-06-09 14:20:00|193.04|190.84|191.23|189.03|193.2|191|191.23|189.03|0
1686320700000|2023-06-09 14:25:00|191.06|188.86|192.21|190.01|192.87|190.67|190.57|188.37|0
1686321000000|2023-06-09 14:30:00|192.54|190.34|191.51|189.31|193.53|191.33|191.22|189.02|0
1686321300000|2023-06-09 14:35:00|192|189.8|191.18|188.98|192.49|190.29|190.53|188.33|0
1686321600000|2023-06-09 14:40:00|191.01|188.81|188.89|186.69|191.01|188.81|187.27|185.07|0
1686321900000|2023-06-09 14:45:00|188.73|186.53|187.75|185.55|191.83|189.63|187.75|185.55|0
1686322200000|2023-06-09 14:50:00|186.94|184.74|186.94|184.74|187.59|185.39|184.68|182.48|0
1686322500000|2023-06-09 14:55:00|187.26|185.06|188.56|186.36|189.7|187.5|186.45|184.25|0
1686322800000|2023-06-09 15:00:00|188.72|186.52|188.72|186.52|189.7|187.5|188.07|185.87|0
1686323100000|2023-06-09 15:05:00|189.04|186.84|190.84|188.64|191.82|189.62|187.91|185.71|0
1686323400000|2023-06-09 15:10:00|191|188.8|191.82|189.62|191.82|189.62|190.51|188.31|0
1686323700000|2023-06-09 15:15:00|191.49|189.29|189.2|187|191.82|189.62|188.23|186.03|0
1686324000000|2023-06-09 15:20:00|189.04|186.84|185.63|183.43|189.04|186.84|185.15|182.95|0
1686324300000|2023-06-09 15:25:00|185.47|183.27|179.95|177.75|185.47|183.27|178.53|176.33|0
1686324600000|2023-06-09 15:30:00|179.48|177.28|178.2|176|179.48|177.28|176.15|173.95|0
1686324900000|2023-06-09 15:35:00|178.68|176.48|179.47|177.27|181.39|179.19|178.52|176.32|0
1686325200000|2023-06-09 15:40:00|179.63|177.43|181.7|179.5|181.7|179.5|179.63|177.43|0
1686325500000|2023-06-09 15:45:00|181.86|179.66|180.9|178.7|181.86|179.66|180.1|177.9|0
1686325800000|2023-06-09 15:50:00|180.74|178.54|180.42|178.22|181.06|178.86|178.67|176.47|0
1686326100000|2023-06-09 15:55:00|180.58|178.38|177.24|175.04|180.74|178.54|176.77|174.57|0
1686326400000|2023-06-09 16:00:00|177.09|174.89|177.08|174.88|177.56|175.36|173.63|171.43|0
1686326700000|2023-06-09 16:05:00|177.4|175.2|176.77|174.57|178.82|176.62|176.77|174.57|0
1686327000000|2023-06-09 16:10:00|177.08|174.88|178.98|176.78|179.14|176.94|176.61|174.41|0
1686327300000|2023-06-09 16:15:00|178.82|176.62|179.3|177.1|179.93|177.73|178.34|176.14|0
1686327600000|2023-06-09 16:20:00|179.45|177.25|177.39|175.19|179.45|177.25|176.76|174.56|0
1686327900000|2023-06-09 16:25:00|177.55|175.35|175.66|173.46|177.55|175.35|173.62|171.42|0
1686328200000|2023-06-09 16:30:00|175.5|173.3|176.76|174.56|177.39|175.19|175.18|172.98|0
1686328500000|2023-06-09 16:35:00|176.91|174.71|174.78|172.58|177.07|174.87|174.08|171.88|0
1686328800000|2023-06-09 16:40:00|174.87|172.67|176.28|174.08|176.59|174.39|173.46|171.26|0
1686329100000|2023-06-09 16:45:00|176.44|174.24|177.7|175.5|177.7|175.5|175.65|173.45|0
1686329400000|2023-06-09 16:50:00|177.77|175.57|178.01|175.81|178.49|176.29|177.38|175.18|0
1686329700000|2023-06-09 16:55:00|178.17|175.97|179.12|176.92|179.28|177.08|176.9|174.7|0
1686330000000|2023-06-09 17:00:00|179.44|177.24|179.59|177.39|179.75|177.55|178.48|176.28|0
1686330300000|2023-06-09 17:05:00|179.75|177.55|180.55|178.35|181.03|178.83|179.59|177.39|0
1686330600000|2023-06-09 17:10:00|180.87|178.67|180.23|178.03|180.87|178.67|179.75|177.55|0
1686330900000|2023-06-09 17:15:00|180.39|178.19|178.95|176.75|180.71|178.51|178.95|176.75|0
1686331200000|2023-06-09 17:20:00|178.79|176.59|179.9|177.7|179.9|177.7|178.32|176.12|0
1686331500000|2023-06-09 17:25:00|179.59|177.39|181.5|179.3|181.5|179.3|179.43|177.23|0
1686331800000|2023-06-09 17:30:00|181.34|179.14|182.3|180.1|182.62|180.42|181.18|178.98|0
1686332100000|2023-06-09 17:35:00|182.46|180.26|182.3|180.1|182.62|180.42|181.81|179.61|0
1686332400000|2023-06-09 17:40:00|182.13|179.93|183.26|181.06|183.74|181.54|182.13|179.93|0
1686332700000|2023-06-09 17:45:00|183.1|180.9|182.13|179.93|184.38|182.18|182.13|179.93|0
1686333000000|2023-06-09 17:50:00|182.29|180.09|182.93|180.73|183.25|181.05|181.49|179.29|0
1686333300000|2023-06-09 17:55:00|183.09|180.89|184.06|181.86|184.06|181.86|181.97|179.77|0
1686333600000|2023-06-09 18:00:00|184.22|182.02|183.09|180.89|184.22|182.02|182.93|180.73|0
1686333900000|2023-06-09 18:05:00|183.25|181.05|183.73|181.53|183.89|181.69|182.93|180.73|0
1686334200000|2023-06-09 18:10:00|183.89|181.69|183.57|181.37|184.53|182.33|183.08|180.88|0
1686334500000|2023-06-09 18:15:00|183.24|181.04|183.08|180.88|183.73|181.53|181.96|179.76|0
1686334800000|2023-06-09 18:20:00|183.24|181.04|185.01|182.81|185.5|183.3|183.08|180.88|0
1686335100000|2023-06-09 18:25:00|185.18|182.98|183.08|180.88|185.34|183.14|182.11|179.91|0
1686335400000|2023-06-09 18:30:00|183.15|180.95|182.43|180.23|183.24|181.04|181.31|179.11|0
1686335700000|2023-06-09 18:35:00|182.27|180.07|180.19|177.99|182.59|180.39|179.87|177.67|0
1686336000000|2023-06-09 18:40:00|180.03|177.83|181.31|179.11|181.63|179.43|179.71|177.51|0
1686336300000|2023-06-09 18:45:00|181.47|179.27|180.19|177.99|181.79|179.59|180.03|177.83|0
1686336600000|2023-06-09 18:50:00|180.35|178.15|180.5|178.3|181.78|179.58|180.19|177.99|0
1686336900000|2023-06-09 18:55:00|180.34|178.14|182.1|179.9|182.42|180.22|180.34|178.14|0
1686337200000|2023-06-09 19:00:00|182.26|180.06|183.22|181.02|183.71|181.51|181.46|179.26|0
1686337500000|2023-06-09 19:05:00|183.06|180.86|179.86|177.66|183.06|180.86|179.38|177.18|0
1686337800000|2023-06-09 19:10:00|179.7|177.5|180.66|178.46|181.3|179.1|179.38|177.18|0
1686338100000|2023-06-09 19:15:00|180.98|178.78|181.61|179.41|181.93|179.73|178.9|176.7|0
1686338400000|2023-06-09 19:20:00|181.93|179.73|181.13|178.93|182.25|180.05|181.13|178.93|0
1686338700000|2023-06-09 19:25:00|181.21|179.01|181.29|179.09|181.77|179.57|180.17|177.97|0
1686339000000|2023-06-09 19:30:00|181.21|179.01|180.02|177.82|181.77|179.57|179.38|177.18|0
1686339300000|2023-06-09 19:35:00|180.18|177.98|179.22|177.02|180.99|178.79|177.47|175.27|0
1686339600000|2023-06-09 19:40:00|179.38|177.18|179.22|177.02|180.5|178.3|179.06|176.86|0
1686339900000|2023-06-09 19:45:00|179.3|177.1|178.74|176.54|180.34|178.14|178.58|176.38|0
1686340200000|2023-06-09 19:50:00|178.58|176.38|178.1|175.9|178.9|176.7|177.3|175.1|0
1686340500000|2023-06-09 19:55:00|177.94|175.74|178.73|176.53|179.05|176.85|176.98|174.78|0
1686340800000|2023-06-09 20:00:00|179.37|177.17|180.01|177.81|180.17|177.97|179.21|177.01|0
1686341100000|2023-06-09 20:05:00|179.85|177.65|179.69|177.49|180.57|178.37|179.53|177.33|0
1686341400000|2023-06-09 20:10:00|179.53|177.33|180.33|178.13|180.49|178.29|179.53|177.33|0
1686530700000|2023-06-12 00:45:00|185.5|182.9|185.34|182.74|185.5|182.9|185.02|182.42|0
1686531000000|2023-06-12 00:50:00|185.18|182.58|185.18|182.58|185.34|182.74|185.02|182.42|0
1686531300000|2023-06-12 00:55:00|185.34|182.74|185.34|182.74|185.66|183.06|185.34|182.74|0
1686531600000|2023-06-12 01:00:00|185.17|182.57|185.33|182.73|185.5|182.9|185.09|182.49|0
1686531900000|2023-06-12 01:05:00|185.25|182.65|185.33|182.73|185.49|182.89|185.17|182.57|0
1686532200000|2023-06-12 01:10:00|185.41|182.81|185.41|182.81|185.82|183.22|185.33|182.73|0
1686532500000|2023-06-12 01:15:00|185.33|182.73|185.17|182.57|185.33|182.73|185.01|182.41|0
1686532800000|2023-06-12 01:20:00|185.33|182.73|184.84|182.24|185.49|182.89|184.84|182.24|0
1686533100000|2023-06-12 01:25:00|184.76|182.16|184.35|181.75|184.76|182.16|184.35|181.75|0
1686533400000|2023-06-12 01:30:00|184.52|181.92|184.51|181.91|184.84|182.24|184.35|181.75|0
1686533700000|2023-06-12 01:35:00|184.59|181.99|184.19|181.59|184.68|182.08|184.03|181.43|0
1686534000000|2023-06-12 01:40:00|184.35|181.75|184.51|181.91|184.51|181.91|184.19|181.59|0
1686534300000|2023-06-12 01:45:00|184.35|181.75|184.35|181.75|184.35|181.75|184.19|181.59|0
1686534600000|2023-06-12 01:50:00|184.26|181.66|184.18|181.58|184.51|181.91|184.18|181.58|0
1686534900000|2023-06-12 01:55:00|183.54|180.94|184.02|181.42|184.18|181.58|183.54|180.94|0
1686535200000|2023-06-12 02:00:00|184.1|181.5|184.02|181.42|184.18|181.58|183.7|181.1|0
1686535500000|2023-06-12 02:05:00|184.09|181.49|184.18|181.58|184.18|181.58|184.02|181.42|0
1686535800000|2023-06-12 02:10:00|184.09|181.49|184.66|182.06|184.82|182.22|184.02|181.42|0
1686536100000|2023-06-12 02:15:00|184.82|182.22|184.82|182.22|184.98|182.38|184.66|182.06|0
1686536400000|2023-06-12 02:20:00|184.89|182.29|184.82|182.22|184.98|182.38|184.33|181.73|0
1686536700000|2023-06-12 02:25:00|184.89|182.29|184.49|181.89|184.98|182.38|184.01|181.41|0
1686537000000|2023-06-12 02:30:00|184.33|181.73|184|181.4|184.65|182.05|184|181.4|0
1686537300000|2023-06-12 02:35:00|183.84|181.24|183.68|181.08|183.84|181.24|183.2|180.6|0
1686537600000|2023-06-12 02:40:00|183.6|181|183.68|181.08|183.68|181.08|183.27|180.67|0
1686537900000|2023-06-12 02:45:00|183.6|181|183.68|181.08|184|181.4|183.6|181|0
1686538200000|2023-06-12 02:50:00|183.84|181.24|184|181.4|184|181.4|183.35|180.75|0
1686538500000|2023-06-12 02:55:00|183.91|181.31|183.67|181.07|184|181.4|183.51|180.91|0
1686538800000|2023-06-12 03:00:00|183.83|181.23|184.39|181.79|184.48|181.88|183.59|180.99|0
1686539100000|2023-06-12 03:05:00|184.48|181.88|184.23|181.63|184.48|181.88|183.99|181.39|0
1686539400000|2023-06-12 03:10:00|184.31|181.71|184.23|181.63|184.47|181.87|184.15|181.55|0
1686539700000|2023-06-12 03:15:00|184.31|181.71|184.31|181.71|184.47|181.87|184.31|181.71|0
1686540000000|2023-06-12 03:20:00|184.15|181.55|184.14|181.54|184.47|181.87|183.99|181.39|0
1686540300000|2023-06-12 03:25:00|184.22|181.62|184.63|182.03|184.63|182.03|184.22|181.62|0
1686540600000|2023-06-12 03:30:00|184.46|181.86|183.82|181.22|184.54|181.94|183.73|181.13|0
1686540900000|2023-06-12 03:35:00|183.9|181.3|183.98|181.38|184.3|181.7|183.82|181.22|0
1686541200000|2023-06-12 03:40:00|184.05|181.45|183.49|180.89|184.14|181.54|183.17|180.57|0
1686541500000|2023-06-12 03:45:00|183.57|180.97|183.33|180.73|183.73|181.13|183.33|180.73|0
1686541800000|2023-06-12 03:50:00|183.17|180.57|183.73|181.13|183.73|181.13|183.17|180.57|0
1686542100000|2023-06-12 03:55:00|183.65|181.05|183.49|180.89|183.81|181.21|183.33|180.73|0
1686542400000|2023-06-12 04:00:00|183.33|180.73|183|180.4|183.49|180.89|182.84|180.24|0
1686542700000|2023-06-12 04:05:00|183.16|180.56|183.16|180.56|183.48|180.88|183.08|180.48|0
1686543000000|2023-06-12 04:10:00|183.08|180.48|183.16|180.56|183.24|180.64|183|180.4|0
1686543300000|2023-06-12 04:15:00|183|180.4|182.59|179.99|183.16|180.56|182.51|179.91|0
1686543600000|2023-06-12 04:20:00|182.51|179.91|182.67|180.07|182.83|180.23|182.51|179.91|0
1686543900000|2023-06-12 04:25:00|182.51|179.91|182.51|179.91|182.83|180.23|182.51|179.91|0
1686544200000|2023-06-12 04:30:00|182.67|180.07|182.51|179.91|182.83|180.23|182.51|179.91|0
1686544500000|2023-06-12 04:35:00|182.35|179.75|182.35|179.75|182.51|179.91|182.35|179.75|0
1686544800000|2023-06-12 04:40:00|182.34|179.74|182.34|179.74|182.51|179.91|182.34|179.74|0
1686545100000|2023-06-12 04:45:00|182.5|179.9|182.82|180.22|182.82|180.22|182.5|179.9|0
1686545400000|2023-06-12 04:50:00|182.66|180.06|182.82|180.22|182.82|180.22|182.66|180.06|0
1686545700000|2023-06-12 04:55:00|182.98|180.38|183.3|180.7|183.46|180.86|182.82|180.22|0
1686546000000|2023-06-12 05:00:00|183.14|180.54|183.78|181.18|183.78|181.18|183.14|180.54|0
1686546300000|2023-06-12 05:05:00|183.94|181.34|184.42|181.82|184.58|181.98|183.78|181.18|0
1686546600000|2023-06-12 05:10:00|184.58|181.98|184.26|181.66|184.74|182.14|183.62|181.02|0
1686546900000|2023-06-12 05:15:00|184.34|181.74|184.9|182.3|185.06|182.46|184.26|181.66|0
1686547200000|2023-06-12 05:20:00|185.06|182.46|184.9|182.3|185.06|182.46|184.74|182.14|0
1686547500000|2023-06-12 05:25:00|184.82|182.22|184.9|182.3|185.06|182.46|184.74|182.14|0
1686547800000|2023-06-12 05:30:00|184.81|182.21|184.57|181.97|185.06|182.46|184.57|181.97|0
1686548100000|2023-06-12 05:35:00|184.41|181.81|184.25|181.65|184.57|181.97|183.93|181.33|0
1686548400000|2023-06-12 05:40:00|184.16|181.56|183.6|181|184.41|181.81|183.6|181|0
1686548700000|2023-06-12 05:45:00|183.44|180.84|183.6|181|183.76|181.16|183.44|180.84|0
1686549000000|2023-06-12 05:50:00|183.52|180.92|184.56|181.96|184.73|182.13|183.44|180.84|0
1686549300000|2023-06-12 05:55:00|184.73|182.13|184.89|182.29|184.89|182.29|184.24|181.64|0
1686549600000|2023-06-12 06:00:00|184.88|182.28|184.08|181.48|184.88|182.28|184.08|181.48|0
1686549900000|2023-06-12 06:05:00|184.04|181.84|184.52|182.32|184.52|182.32|184.04|181.84|0
1686550200000|2023-06-12 06:10:00|184.36|182.16|184.52|182.32|184.68|182.48|184.36|182.16|0
1686550500000|2023-06-12 06:15:00|184.68|182.48|185.97|183.77|185.97|183.77|184.52|182.32|0
1686550800000|2023-06-12 06:20:00|185.81|183.61|186.62|184.42|186.62|184.42|185.48|183.28|0
1686551100000|2023-06-12 06:25:00|186.46|184.26|187.1|184.9|187.18|184.98|186.45|184.25|0
1686551400000|2023-06-12 06:30:00|187.27|185.07|186.61|184.41|187.27|185.07|186.45|184.25|0
1686551700000|2023-06-12 06:35:00|186.78|184.58|187.1|184.9|187.1|184.9|186.78|184.58|0
1686552000000|2023-06-12 06:40:00|187.01|184.81|186.93|184.73|187.26|185.06|186.61|184.41|0
1686552300000|2023-06-12 06:45:00|186.77|184.57|186.77|184.57|186.93|184.73|186.45|184.25|0
1686552600000|2023-06-12 06:50:00|186.61|184.41|186.6|184.4|186.61|184.41|186.28|184.08|0
1686552900000|2023-06-12 06:55:00|186.68|184.48|187.25|185.05|187.42|185.22|186.6|184.4|0
1686553200000|2023-06-12 07:00:00|187.42|185.22|187.58|185.38|187.74|185.54|186.76|184.56|0
1686553500000|2023-06-12 07:05:00|187.9|185.7|186.6|184.4|188.06|185.86|186.28|184.08|0
1686553800000|2023-06-12 07:10:00|186.44|184.24|186.27|184.07|186.44|184.24|185.14|182.94|0
1686554100000|2023-06-12 07:15:00|186.11|183.91|186.27|184.07|187.24|185.04|185.21|183.01|0
1686554400000|2023-06-12 07:20:00|186.43|184.23|186.75|184.55|187.16|184.96|186.27|184.07|0
1686554700000|2023-06-12 07:25:00|186.67|184.47|186.79|184.59|187.95|185.75|185.82|183.62|0
1686555000000|2023-06-12 07:30:00|186.47|184.27|188.25|186.05|188.25|186.05|186.47|184.27|0
1686555300000|2023-06-12 07:35:00|188.17|185.97|188.74|186.54|188.74|186.54|187.11|184.91|0
1686555600000|2023-06-12 07:40:00|188.58|186.38|188.57|186.37|188.74|186.54|188.25|186.05|0
1686555900000|2023-06-12 07:45:00|188.74|186.54|189.06|186.86|189.22|187.02|188.41|186.21|0
1686556200000|2023-06-12 07:50:00|188.98|186.78|189.55|187.35|190.04|187.84|188.98|186.78|0
1686556500000|2023-06-12 07:55:00|189.71|187.51|189.87|187.67|189.88|187.68|189.22|187.02|0
1686556800000|2023-06-12 08:00:00|190.36|188.16|190.69|188.49|191.51|189.31|190.36|188.16|0
1686557100000|2023-06-12 08:05:00|190.53|188.33|190.11|187.91|191.1|188.9|189.87|187.67|0
1686557400000|2023-06-12 08:10:00|190.2|188|189.7|187.5|190.2|188|188.89|186.69|0
1686557700000|2023-06-12 08:15:00|189.78|187.58|188.72|186.52|190.03|187.83|188.72|186.52|0
1686558000000|2023-06-12 08:20:00|188.8|186.6|189.54|187.34|189.7|187.5|188.72|186.52|0
1686558300000|2023-06-12 08:25:00|189.7|187.5|190.19|187.99|190.19|187.99|189.21|187.01|0
1686558600000|2023-06-12 08:30:00|190.1|187.9|190.19|187.99|191.17|188.97|190.02|187.82|0
1686558900000|2023-06-12 08:35:00|190.02|187.82|189.28|187.08|190.51|188.31|189.04|186.84|0
1686559200000|2023-06-12 08:40:00|189.37|187.17|189.44|187.24|189.77|187.57|189.2|187|0
1686559500000|2023-06-12 08:45:00|189.36|187.16|189.85|187.65|190.18|187.98|189.36|187.16|0
1686559800000|2023-06-12 08:50:00|189.69|187.49|190.18|187.98|190.34|188.14|189.53|187.33|0
1686560100000|2023-06-12 08:55:00|190.26|188.06|190.67|188.47|191.16|188.96|190.01|187.81|0
1686560400000|2023-06-12 09:00:00|190.83|188.63|191.89|189.69|192.14|189.94|190.67|188.47|0
1686560700000|2023-06-12 09:05:00|191.81|189.61|191.48|189.28|191.98|189.78|190.99|188.79|0
1686561000000|2023-06-12 09:10:00|191.4|189.2|191.81|189.61|192.05|189.85|191.32|189.12|0
1686561300000|2023-06-12 09:15:00|191.97|189.77|191.15|188.95|191.97|189.77|190.66|188.46|0
1686561600000|2023-06-12 09:20:00|191.06|188.86|190.98|188.78|191.39|189.19|190.57|188.37|0
1686561900000|2023-06-12 09:25:00|190.9|188.7|190.65|188.45|190.98|188.78|190.49|188.29|0
1686562200000|2023-06-12 09:30:00|190.33|188.13|190|187.8|190.65|188.45|190|187.8|0
1686562500000|2023-06-12 09:35:00|190.16|187.96|189.99|187.79|190.32|188.12|189.83|187.63|0
1686562800000|2023-06-12 09:40:00|189.83|187.63|188.2|186|189.99|187.79|187.63|185.43|0
1686563100000|2023-06-12 09:45:00|188.11|185.91|187.46|185.26|188.2|186|187.22|185.02|0
1686563400000|2023-06-12 09:50:00|187.55|185.35|186.57|184.37|187.87|185.67|186.41|184.21|0
1686563700000|2023-06-12 09:55:00|186.49|184.29|187.38|185.18|187.54|185.34|186.49|184.29|0
1686564000000|2023-06-12 10:00:00|187.22|185.02|186.57|184.37|187.29|185.09|185.92|183.72|0
1686564300000|2023-06-12 10:05:00|186.4|184.2|186.24|184.04|186.57|184.37|185.83|183.63|0
1686564600000|2023-06-12 10:10:00|186.08|183.88|186.31|184.11|186.31|184.11|185.43|183.23|0
1686564900000|2023-06-12 10:15:00|186.24|184.04|185.1|182.9|186.8|184.6|185.1|182.9|0
1686565200000|2023-06-12 10:20:00|184.94|182.74|184.13|181.93|185.1|182.9|183.33|181.13|0
1686565500000|2023-06-12 10:25:00|184.21|182.01|184.37|182.17|184.62|182.42|183.89|181.69|0
1686565800000|2023-06-12 10:30:00|184.29|182.09|185.1|182.9|185.42|183.22|184.29|182.09|0
1686566100000|2023-06-12 10:35:00|185.17|182.97|183.48|181.28|185.26|183.06|183.32|181.12|0
1686566400000|2023-06-12 10:40:00|183.65|181.45|184.45|182.25|184.93|182.73|183.48|181.28|0
1686566700000|2023-06-12 10:45:00|184.53|182.33|184.04|181.84|184.53|182.33|183.56|181.36|0
1686567000000|2023-06-12 10:50:00|184.12|181.92|185.25|183.05|185.41|183.21|184.12|181.92|0
1686567300000|2023-06-12 10:55:00|185.17|182.97|185.25|183.05|185.97|183.77|184.77|182.57|0
1686567600000|2023-06-12 11:00:00|185.09|182.89|186.29|184.09|186.38|184.18|184.28|182.08|0
1686567900000|2023-06-12 11:05:00|186.38|184.18|186.7|184.5|186.86|184.66|186.29|184.09|0
1686568200000|2023-06-12 11:10:00|186.86|184.66|186.61|184.41|186.86|184.66|186.21|184.01|0
1686568500000|2023-06-12 11:15:00|186.7|184.5|186.53|184.33|187.35|185.15|186.37|184.17|0
1686568800000|2023-06-12 11:20:00|186.61|184.41|187.02|184.82|187.18|184.98|186.45|184.25|0
1686569100000|2023-06-12 11:25:00|186.86|184.66|187.66|185.46|188.15|185.95|186.86|184.66|0
1686569400000|2023-06-12 11:30:00|187.5|185.3|187.9|185.7|188.64|186.44|187.5|185.3|0
1686569700000|2023-06-12 11:35:00|187.83|185.63|187.99|185.79|188.31|186.11|187.66|185.46|0
1686570000000|2023-06-12 11:40:00|187.82|185.62|188.06|185.86|188.15|185.95|187.82|185.62|0
1686570300000|2023-06-12 11:45:00|187.98|185.78|187.98|185.78|188.14|185.94|187.49|185.29|0
1686570600000|2023-06-12 11:50:00|187.9|185.7|188.06|185.86|188.31|186.11|187.65|185.45|0
1686570900000|2023-06-12 11:55:00|188.14|185.94|187.81|185.61|188.14|185.94|187.49|185.29|0
1686571200000|2023-06-12 12:00:00|187.73|185.53|188.05|185.85|188.14|185.94|187.57|185.37|0
1686571500000|2023-06-12 12:05:00|188.14|185.94|186.59|184.39|188.14|185.94|186.19|183.99|0
1686571800000|2023-06-12 12:10:00|186.51|184.31|187.48|185.28|187.65|185.45|186.51|184.31|0
1686572100000|2023-06-12 12:15:00|187.65|185.45|186.18|183.98|187.65|185.45|186.02|183.82|0
1686572400000|2023-06-12 12:20:00|186.1|183.9|184.73|182.53|186.18|183.98|184.57|182.37|0
1686572700000|2023-06-12 12:25:00|184.89|182.69|186.18|183.98|186.18|183.98|184.73|182.53|0
1686573000000|2023-06-12 12:30:00|186.02|183.82|187.31|185.11|187.47|185.27|185.77|183.57|0
1686573300000|2023-06-12 12:35:00|187.15|184.95|189.11|186.91|189.11|186.91|186.99|184.79|0
1686573600000|2023-06-12 12:40:00|188.95|186.75|188.05|185.85|189.02|186.82|187.32|185.12|0
1686573900000|2023-06-12 12:45:00|187.81|185.61|188.45|186.25|189.27|187.07|187.81|185.61|0
1686574200000|2023-06-12 12:50:00|188.62|186.42|189.27|187.07|189.43|187.23|188.62|186.42|0
1686574500000|2023-06-12 12:55:00|189.43|187.23|189.5|187.3|190.08|187.88|188.94|186.74|0
1686574800000|2023-06-12 13:00:00|189.59|187.39|188.94|186.74|189.91|187.71|188.61|186.41|0
1686575100000|2023-06-12 13:05:00|189.26|187.06|189.91|187.71|190.07|187.87|189.1|186.9|0
1686575400000|2023-06-12 13:10:00|189.83|187.63|191.05|188.85|191.05|188.85|189.75|187.55|0
1686575700000|2023-06-12 13:15:00|191.87|189.67|189.92|187.72|191.87|189.67|189.75|187.55|0
1686576000000|2023-06-12 13:20:00|190.08|187.88|189.75|187.55|190.08|187.88|189.26|187.06|0
1686576300000|2023-06-12 13:25:00|189.59|187.39|189.26|187.06|190.15|187.95|188.94|186.74|0
1686576600000|2023-06-12 13:30:00|189.42|187.22|188.61|186.41|190.07|187.87|187.56|185.36|0
1686576900000|2023-06-12 13:35:00|188.77|186.57|188.93|186.73|188.94|186.74|185.39|183.19|0
1686577200000|2023-06-12 13:40:00|189.42|187.22|187.15|184.95|190.23|188.03|186.99|184.79|0
1686577500000|2023-06-12 13:45:00|187.48|185.28|188.28|186.08|188.93|186.73|186.67|184.47|0
1686577800000|2023-06-12 13:50:00|188.12|185.92|189.41|187.21|189.98|187.78|187.8|185.6|0
1686578100000|2023-06-12 13:55:00|189.25|187.05|189.57|187.37|190.06|187.86|188.76|186.56|0
1686578400000|2023-06-12 14:00:00|189.9|187.7|187.79|185.59|189.9|187.7|187.79|185.59|0
1686578700000|2023-06-12 14:05:00|187.95|185.75|186.82|184.62|188.11|185.91|185.45|183.25|0
1686579000000|2023-06-12 14:10:00|186.66|184.46|188.92|186.72|189|186.8|185.37|183.17|0
1686579300000|2023-06-12 14:15:00|188.83|186.63|186.98|184.78|188.83|186.63|186.17|183.97|0
1686579600000|2023-06-12 14:20:00|186.82|184.62|187.62|185.42|188.11|185.91|186.01|183.81|0
1686579900000|2023-06-12 14:25:00|187.94|185.74|188.1|185.9|188.75|186.55|186.17|183.97|0
1686580200000|2023-06-12 14:30:00|188.26|186.06|186.65|184.45|188.5|186.3|186.33|184.13|0
1686580500000|2023-06-12 14:35:00|186.81|184.61|185.6|183.4|186.81|184.61|184.72|182.52|0
1686580800000|2023-06-12 14:40:00|185.36|183.16|186.48|184.28|186.48|184.28|185.04|182.84|0
1686581100000|2023-06-12 14:45:00|186.32|184.12|187.61|185.41|188.26|186.06|185.84|183.64|0
1686581400000|2023-06-12 14:50:00|187.77|185.57|186.16|183.96|188.26|186.06|186|183.8|0
1686581700000|2023-06-12 14:55:00|186.32|184.12|186.48|184.28|187.28|185.08|185.99|183.79|0
1686582000000|2023-06-12 15:00:00|186.96|184.76|186.64|184.44|188.33|186.13|186.15|183.95|0
1686582300000|2023-06-12 15:05:00|186.55|184.35|186.31|184.11|188.25|186.05|185.83|183.63|0
1686582600000|2023-06-12 15:10:00|186.39|184.19|185.46|183.26|187.44|185.24|185.3|183.1|0
1686582900000|2023-06-12 15:15:00|185.62|183.42|185.24|183.04|185.95|183.75|182.93|180.73|0
1686583200000|2023-06-12 15:20:00|185.08|182.88|184.59|182.39|185.56|183.36|183.78|181.58|0
1686583500000|2023-06-12 15:25:00|184.43|182.23|184.75|182.55|185.56|183.36|183.78|181.58|0
1686583800000|2023-06-12 15:30:00|185.24|183.04|186.78|184.58|186.86|184.66|185.24|183.04|0
1686584100000|2023-06-12 15:35:00|186.86|184.66|186.86|184.66|187.35|185.15|186.21|184.01|0
1686584400000|2023-06-12 15:40:00|187.19|184.99|188.08|185.88|188.24|186.04|186.86|184.66|0
1686584700000|2023-06-12 15:45:00|188.16|185.96|187.02|184.82|188.49|186.29|186.53|184.33|0
1686585000000|2023-06-12 15:50:00|186.86|184.66|186.36|184.16|187.51|185.31|186.36|184.16|0
1686585300000|2023-06-12 15:55:00|186.04|183.84|187.67|185.47|187.83|185.63|185.88|183.68|0
1686585600000|2023-06-12 16:00:00|187.75|185.55|187.01|184.81|187.99|185.79|187.01|184.81|0
1686585900000|2023-06-12 16:05:00|187.25|185.05|188.32|186.12|188.32|186.12|187.25|185.05|0
1686586200000|2023-06-12 16:10:00|188.15|185.95|187.66|185.46|188.48|186.28|187.34|185.14|0
1686586500000|2023-06-12 16:15:00|187.5|185.3|187.66|185.46|187.99|185.79|187.17|184.97|0
1686586800000|2023-06-12 16:20:00|187.74|185.54|187.66|185.46|188.15|185.95|187.17|184.97|0
1686587100000|2023-06-12 16:25:00|187.49|185.29|188.15|185.95|188.64|186.44|187.49|185.29|0
1686587400000|2023-06-12 16:30:00|188.22|186.02|189.13|186.93|189.13|186.93|188.22|186.02|0
1686587700000|2023-06-12 16:35:00|189.29|187.09|189.78|187.58|190.11|187.91|189.13|186.93|0
1686588000000|2023-06-12 16:40:00|189.95|187.75|189.78|187.58|190.44|188.24|189.29|187.09|0
1686588300000|2023-06-12 16:45:00|189.94|187.74|189.61|187.41|190.27|188.07|188.96|186.76|0
1686588600000|2023-06-12 16:50:00|189.78|187.58|189.78|187.58|190.27|188.07|189.61|187.41|0
1686588900000|2023-06-12 16:55:00|189.61|187.41|190.1|187.9|190.1|187.9|189.45|187.25|0
1686589200000|2023-06-12 17:00:00|189.94|187.74|191.35|189.15|191.35|189.15|189.77|187.57|0
1686589500000|2023-06-12 17:05:00|191.19|188.99|190.2|188|191.51|189.31|190.04|187.84|0
1686589800000|2023-06-12 17:10:00|190.36|188.16|191.67|189.47|192|189.8|190.04|187.84|0
1686590100000|2023-06-12 17:15:00|191.84|189.64|191.67|189.47|192|189.8|190.85|188.65|0
1686590400000|2023-06-12 17:20:00|191.83|189.63|191.34|189.14|192|189.8|191.01|188.81|0
1686590700000|2023-06-12 17:25:00|191.42|189.22|191.01|188.81|191.67|189.47|190.68|188.48|0
1686591000000|2023-06-12 17:30:00|190.85|188.65|190.52|188.32|191.66|189.46|190.03|187.83|0
1686591300000|2023-06-12 17:35:00|190.68|188.48|190.84|188.64|191.01|188.81|190.03|187.83|0
1686591600000|2023-06-12 17:40:00|190.92|188.72|191.99|189.79|192.32|190.12|190.84|188.64|0
1686591900000|2023-06-12 17:45:00|192.15|189.95|192.97|190.77|193.63|191.43|192.15|189.95|0
1686592200000|2023-06-12 17:50:00|192.81|190.61|192.8|190.6|193.13|190.93|192.48|190.28|0
1686592500000|2023-06-12 17:55:00|192.97|190.77|194.12|191.92|194.29|192.09|192.8|190.6|0
1686592800000|2023-06-12 18:00:00|194.28|192.08|193.46|191.26|194.45|192.25|193.13|190.93|0
1686593100000|2023-06-12 18:05:00|193.62|191.42|193.29|191.09|193.62|191.42|192.96|190.76|0
1686593400000|2023-06-12 18:10:00|193.46|191.26|193.12|190.92|193.86|191.66|193.12|190.92|0
1686593700000|2023-06-12 18:15:00|193.29|191.09|193.29|191.09|194.03|191.83|192.79|190.59|0
1686594000000|2023-06-12 18:20:00|193.12|190.92|193.45|191.25|193.61|191.41|192.63|190.43|0
1686594300000|2023-06-12 18:25:00|193.61|191.41|193.28|191.08|193.94|191.74|193.12|190.92|0
1686594600000|2023-06-12 18:30:00|193.12|190.92|194.27|192.07|194.6|192.4|193.12|190.92|0
1686594900000|2023-06-12 18:35:00|194.35|192.15|193.61|191.41|195.1|192.9|193.28|191.08|0
1686595200000|2023-06-12 18:40:00|193.44|191.24|194.43|192.23|194.76|192.56|193.44|191.24|0
1686595500000|2023-06-12 18:45:00|194.27|192.07|195.75|193.55|196.08|193.88|194.1|191.9|0
1686595800000|2023-06-12 18:50:00|195.92|193.72|197.25|195.05|197.75|195.55|195.75|193.55|0
1686596100000|2023-06-12 18:55:00|197.41|195.21|198.74|196.54|199.25|197.05|196.91|194.71|0
1686596400000|2023-06-12 19:00:00|199.08|196.88|201.74|199.54|201.99|199.79|198.24|196.04|0
1686596700000|2023-06-12 19:05:00|201.66|199.46|202.99|200.79|203.16|200.96|200.49|198.29|0
1686597000000|2023-06-12 19:10:00|202.83|200.63|206.02|203.82|206.53|204.33|202.83|200.63|0
1686597300000|2023-06-12 19:15:00|206.36|204.16|205.64|203.44|208.51|206.31|205.64|203.44|0
1686597600000|2023-06-12 19:20:00|205.98|203.78|205.98|203.78|206.15|203.95|204.63|202.43|0
1686597900000|2023-06-12 19:25:00|206.23|204.03|206.48|204.28|206.65|204.45|205.14|202.94|0
1686598200000|2023-06-12 19:30:00|206.31|204.11|206.22|204.02|206.73|204.53|204.97|202.77|0
1686598500000|2023-06-12 19:35:00|206.14|203.94|207.83|205.63|207.83|205.63|205.63|203.43|0
1686598800000|2023-06-12 19:40:00|207.99|205.79|207.65|205.45|210.03|207.83|207.15|204.95|0
1686599100000|2023-06-12 19:45:00|207.32|205.12|207.65|205.45|207.99|205.79|206.47|204.27|0
1686599400000|2023-06-12 19:50:00|208.5|206.3|206.81|204.61|208.5|206.3|206.3|204.1|0
1686599700000|2023-06-12 19:55:00|206.47|204.27|210.02|207.82|210.44|208.24|206.13|203.93|0
1686600000000|2023-06-12 20:00:00|210.19|207.99|209|206.8|210.36|208.16|207.48|205.28|0
1686600300000|2023-06-12 20:05:00|208.66|206.46|207.64|205.44|208.66|206.46|207.56|205.36|0
1686600600000|2023-06-12 20:10:00|207.81|205.61|209.5|207.3|209.67|207.47|207.64|205.44|0
1686600900000|2023-06-12 20:15:00|209.87|207.27|210.38|207.78|210.55|207.95|209.7|207.1|0
1686601200000|2023-06-12 20:20:00|210.55|207.95|210.38|207.78|210.89|208.29|210.38|207.78|0
1686601500000|2023-06-12 20:25:00|210.21|207.61|210.55|207.95|210.55|207.95|210.21|207.61|0
1686601800000|2023-06-12 20:30:00|210.46|207.86|210.8|208.2|210.89|208.29|210.46|207.86|0
1686602100000|2023-06-12 20:35:00|210.72|208.12|211.05|208.45|211.22|208.62|210.72|208.12|0
1686602400000|2023-06-12 20:40:00|211.22|208.62|211.56|208.96|211.56|208.96|211.05|208.45|0
1686602700000|2023-06-12 20:45:00|211.39|208.79|211.39|208.79|211.56|208.96|211.05|208.45|0
1686603000000|2023-06-12 20:50:00|211.22|208.62|211.56|208.96|211.56|208.96|211.05|208.45|0
1686603300000|2023-06-12 20:55:00|211.73|209.13|212.18|209.58|212.41|209.81|211.56|208.96|0
1686603600000|2023-06-12 21:00:00|212.16|209.56|212.08|209.48|212.16|209.56|211.98|209.38|0
1686603900000|2023-06-12 21:05:00|212.26|209.66|212.03|209.43|212.26|209.66|212|209.4|0
1686604200000|2023-06-12 21:10:00|211.9|209.3|211.93|209.33|211.97|209.37|211.9|209.3|0
1686604500000|2023-06-12 21:15:00|211.88|209.28|211.75|209.15|211.9|209.3|211.55|208.95|0
1686604800000|2023-06-12 21:20:00|211.68|209.08|211.75|209.15|211.8|209.2|211.6|209|0
1686605100000|2023-06-12 21:25:00|211.7|209.1|211.77|209.17|211.77|209.17|211.69|209.09|0
1686605400000|2023-06-12 21:30:00|211.8|209.2|211.54|208.94|211.8|209.2|211.54|208.94|0
1686605700000|2023-06-12 21:35:00|211.47|208.87|211.49|208.89|211.54|208.94|211.37|208.77|0
1686606000000|2023-06-12 21:40:00|211.39|208.79|211.49|208.89|211.49|208.89|211.39|208.79|0
1686606300000|2023-06-12 21:45:00|211.44|208.84|211.44|208.84|211.44|208.84|211.39|208.79|0
1686606600000|2023-06-12 21:50:00|211.61|209.01|211.51|208.91|211.61|209.01|211.41|208.81|0
1686606900000|2023-06-12 21:55:00|211.53|208.93|211.63|209.03|211.63|209.03|211.53|208.93|0
1686607200000|2023-06-12 22:00:00|210.93|208.33|210.68|208.08|211.1|208.5|210.34|207.74|0
1686607500000|2023-06-12 22:05:00|210.59|207.99|210.33|207.73|210.68|208.08|210.33|207.73|0
1686607800000|2023-06-12 22:10:00|210.5|207.9|210.84|208.24|210.84|208.24|210.33|207.73|0
1686608100000|2023-06-12 22:15:00|210.75|208.15|211.01|208.41|211.09|208.49|210.67|208.07|0
1686608400000|2023-06-12 22:20:00|210.84|208.24|210.5|207.9|210.92|208.32|210.33|207.73|0
1686608700000|2023-06-12 22:25:00|210.67|208.07|211.09|208.49|211.35|208.75|210.5|207.9|0
1686609000000|2023-06-12 22:30:00|211.01|208.41|210.66|208.06|211.01|208.41|210.66|208.06|0
1686609300000|2023-06-12 22:35:00|210.83|208.23|211|208.4|211|208.4|210.66|208.06|0
1686609600000|2023-06-12 22:40:00|210.83|208.23|211.34|208.74|211.34|208.74|210.83|208.23|0
1686609900000|2023-06-12 22:45:00|211.51|208.91|212.36|209.76|213.64|211.04|211.51|208.91|0
1686610200000|2023-06-12 22:50:00|212.27|209.67|212.53|209.93|212.53|209.93|212.19|209.59|0
1686610500000|2023-06-12 22:55:00|212.61|210.01|213.04|210.44|213.13|210.53|212.27|209.67|0
1686610800000|2023-06-12 23:00:00|213.38|210.78|212.36|209.76|213.38|210.78|212.02|209.42|0
1686611100000|2023-06-12 23:05:00|212.53|209.93|211.84|209.24|213.38|210.78|211.84|209.24|0
1686611400000|2023-06-12 23:10:00|211.92|209.32|212.35|209.75|212.35|209.75|211.67|209.07|0
1686611700000|2023-06-12 23:15:00|212.52|209.92|212.86|210.26|213.03|210.43|212.52|209.92|0
1686612000000|2023-06-12 23:20:00|212.77|210.17|213.03|210.43|213.03|210.43|212.77|210.17|0
1686612300000|2023-06-12 23:25:00|212.94|210.34|212.26|209.66|213.03|210.43|212.18|209.58|0
1686612600000|2023-06-12 23:30:00|212.17|209.57|211.49|208.89|212.43|209.83|211.49|208.89|0
1686612900000|2023-06-12 23:35:00|211.32|208.72|211.15|208.55|211.49|208.89|210.98|208.38|0
1686613200000|2023-06-12 23:40:00|211.32|208.72|210.63|208.03|211.49|208.89|210.46|207.86|0
1686613500000|2023-06-12 23:45:00|210.55|207.95|209.95|207.35|210.63|208.03|209.78|207.18|0
1686613800000|2023-06-12 23:50:00|210.12|207.52|210.29|207.69|210.54|207.94|209.95|207.35|0
1686614100000|2023-06-12 23:55:00|210.46|207.86|210.97|208.37|210.97|208.37|210.29|207.69|0
1686614400000|2023-06-13 00:00:00|210.8|208.2|210.29|207.69|210.97|208.37|210.29|207.69|0
1686614700000|2023-06-13 00:05:00|210.46|207.86|210.79|208.19|211.14|208.54|210.29|207.69|0
1686615000000|2023-06-13 00:10:00|210.96|208.36|211.3|208.7|211.64|209.04|210.79|208.19|0
1686615300000|2023-06-13 00:15:00|211.64|209.04|210.87|208.27|211.81|209.21|210.79|208.19|0
1686615600000|2023-06-13 00:20:00|210.96|208.36|210.62|208.02|211.04|208.44|210.45|207.85|0
1686615900000|2023-06-13 00:25:00|210.79|208.19|210.44|207.84|210.79|208.19|210.28|207.68|0
1686616200000|2023-06-13 00:30:00|210.53|207.93|210.86|208.26|211.12|208.52|210.27|207.67|0
1686616500000|2023-06-13 00:35:00|210.78|208.18|210.61|208.01|210.95|208.35|210.44|207.84|0
1686616800000|2023-06-13 00:40:00|210.52|207.92|210.44|207.84|210.61|208.01|210.27|207.67|0
1686617100000|2023-06-13 00:45:00|210.27|207.67|210.44|207.84|210.78|208.18|210.27|207.67|0
1686617400000|2023-06-13 00:50:00|210.27|207.67|209.92|207.32|210.44|207.84|209.92|207.32|0
1686617700000|2023-06-13 00:55:00|210.09|207.49|209.92|207.32|210.09|207.49|209.75|207.15|0
1686618000000|2023-06-13 01:00:00|210|207.4|209.92|207.32|210.26|207.66|209.92|207.32|0
1686618300000|2023-06-13 01:05:00|210.09|207.49|210.26|207.66|210.26|207.66|209.92|207.32|0
1686618600000|2023-06-13 01:10:00|210.09|207.49|209.92|207.32|210.26|207.66|209.92|207.32|0
1686618900000|2023-06-13 01:15:00|210.09|207.49|210.25|207.65|210.59|207.99|209.91|207.31|0
1686619200000|2023-06-13 01:20:00|210.42|207.82|210.08|207.48|210.59|207.99|209.74|207.14|0
1686619500000|2023-06-13 01:25:00|209.91|207.31|210.59|207.99|210.59|207.99|209.91|207.31|0
1686619800000|2023-06-13 01:30:00|210.42|207.82|211.61|209.01|211.95|209.35|210.42|207.82|0
1686620100000|2023-06-13 01:35:00|211.69|209.09|211.35|208.75|211.69|209.09|211.1|208.5|0
1686620400000|2023-06-13 01:40:00|211.27|208.67|211.52|208.92|211.95|209.35|211.1|208.5|0
1686620700000|2023-06-13 01:45:00|211.43|208.83|211.43|208.83|211.61|209.01|211.26|208.66|0
1686621000000|2023-06-13 01:50:00|211.34|208.74|211.43|208.83|211.43|208.83|210.92|208.32|0
1686621300000|2023-06-13 01:55:00|211.6|209|212.11|209.51|212.28|209.68|211.43|208.83|0
1686621600000|2023-06-13 02:00:00|212.28|209.68|212.45|209.85|212.45|209.85|211.94|209.34|0
1686621900000|2023-06-13 02:05:00|212.62|210.02|211.94|209.34|212.62|210.02|211.77|209.17|0
1686622200000|2023-06-13 02:10:00|211.77|209.17|211.25|208.65|211.94|209.34|211.08|208.48|0
1686622500000|2023-06-13 02:15:00|211.33|208.73|211.25|208.65|211.42|208.82|210.82|208.22|0
1686622800000|2023-06-13 02:20:00|211.59|208.99|212.01|209.41|212.1|209.5|211.42|208.82|0
1686623100000|2023-06-13 02:25:00|211.93|209.33|211.76|209.16|211.93|209.33|211.5|208.9|0
1686623400000|2023-06-13 02:30:00|211.59|208.99|212.1|209.5|212.27|209.67|211.58|208.98|0
1686623700000|2023-06-13 02:35:00|212.18|209.58|212.26|209.66|212.44|209.84|212.09|209.49|0
1686624000000|2023-06-13 02:40:00|212.18|209.58|212.26|209.66|212.69|210.09|212.09|209.49|0
1686624300000|2023-06-13 02:45:00|212.34|209.74|212.6|210|212.68|210.08|212.09|209.49|0
1686624600000|2023-06-13 02:50:00|212.43|209.83|212.6|210|212.77|210.17|212.43|209.83|0
1686624900000|2023-06-13 02:55:00|212.77|210.17|212.6|210|212.77|210.17|212.43|209.83|0
1686625200000|2023-06-13 03:00:00|212.68|210.08|212.68|210.08|212.77|210.17|212.43|209.83|0
1686625500000|2023-06-13 03:05:00|212.77|210.17|212.94|210.34|213.11|210.51|212.25|209.65|0
1686625800000|2023-06-13 03:10:00|213.11|210.51|213.19|210.59|213.19|210.59|212.59|209.99|0
1686626100000|2023-06-13 03:15:00|213.28|210.68|213.1|210.5|213.28|210.68|212.76|210.16|0
1686626400000|2023-06-13 03:20:00|213.27|210.67|213.1|210.5|213.27|210.67|212.76|210.16|0
1686626700000|2023-06-13 03:25:00|213.18|210.58|213.27|210.67|213.44|210.84|213.1|210.5|0
1686627000000|2023-06-13 03:30:00|213.18|210.58|215.67|213.07|215.84|213.24|213.1|210.5|0
1686627300000|2023-06-13 03:35:00|215.5|212.9|215.15|212.55|215.84|213.24|215.15|212.55|0
1686627600000|2023-06-13 03:40:00|214.98|212.38|216.01|213.41|216.36|213.76|214.98|212.38|0
1686627900000|2023-06-13 03:45:00|215.84|213.24|216.18|213.58|216.7|214.1|215.84|213.24|0
1686628200000|2023-06-13 03:50:00|216.27|213.67|216.8|214.2|216.8|214.2|216.01|213.41|0
1686628500000|2023-06-13 03:55:00|216.63|214.03|217.14|214.54|217.49|214.89|216.63|214.03|0
1686628800000|2023-06-13 04:00:00|216.97|214.37|217.48|214.88|217.48|214.88|216.97|214.37|0
1686629100000|2023-06-13 04:05:00|217.39|214.79|217.48|214.88|218|215.4|217.31|214.71|0
1686629400000|2023-06-13 04:10:00|217.39|214.79|217.13|214.53|217.48|214.88|216.96|214.36|0
1686629700000|2023-06-13 04:15:00|217.31|214.71|217.3|214.7|217.65|215.05|217.13|214.53|0
1686630000000|2023-06-13 04:20:00|217.21|214.61|217.13|214.53|217.3|214.7|216.96|214.36|0
1686630300000|2023-06-13 04:25:00|217.21|214.61|216.78|214.18|217.3|214.7|216.69|214.09|0
1686630600000|2023-06-13 04:30:00|216.96|214.36|217.13|214.53|217.3|214.7|216.78|214.18|0
1686630900000|2023-06-13 04:35:00|217.3|214.7|217.03|214.43|217.3|214.7|216.78|214.18|0
1686631200000|2023-06-13 04:40:00|216.95|214.35|217.47|214.87|217.64|215.04|216.95|214.35|0
1686631500000|2023-06-13 04:45:00|217.38|214.78|216.78|214.18|217.47|214.87|216.78|214.18|0
1686631800000|2023-06-13 04:50:00|216.77|214.17|216.95|214.35|216.95|214.35|216.6|214|0
1686632100000|2023-06-13 04:55:00|216.77|214.17|216.6|214|217.12|214.52|216.6|214|0
1686632400000|2023-06-13 05:00:00|216.43|213.83|217.02|214.42|217.46|214.86|216.43|213.83|0
1686632700000|2023-06-13 05:05:00|216.94|214.34|216.77|214.17|217.28|214.68|216.77|214.17|0
1686633000000|2023-06-13 05:10:00|216.85|214.25|216.94|214.34|216.94|214.34|216.59|213.99|0
1686633300000|2023-06-13 05:15:00|216.76|214.16|216.5|213.9|216.94|214.34|216.42|213.82|0
1686633600000|2023-06-13 05:20:00|216.25|213.65|216.76|214.16|216.76|214.16|216.25|213.65|0
1686633900000|2023-06-13 05:25:00|216.93|214.33|217.38|214.78|217.38|214.78|216.41|213.81|0
1686634200000|2023-06-13 05:30:00|217.2|214.6|217.72|215.12|217.89|215.29|217.03|214.43|0
1686634500000|2023-06-13 05:35:00|217.8|215.2|218.06|215.46|218.06|215.46|217.55|214.95|0
1686634800000|2023-06-13 05:40:00|217.89|215.29|217.54|214.94|217.89|215.29|217.45|214.85|0
1686635100000|2023-06-13 05:45:00|217.45|214.85|217.37|214.77|217.54|214.94|217.03|214.43|0
1686635400000|2023-06-13 05:50:00|217.54|214.94|218.05|215.45|218.4|215.8|217.37|214.77|0
1686635700000|2023-06-13 05:55:00|217.88|215.28|218.4|215.8|218.57|215.97|217.88|215.28|0
1686636000000|2023-06-13 06:00:00|218.57|215.97|218.22|215.62|218.57|215.97|217.53|214.93|0
1686636300000|2023-06-13 06:05:00|218.19|215.99|219.74|217.54|219.74|217.54|218.02|215.82|0
1686636600000|2023-06-13 06:10:00|219.92|217.72|219.74|217.54|220.78|218.58|219.57|217.37|0
1686636900000|2023-06-13 06:15:00|219.4|217.2|219.39|217.19|219.91|217.71|219.22|217.02|0
1686637200000|2023-06-13 06:20:00|219.3|217.1|221.12|218.92|221.47|219.27|219.3|217.1|0
1686637500000|2023-06-13 06:25:00|220.95|218.75|219.91|217.71|221.3|219.1|219.91|217.71|0
1686637800000|2023-06-13 06:30:00|220.08|217.88|220.77|218.57|221.29|219.09|219.91|217.71|0
1686638100000|2023-06-13 06:35:00|220.86|218.66|219.73|217.53|220.95|218.75|219.56|217.36|0
1686638400000|2023-06-13 06:40:00|219.9|217.7|219.73|217.53|220.08|217.88|219.39|217.19|0
1686638700000|2023-06-13 06:45:00|219.9|217.7|219.55|217.35|220.07|217.87|219.46|217.26|0
1686639000000|2023-06-13 06:50:00|219.46|217.26|219.9|217.7|220.07|217.87|219.38|217.18|0
1686639300000|2023-06-13 06:55:00|219.73|217.53|219.55|217.35|220.07|217.87|219.55|217.35|0
1686639600000|2023-06-13 07:00:00|219.38|217.18|218.17|215.97|219.55|217.35|217.65|215.45|0
1686639900000|2023-06-13 07:05:00|218.08|215.88|220.57|218.37|221.53|219.33|217.82|215.62|0
1686640200000|2023-06-13 07:10:00|220.65|218.45|220.39|218.19|220.74|218.54|219.37|217.17|0
1686640500000|2023-06-13 07:15:00|220.05|217.85|220.39|218.19|220.56|218.36|219.71|217.51|0
1686640800000|2023-06-13 07:20:00|220.22|218.02|219.53|217.33|220.73|218.53|219.02|216.82|0
1686641100000|2023-06-13 07:25:00|219.87|217.67|220.22|218.02|220.39|218.19|219.36|217.16|0
1686641400000|2023-06-13 07:30:00|220.3|218.1|221.15|218.95|221.59|219.39|220.3|218.1|0
1686641700000|2023-06-13 07:35:00|221.24|219.04|222.62|220.42|223.31|221.11|221.15|218.95|0
1686642000000|2023-06-13 07:40:00|222.7|220.5|222.7|220.5|222.79|220.59|222.1|219.9|0
1686642300000|2023-06-13 07:45:00|222.96|220.76|222.79|220.59|223.31|221.11|222.79|220.59|0
1686642600000|2023-06-13 07:50:00|222.96|220.76|220.07|217.87|222.96|220.76|219.9|217.7|0
1686642900000|2023-06-13 07:55:00|220.15|217.95|219.73|217.53|220.15|217.95|218.53|216.33|0
1686643200000|2023-06-13 08:00:00|219.55|217.35|219.55|217.35|219.73|217.53|218.44|216.24|0
1686643500000|2023-06-13 08:05:00|219.72|217.52|219.55|217.35|220.41|218.21|219.38|217.18|0
1686643800000|2023-06-13 08:10:00|219.46|217.26|219.46|217.26|219.72|217.52|218.52|216.32|0
1686644100000|2023-06-13 08:15:00|219.38|217.18|219.89|217.69|219.89|217.69|218.94|216.74|0
1686644400000|2023-06-13 08:20:00|219.97|217.77|221.26|219.06|221.26|219.06|219.97|217.77|0
1686644700000|2023-06-13 08:25:00|221.35|219.15|220.92|218.72|221.35|219.15|220.57|218.37|0
1686645000000|2023-06-13 08:30:00|220.57|218.37|221.6|219.4|221.86|219.66|220.57|218.37|0
1686645300000|2023-06-13 08:35:00|221.43|219.23|221.6|219.4|221.6|219.4|220.91|218.71|0
1686645600000|2023-06-13 08:40:00|221.51|219.31|220.74|218.54|221.77|219.57|220.57|218.37|0
1686645900000|2023-06-13 08:45:00|220.65|218.45|221.16|218.96|221.43|219.23|220.57|218.37|0
1686646200000|2023-06-13 08:50:00|221.25|219.05|220.73|218.53|221.25|219.05|220.39|218.19|0
1686646500000|2023-06-13 08:55:00|220.64|218.44|220.56|218.36|221.25|219.05|220.22|218.02|0
1686646800000|2023-06-13 09:00:00|220.73|218.53|221.07|218.87|221.42|219.22|220.39|218.19|0
1686647100000|2023-06-13 09:05:00|221.25|219.05|222.11|219.91|222.11|219.91|221.25|219.05|0
1686647400000|2023-06-13 09:10:00|221.93|219.73|221.93|219.73|222.11|219.91|221.59|219.39|0
1686647700000|2023-06-13 09:15:00|222.1|219.9|221.41|219.21|222.1|219.9|221.41|219.21|0
1686648000000|2023-06-13 09:20:00|221.58|219.38|220.89|218.69|221.58|219.38|220.38|218.18|0
1686648300000|2023-06-13 09:25:00|221.06|218.86|220.89|218.69|221.24|219.04|220.72|218.52|0
1686648600000|2023-06-13 09:30:00|220.97|218.77|220.72|218.52|221.14|218.94|219.69|217.49|0
1686648900000|2023-06-13 09:35:00|220.89|218.69|220.03|217.83|221.06|218.86|220.03|217.83|0
1686649200000|2023-06-13 09:40:00|220.2|218|218|215.8|220.37|218.17|217.83|215.63|0
1686649500000|2023-06-13 09:45:00|218.18|215.98|218.6|216.4|218.69|216.49|218|215.8|0
1686649800000|2023-06-13 09:50:00|218.69|216.49|218.86|216.66|219.37|217.17|218.52|216.32|0
1686650100000|2023-06-13 09:55:00|218.69|216.49|217.31|215.11|219.03|216.83|217.31|215.11|0
1686650400000|2023-06-13 10:00:00|217.48|215.28|216.46|214.26|217.83|215.63|216.37|214.17|0
1686650700000|2023-06-13 10:05:00|216.37|214.17|217.14|214.94|217.82|215.62|216.37|214.17|0
1686651000000|2023-06-13 10:10:00|217.31|215.11|215.77|213.57|217.31|215.11|215.6|213.4|0
1686651300000|2023-06-13 10:15:00|216.11|213.91|214.24|212.04|216.62|214.42|214.24|212.04|0
1686651600000|2023-06-13 10:20:00|214.41|212.21|214.23|212.03|214.41|212.21|213.89|211.69|0
1686651900000|2023-06-13 10:25:00|214.4|212.2|214.57|212.37|214.74|212.54|213.89|211.69|0
1686652200000|2023-06-13 10:30:00|214.4|212.2|215.93|213.73|216.1|213.9|214.4|212.2|0
1686652500000|2023-06-13 10:35:00|215.76|213.56|215.67|213.47|216.27|214.07|215.67|213.47|0
1686652800000|2023-06-13 10:40:00|215.59|213.39|215.25|213.05|215.93|213.73|215.08|212.88|0
1686653100000|2023-06-13 10:45:00|215.42|213.22|213.63|211.43|215.59|213.39|213.46|211.26|0
1686653400000|2023-06-13 10:50:00|213.46|211.26|213.63|211.43|213.8|211.6|213.03|210.83|0
1686653700000|2023-06-13 10:55:00|213.71|211.51|214.14|211.94|214.82|212.62|213.63|211.43|0
1686654000000|2023-06-13 11:00:00|214.05|211.85|213.62|211.42|214.22|212.02|213.53|211.33|0
1686654300000|2023-06-13 11:05:00|213.53|211.33|213.53|211.33|213.79|211.59|212.94|210.74|0
1686654600000|2023-06-13 11:10:00|213.36|211.16|214.3|212.1|214.3|212.1|213.28|211.08|0
1686654900000|2023-06-13 11:15:00|214.38|212.18|214.98|212.78|214.98|212.78|214.3|212.1|0
1686655200000|2023-06-13 11:20:00|215.06|212.86|214.04|211.84|215.32|213.12|213.96|211.76|0
1686655500000|2023-06-13 11:25:00|214.13|211.93|214.47|212.27|214.98|212.78|213.95|211.75|0
1686655800000|2023-06-13 11:30:00|214.29|212.09|213.69|211.49|214.29|212.09|213.44|211.24|0
1686656100000|2023-06-13 11:35:00|213.78|211.58|212.76|210.56|214.29|212.09|212.76|210.56|0
1686656400000|2023-06-13 11:40:00|212.67|210.47|212.75|210.55|213.01|210.81|212.58|210.38|0
1686656700000|2023-06-13 11:45:00|212.84|210.64|212.41|210.21|213.43|211.23|211.9|209.7|0
1686657000000|2023-06-13 11:50:00|212.24|210.04|212.41|210.21|212.75|210.55|212.24|210.04|0
1686657300000|2023-06-13 11:55:00|212.24|210.04|212.24|210.04|212.41|210.21|211.9|209.7|0
1686657600000|2023-06-13 12:00:00|212.41|210.21|212.91|210.71|213.26|211.06|212.07|209.87|0
1686657900000|2023-06-13 12:05:00|213.09|210.89|213.85|211.65|213.94|211.74|212.91|210.71|0
1686658200000|2023-06-13 12:10:00|213.76|211.56|212.57|210.37|214.28|212.08|212.57|210.37|0
1686658500000|2023-06-13 12:15:00|212.74|210.54|211.8|209.6|213.08|210.88|211.04|208.84|0
1686658800000|2023-06-13 12:20:00|211.89|209.69|212.82|210.62|213.42|211.22|211.89|209.69|0
1686659100000|2023-06-13 12:25:00|212.91|210.71|214.52|212.32|215.47|213.27|212.57|210.37|0
1686659400000|2023-06-13 12:30:00|215.98|213.78|215.87|213.67|222.8|220.6|208.24|206.04|0
1686659700000|2023-06-13 12:35:00|215.36|213.16|216.9|214.7|218.72|216.52|214.93|212.73|0
1686660000000|2023-06-13 12:40:00|216.56|214.36|221.58|219.38|221.93|219.73|216.56|214.36|0
1686660300000|2023-06-13 12:45:00|221.76|219.56|221.58|219.38|222.19|219.99|220.02|217.82|0
1686660600000|2023-06-13 12:50:00|221.93|219.73|221.4|219.2|221.93|219.73|220.71|218.51|0
1686660900000|2023-06-13 12:55:00|221.58|219.38|226.3|224.1|226.3|224.1|220.88|218.68|0
1686661200000|2023-06-13 13:00:00|226.48|224.28|226.65|224.45|228.24|226.04|226.48|224.28|0
1686661500000|2023-06-13 13:05:00|226.83|224.63|227.71|225.51|228.77|226.57|226.03|223.83|0
1686661800000|2023-06-13 13:10:00|227.89|225.69|227.35|225.15|229.3|227.1|227.18|224.98|0
1686662100000|2023-06-13 13:15:00|227.18|224.98|225.94|223.74|227.18|224.98|225.24|223.04|0
1686662400000|2023-06-13 13:20:00|226.12|223.92|223.14|220.94|226.12|223.92|222.61|220.41|0
1686662700000|2023-06-13 13:25:00|222.96|220.76|220|217.8|223.14|220.94|219.82|217.62|0
1686663000000|2023-06-13 13:30:00|220.87|218.67|223.66|221.46|223.83|221.63|218.96|216.76|0
1686663300000|2023-06-13 13:35:00|224.36|222.16|229.77|227.57|230.12|227.92|223.63|221.43|0
1686663600000|2023-06-13 13:40:00|229.94|227.74|230.65|228.45|234.55|232.35|228.27|226.07|0
1686663900000|2023-06-13 13:45:00|230.82|228.62|228.36|226.16|230.82|228.62|228|225.8|0
1686664200000|2023-06-13 13:50:00|226.25|224.05|226.6|224.4|227.47|225.27|225.72|223.52|0
1686664500000|2023-06-13 13:55:00|226.42|224.22|224.32|222.12|229.06|226.86|222.41|220.21|0
1686664800000|2023-06-13 14:00:00|224.84|222.64|224.67|222.47|226.07|223.87|222.93|220.73|0
1686665100000|2023-06-13 14:05:00|224.84|222.64|224.05|221.85|227.64|225.44|222.75|220.55|0
1686665400000|2023-06-13 14:10:00|223.71|221.51|222.32|220.12|224.57|222.37|219.21|217.01|0
1686665700000|2023-06-13 14:15:00|222.14|219.94|222.31|220.11|223.01|220.81|217.84|215.64|0
1686666000000|2023-06-13 14:20:00|221.8|219.6|222.58|220.38|223.97|221.77|220.24|218.04|0
1686666300000|2023-06-13 14:25:00|222.76|220.56|224.67|222.47|224.84|222.64|222.58|220.38|0
1686666600000|2023-06-13 14:30:00|224.84|222.64|225.89|223.69|225.89|223.69|221.02|218.82|0
1686666900000|2023-06-13 14:35:00|225.71|223.51|227.64|225.44|227.99|225.79|225.36|223.16|0
1686667200000|2023-06-13 14:40:00|227.63|225.43|226.06|223.86|227.99|225.79|225.01|222.81|0
1686667500000|2023-06-13 14:45:00|225.88|223.68|228.68|226.48|229.04|226.84|225.71|223.51|0
1686667800000|2023-06-13 14:50:00|228.86|226.66|227.98|225.78|229.74|227.54|227.28|225.08|0
1686668100000|2023-06-13 14:55:00|227.8|225.6|227.1|224.9|228.68|226.48|226.58|224.38|0
1686668400000|2023-06-13 15:00:00|227.28|225.08|226.4|224.2|227.45|225.25|225.87|223.67|0
1686668700000|2023-06-13 15:05:00|226.22|224.02|228.32|226.12|228.68|226.48|225|222.8|0
1686669000000|2023-06-13 15:10:00|228.15|225.95|234.2|232|235.27|233.07|228.15|225.95|0
1686669300000|2023-06-13 15:15:00|234.38|232.18|234.91|232.71|235.97|233.77|233.32|231.12|0
1686669600000|2023-06-13 15:20:00|234.56|232.36|234.73|232.53|237.75|235.55|233.85|231.65|0
1686669900000|2023-06-13 15:25:00|234.55|232.35|233.84|231.64|235.61|233.41|233.14|230.94|0
1686670200000|2023-06-13 15:30:00|234.37|232.17|231.55|229.35|234.55|232.35|231.2|229|0
1686670500000|2023-06-13 15:35:00|231.2|229|229.97|227.77|232.61|230.41|229.27|227.07|0
1686670800000|2023-06-13 15:40:00|229.8|227.6|231.11|228.91|231.73|229.53|229.1|226.9|0
1686671100000|2023-06-13 15:45:00|231.02|228.82|231.55|229.35|231.72|229.52|229.79|227.59|0
1686671400000|2023-06-13 15:50:00|231.63|229.43|232.6|230.4|233.48|231.28|231.02|228.82|0
1686671700000|2023-06-13 15:55:00|232.42|230.22|228.91|226.71|234.01|231.81|228.74|226.54|0
1686672000000|2023-06-13 16:00:00|228.04|225.84|228.39|226.19|228.39|226.19|226.82|224.62|0
1686672300000|2023-06-13 16:05:00|228.21|226.01|230.49|228.29|230.66|228.46|227.86|225.66|0
1686672600000|2023-06-13 16:10:00|230.31|228.11|231.8|229.6|232.77|230.57|230.31|228.11|0
1686672900000|2023-06-13 16:15:00|232.06|229.86|232.41|230.21|232.94|230.74|231.71|229.51|0
1686673200000|2023-06-13 16:20:00|232.59|230.39|232.59|230.39|233.12|230.92|230.83|228.63|0
1686673500000|2023-06-13 16:25:00|232.5|230.3|232.76|230.56|233.29|231.09|230.3|228.1|0
1686673800000|2023-06-13 16:30:00|232.94|230.74|232.23|230.03|233.82|231.62|232.23|230.03|0
1686674100000|2023-06-13 16:35:00|232.41|230.21|233.11|230.91|233.64|231.44|231.7|229.5|0
1686674400000|2023-06-13 16:40:00|233.29|231.09|234.34|232.14|234.87|232.67|233.29|231.09|0
1686674700000|2023-06-13 16:45:00|234.43|232.23|233.1|230.9|234.52|232.32|232.75|230.55|0
1686675000000|2023-06-13 16:50:00|232.75|230.55|233.98|231.78|234.69|232.49|232.75|230.55|0
1686675300000|2023-06-13 16:55:00|233.81|231.61|235.4|233.2|235.4|233.2|233.28|231.08|0
1686675600000|2023-06-13 17:00:00|235.22|233.02|236.1|233.9|236.46|234.26|234.87|232.67|0
1686675900000|2023-06-13 17:05:00|236.28|234.08|233.8|231.6|237.7|235.5|232.83|230.63|0
1686676200000|2023-06-13 17:10:00|233.63|231.43|232.92|230.72|233.8|231.6|231.51|229.31|0
1686676500000|2023-06-13 17:15:00|233.09|230.89|234.68|232.48|234.86|232.66|232.39|230.19|0
1686676800000|2023-06-13 17:20:00|234.86|232.66|235.03|232.83|235.57|233.37|234.5|232.3|0
1686677100000|2023-06-13 17:25:00|234.86|232.66|235.38|233.18|236.27|234.07|233.44|231.24|0
1686677400000|2023-06-13 17:30:00|235.56|233.36|235.03|232.83|236.09|233.89|234.67|232.47|0
1686677700000|2023-06-13 17:35:00|235.21|233.01|234.32|232.12|235.38|233.18|233.44|231.24|0
1686678000000|2023-06-13 17:40:00|234.14|231.94|236.17|233.97|236.26|234.06|234.14|231.94|0
1686678300000|2023-06-13 17:45:00|236.26|234.06|236.26|234.06|236.8|234.6|235.38|233.18|0
1686678600000|2023-06-13 17:50:00|235.91|233.71|235.02|232.82|235.91|233.71|234.67|232.47|0
1686678900000|2023-06-13 17:55:00|234.93|232.73|234.13|231.93|235.55|233.35|232.46|230.26|0
1686679200000|2023-06-13 18:00:00|233.96|231.76|233.69|231.49|234.84|232.64|233.25|231.05|0
1686679500000|2023-06-13 18:05:00|233.78|231.58|231.84|229.64|234.13|231.93|231.84|229.64|0
1686679800000|2023-06-13 18:10:00|231.49|229.29|231.13|228.93|231.49|229.29|228.51|226.31|0
1686680100000|2023-06-13 18:15:00|231.31|229.11|231.48|229.28|232.19|229.99|229.73|227.53|0
1686680400000|2023-06-13 18:20:00|231.66|229.46|231.66|229.46|232.54|230.34|230.78|228.58|0
1686680700000|2023-06-13 18:25:00|231.48|229.28|227.1|224.9|231.83|229.63|225.54|223.34|0
1686681000000|2023-06-13 18:30:00|226.58|224.38|225.54|223.34|227.45|225.25|223.98|221.78|0
1686681300000|2023-06-13 18:35:00|225.36|223.16|226.4|224.2|226.58|224.38|223.63|221.43|0
1686681600000|2023-06-13 18:40:00|226.23|224.03|225.62|223.42|226.75|224.55|223.8|221.6|0
1686681900000|2023-06-13 18:45:00|225.53|223.33|225.71|223.51|227.27|225.07|223.8|221.6|0
1686682200000|2023-06-13 18:50:00|225.62|223.42|227.97|225.77|228.32|226.12|225.53|223.33|0
1686682500000|2023-06-13 18:55:00|227.79|225.59|228.31|226.11|229.54|227.34|227.79|225.59|0
1686682800000|2023-06-13 19:00:00|228.49|226.29|230.23|228.03|230.23|228.03|228.49|226.29|0
1686683100000|2023-06-13 19:05:00|230.06|227.86|230.76|228.56|231.64|229.44|229.97|227.77|0
1686683400000|2023-06-13 19:10:00|230.93|228.73|231.28|229.08|231.28|229.08|229.18|226.98|0
1686683700000|2023-06-13 19:15:00|231.11|228.91|230.93|228.73|232.34|230.14|230.05|227.85|0
1686684000000|2023-06-13 19:20:00|230.75|228.55|230.4|228.2|233.22|231.02|230.05|227.85|0
1686684300000|2023-06-13 19:25:00|230.23|228.03|230.4|228.2|231.63|229.43|229.7|227.5|0
1686684600000|2023-06-13 19:30:00|230.92|228.72|229.35|227.15|231.1|228.9|229.35|227.15|0
1686684900000|2023-06-13 19:35:00|229.52|227.32|229.87|227.67|230.92|228.72|228.99|226.79|0
1686685200000|2023-06-13 19:40:00|230.04|227.84|229.69|227.49|232.33|230.13|229.17|226.97|0
1686685500000|2023-06-13 19:45:00|229.34|227.14|229.86|227.66|231.27|229.07|229.17|226.97|0
1686685800000|2023-06-13 19:50:00|230.57|228.37|231.97|229.77|231.97|229.77|228.99|226.79|0
1686686100000|2023-06-13 19:55:00|231.62|229.42|233.17|230.97|233.34|231.14|230.17|227.97|0
1686686400000|2023-06-13 20:00:00|231.4|229.2|231.75|229.55|232.81|230.61|231.23|229.03|0
1686686700000|2023-06-13 20:05:00|232.11|229.91|232.46|230.26|232.81|230.61|231.93|229.73|0
1686687000000|2023-06-13 20:10:00|232.63|230.43|232.28|230.08|232.81|230.61|232.1|229.9|0
1686687300000|2023-06-13 20:15:00|232.83|230.23|232.83|230.23|233.18|230.58|232.65|230.05|0
1686687600000|2023-06-13 20:20:00|232.74|230.14|232.3|229.7|232.74|230.14|232.12|229.52|0
1686687900000|2023-06-13 20:25:00|232.12|229.52|232.47|229.87|232.65|230.05|232.12|229.52|0
1686688200000|2023-06-13 20:30:00|232.65|230.05|233.7|231.1|233.7|231.1|232.47|229.87|0
1686688500000|2023-06-13 20:35:00|233.35|230.75|233.7|231.1|233.7|231.1|233.35|230.75|0
1686688800000|2023-06-13 20:40:00|233.88|231.28|235.29|232.69|235.29|232.69|233.88|231.28|0
1686689100000|2023-06-13 20:45:00|235.2|232.6|234.94|232.34|235.47|232.87|234.94|232.34|0
1686689400000|2023-06-13 20:50:00|235.11|232.51|235.37|232.77|235.47|232.87|234.94|232.34|0
1686689700000|2023-06-13 20:55:00|235.29|232.69|234.13|231.53|235.47|232.87|234.13|231.53|0
1686690000000|2023-06-13 21:00:00|234.07|231.47|234.14|231.54|234.28|231.68|233.96|231.36|0
1686690300000|2023-06-13 21:05:00|234.12|231.52|234.51|231.91|234.56|231.96|234.06|231.46|0
1686690600000|2023-06-13 21:10:00|234.69|232.09|234.48|231.88|234.74|232.14|234.48|231.88|0
1686690900000|2023-06-13 21:15:00|234.59|231.99|234.95|232.35|235.1|232.5|234.14|231.54|0
1686691200000|2023-06-13 21:20:00|234.92|232.32|234.79|232.19|235.21|232.61|234.66|232.06|0
1686691500000|2023-06-13 21:25:00|235.02|232.42|235.07|232.47|235.1|232.5|235.02|232.42|0
1686691800000|2023-06-13 21:30:00|235.13|232.53|235.1|232.5|235.13|232.53|235.02|232.42|0
1686692100000|2023-06-13 21:35:00|235.09|232.49|235.17|232.57|235.33|232.73|235.02|232.42|0
1686692400000|2023-06-13 21:40:00|234.96|232.36|234.7|232.1|234.96|232.36|234.68|232.08|0
1686692700000|2023-06-13 21:45:00|234.68|232.08|234.49|231.89|234.75|232.15|234.49|231.89|0
1686693000000|2023-06-13 21:50:00|234.44|231.84|234.31|231.71|234.49|231.89|233.92|231.32|0
1686693300000|2023-06-13 21:55:00|234.26|231.66|233.97|231.37|234.26|231.66|233.76|231.16|0
1686693600000|2023-06-13 22:00:00|233.22|230.62|233.14|230.54|233.4|230.8|232.78|230.18|0
1686693900000|2023-06-13 22:05:00|233.31|230.71|232.08|229.48|233.67|231.07|231.72|229.12|0
1686694200000|2023-06-13 22:10:00|231.9|229.3|232.96|230.36|232.96|230.36|231.72|229.12|0
1686694500000|2023-06-13 22:15:00|232.95|230.35|233.48|230.88|233.66|231.06|232.95|230.35|0
1686694800000|2023-06-13 22:20:00|233.66|231.06|233.48|230.88|233.84|231.24|233.48|230.88|0
1686695100000|2023-06-13 22:25:00|233.66|231.06|233.66|231.06|233.66|231.06|233.13|230.53|0
1686695400000|2023-06-13 22:30:00|233.83|231.23|233.74|231.14|234.36|231.76|233.65|231.05|0
1686695700000|2023-06-13 22:35:00|233.65|231.05|233.65|231.05|234.18|231.58|233.56|230.96|0
1686696000000|2023-06-13 22:40:00|233.83|231.23|234.18|231.58|234.36|231.76|233.83|231.23|0
1686696300000|2023-06-13 22:45:00|234.36|231.76|234.89|232.29|234.89|232.29|234.18|231.58|0
1686696600000|2023-06-13 22:50:00|234.79|232.19|234.71|232.11|234.88|232.28|234.53|231.93|0
1686696900000|2023-06-13 22:55:00|234.53|231.93|234.53|231.93|234.88|232.28|234.53|231.93|0
1686697200000|2023-06-13 23:00:00|234.7|232.1|234.7|232.1|234.7|232.1|234.17|231.57|0
1686697500000|2023-06-13 23:05:00|234.52|231.92|233.99|231.39|234.88|232.28|233.81|231.21|0
1686697800000|2023-06-13 23:10:00|233.9|231.3|234.07|231.47|234.17|231.57|233.81|231.21|0
1686698100000|2023-06-13 23:15:00|233.99|231.39|233.81|231.21|233.99|231.39|233.63|231.03|0
1686698400000|2023-06-13 23:20:00|233.63|231.03|233.81|231.21|233.81|231.21|233.46|230.86|0
1686698700000|2023-06-13 23:25:00|233.72|231.12|234.16|231.56|234.16|231.56|233.72|231.12|0
1686699000000|2023-06-13 23:30:00|234.34|231.74|234.16|231.56|234.34|231.74|233.98|231.38|0
1686699300000|2023-06-13 23:35:00|233.98|231.38|233.8|231.2|234.16|231.56|233.8|231.2|0
1686699600000|2023-06-13 23:40:00|233.89|231.29|233.27|230.67|233.98|231.38|233.09|230.49|0
1686699900000|2023-06-13 23:45:00|233.45|230.85|233|230.4|233.45|230.85|232.74|230.14|0
1686700200000|2023-06-13 23:50:00|233.09|230.49|233.27|230.67|233.44|230.84|232.91|230.31|0
1686700500000|2023-06-13 23:55:00|233.09|230.49|233.26|230.66|233.35|230.75|232.91|230.31|0
1686700800000|2023-06-14 00:00:00|233.09|230.49|232.11|229.51|233.09|230.49|232.03|229.43|0
1686701100000|2023-06-14 00:05:00|232.03|229.43|231.67|229.07|232.55|229.95|231.67|229.07|0
1686701400000|2023-06-14 00:10:00|231.85|229.25|230.61|228.01|231.85|229.25|230.44|227.84|0
1686701700000|2023-06-14 00:15:00|230.79|228.19|231.84|229.24|232.02|229.42|230.61|228.01|0
1686702000000|2023-06-14 00:20:00|231.67|229.07|231.84|229.24|232.1|229.5|231.66|229.06|0
1686702300000|2023-06-14 00:25:00|231.66|229.06|231.49|228.89|231.84|229.24|230.96|228.36|0
1686702600000|2023-06-14 00:30:00|231.31|228.71|230.96|228.36|231.84|229.24|230.78|228.18|0
1686702900000|2023-06-14 00:35:00|231.04|228.44|231.66|229.06|231.66|229.06|230.6|228|0
1686703200000|2023-06-14 00:40:00|231.48|228.88|231.3|228.7|231.83|229.23|231.3|228.7|0
1686703500000|2023-06-14 00:45:00|231.13|228.53|231.3|228.7|231.65|229.05|230.78|228.18|0
1686703800000|2023-06-14 00:50:00|231.13|228.53|230.77|228.17|231.3|228.7|230.68|228.08|0
1686704100000|2023-06-14 00:55:00|230.68|228.08|230.95|228.35|231.3|228.7|230.6|228|0
1686704400000|2023-06-14 01:00:00|231.12|228.52|231.82|229.22|232.18|229.58|231.12|228.52|0
1686704700000|2023-06-14 01:05:00|231.73|229.13|231.82|229.22|232.18|229.58|231.73|229.13|0
1686705000000|2023-06-14 01:10:00|231.91|229.31|232|229.4|232.17|229.57|231.9|229.3|0
1686705300000|2023-06-14 01:15:00|232.17|229.57|232.52|229.92|232.78|230.18|231.82|229.22|0
1686705600000|2023-06-14 01:20:00|232.35|229.75|231.99|229.39|232.52|229.92|231.82|229.22|0
1686705900000|2023-06-14 01:25:00|232.17|229.57|232.43|229.83|232.43|229.83|231.81|229.21|0
1686706200000|2023-06-14 01:30:00|232.34|229.74|232.52|229.92|232.69|230.09|232.16|229.56|0
1686706500000|2023-06-14 01:35:00|232.69|230.09|233.4|230.8|233.57|230.97|232.52|229.92|0
1686706800000|2023-06-14 01:40:00|233.22|230.62|232.34|229.74|233.22|230.62|232.34|229.74|0
1686707100000|2023-06-14 01:45:00|232.24|229.64|233.22|230.62|233.39|230.79|232.16|229.56|0
1686707400000|2023-06-14 01:50:00|233.3|230.7|233.39|230.79|233.39|230.79|232.86|230.26|0
1686707700000|2023-06-14 01:55:00|233.21|230.61|233.03|230.43|233.39|230.79|232.86|230.26|0
1686708000000|2023-06-14 02:00:00|233.21|230.61|233.03|230.43|233.21|230.61|232.86|230.26|0
1686708300000|2023-06-14 02:05:00|232.94|230.34|231.97|229.37|233.03|230.43|231.97|229.37|0
1686708600000|2023-06-14 02:10:00|231.8|229.2|231.97|229.37|232.15|229.55|231.62|229.02|0
1686708900000|2023-06-14 02:15:00|231.79|229.19|231.97|229.37|231.97|229.37|231.44|228.84|0
1686709200000|2023-06-14 02:20:00|231.79|229.19|231.97|229.37|232.05|229.45|231.79|229.19|0
1686709500000|2023-06-14 02:25:00|232.14|229.54|232.14|229.54|232.32|229.72|231.87|229.27|0
1686709800000|2023-06-14 02:30:00|231.96|229.36|232.31|229.71|232.49|229.89|231.96|229.36|0
1686710100000|2023-06-14 02:35:00|232.14|229.54|231.43|228.83|232.14|229.54|231.43|228.83|0
1686710400000|2023-06-14 02:40:00|231.25|228.65|231.43|228.83|231.43|228.83|231.08|228.48|0
1686710700000|2023-06-14 02:45:00|231.25|228.65|231.78|229.18|231.78|229.18|230.9|228.3|0
1686711000000|2023-06-14 02:50:00|231.86|229.26|231.6|229|231.95|229.35|231.42|228.82|0
1686711300000|2023-06-14 02:55:00|231.68|229.08|231.95|229.35|232.13|229.53|231.6|229|0
1686711600000|2023-06-14 03:00:00|231.77|229.17|231.77|229.17|231.95|229.35|231.6|229|0
1686711900000|2023-06-14 03:05:00|231.95|229.35|231.95|229.35|231.95|229.35|231.6|229|0
1686712200000|2023-06-14 03:10:00|232.03|229.43|231.77|229.17|232.03|229.43|231.68|229.08|0
1686712500000|2023-06-14 03:15:00|231.94|229.34|231.94|229.34|232.12|229.52|231.77|229.17|0
1686712800000|2023-06-14 03:20:00|231.76|229.16|231.59|228.99|231.76|229.16|231.59|228.99|0
1686713100000|2023-06-14 03:25:00|231.67|229.07|232.11|229.51|232.11|229.51|231.59|228.99|0
1686713400000|2023-06-14 03:30:00|231.94|229.34|231.23|228.63|231.94|229.34|231.23|228.63|0
1686713700000|2023-06-14 03:35:00|231.05|228.45|231.76|229.16|231.76|229.16|231.05|228.45|0
1686714000000|2023-06-14 03:40:00|231.93|229.33|231.4|228.8|231.93|229.33|231.4|228.8|0
1686714300000|2023-06-14 03:45:00|231.05|228.45|231.75|229.15|231.75|229.15|231.05|228.45|0
1686714600000|2023-06-14 03:50:00|231.93|229.33|232.28|229.68|232.28|229.68|231.58|228.98|0
1686714900000|2023-06-14 03:55:00|232.1|229.5|233.05|230.45|233.05|230.45|232.1|229.5|0
1686715200000|2023-06-14 04:00:00|233.22|230.62|233.05|230.45|233.22|230.62|232.87|230.27|0
1686715500000|2023-06-14 04:05:00|232.95|230.35|232.69|230.09|233.05|230.45|232.34|229.74|0
1686715800000|2023-06-14 04:10:00|232.51|229.91|232.34|229.74|232.51|229.91|232.34|229.74|0
1686716100000|2023-06-14 04:15:00|232.51|229.91|233.04|230.44|233.04|230.44|232.51|229.91|0
1686716400000|2023-06-14 04:20:00|233.22|230.62|233.74|231.14|233.92|231.32|233.21|230.61|0
1686716700000|2023-06-14 04:25:00|233.92|231.32|233.82|231.22|233.92|231.32|233.74|231.14|0
1686717000000|2023-06-14 04:30:00|233.74|231.14|233.91|231.31|234.09|231.49|233.74|231.14|0
1686717300000|2023-06-14 04:35:00|233.74|231.14|233.91|231.31|233.91|231.31|233.56|230.96|0
1686717600000|2023-06-14 04:40:00|233.73|231.13|233.73|231.13|233.73|231.13|233.56|230.96|0
1686717900000|2023-06-14 04:45:00|233.56|230.96|233.73|231.13|233.91|231.31|233.56|230.96|0
1686718200000|2023-06-14 04:50:00|233.91|231.31|233.55|230.95|233.91|231.31|233.38|230.78|0
1686718500000|2023-06-14 04:55:00|233.73|231.13|233.9|231.3|234.08|231.48|233.73|231.13|0
1686718800000|2023-06-14 05:00:00|234.08|231.48|233.55|230.95|234.08|231.48|233.55|230.95|0
1686719100000|2023-06-14 05:05:00|233.63|231.03|233.37|230.77|233.9|231.3|233.37|230.77|0
1686719400000|2023-06-14 05:10:00|233.55|230.95|233.9|231.3|234.07|231.47|233.37|230.77|0
1686719700000|2023-06-14 05:15:00|233.72|231.12|233.89|231.29|233.89|231.29|233.54|230.94|0
1686720000000|2023-06-14 05:20:00|233.72|231.12|234.25|231.65|234.42|231.82|233.72|231.12|0
1686720300000|2023-06-14 05:25:00|234.24|231.64|233.18|230.58|234.6|232|233.18|230.58|0
1686720600000|2023-06-14 05:30:00|233.09|230.49|232.48|229.88|233.09|230.49|231.95|229.35|0
1686720900000|2023-06-14 05:35:00|232.65|230.05|232.48|229.88|233.18|230.58|232.48|229.88|0
1686721200000|2023-06-14 05:40:00|232.3|229.7|232.65|230.05|232.83|230.23|232.12|229.52|0
1686721500000|2023-06-14 05:45:00|232.73|230.13|234.59|231.99|234.59|231.99|232.73|230.13|0
1686721800000|2023-06-14 05:50:00|234.5|231.9|233.53|230.93|234.76|232.16|233.53|230.93|0
1686722100000|2023-06-14 05:55:00|233.35|230.75|233.52|230.92|233.88|231.28|232.64|230.04|0
1686722400000|2023-06-14 06:00:00|233.35|230.75|233.7|231.1|233.7|231.1|232.47|229.87|0
1686722700000|2023-06-14 06:05:00|233.5|231.3|233.4|231.2|233.76|231.56|233.32|231.12|0
1686723000000|2023-06-14 06:10:00|233.5|231.3|233.32|231.12|233.85|231.65|233.32|231.12|0
1686723300000|2023-06-14 06:15:00|233.14|230.94|232.79|230.59|233.32|231.12|232.26|230.06|0
1686723600000|2023-06-14 06:20:00|232.61|230.41|232.26|230.06|232.96|230.76|232.08|229.88|0
1686723900000|2023-06-14 06:25:00|232.08|229.88|232.43|230.23|232.43|230.23|231.9|229.7|0
1686724200000|2023-06-14 06:30:00|232.61|230.41|233.49|231.29|233.49|231.29|232.43|230.23|0
1686724500000|2023-06-14 06:35:00|233.31|231.11|232.95|230.75|233.31|231.11|232.95|230.75|0
1686724800000|2023-06-14 06:40:00|232.78|230.58|232.6|230.4|233.13|230.93|232.25|230.05|0
1686725100000|2023-06-14 06:45:00|232.25|230.05|232.07|229.87|232.42|230.22|231.89|229.69|0
1686725400000|2023-06-14 06:50:00|231.89|229.69|232.42|230.22|232.6|230.4|231.72|229.52|0
1686725700000|2023-06-14 06:55:00|232.24|230.04|232.24|230.04|232.42|230.22|231.89|229.69|0
1686726000000|2023-06-14 07:00:00|232.42|230.22|233.3|231.1|233.3|231.1|232.15|229.95|0
1686726300000|2023-06-14 07:05:00|233.12|230.92|234.35|232.15|234.53|232.33|232.59|230.39|0
1686726600000|2023-06-14 07:10:00|234.18|231.98|235.59|233.39|235.59|233.39|233.65|231.45|0
1686726900000|2023-06-14 07:15:00|235.41|233.21|238.43|236.23|238.61|236.41|235.32|233.12|0
1686727200000|2023-06-14 07:20:00|238.25|236.05|237.89|235.69|239.14|236.94|237.54|235.34|0
1686727500000|2023-06-14 07:25:00|237.72|235.52|237.36|235.16|237.72|235.52|236.83|234.63|0
1686727800000|2023-06-14 07:30:00|237.54|235.34|237.36|235.16|238.25|236.05|237.18|234.98|0
1686728100000|2023-06-14 07:35:00|237.53|235.33|238.6|236.4|239.13|236.93|237.53|235.33|0
1686728400000|2023-06-14 07:40:00|238.78|236.58|239.13|236.93|239.13|236.93|238.06|235.86|0
1686728700000|2023-06-14 07:45:00|238.95|236.75|237.88|235.68|239.13|236.93|237.7|235.5|0
1686729000000|2023-06-14 07:50:00|238.06|235.86|238.06|235.86|238.77|236.57|237.88|235.68|0
1686729300000|2023-06-14 07:55:00|238.24|236.04|240.31|238.11|240.49|238.29|237.88|235.68|0
1686729600000|2023-06-14 08:00:00|240.49|238.29|239.07|236.87|240.49|238.29|238.71|236.51|0
1686729900000|2023-06-14 08:05:00|238.98|236.78|239.42|237.22|239.78|237.58|238.71|236.51|0
1686730200000|2023-06-14 08:10:00|239.51|237.31|239.24|237.04|240.13|237.93|239.06|236.86|0
1686730500000|2023-06-14 08:15:00|239.33|237.13|239.15|236.95|239.95|237.75|239.06|236.86|0
1686730800000|2023-06-14 08:20:00|239.24|237.04|240.13|237.93|240.3|238.1|239.06|236.86|0
1686731100000|2023-06-14 08:25:00|240.03|237.83|240.3|238.1|240.48|238.28|239.77|237.57|0
1686731400000|2023-06-14 08:30:00|240.48|238.28|240.48|238.28|240.48|238.28|239.77|237.57|0
1686731700000|2023-06-14 08:35:00|240.3|238.1|241.54|239.34|242.26|240.06|240.3|238.1|0
1686732000000|2023-06-14 08:40:00|241.37|239.17|240.83|238.63|241.37|239.17|240.3|238.1|0
1686732300000|2023-06-14 08:45:00|240.65|238.45|242.08|239.88|242.08|239.88|240.47|238.27|0
1686732600000|2023-06-14 08:50:00|242.25|240.05|241.18|238.98|242.43|240.23|240.47|238.27|0
1686732900000|2023-06-14 08:55:00|241.27|239.07|241.36|239.16|241.54|239.34|240.65|238.45|0
1686733200000|2023-06-14 09:00:00|241.18|238.98|241.18|238.98|241.8|239.6|240.29|238.09|0
1686733500000|2023-06-14 09:05:00|240.82|238.62|240.46|238.26|241.35|239.15|240.46|238.26|0
1686733800000|2023-06-14 09:10:00|240.64|238.44|239.21|237.01|240.64|238.44|238.68|236.48|0
1686734100000|2023-06-14 09:15:00|239.3|237.1|240.28|238.08|240.28|238.08|239.12|236.92|0
1686734400000|2023-06-14 09:20:00|240.1|237.9|240.46|238.26|241.17|238.97|240.1|237.9|0
1686734700000|2023-06-14 09:25:00|240.63|238.43|239.74|237.54|240.81|238.61|239.74|237.54|0
1686735000000|2023-06-14 09:30:00|239.83|237.63|240.45|238.25|240.99|238.79|239.56|237.36|0
1686735300000|2023-06-14 09:35:00|240.27|238.07|239.82|237.62|240.27|238.07|239.56|237.36|0
1686735600000|2023-06-14 09:40:00|239.74|237.54|239.02|236.82|239.74|237.54|239.02|236.82|0
1686735900000|2023-06-14 09:45:00|239.2|237|239.55|237.35|239.91|237.71|239.02|236.82|0
1686736200000|2023-06-14 09:50:00|239.38|237.18|237.78|235.58|239.38|237.18|237.6|235.4|0
1686736500000|2023-06-14 09:55:00|237.6|235.4|238.13|235.93|238.13|235.93|237.42|235.22|0
1686736800000|2023-06-14 10:00:00|238.22|236.02|237.77|235.57|238.31|236.11|237.6|235.4|0
1686737100000|2023-06-14 10:05:00|237.86|235.66|238.48|236.28|238.48|236.28|237.86|235.66|0
1686737400000|2023-06-14 10:10:00|237.95|235.75|238.48|236.28|238.48|236.28|237.85|235.65|0
1686737700000|2023-06-14 10:15:00|238.3|236.1|237.5|235.3|238.3|236.1|237.24|235.04|0
1686738000000|2023-06-14 10:20:00|237.41|235.21|238.3|236.1|238.3|236.1|237.41|235.21|0
1686738300000|2023-06-14 10:25:00|238.12|235.92|239.18|236.98|239.54|237.34|238.12|235.92|0
1686738600000|2023-06-14 10:30:00|239|236.8|240.42|238.22|240.42|238.22|239|236.8|0
1686738900000|2023-06-14 10:35:00|240.6|238.4|240.6|238.4|240.78|238.58|239.89|237.69|0
1686739200000|2023-06-14 10:40:00|240.78|238.58|240.42|238.22|240.86|238.66|240.24|238.04|0
1686739500000|2023-06-14 10:45:00|240.24|238.04|240.95|238.75|241.13|238.93|239.89|237.69|0
1686739800000|2023-06-14 10:50:00|240.77|238.57|239.97|237.77|240.77|238.57|239.17|236.97|0
1686740100000|2023-06-14 10:55:00|239.88|237.68|240.06|237.86|240.41|238.21|239.35|237.15|0
1686740400000|2023-06-14 11:00:00|239.88|237.68|240.06|237.86|240.41|238.21|239.35|237.15|0
1686740700000|2023-06-14 11:05:00|240.23|238.03|239.7|237.5|240.23|238.03|239.7|237.5|0
1686741000000|2023-06-14 11:10:00|239.61|237.41|239.87|237.67|240.41|238.21|239.61|237.41|0
1686741300000|2023-06-14 11:15:00|239.7|237.5|239.16|236.96|239.7|237.5|239.16|236.96|0
1686741600000|2023-06-14 11:20:00|239.34|237.14|239.64|237.44|239.64|237.44|238.57|236.37|0
1686741900000|2023-06-14 11:25:00|239.46|237.26|240.89|238.69|240.89|238.69|239.11|236.91|0
1686742200000|2023-06-14 11:30:00|240.71|238.51|239.46|237.26|240.89|238.69|239.46|237.26|0
1686742500000|2023-06-14 11:35:00|239.28|237.08|237.85|235.65|239.28|237.08|237.85|235.65|0
1686742800000|2023-06-14 11:40:00|237.76|235.56|238.03|235.83|238.39|236.19|237.67|235.47|0
1686743100000|2023-06-14 11:45:00|237.85|235.65|237.85|235.65|238.21|236.01|237.32|235.12|0
1686743400000|2023-06-14 11:50:00|237.49|235.29|237.49|235.29|237.85|235.65|237.14|234.94|0
1686743700000|2023-06-14 11:55:00|237.14|234.94|237.49|235.29|237.49|235.29|236.43|234.23|0
1686744000000|2023-06-14 12:00:00|237.31|235.11|237.13|234.93|238.2|236|236.96|234.76|0
1686744300000|2023-06-14 12:05:00|237.31|235.11|237.66|235.46|238.2|236|237.31|235.11|0
1686744600000|2023-06-14 12:10:00|237.49|235.29|238.2|236|238.2|236|237.49|235.29|0
1686744900000|2023-06-14 12:15:00|238.19|235.99|238.73|236.53|238.73|236.53|238.02|235.82|0
1686745200000|2023-06-14 12:20:00|238.9|236.7|238.55|236.35|239.08|236.88|238.19|235.99|0
1686745500000|2023-06-14 12:25:00|238.72|236.52|238.54|236.34|239.44|237.24|238.37|236.17|0
1686745800000|2023-06-14 12:30:00|237.92|235.72|238.54|236.34|240.23|238.03|237.83|235.63|0
1686746100000|2023-06-14 12:35:00|238.72|236.52|237.12|234.92|238.9|236.7|237.12|234.92|0
1686746400000|2023-06-14 12:40:00|236.94|234.74|236.94|234.74|237.12|234.92|235.17|232.97|0
1686746700000|2023-06-14 12:45:00|237.12|234.92|236.58|234.38|237.29|235.09|236.05|233.85|0
1686747000000|2023-06-14 12:50:00|236.76|234.56|236.05|233.85|237.11|234.91|235.87|233.67|0
1686747300000|2023-06-14 12:55:00|235.87|233.67|236.05|233.85|236.93|234.73|235.34|233.14|0
1686747600000|2023-06-14 13:00:00|235.87|233.67|235.87|233.67|236.22|234.02|234.81|232.61|0
1686747900000|2023-06-14 13:05:00|236.04|233.84|234.98|232.78|236.22|234.02|234.98|232.78|0
1686748200000|2023-06-14 13:10:00|235.16|232.96|236.22|234.02|236.57|234.37|234.98|232.78|0
1686748500000|2023-06-14 13:15:00|236.04|233.84|235.51|233.31|236.22|234.02|235.33|233.13|0
1686748800000|2023-06-14 13:20:00|235.68|233.48|235.33|233.13|235.68|233.48|234.97|232.77|0
1686749100000|2023-06-14 13:25:00|235.15|232.95|234.97|232.77|236.03|233.83|234.62|232.42|0
1686749400000|2023-06-14 13:30:00|235.5|233.3|234.26|232.06|236.21|234.01|231.8|229.6|0
1686749700000|2023-06-14 13:35:00|234.44|232.24|234.26|232.06|234.97|232.77|232.32|230.12|0
1686750000000|2023-06-14 13:40:00|234.79|232.59|236.56|234.36|236.91|234.71|234.44|232.24|0
1686750300000|2023-06-14 13:45:00|236.74|234.54|238.15|235.95|238.51|236.31|236.73|234.53|0
1686750600000|2023-06-14 13:50:00|238.33|236.13|238.33|236.13|240.11|237.91|238.15|235.95|0
1686750900000|2023-06-14 13:55:00|237.97|235.77|238.68|236.48|239.04|236.84|236.91|234.71|0
1686751200000|2023-06-14 14:00:00|238.86|236.66|240.11|237.91|240.11|237.91|237.79|235.59|0
1686751500000|2023-06-14 14:05:00|240.29|238.09|242.43|240.23|242.97|240.77|240.11|237.91|0
1686751800000|2023-06-14 14:10:00|242.25|240.05|241.71|239.51|242.43|240.23|240.82|238.62|0
1686752100000|2023-06-14 14:15:00|241.89|239.69|241.53|239.33|242.97|240.77|241.53|239.33|0
1686752400000|2023-06-14 14:20:00|241.71|239.51|240.46|238.26|243.68|241.48|239.92|237.72|0
1686752700000|2023-06-14 14:25:00|240.28|238.08|240.1|237.9|241.53|239.33|238.67|236.47|0
1686753000000|2023-06-14 14:30:00|240.28|238.08|241.88|239.68|242.24|240.04|239.92|237.72|0
1686753300000|2023-06-14 14:35:00|242.06|239.86|242.42|240.22|242.96|240.76|240.99|238.79|0
1686753600000|2023-06-14 14:40:00|242.96|240.76|241.7|239.5|244.58|242.38|241.7|239.5|0
1686753900000|2023-06-14 14:45:00|241.34|239.14|242.77|240.57|242.95|240.75|241.16|238.96|0
1686754200000|2023-06-14 14:50:00|242.59|240.39|241.34|239.14|242.95|240.75|241.34|239.14|0
1686754500000|2023-06-14 14:55:00|241.16|238.96|241.34|239.14|242.05|239.85|240.26|238.06|0
1686754800000|2023-06-14 15:00:00|241.16|238.96|241.33|239.13|242.95|240.75|240.44|238.24|0
1686755100000|2023-06-14 15:05:00|241.15|238.95|242.23|240.03|242.23|240.03|240.44|238.24|0
1686755400000|2023-06-14 15:10:00|242.41|240.21|245.1|242.9|245.28|243.08|241.95|239.75|0
1686755700000|2023-06-14 15:15:00|245.46|243.26|246.73|244.53|247.09|244.89|245.28|243.08|0
1686756000000|2023-06-14 15:20:00|246.91|244.71|249.26|247.06|249.63|247.43|246.36|244.16|0
1686756300000|2023-06-14 15:25:00|249.08|246.88|247.53|245.33|251.01|248.81|246.99|244.79|0
1686756600000|2023-06-14 15:30:00|247.71|245.51|246.81|244.61|248.07|245.87|246.4|244.2|0
1686756900000|2023-06-14 15:35:00|246.99|244.79|247.17|244.97|248.25|246.05|246.99|244.79|0
1686757200000|2023-06-14 15:40:00|247.35|245.15|246.26|244.06|248.07|245.87|246.26|244.06|0
1686757500000|2023-06-14 15:45:00|246.08|243.88|246.98|244.78|247.16|244.96|246.08|243.88|0
1686757800000|2023-06-14 15:50:00|247.16|244.96|245.9|243.7|247.16|244.96|245.72|243.52|0
1686758100000|2023-06-14 15:55:00|245.72|243.52|243.49|241.29|245.72|243.52|242.41|240.21|0
1686758400000|2023-06-14 16:00:00|243.31|241.11|240.26|238.06|243.31|241.11|240.08|237.88|0
1686758700000|2023-06-14 16:05:00|240.44|238.24|240.97|238.77|241.33|239.13|238.65|236.45|0
1686759000000|2023-06-14 16:10:00|241.15|238.95|242.41|240.21|242.59|240.39|240.79|238.59|0
1686759300000|2023-06-14 16:15:00|242.59|240.39|244.2|242|244.38|242.18|242.05|239.85|0
1686759600000|2023-06-14 16:20:00|244.02|241.82|243.3|241.1|244.38|242.18|243.3|241.1|0
1686759900000|2023-06-14 16:25:00|243.48|241.28|242.76|240.56|243.48|241.28|242.4|240.2|0
1686760200000|2023-06-14 16:30:00|242.94|240.74|241.68|239.48|242.94|240.74|241.32|239.12|0
1686760500000|2023-06-14 16:35:00|241.5|239.3|241.5|239.3|242.22|240.02|240.42|238.22|0
1686760800000|2023-06-14 16:40:00|241.68|239.48|240.78|238.58|241.68|239.48|240.6|238.4|0
1686761100000|2023-06-14 16:45:00|240.6|238.4|240.78|238.58|241.67|239.47|240.42|238.22|0
1686761400000|2023-06-14 16:50:00|240.96|238.76|242.03|239.83|242.03|239.83|240.6|238.4|0
1686761700000|2023-06-14 16:55:00|241.85|239.65|242.11|239.91|242.39|240.19|241.31|239.11|0
1686762000000|2023-06-14 17:00:00|242.03|239.83|239.88|237.68|242.03|239.83|239.7|237.5|0
1686762300000|2023-06-14 17:05:00|239.7|237.5|239.16|236.96|239.87|237.67|238.8|236.6|0
1686762600000|2023-06-14 17:10:00|239.34|237.14|237.73|235.53|239.34|237.14|236.49|234.29|0
1686762900000|2023-06-14 17:15:00|237.55|235.35|235.6|233.4|237.55|235.35|235.42|233.22|0
1686763200000|2023-06-14 17:20:00|235.42|233.22|236.66|234.46|236.66|234.46|234.71|232.51|0
1686763500000|2023-06-14 17:25:00|236.48|234.28|236.3|234.1|237.01|234.81|235.59|233.39|0
1686763800000|2023-06-14 17:30:00|236.48|234.28|237.37|235.17|237.54|235.34|234|231.8|0
1686764100000|2023-06-14 17:35:00|237.19|234.99|236.83|234.63|237.19|234.99|235.59|233.39|0
1686764400000|2023-06-14 17:40:00|237.01|234.81|235.59|233.39|237.36|235.16|235.59|233.39|0
1686764700000|2023-06-14 17:45:00|235.76|233.56|236.83|234.63|237|234.8|234.52|232.32|0
1686765000000|2023-06-14 17:50:00|236.65|234.45|237|234.8|237.36|235.16|235.41|233.21|0
1686765300000|2023-06-14 17:55:00|237.18|234.98|236.2|234|237.53|235.33|235.66|233.46|0
1686765600000|2023-06-14 18:00:00|236.02|233.82|221.5|219.3|236.02|233.82|217.17|214.97|0
1686765900000|2023-06-14 18:05:00|220.28|218.08|215.44|213.24|220.28|218.08|208.11|205.91|0
1686766200000|2023-06-14 18:10:00|214.93|212.73|215.92|213.72|219.15|216.95|212.02|209.82|0
1686766500000|2023-06-14 18:15:00|216.78|214.58|212.67|210.47|216.96|214.76|210.12|207.92|0
1686766800000|2023-06-14 18:20:00|212.33|210.13|210.29|208.09|214.72|212.52|209.44|207.24|0
1686767100000|2023-06-14 18:25:00|209.78|207.58|213.52|211.32|214.03|211.83|208.09|205.89|0
1686767400000|2023-06-14 18:30:00|213.35|211.15|213.35|211.15|217.64|215.44|210.11|207.91|0
1686767700000|2023-06-14 18:35:00|213.86|211.66|218.33|216.13|222.49|220.29|213.86|211.66|0
1686768000000|2023-06-14 18:40:00|219.02|216.82|227.93|225.73|228.63|226.43|218.15|215.95|0
1686768300000|2023-06-14 18:45:00|229.16|226.96|231.58|229.38|232.38|230.18|223.71|221.51|0
1686768600000|2023-06-14 18:50:00|232.46|230.26|229.99|227.79|232.64|230.44|225.25|223.05|0
1686768900000|2023-06-14 18:55:00|229.81|227.61|227.7|225.5|231.93|229.73|226.91|224.71|0
1686769200000|2023-06-14 19:00:00|227.87|225.67|231.57|229.37|232.28|230.08|227.52|225.32|0
1686769500000|2023-06-14 19:05:00|231.22|229.02|239.42|237.22|240.5|238.3|231.04|228.84|0
1686769800000|2023-06-14 19:10:00|239.96|237.76|229.27|227.07|239.96|237.76|229.27|227.07|0
1686770100000|2023-06-14 19:15:00|229.1|226.9|227.34|225.14|229.27|227.07|223.85|221.65|0
1686770400000|2023-06-14 19:20:00|226.81|224.61|232.27|230.07|234.4|232.2|226.46|224.26|0
1686770700000|2023-06-14 19:25:00|232.45|230.25|229.8|227.6|236.19|233.99|229.27|227.07|0
1686771000000|2023-06-14 19:30:00|229.09|226.89|230.68|228.48|231.91|229.71|226.46|224.26|0
1686771300000|2023-06-14 19:35:00|230.85|228.65|230.85|228.65|232.62|230.42|229.62|227.42|0
1686771600000|2023-06-14 19:40:00|231.2|229|227.68|225.48|231.2|229|226.45|224.25|0
1686771900000|2023-06-14 19:45:00|228.03|225.83|224.18|221.98|229.08|226.88|224.01|221.81|0
1686772200000|2023-06-14 19:50:00|224.7|222.5|225.57|223.37|226.45|224.25|219.15|216.95|0
1686772500000|2023-06-14 19:55:00|224.87|222.67|233.5|231.3|233.5|231.3|224.87|222.67|0
1686772800000|2023-06-14 20:00:00|233.32|231.12|235.63|233.43|236.17|233.97|232.61|230.41|0
1686773100000|2023-06-14 20:05:00|235.45|233.25|235.45|233.25|235.81|233.61|234.74|232.54|0
1686773400000|2023-06-14 20:10:00|235.27|233.07|235.27|233.07|235.63|233.43|234.56|232.36|0
1686773700000|2023-06-14 20:15:00|235.65|233.05|234.58|231.98|235.83|233.23|234.4|231.8|0
1686774000000|2023-06-14 20:20:00|234.76|232.16|234.76|232.16|235.11|232.51|234.58|231.98|0
1686774300000|2023-06-14 20:25:00|234.93|232.33|235.55|232.95|235.64|233.04|234.76|232.16|0
1686774600000|2023-06-14 20:30:00|235.64|233.04|236.36|233.76|236.54|233.94|235.64|233.04|0
1686774900000|2023-06-14 20:35:00|236.53|233.93|237.07|234.47|237.25|234.65|236.53|233.93|0
1686775200000|2023-06-14 20:40:00|237.25|234.65|238.5|235.9|238.5|235.9|237.07|234.47|0
1686775500000|2023-06-14 20:45:00|238.32|235.72|238.32|235.72|238.68|236.08|237.96|235.36|0
1686775800000|2023-06-14 20:50:00|238.4|235.8|237.96|235.36|239.03|236.43|237.96|235.36|0
1686776100000|2023-06-14 20:55:00|238.14|235.54|237.73|235.13|238.14|235.54|236.17|233.57|0
1686776400000|2023-06-14 21:00:00|237.65|235.05|237.31|234.71|237.7|235.1|237|234.4|0
1686776700000|2023-06-14 21:05:00|237.23|234.63|237.18|234.58|237.42|234.82|237.02|234.42|0
1686777000000|2023-06-14 21:10:00|237.26|234.66|237.04|234.44|237.26|234.66|237.04|234.44|0
1686777300000|2023-06-14 21:15:00|236.99|234.39|237.78|235.18|237.8|235.2|236.99|234.39|0
1686777600000|2023-06-14 21:20:00|237.77|235.17|237.74|235.14|237.8|235.2|237.74|235.14|0
1686777900000|2023-06-14 21:25:00|237.41|234.81|237.36|234.76|237.64|235.04|237.28|234.68|0
1686778200000|2023-06-14 21:30:00|237.28|234.68|237.17|234.57|237.36|234.76|236.93|234.33|0
1686778500000|2023-06-14 21:35:00|237.63|235.03|237.22|234.62|237.63|235.03|237.22|234.62|0
1686778800000|2023-06-14 21:40:00|237.21|234.61|237.32|234.72|237.32|234.72|237.14|234.54|0
1686779100000|2023-06-14 21:45:00|237.35|234.75|237.21|234.61|237.48|234.88|237.21|234.61|0
1686779400000|2023-06-14 21:50:00|237.19|234.59|236.87|234.27|237.24|234.64|236.84|234.24|0
1686779700000|2023-06-14 21:55:00|236.84|234.24|237.02|234.42|237.19|234.59|236.84|234.24|0
1686780000000|2023-06-14 22:00:00|236.05|233.45|237.57|234.97|237.75|235.15|235.25|232.65|0
1686780300000|2023-06-14 22:05:00|237.48|234.88|237.03|234.43|237.48|234.88|236.85|234.25|0
1686780600000|2023-06-14 22:10:00|237.21|234.61|237.03|234.43|237.57|234.97|237.03|234.43|0
1686780900000|2023-06-14 22:15:00|236.85|234.25|235.95|233.35|237.03|234.43|235.68|233.08|0
1686781200000|2023-06-14 22:20:00|236.13|233.53|235.77|233.17|236.13|233.53|235.6|233|0
1686781500000|2023-06-14 22:25:00|235.95|233.35|236.04|233.44|236.49|233.89|235.77|233.17|0
1686781800000|2023-06-14 22:30:00|235.95|233.35|236.13|233.53|236.31|233.71|235.68|233.08|0
1686782100000|2023-06-14 22:35:00|236.21|233.61|236.75|234.15|236.84|234.24|236.13|233.53|0
1686782400000|2023-06-14 22:40:00|236.66|234.06|237.19|234.59|237.37|234.77|236.66|234.06|0
1686782700000|2023-06-14 22:45:00|237.02|234.42|236.66|234.06|237.37|234.77|236.3|233.7|0
1686783000000|2023-06-14 22:50:00|236.74|234.14|237.01|234.41|237.01|234.41|236.48|233.88|0
1686783300000|2023-06-14 22:55:00|236.83|234.23|235.92|233.32|236.83|234.23|235.74|233.14|0
1686783600000|2023-06-14 23:00:00|235.74|233.14|235.38|232.78|236.27|233.67|235.38|232.78|0
1686783900000|2023-06-14 23:05:00|235.56|232.96|235.38|232.78|235.56|232.96|235.2|232.6|0
1686784200000|2023-06-14 23:10:00|235.2|232.6|235.2|232.6|235.55|232.95|234.84|232.24|0
1686784500000|2023-06-14 23:15:00|235.02|232.42|235.73|233.13|235.73|233.13|234.84|232.24|0
1686784800000|2023-06-14 23:20:00|235.55|232.95|234.92|232.32|235.73|233.13|234.92|232.32|0
1686785100000|2023-06-14 23:25:00|235.01|232.41|234.65|232.05|235.55|232.95|234.65|232.05|0
1686785400000|2023-06-14 23:30:00|234.56|231.96|234.83|232.23|235.01|232.41|234.47|231.87|0
1686785700000|2023-06-14 23:35:00|234.74|232.14|235.18|232.58|235.36|232.76|234.74|232.14|0
1686786000000|2023-06-14 23:40:00|235.01|232.41|234.38|231.78|235.18|232.58|234.29|231.69|0
1686786300000|2023-06-14 23:45:00|234.29|231.69|234.65|232.05|234.82|232.22|234.29|231.69|0
1686786600000|2023-06-14 23:50:00|234.47|231.87|234.46|231.86|235.18|232.58|234.46|231.86|0
1686786900000|2023-06-14 23:55:00|234.55|231.95|233.75|231.15|234.64|232.04|233.66|231.06|0
1686787200000|2023-06-15 00:00:00|234.11|231.51|234.1|231.5|234.73|232.13|233.39|230.79|0
1686787500000|2023-06-15 00:05:00|234.28|231.68|233.92|231.32|234.64|232.04|233.92|231.32|0
1686787800000|2023-06-15 00:10:00|234.1|231.5|233.03|230.43|234.28|231.68|233.03|230.43|0
1686788100000|2023-06-15 00:15:00|232.85|230.25|234.1|231.5|234.45|231.85|232.85|230.25|0
1686788400000|2023-06-15 00:20:00|233.92|231.32|233.38|230.78|234.1|231.5|233.38|230.78|0
1686788700000|2023-06-15 00:25:00|233.56|230.96|233.74|231.14|234.27|231.67|233.38|230.78|0
1686789000000|2023-06-15 00:30:00|233.92|231.32|234.09|231.49|234.27|231.67|233.56|230.96|0
1686789300000|2023-06-15 00:35:00|234.45|231.85|234.45|231.85|234.63|232.03|234.27|231.67|0
1686789600000|2023-06-15 00:40:00|234.62|232.02|233.91|231.31|234.62|232.02|233.73|231.13|0
1686789900000|2023-06-15 00:45:00|233.82|231.22|233.91|231.31|234.09|231.49|233.73|231.13|0
1686790200000|2023-06-15 00:50:00|234.08|231.48|233.9|231.3|234.08|231.48|233.55|230.95|0
1686790500000|2023-06-15 00:55:00|233.81|231.21|234.08|231.48|234.26|231.66|233.73|231.13|0
1686790800000|2023-06-15 01:00:00|233.9|231.3|234.08|231.48|234.79|232.19|233.9|231.3|0
1686791100000|2023-06-15 01:05:00|233.9|231.3|233.01|230.41|233.9|231.3|232.83|230.23|0
1686791400000|2023-06-15 01:10:00|232.83|230.23|234.18|231.58|234.53|231.93|232.2|229.6|0
1686791700000|2023-06-15 01:15:00|234|231.4|232.41|229.81|234.18|231.58|231.7|229.1|0
1686792000000|2023-06-15 01:20:00|232.58|229.98|231.52|228.92|232.76|230.16|231.17|228.57|0
1686792300000|2023-06-15 01:25:00|231.61|229.01|230.99|228.39|231.87|229.27|230.64|228.04|0
1686792600000|2023-06-15 01:30:00|231.17|228.57|231.17|228.57|231.87|229.27|230.81|228.21|0
1686792900000|2023-06-15 01:35:00|231.34|228.74|231.69|229.09|231.87|229.27|230.64|228.04|0
1686793200000|2023-06-15 01:40:00|231.52|228.92|230.28|227.68|231.52|228.92|230.28|227.68|0
1686793500000|2023-06-15 01:45:00|230.11|227.51|229.4|226.8|230.11|227.51|229.4|226.8|0
1686793800000|2023-06-15 01:50:00|229.58|226.98|230.45|227.85|230.98|228.38|229.4|226.8|0
1686794100000|2023-06-15 01:55:00|230.28|227.68|230.63|228.03|230.63|228.03|230.1|227.5|0
1686794400000|2023-06-15 02:00:00|230.45|227.85|230.45|227.85|230.8|228.2|229.75|227.15|0
1686794700000|2023-06-15 02:05:00|230.53|227.93|230.27|227.67|230.8|228.2|230.27|227.67|0
1686795000000|2023-06-15 02:10:00|230.1|227.5|229.92|227.32|230.27|227.67|229.22|226.62|0
1686795300000|2023-06-15 02:15:00|230|227.4|230.27|227.67|230.62|228.02|229.92|227.32|0
1686795600000|2023-06-15 02:20:00|230.35|227.75|230.26|227.66|230.62|228.02|230.26|227.66|0
1686795900000|2023-06-15 02:25:00|230.44|227.84|230.61|228.01|230.79|228.19|230.09|227.49|0
1686796200000|2023-06-15 02:30:00|230.79|228.19|230.08|227.48|230.97|228.37|229.73|227.13|0
1686796500000|2023-06-15 02:35:00|230.26|227.66|231.14|228.54|231.31|228.71|230.17|227.57|0
1686796800000|2023-06-15 02:40:00|230.96|228.36|230.43|227.83|230.96|228.36|230.08|227.48|0
1686797100000|2023-06-15 02:45:00|230.61|228.01|230.96|228.36|231.13|228.53|230.34|227.74|0
1686797400000|2023-06-15 02:50:00|230.87|228.27|231.84|229.24|231.84|229.24|230.87|228.27|0
1686797700000|2023-06-15 02:55:00|232.01|229.41|231.66|229.06|232.19|229.59|231.66|229.06|0
1686798000000|2023-06-15 03:00:00|231.83|229.23|231.83|229.23|232.01|229.41|231.48|228.88|0
1686798300000|2023-06-15 03:05:00|231.65|229.05|232.53|229.93|232.71|230.11|231.65|229.05|0
1686798600000|2023-06-15 03:10:00|232.36|229.76|232.53|229.93|232.71|230.11|232|229.4|0
1686798900000|2023-06-15 03:15:00|232.62|230.02|232.18|229.58|232.88|230.28|232.18|229.58|0
1686799200000|2023-06-15 03:20:00|232.35|229.75|232.7|230.1|232.88|230.28|232|229.4|0
1686799500000|2023-06-15 03:25:00|232.88|230.28|232.7|230.1|232.88|230.28|232.35|229.75|0
1686799800000|2023-06-15 03:30:00|232.61|230.01|233.05|230.45|233.05|230.45|232.52|229.92|0
1686800100000|2023-06-15 03:35:00|233.23|230.63|233.23|230.63|233.76|231.16|233.23|230.63|0
1686800400000|2023-06-15 03:40:00|233.14|230.54|233.58|230.98|233.76|231.16|233.14|230.54|0
1686800700000|2023-06-15 03:45:00|233.66|231.06|233.4|230.8|233.66|231.06|233.22|230.62|0
1686801000000|2023-06-15 03:50:00|233.58|230.98|233.4|230.8|233.58|230.98|233.4|230.8|0
1686801300000|2023-06-15 03:55:00|233.22|230.62|233.75|231.15|233.93|231.33|233.22|230.62|0
1686801600000|2023-06-15 04:00:00|233.83|231.23|233.92|231.32|234.01|231.41|233.57|230.97|0
1686801900000|2023-06-15 04:05:00|233.75|231.15|234.28|231.68|234.45|231.85|233.75|231.15|0
1686802200000|2023-06-15 04:10:00|234.1|231.5|233.92|231.32|234.1|231.5|233.57|230.97|0
1686802500000|2023-06-15 04:15:00|234.1|231.5|234.63|232.03|234.81|232.21|234.1|231.5|0
1686802800000|2023-06-15 04:20:00|234.45|231.85|234.62|232.02|234.98|232.38|234.45|231.85|0
1686803100000|2023-06-15 04:25:00|234.45|231.85|234.09|231.49|234.62|232.02|234|231.4|0
1686803400000|2023-06-15 04:30:00|233.91|231.31|234.44|231.84|234.44|231.84|233.64|231.04|0
1686803700000|2023-06-15 04:35:00|234.62|232.02|234.26|231.66|234.62|232.02|234.26|231.66|0
1686804000000|2023-06-15 04:40:00|234.17|231.57|233.91|231.31|234.26|231.66|233.73|231.13|0
1686804300000|2023-06-15 04:45:00|234.08|231.48|234.26|231.66|234.44|231.84|234.08|231.48|0
1686804600000|2023-06-15 04:50:00|234.08|231.48|234.26|231.66|234.43|231.83|234.08|231.48|0
1686804900000|2023-06-15 04:55:00|234.08|231.48|234.08|231.48|234.08|231.48|233.81|231.21|0
1686805200000|2023-06-15 05:00:00|234.25|231.65|233.01|230.41|234.25|231.65|233.01|230.41|0
1686805500000|2023-06-15 05:05:00|233.19|230.59|233.19|230.59|233.54|230.94|232.66|230.06|0
1686805800000|2023-06-15 05:10:00|233.37|230.77|232.83|230.23|233.37|230.77|232.48|229.88|0
1686806100000|2023-06-15 05:15:00|232.92|230.32|233.71|231.11|233.89|231.29|232.92|230.32|0
1686806400000|2023-06-15 05:20:00|233.89|231.29|233.54|230.94|234.25|231.65|233.36|230.76|0
1686806700000|2023-06-15 05:25:00|233.44|230.84|235.04|232.44|235.31|232.71|233.36|230.76|0
1686807000000|2023-06-15 05:30:00|235.13|232.53|235.13|232.53|235.84|233.24|234.77|232.17|0
1686807300000|2023-06-15 05:35:00|235.21|232.61|234.41|231.81|235.48|232.88|234.24|231.64|0
1686807600000|2023-06-15 05:40:00|234.24|231.64|234.06|231.46|234.59|231.99|233.7|231.1|0
1686807900000|2023-06-15 05:45:00|234.24|231.64|233.7|231.1|234.59|231.99|233.7|231.1|0
1686808200000|2023-06-15 05:50:00|233.61|231.01|233.52|230.92|233.88|231.28|233.25|230.65|0
1686808500000|2023-06-15 05:55:00|233.35|230.75|234.05|231.45|234.23|231.63|233.35|230.75|0
1686808800000|2023-06-15 06:00:00|234.23|231.63|231.75|229.15|234.23|231.63|231.75|229.15|0
1686809100000|2023-06-15 06:05:00|231.55|229.35|232.34|230.14|232.96|230.76|231.55|229.35|0
1686809400000|2023-06-15 06:10:00|232.43|230.23|232.61|230.41|232.79|230.59|232.43|230.23|0
1686809700000|2023-06-15 06:15:00|232.43|230.23|230.84|228.64|232.61|230.41|230.75|228.55|0
1686810000000|2023-06-15 06:20:00|230.66|228.46|231.9|229.7|231.9|229.7|230.66|228.46|0
1686810300000|2023-06-15 06:25:00|231.72|229.52|230.66|228.46|231.72|229.52|229.96|227.76|0
1686810600000|2023-06-15 06:30:00|230.57|228.37|229.95|227.75|230.66|228.46|229.78|227.58|0
1686810900000|2023-06-15 06:35:00|230.04|227.84|229.69|227.49|230.31|228.11|228.9|226.7|0
1686811200000|2023-06-15 06:40:00|229.6|227.4|229.95|227.75|230.3|228.1|229.6|227.4|0
1686811500000|2023-06-15 06:45:00|229.77|227.57|229.77|227.57|230.48|228.28|229.6|227.4|0
1686811800000|2023-06-15 06:50:00|229.95|227.75|230.65|228.45|230.65|228.45|229.77|227.57|0
1686812100000|2023-06-15 06:55:00|230.83|228.63|230.82|228.62|231.18|228.98|230.65|228.45|0
1686812400000|2023-06-15 07:00:00|230.65|228.45|225.61|223.41|230.65|228.45|225.44|223.24|0
1686812700000|2023-06-15 07:05:00|225.7|223.5|225.78|223.58|226.84|224.64|225.26|223.06|0
1686813000000|2023-06-15 07:10:00|225.61|223.41|226.13|223.93|226.31|224.11|224.91|222.71|0
1686813300000|2023-06-15 07:15:00|226.31|224.11|227.54|225.34|227.54|225.34|226.13|223.93|0
1686813600000|2023-06-15 07:20:00|227.71|225.51|227.36|225.16|228.59|226.39|227.36|225.16|0
1686813900000|2023-06-15 07:25:00|227.27|225.07|227.71|225.51|227.71|225.51|227.01|224.81|0
1686814200000|2023-06-15 07:30:00|227.88|225.68|228.76|226.56|229.12|226.92|227.79|225.59|0
1686814500000|2023-06-15 07:35:00|228.59|226.39|227.35|225.15|228.59|226.39|226.83|224.63|0
1686814800000|2023-06-15 07:40:00|227.44|225.24|227.35|225.15|227.7|225.5|226.3|224.1|0
1686815100000|2023-06-15 07:45:00|227.53|225.33|229.29|227.09|229.29|227.09|227.53|225.33|0
1686815400000|2023-06-15 07:50:00|229.46|227.26|229.46|227.26|229.64|227.44|229.11|226.91|0
1686815700000|2023-06-15 07:55:00|229.64|227.44|230.17|227.97|230.52|228.32|229.11|226.91|0
1686816000000|2023-06-15 08:00:00|229.99|227.79|230.87|228.67|231.13|228.93|229.64|227.44|0
1686816300000|2023-06-15 08:05:00|230.69|228.49|229.98|227.78|230.69|228.49|228.93|226.73|0
1686816600000|2023-06-15 08:10:00|229.81|227.61|229.45|227.25|229.81|227.61|228.92|226.72|0
1686816900000|2023-06-15 08:15:00|229.28|227.08|230.69|228.49|230.87|228.67|229.28|227.08|0
1686817200000|2023-06-15 08:20:00|230.51|228.31|229.45|227.25|230.87|228.67|229.1|226.9|0
1686817500000|2023-06-15 08:25:00|229.18|226.98|228.92|226.72|229.45|227.25|228.74|226.54|0
1686817800000|2023-06-15 08:30:00|228.74|226.54|228.21|226.01|229.09|226.89|228.12|225.92|0
1686818100000|2023-06-15 08:35:00|228.38|226.18|227.5|225.3|228.56|226.36|227.5|225.3|0
1686818400000|2023-06-15 08:40:00|227.41|225.21|225.39|223.19|227.41|225.21|225.04|222.84|0
1686818700000|2023-06-15 08:45:00|225.22|223.02|225.74|223.54|226.09|223.89|224.69|222.49|0
1686819000000|2023-06-15 08:50:00|225.57|223.37|226.44|224.24|226.62|224.42|225.39|223.19|0
1686819300000|2023-06-15 08:55:00|226.27|224.07|225.39|223.19|226.44|224.24|225.04|222.84|0
1686819600000|2023-06-15 09:00:00|225.12|222.92|226.09|223.89|226.44|224.24|225.04|222.84|0
1686819900000|2023-06-15 09:05:00|226.26|224.06|225.21|223.01|226.26|224.06|224.86|222.66|0
1686820200000|2023-06-15 09:10:00|225.38|223.18|225.91|223.71|226.26|224.06|225.38|223.18|0
1686820500000|2023-06-15 09:15:00|225.73|223.53|224.33|222.13|225.91|223.71|224.15|221.95|0
1686820800000|2023-06-15 09:20:00|224.15|221.95|223.1|220.9|224.68|222.48|222.76|220.56|0
1686821100000|2023-06-15 09:25:00|222.93|220.73|223.19|220.99|223.63|221.43|222.58|220.38|0
1686821400000|2023-06-15 09:30:00|223.1|220.9|224.32|222.12|225.02|222.82|223.1|220.9|0
1686821700000|2023-06-15 09:35:00|224.15|221.95|224.32|222.12|225.02|222.82|223.8|221.6|0
1686822000000|2023-06-15 09:40:00|224.14|221.94|224.84|222.64|225.02|222.82|223.8|221.6|0
1686822300000|2023-06-15 09:45:00|224.75|222.55|223.27|221.07|225.19|222.99|223.27|221.07|0
1686822600000|2023-06-15 09:50:00|223.35|221.15|222.39|220.19|224.14|221.94|222.39|220.19|0
1686822900000|2023-06-15 09:55:00|222.48|220.28|223.79|221.59|224.14|221.94|222.39|220.19|0
1686823200000|2023-06-15 10:00:00|223.61|221.41|223.96|221.76|224.31|222.11|223.44|221.24|0
1686823500000|2023-06-15 10:05:00|224.13|221.93|223.61|221.41|224.66|222.46|223.43|221.23|0
1686823800000|2023-06-15 10:10:00|223.43|221.23|222.56|220.36|223.96|221.76|222.39|220.19|0
1686824100000|2023-06-15 10:15:00|222.91|220.71|221.69|219.49|223.43|221.23|221.34|219.14|0
1686824400000|2023-06-15 10:20:00|221.86|219.66|220.99|218.79|222.56|220.36|220.99|218.79|0
1686824700000|2023-06-15 10:25:00|220.9|218.7|221.68|219.48|221.86|219.66|220.47|218.27|0
1686825000000|2023-06-15 10:30:00|221.86|219.66|220.12|217.92|222.03|219.83|219.95|217.75|0
1686825300000|2023-06-15 10:35:00|219.95|217.75|219.77|217.57|220.47|218.27|219.77|217.57|0
1686825600000|2023-06-15 10:40:00|219.6|217.4|219.6|217.4|219.77|217.57|219.25|217.05|0
1686825900000|2023-06-15 10:45:00|219.77|217.57|219.25|217.05|220.11|217.91|218.99|216.79|0
1686826200000|2023-06-15 10:50:00|219.08|216.88|219.59|217.39|219.77|217.57|218.9|216.7|0
1686826500000|2023-06-15 10:55:00|219.67|217.47|219.94|217.74|220.19|217.99|219.59|217.39|0
1686826800000|2023-06-15 11:00:00|220.11|217.91|220.63|218.43|221.15|218.95|220.11|217.91|0
1686827100000|2023-06-15 11:05:00|220.45|218.25|219.04|216.84|220.45|218.25|217.86|215.66|0
1686827400000|2023-06-15 11:10:00|218.87|216.67|218.35|216.15|218.87|216.67|217.66|215.46|0
1686827700000|2023-06-15 11:15:00|218.52|216.32|218.17|215.97|219.04|216.84|218|215.8|0
1686828000000|2023-06-15 11:20:00|218.35|216.15|219.21|217.01|219.39|217.19|218.26|216.06|0
1686828300000|2023-06-15 11:25:00|219.38|217.18|219.38|217.18|219.56|217.36|218.69|216.49|0
1686828600000|2023-06-15 11:30:00|219.56|217.36|221.12|218.92|221.12|218.92|219.38|217.18|0
1686828900000|2023-06-15 11:35:00|220.94|218.74|218.86|216.66|220.94|218.74|218.86|216.66|0
1686829200000|2023-06-15 11:40:00|219.03|216.83|219.55|217.35|219.9|217.7|219.03|216.83|0
1686829500000|2023-06-15 11:45:00|219.38|217.18|220.24|218.04|220.76|218.56|219.38|217.18|0
1686829800000|2023-06-15 11:50:00|220.41|218.21|220.41|218.21|221.28|219.08|220.24|218.04|0
1686830100000|2023-06-15 11:55:00|220.59|218.39|220.58|218.38|220.93|218.73|220.24|218.04|0
1686830400000|2023-06-15 12:00:00|220.49|218.29|221.45|219.25|221.8|219.6|220.41|218.21|0
1686830700000|2023-06-15 12:05:00|221.54|219.34|221.28|219.08|221.63|219.43|220.41|218.21|0
1686831000000|2023-06-15 12:10:00|221.1|218.9|221.97|219.77|222.32|220.12|220.75|218.55|0
1686831300000|2023-06-15 12:15:00|221.88|219.68|220.05|217.85|221.88|219.68|219.36|217.16|0
1686831600000|2023-06-15 12:20:00|219.88|217.68|218.84|216.64|220.58|218.38|218.49|216.29|0
1686831900000|2023-06-15 12:25:00|218.75|216.55|219.27|217.07|219.44|217.24|217.97|215.77|0
1686832200000|2023-06-15 12:30:00|219.09|216.89|219.18|216.98|221.53|219.33|218.05|215.85|0
1686832500000|2023-06-15 12:35:00|219.01|216.81|214.52|212.32|219.35|217.15|214.52|212.32|0
1686832800000|2023-06-15 12:40:00|214.35|212.15|217.1|214.9|217.27|215.07|214.35|212.15|0
1686833100000|2023-06-15 12:45:00|216.93|214.73|221.12|218.92|221.12|218.92|216.75|214.55|0
1686833400000|2023-06-15 12:50:00|220.78|218.58|223.04|220.84|223.12|220.92|220.6|218.4|0
1686833700000|2023-06-15 12:55:00|223.21|221.01|222.16|219.96|223.21|221.01|221.82|219.62|0
1686834000000|2023-06-15 13:00:00|222.34|220.14|223.73|221.53|223.73|221.53|221.12|218.92|0
1686834300000|2023-06-15 13:05:00|223.91|221.71|224.43|222.23|224.61|222.41|222.86|220.66|0
1686834600000|2023-06-15 13:10:00|224.26|222.06|223.2|221|224.43|222.23|222.51|220.31|0
1686834900000|2023-06-15 13:15:00|223.03|220.83|226.71|224.51|226.71|224.51|223.03|220.83|0
1686835200000|2023-06-15 13:20:00|226.88|224.68|225.3|223.1|226.88|224.68|225.3|223.1|0
1686835500000|2023-06-15 13:25:00|224.95|222.75|224.42|222.22|226|223.8|224.25|222.05|0
1686835800000|2023-06-15 13:30:00|224.6|222.4|225.47|223.27|227.23|225.03|224.07|221.87|0
1686836100000|2023-06-15 13:35:00|225.3|223.1|229.7|227.5|230.59|228.39|224.59|222.39|0
1686836400000|2023-06-15 13:40:00|229.88|227.68|234.52|232.32|234.52|232.32|229.88|227.68|0
1686836700000|2023-06-15 13:45:00|234.34|232.14|238.51|236.31|240.13|237.93|233.81|231.61|0
1686837000000|2023-06-15 13:50:00|239.23|237.03|243.01|240.81|244.46|242.26|238.87|236.67|0
1686837300000|2023-06-15 13:55:00|242.29|240.09|243.93|241.73|244.3|242.1|241.2|239|0
1686837600000|2023-06-15 14:00:00|244.66|242.46|246.28|244.08|246.83|244.63|242.31|240.11|0
1686837900000|2023-06-15 14:05:00|246.65|244.45|248.65|246.45|250.47|248.27|244.85|242.65|0
1686838200000|2023-06-15 14:10:00|248.83|246.63|247.74|245.54|249.74|247.54|246.66|244.46|0
1686838500000|2023-06-15 14:15:00|247.56|245.36|246.65|244.45|247.92|245.72|244.49|242.29|0
1686838800000|2023-06-15 14:20:00|246.83|244.63|246.29|244.09|249.37|247.17|245.2|243|0
1686839100000|2023-06-15 14:25:00|246.65|244.45|250.28|248.08|251.38|249.18|246.65|244.45|0
1686839400000|2023-06-15 14:30:00|250.65|248.45|246.79|244.59|250.83|248.63|245.16|242.96|0
1686839700000|2023-06-15 14:35:00|247.12|244.92|243.51|241.31|247.12|244.92|242.79|240.59|0
1686840000000|2023-06-15 14:40:00|243.15|240.95|247.66|245.46|248.39|246.19|242.97|240.77|0
1686840300000|2023-06-15 14:45:00|247.48|245.28|250.57|248.37|252.39|250.19|247.48|245.28|0
1686840600000|2023-06-15 14:50:00|250.93|248.73|249.11|246.91|250.93|248.73|246.75|244.55|0
1686840900000|2023-06-15 14:55:00|248.74|246.54|249.83|247.63|250.74|248.54|247.84|245.64|0
1686841200000|2023-06-15 15:00:00|250.01|247.81|252.2|250|252.39|250.19|249.47|247.27|0
1686841500000|2023-06-15 15:05:00|252.02|249.82|251.47|249.27|252.93|250.73|248.74|246.54|0
1686841800000|2023-06-15 15:10:00|251.83|249.63|253.3|251.1|254.21|252.01|250.92|248.72|0
1686842100000|2023-06-15 15:15:00|253.11|250.91|255.57|253.37|258.14|255.94|253.11|250.91|0
1686842400000|2023-06-15 15:20:00|255.38|253.18|257.77|255.57|258.14|255.94|255.2|253|0
1686842700000|2023-06-15 15:25:00|257.4|255.2|260.9|258.7|260.9|258.7|257.22|255.02|0
1686843000000|2023-06-15 15:30:00|260.53|258.33|259.79|257.59|260.53|258.33|257.76|255.56|0
1686843300000|2023-06-15 15:35:00|259.61|257.41|263.57|261.37|264.13|261.93|259.61|257.41|0
1686843600000|2023-06-15 15:40:00|264.12|261.92|263.2|261|265.23|263.03|262.64|260.44|0
1686843900000|2023-06-15 15:45:00|263.38|261.18|258.78|256.58|264.49|262.29|257.87|255.67|0
1686844200000|2023-06-15 15:50:00|259.15|256.95|261.53|259.33|261.72|259.52|258.23|256.03|0
1686844500000|2023-06-15 15:55:00|261.35|259.15|262.36|260.16|262.64|260.44|260.8|258.6|0
1686844800000|2023-06-15 16:00:00|262.27|260.07|262.45|260.25|263.56|261.36|261.9|259.7|0
1686845100000|2023-06-15 16:05:00|262.63|260.43|262.82|260.62|263|260.8|261.16|258.96|0
1686845400000|2023-06-15 16:10:00|263|260.8|260.05|257.85|263.18|260.98|259.87|257.67|0
1686845700000|2023-06-15 16:15:00|260.24|258.04|261.89|259.69|262.07|259.87|259.87|257.67|0
1686846000000|2023-06-15 16:20:00|261.52|259.32|263.73|261.53|264.47|262.27|261.52|259.32|0
1686846300000|2023-06-15 16:25:00|263.55|261.35|263.73|261.53|264.29|262.09|263.18|260.98|0
1686846600000|2023-06-15 16:30:00|263.91|261.71|262.25|260.05|265.02|262.82|261.7|259.5|0
1686846900000|2023-06-15 16:35:00|262.44|260.24|263.54|261.34|263.73|261.53|261.33|259.13|0
1686847200000|2023-06-15 16:40:00|263.73|261.53|263.54|261.34|265.48|263.28|263.17|260.97|0
1686847500000|2023-06-15 16:45:00|263.72|261.52|262.98|260.78|263.72|261.52|261.33|259.13|0
1686847800000|2023-06-15 16:50:00|263.17|260.97|262.8|260.6|263.54|261.34|262.06|259.86|0
1686848100000|2023-06-15 16:55:00|262.43|260.23|262.77|260.57|262.95|260.75|261.29|259.09|0
1686848400000|2023-06-15 17:00:00|262.58|260.38|260.92|258.72|262.95|260.75|260.37|258.17|0
1686848700000|2023-06-15 17:05:00|260.73|258.53|258.89|256.69|261.66|259.46|258.34|256.14|0
1686849000000|2023-06-15 17:10:00|259.08|256.88|257.79|255.59|260.36|258.16|257.79|255.59|0
1686849300000|2023-06-15 17:15:00|257.06|254.86|258.16|255.96|258.34|256.14|256.69|254.49|0
1686849600000|2023-06-15 17:20:00|257.97|255.77|260.37|258.17|260.74|258.54|257.97|255.77|0
1686849900000|2023-06-15 17:25:00|260|257.8|262.21|260.01|262.21|260.01|259.81|257.61|0
1686850200000|2023-06-15 17:30:00|262.4|260.2|262.95|260.75|263.14|260.94|262.21|260.01|0
1686850500000|2023-06-15 17:35:00|262.77|260.57|262.4|260.2|263.88|261.68|261.47|259.27|0
1686850800000|2023-06-15 17:40:00|262.21|260.01|264.62|262.42|265.37|263.17|261.84|259.64|0
1686851100000|2023-06-15 17:45:00|264.81|262.61|266.85|264.65|267.04|264.84|264.81|262.61|0
1686851400000|2023-06-15 17:50:00|266.67|264.47|267.97|265.77|267.97|265.77|266.29|264.09|0
1686851700000|2023-06-15 17:55:00|268.16|265.96|268.62|266.42|269.66|267.46|268.16|265.96|0
1686852000000|2023-06-15 18:00:00|268.53|266.33|268.9|266.7|270.78|268.58|268.53|266.33|0
1686852300000|2023-06-15 18:05:00|269.09|266.89|266.66|264.46|269.09|266.89|265.17|262.97|0
1686852600000|2023-06-15 18:10:00|266.47|264.27|266.1|263.9|268.15|265.95|266.1|263.9|0
1686852900000|2023-06-15 18:15:00|265.91|263.71|266.1|263.9|267.4|265.2|265.72|263.52|0
1686853200000|2023-06-15 18:20:00|265.72|263.52|268.15|265.95|268.52|266.32|265.35|263.15|0
1686853500000|2023-06-15 18:25:00|268.33|266.13|269.36|267.16|270.58|268.38|267.4|265.2|0
1686853800000|2023-06-15 18:30:00|269.83|267.63|271.71|269.51|272.09|269.89|269.64|267.44|0
1686854100000|2023-06-15 18:35:00|271.9|269.7|275.69|273.49|275.87|273.67|271.9|269.7|0
1686854400000|2023-06-15 18:40:00|275.87|273.67|279.07|276.87|279.26|277.06|275.87|273.67|0
1686854700000|2023-06-15 18:45:00|279.26|277.06|279.07|276.87|279.64|277.44|277.38|275.18|0
1686855000000|2023-06-15 18:50:00|278.69|276.49|283.81|281.61|283.81|281.61|278.69|276.49|0
1686855300000|2023-06-15 18:55:00|283.43|281.23|285.33|283.13|287.24|285.04|282.48|280.28|0
1686855600000|2023-06-15 19:00:00|286.47|284.27|281.52|279.32|286.86|284.66|280.96|278.76|0
1686855900000|2023-06-15 19:05:00|281.9|279.7|282.09|279.89|282.66|280.46|278.69|276.49|0
1686856200000|2023-06-15 19:10:00|281.14|278.94|284.56|282.36|284.56|282.36|280.95|278.75|0
1686856500000|2023-06-15 19:15:00|284.94|282.74|282.18|279.98|286.28|284.08|281.61|279.41|0
1686856800000|2023-06-15 19:20:00|282.37|280.17|280.86|278.66|283.21|281.01|280.1|277.9|0
1686857100000|2023-06-15 19:25:00|281.04|278.84|282.74|280.54|282.74|280.54|279.72|277.52|0
1686857400000|2023-06-15 19:30:00|282.36|280.16|281.98|279.78|284.26|282.06|281.98|279.78|0
1686857700000|2023-06-15 19:35:00|282.17|279.97|278.82|276.62|282.17|279.97|278.44|276.24|0
1686858000000|2023-06-15 19:40:00|279.19|276.99|279.38|277.18|281.46|279.26|278.63|276.43|0
1686858300000|2023-06-15 19:45:00|279.19|276.99|281.84|279.64|282.02|279.82|278.25|276.05|0
1686858600000|2023-06-15 19:50:00|282.21|280.01|279.57|277.37|284.3|282.1|279.38|277.18|0
1686858900000|2023-06-15 19:55:00|278.81|276.61|278.06|275.86|278.81|276.61|274.12|271.92|0
1686859200000|2023-06-15 20:00:00|276.36|274.16|274.34|272.14|278.06|275.86|274.34|272.14|0
1686859500000|2023-06-15 20:05:00|274.15|271.95|273.58|271.38|274.61|272.41|272.84|270.64|0
1686859800000|2023-06-15 20:10:00|273.77|271.57|272.83|270.63|274.15|271.95|272.09|269.89|0
1686860100000|2023-06-15 20:15:00|272.66|270.06|274.72|272.12|274.72|272.12|272.66|270.06|0
1686860400000|2023-06-15 20:20:00|274.53|271.93|274.34|271.74|275.09|272.49|274.34|271.74|0
1686860700000|2023-06-15 20:25:00|274.15|271.55|274.9|272.3|274.9|272.3|274.15|271.55|0
1686861000000|2023-06-15 20:30:00|274.71|272.11|273.77|271.17|274.71|272.11|273.59|270.99|0
1686861300000|2023-06-15 20:35:00|273.59|270.99|273.77|271.17|273.96|271.36|273.4|270.8|0
1686861600000|2023-06-15 20:40:00|273.58|270.98|273.77|271.17|274.15|271.55|273.58|270.98|0
1686861900000|2023-06-15 20:45:00|273.58|270.98|273.77|271.17|273.95|271.35|273.21|270.61|0
1686862200000|2023-06-15 20:50:00|273.58|270.98|274.14|271.54|274.52|271.92|273.58|270.98|0
1686862500000|2023-06-15 20:55:00|274.33|271.73|273.85|271.25|274.42|271.82|273.39|270.79|0
1686862800000|2023-06-15 21:00:00|273.73|271.13|274.56|271.96|274.59|271.99|273.73|271.13|0
1686863100000|2023-06-15 21:05:00|274.59|271.99|274.42|271.82|274.59|271.99|274.28|271.68|0
1686863400000|2023-06-15 21:10:00|274.31|271.71|274.53|271.93|274.53|271.93|274.22|271.62|0
1686863700000|2023-06-15 21:15:00|274.66|272.06|274.53|271.93|274.66|272.06|274.53|271.93|0
1686864000000|2023-06-15 21:20:00|274.52|271.92|274.52|271.92|274.52|271.92|274.52|271.92|0
1686864300000|2023-06-15 21:25:00|274.55|271.95|274.87|272.27|275.21|272.61|274.49|271.89|0
1686864600000|2023-06-15 21:30:00|275.2|272.6|275.04|272.44|275.2|272.6|274.84|272.24|0
1686864900000|2023-06-15 21:35:00|275.37|272.77|275.34|272.74|276.09|273.49|275.34|272.74|0
1686865200000|2023-06-15 21:40:00|275.31|272.71|275.33|272.73|275.64|273.04|275.31|272.71|0
1686865500000|2023-06-15 21:45:00|275.36|272.76|275.28|272.68|275.36|272.76|275.28|272.68|0
1686865800000|2023-06-15 21:50:00|275.17|272.57|275.08|272.48|275.28|272.68|275|272.4|0
1686866100000|2023-06-15 21:55:00|275.06|272.46|275.55|272.95|275.55|272.95|274.97|272.37|0
1686866400000|2023-06-15 22:00:00|274.76|272.16|272.99|270.39|274.76|272.16|272.8|270.2|0
1686866700000|2023-06-15 22:05:00|273.08|270.48|273.17|270.57|273.55|270.95|272.99|270.39|0
1686867000000|2023-06-15 22:10:00|273.36|270.76|273.45|270.85|274.48|271.88|273.36|270.76|0
1686867300000|2023-06-15 22:15:00|273.36|270.76|273.54|270.94|274.86|272.26|273.36|270.76|0
1686867600000|2023-06-15 22:20:00|273.73|271.13|272.98|270.38|273.92|271.32|272.98|270.38|0
1686867900000|2023-06-15 22:25:00|273.17|270.57|273.81|271.21|273.91|271.31|272.98|270.38|0
1686868200000|2023-06-15 22:30:00|274.1|271.5|272.79|270.19|274.1|271.5|272.6|270|0
1686868500000|2023-06-15 22:35:00|272.6|270|272.41|269.81|272.79|270.19|272.23|269.63|0
1686868800000|2023-06-15 22:40:00|272.5|269.9|272.41|269.81|272.78|270.18|272.04|269.44|0
1686869100000|2023-06-15 22:45:00|272.31|269.71|271.85|269.25|272.78|270.18|271.85|269.25|0
1686869400000|2023-06-15 22:50:00|271.75|269.15|271.84|269.24|272.03|269.43|271.66|269.06|0
1686869700000|2023-06-15 22:55:00|271.66|269.06|272.03|269.43|272.03|269.43|271.66|269.06|0
1686870000000|2023-06-15 23:00:00|272.22|269.62|272.96|270.36|272.96|270.36|272.03|269.43|0
1686870300000|2023-06-15 23:05:00|272.77|270.17|272.86|270.26|273.15|270.55|272.77|270.17|0
1686870600000|2023-06-15 23:10:00|272.77|270.17|273.05|270.45|273.14|270.54|272.77|270.17|0
1686870900000|2023-06-15 23:15:00|273.14|270.54|272.95|270.35|273.14|270.54|272.77|270.17|0
1686871200000|2023-06-15 23:20:00|272.86|270.26|273.14|270.54|273.14|270.54|272.77|270.17|0
1686871500000|2023-06-15 23:25:00|273.04|270.44|272.67|270.07|273.14|270.54|272.58|269.98|0
1686871800000|2023-06-15 23:30:00|272.58|269.98|272.39|269.79|272.76|270.16|272.2|269.6|0
1686872100000|2023-06-15 23:35:00|272.29|269.69|272.2|269.6|272.39|269.79|271.45|268.85|0
1686872400000|2023-06-15 23:40:00|272.29|269.69|272.94|270.34|273.13|270.53|272.29|269.69|0
1686872700000|2023-06-15 23:45:00|272.76|270.16|272.19|269.59|272.76|270.16|272.01|269.41|0
1686873000000|2023-06-15 23:50:00|272.38|269.78|272.38|269.78|272.57|269.97|272.19|269.59|0
1686873300000|2023-06-15 23:55:00|272.28|269.68|272.19|269.59|272.75|270.15|272|269.4|0
1686873600000|2023-06-16 00:00:00|272|269.4|271.81|269.21|272.19|269.59|271.63|269.03|0
1686873900000|2023-06-16 00:05:00|272|269.4|271.07|268.47|272.37|269.77|270.88|268.28|0
1686874200000|2023-06-16 00:10:00|271.25|268.65|271.06|268.46|271.63|269.03|270.69|268.09|0
1686874500000|2023-06-16 00:15:00|271.25|268.65|271.25|268.65|271.44|268.84|270.88|268.28|0
1686874800000|2023-06-16 00:20:00|271.06|268.46|270.69|268.09|271.43|268.83|270.5|267.9|0
1686875100000|2023-06-16 00:25:00|270.5|267.9|270.68|268.08|270.87|268.27|270.5|267.9|0
1686875400000|2023-06-16 00:30:00|270.59|267.99|269.57|266.97|270.68|268.08|269.38|266.78|0
1686875700000|2023-06-16 00:35:00|269.56|266.96|270.12|267.52|270.12|267.52|269.56|266.96|0
1686876000000|2023-06-16 00:40:00|270.31|267.71|270.12|267.52|270.49|267.89|269.93|267.33|0
1686876300000|2023-06-16 00:45:00|270.31|267.71|270.12|267.52|270.31|267.71|269.75|267.15|0
1686876600000|2023-06-16 00:50:00|269.93|267.33|269.56|266.96|270.12|267.52|269.37|266.77|0
1686876900000|2023-06-16 00:55:00|269.74|267.14|271.02|268.42|271.02|268.42|269.56|266.96|0
1686877200000|2023-06-16 01:00:00|270.92|268.32|272.32|269.72|272.32|269.72|270.83|268.23|0
1686877500000|2023-06-16 01:05:00|272.13|269.53|271.2|268.6|272.13|269.53|271.2|268.6|0
1686877800000|2023-06-16 01:10:00|271.01|268.41|271.38|268.78|271.38|268.78|271.01|268.41|0
1686878100000|2023-06-16 01:15:00|271.57|268.97|270.91|268.31|271.57|268.97|270.82|268.22|0
1686878400000|2023-06-16 01:20:00|271.01|268.41|270.82|268.22|271.01|268.41|270.26|267.66|0
1686878700000|2023-06-16 01:25:00|270.63|268.03|270.08|267.48|270.82|268.22|270.08|267.48|0
1686879000000|2023-06-16 01:30:00|270.16|267.56|269.52|266.92|270.26|267.66|269.33|266.73|0
1686879300000|2023-06-16 01:35:00|269.33|266.73|269.89|267.29|270.07|267.47|269.33|266.73|0
1686879600000|2023-06-16 01:40:00|269.88|267.28|270.25|267.65|270.44|267.84|269.42|266.82|0
1686879900000|2023-06-16 01:45:00|270.44|267.84|270.81|268.21|271.18|268.58|270.44|267.84|0
1686880200000|2023-06-16 01:50:00|270.62|268.02|270.62|268.02|270.81|268.21|270.44|267.84|0
1686880500000|2023-06-16 01:55:00|270.44|267.84|269.69|267.09|270.62|268.02|269.69|267.09|0
1686880800000|2023-06-16 02:00:00|269.88|267.28|269.13|266.53|270.06|267.46|269.13|266.53|0
1686881100000|2023-06-16 02:05:00|269.32|266.72|269.32|266.72|269.5|266.9|269.13|266.53|0
1686881400000|2023-06-16 02:10:00|269.22|266.62|269.31|266.71|269.5|266.9|268.94|266.34|0
1686881700000|2023-06-16 02:15:00|269.5|266.9|269.5|266.9|269.68|267.08|269.13|266.53|0
1686882000000|2023-06-16 02:20:00|269.13|266.53|269.68|267.08|269.68|267.08|268.75|266.15|0
1686882300000|2023-06-16 02:25:00|269.87|267.27|269.49|266.89|270.05|267.45|269.49|266.89|0
1686882600000|2023-06-16 02:30:00|269.68|267.08|269.86|267.26|269.86|267.26|269.49|266.89|0
1686882900000|2023-06-16 02:35:00|269.76|267.16|269.76|267.16|270.05|267.45|269.67|267.07|0
1686883200000|2023-06-16 02:40:00|269.86|267.26|269.67|267.07|269.86|267.26|269.3|266.7|0
1686883500000|2023-06-16 02:45:00|269.86|267.26|269.85|267.25|270.41|267.81|269.48|266.88|0
1686883800000|2023-06-16 02:50:00|270.04|267.44|270.6|268|270.97|268.37|269.94|267.34|0
1686884100000|2023-06-16 02:55:00|270.78|268.18|269.85|267.25|270.97|268.37|269.85|267.25|0
1686884400000|2023-06-16 03:00:00|270.04|267.44|270.78|268.18|270.96|268.36|270.04|267.44|0
1686884700000|2023-06-16 03:05:00|270.96|268.36|270.03|267.43|271.15|268.55|270.03|267.43|0
1686885000000|2023-06-16 03:10:00|269.85|267.25|269.66|267.06|270.22|267.62|269.47|266.87|0
1686885300000|2023-06-16 03:15:00|269.75|267.15|269.1|266.5|269.84|267.24|269.1|266.5|0
1686885600000|2023-06-16 03:20:00|269.19|266.59|269.65|267.05|269.66|267.06|269.1|266.5|0
1686885900000|2023-06-16 03:25:00|269.56|266.96|270.39|267.79|270.39|267.79|269.56|266.96|0
1686886200000|2023-06-16 03:30:00|270.58|267.98|271.32|268.72|271.7|269.1|270.21|267.61|0
1686886500000|2023-06-16 03:35:00|271.41|268.81|270.95|268.35|271.41|268.81|270.39|267.79|0
1686886800000|2023-06-16 03:40:00|270.85|268.25|271.5|268.9|271.88|269.28|270.76|268.16|0
1686887100000|2023-06-16 03:45:00|271.69|269.09|271.13|268.53|271.69|269.09|271.13|268.53|0
1686887400000|2023-06-16 03:50:00|270.94|268.34|271.87|269.27|271.87|269.27|270.94|268.34|0
1686887700000|2023-06-16 03:55:00|271.69|269.09|272.62|270.02|272.8|270.2|271.69|269.09|0
1686888000000|2023-06-16 04:00:00|272.43|269.83|272.05|269.45|272.8|270.2|272.05|269.45|0
1686888300000|2023-06-16 04:05:00|272.14|269.54|272.8|270.2|272.8|270.2|272.05|269.45|0
1686888600000|2023-06-16 04:10:00|273.17|270.57|273.36|270.76|273.54|270.94|272.98|270.38|0
1686888900000|2023-06-16 04:15:00|273.54|270.94|274.1|271.5|274.29|271.69|273.35|270.75|0
1686889200000|2023-06-16 04:20:00|274|271.4|273.91|271.31|274.1|271.5|273.73|271.13|0
1686889500000|2023-06-16 04:25:00|274.1|271.5|274.1|271.5|274.28|271.68|273.91|271.31|0
1686889800000|2023-06-16 04:30:00|274.28|271.68|273.91|271.31|274.47|271.87|273.72|271.12|0
1686890100000|2023-06-16 04:35:00|273.81|271.21|273.72|271.12|273.91|271.31|273.53|270.93|0
1686890400000|2023-06-16 04:40:00|273.91|271.31|274.09|271.49|274.28|271.68|273.72|271.12|0
1686890700000|2023-06-16 04:45:00|273.9|271.3|273.15|270.55|274.09|271.49|273.15|270.55|0
1686891000000|2023-06-16 04:50:00|272.97|270.37|272.97|270.37|273.15|270.55|272.97|270.37|0
1686891300000|2023-06-16 04:55:00|273.15|270.55|272.96|270.36|273.34|270.74|272.78|270.18|0
1686891600000|2023-06-16 05:00:00|272.78|270.18|272.21|269.61|272.78|270.18|272.21|269.61|0
1686891900000|2023-06-16 05:05:00|272.4|269.8|272.4|269.8|272.96|270.36|272.4|269.8|0
1686892200000|2023-06-16 05:10:00|272.59|269.99|272.77|270.17|272.96|270.36|272.21|269.61|0
1686892500000|2023-06-16 05:15:00|272.96|270.36|273.33|270.73|273.33|270.73|272.77|270.17|0
1686892800000|2023-06-16 05:20:00|273.51|270.91|274.16|271.56|274.35|271.75|273.42|270.82|0
1686893100000|2023-06-16 05:25:00|274.07|271.47|274.07|271.47|275.1|272.5|274.07|271.47|0
1686893400000|2023-06-16 05:30:00|274.26|271.66|274.82|272.22|275.19|272.59|274.16|271.56|0
1686893700000|2023-06-16 05:35:00|274.63|272.03|274.81|272.21|275|272.4|274.25|271.65|0
1686894000000|2023-06-16 05:40:00|274.63|272.03|275.37|272.77|275.37|272.77|274.63|272.03|0
1686894300000|2023-06-16 05:45:00|275.19|272.59|275.19|272.59|275.37|272.77|275|272.4|0
1686894600000|2023-06-16 05:50:00|275.09|272.49|275|272.4|275.56|272.96|274.62|272.02|0
1686894900000|2023-06-16 05:55:00|274.62|272.02|275.56|272.96|276.02|273.42|274.06|271.46|0
1686895200000|2023-06-16 06:00:00|275.37|272.77|273.31|270.71|275.74|273.14|272.93|270.33|0
1686895500000|2023-06-16 06:05:00|273.11|270.91|273.85|271.65|274.23|272.03|273.11|270.91|0
1686895800000|2023-06-16 06:10:00|274.04|271.84|275.16|272.96|275.16|272.96|273.67|271.47|0
1686896100000|2023-06-16 06:15:00|274.97|272.77|276.94|274.74|277.04|274.84|274.5|272.3|0
1686896400000|2023-06-16 06:20:00|276.85|274.65|277.6|275.4|277.79|275.59|276.66|274.46|0
1686896700000|2023-06-16 06:25:00|277.41|275.21|277.22|275.02|277.6|275.4|276.66|274.46|0
1686897000000|2023-06-16 06:30:00|276.84|274.64|277.22|275.02|277.59|275.39|276.28|274.08|0
1686897300000|2023-06-16 06:35:00|277.41|275.21|276.46|274.26|277.59|275.39|276.28|274.08|0
1686897600000|2023-06-16 06:40:00|276.28|274.08|275.99|273.79|276.46|274.26|275.53|273.33|0
1686897900000|2023-06-16 06:45:00|276.09|273.89|275.9|273.7|276.27|274.07|275.34|273.14|0
1686898200000|2023-06-16 06:50:00|276.08|273.88|276.17|273.97|276.46|274.26|275.52|273.32|0
1686898500000|2023-06-16 06:55:00|276.08|273.88|275.33|273.13|276.08|273.88|274.96|272.76|0
1686898800000|2023-06-16 07:00:00|274.96|272.76|273.83|271.63|275.14|272.94|273.08|270.88|0
1686899100000|2023-06-16 07:05:00|273.64|271.44|272.15|269.95|273.83|271.63|271.68|269.48|0
1686899400000|2023-06-16 07:10:00|272.33|270.13|271.03|268.83|272.71|270.51|270.28|268.08|0
1686899700000|2023-06-16 07:15:00|270.84|268.64|272.7|270.5|272.89|270.69|270.84|268.64|0
1686900000000|2023-06-16 07:20:00|272.52|270.32|271.77|269.57|273.82|271.62|271.77|269.57|0
1686900300000|2023-06-16 07:25:00|271.95|269.75|273.26|271.06|273.45|271.25|271.77|269.57|0
1686900600000|2023-06-16 07:30:00|273.45|271.25|273.26|271.06|273.63|271.43|272.51|270.31|0
1686900900000|2023-06-16 07:35:00|273.44|271.24|273.63|271.43|274.75|272.55|272.88|270.68|0
1686901200000|2023-06-16 07:40:00|273.44|271.24|274.37|272.17|274.75|272.55|273.25|271.05|0
1686901500000|2023-06-16 07:45:00|274.28|272.08|274.56|272.36|275.12|272.92|273.81|271.61|0
1686901800000|2023-06-16 07:50:00|274.46|272.26|274.18|271.98|274.93|272.73|274|271.8|0
1686902100000|2023-06-16 07:55:00|274.37|272.17|274.55|272.35|275.49|273.29|273.99|271.79|0
1686902400000|2023-06-16 08:00:00|274.37|272.17|274.93|272.73|275.68|273.48|274.37|272.17|0
1686902700000|2023-06-16 08:05:00|274.74|272.54|274.18|271.98|274.93|272.73|273.99|271.79|0
1686903000000|2023-06-16 08:10:00|274.36|272.16|274.17|271.97|274.92|272.72|274.08|271.88|0
1686903300000|2023-06-16 08:15:00|274.36|272.16|275.86|273.66|276.14|273.94|273.99|271.79|0
1686903600000|2023-06-16 08:20:00|276.05|273.85|276.61|274.41|276.79|274.59|275.67|273.47|0
1686903900000|2023-06-16 08:25:00|276.79|274.59|278.49|276.29|278.68|276.48|276.7|274.5|0
1686904200000|2023-06-16 08:30:00|278.39|276.19|279.62|277.42|280.56|278.36|278.39|276.19|0
1686904500000|2023-06-16 08:35:00|279.43|277.23|280.18|277.98|280.18|277.98|279.05|276.85|0
1686904800000|2023-06-16 08:40:00|280.56|278.36|281.12|278.92|281.5|279.3|280.18|277.98|0
1686905100000|2023-06-16 08:45:00|281.31|279.11|279.89|277.69|281.88|279.68|279.42|277.22|0
1686905400000|2023-06-16 08:50:00|279.8|277.6|279.98|277.78|280.18|277.98|279.23|277.03|0
1686905700000|2023-06-16 08:55:00|280.17|277.97|280.74|278.54|280.93|278.73|280.17|277.97|0
1686906000000|2023-06-16 09:00:00|280.55|278.35|281.68|279.48|281.68|279.48|280.55|278.35|0
1686906300000|2023-06-16 09:05:00|281.87|279.67|281.68|279.48|281.87|279.67|280.74|278.54|0
1686906600000|2023-06-16 09:10:00|281.49|279.29|280.35|278.15|281.87|279.67|280.35|278.15|0
1686906900000|2023-06-16 09:15:00|280.44|278.24|280.73|278.53|281.11|278.91|279.79|277.59|0
1686907200000|2023-06-16 09:20:00|280.63|278.43|280.54|278.34|280.92|278.72|279.78|277.58|0
1686907500000|2023-06-16 09:25:00|280.35|278.15|280.25|278.05|280.54|278.34|279.49|277.29|0
1686907800000|2023-06-16 09:30:00|280.16|277.96|279.78|277.58|280.16|277.96|279.11|276.91|0
1686908100000|2023-06-16 09:35:00|279.97|277.77|279.21|277.01|280.16|277.96|279.02|276.82|0
1686908400000|2023-06-16 09:40:00|279.4|277.2|280.53|278.33|280.53|278.33|279.21|277.01|0
1686908700000|2023-06-16 09:45:00|280.72|278.52|279.96|277.76|280.72|278.52|279.58|277.38|0
1686909000000|2023-06-16 09:50:00|279.77|277.57|279.77|277.57|280.43|278.23|278.83|276.63|0
1686909300000|2023-06-16 09:55:00|279.58|277.38|279.39|277.19|279.77|277.57|278.83|276.63|0
1686909600000|2023-06-16 10:00:00|279.58|277.38|279.39|277.19|280.15|277.95|279.2|277|0
1686909900000|2023-06-16 10:05:00|279.2|277|278.82|276.62|279.77|277.57|278.63|276.43|0
1686910200000|2023-06-16 10:10:00|278.63|276.43|277.69|275.49|278.82|276.62|277.5|275.3|0
1686910500000|2023-06-16 10:15:00|277.5|275.3|276.56|274.36|277.69|275.49|276.37|274.17|0
1686910800000|2023-06-16 10:20:00|276.37|274.17|276.74|274.54|277.5|275.3|275.24|273.04|0
1686911100000|2023-06-16 10:25:00|276.56|274.36|275.61|273.41|276.93|274.73|275.61|273.41|0
1686911400000|2023-06-16 10:30:00|275.43|273.23|276.18|273.98|277.12|274.92|275.43|273.23|0
1686911700000|2023-06-16 10:35:00|275.99|273.79|276.55|274.35|276.74|274.54|275.89|273.69|0
1686912000000|2023-06-16 10:40:00|276.74|274.54|276.74|274.54|277.49|275.29|276.17|273.97|0
1686912300000|2023-06-16 10:45:00|276.73|274.53|276.36|274.16|277.11|274.91|276.17|273.97|0
1686912600000|2023-06-16 10:50:00|276.17|273.97|276.26|274.06|276.36|274.16|274.86|272.66|0
1686912900000|2023-06-16 10:55:00|276.17|273.97|277.1|274.9|277.1|274.9|275.98|273.78|0
1686913200000|2023-06-16 11:00:00|276.92|274.72|278.61|276.41|278.8|276.6|276.73|274.53|0
1686913500000|2023-06-16 11:05:00|278.8|276.6|277.29|275.09|278.8|276.6|277.1|274.9|0
1686913800000|2023-06-16 11:10:00|277.48|275.28|278.23|276.03|278.42|276.22|277.1|274.9|0
1686914100000|2023-06-16 11:15:00|278.42|276.22|278.23|276.03|279.26|277.06|278.23|276.03|0
1686914400000|2023-06-16 11:20:00|278.41|276.21|278.22|276.02|278.79|276.59|278.03|275.83|0
1686914700000|2023-06-16 11:25:00|278.03|275.83|279.73|277.53|280.01|277.81|278.03|275.83|0
1686915000000|2023-06-16 11:30:00|279.92|277.72|280.48|278.28|280.48|278.28|278.97|276.77|0
1686915300000|2023-06-16 11:35:00|280.57|278.37|280.76|278.56|281.62|279.42|280.57|278.37|0
1686915600000|2023-06-16 11:40:00|280.86|278.66|279.91|277.71|281.24|279.04|279.72|277.52|0
1686915900000|2023-06-16 11:45:00|280.1|277.9|280.81|278.61|281.19|278.99|279.72|277.52|0
1686916200000|2023-06-16 11:50:00|280.62|278.42|279.49|277.29|280.62|278.42|279.49|277.29|0
1686916500000|2023-06-16 11:55:00|279.67|277.47|279.29|277.09|279.86|277.66|278.92|276.72|0
1686916800000|2023-06-16 12:00:00|279.11|276.91|279.48|277.28|279.67|277.47|277.98|275.78|0
1686917100000|2023-06-16 12:05:00|279.29|277.09|280.23|278.03|280.23|278.03|278.82|276.62|0
1686917400000|2023-06-16 12:10:00|280.32|278.12|282.5|280.3|282.88|280.68|280.32|278.12|0
1686917700000|2023-06-16 12:15:00|282.31|280.11|282.69|280.49|283.44|281.24|281.93|279.73|0
1686918000000|2023-06-16 12:20:00|282.87|280.67|284.58|282.38|284.58|282.38|282.87|280.67|0
1686918300000|2023-06-16 12:25:00|284.39|282.19|284.01|281.81|284.58|282.38|283.44|281.24|0
1686918600000|2023-06-16 12:30:00|284.2|282|285.33|283.13|285.91|283.71|284.2|282|0
1686918900000|2023-06-16 12:35:00|285.14|282.94|285.33|283.13|285.52|283.32|284.57|282.37|0
1686919200000|2023-06-16 12:40:00|285.14|282.94|285.9|283.7|286.09|283.89|284.76|282.56|0
1686919500000|2023-06-16 12:45:00|285.71|283.51|285.52|283.32|286.47|284.27|285.14|282.94|0
1686919800000|2023-06-16 12:50:00|285.33|283.13|285.8|283.6|285.9|283.7|284.38|282.18|0
1686920100000|2023-06-16 12:55:00|285.9|283.7|286.28|284.08|287.23|285.03|285.9|283.7|0
1686920400000|2023-06-16 13:00:00|286.09|283.89|285.7|283.5|286.66|284.46|285.7|283.5|0
1686920700000|2023-06-16 13:05:00|285.89|283.69|283.13|280.93|285.89|283.69|282.85|280.65|0
1686921000000|2023-06-16 13:10:00|283.04|280.84|283.99|281.79|283.99|281.79|281.15|278.95|0
1686921300000|2023-06-16 13:15:00|283.8|281.6|285.89|283.69|286.08|283.88|283.42|281.22|0
1686921600000|2023-06-16 13:20:00|286.08|283.88|292.67|290.47|292.67|290.47|285.89|283.69|0
1686921900000|2023-06-16 13:25:00|292.77|290.57|293.54|291.34|293.92|291.72|288.55|286.35|0
1686922200000|2023-06-16 13:30:00|293.34|291.14|291.82|289.62|293.73|291.53|289.41|287.21|0
1686922500000|2023-06-16 13:35:00|291.63|289.43|285.99|283.79|292.2|290|282.97|280.77|0
1686922800000|2023-06-16 13:40:00|286.37|284.17|282.41|280.21|286.37|284.17|280.71|278.51|0
1686923100000|2023-06-16 13:45:00|282.22|280.02|280.34|278.14|282.78|280.58|277.34|275.14|0
1686923400000|2023-06-16 13:50:00|280.71|278.51|278.65|276.45|282.21|280.01|278.46|276.26|0
1686923700000|2023-06-16 13:55:00|279.21|277.01|279.04|276.84|281.65|279.45|276.69|274.49|0
1686924000000|2023-06-16 14:00:00|281.2|279|282.62|280.42|284.71|282.51|279.6|277.4|0
1686924300000|2023-06-16 14:05:00|283.38|281.18|283.57|281.37|284.33|282.13|280.35|278.15|0
1686924600000|2023-06-16 14:10:00|283.95|281.75|281.1|278.9|286.04|283.84|280.54|278.34|0
1686924900000|2023-06-16 14:15:00|281.29|279.09|281.1|278.9|283.57|281.37|279.59|277.39|0
1686925200000|2023-06-16 14:20:00|280.91|278.71|284.7|282.5|285.46|283.26|280.35|278.15|0
1686925500000|2023-06-16 14:25:00|284.89|282.69|288.13|285.93|288.13|285.93|282.42|280.22|0
1686925800000|2023-06-16 14:30:00|287.75|285.55|288.4|286.2|288.59|286.39|285.27|283.07|0
1686926100000|2023-06-16 14:35:00|288.31|286.11|285.55|283.35|288.31|286.11|284.23|282.03|0
1686926400000|2023-06-16 14:40:00|285.74|283.54|280.08|277.88|285.74|283.54|280.08|277.88|0
1686926700000|2023-06-16 14:45:00|279.89|277.69|280.27|278.07|281.21|279.01|278.2|276|0
1686927000000|2023-06-16 14:50:00|280.08|277.88|282.52|280.32|282.71|280.51|279.7|277.5|0
1686927300000|2023-06-16 14:55:00|282.33|280.13|282.71|280.51|284.98|282.78|281.96|279.76|0
1686927600000|2023-06-16 15:00:00|282.52|280.32|281.2|279|282.52|280.32|279.32|277.12|0
1686927900000|2023-06-16 15:05:00|281.39|279.19|282.76|280.56|283.93|281.73|278.76|276.56|0
1686928200000|2023-06-16 15:10:00|281.85|279.65|284.31|282.11|284.5|282.3|281.47|279.27|0
1686928500000|2023-06-16 15:15:00|284.12|281.92|280.52|278.32|284.12|281.92|280.52|278.32|0
1686928800000|2023-06-16 15:20:00|279.95|277.75|276.56|274.36|281.46|279.26|275.99|273.79|0
1686929100000|2023-06-16 15:25:00|276.93|274.73|275.8|273.6|278.63|276.43|272.44|270.24|0
1686929400000|2023-06-16 15:30:00|275.62|273.42|276.37|274.17|277.87|275.67|275.24|273.04|0
1686929700000|2023-06-16 15:35:00|275.61|273.41|274.11|271.91|276.74|274.54|273.93|271.73|0
1686930000000|2023-06-16 15:40:00|274.68|272.48|276.74|274.54|277.68|275.48|273.93|271.73|0
1686930300000|2023-06-16 15:45:00|276.92|274.72|274.67|272.47|278.24|276.04|273.92|271.72|0
1686930600000|2023-06-16 15:50:00|274.3|272.1|276.92|274.72|276.92|274.72|272.99|270.79|0
1686930900000|2023-06-16 15:55:00|276.73|274.53|279.37|277.17|279.37|277.17|276.54|274.34|0
1686931200000|2023-06-16 16:00:00|279.56|277.36|279.55|277.35|279.74|277.54|278.05|275.85|0
1686931500000|2023-06-16 16:05:00|279.36|277.16|278.23|276.03|280.5|278.3|277.48|275.28|0
1686931800000|2023-06-16 16:10:00|278.42|276.22|277.48|275.28|279.55|277.35|277.48|275.28|0
1686932100000|2023-06-16 16:15:00|277.66|275.46|280.49|278.29|280.68|278.48|277.29|275.09|0
1686932400000|2023-06-16 16:20:00|280.68|278.48|282|279.8|282.19|279.99|280.11|277.91|0
1686932700000|2023-06-16 16:25:00|282.19|279.99|282.25|280.05|283.33|281.13|281.81|279.61|0
1686933000000|2023-06-16 16:30:00|282.44|280.24|284.16|281.96|284.16|281.96|282.06|279.86|0
1686933300000|2023-06-16 16:35:00|284.35|282.15|283.01|280.81|284.35|282.15|281.68|279.48|0
1686933600000|2023-06-16 16:40:00|283.2|281|282.44|280.24|283.77|281.57|281.87|279.67|0
1686933900000|2023-06-16 16:45:00|282.25|280.05|285.81|283.61|285.81|283.61|281.87|279.67|0
1686934200000|2023-06-16 16:50:00|285.43|283.23|287.52|285.32|288.1|285.9|285.43|283.23|0
1686934500000|2023-06-16 16:55:00|287.33|285.13|286.57|284.37|287.9|285.7|286.38|284.18|0
1686934800000|2023-06-16 17:00:00|286.38|284.18|286.37|284.17|287.14|284.94|285.23|283.03|0
1686935100000|2023-06-16 17:05:00|286.18|283.98|283.33|281.13|287.14|284.94|283.14|280.94|0
1686935400000|2023-06-16 17:10:00|283.14|280.94|282.57|280.37|283.14|280.94|280.87|278.67|0
1686935700000|2023-06-16 17:15:00|282.76|280.56|282.76|280.56|283.33|281.13|282|279.8|0
1686936000000|2023-06-16 17:20:00|282.94|280.74|282.94|280.74|283.51|281.31|280.86|278.66|0
1686936300000|2023-06-16 17:25:00|282.56|280.36|280.86|278.66|283.89|281.69|280.48|278.28|0
1686936600000|2023-06-16 17:30:00|281.05|278.85|279.72|277.52|281.8|279.6|279.35|277.15|0
1686936900000|2023-06-16 17:35:00|279.91|277.71|278.5|276.3|280.48|278.28|278.03|275.83|0
1686937200000|2023-06-16 17:40:00|278.69|276.49|278.5|276.3|278.69|276.49|276.99|274.79|0
1686937500000|2023-06-16 17:45:00|278.88|276.68|276.61|274.41|279.26|277.06|275.85|273.65|0
1686937800000|2023-06-16 17:50:00|276.8|274.6|279.25|277.05|279.25|277.05|276.23|274.03|0
1686938100000|2023-06-16 17:55:00|279.06|276.86|279.06|276.86|279.44|277.24|277.55|275.35|0
1686938400000|2023-06-16 18:00:00|278.87|276.67|275.85|273.65|279.63|277.43|275.28|273.08|0
1686938700000|2023-06-16 18:05:00|275.66|273.46|277.35|275.15|277.36|275.16|275.47|273.27|0
1686939000000|2023-06-16 18:10:00|277.17|274.97|275.75|273.55|278.11|275.91|275.28|273.08|0
1686939300000|2023-06-16 18:15:00|275.84|273.64|276.03|273.83|276.97|274.77|275.09|272.89|0
1686939600000|2023-06-16 18:20:00|276.22|274.02|275.84|273.64|276.22|274.02|274.71|272.51|0
1686939900000|2023-06-16 18:25:00|276.03|273.83|276.59|274.39|276.97|274.77|275.46|273.26|0
1686940200000|2023-06-16 18:30:00|276.49|274.29|272.83|270.63|276.59|274.39|271.89|269.69|0
1686940500000|2023-06-16 18:35:00|272.92|270.72|274.7|272.5|275.27|273.07|272.64|270.44|0
1686940800000|2023-06-16 18:40:00|274.52|272.32|273.01|270.81|274.52|272.32|272.64|270.44|0
1686941100000|2023-06-16 18:45:00|273.2|271|271.97|269.77|273.57|271.37|271.32|269.12|0
1686941400000|2023-06-16 18:50:00|272.07|269.87|270.46|268.26|272.15|269.95|270.08|267.88|0
1686941700000|2023-06-16 18:55:00|270.65|268.45|268.21|266.01|271.11|268.91|268.02|265.82|0
1686942000000|2023-06-16 19:00:00|268.4|266.2|268.39|266.19|268.96|266.76|265.04|262.84|0
1686942300000|2023-06-16 19:05:00|268.21|266.01|266.53|264.33|268.96|266.76|265.22|263.02|0
1686942600000|2023-06-16 19:10:00|266.15|263.95|263.18|260.98|266.52|264.32|262.99|260.79|0
1686942900000|2023-06-16 19:15:00|262.99|260.79|264.85|262.65|265.4|263.2|262.62|260.42|0
1686943200000|2023-06-16 19:20:00|265.03|262.83|267.26|265.06|268.39|266.19|265.03|262.83|0
1686943500000|2023-06-16 19:25:00|267.08|264.88|264.37|262.17|267.08|264.88|263.73|261.53|0
1686943800000|2023-06-16 19:30:00|264.28|262.08|268.38|266.18|269.13|266.93|264.1|261.9|0
1686944100000|2023-06-16 19:35:00|268.57|266.37|269.31|267.11|270.07|267.87|267.45|265.25|0
1686944400000|2023-06-16 19:40:00|269.5|267.3|266.7|264.5|269.59|267.39|266.32|264.12|0
1686944700000|2023-06-16 19:45:00|267.07|264.87|267.63|265.43|269.69|267.49|266.32|264.12|0
1686945000000|2023-06-16 19:50:00|267.72|265.52|262.1|259.9|267.72|265.52|261.91|259.71|0
1686945300000|2023-06-16 19:55:00|261.91|259.71|260.43|258.23|262.47|260.27|258.57|256.37|0
1686945600000|2023-06-16 20:00:00|263.96|261.76|265.26|263.06|266.39|264.19|263.21|261.01|0
1686945900000|2023-06-16 20:05:00|265.45|263.25|266.2|264|267.13|264.93|265.26|263.06|0
1686946200000|2023-06-16 20:10:00|266.38|264.18|264.14|261.94|266.38|264.18|264.14|261.94|0
1687157400000|2023-06-19 06:50:00|258.65|256.45|258.83|256.63|259.02|256.82|258.55|256.35|0
1687157700000|2023-06-19 06:55:00|258.92|256.72|258.83|256.63|259.38|257.18|258.73|256.53|0
1687158000000|2023-06-19 07:00:00|259.38|257.18|258.64|256.44|259.57|257.37|257.53|255.33|0
1687158300000|2023-06-19 07:05:00|258.54|256.34|259.75|257.55|259.75|257.55|257.71|255.51|0
1687158600000|2023-06-19 07:10:00|259.94|257.74|260.68|258.48|260.95|258.75|259.56|257.36|0
1687158900000|2023-06-19 07:15:00|260.49|258.29|260.86|258.66|261.05|258.85|259.75|257.55|0
1687159200000|2023-06-19 07:20:00|260.49|258.29|260.67|258.47|261.05|258.85|260.12|257.92|0
1687159500000|2023-06-19 07:25:00|260.58|258.38|261.79|259.59|262.16|259.96|260.58|258.38|0
1687159800000|2023-06-19 07:30:00|261.88|259.68|263.75|261.55|263.84|261.64|261.6|259.4|0
1687160100000|2023-06-19 07:35:00|263.84|261.64|263.47|261.27|264.4|262.2|262.91|260.71|0
1687160400000|2023-06-19 07:40:00|263.65|261.45|262.06|259.86|263.84|261.64|261.97|259.77|0
1687160700000|2023-06-19 07:45:00|262.16|259.96|261.04|258.84|262.16|259.96|260.66|258.46|0
1687161000000|2023-06-19 07:50:00|260.85|258.65|261.59|259.39|261.78|259.58|260.66|258.46|0
1687161300000|2023-06-19 07:55:00|261.41|259.21|259.54|257.34|261.68|259.48|259.36|257.16|0
1687161600000|2023-06-19 08:00:00|259.36|257.16|258.8|256.6|259.54|257.34|258.61|256.41|0
1687161900000|2023-06-19 08:05:00|258.61|256.41|260.1|257.9|260.37|258.17|258.43|256.23|0
1687162200000|2023-06-19 08:10:00|260.19|257.99|260.09|257.89|260.65|258.45|259.72|257.52|0
1687162500000|2023-06-19 08:15:00|260.18|257.98|259.53|257.33|260.28|258.08|259.53|257.33|0
1687162800000|2023-06-19 08:20:00|259.35|257.15|259.16|256.96|259.53|257.33|257.68|255.48|0
1687163100000|2023-06-19 08:25:00|258.98|256.78|258.42|256.22|259.16|256.96|258.05|255.85|0
1687163400000|2023-06-19 08:30:00|258.23|256.03|258.41|256.21|259.16|256.96|257.86|255.66|0
1687163700000|2023-06-19 08:35:00|258.32|256.12|257.2|255|258.41|256.21|256.93|254.73|0
1687164000000|2023-06-19 08:40:00|257.3|255.1|258.22|256.02|258.41|256.21|257.3|255.1|0
1687164300000|2023-06-19 08:45:00|258.04|255.84|257.48|255.28|258.04|255.84|256.74|254.54|0
1687164600000|2023-06-19 08:50:00|257.67|255.47|258.04|255.84|258.41|256.21|257.48|255.28|0
1687164900000|2023-06-19 08:55:00|257.94|255.74|258.22|256.02|258.59|256.39|257.66|255.46|0
1687165200000|2023-06-19 09:00:00|257.94|255.74|257.1|254.9|258.4|256.2|257.1|254.9|0
1687165500000|2023-06-19 09:05:00|257.29|255.09|258.03|255.83|258.22|256.02|257.29|255.09|0
1687165800000|2023-06-19 09:10:00|258.21|256.01|257.66|255.46|258.21|256.01|257.1|254.9|0
1687166100000|2023-06-19 09:15:00|257.47|255.27|257.65|255.45|258.03|255.83|257.28|255.08|0
1687166400000|2023-06-19 09:20:00|257.84|255.64|259.14|256.94|259.14|256.94|257.65|255.45|0
1687166700000|2023-06-19 09:25:00|258.95|256.75|259.22|257.02|259.32|257.12|258.58|256.38|0
1687167000000|2023-06-19 09:30:00|259.13|256.93|259.59|257.39|259.69|257.49|258.76|256.56|0
1687167300000|2023-06-19 09:35:00|259.69|257.49|258.94|256.74|259.87|257.67|258.94|256.74|0
1687167600000|2023-06-19 09:40:00|258.76|256.56|259.68|257.48|259.68|257.48|258.39|256.19|0
1687167900000|2023-06-19 09:45:00|259.87|257.67|259.87|257.67|260.06|257.86|259.5|257.3|0
1687168200000|2023-06-19 09:50:00|260.05|257.85|260.24|258.04|260.8|258.6|260.05|257.85|0
1687168500000|2023-06-19 09:55:00|260.42|258.22|260.05|257.85|260.61|258.41|259.77|257.57|0
1687168800000|2023-06-19 10:00:00|260.24|258.04|259.3|257.1|260.61|258.41|259.3|257.1|0
1687169100000|2023-06-19 10:05:00|259.12|256.92|259.86|257.66|259.86|257.66|258.93|256.73|0
1687169400000|2023-06-19 10:10:00|259.95|257.75|259.02|256.82|260.23|258.03|258.93|256.73|0
1687169700000|2023-06-19 10:15:00|258.93|256.73|258.37|256.17|258.93|256.73|258|255.8|0
1687170000000|2023-06-19 10:20:00|258.18|255.98|258.74|256.54|258.93|256.73|258.18|255.98|0
1687170300000|2023-06-19 10:25:00|258.92|256.72|258.92|256.72|259.11|256.91|258.37|256.17|0
1687170600000|2023-06-19 10:30:00|258.82|256.62|259.48|257.28|259.66|257.46|258.74|256.54|0
1687170900000|2023-06-19 10:35:00|259.38|257.18|258.55|256.35|259.48|257.28|257.99|255.79|0
1687171200000|2023-06-19 10:40:00|258.36|256.16|257.43|255.23|258.55|256.35|257.43|255.23|0
1687171500000|2023-06-19 10:45:00|257.52|255.32|257.15|254.95|257.8|255.6|257.15|254.95|0
1687171800000|2023-06-19 10:50:00|257.24|255.04|256.69|254.49|257.43|255.23|256.69|254.49|0
1687172100000|2023-06-19 10:55:00|256.78|254.58|256.96|254.76|257.06|254.86|256.32|254.12|0
1687172400000|2023-06-19 11:00:00|256.87|254.67|257.24|255.04|257.42|255.22|255.94|253.74|0
1687172700000|2023-06-19 11:05:00|257.42|255.22|257.05|254.85|257.42|255.22|256.5|254.3|0
1687173000000|2023-06-19 11:10:00|257.14|254.94|256.12|253.92|257.14|254.94|256.12|253.92|0
1687173300000|2023-06-19 11:15:00|256.31|254.11|257.51|255.31|257.51|255.31|256.31|254.11|0
1687173600000|2023-06-19 11:20:00|257.42|255.22|257.23|255.03|257.6|255.4|257.05|254.85|0
1687173900000|2023-06-19 11:25:00|257.13|254.93|257.97|255.77|257.97|255.77|257.04|254.84|0
1687174200000|2023-06-19 11:30:00|257.78|255.58|257.04|254.84|257.97|255.77|257.04|254.84|0
1687174500000|2023-06-19 11:35:00|257.13|254.93|257.04|254.84|257.23|255.03|256.85|254.65|0
1687174800000|2023-06-19 11:40:00|256.48|254.28|255.83|253.63|256.48|254.28|255.83|253.63|0
1687175100000|2023-06-19 11:45:00|255.93|253.73|255.74|253.54|256.48|254.28|255.56|253.36|0
1687175400000|2023-06-19 11:50:00|255.56|253.36|255.55|253.35|255.92|253.72|255.09|252.89|0
1687175700000|2023-06-19 11:55:00|255.37|253.17|255.74|253.54|255.92|253.72|255.18|252.98|0
1687176000000|2023-06-19 12:00:00|255.55|253.35|255.36|253.16|255.92|253.72|255.36|253.16|0
1687176300000|2023-06-19 12:05:00|255.18|252.98|254.26|252.06|255.18|252.98|253.89|251.69|0
1687176600000|2023-06-19 12:10:00|254.07|251.87|255.54|253.34|255.91|253.71|254.07|251.87|0
1687176900000|2023-06-19 12:15:00|255.73|253.53|254.07|251.87|255.73|253.53|254.07|251.87|0
1687177200000|2023-06-19 12:20:00|253.88|251.68|254.8|252.6|254.99|252.79|253.88|251.68|0
1687177500000|2023-06-19 12:25:00|254.99|252.79|254.8|252.6|255.17|252.97|254.43|252.23|0
1687177800000|2023-06-19 12:30:00|254.7|252.5|255.17|252.97|255.72|253.52|254.62|252.42|0
1687178100000|2023-06-19 12:35:00|255.26|253.06|255.53|253.33|255.9|253.7|255.16|252.96|0
1687178400000|2023-06-19 12:40:00|255.35|253.15|255.35|253.15|255.72|253.52|255.35|253.15|0
1687178700000|2023-06-19 12:45:00|255.44|253.24|255.8|253.6|256.08|253.88|255.35|253.15|0
1687179000000|2023-06-19 12:50:00|255.71|253.51|256.45|254.25|256.45|254.25|255.71|253.51|0
1687179300000|2023-06-19 12:55:00|256.27|254.07|256.26|254.06|256.45|254.25|255.89|253.69|0
1687179600000|2023-06-19 13:00:00|256.08|253.88|256.08|253.88|256.26|254.06|255.71|253.51|0
1687179900000|2023-06-19 13:05:00|255.89|253.69|255.89|253.69|255.89|253.69|255.34|253.14|0
1687180200000|2023-06-19 13:10:00|256.07|253.87|256.44|254.24|256.44|254.24|255.89|253.69|0
1687180500000|2023-06-19 13:15:00|256.63|254.43|256.07|253.87|256.81|254.61|255.7|253.5|0
1687180800000|2023-06-19 13:20:00|255.89|253.69|255.88|253.68|256.25|254.05|255.51|253.31|0
1687181100000|2023-06-19 13:25:00|255.7|253.5|255.33|253.13|256.07|253.87|255.33|253.13|0
1687181400000|2023-06-19 13:30:00|255.51|253.31|254.77|252.57|255.7|253.5|254.22|252.02|0
1687181700000|2023-06-19 13:35:00|254.96|252.76|253.3|251.1|254.96|252.76|252.47|250.27|0
1687182000000|2023-06-19 13:40:00|253.11|250.91|253.2|251|253.66|251.46|252.38|250.18|0
1687182300000|2023-06-19 13:45:00|253.11|250.91|253.48|251.28|253.48|251.28|252.74|250.54|0
1687182600000|2023-06-19 13:50:00|253.66|251.46|253.47|251.27|254.03|251.83|253.47|251.27|0
1687182900000|2023-06-19 13:55:00|253.66|251.46|252.74|250.54|253.66|251.46|252.74|250.54|0
1687183200000|2023-06-19 14:00:00|252.55|250.35|252.73|250.53|252.92|250.72|252.37|250.17|0
1687183500000|2023-06-19 14:05:00|252.55|250.35|253.28|251.08|253.28|251.08|252.55|250.35|0
1687183800000|2023-06-19 14:10:00|253.19|250.99|251.81|249.61|253.19|250.99|251.63|249.43|0
1687184100000|2023-06-19 14:15:00|252|249.8|252.54|250.34|252.73|250.53|251.81|249.61|0
1687184400000|2023-06-19 14:20:00|252.73|250.53|253.46|251.26|253.46|251.26|252.36|250.16|0
1687184700000|2023-06-19 14:25:00|253.37|251.17|253.83|251.63|254.2|252|253.37|251.17|0
1687185000000|2023-06-19 14:30:00|253.64|251.44|252.54|250.34|253.64|251.44|252.35|250.15|0
1687185300000|2023-06-19 14:35:00|252.35|250.15|252.72|250.52|252.72|250.52|252.35|250.15|0
1687185600000|2023-06-19 14:40:00|252.54|250.34|253.27|251.07|253.27|251.07|252.54|250.34|0
1687185900000|2023-06-19 14:45:00|253.45|251.25|253.27|251.07|253.45|251.25|252.72|250.52|0
1687186200000|2023-06-19 14:50:00|253.45|251.25|253.63|251.43|254.18|251.98|253.27|251.07|0
1687186500000|2023-06-19 14:55:00|253.45|251.25|252.71|250.51|253.45|251.25|252.53|250.33|0
1687186800000|2023-06-19 15:00:00|252.53|250.33|253.08|250.88|253.26|251.06|252.34|250.14|0
1687187100000|2023-06-19 15:05:00|252.89|250.69|252.52|250.32|253.26|251.06|252.52|250.32|0
1687187400000|2023-06-19 15:10:00|252.71|250.51|253.07|250.87|253.26|251.06|252.52|250.32|0
1687187700000|2023-06-19 15:15:00|253.25|251.05|253.8|251.6|253.99|251.79|253.25|251.05|0
1687188000000|2023-06-19 15:20:00|253.62|251.42|253.8|251.6|253.8|251.6|253.62|251.42|0
1687188300000|2023-06-19 15:25:00|253.62|251.42|253.06|250.86|253.62|251.42|253.06|250.86|0
1687188600000|2023-06-19 15:30:00|252.88|250.68|252.97|250.77|253.43|251.23|252.51|250.31|0
1687188900000|2023-06-19 15:35:00|253.06|250.86|253.98|251.78|254.17|251.97|253.06|250.86|0
1687189200000|2023-06-19 15:40:00|254.16|251.96|254.73|252.13|254.73|252.15|254.16|251.76|0
1687189500000|2023-06-19 15:45:00|254.91|252.31|254.91|252.31|255.1|252.5|254.55|251.95|0
1687189800000|2023-06-19 15:50:00|254.73|252.13|254.73|252.13|254.91|252.31|254.73|252.13|0
1687190100000|2023-06-19 15:55:00|254.81|252.21|255.09|252.49|255.09|252.49|254.81|252.21|0
1687190400000|2023-06-19 16:00:00|255.18|252.58|255.46|252.86|255.64|253.04|255.09|252.49|0
1687190700000|2023-06-19 16:05:00|255.64|253.04|255.09|252.49|255.64|253.04|254.9|252.3|0
1687191000000|2023-06-19 16:10:00|254.9|252.3|254.9|252.3|255.09|252.49|254.72|252.12|0
1687191300000|2023-06-19 16:15:00|254.99|252.39|255.27|252.67|255.27|252.67|254.9|252.3|0
1687191600000|2023-06-19 16:20:00|255.45|252.85|255.27|252.67|255.45|252.85|255.08|252.48|0
1687191900000|2023-06-19 16:25:00|255.45|252.85|255.08|252.48|255.45|252.85|254.62|252.02|0
1687192200000|2023-06-19 16:30:00|255.17|252.57|254.89|252.29|255.45|252.85|254.89|252.29|0
1687192500000|2023-06-19 16:35:00|254.98|252.38|255.26|252.66|255.26|252.66|254.89|252.29|0
1687192800000|2023-06-19 16:40:00|255.08|252.48|255.26|252.66|255.26|252.66|254.89|252.29|0
1687193100000|2023-06-19 16:45:00|255.16|252.56|255.26|252.66|255.44|252.84|255.07|252.47|0
1687193400000|2023-06-19 16:50:00|255.34|252.74|255.25|252.65|255.62|253.02|255.07|252.47|0
1687193700000|2023-06-19 16:55:00|255.34|252.74|254.88|252.28|255.44|252.84|253.96|251.36|0
1687194000000|2023-06-19 17:00:00|255.25|252.65|255.34|252.74|255.35|252.75|254.63|252.03|0
1687194300000|2023-06-19 17:05:00|255.32|252.72|255.32|252.72|255.36|252.76|255.32|252.72|0
1687194600000|2023-06-19 17:10:00|255.31|252.71|255.33|252.73|255.33|252.73|255.31|252.71|0
1687194900000|2023-06-19 17:15:00|255.32|252.72|255.32|252.72|255.33|252.73|255.32|252.72|0
1687195200000|2023-06-19 17:20:00|255.34|252.74|255.32|252.72|255.34|252.74|255.31|252.71|0
1687195800000|2023-06-19 17:30:00|255.33|252.73|255.31|252.71|255.33|252.73|255.31|252.71|0
1687196100000|2023-06-19 17:35:00|255.99|253.39|255.31|252.71|255.99|253.39|255.31|252.71|0
1687196700000|2023-06-19 17:45:00|255.3|252.7|255.3|252.7|255.3|252.7|255.3|252.7|0
1687197000000|2023-06-19 17:50:00|255.98|253.38|256|253.4|256|253.4|255.98|253.38|0
1687197300000|2023-06-19 17:55:00|255.98|253.38|256|253.4|256|253.4|255.98|253.38|0
1687197600000|2023-06-19 18:00:00|256.34|253.74|255.98|253.38|256.34|253.74|255.98|253.38|0
1687197900000|2023-06-19 18:05:00|255.97|253.37|255.97|253.37|255.97|253.37|255.97|253.37|0
1687198200000|2023-06-19 18:10:00|256.66|254.06|256.67|254.07|256.67|254.07|256.66|254.06|0
1687198500000|2023-06-19 18:15:00|257.35|254.75|256.67|254.07|257.35|254.75|256.67|254.07|0
1687198800000|2023-06-19 18:20:00|255.99|253.39|255.31|252.71|255.99|253.39|255.31|252.71|0
1687199400000|2023-06-19 18:30:00|255.29|252.69|255.31|252.71|255.31|252.71|255.29|252.69|0
1687199700000|2023-06-19 18:35:00|255.3|252.7|255.3|252.7|255.3|252.7|255.3|252.7|0
1687200300000|2023-06-19 18:45:00|255.28|252.68|255.28|252.68|255.28|252.68|255.28|252.68|0
1687200600000|2023-06-19 18:50:00|255.27|252.67|255.27|252.67|255.27|252.67|255.27|252.67|0
1687200900000|2023-06-19 18:55:00|254.93|252.33|254.97|252.37|254.97|252.37|254.93|252.33|0
1687201200000|2023-06-19 19:00:00|254.63|252.03|254.59|251.99|254.63|252.03|254.59|251.99|0
1687201500000|2023-06-19 19:05:00|255.27|252.67|254.93|252.33|255.27|252.67|254.59|251.99|0
1687201800000|2023-06-19 19:10:00|254.59|251.99|255.27|252.67|255.27|252.67|254.59|251.99|0
1687202100000|2023-06-19 19:15:00|255.26|252.66|255.26|252.66|255.26|252.66|254.93|252.33|0
1687203000000|2023-06-19 19:30:00|254.92|252.32|254.58|251.98|254.92|252.32|254.58|251.98|0
1687203300000|2023-06-19 19:35:00|255.26|252.66|254.92|252.32|255.26|252.66|254.92|252.32|0
1687203600000|2023-06-19 19:40:00|255.26|252.66|255.25|252.65|255.26|252.66|254.58|251.98|0
1687203900000|2023-06-19 19:45:00|254.91|252.31|254.57|251.97|254.91|252.31|254.57|251.97|0
1687204500000|2023-06-19 19:55:00|255.25|252.65|255.25|252.65|255.25|252.65|255.25|252.65|0
1687204800000|2023-06-19 20:00:00|255.24|252.64|255.24|252.64|255.24|252.64|255.24|252.64|0
1687205400000|2023-06-19 20:10:00|255.98|253.38|255.98|253.38|255.98|253.38|255.98|253.38|0
1687206000000|2023-06-19 20:20:00|254.5|251.9|255.97|253.37|255.98|253.38|254.5|251.9|0
1687207500000|2023-06-19 20:45:00|255.96|253.36|255.96|253.36|255.96|253.36|255.96|253.36|0
1687208100000|2023-06-19 20:55:00|255.41|252.81|255.41|252.81|255.41|252.81|255.41|252.81|0
1687208400000|2023-06-19 21:00:00|255.4|252.8|255.4|252.8|255.4|252.8|255.4|252.8|0
1687209600000|2023-06-19 21:20:00|255.39|252.79|255.39|252.79|255.39|252.79|255.39|252.79|0
1687211100000|2023-06-19 21:45:00|255.38|252.78|255.38|252.78|255.38|252.78|255.38|252.78|0
1687212000000|2023-06-19 22:00:00|255.58|252.98|255.76|253.16|257.15|254.55|255.49|252.89|0
1687212300000|2023-06-19 22:05:00|255.86|253.26|254.38|251.78|255.95|253.35|254.01|251.41|0
1687212600000|2023-06-19 22:10:00|254.28|251.68|254.01|251.41|254.56|251.96|254.01|251.41|0
1687212900000|2023-06-19 22:15:00|254.1|251.5|254.56|251.96|254.56|251.96|254.01|251.41|0
1687213200000|2023-06-19 22:20:00|254.37|251.77|254|251.4|254.46|251.86|253.64|251.04|0
1687213500000|2023-06-19 22:25:00|253.82|251.22|253.45|250.85|253.91|251.31|253.27|250.67|0
1687213800000|2023-06-19 22:30:00|253.63|251.03|254|251.4|254|251.4|253.63|251.03|0
1687214100000|2023-06-19 22:35:00|254.18|251.58|253.63|251.03|254.18|251.58|253.63|251.03|0
1687214400000|2023-06-19 22:40:00|253.53|250.93|253.63|251.03|253.63|251.03|253.44|250.84|0
1687214700000|2023-06-19 22:45:00|253.44|250.84|253.44|250.84|253.44|250.84|253.07|250.47|0
1687215000000|2023-06-19 22:50:00|253.62|251.02|253.44|250.84|253.62|251.02|253.44|250.84|0
1687215300000|2023-06-19 22:55:00|253.25|250.65|253.44|250.84|253.44|250.84|253.07|250.47|0
1687215600000|2023-06-19 23:00:00|253.52|250.92|253.62|251.02|253.99|251.39|253.44|250.84|0
1687215900000|2023-06-19 23:05:00|253.43|250.83|253.62|251.02|253.71|251.11|253.43|250.83|0
1687216200000|2023-06-19 23:10:00|253.52|250.92|252.88|250.28|253.52|250.92|252.51|249.91|0
1687216500000|2023-06-19 23:15:00|252.69|250.09|253.43|250.83|253.43|250.83|252.69|250.09|0
1687216800000|2023-06-19 23:20:00|253.24|250.64|253.98|251.38|253.98|251.38|253.24|250.64|0
1687217100000|2023-06-19 23:25:00|253.79|251.19|253.05|250.45|253.98|251.38|252.87|250.27|0
1687217400000|2023-06-19 23:30:00|252.87|250.27|253.97|251.37|254.16|251.56|252.69|250.09|0
1687217700000|2023-06-19 23:35:00|254.06|251.46|254.34|251.74|254.89|252.29|254.06|251.46|0
1687218000000|2023-06-19 23:40:00|254.15|251.55|253.78|251.18|254.24|251.64|253.78|251.18|0
1687218300000|2023-06-19 23:45:00|253.42|250.82|253.23|250.63|253.42|250.82|253.05|250.45|0
1687218600000|2023-06-19 23:50:00|253.41|250.81|253.87|251.27|254.15|251.55|253.23|250.63|0
1687218900000|2023-06-19 23:55:00|253.96|251.36|253.96|251.36|254.24|251.64|253.59|250.99|0
1687219200000|2023-06-20 00:00:00|253.78|251.18|254.88|252.28|255.25|252.65|253.78|251.18|0
1687219500000|2023-06-20 00:05:00|254.7|252.1|254.69|252.09|254.88|252.28|254.33|251.73|0
1687219800000|2023-06-20 00:10:00|254.78|252.18|253.4|250.8|254.78|252.18|253.04|250.44|0
1687220100000|2023-06-20 00:15:00|253.22|250.62|253.58|250.98|253.58|250.98|252.48|249.88|0
1687220400000|2023-06-20 00:20:00|253.49|250.89|253.4|250.8|253.58|250.98|253.21|250.61|0
1687220700000|2023-06-20 00:25:00|253.21|250.61|253.58|250.98|253.77|251.17|253.03|250.43|0
1687221000000|2023-06-20 00:30:00|253.76|251.16|253.76|251.16|253.95|251.35|253.58|250.98|0
1687221300000|2023-06-20 00:35:00|253.95|251.35|253.39|250.79|253.95|251.35|253.39|250.79|0
1687221600000|2023-06-20 00:40:00|253.58|250.98|253.57|250.97|253.58|250.98|253.39|250.79|0
1687221900000|2023-06-20 00:45:00|253.76|251.16|253.94|251.34|253.94|251.34|253.39|250.79|0
1687222200000|2023-06-20 00:50:00|253.76|251.16|253.57|250.97|253.76|251.16|253.39|250.79|0
1687222500000|2023-06-20 00:55:00|253.75|251.15|253.75|251.15|254.31|251.71|253.57|250.97|0
1687222800000|2023-06-20 01:00:00|253.57|250.97|253.75|251.15|253.93|251.33|253.38|250.78|0
1687223100000|2023-06-20 01:05:00|253.84|251.24|253.93|251.33|254.12|251.52|253.75|251.15|0
1687223400000|2023-06-20 01:10:00|253.84|251.24|253.93|251.33|253.93|251.33|253.38|250.78|0
1687223700000|2023-06-20 01:15:00|254.11|251.51|253.74|251.14|254.3|251.7|253.37|250.77|0
1687224000000|2023-06-20 01:20:00|253.93|251.33|254.11|251.51|254.11|251.51|253.56|250.96|0
1687224300000|2023-06-20 01:25:00|254.29|251.69|254.48|251.88|254.85|252.25|254.2|251.6|0
1687224600000|2023-06-20 01:30:00|254.29|251.69|254.19|251.59|254.66|252.06|254.1|251.5|0
1687224900000|2023-06-20 01:35:00|254.1|251.5|253.73|251.13|254.29|251.69|253.45|250.85|0
1687225200000|2023-06-20 01:40:00|253.55|250.95|252.63|250.03|253.55|250.95|252.44|249.84|0
1687225500000|2023-06-20 01:45:00|252.44|249.84|252.53|249.93|252.63|250.03|251.89|249.29|0
1687225800000|2023-06-20 01:50:00|252.63|250.03|251.71|249.11|252.63|250.03|251.52|248.92|0
1687226100000|2023-06-20 01:55:00|251.79|249.19|251.52|248.92|251.89|249.29|250.88|248.28|0
1687226400000|2023-06-20 02:00:00|251.7|249.1|251.7|249.1|251.97|249.37|251.52|248.92|0
1687226700000|2023-06-20 02:05:00|251.52|248.92|251.33|248.73|251.7|249.1|250.97|248.37|0
1687227000000|2023-06-20 02:10:00|251.24|248.64|251.51|248.91|251.6|249|250.96|248.36|0
1687227300000|2023-06-20 02:15:00|251.33|248.73|251.6|249|251.7|249.1|251.33|248.73|0
1687227600000|2023-06-20 02:20:00|251.51|248.91|251.51|248.91|251.51|248.91|251.14|248.54|0
1687227900000|2023-06-20 02:25:00|251.32|248.72|250.86|248.26|251.51|248.91|250.77|248.17|0
1687228200000|2023-06-20 02:30:00|250.77|248.17|250.77|248.17|251.23|248.63|250.41|247.81|0
1687228500000|2023-06-20 02:35:00|250.59|247.99|250.67|248.07|250.95|248.35|250.4|247.8|0
1687228800000|2023-06-20 02:40:00|250.77|248.17|251.32|248.72|251.32|248.72|250.58|247.98|0
1687229100000|2023-06-20 02:45:00|251.22|248.62|251.86|249.26|252.05|249.45|251.13|248.53|0
1687229400000|2023-06-20 02:50:00|251.68|249.08|251.68|249.08|251.86|249.26|251.59|248.99|0
1687229700000|2023-06-20 02:55:00|251.49|248.89|251.31|248.71|251.49|248.89|251.31|248.71|0
1687230000000|2023-06-20 03:00:00|251.49|248.89|251.86|249.26|251.86|249.26|251.31|248.71|0
1687230300000|2023-06-20 03:05:00|252.04|249.44|252.04|249.44|252.04|249.44|251.67|249.07|0
1687230600000|2023-06-20 03:10:00|252.22|249.62|251.49|248.89|252.22|249.62|251.49|248.89|0
1687230900000|2023-06-20 03:15:00|251.67|249.07|251.67|249.07|251.67|249.07|251.39|248.79|0
1687231200000|2023-06-20 03:20:00|251.48|248.88|251.3|248.7|251.67|249.07|251.3|248.7|0
1687231500000|2023-06-20 03:25:00|251.12|248.52|251.11|248.51|251.12|248.52|250.93|248.33|0
1687231800000|2023-06-20 03:30:00|250.93|248.33|251.48|248.88|251.48|248.88|250.75|248.15|0
1687232100000|2023-06-20 03:35:00|251.66|249.06|251.66|249.06|251.84|249.24|251.48|248.88|0
1687232400000|2023-06-20 03:40:00|251.75|249.15|251.84|249.24|251.84|249.24|251.47|248.87|0
1687232700000|2023-06-20 03:45:00|251.74|249.14|252.21|249.61|252.21|249.61|251.66|249.06|0
1687233000000|2023-06-20 03:50:00|252.02|249.42|251.65|249.05|252.21|249.61|251.65|249.05|0
1687233300000|2023-06-20 03:55:00|251.74|249.14|251.83|249.23|251.84|249.24|251.47|248.87|0
1687233600000|2023-06-20 04:00:00|251.92|249.32|251.65|249.05|252.02|249.42|251.46|248.86|0
1687233900000|2023-06-20 04:05:00|251.83|249.23|252.01|249.41|252.01|249.41|251.46|248.86|0
1687234200000|2023-06-20 04:10:00|251.92|249.32|251.46|248.86|251.92|249.32|251.28|248.68|0
1687234500000|2023-06-20 04:15:00|251.55|248.95|251.27|248.67|251.55|248.95|251.09|248.49|0
1687234800000|2023-06-20 04:20:00|251.46|248.86|251.46|248.86|251.82|249.22|251.46|248.86|0
1687235100000|2023-06-20 04:25:00|251.27|248.67|251.27|248.67|251.46|248.86|251.09|248.49|0
1687235400000|2023-06-20 04:30:00|251.36|248.76|251.63|249.03|251.64|249.04|251.27|248.67|0
1687235700000|2023-06-20 04:35:00|251.82|249.22|251.63|249.03|251.82|249.22|251.45|248.85|0
1687236000000|2023-06-20 04:40:00|251.45|248.85|251.45|248.85|251.63|249.03|251.26|248.66|0
1687236300000|2023-06-20 04:45:00|251.26|248.66|251.26|248.66|251.35|248.75|250.98|248.38|0
1687236600000|2023-06-20 04:50:00|251.35|248.75|251.99|249.39|251.99|249.39|251.26|248.66|0
1687236900000|2023-06-20 04:55:00|251.81|249.21|250.71|248.11|251.99|249.39|250.61|248.01|0
1687237200000|2023-06-20 05:00:00|250.61|248.01|251.44|248.84|251.62|249.02|250.43|247.83|0
1687237500000|2023-06-20 05:05:00|251.53|248.93|250.79|248.19|251.62|249.02|250.7|248.1|0
1687237800000|2023-06-20 05:10:00|250.7|248.1|250.88|248.28|251.07|248.47|250.61|248.01|0
1687238100000|2023-06-20 05:15:00|250.7|248.1|250.15|247.55|250.88|248.28|249.97|247.37|0
1687238400000|2023-06-20 05:20:00|250.05|247.45|248.32|245.72|250.15|247.55|247.95|245.35|0
1687238700000|2023-06-20 05:25:00|248.5|245.9|248.68|246.08|248.77|246.17|247.95|245.35|0
1687239000000|2023-06-20 05:30:00|248.59|245.99|249.04|246.44|249.05|246.45|248.32|245.72|0
1687239300000|2023-06-20 05:35:00|249.23|246.63|249.41|246.81|249.59|246.99|249.04|246.44|0
1687239600000|2023-06-20 05:40:00|249.5|246.9|249.95|247.35|250.32|247.72|249.41|246.81|0
1687239900000|2023-06-20 05:45:00|250.04|247.44|250.14|247.54|250.32|247.72|249.77|247.17|0
1687240200000|2023-06-20 05:50:00|250.32|247.72|249.4|246.8|250.32|247.72|249.22|246.62|0
1687240500000|2023-06-20 05:55:00|249.31|246.71|250.31|247.71|250.31|247.71|249.22|246.62|0
1687240800000|2023-06-20 06:00:00|250.13|247.53|249.58|246.98|250.5|247.9|249.4|246.8|0
1687241100000|2023-06-20 06:05:00|249.38|247.18|249.01|246.81|249.75|247.55|249.01|246.81|0
1687241400000|2023-06-20 06:10:00|249.19|246.99|248.83|246.63|249.56|247.36|248.83|246.63|0
1687241700000|2023-06-20 06:15:00|248.91|246.71|251.39|249.19|251.57|249.37|248.64|246.44|0
1687242000000|2023-06-20 06:20:00|251.57|249.37|251.94|249.74|252.12|249.92|251.39|249.19|0
1687242300000|2023-06-20 06:25:00|252.12|249.92|252.46|250.26|252.49|250.29|251.03|248.83|0
1687242600000|2023-06-20 06:30:00|252.28|250.08|252.46|250.26|252.46|250.26|251.91|249.71|0
1687242900000|2023-06-20 06:35:00|252.36|250.16|252.64|250.44|252.73|250.53|251.91|249.71|0
1687243200000|2023-06-20 06:40:00|252.82|250.62|252.09|249.89|253.01|250.81|252.09|249.89|0
1687243500000|2023-06-20 06:45:00|252.17|249.97|252.27|250.07|252.54|250.34|251.72|249.52|0
1687243800000|2023-06-20 06:50:00|252.36|250.16|251.9|249.7|252.63|250.43|251.9|249.7|0
1687244100000|2023-06-20 06:55:00|251.72|249.52|250.89|248.69|251.8|249.6|250.62|248.42|0
1687244400000|2023-06-20 07:00:00|250.8|248.6|248.25|246.05|251.35|249.15|246.61|244.41|0
1687244700000|2023-06-20 07:05:00|248.43|246.23|250.06|247.86|250.25|248.05|248.06|245.86|0
1687245000000|2023-06-20 07:10:00|249.52|247.32|250.06|247.86|250.25|248.05|248.79|246.59|0
1687245300000|2023-06-20 07:15:00|249.97|247.77|250.06|247.86|250.79|248.59|249.15|246.95|0
1687245600000|2023-06-20 07:20:00|250.15|247.95|251.89|249.69|252.07|249.87|250.15|247.95|0
1687245900000|2023-06-20 07:25:00|251.52|249.32|253.17|250.97|253.35|251.15|251.15|248.95|0
1687246200000|2023-06-20 07:30:00|252.98|250.78|254.08|251.88|254.17|251.97|252.8|250.6|0
1687246500000|2023-06-20 07:35:00|254.27|252.07|253.35|251.15|254.45|252.25|253.35|251.15|0
1687246800000|2023-06-20 07:40:00|253.43|251.23|253.16|250.96|253.71|251.51|252.33|250.13|0
1687247100000|2023-06-20 07:45:00|253.06|250.86|254.26|252.06|254.44|252.24|253.06|250.86|0
1687247400000|2023-06-20 07:50:00|254.63|252.43|254.07|251.87|255.18|252.98|253.71|251.51|0
1687247700000|2023-06-20 07:55:00|253.98|251.78|254.62|252.42|254.99|252.79|253.61|251.41|0
1687248000000|2023-06-20 08:00:00|254.99|252.79|253.15|250.95|255.36|253.16|253.15|250.95|0
1687248300000|2023-06-20 08:05:00|253.33|251.13|252.78|250.58|253.7|251.5|252.6|250.4|0
1687248600000|2023-06-20 08:10:00|252.6|250.4|251.86|249.66|252.6|250.4|251.04|248.84|0
1687248900000|2023-06-20 08:15:00|251.95|249.75|251.13|248.93|252.23|250.03|250.76|248.56|0
1687249200000|2023-06-20 08:20:00|250.95|248.75|250.58|248.38|251.22|249.02|250.12|247.92|0
1687249500000|2023-06-20 08:25:00|250.4|248.2|248.75|246.55|250.4|248.2|248.57|246.37|0
1687249800000|2023-06-20 08:30:00|248.66|246.46|246.75|244.55|249.12|246.92|246.75|244.55|0
1687250100000|2023-06-20 08:35:00|246.93|244.73|247.11|244.91|247.11|244.91|245.3|243.1|0
1687250400000|2023-06-20 08:40:00|246.93|244.73|247.47|245.27|248.56|246.36|246.93|244.73|0
1687250700000|2023-06-20 08:45:00|246.61|244.41|244.97|242.77|246.79|244.59|244.97|242.77|0
1687251000000|2023-06-20 08:50:00|245.15|242.95|243.34|241.14|245.15|242.95|242.98|240.78|0
1687251300000|2023-06-20 08:55:00|243.43|241.23|244.06|241.86|244.42|242.22|243.16|240.96|0
1687251600000|2023-06-20 09:00:00|243.88|241.68|244.06|241.86|244.6|242.4|243.52|241.32|0
1687251900000|2023-06-20 09:05:00|243.88|241.68|244.06|241.86|244.42|242.22|243.51|241.31|0
1687252200000|2023-06-20 09:10:00|243.87|241.67|244.6|242.4|244.6|242.4|243.87|241.67|0
1687252500000|2023-06-20 09:15:00|244.68|242.48|244.96|242.76|245.14|242.94|244.05|241.85|0
1687252800000|2023-06-20 09:20:00|244.78|242.58|244.59|242.39|245.32|243.12|244.41|242.21|0
1687253100000|2023-06-20 09:25:00|244.41|242.21|244.59|242.39|245.5|243.3|244.05|241.85|0
1687253400000|2023-06-20 09:30:00|244.41|242.21|244.77|242.57|244.77|242.57|244.23|242.03|0
1687253700000|2023-06-20 09:35:00|244.67|242.47|245.31|243.11|245.49|243.29|244.59|242.39|0
1687254000000|2023-06-20 09:40:00|245.13|242.93|245.49|243.29|246.03|243.83|244.95|242.75|0
1687254300000|2023-06-20 09:45:00|245.39|243.19|245.94|243.74|246.48|244.28|245.13|242.93|0
1687254600000|2023-06-20 09:50:00|246.12|243.92|247.39|245.19|247.57|245.37|245.76|243.56|0
1687254900000|2023-06-20 09:55:00|247.57|245.37|246.38|244.18|247.75|245.55|246.3|244.1|0
1687255200000|2023-06-20 10:00:00|246.11|243.91|246.84|244.64|246.84|244.64|245.93|243.73|0
1687255500000|2023-06-20 10:05:00|246.66|244.46|247.92|245.72|248.01|245.81|246.47|244.27|0
1687255800000|2023-06-20 10:10:00|247.74|245.54|248.1|245.9|248.29|246.09|247.74|245.54|0
1687256100000|2023-06-20 10:15:00|248.01|245.81|247.01|244.81|248.29|246.09|246.47|244.27|0
1687256400000|2023-06-20 10:20:00|246.92|244.72|247.01|244.81|247.01|244.81|246.65|244.45|0
1687256700000|2023-06-20 10:25:00|247.19|244.99|246.28|244.08|247.19|244.99|246.28|244.08|0
1687257000000|2023-06-20 10:30:00|246.46|244.26|246.64|244.44|247.01|244.81|246.28|244.08|0
1687257300000|2023-06-20 10:35:00|246.28|244.08|246.73|244.53|247|244.8|245.74|243.54|0
1687257600000|2023-06-20 10:40:00|246.64|244.44|247.36|245.16|247.73|245.53|246.64|244.44|0
1687257900000|2023-06-20 10:45:00|247.18|244.98|247.36|245.16|247.73|245.53|246.82|244.62|0
1687258200000|2023-06-20 10:50:00|247.54|245.34|247.9|245.7|248.09|245.89|247.27|245.07|0
1687258500000|2023-06-20 10:55:00|248.09|245.89|248.45|246.25|248.81|246.61|247.99|245.79|0
1687258800000|2023-06-20 11:00:00|248.81|246.61|249.36|247.16|249.63|247.43|248.26|246.06|0
1687259100000|2023-06-20 11:05:00|249.17|246.97|249.54|247.34|249.72|247.52|248.81|246.61|0
1687259400000|2023-06-20 11:10:00|249.72|247.52|248.44|246.24|249.72|247.52|248.08|245.88|0
1687259700000|2023-06-20 11:15:00|248.26|246.06|248.98|246.78|249.17|246.97|247.71|245.51|0
1687260000000|2023-06-20 11:20:00|248.8|246.6|248.44|246.24|248.98|246.78|248.44|246.24|0
1687260300000|2023-06-20 11:25:00|248.62|246.42|249.71|247.51|249.71|247.51|248.25|246.05|0
1687260600000|2023-06-20 11:30:00|249.53|247.33|247.89|245.69|249.71|247.51|247.7|245.5|0
1687260900000|2023-06-20 11:35:00|247.7|245.5|248.79|246.59|248.79|246.59|247.52|245.32|0
1687261200000|2023-06-20 11:40:00|248.98|246.78|249.88|247.68|250.07|247.87|248.61|246.41|0
1687261500000|2023-06-20 11:45:00|249.97|247.77|249.15|246.95|250.07|247.87|248.61|246.41|0
1687261800000|2023-06-20 11:50:00|248.97|246.77|250.61|248.41|250.79|248.59|248.97|246.77|0
1687262100000|2023-06-20 11:55:00|250.7|248.5|250.06|247.86|250.98|248.78|249.7|247.5|0
1687262400000|2023-06-20 12:00:00|249.88|247.68|250.61|248.41|250.97|248.77|249.88|247.68|0
1687262700000|2023-06-20 12:05:00|250.42|248.22|250.79|248.59|251.34|249.14|250.24|248.04|0
1687263000000|2023-06-20 12:10:00|250.6|248.4|250.6|248.4|251.88|249.68|250.6|248.4|0
1687263300000|2023-06-20 12:15:00|250.78|248.58|250.6|248.4|251.7|249.5|250.42|248.22|0
1687263600000|2023-06-20 12:20:00|250.42|248.22|251.78|249.58|252.06|249.86|250.23|248.03|0
1687263900000|2023-06-20 12:25:00|251.69|249.49|250.96|248.76|251.69|249.49|250.59|248.39|0
1687264200000|2023-06-20 12:30:00|250.59|248.39|250.41|248.21|251.87|249.67|249.68|247.48|0
1687264500000|2023-06-20 12:35:00|250.31|248.11|248.77|246.57|250.41|248.21|248.77|246.57|0
1687264800000|2023-06-20 12:40:00|248.95|246.75|250.22|248.02|250.22|248.02|248.58|246.38|0
1687265100000|2023-06-20 12:45:00|250.04|247.84|251.13|248.93|251.32|249.12|249.86|247.66|0
1687265400000|2023-06-20 12:50:00|251.32|249.12|251.68|249.48|252.23|250.03|250.59|248.39|0
1687265700000|2023-06-20 12:55:00|251.86|249.66|252.23|250.03|252.59|250.39|251.5|249.3|0
1687266000000|2023-06-20 13:00:00|252.41|250.21|252.04|249.84|252.78|250.58|251.31|249.11|0
1687266300000|2023-06-20 13:05:00|252.22|250.02|252.59|250.39|253.14|250.94|252.04|249.84|0
1687266600000|2023-06-20 13:10:00|252.41|250.21|251.85|249.65|252.96|250.76|251.67|249.47|0
1687266900000|2023-06-20 13:15:00|251.67|249.47|251.49|249.29|252.4|250.2|251.49|249.29|0
1687267200000|2023-06-20 13:20:00|251.39|249.19|249.47|247.27|251.67|249.47|249.47|247.27|0
1687267500000|2023-06-20 13:25:00|249.11|246.91|246.02|243.82|249.47|247.27|245.84|243.64|0
1687267800000|2023-06-20 13:30:00|245.84|243.64|250.38|248.18|250.38|248.18|243.31|241.11|0
1687268100000|2023-06-20 13:35:00|250.02|247.82|250.38|248.18|251.3|249.1|248.74|246.54|0
1687268400000|2023-06-20 13:40:00|250.56|248.36|248.55|246.35|250.75|248.55|245.11|242.91|0
1687268700000|2023-06-20 13:45:00|248.74|246.54|250.19|247.99|250.56|248.36|247.83|245.63|0
1687269000000|2023-06-20 13:50:00|250.01|247.81|247.28|245.08|250.19|247.99|246.91|244.71|0
1687269300000|2023-06-20 13:55:00|247.1|244.9|244.56|242.36|247.46|245.26|244.02|241.82|0
1687269600000|2023-06-20 14:00:00|244.74|242.54|243.65|241.45|244.74|242.54|241.5|239.3|0
1687269900000|2023-06-20 14:05:00|243.47|241.27|243.24|241.04|244.15|241.95|241.08|238.88|0
1687270200000|2023-06-20 14:10:00|243.06|240.86|240.73|238.53|245.41|243.21|240.37|238.17|0
1687270500000|2023-06-20 14:15:00|240.9|238.7|236.44|234.24|240.9|238.7|235.9|233.7|0
1687270800000|2023-06-20 14:20:00|236.26|234.06|231.65|229.45|236.61|234.41|231.3|229.1|0
1687271100000|2023-06-20 14:25:00|231.83|229.63|229.66|227.46|232.89|230.69|228.26|226.06|0
1687271400000|2023-06-20 14:30:00|228.96|226.76|230.89|228.69|231.95|229.75|227.91|225.71|0
1687271700000|2023-06-20 14:35:00|230.54|228.34|230.54|228.34|231.42|229.22|229.31|227.11|0
1687272000000|2023-06-20 14:40:00|230.36|228.16|233.36|231.16|233.9|231.7|230.36|228.16|0
1687272300000|2023-06-20 14:45:00|233.54|231.34|234.43|232.23|234.78|232.58|233.18|230.98|0
1687272600000|2023-06-20 14:50:00|234.25|232.05|232.12|229.92|234.78|232.58|231.15|228.95|0
1687272900000|2023-06-20 14:55:00|231.77|229.57|233|230.8|233.89|231.69|231.06|228.86|0
1687273200000|2023-06-20 15:00:00|233.53|231.33|235.48|233.28|237.09|234.89|233.36|231.16|0
1687273500000|2023-06-20 15:05:00|235.66|233.46|234.95|232.75|237.09|234.89|234.77|232.57|0
1687273800000|2023-06-20 15:10:00|234.77|232.57|234.24|232.04|235.3|233.1|233.35|231.15|0
1687274100000|2023-06-20 15:15:00|233.88|231.68|234.06|231.86|234.77|232.57|233.17|230.97|0
1687274400000|2023-06-20 15:20:00|233.88|231.68|233.17|230.97|234.59|232.39|232.99|230.79|0
1687274700000|2023-06-20 15:25:00|232.99|230.79|234.05|231.85|234.41|232.21|232.81|230.61|0
1687275000000|2023-06-20 15:30:00|234.23|232.03|235.29|233.09|236.54|234.34|234.05|231.85|0
1687275300000|2023-06-20 15:35:00|235.12|232.92|236.89|234.69|237.07|234.87|235.12|232.92|0
1687275600000|2023-06-20 15:40:00|237.07|234.87|234.93|232.73|237.43|235.23|234.93|232.73|0
1687275900000|2023-06-20 15:45:00|234.76|232.56|237.78|235.58|237.78|235.58|234.58|232.38|0
1687276200000|2023-06-20 15:50:00|237.43|235.23|236.35|234.15|237.78|235.58|236|233.8|0
1687276500000|2023-06-20 15:55:00|236.53|234.33|235.28|233.08|237.6|235.4|235.28|233.08|0
1687276800000|2023-06-20 16:00:00|235.46|233.26|234.92|232.72|236.35|234.15|234.57|232.37|0
1687277100000|2023-06-20 16:05:00|234.75|232.55|234.92|232.72|236.53|234.33|233.86|231.66|0
1687277400000|2023-06-20 16:10:00|234.74|232.54|237.41|235.21|238.85|236.65|234.74|232.54|0
1687277700000|2023-06-20 16:15:00|237.24|235.04|238.31|236.11|238.67|236.47|237.24|235.04|0
1687278000000|2023-06-20 16:20:00|238.13|235.93|241.72|239.52|242.08|239.88|238.13|235.93|0
1687278300000|2023-06-20 16:25:00|241.54|239.34|243.7|241.5|244.79|242.59|241.54|239.34|0
1687278600000|2023-06-20 16:30:00|243.88|241.68|244.8|242.6|244.81|242.61|242.61|240.41|0
1687278900000|2023-06-20 16:35:00|244.98|242.78|245.89|243.69|247.52|245.32|244.8|242.6|0
1687279200000|2023-06-20 16:40:00|246.25|244.05|247.88|245.68|249.16|246.96|246.07|243.87|0
1687279500000|2023-06-20 16:45:00|248.06|245.86|249.15|246.95|249.52|247.32|247.15|244.95|0
1687279800000|2023-06-20 16:50:00|249.34|247.14|247.88|245.68|249.79|247.59|247.88|245.68|0
1687280100000|2023-06-20 16:55:00|248.06|245.86|248.79|246.59|249.15|246.95|247.15|244.95|0
1687280400000|2023-06-20 17:00:00|248.97|246.77|248.24|246.04|249.51|247.31|247.88|245.68|0
1687280700000|2023-06-20 17:05:00|248.42|246.22|247.33|245.13|248.42|246.22|245.69|243.49|0
1687281000000|2023-06-20 17:10:00|247.51|245.31|248.41|246.21|249.33|247.13|246.42|244.22|0
1687281300000|2023-06-20 17:15:00|248.6|246.4|249.87|247.67|249.87|247.67|248.6|246.4|0
1687281600000|2023-06-20 17:20:00|250.05|247.85|251.51|249.31|252.61|250.41|249.51|247.31|0
1687281900000|2023-06-20 17:25:00|251.7|249.5|250.6|248.4|251.79|249.59|249.68|247.48|0
1687282200000|2023-06-20 17:30:00|250.23|248.03|250.78|248.58|251.88|249.68|250.05|247.85|0
1687282500000|2023-06-20 17:35:00|250.96|248.76|248.59|246.39|250.96|248.76|248.4|246.2|0
1687282800000|2023-06-20 17:40:00|248.77|246.57|249.68|247.48|250.41|248.21|248.77|246.57|0
1687283100000|2023-06-20 17:45:00|249.49|247.29|250.41|248.21|251.14|248.94|249.13|246.93|0
1687283400000|2023-06-20 17:50:00|250.22|248.02|247.85|245.65|250.59|248.39|247.85|245.65|0
1687283700000|2023-06-20 17:55:00|247.67|245.47|246.21|244.01|248.4|246.2|245.13|242.93|0
1687284000000|2023-06-20 18:00:00|246.03|243.83|247.12|244.92|247.67|245.47|245.31|243.11|0
1687284300000|2023-06-20 18:05:00|247.3|245.1|245.67|243.47|247.3|245.1|245.48|243.28|0
1687284600000|2023-06-20 18:10:00|245.48|243.28|245.85|243.65|246.75|244.55|245.12|242.92|0
1687284900000|2023-06-20 18:15:00|246.03|243.83|247.48|245.28|247.66|245.46|245.85|243.65|0
1687285200000|2023-06-20 18:20:00|247.66|245.46|248.75|246.55|249.49|247.29|247.66|245.46|0
1687285500000|2023-06-20 18:25:00|248.94|246.74|249.66|247.46|249.85|247.65|248.39|246.19|0
1687285800000|2023-06-20 18:30:00|249.85|247.65|248.02|245.82|249.85|247.65|247.66|245.46|0
1687286100000|2023-06-20 18:35:00|248.2|246|247.47|245.27|248.57|246.37|246.38|244.18|0
1687286400000|2023-06-20 18:40:00|247.29|245.09|245.65|243.45|247.29|245.09|244.93|242.73|0
1687286700000|2023-06-20 18:45:00|245.29|243.09|246.56|244.36|246.74|244.54|244.2|242|0
1687287000000|2023-06-20 18:50:00|246.38|244.18|246.1|243.9|247.28|245.08|245.47|243.27|0
1687287300000|2023-06-20 18:55:00|246.01|243.81|246.92|244.72|247.46|245.26|246.01|243.81|0
1687287600000|2023-06-20 19:00:00|247.28|245.08|245.64|243.44|247.83|245.63|245.1|242.9|0
1687287900000|2023-06-20 19:05:00|245.46|243.26|246.19|243.99|246.37|244.17|244.37|242.17|0
1687288200000|2023-06-20 19:10:00|246.37|244.17|246.18|243.98|246.91|244.71|244.73|242.53|0
1687288500000|2023-06-20 19:15:00|246|243.8|244.55|242.35|246|243.8|244.19|241.99|0
1687288800000|2023-06-20 19:20:00|244.73|242.53|245.45|243.25|245.82|243.62|244.01|241.81|0
1687289100000|2023-06-20 19:25:00|245.27|243.07|245.99|243.79|246.36|244.16|244.36|242.16|0
1687289400000|2023-06-20 19:30:00|246.18|243.98|244|241.8|246.72|244.52|243.64|241.44|0
1687289700000|2023-06-20 19:35:00|243.82|241.62|244.9|242.7|245.27|243.07|243.46|241.26|0
1687290000000|2023-06-20 19:40:00|244.72|242.52|247.08|244.88|247.08|244.88|244.18|241.98|0
1687290300000|2023-06-20 19:45:00|246.9|244.7|247.62|245.42|247.81|245.61|245.99|243.79|0
1687290600000|2023-06-20 19:50:00|248.53|246.33|246.17|243.97|249.81|247.61|245.8|243.6|0
1687290900000|2023-06-20 19:55:00|245.26|243.06|244.53|242.33|246.71|244.51|244.53|242.33|0
1687291200000|2023-06-20 20:00:00|244.71|242.51|241.55|239.35|244.89|242.69|240.38|238.18|0
1687291500000|2023-06-20 20:05:00|241.46|239.26|240.92|238.72|241.46|239.26|240.38|238.18|0
1687291800000|2023-06-20 20:10:00|241.1|238.9|241.63|239.43|242.18|239.98|240.56|238.36|0
1687292100000|2023-06-20 20:15:00|241.83|239.23|242.19|239.59|242.55|239.95|241.65|239.05|0
1687292400000|2023-06-20 20:20:00|242.01|239.41|243.09|240.49|243.27|240.67|242.01|239.41|0
1687292700000|2023-06-20 20:25:00|242.91|240.31|243.63|241.03|243.81|241.21|242.73|240.13|0
1687293000000|2023-06-20 20:30:00|243.45|240.85|243.27|240.67|243.45|240.85|243.27|240.67|0
1687293300000|2023-06-20 20:35:00|243.17|240.57|243.27|240.67|243.27|240.67|243.09|240.49|0
1687293600000|2023-06-20 20:40:00|243.17|240.57|243.26|240.66|243.27|240.67|243.08|240.48|0
1687293900000|2023-06-20 20:45:00|243.44|240.84|243.26|240.66|243.44|240.84|243.26|240.66|0
1687294200000|2023-06-20 20:50:00|243.17|240.57|242.17|239.57|243.62|241.02|242.17|239.57|0
1687294500000|2023-06-20 20:55:00|241.99|239.39|241.72|239.12|242.17|239.57|241.72|239.12|0
1687294800000|2023-06-20 21:00:00|241.63|239.03|241.97|239.37|242.02|239.42|241.63|239.03|0
1687295100000|2023-06-20 21:05:00|241.94|239.34|241.94|239.34|241.94|239.34|241.81|239.21|0
1687295400000|2023-06-20 21:10:00|241.91|239.31|241.99|239.39|241.99|239.39|241.83|239.23|0
1687295700000|2023-06-20 21:15:00|242.07|239.47|242.07|239.47|242.07|239.47|242.07|239.47|0
1687296000000|2023-06-20 21:20:00|242.01|239.41|241.67|239.07|242.07|239.47|241.67|239.07|0
1687296300000|2023-06-20 21:25:00|241.64|239.04|241.99|239.39|242.04|239.44|241.54|238.94|0
1687296600000|2023-06-20 21:30:00|241.98|239.38|242.11|239.51|242.11|239.51|241.98|239.38|0
1687296900000|2023-06-20 21:35:00|241.98|239.38|241.53|238.93|242.03|239.43|241.53|238.93|0
1687297500000|2023-06-20 21:45:00|241.39|238.79|241.53|238.93|241.53|238.93|241.39|238.79|0
1687297800000|2023-06-20 21:50:00|241.5|238.9|241.5|238.9|241.5|238.9|241.5|238.9|0
1687298100000|2023-06-20 21:55:00|241.42|238.82|241.73|239.13|241.81|239.21|241.42|238.82|0
1687298400000|2023-06-20 22:00:00|241.69|239.09|242.87|240.27|242.87|240.27|241.69|239.09|0
1687298700000|2023-06-20 22:05:00|242.77|240.17|242.5|239.9|242.87|240.27|242.5|239.9|0
1687299000000|2023-06-20 22:10:00|242.32|239.72|241.96|239.36|242.68|240.08|241.78|239.18|0
1687299300000|2023-06-20 22:15:00|241.78|239.18|241.59|238.99|242.14|239.54|241.41|238.81|0
1687299600000|2023-06-20 22:20:00|241.77|239.17|242.5|239.9|242.5|239.9|241.77|239.17|0
1687299900000|2023-06-20 22:25:00|242.68|240.08|242.94|240.34|242.94|240.34|242.67|240.07|0
1687300200000|2023-06-20 22:30:00|242.86|240.26|242.13|239.53|244.12|241.52|242.13|239.53|0
1687300500000|2023-06-20 22:35:00|242.03|239.43|242.67|240.07|242.67|240.07|241.85|239.25|0
1687300800000|2023-06-20 22:40:00|242.58|239.98|242.67|240.07|243.03|240.43|241.76|239.16|0
1687301100000|2023-06-20 22:45:00|242.31|239.71|242.3|239.7|242.85|240.25|241.76|239.16|0
1687301400000|2023-06-20 22:50:00|242.21|239.61|241.94|239.34|242.39|239.79|241.58|238.98|0
1687301700000|2023-06-20 22:55:00|242.12|239.52|242.3|239.7|242.3|239.7|241.94|239.34|0
1687302000000|2023-06-20 23:00:00|242.48|239.88|242.66|240.06|242.66|240.06|242.3|239.7|0
1687302300000|2023-06-20 23:05:00|242.56|239.96|242.74|240.14|242.84|240.24|242.3|239.7|0
1687302600000|2023-06-20 23:10:00|242.66|240.06|243.02|240.42|243.2|240.6|242.47|239.87|0
1687302900000|2023-06-20 23:15:00|243.1|240.5|242.83|240.23|243.2|240.6|242.83|240.23|0
1687303200000|2023-06-20 23:20:00|243.01|240.41|243.56|240.96|243.56|240.96|243.01|240.41|0
1687303500000|2023-06-20 23:25:00|243.46|240.86|243.73|241.13|243.74|241.14|243.37|240.77|0
1687303800000|2023-06-20 23:30:00|243.92|241.32|243.73|241.13|243.92|241.32|243.73|241.13|0
1687304100000|2023-06-20 23:35:00|243.64|241.04|244.64|242.04|244.64|242.04|243.55|240.95|0
1687304400000|2023-06-20 23:40:00|244.46|241.86|244.82|242.22|245.36|242.76|244.46|241.86|0
1687304700000|2023-06-20 23:45:00|244.9|242.3|244.63|242.03|245|242.4|244.45|241.85|0
1687305000000|2023-06-20 23:50:00|244.45|241.85|245.72|243.12|245.9|243.3|244.45|241.85|0
1687305300000|2023-06-20 23:55:00|245.63|243.03|245.36|242.76|245.63|243.03|244.81|242.21|0
1687305600000|2023-06-21 00:00:00|244.99|242.39|244.44|241.84|245.72|243.12|244.44|241.84|0
1687305900000|2023-06-21 00:05:00|244.26|241.66|244.99|242.39|245.17|242.57|244.26|241.66|0
1687306200000|2023-06-21 00:10:00|244.81|242.21|244.98|242.38|245.35|242.75|244.62|242.02|0
1687306500000|2023-06-21 00:15:00|244.8|242.2|244.98|242.38|245.35|242.75|244.62|242.02|0
1687306800000|2023-06-21 00:20:00|245.16|242.56|245.89|243.29|246.25|243.65|244.98|242.38|0
1687307100000|2023-06-21 00:25:00|245.71|243.11|245.71|243.11|246.16|243.56|245.61|243.01|0
1687307400000|2023-06-21 00:30:00|245.89|243.29|245.16|242.56|245.89|243.29|245.16|242.56|0
1687307700000|2023-06-21 00:35:00|245.34|242.74|246.43|243.83|246.43|243.83|245.16|242.56|0
1687308000000|2023-06-21 00:40:00|246.61|244.01|246.43|243.83|247.16|244.56|246.06|243.46|0
1687308300000|2023-06-21 00:45:00|246.25|243.65|246.79|244.19|246.79|244.19|245.88|243.28|0
1687308600000|2023-06-21 00:50:00|246.61|244.01|246.79|244.19|246.88|244.28|246.24|243.64|0
1687308900000|2023-06-21 00:55:00|246.61|244.01|246.06|243.46|246.79|244.19|245.87|243.27|0
1687309200000|2023-06-21 01:00:00|246.14|243.54|246.05|243.45|246.24|243.64|245.87|243.27|0
1687309500000|2023-06-21 01:05:00|245.87|243.27|245.69|243.09|246.05|243.45|245.51|242.91|0
1687309800000|2023-06-21 01:10:00|245.87|243.27|245.87|243.27|246.42|243.82|245.69|243.09|0
1687310100000|2023-06-21 01:15:00|246.05|243.45|245.68|243.08|246.05|243.45|245.14|242.54|0
1687310400000|2023-06-21 01:20:00|245.5|242.9|244.95|242.35|245.5|242.9|244.95|242.35|0
1687310700000|2023-06-21 01:25:00|244.86|242.26|245.86|243.26|245.86|243.26|244.77|242.17|0
1687311000000|2023-06-21 01:30:00|245.68|243.08|245.86|243.26|245.86|243.26|245.13|242.53|0
1687311300000|2023-06-21 01:35:00|246.04|243.44|245.86|243.26|246.22|243.62|245.67|243.07|0
1687311600000|2023-06-21 01:40:00|245.94|243.34|245.13|242.53|246.04|243.44|245.13|242.53|0
1687311900000|2023-06-21 01:45:00|245.31|242.71|245.85|243.25|245.85|243.25|244.94|242.34|0
1687312200000|2023-06-21 01:50:00|245.76|243.16|246.03|243.43|246.03|243.43|245.31|242.71|0
1687312500000|2023-06-21 01:55:00|245.85|243.25|246.03|243.43|246.3|243.7|245.85|243.25|0
1687312800000|2023-06-21 02:00:00|246.21|243.61|245.85|243.25|246.21|243.61|245.48|242.88|0
1687313100000|2023-06-21 02:05:00|245.84|243.24|245.48|242.88|245.84|243.24|245.2|242.6|0
1687313400000|2023-06-21 02:10:00|245.66|243.06|245.66|243.06|245.93|243.33|245.48|242.88|0
1687313700000|2023-06-21 02:15:00|245.56|242.96|245.47|242.87|245.66|243.06|245.29|242.69|0
1687314000000|2023-06-21 02:20:00|245.56|242.96|246.02|243.42|246.2|243.6|245.56|242.96|0
1687314300000|2023-06-21 02:25:00|246.2|243.6|245.83|243.23|246.2|243.6|245.83|243.23|0
1687314600000|2023-06-21 02:30:00|245.65|243.05|245.47|242.87|245.83|243.23|245.1|242.5|0
1687314900000|2023-06-21 02:35:00|245.29|242.69|244.19|241.59|245.29|242.69|244.19|241.59|0
1687315200000|2023-06-21 02:40:00|244.37|241.77|243.83|241.23|244.37|241.77|243.65|241.05|0
1687315500000|2023-06-21 02:45:00|243.65|241.05|243.83|241.23|243.83|241.23|242.92|240.32|0
1687315800000|2023-06-21 02:50:00|244.01|241.41|243.64|241.04|244.19|241.59|243.64|241.04|0
1687316100000|2023-06-21 02:55:00|243.55|240.95|243.82|241.22|243.82|241.22|243.46|240.86|0
1687316400000|2023-06-21 03:00:00|244|241.4|243.72|241.12|244.18|241.58|243.72|241.12|0
1687316700000|2023-06-21 03:05:00|243.82|241.22|244.54|241.94|244.54|241.94|243.64|241.04|0
1687317000000|2023-06-21 03:10:00|244.36|241.76|243.81|241.21|244.36|241.76|243.63|241.03|0
1687317300000|2023-06-21 03:15:00|244|241.4|243.9|241.3|244.18|241.58|243.81|241.21|0
1687317600000|2023-06-21 03:20:00|243.99|241.39|243.99|241.39|243.99|241.39|243.63|241.03|0
1687317900000|2023-06-21 03:25:00|243.9|241.3|243.99|241.39|244.17|241.57|243.81|241.21|0
1687318200000|2023-06-21 03:30:00|243.81|241.21|243.62|241.02|243.81|241.21|243.26|240.66|0
1687318500000|2023-06-21 03:35:00|243.53|240.93|243.26|240.66|243.53|240.93|242.72|240.12|0
1687318800000|2023-06-21 03:40:00|243.44|240.84|243.44|240.84|243.62|241.02|243.26|240.66|0
1687319100000|2023-06-21 03:45:00|243.62|241.02|243.62|241.02|243.62|241.02|243.44|240.84|0
1687319400000|2023-06-21 03:50:00|243.7|241.1|244.16|241.56|244.16|241.56|243.62|241.02|0
1687319700000|2023-06-21 03:55:00|244.06|241.46|244.16|241.56|244.25|241.65|243.98|241.38|0
1687320000000|2023-06-21 04:00:00|244.06|241.46|244.34|241.74|244.34|241.74|243.98|241.38|0
1687320300000|2023-06-21 04:05:00|244.52|241.92|244.15|241.55|244.52|241.92|243.97|241.37|0
1687320600000|2023-06-21 04:10:00|244.24|241.64|244.33|241.73|244.33|241.73|243.97|241.37|0
1687320900000|2023-06-21 04:15:00|244.24|241.64|244.15|241.55|244.33|241.73|243.97|241.37|0
1687321200000|2023-06-21 04:20:00|244.33|241.73|244.69|242.09|244.69|242.09|244.15|241.55|0
1687321500000|2023-06-21 04:25:00|244.87|242.27|244.87|242.27|245.05|242.45|244.69|242.09|0
1687321800000|2023-06-21 04:30:00|244.78|242.18|244.51|241.91|244.87|242.27|244.32|241.72|0
1687322100000|2023-06-21 04:35:00|244.69|242.09|245.05|242.45|245.23|242.63|244.5|241.9|0
1687322400000|2023-06-21 04:40:00|244.87|242.27|245.23|242.63|245.23|242.63|244.87|242.27|0
1687322700000|2023-06-21 04:45:00|245.41|242.81|245.23|242.63|245.41|242.81|245.04|242.44|0
1687323000000|2023-06-21 04:50:00|245.04|242.44|245.31|242.71|245.31|242.71|245.04|242.44|0
1687323300000|2023-06-21 04:55:00|245.41|242.81|245.59|242.99|245.59|242.99|245.04|242.44|0
1687323600000|2023-06-21 05:00:00|245.49|242.89|245.4|242.8|245.58|242.98|245.04|242.44|0
1687323900000|2023-06-21 05:05:00|245.22|242.62|244.85|242.25|245.22|242.62|244.67|242.07|0
1687324200000|2023-06-21 05:10:00|244.67|242.07|244.85|242.25|244.94|242.34|244.67|242.07|0
1687324500000|2023-06-21 05:15:00|244.67|242.07|245.76|243.16|245.94|243.34|244.67|242.07|0
1687324800000|2023-06-21 05:20:00|245.84|243.24|245.57|242.97|245.94|243.34|245.39|242.79|0
1687325100000|2023-06-21 05:25:00|245.39|242.79|244.12|241.52|245.39|242.79|243.94|241.34|0
1687325400000|2023-06-21 05:30:00|243.94|241.34|243.03|240.43|244.12|241.52|242.67|240.07|0
1687325700000|2023-06-21 05:35:00|243.21|240.61|243.39|240.79|243.57|240.97|242.85|240.25|0
1687326000000|2023-06-21 05:40:00|243.57|240.97|243.11|240.51|243.75|241.15|243.03|240.43|0
1687326300000|2023-06-21 05:45:00|243.03|240.43|243.02|240.42|243.39|240.79|242.85|240.25|0
1687326600000|2023-06-21 05:50:00|242.93|240.33|242.84|240.24|243.02|240.42|242.66|240.06|0
1687326900000|2023-06-21 05:55:00|242.75|240.15|243.2|240.6|243.38|240.78|242.75|240.15|0
1687327200000|2023-06-21 06:00:00|243.02|240.42|240.85|238.25|243.56|240.96|240.76|238.16|0
1687327500000|2023-06-21 06:05:00|240.29|238.09|240.11|237.91|240.83|238.63|239.75|237.55|0
1687327800000|2023-06-21 06:10:00|240.29|238.09|241.55|239.35|241.55|239.35|239.03|236.83|0
1687328100000|2023-06-21 06:15:00|241.46|239.26|242.09|239.89|242.27|240.07|241.19|238.99|0
1687328400000|2023-06-21 06:20:00|242.18|239.98|241|238.8|242.27|240.07|240.82|238.62|0
1687328700000|2023-06-21 06:25:00|241.18|238.98|241.18|238.98|241.36|239.16|240.82|238.62|0
1687329000000|2023-06-21 06:30:00|241|238.8|241.72|239.52|241.72|239.52|241|238.8|0
1687329300000|2023-06-21 06:35:00|241.54|239.34|240.1|237.9|241.63|239.43|239.92|237.72|0
1687329600000|2023-06-21 06:40:00|240.28|238.08|240.27|238.07|240.46|238.26|239.38|237.18|0
1687329900000|2023-06-21 06:45:00|240.18|237.98|240.27|238.07|240.63|238.43|239.91|237.71|0
1687330200000|2023-06-21 06:50:00|240.36|238.16|240.45|238.25|240.81|238.61|240.27|238.07|0
1687330500000|2023-06-21 06:55:00|240.27|238.07|239.73|237.53|240.81|238.61|239.73|237.53|0
1687330800000|2023-06-21 07:00:00|239.37|237.17|237.22|235.02|239.37|237.17|236.86|234.66|0
1687331100000|2023-06-21 07:05:00|237.04|234.84|238.29|236.09|238.83|236.63|237.04|234.84|0
1687331400000|2023-06-21 07:10:00|238.47|236.27|240.08|237.88|240.08|237.88|238.29|236.09|0
1687331700000|2023-06-21 07:15:00|240.26|238.06|240.26|238.06|241.88|239.68|239.9|237.7|0
1687332000000|2023-06-21 07:20:00|240.08|237.88|239.9|237.7|240.89|238.69|239|236.8|0
1687332300000|2023-06-21 07:25:00|240.08|237.88|242.6|240.4|242.6|240.4|239.9|237.7|0
1687332600000|2023-06-21 07:30:00|242.96|240.76|242.78|240.58|243.41|241.21|241.7|239.5|0
1687332900000|2023-06-21 07:35:00|242.42|240.22|240.25|238.05|242.42|240.22|239.89|237.69|0
1687333200000|2023-06-21 07:40:00|240.07|237.87|241.15|238.95|241.51|239.31|240.07|237.87|0
1687333500000|2023-06-21 07:45:00|241.05|238.85|242.05|239.85|242.23|240.03|240.51|238.31|0
1687333800000|2023-06-21 07:50:00|241.87|239.67|241.23|239.03|242.41|240.21|240.78|238.58|0
1687334100000|2023-06-21 07:55:00|241.14|238.94|241.32|239.12|242.04|239.84|240.96|238.76|0
1687334400000|2023-06-21 08:00:00|241.68|239.48|241.59|239.39|242.04|239.84|240.96|238.76|0
1687334700000|2023-06-21 08:05:00|241.5|239.3|242.22|240.02|242.58|240.38|240.78|238.58|0
1687335000000|2023-06-21 08:10:00|242.4|240.2|242.76|240.56|244.21|242.01|242.4|240.2|0
1687335300000|2023-06-21 08:15:00|242.58|240.38|243.3|241.1|243.66|241.46|242.58|240.38|0
1687335600000|2023-06-21 08:20:00|243.39|241.19|243.48|241.28|243.66|241.46|242.94|240.74|0
1687335900000|2023-06-21 08:25:00|243.66|241.46|243.3|241.1|243.84|241.64|243.12|240.92|0
1687336200000|2023-06-21 08:30:00|243.48|241.28|245.29|243.09|245.29|243.09|243.48|241.28|0
1687336500000|2023-06-21 08:35:00|245.11|242.91|244.38|242.18|245.29|243.09|244.38|242.18|0
1687336800000|2023-06-21 08:40:00|244.2|242|243.29|241.09|244.56|242.36|243.29|241.09|0
1687337100000|2023-06-21 08:45:00|243.38|241.18|243.65|241.45|244.01|241.81|242.93|240.73|0
1687337400000|2023-06-21 08:50:00|243.74|241.54|243.47|241.27|244.01|241.81|243.28|241.08|0
1687337700000|2023-06-21 08:55:00|243.65|241.45|243.28|241.08|243.83|241.63|243.28|241.08|0
1687338000000|2023-06-21 09:00:00|243.46|241.26|243.1|240.9|244.19|241.99|242.92|240.72|0
1687338300000|2023-06-21 09:05:00|243|240.8|242.73|240.53|243.82|241.62|242.55|240.35|0
1687338600000|2023-06-21 09:10:00|242.82|240.62|243.18|240.98|243.28|241.08|242.55|240.35|0
1687338900000|2023-06-21 09:15:00|243.27|241.07|242.91|240.71|243.46|241.26|242.73|240.53|0
1687339200000|2023-06-21 09:20:00|242.82|240.62|241.82|239.62|243.45|241.25|241.64|239.44|0
1687339500000|2023-06-21 09:25:00|241.55|239.35|243.09|240.89|243.09|240.89|241.46|239.26|0
1687339800000|2023-06-21 09:30:00|243.27|241.07|243.17|240.97|243.45|241.25|243.08|240.88|0
1687340100000|2023-06-21 09:35:00|243.08|240.88|244.53|242.33|244.53|242.33|242.9|240.7|0
1687340400000|2023-06-21 09:40:00|244.44|242.24|244.53|242.33|244.62|242.42|244.17|241.97|0
1687340700000|2023-06-21 09:45:00|244.89|242.69|245.07|242.87|245.44|243.24|244.62|242.42|0
1687341000000|2023-06-21 09:50:00|244.89|242.69|244.71|242.51|245.08|242.88|244.53|242.33|0
1687341300000|2023-06-21 09:55:00|244.62|242.42|243.8|241.6|244.71|242.51|243.8|241.6|0
1687341600000|2023-06-21 10:00:00|243.98|241.78|244.34|242.14|244.53|242.33|243.62|241.42|0
1687341900000|2023-06-21 10:05:00|244.25|242.05|244.34|242.14|244.71|242.51|244.16|241.96|0
1687342200000|2023-06-21 10:10:00|244.52|242.32|244.88|242.68|244.89|242.69|244.16|241.96|0
1687342500000|2023-06-21 10:15:00|245.07|242.87|244.7|242.5|245.07|242.87|244.7|242.5|0
1687342800000|2023-06-21 10:20:00|245.06|242.86|245.43|243.23|246.16|243.96|244.7|242.5|0
1687343100000|2023-06-21 10:25:00|245.24|243.04|245.42|243.22|245.42|243.22|244.7|242.5|0
1687343400000|2023-06-21 10:30:00|245.61|243.41|244.88|242.68|245.61|243.41|244.69|242.49|0
1687343700000|2023-06-21 10:35:00|244.69|242.49|245.24|243.04|245.79|243.59|244.51|242.31|0
1687344000000|2023-06-21 10:40:00|245.32|243.12|244.33|242.13|245.42|243.22|244.33|242.13|0
1687344300000|2023-06-21 10:45:00|244.51|242.31|243.6|241.4|244.51|242.31|243.24|241.04|0
1687344600000|2023-06-21 10:50:00|243.42|241.22|243.6|241.4|244.14|241.94|243.42|241.22|0
1687344900000|2023-06-21 10:55:00|243.41|241.21|243.59|241.39|243.6|241.4|242.87|240.67|0
1687345200000|2023-06-21 11:00:00|243.41|241.21|242.87|240.67|243.77|241.57|242.68|240.48|0
1687345500000|2023-06-21 11:05:00|242.95|240.75|243.04|240.84|243.05|240.85|242.32|240.12|0
1687345800000|2023-06-21 11:10:00|242.86|240.66|242.32|240.12|242.86|240.66|242.32|240.12|0
1687346100000|2023-06-21 11:15:00|242.22|240.02|241.05|238.85|242.32|240.12|241.05|238.85|0
1687346400000|2023-06-21 11:20:00|241.23|239.03|241.95|239.75|241.95|239.75|241.05|238.85|0
1687346700000|2023-06-21 11:25:00|241.77|239.57|241.77|239.57|242.13|239.93|241.59|239.39|0
1687347000000|2023-06-21 11:30:00|241.59|239.39|241.4|239.2|242.13|239.93|241.22|239.02|0
1687347300000|2023-06-21 11:35:00|241.49|239.29|240.86|238.66|241.77|239.57|240.68|238.48|0
1687347600000|2023-06-21 11:40:00|240.68|238.48|242.12|239.92|242.12|239.92|240.5|238.3|0
1687347900000|2023-06-21 11:45:00|242.3|240.1|242.3|240.1|242.3|240.1|241.94|239.74|0
1687348200000|2023-06-21 11:50:00|242.21|240.01|242.3|240.1|242.3|240.1|241.4|239.2|0
1687348500000|2023-06-21 11:55:00|242.12|239.92|241.57|239.37|242.3|240.1|241.57|239.37|0
1687348800000|2023-06-21 12:00:00|241.39|239.19|240.49|238.29|241.39|239.19|239.86|237.66|0
1687349100000|2023-06-21 12:05:00|240.31|238.11|239.77|237.57|240.85|238.65|239.77|237.57|0
1687349400000|2023-06-21 12:10:00|239.95|237.75|238.5|236.3|239.95|237.75|238.32|236.12|0
1687349700000|2023-06-21 12:15:00|238.68|236.48|238.32|236.12|238.68|236.48|237.6|235.4|0
1687350000000|2023-06-21 12:20:00|238.14|235.94|237.42|235.22|238.5|236.3|237.06|234.86|0
1687350300000|2023-06-21 12:25:00|237.24|235.04|235.27|233.07|237.42|235.22|235.27|233.07|0
1687350600000|2023-06-21 12:30:00|235.72|233.52|235.27|233.07|238.32|236.12|234.56|232.36|0
1687350900000|2023-06-21 12:35:00|235.09|232.89|235.63|233.43|236.16|233.96|233.49|231.29|0
1687351200000|2023-06-21 12:40:00|235.45|233.25|235.62|233.42|236.7|234.5|235.44|233.24|0
1687351500000|2023-06-21 12:45:00|235.8|233.6|235.98|233.78|236.52|234.32|235.44|233.24|0
1687351800000|2023-06-21 12:50:00|235.89|233.69|234.9|232.7|235.98|233.78|234.37|232.17|0
1687352100000|2023-06-21 12:55:00|235.08|232.88|234.9|232.7|236.15|233.95|234.9|232.7|0
1687352400000|2023-06-21 13:00:00|235.08|232.88|234.37|232.17|235.62|233.42|234.37|232.17|0
1687352700000|2023-06-21 13:05:00|234.19|231.99|233.29|231.09|234.9|232.7|232.94|230.74|0
1687353000000|2023-06-21 13:10:00|233.47|231.27|233.65|231.45|234.18|231.98|232.94|230.74|0
1687353300000|2023-06-21 13:15:00|233.47|231.27|233.65|231.45|234|231.8|232.58|230.38|0
1687353600000|2023-06-21 13:20:00|233.82|231.62|235.43|233.23|235.43|233.23|233.29|231.09|0
1687353900000|2023-06-21 13:25:00|235.78|233.58|234.71|232.51|235.96|233.76|234.35|232.15|0
1687354200000|2023-06-21 13:30:00|233.64|231.44|230.8|228.6|233.64|231.44|230.27|228.07|0
1687354500000|2023-06-21 13:35:00|230.88|228.68|228.44|226.24|232.57|230.37|227.91|225.71|0
1687354800000|2023-06-21 13:40:00|228.09|225.89|228.26|226.06|229.86|227.66|226.67|224.47|0
1687355100000|2023-06-21 13:45:00|228.08|225.88|228.97|226.77|231.46|229.26|227.55|225.35|0
1687355400000|2023-06-21 13:50:00|228.61|226.41|225.97|223.77|229.14|226.94|224.4|222.2|0
1687355700000|2023-06-21 13:55:00|226.15|223.95|226.15|223.95|227.21|225.01|223.86|221.66|0
1687356000000|2023-06-21 14:00:00|226.5|224.3|222.8|220.6|227.39|225.19|221.05|218.85|0
1687356300000|2023-06-21 14:05:00|222.62|220.42|222.96|220.76|225.09|222.89|220.27|218.07|0
1687356600000|2023-06-21 14:10:00|222.78|220.58|227.18|224.98|227.18|224.98|222.78|220.58|0
1687356900000|2023-06-21 14:15:00|227|224.8|227.18|224.98|231.08|228.88|226.47|224.27|0
1687357200000|2023-06-21 14:20:00|227|224.8|227.17|224.97|228.59|226.39|226.12|223.92|0
1687357500000|2023-06-21 14:25:00|227|224.8|227.35|225.15|228.41|226.21|225.58|223.38|0
1687357800000|2023-06-21 14:30:00|227.7|225.5|228.76|226.56|229.65|227.45|226.64|224.44|0
1687358100000|2023-06-21 14:35:00|228.41|226.21|229.12|226.92|229.83|227.63|226.46|224.26|0
1687358400000|2023-06-21 14:40:00|229.29|227.09|225.04|222.84|229.83|227.63|225.04|222.84|0
1687358700000|2023-06-21 14:45:00|225.21|223.01|223.11|220.91|225.92|223.72|222.58|220.38|0
1687359000000|2023-06-21 14:50:00|222.93|220.73|224.19|221.99|224.55|222.35|220.84|218.64|0
1687359300000|2023-06-21 14:55:00|224.02|221.82|226.84|224.64|227.19|224.99|223.67|221.47|0
1687359600000|2023-06-21 15:00:00|227.19|224.99|225.25|223.05|228.6|226.4|224.89|222.69|0
1687359900000|2023-06-21 15:05:00|225.77|223.57|220.97|218.77|225.95|223.75|220.44|218.24|0
1687360200000|2023-06-21 15:10:00|221.32|219.12|221.67|219.47|222.55|220.35|220.27|218.07|0
1687360500000|2023-06-21 15:15:00|222.02|219.82|220.26|218.06|222.2|220|220.26|218.06|0
1687360800000|2023-06-21 15:20:00|219.74|217.54|222.72|220.52|224.31|222.11|219.74|217.54|0
1687361100000|2023-06-21 15:25:00|222.9|220.7|226.25|224.05|226.25|224.05|222.9|220.7|0
1687361400000|2023-06-21 15:30:00|225.9|223.7|225.89|223.69|226.6|224.4|224.83|222.63|0
1687361700000|2023-06-21 15:35:00|226.07|223.87|229.27|227.07|230.16|227.96|225.89|223.69|0
1687362000000|2023-06-21 15:40:00|229.45|227.25|228.02|225.82|230.88|228.68|228.02|225.82|0
1687362300000|2023-06-21 15:45:00|227.84|225.64|228.55|226.35|229.44|227.24|227.84|225.64|0
1687362600000|2023-06-21 15:50:00|228.73|226.53|225.53|223.33|228.73|226.53|225.53|223.33|0
1687362900000|2023-06-21 15:55:00|225.35|223.15|224.73|222.53|226.77|224.57|224.47|222.27|0
1687363200000|2023-06-21 16:00:00|224.64|222.44|226.94|224.74|227.12|224.92|224.47|222.27|0
1687363500000|2023-06-21 16:05:00|227.3|225.1|228.36|226.16|229.44|227.24|227.12|224.92|0
1687363800000|2023-06-21 16:10:00|228.72|226.52|228.72|226.52|228.9|226.7|227.12|224.92|0
1687364100000|2023-06-21 16:15:00|228.8|226.6|230.32|228.12|232.47|230.27|228.54|226.34|0
1687364400000|2023-06-21 16:20:00|230.14|227.94|230.42|228.22|231.5|229.3|228.89|226.69|0
1687364700000|2023-06-21 16:25:00|230.33|228.13|230.6|228.4|230.6|228.4|228.64|226.44|0
1687365000000|2023-06-21 16:30:00|230.78|228.58|230.78|228.58|232.57|230.37|230.42|228.22|0
1687365300000|2023-06-21 16:35:00|230.6|228.4|230.77|228.57|230.78|228.58|228.99|226.79|0
1687365600000|2023-06-21 16:40:00|230.95|228.75|229.52|227.32|231.67|229.47|229.17|226.97|0
1687365900000|2023-06-21 16:45:00|229.7|227.5|226.86|224.66|229.7|227.5|226.68|224.48|0
1687366200000|2023-06-21 16:50:00|226.68|224.48|227.38|225.18|229.16|226.96|226.68|224.48|0
1687366500000|2023-06-21 16:55:00|227.21|225.01|226.67|224.47|227.74|225.54|225.79|223.59|0
1687366800000|2023-06-21 17:00:00|226.5|224.3|226.49|224.29|226.67|224.47|223.5|221.3|0
1687367100000|2023-06-21 17:05:00|226.32|224.12|227.91|225.71|227.91|225.71|225.61|223.41|0
1687367400000|2023-06-21 17:10:00|228.09|225.89|226.14|223.94|228.98|226.78|225.96|223.76|0
1687367700000|2023-06-21 17:15:00|225.96|223.76|226.31|224.11|227.38|225.18|225.43|223.23|0
1687368000000|2023-06-21 17:20:00|225.96|223.76|224.36|222.16|226.31|224.11|224.19|221.99|0
1687368300000|2023-06-21 17:25:00|224.19|221.99|225.07|222.87|226.48|224.28|223.84|221.64|0
1687368600000|2023-06-21 17:30:00|224.89|222.69|225.77|223.57|226.48|224.28|224.54|222.34|0
1687368900000|2023-06-21 17:35:00|225.95|223.75|227.54|225.34|227.72|225.52|225.42|223.22|0
1687369200000|2023-06-21 17:40:00|227.36|225.16|226.48|224.28|228.07|225.87|225.77|223.57|0
1687369500000|2023-06-21 17:45:00|226.65|224.45|228.07|225.87|228.96|226.76|226.48|224.28|0
1687369800000|2023-06-21 17:50:00|227.98|225.78|229.31|227.11|229.85|227.65|227.71|225.51|0
1687370100000|2023-06-21 17:55:00|229.49|227.29|230.56|228.36|230.74|228.54|228.42|226.22|0
1687370400000|2023-06-21 18:00:00|230.74|228.54|230.38|228.18|230.92|228.72|229.85|227.65|0
1687370700000|2023-06-21 18:05:00|230.2|228|230.02|227.82|231.45|229.25|230.02|227.82|0
1687371000000|2023-06-21 18:10:00|229.84|227.64|231.98|229.78|232.07|229.87|229.84|227.64|0
1687371300000|2023-06-21 18:15:00|232.16|229.96|234.5|232.3|234.86|232.66|231.98|229.78|0
1687371600000|2023-06-21 18:20:00|234.86|232.66|236.12|233.92|236.3|234.1|234.31|232.11|0
1687371900000|2023-06-21 18:25:00|236.3|234.1|236.91|234.71|237.09|234.89|234.49|232.29|0
1687372200000|2023-06-21 18:30:00|237.09|234.89|238.17|235.97|238.9|236.7|236.73|234.53|0
1687372500000|2023-06-21 18:35:00|238.36|236.16|236.73|234.53|238.36|236.16|235.83|233.63|0
1687372800000|2023-06-21 18:40:00|236.91|234.71|236.18|233.98|237.09|234.89|234.92|232.72|0
1687373100000|2023-06-21 18:45:00|236.36|234.16|234.56|232.36|236.54|234.34|234.2|232|0
1687373400000|2023-06-21 18:50:00|234.74|232.54|236.54|234.34|237.62|235.42|234.47|232.27|0
1687373700000|2023-06-21 18:55:00|236.72|234.52|235.82|233.62|236.72|234.52|234.74|232.54|0
1687374000000|2023-06-21 19:00:00|235.46|233.26|231.86|229.66|235.64|233.44|231.86|229.66|0
1687374300000|2023-06-21 19:05:00|231.69|229.49|232.4|230.2|232.94|230.74|230.61|228.41|0
1687374600000|2023-06-21 19:10:00|232.58|230.38|233.83|231.63|234.01|231.81|231.68|229.48|0
1687374900000|2023-06-21 19:15:00|233.65|231.45|233.65|231.45|234.37|232.17|232.93|230.73|0
1687375200000|2023-06-21 19:20:00|234.01|231.81|231.14|228.94|234.01|231.81|230.96|228.76|0
1687375500000|2023-06-21 19:25:00|231.32|229.12|229.89|227.69|231.68|229.48|229.89|227.69|0
1687375800000|2023-06-21 19:30:00|230.07|227.87|225.99|223.79|230.43|228.23|225.63|223.43|0
1687376100000|2023-06-21 19:35:00|225.81|223.61|224.75|222.55|226.69|224.49|222.64|220.44|0
1687376400000|2023-06-21 19:40:00|225.1|222.9|226.87|224.67|227.4|225.2|224.22|222.02|0
1687376700000|2023-06-21 19:45:00|227.04|224.84|228.1|225.9|228.46|226.26|226.16|223.96|0
1687377000000|2023-06-21 19:50:00|228.46|226.26|225.5|223.3|228.46|226.26|225.15|222.95|0
1687377300000|2023-06-21 19:55:00|225.15|222.95|221.96|219.76|225.33|223.13|220.37|218.17|0
1687377600000|2023-06-21 20:00:00|222.31|220.11|223.19|220.99|223.73|221.53|221.43|219.23|0
1687377900000|2023-06-21 20:05:00|223.37|221.17|224.25|222.05|224.25|222.05|223.37|221.17|0
1687378200000|2023-06-21 20:10:00|224.43|222.23|223.01|220.81|224.43|222.23|223.01|220.81|0
1687378500000|2023-06-21 20:15:00|223.21|220.61|222.33|219.73|223.21|220.61|222.33|219.73|0
1687378800000|2023-06-21 20:20:00|222.15|219.55|222.68|220.08|223.03|220.43|221.97|219.37|0
1687379100000|2023-06-21 20:25:00|222.5|219.9|222.5|219.9|222.68|220.08|222.5|219.9|0
1687379400000|2023-06-21 20:30:00|222.67|220.07|222.85|220.25|222.85|220.25|222.32|219.72|0
1687379700000|2023-06-21 20:35:00|223.03|220.43|222.67|220.07|223.03|220.43|222.49|219.89|0
1687380000000|2023-06-21 20:40:00|222.85|220.25|222.84|220.24|223.11|220.51|222.67|220.07|0
1687380300000|2023-06-21 20:45:00|222.75|220.15|222.49|219.89|223.02|220.42|222.49|219.89|0
1687380600000|2023-06-21 20:50:00|222.67|220.07|222.66|220.06|222.67|220.07|222.13|219.53|0
1687380900000|2023-06-21 20:55:00|222.57|219.97|222.57|219.97|222.75|220.15|222.31|219.71|0
1687381200000|2023-06-21 21:00:00|222.69|220.09|222.87|220.27|222.98|220.38|222.22|219.62|0
1687381500000|2023-06-21 21:05:00|222.9|220.3|222.76|220.16|222.9|220.3|222.71|220.11|0
1687381800000|2023-06-21 21:10:00|222.66|220.06|222.76|220.16|222.76|220.16|222.66|220.06|0
1687382100000|2023-06-21 21:15:00|222.68|220.08|222.63|220.03|222.68|220.08|222.63|220.03|0
1687382400000|2023-06-21 21:20:00|222.6|220|222.58|219.98|222.66|220.06|222.58|219.98|0
1687382700000|2023-06-21 21:25:00|222.55|219.95|222.6|220|222.71|220.11|222.44|219.84|0
1687383000000|2023-06-21 21:30:00|222.7|220.1|222.6|220|222.7|220.1|222.58|219.98|0
1687383300000|2023-06-21 21:35:00|222.57|219.97|222.57|219.97|222.59|219.99|222.57|219.97|0
1687383600000|2023-06-21 21:40:00|222.59|219.99|222.78|220.18|222.78|220.18|222.59|219.99|0
1687383900000|2023-06-21 21:45:00|222.85|220.25|222.57|219.97|222.85|220.25|222.57|219.97|0
1687384200000|2023-06-21 21:50:00|222.7|220.1|222.62|220.02|222.72|220.12|222.46|219.86|0
1687384500000|2023-06-21 21:55:00|222.51|219.91|222.56|219.96|222.74|220.14|222.48|219.88|0
1687384800000|2023-06-21 22:00:00|222.64|220.04|224.49|221.89|224.49|221.89|222.54|219.94|0
1687385100000|2023-06-21 22:05:00|224.4|221.8|223.87|221.27|224.58|221.98|223.69|221.09|0
1687385400000|2023-06-21 22:10:00|223.95|221.35|223.07|220.47|224.22|221.62|222.98|220.38|0
1687385700000|2023-06-21 22:15:00|223.16|220.56|221.87|219.27|223.16|220.56|221.87|219.27|0
1687386000000|2023-06-21 22:20:00|221.69|219.09|221.51|218.91|221.87|219.27|220.98|218.38|0
1687386300000|2023-06-21 22:25:00|221.34|218.74|221.16|218.56|221.34|218.74|220.63|218.03|0
1687386600000|2023-06-21 22:30:00|221.33|218.73|221.59|218.99|221.69|219.09|221.33|218.73|0
1687386900000|2023-06-21 22:35:00|221.69|219.09|221.51|218.91|221.86|219.26|221.51|218.91|0
1687387200000|2023-06-21 22:40:00|221.33|218.73|221.15|218.55|221.33|218.73|220.8|218.2|0
1687387500000|2023-06-21 22:45:00|221.5|218.9|221.32|218.72|221.5|218.9|221.15|218.55|0
1687387800000|2023-06-21 22:50:00|221.41|218.81|221.32|218.72|221.41|218.81|220.79|218.19|0
1687388100000|2023-06-21 22:55:00|221.5|218.9|221.5|218.9|221.85|219.25|221.41|218.81|0
1687388400000|2023-06-21 23:00:00|221.67|219.07|222.64|220.04|222.73|220.13|221.67|219.07|0
1687388700000|2023-06-21 23:05:00|222.56|219.96|222.91|220.31|223.09|220.49|222.56|219.96|0
1687389000000|2023-06-21 23:10:00|222.82|220.22|222.91|220.31|222.91|220.31|222.73|220.13|0
1687389300000|2023-06-21 23:15:00|223.08|220.48|223.26|220.66|223.44|220.84|223.08|220.48|0
1687389600000|2023-06-21 23:20:00|223.08|220.48|223.26|220.66|223.26|220.66|223.08|220.48|0
1687389900000|2023-06-21 23:25:00|223.08|220.48|222.55|219.95|223.08|220.48|222.55|219.95|0
1687390200000|2023-06-21 23:30:00|222.63|220.03|223.08|220.48|223.08|220.48|222.37|219.77|0
1687390500000|2023-06-21 23:35:00|223.07|220.47|222.9|220.3|223.07|220.47|222.9|220.3|0
1687390800000|2023-06-21 23:40:00|222.89|220.29|222.89|220.29|223.07|220.47|222.72|220.12|0
1687391100000|2023-06-21 23:45:00|222.8|220.2|222.54|219.94|222.89|220.29|222.36|219.76|0
1687391400000|2023-06-21 23:50:00|222.36|219.76|222.36|219.76|222.44|219.84|222|219.4|0
1687391700000|2023-06-21 23:55:00|222.44|219.84|222.53|219.93|222.53|219.93|222.36|219.76|0
1687392000000|2023-06-22 00:00:00|222.36|219.76|223.59|220.99|223.77|221.17|222.35|219.75|0
1687392300000|2023-06-22 00:05:00|223.77|221.17|223.24|220.64|223.77|221.17|222.53|219.93|0
1687392600000|2023-06-22 00:10:00|223.41|220.81|223.77|221.17|223.77|221.17|222.88|220.28|0
1687392900000|2023-06-22 00:15:00|223.68|221.08|224.3|221.7|224.48|221.88|223.23|220.63|0
1687393200000|2023-06-22 00:20:00|223.94|221.34|223.23|220.63|224.12|221.52|223.05|220.45|0
1687393500000|2023-06-22 00:25:00|223.14|220.54|223.41|220.81|223.41|220.81|222.7|220.1|0
1687393800000|2023-06-22 00:30:00|223.23|220.63|222.34|219.74|223.23|220.63|222.16|219.56|0
1687394100000|2023-06-22 00:35:00|222.16|219.56|222.34|219.74|222.34|219.74|221.98|219.38|0
1687394400000|2023-06-22 00:40:00|222.16|219.56|222.16|219.56|222.34|219.74|221.98|219.38|0
1687394700000|2023-06-22 00:45:00|222.33|219.73|222.33|219.73|222.69|220.09|222.33|219.73|0
1687395000000|2023-06-22 00:50:00|222.51|219.91|221.98|219.38|222.51|219.91|221.45|218.85|0
1687395300000|2023-06-22 00:55:00|221.8|219.2|222.15|219.55|222.51|219.91|221.8|219.2|0
1687395600000|2023-06-22 01:00:00|222.33|219.73|222.15|219.55|222.68|220.08|222.15|219.55|0
1687395900000|2023-06-22 01:05:00|221.62|219.02|221.97|219.37|222.15|219.55|221.26|218.66|0
1687396200000|2023-06-22 01:10:00|221.79|219.19|221.61|219.01|221.97|219.37|221.44|218.84|0
1687396500000|2023-06-22 01:15:00|221.79|219.19|221.26|218.66|221.79|219.19|221.26|218.66|0
1687396800000|2023-06-22 01:20:00|221.34|218.74|221.08|218.48|221.43|218.83|221.08|218.48|0
1687397100000|2023-06-22 01:25:00|220.9|218.3|220.72|218.12|221.08|218.48|220.55|217.95|0
1687397400000|2023-06-22 01:30:00|220.55|217.95|219.92|217.32|220.72|218.12|219.84|217.24|0
1687397700000|2023-06-22 01:35:00|219.84|217.24|220.54|217.94|220.54|217.94|219.66|217.06|0
1687398000000|2023-06-22 01:40:00|220.72|218.12|220.45|217.85|220.72|218.12|220.36|217.76|0
1687398300000|2023-06-22 01:45:00|220.36|217.76|219.92|217.32|220.54|217.94|219.48|216.88|0
1687398600000|2023-06-22 01:50:00|219.83|217.23|220.18|217.58|220.18|217.58|219.83|217.23|0
1687398900000|2023-06-22 01:55:00|220.01|217.41|219.83|217.23|220.01|217.41|219.65|217.05|0
1687399200000|2023-06-22 02:00:00|219.65|217.05|219.47|216.87|219.65|217.05|219.12|216.52|0
1687399500000|2023-06-22 02:05:00|219.3|216.7|219.47|216.87|219.65|217.05|219.3|216.7|0
1687399800000|2023-06-22 02:10:00|219.3|216.7|217.19|214.59|219.3|216.7|217.01|214.41|0
1687400100000|2023-06-22 02:15:00|216.82|214.22|217.23|214.63|217.32|214.72|216.45|213.85|0
1687400400000|2023-06-22 02:20:00|217.32|214.72|215.98|213.38|217.41|214.81|215.98|213.38|0
1687400700000|2023-06-22 02:25:00|216.45|213.85|217.15|214.55|217.15|214.55|216.27|213.67|0
1687401000000|2023-06-22 02:30:00|217.33|214.73|217.51|214.91|217.68|215.08|216.98|214.38|0
1687401300000|2023-06-22 02:35:00|217.68|215.08|217.86|215.26|217.86|215.26|217.5|214.9|0
1687401600000|2023-06-22 02:40:00|217.76|215.16|218.03|215.43|218.03|215.43|217.68|215.08|0
1687401900000|2023-06-22 02:45:00|218.21|215.61|218.2|215.6|218.38|215.78|218.03|215.43|0
1687402200000|2023-06-22 02:50:00|218.38|215.78|217.85|215.25|218.38|215.78|217.85|215.25|0
1687402500000|2023-06-22 02:55:00|217.67|215.07|217.85|215.25|218.02|215.42|217.67|215.07|0
1687402800000|2023-06-22 03:00:00|218.02|215.42|217.84|215.24|218.02|215.42|217.67|215.07|0
1687403100000|2023-06-22 03:05:00|217.75|215.15|217.75|215.15|218.02|215.42|217.67|215.07|0
1687403400000|2023-06-22 03:10:00|217.84|215.24|218.02|215.42|218.2|215.6|217.84|215.24|0
1687403700000|2023-06-22 03:15:00|217.84|215.24|217.31|214.71|217.84|215.24|216.78|214.18|0
1687404000000|2023-06-22 03:20:00|216.96|214.36|217.13|214.53|217.31|214.71|216.95|214.35|0
1687404300000|2023-06-22 03:25:00|216.6|214|216.95|214.35|217.13|214.53|216.6|214|0
1687404600000|2023-06-22 03:30:00|217.04|214.44|217.83|215.23|217.83|215.23|216.95|214.35|0
1687404900000|2023-06-22 03:35:00|218.01|215.41|221.17|218.57|221.17|218.57|218.01|215.41|0
1687405200000|2023-06-22 03:40:00|221.34|218.74|220.9|218.3|221.34|218.74|220.64|218.04|0
1687405500000|2023-06-22 03:45:00|220.99|218.39|221.51|218.91|221.51|218.91|220.81|218.21|0
1687405800000|2023-06-22 03:50:00|221.34|218.74|220.6|218|221.51|218.91|220.6|218|0
1687406100000|2023-06-22 03:55:00|220.42|217.82|220.6|218|220.78|218.18|220.42|217.82|0
1687406400000|2023-06-22 04:00:00|220.68|218.08|220.42|217.82|220.77|218.17|220.42|217.82|0
1687406700000|2023-06-22 04:05:00|220.5|217.9|220.06|217.46|220.77|218.17|220.06|217.46|0
1687407000000|2023-06-22 04:10:00|219.89|217.29|219.71|217.11|220.06|217.46|219.71|217.11|0
1687407300000|2023-06-22 04:15:00|219.89|217.29|219.88|217.28|220.06|217.46|219.71|217.11|0
1687407600000|2023-06-22 04:20:00|220.06|217.46|219.88|217.28|220.06|217.46|219.88|217.28|0
1687407900000|2023-06-22 04:25:00|219.71|217.11|218.56|215.96|219.71|217.11|218.47|215.87|0
1687408200000|2023-06-22 04:30:00|218.65|216.05|218.82|216.22|219|216.4|218.65|216.05|0
1687408500000|2023-06-22 04:35:00|219|216.4|219.52|216.92|219.52|216.92|219|216.4|0
1687408800000|2023-06-22 04:40:00|219.35|216.75|219.17|216.57|219.35|216.75|218.99|216.39|0
1687409100000|2023-06-22 04:45:00|219.34|216.74|218.11|215.51|219.34|216.74|218.11|215.51|0
1687409400000|2023-06-22 04:50:00|218.2|215.6|218.11|215.51|218.46|215.86|217.76|215.16|0
1687409700000|2023-06-22 04:55:00|218.19|215.59|217.93|215.33|218.28|215.68|217.58|214.98|0
1687410000000|2023-06-22 05:00:00|217.76|215.16|217.05|214.45|217.93|215.33|216.7|214.1|0
1687410300000|2023-06-22 05:05:00|216.88|214.28|215.3|212.7|217.05|214.45|215.3|212.7|0
1687410600000|2023-06-22 05:10:00|215.48|212.88|215.47|212.87|216.17|213.57|215.47|212.87|0
1687410900000|2023-06-22 05:15:00|215.65|213.05|216.34|213.74|216.52|213.92|215.47|212.87|0
1687411200000|2023-06-22 05:20:00|216.25|213.65|216.17|213.57|216.52|213.92|215.99|213.39|0
1687411500000|2023-06-22 05:25:00|215.99|213.39|215.99|213.39|216.34|213.74|215.73|213.13|0
1687411800000|2023-06-22 05:30:00|215.9|213.3|215.81|213.21|215.99|213.39|215.64|213.04|0
1687412100000|2023-06-22 05:35:00|215.64|213.04|216.16|213.56|216.34|213.74|215.64|213.04|0
1687412400000|2023-06-22 05:40:00|216.34|213.74|215.46|212.86|216.34|213.74|215.29|212.69|0
1687412700000|2023-06-22 05:45:00|215.29|212.69|216.33|213.73|216.68|214.08|215.29|212.69|0
1687413000000|2023-06-22 05:50:00|216.51|213.91|216.33|213.73|216.68|214.08|216.16|213.56|0
1687413300000|2023-06-22 05:55:00|216.15|213.55|216.5|213.9|216.5|213.9|215.8|213.2|0
1687413600000|2023-06-22 06:00:00|216.33|213.73|214.28|211.68|216.5|213.9|214.28|211.68|0
1687413900000|2023-06-22 06:05:00|214.25|212.05|215.99|213.79|216.69|214.49|214.25|212.05|0
1687414200000|2023-06-22 06:10:00|215.82|213.62|213.21|211.01|216.16|213.96|212.34|210.14|0
1687414500000|2023-06-22 06:15:00|213.73|211.53|215.12|212.92|215.46|213.26|213.46|211.26|0
1687414800000|2023-06-22 06:20:00|215.29|213.09|213.9|211.7|215.29|213.09|213.38|211.18|0
1687415100000|2023-06-22 06:25:00|213.72|211.52|214.42|212.22|214.59|212.39|213.55|211.35|0
1687415400000|2023-06-22 06:30:00|214.24|212.04|214.76|212.56|215.11|212.91|213.89|211.69|0
1687415700000|2023-06-22 06:35:00|214.67|212.47|213.54|211.34|214.76|212.56|213.2|211|0
1687416000000|2023-06-22 06:40:00|213.72|211.52|213.89|211.69|214.24|212.04|213.54|211.34|0
1687416300000|2023-06-22 06:45:00|214.23|212.03|214.75|212.55|214.93|212.73|214.06|211.86|0
1687416600000|2023-06-22 06:50:00|214.58|212.38|215.1|212.9|215.27|213.07|214.14|211.94|0
1687416900000|2023-06-22 06:55:00|214.93|212.73|214.93|212.73|215.37|213.17|213.14|210.94|0
1687417200000|2023-06-22 07:00:00|215.37|213.17|213.81|211.61|215.37|213.17|213.12|210.92|0
1687417500000|2023-06-22 07:05:00|213.98|211.78|214.5|212.3|214.67|212.47|212.95|210.75|0
1687417800000|2023-06-22 07:10:00|214.67|212.47|212.34|210.14|215.37|213.17|212.25|210.05|0
1687418100000|2023-06-22 07:15:00|212.25|210.05|214.15|211.95|215.02|212.82|212.08|209.88|0
1687418400000|2023-06-22 07:20:00|214.67|212.47|214.55|212.35|215.19|212.99|212.59|210.39|0
1687418700000|2023-06-22 07:25:00|214.46|212.26|214.2|212|215.41|213.21|213.51|211.31|0
1687419000000|2023-06-22 07:30:00|214.46|212.26|214.03|211.83|216.1|213.9|213.51|211.31|0
1687419300000|2023-06-22 07:35:00|214.37|212.17|214.89|212.69|215.41|213.21|213.85|211.65|0
1687419600000|2023-06-22 07:40:00|214.72|212.52|215.75|213.55|216.1|213.9|214.37|212.17|0
1687419900000|2023-06-22 07:45:00|215.83|213.63|215|212.8|216.05|213.85|214.14|211.94|0
1687420200000|2023-06-22 07:50:00|215.09|212.89|215.52|213.32|217.78|215.58|215.09|212.89|0
1687420500000|2023-06-22 07:55:00|215.6|213.4|214.48|212.28|216.04|213.84|214.14|211.94|0
1687420800000|2023-06-22 08:00:00|214.65|212.45|215.17|212.97|215.17|212.97|213.79|211.59|0
1687421100000|2023-06-22 08:05:00|215|212.8|216.38|214.18|217.08|214.88|215|212.8|0
1687421400000|2023-06-22 08:10:00|216.55|214.35|216.38|214.18|217.07|214.87|215.69|213.49|0
1687421700000|2023-06-22 08:15:00|216.55|214.35|217.59|215.39|217.94|215.74|216.2|214|0
1687422000000|2023-06-22 08:20:00|217.24|215.04|217.15|214.95|218.46|216.26|217.07|214.87|0
1687422300000|2023-06-22 08:25:00|217.42|215.22|217.24|215.04|217.42|215.22|216.55|214.35|0
1687422600000|2023-06-22 08:30:00|217.07|214.87|216.37|214.17|217.24|215.04|215.5|213.3|0
1687422900000|2023-06-22 08:35:00|216.72|214.52|217.14|214.94|217.59|215.39|216.72|214.52|0
1687423200000|2023-06-22 08:40:00|217.24|215.04|217.06|214.86|217.41|215.21|216.71|214.51|0
1687423500000|2023-06-22 08:45:00|216.89|214.69|217.06|214.86|217.41|215.21|216.54|214.34|0
1687423800000|2023-06-22 08:50:00|216.71|214.51|215.32|213.12|216.71|214.51|215.32|213.12|0
1687424100000|2023-06-22 08:55:00|215.49|213.29|216.09|213.89|216.53|214.33|215.32|213.12|0
1687424400000|2023-06-22 09:00:00|216.18|213.98|216.88|214.68|217.05|214.85|216.18|213.98|0
1687424700000|2023-06-22 09:05:00|216.96|214.76|216.53|214.33|217.05|214.85|216.53|214.33|0
1687425000000|2023-06-22 09:10:00|216.35|214.15|217.57|215.37|217.57|215.37|216.35|214.15|0
1687425300000|2023-06-22 09:15:00|217.39|215.19|217.91|215.71|217.91|215.71|217.22|215.02|0
1687425600000|2023-06-22 09:20:00|218|215.8|217.04|214.84|218.09|215.89|216.87|214.67|0
1687425900000|2023-06-22 09:25:00|216.87|214.67|216.25|214.05|216.95|214.75|216|213.8|0
1687426200000|2023-06-22 09:30:00|216.34|214.14|216.86|214.66|217.38|215.18|216.17|213.97|0
1687426500000|2023-06-22 09:35:00|217.04|214.84|217.56|215.36|217.56|215.36|217.03|214.83|0
1687426800000|2023-06-22 09:40:00|217.73|215.53|217.9|215.7|217.9|215.7|217.38|215.18|0
1687427100000|2023-06-22 09:45:00|218.07|215.87|219.29|217.09|219.29|217.09|217.9|215.7|0
1687427400000|2023-06-22 09:50:00|219.38|217.18|218.24|216.04|219.38|217.18|218.07|215.87|0
1687427700000|2023-06-22 09:55:00|218.07|215.87|218.07|215.87|218.24|216.04|217.55|215.35|0
1687428000000|2023-06-22 10:00:00|217.89|215.69|216.85|214.65|218.42|216.22|216.85|214.65|0
1687428300000|2023-06-22 10:05:00|216.93|214.73|216.33|214.13|216.93|214.73|216.15|213.95|0
1687428600000|2023-06-22 10:10:00|216.15|213.95|216.5|214.3|216.84|214.64|215.63|213.43|0
1687428900000|2023-06-22 10:15:00|216.32|214.12|215.11|212.91|216.32|214.12|214.94|212.74|0
1687429200000|2023-06-22 10:20:00|215.28|213.08|216.84|214.64|217.01|214.81|215.11|212.91|0
1687429500000|2023-06-22 10:25:00|217.01|214.81|216.32|214.12|217.53|215.33|216.14|213.94|0
1687429800000|2023-06-22 10:30:00|216.49|214.29|216.14|213.94|216.75|214.55|215.97|213.77|0
1687430100000|2023-06-22 10:35:00|215.97|213.77|214.93|212.73|215.97|213.77|214.75|212.55|0
1687430400000|2023-06-22 10:40:00|215.1|212.9|214.41|212.21|215.44|213.24|214.41|212.21|0
1687430700000|2023-06-22 10:45:00|214.23|212.03|213.89|211.69|214.41|212.21|213.54|211.34|0
1687431000000|2023-06-22 10:50:00|214.06|211.86|213.19|210.99|214.23|212.03|213.02|210.82|0
1687431300000|2023-06-22 10:55:00|213.37|211.17|214.4|212.2|214.65|212.45|213.19|210.99|0
1687431600000|2023-06-22 11:00:00|213.62|211.42|213.02|210.82|214.05|211.85|212.24|210.04|0
1687431900000|2023-06-22 11:05:00|212.75|210.55|214.05|211.85|214.3|212.1|211.98|209.78|0
1687432200000|2023-06-22 11:10:00|214.13|211.93|212.5|210.3|214.13|211.93|212.5|210.3|0
1687432500000|2023-06-22 11:15:00|212.67|210.47|214.56|212.36|214.56|212.36|212.32|210.12|0
1687432800000|2023-06-22 11:20:00|214.39|212.19|214.04|211.84|215.6|213.4|213.95|211.75|0
1687433100000|2023-06-22 11:25:00|213.87|211.67|212.83|210.63|214.04|211.84|212.83|210.63|0
1687433400000|2023-06-22 11:30:00|212.66|210.46|214.55|212.35|214.73|212.53|212.32|210.12|0
1687433700000|2023-06-22 11:35:00|214.73|212.53|214.55|212.35|214.9|212.7|214.04|211.84|0
1687434000000|2023-06-22 11:40:00|214.73|212.53|215.07|212.87|215.15|212.95|214.21|212.01|0
1687434300000|2023-06-22 11:45:00|215.15|212.95|215.24|213.04|215.24|213.04|214.55|212.35|0
1687434600000|2023-06-22 11:50:00|215.15|212.95|215.76|213.56|215.93|213.73|215.07|212.87|0
1687434900000|2023-06-22 11:55:00|215.93|213.73|215.75|213.55|215.93|213.73|214.72|212.52|0
1687435200000|2023-06-22 12:00:00|215.93|213.73|215.23|213.03|216.45|214.25|214.89|212.69|0
1687435500000|2023-06-22 12:05:00|214.89|212.69|216.01|213.81|216.1|213.9|214.89|212.69|0
1687435800000|2023-06-22 12:10:00|215.75|213.55|215.23|213.03|216.27|214.07|215.23|213.03|0
1687436100000|2023-06-22 12:15:00|215.31|213.11|215.75|213.55|216.09|213.89|215.23|213.03|0
1687436400000|2023-06-22 12:20:00|215.57|213.37|215.92|213.72|216.09|213.89|215.57|213.37|0
1687436700000|2023-06-22 12:25:00|216.09|213.89|215.22|213.02|216.09|213.89|214.88|212.68|0
1687437000000|2023-06-22 12:30:00|215.39|213.19|219.04|216.84|219.57|217.37|215.3|213.1|0
1687437300000|2023-06-22 12:35:00|219.22|217.02|217.82|215.62|219.57|217.37|217.47|215.27|0
1687437600000|2023-06-22 12:40:00|217.65|215.45|216.95|214.75|218.52|216.32|216.43|214.23|0
1687437900000|2023-06-22 12:45:00|216.77|214.57|216.25|214.05|217.29|215.09|216.08|213.88|0
1687438200000|2023-06-22 12:50:00|216.08|213.88|215.38|213.18|216.95|214.75|215.38|213.18|0
1687438500000|2023-06-22 12:55:00|215.21|213.01|215.21|213.01|215.73|213.53|214.52|212.32|0
1687438800000|2023-06-22 13:00:00|214.86|212.66|216.24|214.04|216.42|214.22|214.52|212.32|0
1687439100000|2023-06-22 13:05:00|216.42|214.22|215.2|213|216.42|214.22|214.86|212.66|0
1687439400000|2023-06-22 13:10:00|215.03|212.83|214.34|212.14|215.55|213.35|214.34|212.14|0
1687439700000|2023-06-22 13:15:00|214.16|211.96|213.99|211.79|214.33|212.13|213.3|211.1|0
1687440000000|2023-06-22 13:20:00|213.82|211.62|214.16|211.96|214.16|211.96|213.47|211.27|0
1687440300000|2023-06-22 13:25:00|213.81|211.61|215.02|212.82|215.89|213.69|213.64|211.44|0
1687440600000|2023-06-22 13:30:00|215.54|213.34|213.81|211.61|215.89|213.69|213.46|211.26|0
1687440900000|2023-06-22 13:35:00|213.64|211.44|213.97|211.77|217.27|215.07|211.45|209.25|0
1687441200000|2023-06-22 13:40:00|213.62|211.42|215.66|213.46|215.66|213.46|212.19|209.99|0
1687441500000|2023-06-22 13:45:00|216.01|213.81|216|213.8|216.35|214.15|214.44|212.24|0
1687441800000|2023-06-22 13:50:00|215.83|213.63|218.62|216.42|219.15|216.95|215.83|213.63|0
1687442100000|2023-06-22 13:55:00|218.8|216.6|219.23|217.03|221.97|219.77|218.8|216.6|0
1687442400000|2023-06-22 14:00:00|219.85|217.65|220.9|218.7|221.08|218.88|218.45|216.25|0
1687442700000|2023-06-22 14:05:00|221.08|218.88|219.67|217.47|221.43|219.23|218|215.8|0
1687443000000|2023-06-22 14:10:00|219.85|217.65|227.74|225.54|228.1|225.9|219.85|217.65|0
1687443300000|2023-06-22 14:15:00|227.92|225.72|227.56|225.36|229.7|227.5|226.67|224.47|0
1687443600000|2023-06-22 14:20:00|227.38|225.18|225.43|223.23|227.74|225.54|224.9|222.7|0
1687443900000|2023-06-22 14:25:00|225.78|223.58|226.85|224.65|227.2|225|224.19|221.99|0
1687444200000|2023-06-22 14:30:00|227.02|224.82|226.84|224.64|228.62|226.42|225.6|223.4|0
1687444500000|2023-06-22 14:35:00|226.49|224.29|223.29|221.09|228.08|225.88|223.29|221.09|0
1687444800000|2023-06-22 14:40:00|222.76|220.56|219.26|217.06|223.82|221.62|216.66|214.46|0
1687445100000|2023-06-22 14:45:00|218.92|216.72|220.66|218.46|220.66|218.46|216.83|214.63|0
1687445400000|2023-06-22 14:50:00|221.01|218.81|218.39|216.19|221.53|219.33|218.22|216.02|0
1687445700000|2023-06-22 14:55:00|218.04|215.84|219.78|217.58|219.96|217.76|217.35|215.15|0
1687446000000|2023-06-22 15:00:00|219.61|217.41|222.75|220.55|223.28|221.08|219.61|217.41|0
1687446300000|2023-06-22 15:05:00|223.1|220.9|223.45|221.25|225.92|223.72|222.75|220.55|0
1687446600000|2023-06-22 15:10:00|223.81|221.61|222.4|220.2|223.81|221.61|221.17|218.97|0
1687446900000|2023-06-22 15:15:00|222.75|220.55|222.89|220.69|224.86|222.66|221.35|219.15|0
1687447200000|2023-06-22 15:20:00|223.07|220.87|221.83|219.63|224.65|222.45|220.25|218.05|0
1687447500000|2023-06-22 15:25:00|222.01|219.81|220.79|218.59|222.89|220.69|219.35|217.15|0
1687447800000|2023-06-22 15:30:00|221.14|218.94|222.02|219.82|223.08|220.88|220.08|217.88|0
1687448100000|2023-06-22 15:35:00|221.93|219.73|223.78|221.58|225.38|223.18|221.84|219.64|0
1687448400000|2023-06-22 15:40:00|223.96|221.76|226.97|224.77|227.69|225.49|223.78|221.58|0
1687448700000|2023-06-22 15:45:00|227.33|225.13|226.97|224.77|227.86|225.66|226.26|224.06|0
1687449000000|2023-06-22 15:50:00|227.15|224.95|224.84|222.64|227.68|225.48|224.84|222.64|0
1687449300000|2023-06-22 15:55:00|225.19|222.99|225.9|223.7|225.9|223.7|224.48|222.28|0
1687449600000|2023-06-22 16:00:00|226.08|223.88|222.89|220.69|226.08|223.88|221.83|219.63|0
1687449900000|2023-06-22 16:05:00|223.06|220.86|222.53|220.33|223.24|221.04|221.47|219.27|0
1687450200000|2023-06-22 16:10:00|222.71|220.51|222.17|219.97|223.24|221.04|221.65|219.45|0
1687450500000|2023-06-22 16:15:00|222.7|220.5|221.82|219.62|224.12|221.92|221.82|219.62|0
1687450800000|2023-06-22 16:20:00|221.47|219.27|225|222.8|225|222.8|221.29|219.09|0
1687451100000|2023-06-22 16:25:00|224.82|222.62|223.58|221.38|224.82|222.62|221.99|219.79|0
1687451400000|2023-06-22 16:30:00|223.76|221.56|224.82|222.62|225|222.8|222.87|220.67|0
1687451700000|2023-06-22 16:35:00|224.99|222.79|224.46|222.26|226.59|224.39|224.11|221.91|0
1687452000000|2023-06-22 16:40:00|224.28|222.08|223.93|221.73|225.35|223.15|223.57|221.37|0
1687452300000|2023-06-22 16:45:00|223.75|221.55|223.39|221.19|224.99|222.79|222.86|220.66|0
1687452600000|2023-06-22 16:50:00|223.57|221.37|221.98|219.78|223.57|221.37|221.98|219.78|0
1687452900000|2023-06-22 16:55:00|222.16|219.96|223.39|221.19|224.1|221.9|221.98|219.78|0
1687453200000|2023-06-22 17:00:00|223.57|221.37|218.46|216.26|223.57|221.37|217.77|215.57|0
1687453500000|2023-06-22 17:05:00|218.29|216.09|219.34|217.14|221.18|218.98|217.77|215.57|0
1687453800000|2023-06-22 17:10:00|219.16|216.96|220.04|217.84|220.56|218.36|218.99|216.79|0
1687454100000|2023-06-22 17:15:00|219.86|217.66|220.74|218.54|220.91|218.71|218.63|216.43|0
1687454400000|2023-06-22 17:20:00|220.91|218.71|221.44|219.24|221.44|219.24|220.21|218.01|0
1687454700000|2023-06-22 17:25:00|221.26|219.06|221.96|219.76|222.32|220.12|221.08|218.88|0
1687455000000|2023-06-22 17:30:00|222.14|219.94|221.61|219.41|223.02|220.82|221.26|219.06|0
1687455300000|2023-06-22 17:35:00|221.79|219.59|222.49|220.29|222.67|220.47|220.55|218.35|0
1687455600000|2023-06-22 17:40:00|222.67|220.47|224.96|222.76|224.96|222.76|222.67|220.47|0
1687455900000|2023-06-22 17:45:00|225.14|222.94|224.96|222.76|225.49|223.29|224.08|221.88|0
1687456200000|2023-06-22 17:50:00|224.78|222.58|225.31|223.11|226.03|223.83|224.6|222.4|0
1687456500000|2023-06-22 17:55:00|225.49|223.29|226.56|224.36|226.73|224.53|225.31|223.11|0
1687456800000|2023-06-22 18:00:00|226.38|224.18|227.44|225.24|227.8|225.6|226.02|223.82|0
1687457100000|2023-06-22 18:05:00|227.27|225.07|226.2|224|227.62|225.42|226.2|224|0
1687457400000|2023-06-22 18:10:00|226.02|223.82|226.91|224.71|227.26|225.06|225.84|223.64|0
1687457700000|2023-06-22 18:15:00|226.73|224.53|225.84|223.64|227.26|225.06|225.48|223.28|0
1687458000000|2023-06-22 18:20:00|226.01|223.81|227.08|224.88|227.08|224.88|225.3|223.1|0
1687458300000|2023-06-22 18:25:00|227.26|225.06|228.5|226.3|228.86|226.66|226.54|224.34|0
1687458600000|2023-06-22 18:30:00|228.68|226.48|228.14|225.94|230.83|228.63|226.9|224.7|0
1687458900000|2023-06-22 18:35:00|227.97|225.77|229.93|227.73|230.11|227.91|227.25|225.05|0
1687459200000|2023-06-22 18:40:00|230.11|227.91|229.75|227.55|230.29|228.09|228.86|226.66|0
1687459500000|2023-06-22 18:45:00|229.57|227.37|228.58|226.38|229.93|227.73|227.6|225.4|0
1687459800000|2023-06-22 18:50:00|228.32|226.12|229.75|227.55|229.75|227.55|228.32|226.12|0
1687460100000|2023-06-22 18:55:00|229.57|227.37|231.72|229.52|232.08|229.88|229.57|227.37|0
1687460400000|2023-06-22 19:00:00|232.08|229.88|229.92|227.72|232.26|230.06|229.92|227.72|0
1687460700000|2023-06-22 19:05:00|230.1|227.9|229.74|227.54|231.18|228.98|229.38|227.18|0
1687461000000|2023-06-22 19:10:00|229.56|227.36|229.23|227.03|231.76|229.56|227.98|225.78|0
1687461300000|2023-06-22 19:15:00|229.05|226.85|228.33|226.13|229.77|227.57|227.61|225.41|0
1687461600000|2023-06-22 19:20:00|228.51|226.31|226.9|224.7|228.51|226.31|225.82|223.62|0
1687461900000|2023-06-22 19:25:00|227.07|224.87|224.75|222.55|227.25|225.05|224.57|222.37|0
1687462200000|2023-06-22 19:30:00|224.57|222.37|224.21|222.01|224.57|222.37|223.15|220.95|0
1687462500000|2023-06-22 19:35:00|224.04|221.84|227.78|225.58|227.78|225.58|223.94|221.74|0
1687462800000|2023-06-22 19:40:00|227.96|225.76|228.5|226.3|228.5|226.3|227.07|224.87|0
1687463100000|2023-06-22 19:45:00|228.32|226.12|228.32|226.12|229.4|227.2|227.96|225.76|0
1687463400000|2023-06-22 19:50:00|228.5|226.3|230.74|228.54|230.74|228.54|227.42|225.22|0
1687463700000|2023-06-22 19:55:00|231.02|228.82|231.37|229.17|232.1|229.9|227.78|225.58|0
1687464000000|2023-06-22 20:00:00|231.92|229.72|231.73|229.53|232.64|230.44|230.65|228.45|0
1687464300000|2023-06-22 20:05:00|231.55|229.35|229.39|227.19|231.55|229.35|229.21|227.01|0
1687464600000|2023-06-22 20:10:00|229.21|227.01|230.1|227.9|230.47|228.27|229.21|227.01|0
1687464900000|2023-06-22 20:15:00|230.85|228.25|231.02|228.42|231.39|228.79|230.66|228.06|0
1687465200000|2023-06-22 20:20:00|231.2|228.6|230.66|228.06|231.75|229.15|230.48|227.88|0
1687465500000|2023-06-22 20:25:00|230.75|228.15|231.2|228.6|231.2|228.6|230.66|228.06|0
1687465800000|2023-06-22 20:30:00|231.38|228.78|231.74|229.14|231.92|229.32|231.38|228.78|0
1687466100000|2023-06-22 20:35:00|231.92|229.32|232.28|229.68|232.46|229.86|231.92|229.32|0
1687466400000|2023-06-22 20:40:00|232.46|229.86|232.64|230.04|232.64|230.04|232.46|229.86|0
1687466700000|2023-06-22 20:45:00|232.54|229.94|232.82|230.22|232.82|230.22|232.1|229.5|0
1687467000000|2023-06-22 20:50:00|233|230.4|233.9|231.3|233.9|231.3|232.64|230.04|0
1687467300000|2023-06-22 20:55:00|233.54|230.94|232.72|230.12|234.08|231.48|232.72|230.12|0
1687467600000|2023-06-22 21:00:00|233.12|230.52|233.73|231.13|233.94|231.34|233.09|230.49|0
1687467900000|2023-06-22 21:05:00|233.65|231.05|233.97|231.37|234.05|231.45|233.62|231.02|0
1687468200000|2023-06-22 21:10:00|233.94|231.34|233.62|231.02|233.97|231.37|233.62|231.02|0
1687468500000|2023-06-22 21:15:00|233.59|230.99|233.83|231.23|233.92|231.32|233.59|230.99|0
1687468800000|2023-06-22 21:20:00|233.67|231.07|233.61|231.01|233.67|231.07|233.61|231.01|0
1687469100000|2023-06-22 21:25:00|233.58|230.98|233.64|231.04|233.64|231.04|233.58|230.98|0
1687469400000|2023-06-22 21:30:00|233.61|231.01|233.48|230.88|233.64|231.04|233.34|230.74|0
1687469700000|2023-06-22 21:35:00|233.53|230.93|233.53|230.93|233.53|230.93|233.53|230.93|0
1687470000000|2023-06-22 21:40:00|233.61|231.01|233.42|230.82|233.72|231.12|233.42|230.82|0
1687470300000|2023-06-22 21:45:00|233.5|230.9|233.49|230.89|233.76|231.16|233.49|230.89|0
1687470900000|2023-06-22 21:55:00|233.6|231|233.98|231.38|233.98|231.38|233.44|230.84|0
1687471200000|2023-06-22 22:00:00|233.06|230.46|232.6|230|233.06|230.46|232.06|229.46|0
1687471500000|2023-06-22 22:05:00|232.42|229.82|232.06|229.46|232.6|230|232.06|229.46|0
1687471800000|2023-06-22 22:10:00|232.15|229.55|232.06|229.46|232.6|230|231.96|229.36|0
1687472100000|2023-06-22 22:15:00|232.24|229.64|232.6|230|232.6|230|232.24|229.64|0
1687472400000|2023-06-22 22:20:00|232.42|229.82|232.96|230.36|233.41|230.81|232.42|229.82|0
1687472700000|2023-06-22 22:25:00|233.14|230.54|233.32|230.72|233.5|230.9|232.78|230.18|0
1687473000000|2023-06-22 22:30:00|233.22|230.62|232.95|230.35|233.32|230.72|232.77|230.17|0
1687473300000|2023-06-22 22:35:00|232.86|230.26|232.95|230.35|232.95|230.35|232.77|230.17|0
1687473600000|2023-06-22 22:40:00|233.13|230.53|233.31|230.71|233.31|230.71|233.04|230.44|0
1687473900000|2023-06-22 22:45:00|233.22|230.62|232.95|230.35|233.31|230.71|232.95|230.35|0
1687474200000|2023-06-22 22:50:00|233.03|230.43|232.94|230.34|233.13|230.53|232.94|230.34|0
1687474500000|2023-06-22 22:55:00|233.12|230.52|232.94|230.34|233.12|230.52|232.94|230.34|0
1687474800000|2023-06-22 23:00:00|233.03|230.43|232.94|230.34|233.3|230.7|232.94|230.34|0
1687475100000|2023-06-22 23:05:00|233.12|230.52|232.58|229.98|233.12|230.52|232.58|229.98|0
1687475400000|2023-06-22 23:10:00|232.57|229.97|233.12|230.52|233.12|230.52|232.57|229.97|0
1687475700000|2023-06-22 23:15:00|232.94|230.34|232.93|230.33|233.02|230.42|232.93|230.33|0
1687476000000|2023-06-22 23:20:00|233.11|230.51|232.75|230.15|233.11|230.51|232.75|230.15|0
1687476300000|2023-06-22 23:25:00|232.57|229.97|232.57|229.97|232.57|229.97|232.39|229.79|0
1687476600000|2023-06-22 23:30:00|232.75|230.15|232.56|229.96|232.75|230.15|232.38|229.78|0
1687476900000|2023-06-22 23:35:00|232.74|230.14|232.74|230.14|232.83|230.23|232.56|229.96|0
1687477200000|2023-06-22 23:40:00|232.92|230.32|232.56|229.96|232.92|230.32|232.47|229.87|0
1687477500000|2023-06-22 23:45:00|232.38|229.78|232.56|229.96|232.74|230.14|232.2|229.6|0
1687477800000|2023-06-22 23:50:00|232.64|230.04|232.74|230.14|233.1|230.5|232.56|229.96|0
1687478100000|2023-06-22 23:55:00|232.56|229.96|231.83|229.23|232.74|230.14|231.65|229.05|0
1687478400000|2023-06-23 00:00:00|231.65|229.05|231.29|228.69|231.65|229.05|231.01|228.41|0
1687478700000|2023-06-23 00:05:00|231.11|228.51|231.28|228.68|231.65|229.05|231.1|228.5|0
1687479000000|2023-06-23 00:10:00|231.1|228.5|230.74|228.14|231.1|228.5|230.56|227.96|0
1687479300000|2023-06-23 00:15:00|230.56|227.96|230.82|228.22|230.92|228.32|230.2|227.6|0
1687479600000|2023-06-23 00:20:00|230.92|228.32|230.37|227.77|230.92|228.32|229.83|227.23|0
1687479900000|2023-06-23 00:25:00|230.46|227.86|230.01|227.41|230.56|227.96|229.92|227.32|0
1687480200000|2023-06-23 00:30:00|230.1|227.5|229.11|226.51|230.37|227.77|229.11|226.51|0
1687480500000|2023-06-23 00:35:00|229.29|226.69|229.65|227.05|229.83|227.23|229.11|226.51|0
1687480800000|2023-06-23 00:40:00|229.55|226.95|229.47|226.87|229.65|227.05|229.29|226.69|0
1687481100000|2023-06-23 00:45:00|229.37|226.77|230|227.4|230|227.4|229.37|226.77|0
1687481400000|2023-06-23 00:50:00|230.09|227.49|229.82|227.22|230.18|227.58|229.46|226.86|0
1687481700000|2023-06-23 00:55:00|230|227.4|229.46|226.86|230|227.4|229.28|226.68|0
1687482000000|2023-06-23 01:00:00|229.28|226.68|228.74|226.14|229.46|226.86|228.74|226.14|0
1687482300000|2023-06-23 01:05:00|228.82|226.22|228.74|226.14|228.92|226.32|228.56|225.96|0
1687482600000|2023-06-23 01:10:00|228.92|226.32|229.09|226.49|229.27|226.67|228.55|225.95|0
1687482900000|2023-06-23 01:15:00|229|226.4|228.55|225.95|229.27|226.67|228.55|225.95|0
1687483200000|2023-06-23 01:20:00|228.64|226.04|228.55|225.95|228.64|226.04|228.01|225.41|0
1687483500000|2023-06-23 01:25:00|228.37|225.77|228.37|225.77|228.55|225.95|228.19|225.59|0
1687483800000|2023-06-23 01:30:00|228.19|225.59|226.57|223.97|228.19|225.59|225.68|223.08|0
1687484100000|2023-06-23 01:35:00|226.39|223.79|225.32|222.72|226.57|223.97|225.14|222.54|0
1687484400000|2023-06-23 01:40:00|225.14|222.54|224.61|222.01|225.14|222.54|224.43|221.83|0
1687484700000|2023-06-23 01:45:00|224.78|222.18|222.13|219.53|224.78|222.18|221.41|218.81|0
1687485000000|2023-06-23 01:50:00|222.3|219.7|222.66|220.06|223.02|220.42|222.3|219.7|0
1687485300000|2023-06-23 01:55:00|222.84|220.24|222.48|219.88|223.02|220.42|221.77|219.17|0
1687485600000|2023-06-23 02:00:00|222.3|219.7|221.76|219.16|222.66|220.06|221.59|218.99|0
1687485900000|2023-06-23 02:05:00|221.59|218.99|221.05|218.45|221.76|219.16|220.87|218.27|0
1687486200000|2023-06-23 02:10:00|221.23|218.63|221.94|219.34|222.12|219.52|221.23|218.63|0
1687486500000|2023-06-23 02:15:00|221.76|219.16|221.4|218.8|221.76|219.16|221.4|218.8|0
1687486800000|2023-06-23 02:20:00|221.49|218.89|221.04|218.44|221.58|218.98|221.04|218.44|0
1687487100000|2023-06-23 02:25:00|221.22|218.62|220.86|218.26|221.4|218.8|220.86|218.26|0
1687487400000|2023-06-23 02:30:00|220.69|218.09|218.91|216.31|220.86|218.26|218.73|216.13|0
1687487700000|2023-06-23 02:35:00|219.09|216.49|219.09|216.49|219.62|217.02|218.91|216.31|0
1687488000000|2023-06-23 02:40:00|219.26|216.66|219.44|216.84|219.62|217.02|218.91|216.31|0
1687488300000|2023-06-23 02:45:00|219.52|216.92|219.44|216.84|219.61|217.01|219.26|216.66|0
1687488600000|2023-06-23 02:50:00|219.52|216.92|218.55|215.95|219.52|216.92|218.55|215.95|0
1687488900000|2023-06-23 02:55:00|218.63|216.03|219.43|216.83|219.79|217.19|218.63|216.03|0
1687489200000|2023-06-23 03:00:00|219.61|217.01|219.78|217.18|219.96|217.36|219.61|217.01|0
1687489500000|2023-06-23 03:05:00|219.61|217.01|219.78|217.18|220.14|217.54|219.43|216.83|0
1687489800000|2023-06-23 03:10:00|219.96|217.36|219.96|217.36|219.96|217.36|219.6|217|0
1687490100000|2023-06-23 03:15:00|219.78|217.18|219.78|217.18|219.96|217.36|219.6|217|0
1687490400000|2023-06-23 03:20:00|219.6|217|219.6|217|219.78|217.18|219.42|216.82|0
1687490700000|2023-06-23 03:25:00|219.42|216.82|219.95|217.35|220.13|217.53|219.24|216.64|0
1687491000000|2023-06-23 03:30:00|219.77|217.17|219.24|216.64|219.95|217.35|219.24|216.64|0
1687491300000|2023-06-23 03:35:00|219.06|216.46|220.48|217.88|220.65|218.05|219.06|216.46|0
1687491600000|2023-06-23 03:40:00|220.65|218.05|219.59|216.99|220.83|218.23|219.59|216.99|0
1687491900000|2023-06-23 03:45:00|219.77|217.17|219.94|217.34|219.94|217.34|219.41|216.81|0
1687492200000|2023-06-23 03:50:00|219.76|217.16|218.52|215.92|219.94|217.34|218.52|215.92|0
1687492500000|2023-06-23 03:55:00|218.17|215.57|217.64|215.04|218.17|215.57|217.29|214.69|0
1687492800000|2023-06-23 04:00:00|217.81|215.21|218.16|215.56|218.34|215.74|217.28|214.68|0
1687493100000|2023-06-23 04:05:00|217.99|215.39|217.46|214.86|217.99|215.39|217.46|214.86|0
1687493400000|2023-06-23 04:10:00|217.36|214.76|216.92|214.32|217.36|214.76|216.57|213.97|0
1687493700000|2023-06-23 04:15:00|216.75|214.15|216.75|214.15|217.1|214.5|216.57|213.97|0
1687494000000|2023-06-23 04:20:00|216.65|214.05|216.57|213.97|216.92|214.32|216.39|213.79|0
1687494300000|2023-06-23 04:25:00|216.39|213.79|213.93|211.33|216.48|213.88|213.93|211.33|0
1687494600000|2023-06-23 04:30:00|214.11|211.51|215.33|212.73|215.51|212.91|214.11|211.51|0
1687494900000|2023-06-23 04:35:00|215.42|212.82|215.86|213.26|215.86|213.26|214.98|212.38|0
1687495200000|2023-06-23 04:40:00|215.68|213.08|216.38|213.78|216.38|213.78|215.68|213.08|0
1687495500000|2023-06-23 04:45:00|216.56|213.96|216.38|213.78|216.56|213.96|215.85|213.25|0
1687495800000|2023-06-23 04:50:00|216.56|213.96|216.03|213.43|216.56|213.96|215.85|213.25|0
1687496100000|2023-06-23 04:55:00|216.2|213.6|215.85|213.25|216.2|213.6|215.67|213.07|0
1687496400000|2023-06-23 05:00:00|215.67|213.07|215.49|212.89|216.11|213.51|215.49|212.89|0
1687496700000|2023-06-23 05:05:00|215.58|212.98|216.9|214.3|217.08|214.48|215.58|212.98|0
1687497000000|2023-06-23 05:10:00|216.81|214.21|216.19|213.59|217.08|214.48|216.02|213.42|0
1687497300000|2023-06-23 05:15:00|216.28|213.68|216.72|214.12|217.25|214.65|216.19|213.59|0
1687497600000|2023-06-23 05:20:00|216.63|214.03|215.39|212.79|216.72|214.12|215.31|212.71|0
1687497900000|2023-06-23 05:25:00|215.31|212.71|214.96|212.36|215.57|212.97|214.26|211.66|0
1687498200000|2023-06-23 05:30:00|215.04|212.44|215.04|212.44|215.31|212.71|214.87|212.27|0
1687498500000|2023-06-23 05:35:00|215.13|212.53|215.65|213.05|215.83|213.23|215.13|212.53|0
1687498800000|2023-06-23 05:40:00|215.56|212.96|217.45|214.85|217.62|215.02|214.86|212.26|0
1687499100000|2023-06-23 05:45:00|217.36|214.76|218.15|215.55|218.15|215.55|216.92|214.32|0
1687499400000|2023-06-23 05:50:00|218.24|215.64|217.88|215.28|219.03|216.43|217.8|215.2|0
1687499700000|2023-06-23 05:55:00|217.97|215.37|218.5|215.9|218.5|215.9|217.27|214.67|0
1687500000000|2023-06-23 06:00:00|218.32|215.72|217.26|214.66|218.5|215.9|217.09|214.49|0
1687500300000|2023-06-23 06:05:00|217.06|214.86|216.01|213.81|217.24|215.04|215.3|213.1|0
1687500600000|2023-06-23 06:10:00|216.18|213.98|217.23|215.03|217.41|215.21|216|213.8|0
1687500900000|2023-06-23 06:15:00|217.41|215.21|216.88|214.68|217.41|215.21|216.7|214.5|0
1687501200000|2023-06-23 06:20:00|216.7|214.5|217.58|215.38|217.76|215.56|216.7|214.5|0
1687501500000|2023-06-23 06:25:00|217.76|215.56|217.23|215.03|217.76|215.56|216.88|214.68|0
1687501800000|2023-06-23 06:30:00|217.4|215.2|217.58|215.38|217.58|215.38|216.87|214.67|0
1687502100000|2023-06-23 06:35:00|217.66|215.46|218.13|215.93|218.48|216.28|217.49|215.29|0
1687502400000|2023-06-23 06:40:00|218.31|216.11|218.13|215.93|218.48|216.28|217.6|215.4|0
1687502700000|2023-06-23 06:45:00|218.3|216.1|217.77|215.57|218.3|216.1|217.77|215.57|0
1687503000000|2023-06-23 06:50:00|217.86|215.66|218.12|215.92|218.3|216.1|217.6|215.4|0
1687503300000|2023-06-23 06:55:00|218.21|216.01|219|216.8|219.53|217.33|218.21|216.01|0
1687503600000|2023-06-23 07:00:00|219.18|216.98|218.3|216.1|219.18|216.98|217.77|215.57|0
1687503900000|2023-06-23 07:05:00|218.47|216.27|220.06|217.86|220.23|218.03|218.47|216.27|0
1687504200000|2023-06-23 07:10:00|220.14|217.94|221.29|219.09|221.83|219.63|219.79|217.59|0
1687504500000|2023-06-23 07:15:00|221.65|219.45|221.47|219.27|223.07|220.87|221.11|218.91|0
1687504800000|2023-06-23 07:20:00|221.64|219.44|220.4|218.2|222|219.8|220.4|218.2|0
1687505100000|2023-06-23 07:25:00|220.49|218.29|219.52|217.32|220.93|218.73|218.99|216.79|0
1687505400000|2023-06-23 07:30:00|219.25|217.05|215.47|213.27|219.43|217.23|215.13|212.93|0
1687505700000|2023-06-23 07:35:00|215.65|213.45|215.47|213.27|216.26|214.06|214.77|212.57|0
1687506000000|2023-06-23 07:40:00|215.3|213.1|214.6|212.4|215.47|213.27|214.42|212.22|0
1687506300000|2023-06-23 07:45:00|214.42|212.22|214.42|212.22|214.59|212.39|211.81|209.61|0
1687506600000|2023-06-23 07:50:00|214.77|212.57|215.82|213.62|215.82|213.62|214.59|212.39|0
1687506900000|2023-06-23 07:55:00|216.17|213.97|216.34|214.14|216.34|214.14|215.37|213.17|0
1687507200000|2023-06-23 08:00:00|216.51|214.31|216.51|214.31|217.57|215.37|216.34|214.14|0
1687507500000|2023-06-23 08:05:00|216.42|214.22|218.09|215.89|218.79|216.59|216.34|214.14|0
1687507800000|2023-06-23 08:10:00|218.17|215.97|217.56|215.36|218.27|216.07|217.29|215.09|0
1687508100000|2023-06-23 08:15:00|217.74|215.54|217.21|215.01|218.44|216.24|217.03|214.83|0
1687508400000|2023-06-23 08:20:00|217.29|215.09|215.63|213.43|217.91|215.71|215.63|213.43|0
1687508700000|2023-06-23 08:25:00|215.71|213.51|216.15|213.95|216.68|214.48|215.28|213.08|0
1687509000000|2023-06-23 08:30:00|215.8|213.6|216.5|214.3|216.68|214.48|215.8|213.6|0
1687509300000|2023-06-23 08:35:00|216.41|214.21|217.72|215.52|217.9|215.7|216.41|214.21|0
1687509600000|2023-06-23 08:40:00|217.55|215.35|217.9|215.7|218.43|216.23|217.37|215.17|0
1687509900000|2023-06-23 08:45:00|217.72|215.52|216.84|214.64|218.25|216.05|216.32|214.12|0
1687510200000|2023-06-23 08:50:00|216.49|214.29|215.52|213.32|216.49|214.29|214.04|211.84|0
1687510500000|2023-06-23 08:55:00|215.7|213.5|214.91|212.71|215.79|213.59|214.74|212.54|0
1687510800000|2023-06-23 09:00:00|214.74|212.54|214.91|212.71|215.44|213.24|214.56|212.36|0
1687511100000|2023-06-23 09:05:00|215.08|212.88|215.26|213.06|215.78|213.58|214.38|212.18|0
1687511400000|2023-06-23 09:10:00|215.43|213.23|215.6|213.4|216.66|214.46|215.43|213.23|0
1687511700000|2023-06-23 09:15:00|215.78|213.58|215.78|213.58|216.48|214.28|215.51|213.31|0
1687512000000|2023-06-23 09:20:00|215.95|213.75|215.42|213.22|215.95|213.75|215.08|212.88|0
1687512300000|2023-06-23 09:25:00|215.33|213.13|214.72|212.52|215.42|213.22|214.2|212|0
1687512600000|2023-06-23 09:30:00|214.37|212.17|214.72|212.52|215.42|213.22|214.37|212.17|0
1687512900000|2023-06-23 09:35:00|214.9|212.7|216.12|213.92|216.29|214.09|214.8|212.6|0
1687513200000|2023-06-23 09:40:00|216.2|214|215.77|213.57|216.47|214.27|215.59|213.39|0
1687513500000|2023-06-23 09:45:00|215.42|213.22|215.41|213.21|215.94|213.74|215.24|213.04|0
1687513800000|2023-06-23 09:50:00|215.59|213.39|216.64|214.44|216.81|214.61|215.41|213.21|0
1687514100000|2023-06-23 09:55:00|216.81|214.61|217.16|214.96|217.51|215.31|216.64|214.44|0
1687514400000|2023-06-23 10:00:00|216.99|214.79|216.63|214.43|217.34|215.14|216.11|213.91|0
1687514700000|2023-06-23 10:05:00|216.54|214.34|217.89|215.69|217.97|215.77|216.46|214.26|0
1687515000000|2023-06-23 10:10:00|217.54|215.34|216.49|214.29|217.54|215.34|215.87|213.67|0
1687515300000|2023-06-23 10:15:00|216.4|214.2|215.35|213.15|217.01|214.81|215.26|213.06|0
1687515600000|2023-06-23 10:20:00|215.26|213.06|216.83|214.63|217.01|214.81|215.09|212.89|0
1687515900000|2023-06-23 10:25:00|216.92|214.72|216.31|214.11|217.01|214.81|216.21|214.01|0
1687516200000|2023-06-23 10:30:00|216.39|214.19|214.52|212.32|216.39|214.19|214.52|212.32|0
1687516500000|2023-06-23 10:35:00|214.34|212.14|213.82|211.62|214.69|212.49|213.47|211.27|0
1687516800000|2023-06-23 10:40:00|213.99|211.79|214.34|212.14|214.52|212.32|213.82|211.62|0
1687517100000|2023-06-23 10:45:00|214.17|211.97|214.16|211.96|214.51|212.31|213.99|211.79|0
1687517400000|2023-06-23 10:50:00|214.34|212.14|215.21|213.01|215.73|213.53|214.25|212.05|0
1687517700000|2023-06-23 10:55:00|215.12|212.92|214.68|212.48|215.38|213.18|214.16|211.96|0
1687518000000|2023-06-23 11:00:00|214.51|212.31|215.38|213.18|215.73|213.53|214.51|212.31|0
1687518300000|2023-06-23 11:05:00|215.29|213.09|216.34|214.14|216.6|214.4|215.29|213.09|0
1687518600000|2023-06-23 11:10:00|216.25|214.05|217.83|215.63|217.83|215.63|216.08|213.88|0
1687518900000|2023-06-23 11:15:00|218.01|215.81|217.3|215.1|218.01|215.81|217.13|214.93|0
1687519200000|2023-06-23 11:20:00|217.13|214.93|218.71|216.51|218.71|216.51|217.13|214.93|0
1687519500000|2023-06-23 11:25:00|218.88|216.68|218.18|215.98|219.41|217.21|218.18|215.98|0
1687519800000|2023-06-23 11:30:00|218.35|216.15|218|215.8|218.35|216.15|217.82|215.62|0
1687520100000|2023-06-23 11:35:00|217.91|215.71|217.82|215.62|218.35|216.15|217.47|215.27|0
1687520400000|2023-06-23 11:40:00|217.73|215.53|216.94|214.74|217.82|215.62|216.24|214.04|0
1687520700000|2023-06-23 11:45:00|217.02|214.82|216.94|214.74|217.11|214.91|216.32|214.12|0
1687521000000|2023-06-23 11:50:00|216.84|214.64|216.06|213.86|216.84|214.64|215.36|213.16|0
1687521300000|2023-06-23 11:55:00|216.23|214.03|216.58|214.38|217.02|214.82|215.97|213.77|0
1687521600000|2023-06-23 12:00:00|216.76|214.56|214.65|212.45|216.76|214.56|214.3|212.1|0
1687521900000|2023-06-23 12:05:00|214.48|212.28|213.95|211.75|215.18|212.98|213.6|211.4|0
1687522200000|2023-06-23 12:10:00|214.13|211.93|213.78|211.58|214.65|212.45|213.6|211.4|0
1687522500000|2023-06-23 12:15:00|213.6|211.4|211.33|209.13|214.12|211.92|211.33|209.13|0
1687522800000|2023-06-23 12:20:00|211.16|208.96|212.94|210.74|213.81|211.61|211.16|208.96|0
1687523100000|2023-06-23 12:25:00|213.11|210.91|212.15|209.95|213.28|211.08|212.15|209.95|0
1687523400000|2023-06-23 12:30:00|212.06|209.86|211.71|209.51|212.24|210.04|210.5|208.3|0
1687523700000|2023-06-23 12:35:00|211.54|209.34|208.42|206.22|211.71|209.51|207.73|205.53|0
1687524000000|2023-06-23 12:40:00|208.25|206.05|206.08|203.88|209.46|207.26|205.9|203.7|0
1687524300000|2023-06-23 12:45:00|205.9|203.7|205.28|203.08|206.65|204.45|204.76|202.56|0
1687524600000|2023-06-23 12:50:00|204.93|202.73|205.79|203.59|206.3|204.1|204.59|202.39|0
1687524900000|2023-06-23 12:55:00|205.62|203.42|205.96|203.76|206.64|204.44|204.93|202.73|0
1687525200000|2023-06-23 13:00:00|205.61|203.41|207.67|205.47|208.19|205.99|205.44|203.24|0
1687525500000|2023-06-23 13:05:00|207.5|205.3|207.15|204.95|207.84|205.64|205.1|202.9|0
1687525800000|2023-06-23 13:10:00|206.98|204.78|207.5|205.3|207.84|205.64|206.64|204.44|0
1687526100000|2023-06-23 13:15:00|207.67|205.47|205.26|203.06|207.67|205.47|205.09|202.89|0
1687526400000|2023-06-23 13:20:00|205.43|203.23|205.09|202.89|205.95|203.75|204.75|202.55|0
1687526700000|2023-06-23 13:25:00|204.92|202.72|204.23|202.03|205.43|203.23|204.06|201.86|0
1687527000000|2023-06-23 13:30:00|204.57|202.37|206.52|204.32|206.52|204.32|202.87|200.67|0
1687527300000|2023-06-23 13:35:00|206.87|204.67|206.01|203.81|207.9|205.7|204.29|202.09|0
1687527600000|2023-06-23 13:40:00|205.83|203.63|205.91|203.71|207.73|205.53|204.46|202.26|0
1687527900000|2023-06-23 13:45:00|206.35|204.15|203.43|201.23|206.35|204.15|202.75|200.55|0
1687528200000|2023-06-23 13:50:00|203.26|201.06|206|203.8|207.21|205.01|203.09|200.89|0
1687528500000|2023-06-23 13:55:00|205.83|203.63|207.65|205.45|208.51|206.31|205.14|202.94|0
1687528800000|2023-06-23 14:00:00|207.48|205.28|208.46|206.26|209.37|207.17|205.35|203.15|0
1687529100000|2023-06-23 14:05:00|208.63|206.43|209.67|207.47|210.02|207.82|207.07|204.87|0
1687529400000|2023-06-23 14:10:00|209.84|207.64|207.76|205.56|210.88|208.68|207.76|205.56|0
1687529700000|2023-06-23 14:15:00|207.93|205.73|210.7|208.5|210.88|208.68|207.93|205.73|0
1687530000000|2023-06-23 14:20:00|210.88|208.68|210.7|208.5|210.88|208.68|207.41|205.21|0
1687530300000|2023-06-23 14:25:00|210.88|208.68|208.79|206.59|210.88|208.68|207.58|205.38|0
1687530600000|2023-06-23 14:30:00|208.96|206.76|209.83|207.63|210.53|208.33|208.27|206.07|0
1687530900000|2023-06-23 14:35:00|209.48|207.28|210.97|208.77|210.97|208.77|207.31|205.11|0
1687531200000|2023-06-23 14:40:00|210.8|208.6|210.44|208.24|211.15|208.95|208.7|206.5|0
1687531500000|2023-06-23 14:45:00|210.27|208.07|208.35|206.15|210.62|208.42|207.65|205.45|0
1687531800000|2023-06-23 14:50:00|208.52|206.32|205.22|203.02|209.04|206.84|204.7|202.5|0
1687532100000|2023-06-23 14:55:00|205.05|202.85|206.6|204.4|206.6|204.4|203.5|201.3|0
1687532400000|2023-06-23 15:00:00|206.78|204.58|206.95|204.75|207.99|205.79|205.56|203.36|0
1687532700000|2023-06-23 15:05:00|206.78|204.58|206.08|203.88|207.99|205.79|205.22|203.02|0
1687533000000|2023-06-23 15:10:00|205.91|203.71|203.95|201.75|206.43|204.23|203.78|201.58|0
1687533300000|2023-06-23 15:15:00|203.78|201.58|203.6|201.4|204.82|202.62|203.26|201.06|0
1687533600000|2023-06-23 15:20:00|203.43|201.23|202.91|200.71|204.12|201.92|202.4|200.2|0
1687533900000|2023-06-23 15:25:00|202.74|200.54|202.74|200.54|202.99|200.79|200.85|198.65|0
1687534200000|2023-06-23 15:30:00|202.47|200.27|202.91|200.71|203.6|201.4|201.88|199.68|0
1687534500000|2023-06-23 15:35:00|203.08|200.88|205.67|203.47|206.2|204|202.73|200.53|0
1687534800000|2023-06-23 15:40:00|205.85|203.65|207.41|205.21|208.63|206.43|205.33|203.13|0
1687535100000|2023-06-23 15:45:00|207.59|205.39|207.41|205.21|208.63|206.43|206.89|204.69|0
1687535400000|2023-06-23 15:50:00|207.58|205.38|206.88|204.68|207.93|205.73|206.02|203.82|0
1687535700000|2023-06-23 15:55:00|206.97|204.77|207.93|205.73|207.93|205.73|206.36|204.16|0
1687536000000|2023-06-23 16:00:00|207.75|205.55|207.58|205.38|209.68|207.48|207.58|205.38|0
1687536300000|2023-06-23 16:05:00|207.75|205.55|208.45|206.25|208.45|206.25|207.23|205.03|0
1687536600000|2023-06-23 16:10:00|208.27|206.07|208.62|206.42|208.97|206.77|207.05|204.85|0
1687536900000|2023-06-23 16:15:00|208.45|206.25|211.6|209.4|211.96|209.76|208.45|206.25|0
1687537200000|2023-06-23 16:20:00|211.78|209.58|211.78|209.58|212.3|210.1|210.37|208.17|0
1687537500000|2023-06-23 16:25:00|211.95|209.75|212.65|210.45|212.66|210.46|211.42|209.22|0
1687537800000|2023-06-23 16:30:00|213.09|210.89|212.3|210.1|214.24|212.04|212.12|209.92|0
1687538100000|2023-06-23 16:35:00|212.12|209.92|212.35|210.15|213.06|210.86|210.89|208.69|0
1687538400000|2023-06-23 16:40:00|212.53|210.33|212.88|210.68|213.59|211.39|211.82|209.62|0
1687538700000|2023-06-23 16:45:00|213.06|210.86|213.41|211.21|213.76|211.56|212.53|210.33|0
1687539000000|2023-06-23 16:50:00|213.58|211.38|211.47|209.27|213.76|211.56|211.29|209.09|0
1687539300000|2023-06-23 16:55:00|211.29|209.09|213.05|210.85|213.4|211.2|211.29|209.09|0
1687539600000|2023-06-23 17:00:00|213.23|211.03|212.52|210.32|213.93|211.73|211.46|209.26|0
1687539900000|2023-06-23 17:05:00|212.34|210.14|213.22|211.02|213.22|211.02|210.76|208.56|0
1687540200000|2023-06-23 17:10:00|213.31|211.11|214.81|212.61|214.81|212.61|212.87|210.67|0
1687540500000|2023-06-23 17:15:00|214.63|212.43|214.1|211.9|215.16|212.96|213.92|211.72|0
1687540800000|2023-06-23 17:20:00|214.28|212.08|214.98|212.78|215.52|213.32|213.92|211.72|0
1687541100000|2023-06-23 17:25:00|215.07|212.87|215.16|212.96|215.69|213.49|214.27|212.07|0
1687541400000|2023-06-23 17:30:00|215.33|213.13|214.8|212.6|215.87|213.67|214.45|212.25|0
1687541700000|2023-06-23 17:35:00|214.98|212.78|216.22|214.02|216.22|214.02|214.98|212.78|0
1687542000000|2023-06-23 17:40:00|216.39|214.19|214.8|212.6|216.75|214.55|214.09|211.89|0
1687542300000|2023-06-23 17:45:00|214.62|212.42|214.26|212.06|214.97|212.77|213.73|211.53|0
1687542600000|2023-06-23 17:50:00|213.91|211.71|214.44|212.24|215.32|213.12|213.73|211.53|0
1687542900000|2023-06-23 17:55:00|214.61|212.41|213.55|211.35|215.15|212.95|213.55|211.35|0
1687543200000|2023-06-23 18:00:00|213.38|211.18|212.14|209.94|213.9|211.7|211.96|209.76|0
1687543500000|2023-06-23 18:05:00|212.49|210.29|210.91|208.71|212.49|210.29|210.73|208.53|0
1687543800000|2023-06-23 18:10:00|210.73|208.53|209.85|207.65|210.91|208.71|209.15|206.95|0
1687544100000|2023-06-23 18:15:00|209.68|207.48|210.03|207.83|210.73|208.53|209.5|207.3|0
1687544400000|2023-06-23 18:20:00|210.2|208|211.08|208.88|211.43|209.23|210.03|207.83|0
1687544700000|2023-06-23 18:25:00|210.9|208.7|209.15|206.95|210.9|208.7|208.62|206.42|0
1687545000000|2023-06-23 18:30:00|208.97|206.77|209.14|206.94|209.5|207.3|208.1|205.9|0
1687545300000|2023-06-23 18:35:00|208.8|206.6|206.18|203.98|209.32|207.12|206.01|203.81|0
1687545600000|2023-06-23 18:40:00|206.01|203.81|204.45|202.25|206.53|204.33|204.1|201.9|0
1687545900000|2023-06-23 18:45:00|204.27|202.07|203.06|200.86|204.45|202.25|201.69|199.49|0
1687546200000|2023-06-23 18:50:00|203.24|201.04|201.86|199.66|203.58|201.38|201.69|199.49|0
1687546500000|2023-06-23 18:55:00|201.68|199.48|202.37|200.17|203.23|201.03|201.51|199.31|0
1687546800000|2023-06-23 19:00:00|202.03|199.83|200.99|198.79|202.03|199.83|198.77|196.57|0
1687547100000|2023-06-23 19:05:00|200.82|198.62|203.4|201.2|203.57|201.37|200.48|198.28|0
1687547400000|2023-06-23 19:10:00|203.57|201.37|204.26|202.06|205.3|203.1|203.57|201.37|0
1687547700000|2023-06-23 19:15:00|204.43|202.23|205.99|203.79|205.99|203.79|203.91|201.71|0
1687548000000|2023-06-23 19:20:00|205.82|203.62|203.39|201.19|206.16|203.96|202.7|200.5|0
1687548300000|2023-06-23 19:25:00|203.56|201.36|203.39|201.19|203.91|201.71|202.7|200.5|0
1687548600000|2023-06-23 19:30:00|203.74|201.54|204.42|202.22|205.12|202.92|202.87|200.67|0
1687548900000|2023-06-23 19:35:00|204.6|202.4|206.15|203.95|206.85|204.65|204.51|202.31|0
1687549200000|2023-06-23 19:40:00|206.33|204.13|207.19|204.99|207.54|205.34|204.77|202.57|0
1687549500000|2023-06-23 19:45:00|207.02|204.82|206.67|204.47|207.72|205.52|205.8|203.6|0
1687549800000|2023-06-23 19:50:00|204.94|202.74|205.8|203.6|209.46|207.26|202.86|200.66|0
1687550100000|2023-06-23 19:55:00|205.97|203.77|204.24|202.04|208.41|206.21|202.52|200.32|0
1687550400000|2023-06-23 20:00:00|204.41|202.21|204.58|202.38|205.45|203.25|199.94|197.74|0
1687550700000|2023-06-23 20:05:00|204.41|202.21|203.37|201.17|204.41|202.21|203.2|201|0
1687551000000|2023-06-23 20:10:00|203.54|201.34|202.85|200.65|203.54|201.34|202.34|200.14|0
1687759200000|2023-06-26 06:00:00|208.7|206.1|208.18|205.58|208.7|206.1|207.39|204.79|0
1687759500000|2023-06-26 06:05:00|207.98|205.78|208.32|206.12|208.5|206.3|207.28|205.08|0
1687759800000|2023-06-26 06:10:00|208.15|205.95|208.58|206.38|209.45|207.25|207.97|205.77|0
1687760100000|2023-06-26 06:15:00|208.23|206.03|208.58|206.38|208.75|206.55|208.23|206.03|0
1687760400000|2023-06-26 06:20:00|208.41|206.21|209.1|206.9|209.27|207.07|208.41|206.21|0
1687760700000|2023-06-26 06:25:00|208.92|206.72|208.23|206.03|209.27|207.07|208.05|205.85|0
1687761000000|2023-06-26 06:30:00|208.05|205.85|208.4|206.2|208.4|206.2|207.88|205.68|0
1687761300000|2023-06-26 06:35:00|208.23|206.03|208.06|205.86|209.21|207.01|208.06|205.86|0
1687761600000|2023-06-26 06:40:00|207.88|205.68|207.53|205.33|208.23|206.03|207.36|205.16|0
1687761900000|2023-06-26 06:45:00|207.36|205.16|207.88|205.68|208.23|206.03|207.36|205.16|0
1687762200000|2023-06-26 06:50:00|208.05|205.85|208.74|206.54|208.74|206.54|208.05|205.85|0
1687762500000|2023-06-26 06:55:00|208.57|206.37|208.74|206.54|208.92|206.72|208.57|206.37|0
1687763100000|2023-06-26 07:05:00|205.62|203.42|204.07|201.87|206.31|204.11|203.73|201.53|0
1687763400000|2023-06-26 07:10:00|203.9|201.7|201.16|198.96|204.07|201.87|200.82|198.62|0
1687763700000|2023-06-26 07:15:00|201.33|199.13|200.13|197.93|202.09|199.89|199.96|197.76|0
1687764000000|2023-06-26 07:20:00|200.3|198.1|201.15|198.95|201.5|199.3|200.3|198.1|0
1687764300000|2023-06-26 07:25:00|201.07|198.87|200.3|198.1|201.75|199.55|199.62|197.42|0
1687764600000|2023-06-26 07:30:00|200.13|197.93|198.26|196.06|200.64|198.44|197.08|194.88|0
1687764900000|2023-06-26 07:35:00|198.09|195.89|197.07|194.87|198.26|196.06|195.72|193.52|0
1687765200000|2023-06-26 07:40:00|197.24|195.04|198.36|196.16|198.59|196.39|195.86|193.66|0
1687765500000|2023-06-26 07:45:00|198.53|196.33|199.03|196.83|199.2|197|197.68|195.48|0
1687765800000|2023-06-26 07:50:00|199.2|197|201.16|198.96|201.42|199.22|199.2|197|0
1687766100000|2023-06-26 07:55:00|201.08|198.88|201.59|199.39|202.27|200.07|201.08|198.88|0
1687766400000|2023-06-26 08:00:00|201.42|199.22|200.05|197.85|201.42|199.22|199.03|196.83|0
1687766700000|2023-06-26 08:05:00|199.88|197.68|198.68|196.48|200.05|197.85|198.34|196.14|0
1687767000000|2023-06-26 08:10:00|198.85|196.65|199.19|196.99|200.56|198.36|198.34|196.14|0
1687767300000|2023-06-26 08:15:00|199.1|196.9|198.34|196.14|200.55|198.35|198.17|195.97|0
1687767600000|2023-06-26 08:20:00|198.51|196.31|198.34|196.14|199.02|196.82|197.66|195.46|0
1687767900000|2023-06-26 08:25:00|198.25|196.05|197.32|195.12|198.34|196.14|197.15|194.95|0
1687768200000|2023-06-26 08:30:00|196.98|194.78|199.01|196.81|199.01|196.81|195.63|193.43|0
1687768500000|2023-06-26 08:35:00|198.75|196.55|200.2|198|201.23|199.03|198.67|196.47|0
1687768800000|2023-06-26 08:40:00|200.03|197.83|197.99|195.79|200.2|198|197.99|195.79|0
1687769100000|2023-06-26 08:45:00|197.82|195.62|195.79|193.59|197.99|195.79|195.62|193.42|0
1687769400000|2023-06-26 08:50:00|195.45|193.25|196.8|194.6|196.8|194.6|195.28|193.08|0
1687769700000|2023-06-26 08:55:00|196.97|194.77|196.88|194.68|197.47|195.27|196.29|194.09|0
1687770000000|2023-06-26 09:00:00|196.8|194.6|197.64|195.44|197.64|195.44|196.79|194.59|0
1687770300000|2023-06-26 09:05:00|197.72|195.52|198.15|195.95|198.66|196.46|197.47|195.27|0
1687770600000|2023-06-26 09:10:00|197.98|195.78|198.14|195.94|198.99|196.79|197.97|195.77|0
1687770900000|2023-06-26 09:15:00|198.39|196.19|199.58|197.38|199.58|197.38|198.31|196.11|0
1687771200000|2023-06-26 09:20:00|199.67|197.47|199.84|197.64|200.01|197.81|199.24|197.04|0
1687771500000|2023-06-26 09:25:00|200.01|197.81|199.84|197.64|201.03|198.83|199.5|197.3|0
1687771800000|2023-06-26 09:30:00|199.67|197.47|200.52|198.32|200.69|198.49|199.16|196.96|0
1687772100000|2023-06-26 09:35:00|200.35|198.15|201.03|198.83|201.71|199.51|200|197.8|0
1687772400000|2023-06-26 09:40:00|201.2|199|201.37|199.17|201.71|199.51|200.85|198.65|0
1687772700000|2023-06-26 09:45:00|201.2|199|201.19|198.99|201.88|199.68|201.02|198.82|0
1687773000000|2023-06-26 09:50:00|201.36|199.16|201.7|199.5|202.22|200.02|201.19|198.99|0
1687773300000|2023-06-26 09:55:00|201.53|199.33|200.66|198.46|201.53|199.33|199.72|197.52|0
1687773600000|2023-06-26 10:00:00|200.32|198.12|199.8|197.6|200.49|198.29|199.46|197.26|0
1687773900000|2023-06-26 10:05:00|199.71|197.51|199.8|197.6|200.14|197.94|199.12|196.92|0
1687774200000|2023-06-26 10:10:00|199.63|197.43|199.97|197.77|200.48|198.28|199.46|197.26|0
1687774500000|2023-06-26 10:15:00|200.14|197.94|199.62|197.42|200.14|197.94|199.62|197.42|0
1687774800000|2023-06-26 10:20:00|199.71|197.51|199.28|197.08|200.14|197.94|199.11|196.91|0
1687775100000|2023-06-26 10:25:00|199.11|196.91|199.28|197.08|199.62|197.42|199.02|196.82|0
1687775400000|2023-06-26 10:30:00|199.11|196.91|198.42|196.22|199.28|197.08|198.42|196.22|0
1687775700000|2023-06-26 10:35:00|198.25|196.05|199.27|197.07|200.04|197.84|198.25|196.05|0
1687776000000|2023-06-26 10:40:00|199.1|196.9|200.64|198.44|200.64|198.44|199.1|196.9|0
1687776300000|2023-06-26 10:45:00|200.81|198.61|199.61|197.41|200.81|198.61|199.44|197.24|0
1687776600000|2023-06-26 10:50:00|199.52|197.32|199.61|197.41|199.61|197.41|199.1|196.9|0
1687776900000|2023-06-26 10:55:00|199.52|197.32|198.41|196.21|199.61|197.41|198.41|196.21|0
1687777200000|2023-06-26 11:00:00|198.49|196.29|198.49|196.29|199.09|196.89|198.41|196.21|0
1687777500000|2023-06-26 11:05:00|198.41|196.21|199.26|197.06|199.26|197.06|198.07|195.87|0
1687777800000|2023-06-26 11:10:00|199.09|196.89|199.77|197.57|199.77|197.57|198.58|196.38|0
1687778100000|2023-06-26 11:15:00|199.6|197.4|199.94|197.74|199.94|197.74|199.6|197.4|0
1687778400000|2023-06-26 11:20:00|199.77|197.57|200.02|197.82|200.79|198.59|199.77|197.57|0
1687778700000|2023-06-26 11:25:00|199.94|197.74|200.27|198.07|200.28|198.08|199.25|197.05|0
1687779000000|2023-06-26 11:30:00|200.1|197.9|199.59|197.39|200.62|198.42|199.42|197.22|0
1687779300000|2023-06-26 11:35:00|199.76|197.56|200.27|198.07|200.78|198.58|199.59|197.39|0
1687779600000|2023-06-26 11:40:00|200.1|197.9|201.12|198.92|201.12|198.92|199.93|197.73|0
1687779900000|2023-06-26 11:45:00|200.95|198.75|202.32|200.12|202.32|200.12|200.78|198.58|0
1687780200000|2023-06-26 11:50:00|202.15|199.95|202.66|200.46|203.18|200.98|201.64|199.44|0
1687780500000|2023-06-26 11:55:00|202.58|200.38|202.49|200.29|203.01|200.81|201.8|199.6|0
1687780800000|2023-06-26 12:00:00|202.32|200.12|201.29|199.09|202.49|200.29|201.11|198.91|0
1687781100000|2023-06-26 12:05:00|201.37|199.17|199.91|197.71|201.46|199.26|199.74|197.54|0
1687781400000|2023-06-26 12:10:00|200.09|197.89|201.11|198.91|201.63|199.43|200.09|197.89|0
1687781700000|2023-06-26 12:15:00|200.94|198.74|201.45|199.25|201.45|199.25|199.91|197.71|0
1687782000000|2023-06-26 12:20:00|201.97|199.77|202.14|199.94|203|200.8|201.96|199.76|0
1687782300000|2023-06-26 12:25:00|202.31|200.11|203.34|201.14|203.51|201.31|201.87|199.67|0
1687782600000|2023-06-26 12:30:00|203.51|201.31|203.85|201.65|204.2|202|203.16|200.96|0
1687782900000|2023-06-26 12:35:00|203.94|201.74|203.16|200.96|204.2|202|202.47|200.27|0
1687783200000|2023-06-26 12:40:00|203.33|201.13|202.47|200.27|203.5|201.3|202.3|200.1|0
1687783500000|2023-06-26 12:45:00|202.3|200.1|202.3|200.1|202.47|200.27|201.27|199.07|0
1687783800000|2023-06-26 12:50:00|202.21|200.01|201.95|199.75|202.81|200.61|201.09|198.89|0
1687784100000|2023-06-26 12:55:00|201.78|199.58|201.78|199.58|202.29|200.09|201.26|199.06|0
1687784400000|2023-06-26 13:00:00|201.6|199.4|201.6|199.4|202.29|200.09|201.26|199.06|0
1687784700000|2023-06-26 13:05:00|201.77|199.57|200.4|198.2|201.77|199.57|199.89|197.69|0
1687785000000|2023-06-26 13:10:00|200.23|198.03|201.6|199.4|201.77|199.57|200.23|198.03|0
1687785300000|2023-06-26 13:15:00|201.77|199.57|200.91|198.71|202.11|199.91|200.74|198.54|0
1687785600000|2023-06-26 13:20:00|201.08|198.88|202.11|199.91|202.62|200.42|200.57|198.37|0
1687785900000|2023-06-26 13:25:00|202.19|199.99|199.19|196.99|202.19|199.99|199.02|196.82|0
1687786200000|2023-06-26 13:30:00|199.36|197.16|204.34|202.14|204.52|202.32|199.36|197.16|0
1687786500000|2023-06-26 13:35:00|204.69|202.49|205.71|203.51|206.58|204.38|203.94|201.74|0
1687786800000|2023-06-26 13:40:00|206.23|204.03|208.85|206.65|209.2|207|206.23|204.03|0
1687787100000|2023-06-26 13:45:00|209.02|206.82|208.32|206.12|211.3|209.1|208.32|206.12|0
1687787400000|2023-06-26 13:50:00|208.49|206.29|210.07|207.87|211.48|209.28|207.79|205.59|0
1687787700000|2023-06-26 13:55:00|210.24|208.04|211.25|209.05|212.21|210.01|209.85|207.65|0
1687788000000|2023-06-26 14:00:00|211.07|208.87|210.63|208.43|212.48|210.28|209.67|207.47|0
1687788300000|2023-06-26 14:05:00|210.72|208.52|210.54|208.34|213.53|211.33|210.37|208.17|0
1687788600000|2023-06-26 14:10:00|210.37|208.17|210.89|208.69|210.89|208.69|207.23|205.03|0
1687788900000|2023-06-26 14:15:00|211.07|208.87|210.19|207.99|212.82|210.62|209.67|207.47|0
1687789200000|2023-06-26 14:20:00|210.02|207.82|208.96|206.76|210.02|207.82|207.57|205.37|0
1687789500000|2023-06-26 14:25:00|208.79|206.59|208.79|206.59|209.84|207.64|207.57|205.37|0
1687789800000|2023-06-26 14:30:00|208.96|206.76|205.31|203.11|209.14|206.94|203.76|201.56|0
1687790100000|2023-06-26 14:35:00|204.97|202.77|201.35|199.15|205.48|203.28|201.18|198.98|0
1687790400000|2023-06-26 14:40:00|201.01|198.81|202.03|199.83|202.21|200.01|197.94|195.74|0
1687790700000|2023-06-26 14:45:00|201.86|199.66|205.31|203.11|205.31|203.11|201.52|199.32|0
1687791000000|2023-06-26 14:50:00|204.96|202.76|204.05|201.85|206.86|204.66|203.36|201.16|0
1687791300000|2023-06-26 14:55:00|203.71|201.51|203.88|201.68|204.05|201.85|202.32|200.12|0
1687791600000|2023-06-26 15:00:00|204.05|201.85|200.94|198.74|204.4|202.2|200.77|198.57|0
1687791900000|2023-06-26 15:05:00|200.42|198.22|199.73|197.53|200.59|198.39|198.02|195.82|0
1687792200000|2023-06-26 15:10:00|199.56|197.36|199.56|197.36|200.59|198.39|198.53|196.33|0
1687792500000|2023-06-26 15:15:00|199.39|197.19|197.5|195.3|200.76|198.56|197.16|194.96|0
1687792800000|2023-06-26 15:20:00|197.33|195.13|196.48|194.28|198.02|195.82|195.97|193.77|0
1687793100000|2023-06-26 15:25:00|196.31|194.11|196.53|194.33|198.53|196.33|196.31|194.11|0
1687793400000|2023-06-26 15:30:00|196.7|194.5|198.58|196.38|199.61|197.41|195.67|193.47|0
1687793700000|2023-06-26 15:35:00|198.41|196.21|198.92|196.72|200.12|197.92|198.23|196.03|0
1687794000000|2023-06-26 15:40:00|198.75|196.55|197.03|194.83|199.78|197.58|195.84|193.64|0
1687794300000|2023-06-26 15:45:00|196.86|194.66|199.6|197.4|200.12|197.92|196.52|194.32|0
1687794600000|2023-06-26 15:50:00|199.77|197.57|200.46|198.26|200.98|198.78|199.43|197.23|0
1687794900000|2023-06-26 15:55:00|200.63|198.43|201.32|199.12|201.32|199.12|199.25|197.05|0
1687795200000|2023-06-26 16:00:00|201.15|198.95|199.25|197.05|202.01|199.81|198.74|196.54|0
1687795500000|2023-06-26 16:05:00|199.08|196.88|194.29|192.09|199.08|196.88|193.62|191.42|0
1687795800000|2023-06-26 16:10:00|193.95|191.75|194.63|192.43|194.8|192.6|192.09|189.89|0
1687796100000|2023-06-26 16:15:00|194.8|192.6|195.48|193.28|197.36|195.16|193.78|191.58|0
1687796400000|2023-06-26 16:20:00|195.31|193.11|197.18|194.98|198.21|196.01|194.12|191.92|0
1687796700000|2023-06-26 16:25:00|197.01|194.81|195.47|193.27|197.35|195.15|195.47|193.27|0
1687797000000|2023-06-26 16:30:00|195.65|193.45|194.11|191.91|195.99|193.79|193.77|191.57|0
1687797300000|2023-06-26 16:35:00|194.28|192.08|193.77|191.57|195.81|193.61|193.09|190.89|0
1687797600000|2023-06-26 16:40:00|193.6|191.4|192.25|190.05|194.11|191.91|190.9|188.7|0
1687797900000|2023-06-26 16:45:00|192.41|190.21|192.41|190.21|194.28|192.08|191.57|189.37|0
1687798200000|2023-06-26 16:50:00|192.58|190.38|194.27|192.07|194.27|192.07|192.58|190.38|0
1687798500000|2023-06-26 16:55:00|194.44|192.24|195.88|193.68|195.97|193.77|193.59|191.39|0
1687798800000|2023-06-26 17:00:00|195.97|193.77|194.95|192.75|196.65|194.45|194.95|192.75|0
1687799100000|2023-06-26 17:05:00|195.12|192.92|194.95|192.75|195.8|193.6|194.27|192.07|0
1687799400000|2023-06-26 17:10:00|194.78|192.58|194.26|192.06|195.8|193.6|193.25|191.05|0
1687799700000|2023-06-26 17:15:00|194.43|192.23|195.06|192.86|196.14|193.94|194.26|192.06|0
1687800000000|2023-06-26 17:20:00|194.52|192.32|194.18|191.98|195.89|193.69|193.67|191.47|0
1687800300000|2023-06-26 17:25:00|194.01|191.81|196.23|194.03|196.74|194.54|191.96|189.76|0
1687800600000|2023-06-26 17:30:00|196.4|194.2|195.37|193.17|196.74|194.54|194.86|192.66|0
1687800900000|2023-06-26 17:35:00|195.54|193.34|195.54|193.34|195.88|193.68|194|191.8|0
1687801200000|2023-06-26 17:40:00|195.71|193.51|194.51|192.31|197.08|194.88|194.17|191.97|0
1687801500000|2023-06-26 17:45:00|194.34|192.14|195.53|193.33|196.05|193.85|194.17|191.97|0
1687801800000|2023-06-26 17:50:00|195.36|193.16|193.82|191.62|195.53|193.33|193.31|191.11|0
1687802100000|2023-06-26 17:55:00|193.99|191.79|193.31|191.11|194.67|192.47|192.8|190.6|0
1687802400000|2023-06-26 18:00:00|193.14|190.94|193.82|191.62|194.16|191.96|192.12|189.92|0
1687802700000|2023-06-26 18:05:00|193.65|191.45|192.28|190.08|193.65|191.45|191.61|189.41|0
1687803000000|2023-06-26 18:10:00|192.11|189.91|192.28|190.08|193.47|191.27|191.6|189.4|0
1687803300000|2023-06-26 18:15:00|192.45|190.25|191.6|189.4|192.79|190.59|191.26|189.06|0
1687803600000|2023-06-26 18:20:00|191.26|189.06|190.58|188.38|192.28|190.08|190.41|188.21|0
1687803900000|2023-06-26 18:25:00|190.75|188.55|192.78|190.58|193.12|190.92|190.58|188.38|0
1687804200000|2023-06-26 18:30:00|192.61|190.41|195.85|193.65|196.03|193.83|192.44|190.24|0
1687804500000|2023-06-26 18:35:00|195.68|193.48|197.74|195.54|197.91|195.71|195.17|192.97|0
1687804800000|2023-06-26 18:40:00|197.91|195.71|197.74|195.54|198.26|196.06|196.88|194.68|0
1687805100000|2023-06-26 18:45:00|197.91|195.71|197.74|195.54|198.25|196.05|196.71|194.51|0
1687805400000|2023-06-26 18:50:00|197.91|195.71|197.39|195.19|198.43|196.23|196.53|194.33|0
1687805700000|2023-06-26 18:55:00|197.22|195.02|196.7|194.5|197.91|195.71|195.84|193.64|0
1687806000000|2023-06-26 19:00:00|196.87|194.67|197.9|195.7|197.9|195.7|196.53|194.33|0
1687806300000|2023-06-26 19:05:00|197.73|195.53|198.07|195.87|198.42|196.22|197.04|194.84|0
1687806600000|2023-06-26 19:10:00|198.24|196.04|197.55|195.35|198.24|196.04|196.87|194.67|0
1687806900000|2023-06-26 19:15:00|197.9|195.7|197.38|195.18|198.24|196.04|196.69|194.49|0
1687807200000|2023-06-26 19:20:00|197.21|195.01|196.17|193.97|198.07|195.87|195.15|192.95|0
1687807500000|2023-06-26 19:25:00|196|193.8|196.51|194.31|196.86|194.66|195.83|193.63|0
1687807800000|2023-06-26 19:30:00|196.34|194.14|197.2|195|197.72|195.52|195.31|193.11|0
1687808100000|2023-06-26 19:35:00|197.03|194.83|196.51|194.31|197.54|195.34|196.34|194.14|0
1687808400000|2023-06-26 19:40:00|196.68|194.48|193.77|191.57|196.68|194.48|193.6|191.4|0
1687808700000|2023-06-26 19:45:00|193.43|191.23|191.39|189.19|193.43|191.23|188.86|186.66|0
1687809000000|2023-06-26 19:50:00|190.62|188.42|190.37|188.17|191.73|189.53|189.87|187.67|0
1687809300000|2023-06-26 19:55:00|190.88|188.68|188.18|185.98|190.88|188.68|187.01|184.81|0
1687809600000|2023-06-26 20:00:00|188.35|186.15|189.86|187.66|191.38|189.18|188.35|186.15|0
1687809900000|2023-06-26 20:05:00|190.03|187.83|190.37|188.17|190.87|188.67|189.69|187.49|0
1687810200000|2023-06-26 20:10:00|190.2|188|190.87|188.67|191.89|189.69|190.03|187.83|0
1687810500000|2023-06-26 20:15:00|190.7|188.5|190.9|188.3|191.24|188.64|190.39|187.79|0
1687810800000|2023-06-26 20:20:00|190.81|188.21|190.56|187.96|190.81|188.21|190.39|187.79|0
1687811100000|2023-06-26 20:25:00|190.39|187.79|190.56|187.96|190.89|188.29|190.39|187.79|0
1687811400000|2023-06-26 20:30:00|190.72|188.12|190.55|187.95|191.06|188.46|190.55|187.95|0
1687811700000|2023-06-26 20:35:00|190.38|187.78|190.38|187.78|190.38|187.78|190.05|187.45|0
1687812000000|2023-06-26 20:40:00|190.46|187.86|190.21|187.61|190.55|187.95|190.04|187.44|0
1687812300000|2023-06-26 20:45:00|190.38|187.78|190.94|188.34|191.28|188.68|189.62|187.02|0
1687812600000|2023-06-26 20:50:00|190.77|188.17|191.69|189.09|191.78|189.18|190.6|188|0
1687812900000|2023-06-26 20:55:00|191.61|189.01|191.58|188.98|191.78|189.18|191.44|188.84|0
1687813200000|2023-06-26 21:00:00|191.18|188.58|191.27|188.67|191.43|188.83|191.12|188.52|0
1687813500000|2023-06-26 21:05:00|191.22|188.62|191.47|188.87|191.52|188.92|191.12|188.52|0
1687813800000|2023-06-26 21:10:00|191.42|188.82|191.24|188.64|191.5|188.9|191.24|188.64|0
1687814100000|2023-06-26 21:15:00|191.37|188.77|191.29|188.69|191.37|188.77|191.17|188.57|0
1687814400000|2023-06-26 21:20:00|191.26|188.66|191.14|188.54|191.26|188.66|191.11|188.51|0
1687814700000|2023-06-26 21:25:00|191.17|188.57|191.16|188.56|191.21|188.61|191.16|188.56|0
1687815300000|2023-06-26 21:35:00|191.21|188.61|191.18|188.58|191.24|188.64|191.16|188.56|0
1687815600000|2023-06-26 21:40:00|191.16|188.56|191.06|188.46|191.16|188.56|190.93|188.33|0
1687815900000|2023-06-26 21:45:00|191.08|188.48|191.17|188.57|191.18|188.58|191.07|188.47|0
1687816200000|2023-06-26 21:50:00|191.13|188.53|191.4|188.8|191.5|188.9|191.13|188.53|0
1687816500000|2023-06-26 21:55:00|191.37|188.77|191.24|188.64|191.4|188.8|191.2|188.6|0
1687816800000|2023-06-26 22:00:00|192|189.4|191.75|189.15|192.77|190.17|191.75|189.15|0
1687817100000|2023-06-26 22:05:00|191.58|188.98|191.58|188.98|191.92|189.32|191.41|188.81|0
1687817400000|2023-06-26 22:10:00|191.66|189.06|192.25|189.65|192.33|189.73|191.41|188.81|0
1687817700000|2023-06-26 22:15:00|192.42|189.82|192.08|189.48|192.42|189.82|191.74|189.14|0
1687818000000|2023-06-26 22:20:00|192.25|189.65|191.4|188.8|192.25|189.65|191.4|188.8|0
1687818300000|2023-06-26 22:25:00|191.48|188.88|191.23|188.63|191.74|189.14|191.06|188.46|0
1687818600000|2023-06-26 22:30:00|191.31|188.71|191.23|188.63|191.4|188.8|190.72|188.12|0
1687818900000|2023-06-26 22:35:00|191.4|188.8|192.07|189.47|192.24|189.64|191.4|188.8|0
1687819200000|2023-06-26 22:40:00|191.98|189.38|192.41|189.81|192.49|189.89|191.73|189.13|0
1687819500000|2023-06-26 22:45:00|192.24|189.64|192.07|189.47|192.24|189.64|191.9|189.3|0
1687819800000|2023-06-26 22:50:00|192.15|189.55|192.4|189.8|192.4|189.8|192.07|189.47|0
1687820100000|2023-06-26 22:55:00|192.23|189.63|192.91|190.31|192.91|190.31|192.23|189.63|0
1687820400000|2023-06-26 23:00:00|192.74|190.14|193.08|190.48|193.25|190.65|192.74|190.14|0
1687820700000|2023-06-26 23:05:00|193.25|190.65|193.25|190.65|193.42|190.82|193.08|190.48|0
1687821000000|2023-06-26 23:10:00|193.08|190.48|193.24|190.64|193.25|190.65|192.9|190.3|0
1687821300000|2023-06-26 23:15:00|193.15|190.55|193.41|190.81|193.75|191.15|193.07|190.47|0
1687821600000|2023-06-26 23:20:00|193.24|190.64|193.24|190.64|193.41|190.81|193.07|190.47|0
1687821900000|2023-06-26 23:25:00|193.41|190.81|193.41|190.81|193.41|190.81|193.07|190.47|0
1687822200000|2023-06-26 23:30:00|193.58|190.98|193.57|190.97|193.75|191.15|193.4|190.8|0
1687822500000|2023-06-26 23:35:00|193.4|190.8|193.74|191.14|193.74|191.14|193.4|190.8|0
1687822800000|2023-06-26 23:40:00|193.57|190.97|193.57|190.97|193.91|191.31|193.57|190.97|0
1687823100000|2023-06-26 23:45:00|193.65|191.05|193.91|191.31|194.08|191.48|193.57|190.97|0
1687823400000|2023-06-26 23:50:00|194.08|191.48|194.42|191.82|194.42|191.82|193.74|191.14|0
1687823700000|2023-06-26 23:55:00|194.25|191.65|194.58|191.98|194.58|191.98|194.24|191.64|0
1687824000000|2023-06-27 00:00:00|194.41|191.81|194.58|191.98|194.75|192.15|194.24|191.64|0
1687824300000|2023-06-27 00:05:00|194.49|191.89|193.56|190.96|194.58|191.98|193.56|190.96|0
1687824600000|2023-06-27 00:10:00|193.39|190.79|193.98|191.38|194.32|191.72|193.39|190.79|0
1687824900000|2023-06-27 00:15:00|193.9|191.3|192.62|190.02|193.9|191.3|192.62|190.02|0
1687825200000|2023-06-27 00:20:00|192.53|189.93|192.87|190.27|193.55|190.95|192.53|189.93|0
1687825500000|2023-06-27 00:25:00|193.04|190.44|192.7|190.1|193.38|190.78|192.7|190.1|0
1687825800000|2023-06-27 00:30:00|192.87|190.27|193.21|190.61|193.21|190.61|192.7|190.1|0
1687826100000|2023-06-27 00:35:00|193.04|190.44|192.86|190.26|193.04|190.44|192.53|189.93|0
1687826400000|2023-06-27 00:40:00|192.78|190.18|193.03|190.43|193.2|190.6|192.78|190.18|0
1687826700000|2023-06-27 00:45:00|192.86|190.26|192.69|190.09|192.86|190.26|192.69|190.09|0
1687827000000|2023-06-27 00:50:00|192.86|190.26|192.52|189.92|192.86|190.26|192.35|189.75|0
1687827300000|2023-06-27 00:55:00|192.69|190.09|192.18|189.58|192.69|190.09|192.18|189.58|0
1687827600000|2023-06-27 01:00:00|192.35|189.75|192.51|189.91|192.51|189.91|191.67|189.07|0
1687827900000|2023-06-27 01:05:00|192.34|189.74|191.75|189.15|192.34|189.74|191.5|188.9|0
1687828200000|2023-06-27 01:10:00|191.83|189.23|191.66|189.06|192|189.4|191.66|189.06|0
1687828500000|2023-06-27 01:15:00|191.49|188.89|192|189.4|192|189.4|190.82|188.22|0
1687828800000|2023-06-27 01:20:00|191.91|189.31|192.17|189.57|192.17|189.57|191.66|189.06|0
1687829100000|2023-06-27 01:25:00|192.16|189.56|191.49|188.89|192.33|189.73|191.49|188.89|0
1687829400000|2023-06-27 01:30:00|191.32|188.72|192.5|189.9|193.01|190.41|190.98|188.38|0
1687829700000|2023-06-27 01:35:00|192.67|190.07|192.67|190.07|193.01|190.41|192.16|189.56|0
1687830000000|2023-06-27 01:40:00|192.84|190.24|193.34|190.74|193.51|190.91|192.84|190.24|0
1687830300000|2023-06-27 01:45:00|193.43|190.83|194.53|191.93|194.7|192.1|193.17|190.57|0
1687830600000|2023-06-27 01:50:00|194.36|191.76|194.02|191.42|194.36|191.76|193.51|190.91|0
1687830900000|2023-06-27 01:55:00|194.19|191.59|194.53|191.93|194.7|192.1|194.02|191.42|0
1687831200000|2023-06-27 02:00:00|194.7|192.1|193.85|191.25|194.7|192.1|193.68|191.08|0
1687831500000|2023-06-27 02:05:00|194.02|191.42|194.52|191.92|194.7|192.1|193.85|191.25|0
1687831800000|2023-06-27 02:10:00|194.69|192.09|194.69|192.09|195.21|192.61|194.52|191.92|0
1687832100000|2023-06-27 02:15:00|194.6|192|194.69|192.09|195.2|192.6|194.52|191.92|0
1687832400000|2023-06-27 02:20:00|194.52|191.92|194.6|192|194.69|192.09|194.18|191.58|0
1687832700000|2023-06-27 02:25:00|194.69|192.09|194.34|191.74|194.69|192.09|194|191.4|0
1687833000000|2023-06-27 02:30:00|194.17|191.57|194.51|191.91|194.52|191.92|194|191.4|0
1687833300000|2023-06-27 02:35:00|194.68|192.08|194.68|192.08|195.02|192.42|194.51|191.91|0
1687833600000|2023-06-27 02:40:00|194.85|192.25|193.66|191.06|194.85|192.25|193.49|190.89|0
1687833900000|2023-06-27 02:45:00|193.83|191.23|193.99|191.39|194.17|191.57|193.66|191.06|0
1687834200000|2023-06-27 02:50:00|193.82|191.22|194.16|191.56|194.33|191.73|193.65|191.05|0
1687834500000|2023-06-27 02:55:00|194.24|191.64|194.33|191.73|194.5|191.9|194.16|191.56|0
1687834800000|2023-06-27 03:00:00|194.41|191.81|194.5|191.9|194.5|191.9|193.99|191.39|0
1687835100000|2023-06-27 03:05:00|194.33|191.73|194.33|191.73|194.67|192.07|194.16|191.56|0
1687835400000|2023-06-27 03:10:00|194.16|191.56|194.15|191.55|194.16|191.56|193.64|191.04|0
1687835700000|2023-06-27 03:15:00|193.98|191.38|193.81|191.21|194.15|191.55|193.64|191.04|0
1687836000000|2023-06-27 03:20:00|193.98|191.38|194.15|191.55|194.32|191.72|193.98|191.38|0
1687836300000|2023-06-27 03:25:00|194.32|191.72|194.32|191.72|194.66|192.06|194.15|191.55|0
1687836600000|2023-06-27 03:30:00|194.49|191.89|194.66|192.06|194.66|192.06|193.98|191.38|0
1687836900000|2023-06-27 03:35:00|194.83|192.23|195.34|192.74|195.51|192.91|194.83|192.23|0
1687837200000|2023-06-27 03:40:00|195.51|192.91|195.16|192.56|195.51|192.91|194.99|192.39|0
1687837500000|2023-06-27 03:45:00|194.99|192.39|194.82|192.22|194.99|192.39|194.65|192.05|0
1687837800000|2023-06-27 03:50:00|194.65|192.05|193.96|191.36|194.65|192.05|193.79|191.19|0
1687838100000|2023-06-27 03:55:00|194.05|191.45|194.13|191.53|194.14|191.54|193.62|191.02|0
1687838400000|2023-06-27 04:00:00|193.96|191.36|193.96|191.36|194.13|191.53|193.79|191.19|0
1687838700000|2023-06-27 04:05:00|193.79|191.19|193.96|191.36|193.96|191.36|193.62|191.02|0
1687839000000|2023-06-27 04:10:00|193.79|191.19|194.64|192.04|194.64|192.04|193.79|191.19|0
1687839300000|2023-06-27 04:15:00|194.47|191.87|194.46|191.86|195.15|192.55|194.46|191.86|0
1687839600000|2023-06-27 04:20:00|194.38|191.78|194.97|192.37|195.15|192.55|194.38|191.78|0
1687839900000|2023-06-27 04:25:00|195.15|192.55|194.8|192.2|195.15|192.55|194.8|192.2|0
1687840200000|2023-06-27 04:30:00|194.97|192.37|194.46|191.86|194.97|192.37|194.46|191.86|0
1687840500000|2023-06-27 04:35:00|194.63|192.03|194.97|192.37|195.14|192.54|194.46|191.86|0
1687840800000|2023-06-27 04:40:00|195.14|192.54|195.14|192.54|195.48|192.88|194.97|192.37|0
1687841100000|2023-06-27 04:45:00|194.97|192.37|194.96|192.36|194.97|192.37|194.79|192.19|0
1687841400000|2023-06-27 04:50:00|195.04|192.44|194.79|192.19|195.3|192.7|194.62|192.02|0
1687841700000|2023-06-27 04:55:00|194.96|192.36|194.96|192.36|194.96|192.36|194.79|192.19|0
1687842000000|2023-06-27 05:00:00|195.04|192.44|194.61|192.01|195.3|192.7|194.61|192.01|0
1687842300000|2023-06-27 05:05:00|194.44|191.84|194.61|192.01|194.96|192.36|194.44|191.84|0
1687842600000|2023-06-27 05:10:00|194.78|192.18|195.55|192.95|195.64|193.04|194.78|192.18|0
1687842900000|2023-06-27 05:15:00|195.46|192.86|194.78|192.18|195.64|193.04|194.78|192.18|0
1687843200000|2023-06-27 05:20:00|194.95|192.35|195.63|193.03|195.8|193.2|194.95|192.35|0
1687843500000|2023-06-27 05:25:00|195.8|193.2|196.31|193.71|196.49|193.89|195.63|193.03|0
1687843800000|2023-06-27 05:30:00|196.4|193.8|196.48|193.88|196.83|194.23|195.8|193.2|0
1687844100000|2023-06-27 05:35:00|196.39|193.79|196.14|193.54|196.83|194.23|195.97|193.37|0
1687844400000|2023-06-27 05:40:00|195.79|193.19|195.62|193.02|195.96|193.36|195.45|192.85|0
1687844700000|2023-06-27 05:45:00|195.7|193.1|196.13|193.53|196.13|193.53|195.7|193.1|0
1687845000000|2023-06-27 05:50:00|196.04|193.44|196.47|193.87|196.82|194.22|195.79|193.19|0
1687845300000|2023-06-27 05:55:00|196.64|194.04|197.33|194.73|197.5|194.9|196.64|194.04|0
1687845600000|2023-06-27 06:00:00|197.24|194.64|197.33|194.73|197.67|195.07|196.3|193.7|0
1687845900000|2023-06-27 06:05:00|197.13|194.93|197.47|195.27|197.81|195.61|196.78|194.58|0
1687846200000|2023-06-27 06:10:00|197.64|195.44|197.12|194.92|197.64|195.44|196.78|194.58|0
1687846500000|2023-06-27 06:15:00|197.21|195.01|198.06|195.86|198.5|196.3|196.95|194.75|0
1687846800000|2023-06-27 06:20:00|198.15|195.95|197.29|195.09|198.15|195.95|196.78|194.58|0
1687847100000|2023-06-27 06:25:00|197.46|195.26|197.03|194.83|197.46|195.26|197.03|194.83|0
1687847400000|2023-06-27 06:30:00|196.94|194.74|197.46|195.26|197.63|195.43|196.94|194.74|0
1687847700000|2023-06-27 06:35:00|197.63|195.43|198.18|195.98|198.53|196.33|197.46|195.26|0
1687848000000|2023-06-27 06:40:00|198.35|196.15|198.87|196.67|198.87|196.67|198.18|195.98|0
1687848300000|2023-06-27 06:45:00|198.78|196.58|197.66|195.46|198.87|196.67|197.49|195.29|0
1687848600000|2023-06-27 06:50:00|197.49|195.29|197.49|195.29|197.66|195.46|197.15|194.95|0
1687848900000|2023-06-27 06:55:00|197.57|195.37|197.14|194.94|197.66|195.46|197.14|194.94|0
1687849200000|2023-06-27 07:00:00|196.8|194.6|199.38|197.18|199.55|197.35|196.8|194.6|0
1687849500000|2023-06-27 07:05:00|199.2|197|199.55|197.35|199.72|197.52|198.43|196.23|0
1687849800000|2023-06-27 07:10:00|199.2|197|200.41|198.21|200.58|198.38|198.94|196.74|0
1687850100000|2023-06-27 07:15:00|200.23|198.03|199.2|197|200.41|198.21|199.02|196.82|0
1687850400000|2023-06-27 07:20:00|199.02|196.82|198.51|196.31|199.88|197.68|198.42|196.22|0
1687850700000|2023-06-27 07:25:00|198.33|196.13|197.99|195.79|198.51|196.31|196.87|194.67|0
1687851000000|2023-06-27 07:30:00|197.82|195.62|196.1|193.9|197.9|195.7|195.76|193.56|0
1687851300000|2023-06-27 07:35:00|195.93|193.73|196.1|193.9|197.3|195.1|195.93|193.73|0
1687851600000|2023-06-27 07:40:00|196.27|194.07|196.1|193.9|196.44|194.24|195.41|193.21|0
1687851900000|2023-06-27 07:45:00|195.93|193.73|195.58|193.38|196.69|194.49|195.41|193.21|0
1687852200000|2023-06-27 07:50:00|195.75|193.55|196.43|194.23|196.78|194.58|195.58|193.38|0
1687852500000|2023-06-27 07:55:00|196.61|194.41|196.26|194.06|196.78|194.58|195.75|193.55|0
1687852800000|2023-06-27 08:00:00|196.09|193.89|196.77|194.57|196.77|194.57|195.58|193.38|0
1687853100000|2023-06-27 08:05:00|196.68|194.48|195.23|193.03|197.11|194.91|195.23|193.03|0
1687853400000|2023-06-27 08:10:00|195.4|193.2|196.6|194.4|196.94|194.74|195.23|193.03|0
1687853700000|2023-06-27 08:15:00|196.43|194.23|197.11|194.91|197.62|195.42|196.08|193.88|0
1687854000000|2023-06-27 08:20:00|197.28|195.08|195.74|193.54|197.28|195.08|195.74|193.54|0
1687854300000|2023-06-27 08:25:00|195.4|193.2|195.91|193.71|196.42|194.22|195.4|193.2|0
1687854600000|2023-06-27 08:30:00|195.73|193.53|194.88|192.68|195.82|193.62|194.54|192.34|0
1687854900000|2023-06-27 08:35:00|194.79|192.59|194.54|192.34|195.05|192.85|194.37|192.17|0
1687855200000|2023-06-27 08:40:00|194.45|192.25|193.6|191.4|194.54|192.34|192.84|190.64|0
1687855500000|2023-06-27 08:45:00|193.51|191.31|193.85|191.65|194.19|191.99|193.26|191.06|0
1687855800000|2023-06-27 08:50:00|194.02|191.82|194.19|191.99|194.53|192.33|193.17|190.97|0
1687856100000|2023-06-27 08:55:00|194.02|191.82|193.85|191.65|194.44|192.24|193.59|191.39|0
1687856400000|2023-06-27 09:00:00|194.02|191.82|193.51|191.31|194.02|191.82|193.17|190.97|0
1687856700000|2023-06-27 09:05:00|193.34|191.14|193.67|191.47|194.18|191.98|193.17|190.97|0
1687857000000|2023-06-27 09:10:00|193.5|191.3|193.5|191.3|194.35|192.15|193.16|190.96|0
1687857300000|2023-06-27 09:15:00|193.33|191.13|193.67|191.47|194.01|191.81|193.16|190.96|0
1687857600000|2023-06-27 09:20:00|193.58|191.38|194.01|191.81|194.69|192.49|193.58|191.38|0
1687857900000|2023-06-27 09:25:00|193.92|191.72|194.68|192.48|194.68|192.48|193.84|191.64|0
1687858200000|2023-06-27 09:30:00|194.51|192.31|194.51|192.31|194.51|192.31|193.57|191.37|0
1687858500000|2023-06-27 09:35:00|194.42|192.22|194|191.8|194.42|192.22|193.49|191.29|0
1687858800000|2023-06-27 09:40:00|193.83|191.63|193.91|191.71|194.17|191.97|193.83|191.63|0
1687859100000|2023-06-27 09:45:00|193.83|191.63|193.65|191.45|194.08|191.88|193.32|191.12|0
1687859400000|2023-06-27 09:50:00|193.82|191.62|193.99|191.79|194.16|191.96|193.65|191.45|0
1687859700000|2023-06-27 09:55:00|193.82|191.62|193.82|191.62|194.5|192.3|193.48|191.28|0
1687860000000|2023-06-27 10:00:00|193.65|191.45|194.33|192.13|194.5|192.3|193.65|191.45|0
1687860300000|2023-06-27 10:05:00|194.5|192.3|193.56|191.36|194.67|192.47|193.48|191.28|0
1687860600000|2023-06-27 10:10:00|193.48|191.28|193.81|191.61|194.15|191.95|193.47|191.27|0
1687860900000|2023-06-27 10:15:00|193.98|191.78|193.47|191.27|193.98|191.78|193.47|191.27|0
1687861200000|2023-06-27 10:20:00|193.3|191.1|193.64|191.44|193.98|191.78|193.13|190.93|0
1687861500000|2023-06-27 10:25:00|193.55|191.35|193.72|191.52|193.98|191.78|193.47|191.27|0
1687861800000|2023-06-27 10:30:00|193.89|191.69|194.99|192.79|195.25|193.05|193.64|191.44|0
1687862100000|2023-06-27 10:35:00|194.82|192.62|195.5|193.3|195.5|193.3|194.31|192.11|0
1687862400000|2023-06-27 10:40:00|195.33|193.13|195.33|193.13|195.5|193.3|194.48|192.28|0
1687862700000|2023-06-27 10:45:00|195.16|192.96|195.84|193.64|195.84|193.64|194.99|192.79|0
1687863000000|2023-06-27 10:50:00|195.75|193.55|195.84|193.64|196.35|194.15|195.33|193.13|0
1687863300000|2023-06-27 10:55:00|196.01|193.81|195.84|193.64|196.01|193.81|195.5|193.3|0
1687863600000|2023-06-27 11:00:00|195.67|193.47|194.47|192.27|195.84|193.64|194.3|192.1|0
1687863900000|2023-06-27 11:05:00|194.64|192.44|194.47|192.27|195.15|192.95|194.13|191.93|0
1687864200000|2023-06-27 11:10:00|194.3|192.1|194.21|192.01|194.98|192.78|194.12|191.92|0
1687864500000|2023-06-27 11:15:00|194.29|192.09|192.76|190.56|194.29|192.09|192.76|190.56|0
1687864800000|2023-06-27 11:20:00|192.59|190.39|193.1|190.9|193.44|191.24|192.59|190.39|0
1687865100000|2023-06-27 11:25:00|192.93|190.73|192.76|190.56|193.61|191.41|192.59|190.39|0
1687865400000|2023-06-27 11:30:00|192.59|190.39|192.59|190.39|192.76|190.56|191.57|189.37|0
1687865700000|2023-06-27 11:35:00|192.42|190.22|192.25|190.05|192.59|190.39|191.91|189.71|0
1687866000000|2023-06-27 11:40:00|192.08|189.88|191.74|189.54|192.58|190.38|191.4|189.2|0
1687866300000|2023-06-27 11:45:00|191.57|189.37|191.06|188.86|191.91|189.71|190.72|188.52|0
1687866600000|2023-06-27 11:50:00|190.89|188.69|190.55|188.35|191.06|188.86|189.88|187.68|0
1687866900000|2023-06-27 11:55:00|190.46|188.26|190.72|188.52|191.22|189.02|190.05|187.85|0
1687867200000|2023-06-27 12:00:00|190.63|188.43|190.55|188.35|191.22|189.02|189.37|187.17|0
1687867500000|2023-06-27 12:05:00|190.38|188.18|191.22|189.02|191.9|189.7|190.38|188.18|0
1687867800000|2023-06-27 12:10:00|191.39|189.19|190.37|188.17|191.89|189.69|189.87|187.67|0
1687868100000|2023-06-27 12:15:00|190.2|188|190.96|188.76|191.21|189.01|189.87|187.67|0
1687868400000|2023-06-27 12:20:00|190.88|188.68|190.54|188.34|190.88|188.68|189.86|187.66|0
1687868700000|2023-06-27 12:25:00|190.28|188.08|191.21|189.01|191.38|189.18|190.28|188.08|0
1687869000000|2023-06-27 12:30:00|190.62|188.42|193.41|191.21|193.58|191.38|190.62|188.42|0
1687869300000|2023-06-27 12:35:00|193.49|191.29|195.28|193.08|195.79|193.59|192.9|190.7|0
1687869600000|2023-06-27 12:40:00|195.45|193.25|195.45|193.25|195.96|193.76|194.77|192.57|0
1687869900000|2023-06-27 12:45:00|195.62|193.42|194.25|192.05|195.62|193.42|194.08|191.88|0
1687870200000|2023-06-27 12:50:00|194.42|192.22|193.4|191.2|194.5|192.3|193.06|190.86|0
1687870500000|2023-06-27 12:55:00|193.57|191.37|193.23|191.03|193.57|191.37|192.55|190.35|0
1687870800000|2023-06-27 13:00:00|193.06|190.86|192.88|190.68|193.23|191.03|192.21|190.01|0
1687871100000|2023-06-27 13:05:00|192.71|190.51|193.56|191.36|193.73|191.53|192.38|190.18|0
1687871400000|2023-06-27 13:10:00|193.39|191.19|194.58|192.38|194.75|192.55|192.71|190.51|0
1687871700000|2023-06-27 13:15:00|194.75|192.55|193.9|191.7|194.92|192.72|193.9|191.7|0
1687872000000|2023-06-27 13:20:00|193.73|191.53|193.89|191.69|194.24|192.04|193.72|191.52|0
1687872300000|2023-06-27 13:25:00|194.06|191.86|194.74|192.54|195.25|193.05|193.89|191.69|0
1687872600000|2023-06-27 13:30:00|194.57|192.37|196.96|194.76|197.65|195.45|193.89|191.69|0
1687872900000|2023-06-27 13:35:00|197.13|194.93|199.19|196.99|200.92|198.72|197.13|194.93|0
1687873200000|2023-06-27 13:40:00|199.37|197.17|198.69|196.49|201.35|199.15|198|195.8|0
1687873500000|2023-06-27 13:45:00|199.03|196.83|195.94|193.74|199.03|196.83|194.06|191.86|0
1687873800000|2023-06-27 13:50:00|195.77|193.57|196.62|194.42|198.51|196.31|195.08|192.88|0
1687874100000|2023-06-27 13:55:00|196.45|194.25|196.96|194.76|197.13|194.93|195.08|192.88|0
1687874400000|2023-06-27 14:00:00|197.22|195.02|197.47|195.27|198.85|196.65|194.23|192.03|0
1687874700000|2023-06-27 14:05:00|197.65|195.45|195.08|192.88|197.65|195.45|193.54|191.34|0
1687875000000|2023-06-27 14:10:00|194.39|192.19|194.73|192.53|194.9|192.7|191.34|189.14|0
1687875300000|2023-06-27 14:15:00|194.39|192.19|197.3|195.1|197.47|195.27|194.39|192.19|0
1687875600000|2023-06-27 14:20:00|197.12|194.92|196.65|194.45|198.03|195.83|195.28|193.08|0
1687875900000|2023-06-27 14:25:00|196.82|194.62|196.48|194.28|198.72|196.52|196.14|193.94|0
1687876200000|2023-06-27 14:30:00|196.65|194.45|197.68|195.48|199.24|197.04|195.45|193.25|0
1687876500000|2023-06-27 14:35:00|197.85|195.65|198.72|196.52|199.24|197.04|197.16|194.96|0
1687876800000|2023-06-27 14:40:00|198.54|196.34|197.5|195.3|199.41|197.21|196.64|194.44|0
1687877100000|2023-06-27 14:45:00|197.68|195.48|198.54|196.34|199.23|197.03|196.99|194.79|0
1687877400000|2023-06-27 14:50:00|198.89|196.69|199.92|197.72|200.79|198.59|198.71|196.51|0
1687877700000|2023-06-27 14:55:00|200.1|197.9|200.27|198.07|200.62|198.42|198.19|195.99|0
1687878000000|2023-06-27 15:00:00|200.62|198.42|197.15|194.95|201.14|198.94|197.15|194.95|0
1687878300000|2023-06-27 15:05:00|197.67|195.47|197.67|195.47|198.7|196.5|196.63|194.43|0
1687878600000|2023-06-27 15:10:00|197.15|194.95|198.35|196.15|198.35|196.15|194.91|192.71|0
1687878900000|2023-06-27 15:15:00|198.18|195.98|199.74|197.54|199.91|197.71|197.66|195.46|0
1687879200000|2023-06-27 15:20:00|199.91|197.71|201.13|198.93|202|199.8|199.56|197.36|0
1687879500000|2023-06-27 15:25:00|200.95|198.75|204.56|202.36|205.27|203.07|200.08|197.88|0
1687879800000|2023-06-27 15:30:00|204.73|202.53|204.49|202.29|205.26|203.06|203.96|201.76|0
1687880100000|2023-06-27 15:35:00|204.66|202.46|206.42|204.22|206.77|204.57|203.96|201.76|0
1687880400000|2023-06-27 15:40:00|206.24|204.04|206.06|203.86|206.42|204.22|205.01|202.81|0
1687880700000|2023-06-27 15:45:00|206.24|204.04|205.01|202.81|206.77|204.57|204.48|202.28|0
1687881000000|2023-06-27 15:50:00|205.18|202.98|207.12|204.92|207.12|204.92|205.18|202.98|0
1687881300000|2023-06-27 15:55:00|206.94|204.74|206.94|204.74|207.82|205.62|206.41|204.21|0
1687881600000|2023-06-27 16:00:00|207.11|204.91|207.64|205.44|207.82|205.62|206.23|204.03|0
1687881900000|2023-06-27 16:05:00|207.82|205.62|206.93|204.73|208.52|206.32|206.76|204.56|0
1687882200000|2023-06-27 16:10:00|206.76|204.56|207.81|205.61|208.17|205.97|206.58|204.38|0
1687882500000|2023-06-27 16:15:00|207.64|205.44|206.75|204.55|208.52|206.32|206.4|204.2|0
1687882800000|2023-06-27 16:20:00|206.93|204.73|208.51|206.31|208.51|206.31|206.58|204.38|0
1687883100000|2023-06-27 16:25:00|208.69|206.49|210.11|207.91|210.64|208.44|208.51|206.31|0
1687883400000|2023-06-27 16:30:00|210.28|208.08|210.46|208.26|210.64|208.44|209.22|207.02|0
1687883700000|2023-06-27 16:35:00|210.64|208.44|214.35|212.15|214.35|212.15|210.28|208.08|0
1687884000000|2023-06-27 16:40:00|214.53|212.33|215.06|212.86|215.24|213.04|213.64|211.44|0
1687884300000|2023-06-27 16:45:00|215.24|213.04|215.77|213.57|216.13|213.93|215.06|212.86|0
1687884600000|2023-06-27 16:50:00|215.59|213.39|215.24|213.04|216.49|214.29|215.06|212.86|0
1687884900000|2023-06-27 16:55:00|215.41|213.21|214.52|212.32|215.77|213.57|213.45|211.25|0
1687885200000|2023-06-27 17:00:00|214.34|212.14|214.52|212.32|215.05|212.85|213.81|211.61|0
1687885500000|2023-06-27 17:05:00|214.7|212.5|213.62|211.42|214.7|212.5|212.56|210.36|0
1687885800000|2023-06-27 17:10:00|213.45|211.25|214.87|212.67|215.05|212.85|213.27|211.07|0
1687886100000|2023-06-27 17:15:00|214.69|212.49|216.48|214.28|216.83|214.63|214.16|211.96|0
1687886400000|2023-06-27 17:20:00|216.65|214.45|218.45|216.25|218.81|216.61|216.48|214.28|0
1687886700000|2023-06-27 17:25:00|218.63|216.43|217.91|215.71|218.99|216.79|217.19|214.99|0
1687887000000|2023-06-27 17:30:00|218.09|215.89|219.7|217.5|220.61|218.41|218.09|215.89|0
1687887300000|2023-06-27 17:35:00|219.52|217.32|219.7|217.5|219.88|217.68|218.98|216.78|0
1687887600000|2023-06-27 17:40:00|219.88|217.68|220.42|218.22|221.33|219.13|219.88|217.68|0
1687887900000|2023-06-27 17:45:00|220.6|218.4|222.23|220.03|222.41|220.21|220.42|218.22|0
1687888200000|2023-06-27 17:50:00|221.87|219.67|222.77|220.57|224.69|222.49|221.86|219.66|0
1687888500000|2023-06-27 17:55:00|222.59|220.39|223.13|220.93|223.31|221.11|221.5|219.3|0
1687888800000|2023-06-27 18:00:00|223.31|221.11|223.67|221.47|223.67|221.47|222.4|220.2|0
1687889100000|2023-06-27 18:05:00|223.49|221.29|222.94|220.74|224.22|222.02|222.22|220.02|0
1687889400000|2023-06-27 18:10:00|223.31|221.11|224.94|222.74|224.94|222.74|223.31|221.11|0
1687889700000|2023-06-27 18:15:00|224.76|222.56|224.94|222.74|225.67|223.47|224.03|221.83|0
1687890000000|2023-06-27 18:20:00|225.12|222.92|225.3|223.1|225.67|223.47|224.76|222.56|0
1687890300000|2023-06-27 18:25:00|225.12|222.92|225.12|222.92|225.48|223.28|224.21|222.01|0
1687890600000|2023-06-27 18:30:00|225.3|223.1|225.3|223.1|226.03|223.83|224.93|222.73|0
1687890900000|2023-06-27 18:35:00|225.48|223.28|224.2|222|226.03|223.83|224.2|222|0
1687891200000|2023-06-27 18:40:00|224.38|222.18|223.29|221.09|224.38|222.18|222.39|220.19|0
1687891500000|2023-06-27 18:45:00|223.11|220.91|224.38|222.18|224.56|222.36|222.2|220|0
1687891800000|2023-06-27 18:50:00|224.56|222.36|224.92|222.72|225.65|223.45|224.02|221.82|0
1687892100000|2023-06-27 18:55:00|225.11|222.91|222.56|220.36|225.29|223.09|222.38|220.18|0
1687892400000|2023-06-27 19:00:00|222.74|220.54|224.19|221.99|225.1|222.9|222.74|220.54|0
1687892700000|2023-06-27 19:05:00|224.01|221.81|224.73|222.53|225.28|223.08|224.01|221.81|0
1687893000000|2023-06-27 19:10:00|224.55|222.35|225.28|223.08|225.28|223.08|223.1|220.9|0
1687893300000|2023-06-27 19:15:00|225.1|222.9|223.82|221.62|225.1|222.9|223.46|221.26|0
1687893600000|2023-06-27 19:20:00|224|221.8|224.55|222.35|224.55|222.35|223.27|221.07|0
1687893900000|2023-06-27 19:25:00|224.36|222.16|226.92|224.72|226.92|224.72|224.36|222.16|0
1687894200000|2023-06-27 19:30:00|226.73|224.53|224.54|222.34|227.28|225.08|224.18|221.98|0
1687894500000|2023-06-27 19:35:00|224.36|222.16|224.18|221.98|224.72|222.52|223.63|221.43|0
1687894800000|2023-06-27 19:40:00|224.36|222.16|225.63|223.43|225.81|223.61|224.17|221.97|0
1687895100000|2023-06-27 19:45:00|225.45|223.25|226.18|223.98|226.73|224.53|225.45|223.25|0
1687895400000|2023-06-27 19:50:00|224.17|221.97|224.17|221.97|225.26|223.06|223.08|220.88|0
1687895700000|2023-06-27 19:55:00|224.35|222.15|223.08|220.88|224.35|222.15|222.17|219.97|0
1687896000000|2023-06-27 20:00:00|222.35|220.15|220.36|218.16|222.35|220.15|219.64|217.44|0
1687896300000|2023-06-27 20:05:00|220.54|218.34|220.54|218.34|220.9|218.7|220.18|217.98|0
1687896600000|2023-06-27 20:10:00|220.36|218.16|220.72|218.52|220.9|218.7|220|217.8|0
1687896900000|2023-06-27 20:15:00|220.92|218.32|220.37|217.77|220.92|218.32|219.11|216.51|0
1687897200000|2023-06-27 20:20:00|220.19|217.59|220.01|217.41|220.37|217.77|219.83|217.23|0
1687897500000|2023-06-27 20:25:00|219.65|217.05|220.37|217.77|220.37|217.77|219.65|217.05|0
1687897800000|2023-06-27 20:30:00|220.19|217.59|220.01|217.41|220.37|217.77|220.01|217.41|0
1687898100000|2023-06-27 20:35:00|219.82|217.22|219.64|217.04|220.01|217.41|219.64|217.04|0
1687898400000|2023-06-27 20:40:00|219.82|217.22|220|217.4|220.18|217.58|219.64|217.04|0
1687898700000|2023-06-27 20:45:00|219.91|217.31|220.18|217.58|220.36|217.76|219.64|217.04|0
1687899000000|2023-06-27 20:50:00|220|217.4|220.36|217.76|220.44|217.84|220|217.4|0
1687899300000|2023-06-27 20:55:00|220.18|217.58|220.44|217.84|220.54|217.94|219.99|217.39|0
1687899600000|2023-06-27 21:00:00|220.15|217.55|220.61|218.01|220.61|218.01|220.15|217.55|0
1687899900000|2023-06-27 21:05:00|220.6|218|220.75|218.15|220.89|218.29|220.6|218|0
1687900200000|2023-06-27 21:10:00|220.89|218.29|220.33|217.73|220.99|218.39|219.91|217.31|0
1687900500000|2023-06-27 21:15:00|220.07|217.47|220.3|217.7|220.3|217.7|219.69|217.09|0
1687900800000|2023-06-27 21:20:00|220.38|217.78|220.25|217.65|220.38|217.78|220|217.4|0
1687901100000|2023-06-27 21:25:00|220.17|217.57|220.17|217.57|220.25|217.65|220.17|217.57|0
1687901400000|2023-06-27 21:30:00|220.11|217.51|220.11|217.51|220.11|217.51|220.11|217.51|0
1687901700000|2023-06-27 21:35:00|220.09|217.49|220.11|217.51|220.11|217.51|220.09|217.49|0
1687902000000|2023-06-27 21:40:00|220.13|217.53|220.05|217.45|220.13|217.53|219.92|217.32|0
1687902300000|2023-06-27 21:45:00|220.08|217.48|219.99|217.39|220.24|217.64|219.99|217.39|0
1687902600000|2023-06-27 21:50:00|220.08|217.48|219.78|217.18|220.08|217.48|219.75|217.15|0
1687902900000|2023-06-27 21:55:00|219.86|217.26|220.08|217.48|220.1|217.5|219.86|217.26|0
1687903200000|2023-06-27 22:00:00|219.87|217.27|219.78|217.18|220.33|217.73|219.69|217.09|0
1687903500000|2023-06-27 22:05:00|219.87|217.27|219.6|217|220.15|217.55|219.6|217|0
1687903800000|2023-06-27 22:10:00|219.78|217.18|219.42|216.82|220.14|217.54|219.42|216.82|0
1687904100000|2023-06-27 22:15:00|219.24|216.64|218.7|216.1|219.42|216.82|218.52|215.92|0
1687904400000|2023-06-27 22:20:00|218.88|216.28|219.42|216.82|219.6|217|218.88|216.28|0
1687904700000|2023-06-27 22:25:00|219.24|216.64|218.87|216.27|219.41|216.81|218.69|216.09|0
1687905000000|2023-06-27 22:30:00|219.05|216.45|218.69|216.09|219.05|216.45|218.51|215.91|0
1687905300000|2023-06-27 22:35:00|218.51|215.91|218.51|215.91|218.69|216.09|218.33|215.73|0
1687905600000|2023-06-27 22:40:00|218.33|215.73|217.97|215.37|218.33|215.73|217.97|215.37|0
1687905900000|2023-06-27 22:45:00|218.05|215.45|217.97|215.37|218.15|215.55|217.61|215.01|0
1687906200000|2023-06-27 22:50:00|217.79|215.19|217.78|215.18|217.97|215.37|217.61|215.01|0
1687906500000|2023-06-27 22:55:00|217.69|215.09|217.78|215.18|217.96|215.36|217.6|215|0
1687906800000|2023-06-27 23:00:00|217.69|215.09|217.6|215|217.78|215.18|217.6|215|0
1687907100000|2023-06-27 23:05:00|217.78|215.18|217.6|215|217.87|215.27|217.6|215|0
1687907400000|2023-06-27 23:10:00|217.42|214.82|216.7|214.1|217.42|214.82|216.7|214.1|0
1687907700000|2023-06-27 23:15:00|216.88|214.28|216.34|213.74|216.88|214.28|216.34|213.74|0
1687908000000|2023-06-27 23:20:00|216.16|213.56|216.52|213.92|217.06|214.46|216.16|213.56|0
1687908300000|2023-06-27 23:25:00|216.34|213.74|217.23|214.63|217.23|214.63|216.34|213.74|0
1687908600000|2023-06-27 23:30:00|217.05|214.45|217.14|214.54|217.23|214.63|216.87|214.27|0
1687908900000|2023-06-27 23:35:00|217.23|214.63|217.76|215.16|217.94|215.34|217.05|214.45|0
1687909200000|2023-06-27 23:40:00|217.58|214.98|217.58|214.98|217.94|215.34|217.58|214.98|0
1687909500000|2023-06-27 23:45:00|217.4|214.8|217.04|214.44|217.58|214.98|216.86|214.26|0
1687909800000|2023-06-27 23:50:00|217.22|214.62|217.66|215.06|218.3|215.7|217.04|214.44|0
1687910100000|2023-06-27 23:55:00|217.76|215.16|217.4|214.8|217.76|215.16|217.22|214.62|0
1687910400000|2023-06-28 00:00:00|217.58|214.98|218.29|215.69|218.29|215.69|217.4|214.8|0
1687910700000|2023-06-28 00:05:00|218.11|215.51|219.01|216.41|219.01|216.41|217.93|215.33|0
1687911000000|2023-06-28 00:10:00|218.83|216.23|218.47|215.87|219.01|216.41|218.29|215.69|0
1687911300000|2023-06-28 00:15:00|218.29|215.69|216.85|214.25|218.29|215.69|216.67|214.07|0
1687911600000|2023-06-28 00:20:00|216.67|214.07|216.85|214.25|217.57|214.97|216.58|213.98|0
1687911900000|2023-06-28 00:25:00|217.03|214.43|216.67|214.07|217.03|214.43|216.67|214.07|0
1687912200000|2023-06-28 00:30:00|216.49|213.89|216.31|213.71|216.84|214.24|215.41|212.81|0
1687912500000|2023-06-28 00:35:00|216.39|213.79|215.41|212.81|216.49|213.89|215.41|212.81|0
1687912800000|2023-06-28 00:40:00|215.59|212.99|215.77|213.17|215.94|213.34|215.05|212.45|0
1687913100000|2023-06-28 00:45:00|215.94|213.34|216.3|213.7|216.3|213.7|215.76|213.16|0
1687913400000|2023-06-28 00:50:00|216.21|213.61|215.76|213.16|216.21|213.61|215.76|213.16|0
1687913700000|2023-06-28 00:55:00|215.85|213.25|216.12|213.52|216.3|213.7|215.76|213.16|0
1687914000000|2023-06-28 01:00:00|216.29|213.69|216.65|214.05|216.83|214.23|216.12|213.52|0
1687914300000|2023-06-28 01:05:00|216.47|213.87|216.29|213.69|216.47|213.87|216.11|213.51|0
1687914600000|2023-06-28 01:10:00|216.11|213.51|216.11|213.51|216.47|213.87|216.11|213.51|0
1687914900000|2023-06-28 01:15:00|216.2|213.6|215.21|212.61|216.2|213.6|214.86|212.26|0
1687915200000|2023-06-28 01:20:00|215.12|212.52|215.21|212.61|215.21|212.61|214.68|212.08|0
1687915500000|2023-06-28 01:25:00|215.03|212.43|215.65|213.05|215.92|213.32|215.03|212.43|0
1687915800000|2023-06-28 01:30:00|215.75|213.15|215.92|213.32|216.82|214.22|215.56|212.96|0
1687916100000|2023-06-28 01:35:00|215.74|213.14|216.1|213.5|216.46|213.86|215.74|213.14|0
1687916400000|2023-06-28 01:40:00|216.18|213.58|215.92|213.32|216.63|214.03|215.92|213.32|0
1687916700000|2023-06-28 01:45:00|215.74|213.14|216.27|213.67|216.45|213.85|215.56|212.96|0
1687917000000|2023-06-28 01:50:00|216.09|213.49|215.91|213.31|216.18|213.58|215.38|212.78|0
1687917300000|2023-06-28 01:55:00|215.82|213.22|215.55|212.95|215.91|213.31|215.55|212.95|0
1687917600000|2023-06-28 02:00:00|215.73|213.13|215.73|213.13|216.09|213.49|215.55|212.95|0
1687917900000|2023-06-28 02:05:00|215.81|213.21|215.46|212.86|215.91|213.31|215.37|212.77|0
1687918200000|2023-06-28 02:10:00|215.37|212.77|215.19|212.59|215.73|213.13|215.19|212.59|0
1687918500000|2023-06-28 02:15:00|215.27|212.67|215.01|212.41|215.37|212.77|214.83|212.23|0
1687918800000|2023-06-28 02:20:00|214.83|212.23|215.01|212.41|215.19|212.59|214.65|212.05|0
1687919100000|2023-06-28 02:25:00|215.09|212.49|215.72|213.12|215.9|213.3|214.83|212.23|0
1687919400000|2023-06-28 02:30:00|215.9|213.3|216.61|214.01|216.79|214.19|215.62|213.02|0
1687919700000|2023-06-28 02:35:00|216.7|214.1|217.5|214.9|217.51|214.91|216.43|213.83|0
1687920000000|2023-06-28 02:40:00|217.32|214.72|218.58|215.98|218.58|215.98|217.32|214.72|0
1687920300000|2023-06-28 02:45:00|218.4|215.8|218.04|215.44|218.58|215.98|217.86|215.26|0
1687920600000|2023-06-28 02:50:00|218.22|215.62|217.68|215.08|218.4|215.8|217.32|214.72|0
1687920900000|2023-06-28 02:55:00|217.5|214.9|217.67|215.07|217.86|215.26|217.14|214.54|0
1687921200000|2023-06-28 03:00:00|217.76|215.16|218.03|215.43|218.21|215.61|217.67|215.07|0
1687921500000|2023-06-28 03:05:00|217.94|215.34|218.21|215.61|218.75|216.15|217.85|215.25|0
1687921800000|2023-06-28 03:10:00|218.03|215.43|218.39|215.79|218.75|216.15|218.03|215.43|0
1687922100000|2023-06-28 03:15:00|218.21|215.61|218.03|215.43|218.39|215.79|217.93|215.33|0
1687922400000|2023-06-28 03:20:00|218.02|215.42|218.02|215.42|218.2|215.6|217.66|215.06|0
1687922700000|2023-06-28 03:25:00|217.93|215.33|217.48|214.88|218.02|215.42|217.48|214.88|0
1687923000000|2023-06-28 03:30:00|217.57|214.97|217.84|215.24|217.84|215.24|217.48|214.88|0
1687923300000|2023-06-28 03:35:00|217.75|215.15|217.84|215.24|218.38|215.78|217.66|215.06|0
1687923600000|2023-06-28 03:40:00|218.02|215.42|217.83|215.23|218.1|215.5|217.66|215.06|0
1687923900000|2023-06-28 03:45:00|217.74|215.14|217.65|215.05|217.83|215.23|217.29|214.69|0
1687924200000|2023-06-28 03:50:00|217.56|214.96|217.83|215.23|218.01|215.41|217.29|214.69|0
1687924500000|2023-06-28 03:55:00|217.74|215.14|217.65|215.05|217.83|215.23|217.47|214.87|0
1687924800000|2023-06-28 04:00:00|217.83|215.23|217.29|214.69|217.83|215.23|217.29|214.69|0
1687925100000|2023-06-28 04:05:00|217.47|214.87|217.11|214.51|217.47|214.87|217.11|214.51|0
1687925400000|2023-06-28 04:10:00|217.28|214.68|217.28|214.68|217.46|214.86|217.11|214.51|0
1687925700000|2023-06-28 04:15:00|217.1|214.5|217.1|214.5|217.28|214.68|216.56|213.96|0
1687926000000|2023-06-28 04:20:00|217.19|214.59|216.47|213.87|217.19|214.59|216.38|213.78|0
1687926300000|2023-06-28 04:25:00|216.38|213.78|216.02|213.42|216.47|213.87|215.84|213.24|0
1687926600000|2023-06-28 04:30:00|215.84|213.24|216.38|213.78|216.56|213.96|215.84|213.24|0
1687926900000|2023-06-28 04:35:00|216.56|213.96|216.55|213.95|216.74|214.14|216.38|213.78|0
1687927200000|2023-06-28 04:40:00|216.46|213.86|216.55|213.95|216.73|214.13|216.37|213.77|0
1687927500000|2023-06-28 04:45:00|216.46|213.86|216.19|213.59|216.55|213.95|216.19|213.59|0
1687927800000|2023-06-28 04:50:00|216.37|213.77|216.37|213.77|216.55|213.95|216.37|213.77|0
1687928100000|2023-06-28 04:55:00|216.55|213.95|216.37|213.77|216.55|213.95|216.19|213.59|0
1687928400000|2023-06-28 05:00:00|216.19|213.59|216.36|213.76|216.72|214.12|216.19|213.59|0
1687928700000|2023-06-28 05:05:00|216.54|213.94|216|213.4|216.72|214.12|216|213.4|0
1687929000000|2023-06-28 05:10:00|215.91|213.31|216.36|213.76|216.36|213.76|215.91|213.31|0
1687929300000|2023-06-28 05:15:00|216.18|213.58|216.18|213.58|216.54|213.94|216|213.4|0
1687929600000|2023-06-28 05:20:00|216|213.4|217.07|214.47|217.07|214.47|216|213.4|0
1687929900000|2023-06-28 05:25:00|216.89|214.29|216.89|214.29|217.25|214.65|216.71|214.11|0
1687930200000|2023-06-28 05:30:00|217.07|214.47|217.07|214.47|217.07|214.47|216.35|213.75|0
1687930500000|2023-06-28 05:35:00|216.97|214.37|217.51|214.91|217.51|214.91|216.89|214.29|0
1687930800000|2023-06-28 05:40:00|217.42|214.82|218.86|216.26|218.86|216.26|217.24|214.64|0
1687931100000|2023-06-28 05:45:00|218.68|216.08|218.86|216.26|218.86|216.26|218.14|215.54|0
1687931400000|2023-06-28 05:50:00|218.68|216.08|218.32|215.72|218.86|216.26|217.96|215.36|0
1687931700000|2023-06-28 05:55:00|218.5|215.9|218.49|215.89|218.5|215.9|217.77|215.17|0
1687932000000|2023-06-28 06:00:00|218.67|216.07|218.49|215.89|219.03|216.43|218.13|215.53|0
1687932300000|2023-06-28 06:05:00|218.29|216.09|217.93|215.73|218.29|216.09|217.39|215.19|0
1687932600000|2023-06-28 06:10:00|218.11|215.91|218.47|216.27|218.47|216.27|217.57|215.37|0
1687932900000|2023-06-28 06:15:00|218.65|216.45|217.74|215.54|218.83|216.63|217.74|215.54|0
1687933200000|2023-06-28 06:20:00|217.56|215.36|217.47|215.27|217.92|215.72|217.38|215.18|0
1687933500000|2023-06-28 06:25:00|217.56|215.36|217.38|215.18|217.74|215.54|217.29|215.09|0
1687933800000|2023-06-28 06:30:00|217.56|215.36|217.38|215.18|217.74|215.54|217.2|215|0
1687934100000|2023-06-28 06:35:00|217.56|215.36|217.2|215|217.56|215.36|217.02|214.82|0
1687934400000|2023-06-28 06:40:00|217.38|215.18|216.84|214.64|217.38|215.18|216.66|214.46|0
1687934700000|2023-06-28 06:45:00|217.02|214.82|216.83|214.63|217.19|214.99|216.48|214.28|0
1687935000000|2023-06-28 06:50:00|216.92|214.72|216.83|214.63|217.19|214.99|216.65|214.45|0
1687935300000|2023-06-28 06:55:00|216.92|214.72|217.22|215.02|217.58|215.38|216.25|214.05|0
1687935600000|2023-06-28 07:00:00|216.5|214.3|216.14|213.94|217.22|215.02|215.6|213.4|0
1687935900000|2023-06-28 07:05:00|216.04|213.84|215.24|213.04|216.68|214.48|215.06|212.86|0
1687936200000|2023-06-28 07:10:00|215.06|212.86|216.85|214.65|217.03|214.83|215.06|212.86|0
1687936500000|2023-06-28 07:15:00|217.03|214.83|217.03|214.83|217.75|215.55|216.85|214.65|0
1687936800000|2023-06-28 07:20:00|217.21|215.01|216.67|214.47|217.21|215.01|215.95|213.75|0
1687937100000|2023-06-28 07:25:00|216.49|214.29|217.2|215|217.74|215.54|216.49|214.29|0
1687937400000|2023-06-28 07:30:00|217.38|215.18|217.2|215|218.46|216.26|217.2|215|0
1687937700000|2023-06-28 07:35:00|217.29|215.09|217.92|215.72|218.28|216.08|217.2|215|0
1687938000000|2023-06-28 07:40:00|218.1|215.9|218.82|216.62|219.54|217.34|218.1|215.9|0
1687938300000|2023-06-28 07:45:00|218.64|216.44|218.09|215.89|218.82|216.62|217.82|215.62|0
1687938600000|2023-06-28 07:50:00|218.27|216.07|216.29|214.09|218.27|216.07|216.29|214.09|0
1687938900000|2023-06-28 07:55:00|216.47|214.27|216.29|214.09|217.19|214.99|216.11|213.91|0
1687939200000|2023-06-28 08:00:00|216.47|214.27|216.02|213.82|217.19|214.99|215.66|213.46|0
1687939500000|2023-06-28 08:05:00|216.11|213.91|216.29|214.09|217.01|214.81|216.11|213.91|0
1687939800000|2023-06-28 08:10:00|216.47|214.27|217.36|215.16|217.36|215.16|216.11|213.91|0
1687940100000|2023-06-28 08:15:00|217.54|215.34|216.64|214.44|217.54|215.34|216.46|214.26|0
1687940400000|2023-06-28 08:20:00|216.46|214.26|218.52|216.32|218.62|216.42|216.46|214.26|0
1687940700000|2023-06-28 08:25:00|218.62|216.42|217.26|215.06|218.62|216.42|216.82|214.62|0
1687941000000|2023-06-28 08:30:00|217.18|214.98|216.28|214.08|217.54|215.34|216.28|214.08|0
1687941300000|2023-06-28 08:35:00|215.92|213.72|214.48|212.28|215.92|213.72|213.95|211.75|0
1687941600000|2023-06-28 08:40:00|214.31|212.11|214.48|212.28|214.84|212.64|214.13|211.93|0
1687941900000|2023-06-28 08:45:00|214.66|212.46|214.12|211.92|214.66|212.46|213.77|211.57|0
1687942200000|2023-06-28 08:50:00|214.03|211.83|214.48|212.28|214.84|212.64|213.77|211.57|0
1687942500000|2023-06-28 08:55:00|214.66|212.46|214.38|212.18|214.83|212.63|213.94|211.74|0
1687942800000|2023-06-28 09:00:00|214.3|212.1|214.12|211.92|215.19|212.99|214.12|211.92|0
1687943100000|2023-06-28 09:05:00|214.2|212|215.01|212.81|215.19|212.99|214.2|212|0
1687943400000|2023-06-28 09:10:00|215.09|212.89|214.65|212.45|215.54|213.34|214.47|212.27|0
1687943700000|2023-06-28 09:15:00|214.47|212.27|214.65|212.45|215.18|212.98|214.47|212.27|0
1687944000000|2023-06-28 09:20:00|214.82|212.62|215.18|212.98|215.54|213.34|214.82|212.62|0
1687944300000|2023-06-28 09:25:00|215.36|213.16|215.26|213.06|215.72|213.52|215|212.8|0
1687944600000|2023-06-28 09:30:00|215.36|213.16|215.71|213.51|215.89|213.69|214.46|212.26|0
1687944900000|2023-06-28 09:35:00|215.89|213.69|215.71|213.51|216.61|214.41|215.53|213.33|0
1687945200000|2023-06-28 09:40:00|215.89|213.69|216.07|213.87|216.25|214.05|215.62|213.42|0
1687945500000|2023-06-28 09:45:00|216.15|213.95|215.71|213.51|216.42|214.22|215.53|213.33|0
1687945800000|2023-06-28 09:50:00|215.53|213.33|214.99|212.79|215.53|213.33|214.81|212.61|0
1687946100000|2023-06-28 09:55:00|215.17|212.97|216.06|213.86|216.24|214.04|214.99|212.79|0
1687946400000|2023-06-28 10:00:00|216.24|214.04|216.42|214.22|216.6|214.4|216.06|213.86|0
1687946700000|2023-06-28 10:05:00|216.32|214.12|217.13|214.93|217.13|214.93|216.32|214.12|0
1687947000000|2023-06-28 10:10:00|217.22|215.02|217.31|215.11|217.67|215.47|216.77|214.57|0
1687947300000|2023-06-28 10:15:00|217.49|215.29|217.85|215.65|217.85|215.65|217.49|215.29|0
1687947600000|2023-06-28 10:20:00|217.75|215.55|217.84|215.64|218.03|215.83|217.49|215.29|0
1687947900000|2023-06-28 10:25:00|218.02|215.82|218.74|216.54|218.92|216.72|217.66|215.46|0
1687948200000|2023-06-28 10:30:00|218.92|216.72|218.92|216.72|218.92|216.72|218.2|216|0
1687948500000|2023-06-28 10:35:00|218.74|216.54|217.84|215.64|218.92|216.72|217.66|215.46|0
1687948800000|2023-06-28 10:40:00|217.66|215.46|216.58|214.38|217.66|215.46|216.22|214.02|0
1687949100000|2023-06-28 10:45:00|216.4|214.2|217.03|214.83|217.47|215.27|216.4|214.2|0
1687949400000|2023-06-28 10:50:00|217.21|215.01|217.03|214.83|217.57|215.37|216.85|214.65|0
1687949700000|2023-06-28 10:55:00|216.85|214.65|217.83|215.63|217.83|215.63|216.84|214.64|0
1687950000000|2023-06-28 11:00:00|217.74|215.54|219.19|216.99|219.91|217.71|217.56|215.36|0
1687950300000|2023-06-28 11:05:00|219|216.8|219.18|216.98|219.55|217.35|218.64|216.44|0
1687950600000|2023-06-28 11:10:00|219.36|217.16|219.9|217.7|220.09|217.89|219.18|216.98|0
1687950900000|2023-06-28 11:15:00|220.09|217.89|219.9|217.7|220.53|218.33|219.54|217.34|0
1687951200000|2023-06-28 11:20:00|219.72|217.52|219.54|217.34|219.9|217.7|219.36|217.16|0
1687951500000|2023-06-28 11:25:00|219.36|217.16|219.17|216.97|219.72|217.52|219.17|216.97|0
1687951800000|2023-06-28 11:30:00|219.36|217.16|218.27|216.07|219.36|217.16|218.09|215.89|0
1687952100000|2023-06-28 11:35:00|218.45|216.25|218.63|216.43|218.81|216.61|217.91|215.71|0
1687952400000|2023-06-28 11:40:00|218.81|216.61|217.72|215.52|218.81|216.61|217.36|215.16|0
1687952700000|2023-06-28 11:45:00|217.54|215.34|217.36|215.16|217.72|215.52|217.18|214.98|0
1687953000000|2023-06-28 11:50:00|217.18|214.98|216.46|214.26|217.54|215.34|216.1|213.9|0
1687953300000|2023-06-28 11:55:00|216.28|214.08|215.74|213.54|217|214.8|215.74|213.54|0
1687953600000|2023-06-28 12:00:00|216.1|213.9|214.3|212.1|216.28|214.08|214.12|211.92|0
1687953900000|2023-06-28 12:05:00|214.48|212.28|215.73|213.53|216.09|213.89|214.39|212.19|0
1687954200000|2023-06-28 12:10:00|215.55|213.35|215.73|213.53|215.73|213.53|214.84|212.64|0
1687954500000|2023-06-28 12:15:00|215.55|213.35|215.73|213.53|216.09|213.89|215.01|212.81|0
1687954800000|2023-06-28 12:20:00|215.91|213.71|215.91|213.71|216.09|213.89|215.37|213.17|0
1687955100000|2023-06-28 12:25:00|216.27|214.07|216.8|214.6|217.16|214.96|216.08|213.88|0
1687955400000|2023-06-28 12:30:00|216.98|214.78|215.9|213.7|216.98|214.78|215.9|213.7|0
1687955700000|2023-06-28 12:35:00|215.72|213.52|215.54|213.34|216.26|214.06|215.54|213.34|0
1687956000000|2023-06-28 12:40:00|215.18|212.98|213.75|211.55|215.36|213.16|213.57|211.37|0
1687956300000|2023-06-28 12:45:00|213.57|211.37|213.39|211.19|214.1|211.9|213.39|211.19|0
1687956600000|2023-06-28 12:50:00|213.21|211.01|214.28|212.08|214.46|212.26|212.85|210.65|0
1687956900000|2023-06-28 12:55:00|214.1|211.9|214.28|212.08|214.28|212.08|213.56|211.36|0
1687957200000|2023-06-28 13:00:00|214.46|212.26|214.99|212.79|215.17|212.97|214.28|212.08|0
1687957500000|2023-06-28 13:05:00|214.81|212.61|214.45|212.25|214.81|212.61|213.74|211.54|0
1687957800000|2023-06-28 13:10:00|214.27|212.07|213.73|211.53|214.27|212.07|213.56|211.36|0
1687958100000|2023-06-28 13:15:00|213.64|211.44|213.37|211.17|213.91|211.71|213.2|211|0
1687958400000|2023-06-28 13:20:00|213.55|211.35|214.09|211.89|214.09|211.89|213.55|211.35|0
1687958700000|2023-06-28 13:25:00|213.99|211.79|212.74|210.54|214.09|211.89|212.3|210.1|0
1687959000000|2023-06-28 13:30:00|212.83|210.63|211.57|209.37|213.37|211.17|209.8|207.6|0
1687959300000|2023-06-28 13:35:00|211.93|209.73|211.07|208.87|212.64|210.44|210.71|208.51|0
1687959600000|2023-06-28 13:40:00|210.89|208.69|210.17|207.97|212.68|210.48|209.99|207.79|0
1687959900000|2023-06-28 13:45:00|209.81|207.61|208.92|206.72|210.17|207.97|206.79|204.59|0
1687960200000|2023-06-28 13:50:00|208.74|206.54|208.92|206.72|210.52|208.32|206.97|204.77|0
1687960500000|2023-06-28 13:55:00|209.27|207.07|212.49|210.29|213.03|210.83|208.38|206.18|0
1687960800000|2023-06-28 14:00:00|211.41|209.21|209.8|207.6|212.31|210.11|208.56|206.36|0
1687961100000|2023-06-28 14:05:00|209.63|207.43|209.98|207.78|211.05|208.85|208.56|206.36|0
1687961400000|2023-06-28 14:10:00|209.8|207.6|209.27|207.07|210.16|207.96|206.96|204.76|0
1687961700000|2023-06-28 14:15:00|208.55|206.35|214.1|211.9|214.1|211.9|208.55|206.35|0
1687962000000|2023-06-28 14:20:00|214.28|212.08|212.12|209.92|215.72|213.52|211.94|209.74|0
1687962300000|2023-06-28 14:25:00|212.3|210.1|214.64|212.44|215|212.8|211.76|209.56|0
1687962600000|2023-06-28 14:30:00|215|212.8|217.16|214.96|217.35|215.15|214.45|212.25|0
1687962900000|2023-06-28 14:35:00|217.34|215.14|219.52|217.32|221.17|218.97|217.34|215.14|0
1687963200000|2023-06-28 14:40:00|219.34|217.14|218.61|216.41|220.8|218.6|218.61|216.41|0
1687963500000|2023-06-28 14:45:00|218.79|216.59|220.98|218.78|220.98|218.78|217.88|215.68|0
1687963800000|2023-06-28 14:50:00|220.8|218.6|220.18|217.98|221.53|219.33|218.79|216.59|0
1687964100000|2023-06-28 14:55:00|220.36|218.16|217.81|215.61|220.54|218.34|217.45|215.25|0
1687964400000|2023-06-28 15:00:00|218.18|215.98|219.26|217.06|219.26|217.06|217.81|215.61|0
1687964700000|2023-06-28 15:05:00|219.08|216.88|219.62|217.42|220.35|218.15|218.17|215.97|0
1687965000000|2023-06-28 15:10:00|219.81|217.61|217.08|214.88|220.72|218.52|215.64|213.44|0
1687965300000|2023-06-28 15:15:00|216.9|214.7|220.35|218.15|220.71|218.51|215.46|213.26|0
1687965600000|2023-06-28 15:20:00|220.53|218.33|216.54|214.34|220.53|218.33|216.54|214.34|0
1687965900000|2023-06-28 15:25:00|215.81|213.61|218.71|216.51|219.07|216.87|214.73|212.53|0
1687966200000|2023-06-28 15:30:00|219.07|216.87|221.07|218.87|221.62|219.42|218.71|216.51|0
1687966500000|2023-06-28 15:35:00|221.25|219.05|222.9|220.7|223.63|221.43|220.89|218.69|0
1687966800000|2023-06-28 15:40:00|223.08|220.88|223.81|221.61|223.99|221.79|222.16|219.96|0
1687967100000|2023-06-28 15:45:00|223.99|221.79|221.98|219.78|223.99|221.79|221.61|219.41|0
1687967400000|2023-06-28 15:50:00|221.79|219.59|221.61|219.41|222.52|220.32|221.25|219.05|0
1687967700000|2023-06-28 15:55:00|221.79|219.59|223.25|221.05|223.25|221.05|221.24|219.04|0
1687968000000|2023-06-28 16:00:00|222.89|220.69|222.88|220.68|223.25|221.05|221.79|219.59|0
1687968300000|2023-06-28 16:05:00|222.7|220.5|225.45|223.25|225.82|223.62|222.52|220.32|0
1687968600000|2023-06-28 16:10:00|225.64|223.44|227.48|225.28|227.85|225.65|225.27|223.07|0
1687968900000|2023-06-28 16:15:00|227.66|225.46|228.59|226.39|229.33|227.13|227.48|225.28|0
1687969200000|2023-06-28 16:20:00|228.77|226.57|227.11|224.91|228.77|226.57|226|223.8|0
1687969500000|2023-06-28 16:25:00|226.92|224.72|222.69|220.49|226.92|224.72|221.23|219.03|0
1687969800000|2023-06-28 16:30:00|222.51|220.31|221.04|218.84|222.51|220.31|219.95|217.75|0
1687970100000|2023-06-28 16:35:00|220.86|218.66|220.5|218.3|221.77|219.57|219.4|217.2|0
1687970400000|2023-06-28 16:40:00|220.31|218.11|214.42|212.22|221.22|219.02|213.62|211.42|0
1687970700000|2023-06-28 16:45:00|214.16|211.96|214.52|212.32|216.86|214.66|213.44|211.24|0
1687971000000|2023-06-28 16:50:00|214.34|212.14|210.4|208.2|215.06|212.86|208.62|206.42|0
1687971300000|2023-06-28 16:55:00|210.04|207.84|211.63|209.43|212.35|210.15|207.37|205.17|0
1687971600000|2023-06-28 17:00:00|211.45|209.25|210.91|208.71|212.17|209.97|208.77|206.57|0
1687971900000|2023-06-28 17:05:00|211.09|208.89|210.91|208.71|213.24|211.04|210.91|208.71|0
1687972200000|2023-06-28 17:10:00|211.27|209.07|211.98|209.78|211.98|209.78|209.74|207.54|0
1687972500000|2023-06-28 17:15:00|211.8|209.6|212.52|210.32|212.88|210.68|210.91|208.71|0
1687972800000|2023-06-28 17:20:00|212.88|210.68|214.5|212.3|215.22|213.02|211.98|209.78|0
1687973100000|2023-06-28 17:25:00|214.68|212.48|215.94|213.74|215.94|213.74|214.14|211.94|0
1687973400000|2023-06-28 17:30:00|216.12|213.92|213.05|210.85|217.39|215.19|212.87|210.67|0
1687973700000|2023-06-28 17:35:00|212.87|210.67|214.13|211.93|214.67|212.47|212.69|210.49|0
1687974000000|2023-06-28 17:40:00|214.04|211.84|213.23|211.03|214.49|212.29|212.15|209.95|0
1687974300000|2023-06-28 17:45:00|213.59|211.39|212.51|210.31|213.95|211.75|211.61|209.41|0
1687974600000|2023-06-28 17:50:00|212.33|210.13|213.04|210.84|213.04|210.84|210.89|208.69|0
1687974900000|2023-06-28 17:55:00|212.86|210.66|213.04|210.84|214.67|212.47|211.43|209.23|0
1687975200000|2023-06-28 18:00:00|213.22|211.02|215.75|213.55|216.11|213.91|212.68|210.48|0
1687975500000|2023-06-28 18:05:00|215.93|213.73|215.56|213.36|216.65|214.45|215.38|213.18|0
1687975800000|2023-06-28 18:10:00|215.74|213.54|216.1|213.9|216.83|214.63|215.38|213.18|0
1687976100000|2023-06-28 18:15:00|215.92|213.72|216.46|214.26|217.01|214.81|215.2|213|0
1687976400000|2023-06-28 18:20:00|216.65|214.45|217.4|215.2|219.11|216.91|216.28|214.08|0
1687976700000|2023-06-28 18:25:00|217.58|215.38|216.86|214.66|218.13|215.93|216.13|213.93|0
1687977000000|2023-06-28 18:30:00|216.67|214.47|217.22|215.02|217.58|215.38|216.13|213.93|0
1687977300000|2023-06-28 18:35:00|217.04|214.84|214.5|212.3|217.4|215.2|214.5|212.3|0
1687977600000|2023-06-28 18:40:00|214.32|212.12|216.12|213.92|216.85|214.65|213.6|211.4|0
1687977900000|2023-06-28 18:45:00|215.94|213.74|214.68|212.48|215.94|213.74|214.31|212.11|0
1687978200000|2023-06-28 18:50:00|214.5|212.3|215.03|212.83|215.4|213.2|213.77|211.57|0
1687978500000|2023-06-28 18:55:00|214.67|212.47|214.49|212.29|214.67|212.47|213.23|211.03|0
1687978800000|2023-06-28 19:00:00|214.85|212.65|211.61|209.41|215.21|213.01|211.25|209.05|0
1687979100000|2023-06-28 19:05:00|211.43|209.23|210.79|208.59|211.79|209.59|207.86|205.66|0
1687979400000|2023-06-28 19:10:00|211.15|208.95|213.67|211.47|214.03|211.83|210.61|208.41|0
1687979700000|2023-06-28 19:15:00|213.49|211.29|215.11|212.91|215.11|212.91|212.95|210.75|0
1687980000000|2023-06-28 19:20:00|215.3|213.1|215.66|213.46|216.2|214|214.75|212.55|0
1687980300000|2023-06-28 19:25:00|215.84|213.64|212.94|210.74|216.2|214|212.4|210.2|0
1687980600000|2023-06-28 19:30:00|212.58|210.38|212.94|210.74|214.02|211.82|212.22|210.02|0
1687980900000|2023-06-28 19:35:00|212.58|210.38|212.58|210.38|213.12|210.92|211.68|209.48|0
1687981200000|2023-06-28 19:40:00|212.76|210.56|212.94|210.74|214.56|212.36|212.58|210.38|0
1687981500000|2023-06-28 19:45:00|212.75|210.55|213.47|211.27|214.38|212.18|212.39|210.19|0
1687981800000|2023-06-28 19:50:00|212.39|210.19|214.19|211.99|216.91|214.71|212.39|210.19|0
1687982100000|2023-06-28 19:55:00|213.83|211.63|219.65|217.45|219.65|217.45|213.47|211.27|0
1687982400000|2023-06-28 20:00:00|220.56|218.36|222.95|220.75|224.61|222.41|219.83|217.63|0
1687982700000|2023-06-28 20:05:00|223.13|220.93|223.32|221.12|224.79|222.59|222.95|220.75|0
1687983000000|2023-06-28 20:10:00|223.31|221.11|223.31|221.11|223.31|221.11|222.39|220.19|0
1687983300000|2023-06-28 20:15:00|223.51|220.91|223.14|220.54|223.88|221.28|222.96|220.36|0
1687983600000|2023-06-28 20:20:00|222.96|220.36|223.51|220.91|223.69|221.09|222.96|220.36|0
1687983900000|2023-06-28 20:25:00|223.32|220.72|223.14|220.54|223.69|221.09|222.95|220.35|0
1687984200000|2023-06-28 20:30:00|222.95|220.35|223.87|221.27|223.87|221.27|222.95|220.35|0
1687984500000|2023-06-28 20:35:00|224.06|221.46|224.14|221.54|224.61|222.01|224.06|221.46|0
1687984800000|2023-06-28 20:40:00|224.06|221.46|223.32|220.72|224.42|221.82|223.32|220.72|0
1687985100000|2023-06-28 20:45:00|223.13|220.53|222.76|220.16|223.13|220.53|222.76|220.16|0
1687985400000|2023-06-28 20:50:00|222.58|219.98|222.94|220.34|223.13|220.53|222.58|219.98|0
1687985700000|2023-06-28 20:55:00|223.03|220.43|222.73|220.13|223.31|220.71|222.57|219.97|0
1687986000000|2023-06-28 21:00:00|222.82|220.22|223.2|220.6|223.22|220.62|222.82|220.22|0
1687986300000|2023-06-28 21:05:00|223.17|220.57|223.31|220.71|223.31|220.71|223.09|220.49|0
1687986600000|2023-06-28 21:10:00|223.33|220.73|223.24|220.64|223.39|220.79|223.16|220.56|0
1687986900000|2023-06-28 21:15:00|223.21|220.61|223.32|220.72|223.32|220.72|223.16|220.56|0
1687987200000|2023-06-28 21:20:00|223.19|220.59|223.13|220.53|223.19|220.59|223.13|220.53|0
1687987500000|2023-06-28 21:25:00|223.16|220.56|223.21|220.61|223.21|220.61|223.13|220.53|0
1687987800000|2023-06-28 21:30:00|223.19|220.59|223.4|220.8|223.51|220.91|223.19|220.59|0
1687988100000|2023-06-28 21:35:00|223.38|220.78|223.18|220.58|223.4|220.8|222.8|220.2|0
1687988400000|2023-06-28 21:40:00|223.12|220.52|223.45|220.85|223.45|220.85|223.12|220.52|0
1687988700000|2023-06-28 21:45:00|223.39|220.79|223.23|220.63|223.39|220.79|223.23|220.63|0
1687989000000|2023-06-28 21:50:00|223.26|220.66|223.55|220.95|223.55|220.95|223.26|220.66|0
1687989300000|2023-06-28 21:55:00|223.47|220.87|223.45|220.85|223.58|220.98|223.28|220.68|0
1687989600000|2023-06-28 22:00:00|223.56|220.96|223.65|221.05|224.02|221.42|223.1|220.5|0
1687989900000|2023-06-28 22:05:00|223.84|221.24|223.65|221.05|224.2|221.6|223.46|220.86|0
1687990200000|2023-06-28 22:10:00|223.83|221.23|224.02|221.42|224.02|221.42|223.46|220.86|0
1687990500000|2023-06-28 22:15:00|224.2|221.6|226.05|223.45|226.05|223.45|224.1|221.5|0
1687990800000|2023-06-28 22:20:00|225.95|223.35|226.42|223.82|226.42|223.82|225.68|223.08|0
1687991100000|2023-06-28 22:25:00|226.5|223.9|227.71|225.11|227.9|225.3|226.41|223.81|0
1687991400000|2023-06-28 22:30:00|227.9|225.3|225.86|223.26|227.9|225.3|225.86|223.26|0
1687991700000|2023-06-28 22:35:00|226.04|223.44|226.04|223.44|226.97|224.37|226.04|223.44|0
1687992000000|2023-06-28 22:40:00|226.22|223.62|226.59|223.99|226.59|223.99|226.04|223.44|0
1687992300000|2023-06-28 22:45:00|226.5|223.9|226.41|223.81|226.59|223.99|226.04|223.44|0
1687992600000|2023-06-28 22:50:00|226.4|223.8|226.4|223.8|226.78|224.18|226.4|223.8|0
1687992900000|2023-06-28 22:55:00|226.22|223.62|226.59|223.99|226.77|224.17|226.22|223.62|0
1687993200000|2023-06-28 23:00:00|226.4|223.8|226.4|223.8|226.59|223.99|226.03|223.43|0
1687993500000|2023-06-28 23:05:00|226.21|223.61|226.77|224.17|226.95|224.35|226.21|223.61|0
1687993800000|2023-06-28 23:10:00|226.58|223.98|226.58|223.98|226.58|223.98|226.39|223.79|0
1687994100000|2023-06-28 23:15:00|226.39|223.79|226.21|223.61|226.58|223.98|226.21|223.61|0
1687994400000|2023-06-28 23:20:00|226.02|223.42|226.21|223.61|226.21|223.61|225.84|223.24|0
1687994700000|2023-06-28 23:25:00|226.2|223.6|226.39|223.79|226.39|223.79|226.02|223.42|0
1687995000000|2023-06-28 23:30:00|226.2|223.6|226.02|223.42|226.39|223.79|226.02|223.42|0
1687995300000|2023-06-28 23:35:00|225.83|223.23|225.83|223.23|226.02|223.42|225.64|223.04|0
1687995600000|2023-06-28 23:40:00|225.64|223.04|225.83|223.23|225.83|223.23|225.64|223.04|0
1687995900000|2023-06-28 23:45:00|226.01|223.41|225.45|222.85|226.01|223.41|225.45|222.85|0
1687996200000|2023-06-28 23:50:00|225.64|223.04|225.64|223.04|226.01|223.41|225.54|222.94|0
1687996500000|2023-06-28 23:55:00|225.45|222.85|225.35|222.75|225.82|223.22|225.08|222.48|0
1687996800000|2023-06-29 00:00:00|225.45|222.85|225.08|222.48|225.82|223.22|224.71|222.11|0
1687997100000|2023-06-29 00:05:00|224.98|222.38|225.45|222.85|225.63|223.03|224.89|222.29|0
1687997400000|2023-06-29 00:10:00|225.82|223.22|226.37|223.77|226.74|224.14|225.82|223.22|0
1687997700000|2023-06-29 00:15:00|226.18|223.58|224.7|222.1|226.37|223.77|224.7|222.1|0
1687998000000|2023-06-29 00:20:00|224.89|222.29|225.81|223.21|226|223.4|224.7|222.1|0
1687998300000|2023-06-29 00:25:00|225.71|223.11|226.18|223.58|226.36|223.76|225.62|223.02|0
1687998600000|2023-06-29 00:30:00|226.08|223.48|226.18|223.58|226.36|223.76|225.81|223.21|0
1687998900000|2023-06-29 00:35:00|225.99|223.39|225.62|223.02|226.18|223.58|225.43|222.83|0
1687999200000|2023-06-29 00:40:00|225.43|222.83|225.8|223.2|225.8|223.2|225.25|222.65|0
1687999500000|2023-06-29 00:45:00|227.13|224.53|227.13|224.53|227.13|224.53|226.95|224.35|0
1687999800000|2023-06-29 00:50:00|227.04|224.44|227.13|224.53|227.32|224.72|226.95|224.35|0
1688000100000|2023-06-29 00:55:00|227.31|224.71|227.31|224.71|227.5|224.9|227.13|224.53|0
1688000400000|2023-06-29 01:00:00|227.13|224.53|227.13|224.53|227.5|224.9|226.76|224.16|0
1688000700000|2023-06-29 01:05:00|227.31|224.71|227.31|224.71|227.31|224.71|226.94|224.34|0
1688001000000|2023-06-29 01:10:00|227.49|224.89|227.31|224.71|227.68|225.08|227.12|224.52|0
1688001300000|2023-06-29 01:15:00|227.12|224.52|228.04|225.44|228.04|225.44|227.12|224.52|0
1688001600000|2023-06-29 01:20:00|227.86|225.26|227.86|225.26|228.04|225.44|227.67|225.07|0
1688001900000|2023-06-29 01:25:00|227.67|225.07|228.22|225.62|228.59|225.99|227.67|225.07|0
1688002200000|2023-06-29 01:30:00|228.04|225.44|227.67|225.07|228.22|225.62|227.67|225.07|0
1688002500000|2023-06-29 01:35:00|227.57|224.97|227.29|224.69|227.85|225.25|227.11|224.51|0
1688002800000|2023-06-29 01:40:00|227.11|224.51|226.74|224.14|227.48|224.88|226.74|224.14|0
1688003100000|2023-06-29 01:45:00|226.92|224.32|226.37|223.77|227.29|224.69|226.37|223.77|0
1688003400000|2023-06-29 01:50:00|226.55|223.95|226.55|223.95|226.74|224.14|226.37|223.77|0
1688003700000|2023-06-29 01:55:00|226.73|224.13|225.63|223.03|226.73|224.13|225.44|222.84|0
1688004000000|2023-06-29 02:00:00|225.81|223.21|224.71|222.11|225.81|223.21|224.34|221.74|0
1688004300000|2023-06-29 02:05:00|224.52|221.92|223.87|221.27|224.89|222.29|223.79|221.19|0
1688004600000|2023-06-29 02:10:00|223.79|221.19|224.15|221.55|224.34|221.74|223.6|221|0
1688004900000|2023-06-29 02:15:00|224.24|221.64|224.33|221.73|224.52|221.92|224.15|221.55|0
1688005200000|2023-06-29 02:20:00|224.15|221.55|224.15|221.55|224.33|221.73|223.96|221.36|0
1688005500000|2023-06-29 02:25:00|224.33|221.73|224.33|221.73|224.7|222.1|224.14|221.54|0
1688005800000|2023-06-29 02:30:00|224.51|221.91|224.32|221.72|224.88|222.28|224.14|221.54|0
1688006100000|2023-06-29 02:35:00|224.14|221.54|224.32|221.72|224.32|221.72|223.96|221.36|0
1688006400000|2023-06-29 02:40:00|224.41|221.81|225.06|222.46|225.06|222.46|224.41|221.81|0
1688006700000|2023-06-29 02:45:00|224.96|222.36|224.5|221.9|225.06|222.46|224.32|221.72|0
1688007000000|2023-06-29 02:50:00|224.41|221.81|223.95|221.35|224.5|221.9|223.58|220.98|0
1688007300000|2023-06-29 02:55:00|223.77|221.17|223.4|220.8|223.95|221.35|223.3|220.7|0
1688007600000|2023-06-29 03:00:00|223.48|220.88|223.39|220.79|223.58|220.98|223.21|220.61|0
1688007900000|2023-06-29 03:05:00|223.58|220.98|223.03|220.43|223.58|220.98|222.84|220.24|0
1688008200000|2023-06-29 03:10:00|223.11|220.51|223.39|220.79|223.76|221.16|223.11|220.51|0
1688008500000|2023-06-29 03:15:00|223.21|220.61|223.39|220.79|223.76|221.16|223.21|220.61|0
1688008800000|2023-06-29 03:20:00|223.57|220.97|223.39|220.79|223.57|220.97|223.02|220.42|0
1688009100000|2023-06-29 03:25:00|223.57|220.97|223.57|220.97|223.84|221.24|223.57|220.97|0
1688009400000|2023-06-29 03:30:00|223.38|220.78|223.02|220.42|223.75|221.15|222.65|220.05|0
1688009700000|2023-06-29 03:35:00|222.83|220.23|221.55|218.95|222.83|220.23|221.19|218.59|0
1688010000000|2023-06-29 03:40:00|221.64|219.04|221.91|219.31|221.91|219.31|221.37|218.77|0
1688010300000|2023-06-29 03:45:00|221.73|219.13|221.18|218.58|222.1|219.5|221.18|218.58|0
1688010600000|2023-06-29 03:50:00|221.55|218.95|222.09|219.49|222.09|219.49|221.36|218.76|0
1688010900000|2023-06-29 03:55:00|222|219.4|222.27|219.67|222.46|219.86|221.73|219.13|0
1688011200000|2023-06-29 04:00:00|222.18|219.58|222.45|219.85|222.82|220.22|222.09|219.49|0
1688011500000|2023-06-29 04:05:00|222.64|220.04|222.82|220.22|222.82|220.22|222.27|219.67|0
1688011800000|2023-06-29 04:10:00|222.63|220.03|222.63|220.03|222.82|220.22|222.45|219.85|0
1688012100000|2023-06-29 04:15:00|222.54|219.94|222.81|220.21|223|220.4|222.45|219.85|0
1688012400000|2023-06-29 04:20:00|222.72|220.12|222.44|219.84|222.81|220.21|222.44|219.84|0
1688012700000|2023-06-29 04:25:00|222.63|220.03|222.81|220.21|222.81|220.21|222.44|219.84|0
1688013000000|2023-06-29 04:30:00|222.63|220.03|222.35|219.75|222.99|220.39|222.35|219.75|0
1688013300000|2023-06-29 04:35:00|222.44|219.84|222.8|220.2|222.8|220.2|222.35|219.75|0
1688013600000|2023-06-29 04:40:00|222.99|220.39|222.62|220.02|222.99|220.39|222.44|219.84|0
1688013900000|2023-06-29 04:45:00|222.44|219.84|221.89|219.29|222.8|220.2|221.89|219.29|0
1688014200000|2023-06-29 04:50:00|221.88|219.28|221.88|219.28|222.25|219.65|221.88|219.28|0
1688014500000|2023-06-29 04:55:00|222.07|219.47|221.88|219.28|222.25|219.65|221.88|219.28|0
1688014800000|2023-06-29 05:00:00|222.06|219.46|222.61|220.01|222.98|220.38|222.06|219.46|0
1688015100000|2023-06-29 05:05:00|222.43|219.83|223.89|221.29|224.07|221.47|222.43|219.83|0
1688015400000|2023-06-29 05:10:00|223.8|221.2|222.61|220.01|223.8|221.2|222.24|219.64|0
1688015700000|2023-06-29 05:15:00|222.42|219.82|222.24|219.64|222.6|220|222.06|219.46|0
1688016000000|2023-06-29 05:20:00|222.05|219.45|221.5|218.9|222.05|219.45|221.5|218.9|0
1688016300000|2023-06-29 05:25:00|221.69|219.09|221.14|218.54|222.05|219.45|220.96|218.36|0
1688016600000|2023-06-29 05:30:00|221.04|218.44|221.5|218.9|221.68|219.08|220.41|217.81|0
1688016900000|2023-06-29 05:35:00|221.32|218.72|221.32|218.72|221.5|218.9|220.95|218.35|0
1688017200000|2023-06-29 05:40:00|221.13|218.53|220.22|217.62|221.5|218.9|219.86|217.26|0
1688017500000|2023-06-29 05:45:00|220.04|217.44|220.4|217.8|220.95|218.35|220.04|217.44|0
1688017800000|2023-06-29 05:50:00|220.22|217.62|220.76|218.16|221.31|218.71|220.22|217.62|0
1688018100000|2023-06-29 05:55:00|220.85|218.25|221.67|219.07|221.67|219.07|220.76|218.16|0
1688018400000|2023-06-29 06:00:00|221.85|219.25|220.39|217.79|221.85|219.25|220.39|217.79|0
1688018700000|2023-06-29 06:05:00|220.38|218.18|221.29|219.09|221.47|219.27|220.38|218.18|0
1688019000000|2023-06-29 06:10:00|221.47|219.27|220.92|218.72|221.47|219.27|220.74|218.54|0
1688019300000|2023-06-29 06:15:00|220.74|218.54|220.19|217.99|220.92|218.72|219.82|217.62|0
1688019600000|2023-06-29 06:20:00|220.09|217.89|220.37|218.17|220.73|218.53|220|217.8|0
1688019900000|2023-06-29 06:25:00|220.55|218.35|219.27|217.07|220.55|218.35|219.27|217.07|0
1688020200000|2023-06-29 06:30:00|219.45|217.25|219.14|216.94|219.5|217.3|218.59|216.39|0
1688020500000|2023-06-29 06:35:00|219.23|217.03|219.87|217.67|220.23|218.03|219.23|217.03|0
1688020800000|2023-06-29 06:40:00|219.95|217.75|219.86|217.66|220.6|218.4|219.86|217.66|0
1688021100000|2023-06-29 06:45:00|219.68|217.48|220.23|218.03|220.23|218.03|219.68|217.48|0
1688021400000|2023-06-29 06:50:00|220.41|218.21|219.31|217.11|220.59|218.39|219.31|217.11|0
1688021700000|2023-06-29 06:55:00|219.13|216.93|219.03|216.83|219.68|217.48|218.95|216.75|0
1688022000000|2023-06-29 07:00:00|218.76|216.56|219.31|217.11|220.04|217.84|218.76|216.56|0
1688022300000|2023-06-29 07:05:00|219.21|217.01|220.77|218.57|220.77|218.57|218.58|216.38|0
1688022600000|2023-06-29 07:10:00|220.58|218.38|219.49|217.29|220.77|218.57|218.94|216.74|0
1688022900000|2023-06-29 07:15:00|219.39|217.19|218.57|216.37|219.49|217.29|218.57|216.37|0
1688023200000|2023-06-29 07:20:00|218.75|216.55|220.39|218.19|220.58|218.38|218.21|216.01|0
1688023500000|2023-06-29 07:25:00|220.21|218.01|218.2|216|220.21|218.01|217.84|215.64|0
1688023800000|2023-06-29 07:30:00|218.02|215.82|217.65|215.45|218.38|216.18|217.65|215.45|0
1688024100000|2023-06-29 07:35:00|217.84|215.64|217.83|215.63|218.2|216|217.47|215.27|0
1688024400000|2023-06-29 07:40:00|218.02|215.82|218.38|216.18|218.93|216.73|217.65|215.45|0
1688024700000|2023-06-29 07:45:00|218.56|216.36|219.65|217.45|219.84|217.64|218.28|216.08|0
1688025000000|2023-06-29 07:50:00|219.84|217.64|219.29|217.09|220.02|217.82|219.1|216.9|0
1688025300000|2023-06-29 07:55:00|219.37|217.17|218.92|216.72|220.02|217.82|218.92|216.72|0
1688025600000|2023-06-29 08:00:00|219.1|216.9|220.56|218.36|220.74|218.54|218.55|216.35|0
1688025900000|2023-06-29 08:05:00|220.46|218.26|220.37|218.17|220.74|218.54|220.01|217.81|0
1688026200000|2023-06-29 08:10:00|220.19|217.99|221.38|219.18|222.21|220.01|220.19|217.99|0
1688026500000|2023-06-29 08:15:00|221.65|219.45|222.2|220|222.29|220.09|221.29|219.09|0
1688026800000|2023-06-29 08:20:00|222.39|220.19|222.38|220.18|223.3|221.1|221.84|219.64|0
1688027100000|2023-06-29 08:25:00|222.2|220|222.57|220.37|222.93|220.73|221.28|219.08|0
1688027400000|2023-06-29 08:30:00|222.38|220.18|222.01|219.81|222.75|220.55|221.65|219.45|0
1688027700000|2023-06-29 08:35:00|221.83|219.63|222.19|219.99|222.38|220.18|221.64|219.44|0
1688028000000|2023-06-29 08:40:00|222.38|220.18|223.11|220.91|223.3|221.1|222.01|219.81|0
1688028300000|2023-06-29 08:45:00|223.29|221.09|223.01|220.81|223.66|221.46|222.74|220.54|0
1688028600000|2023-06-29 08:50:00|223.11|220.91|222.92|220.72|223.11|220.91|222.19|219.99|0
1688028900000|2023-06-29 08:55:00|222.83|220.63|223.66|221.46|224.21|222.01|222.83|220.63|0
1688029200000|2023-06-29 09:00:00|223.84|221.64|223.47|221.27|223.84|221.64|223.1|220.9|0
1688029500000|2023-06-29 09:05:00|223.29|221.09|223.28|221.08|223.47|221.27|222.55|220.35|0
1688029800000|2023-06-29 09:10:00|223.47|221.27|223.47|221.27|224.2|222|223.28|221.08|0
1688030100000|2023-06-29 09:15:00|223.37|221.17|222.91|220.71|223.65|221.45|222.91|220.71|0
1688030400000|2023-06-29 09:20:00|223|220.8|222.54|220.34|223.28|221.08|221.99|219.79|0
1688030700000|2023-06-29 09:25:00|222.36|220.16|223.28|221.08|223.36|221.16|222.17|219.97|0
1688031000000|2023-06-29 09:30:00|223.09|220.89|223.55|221.35|223.64|221.44|222.72|220.52|0
1688031300000|2023-06-29 09:35:00|223.64|221.44|224.19|221.99|224.19|221.99|223.27|221.07|0
1688031600000|2023-06-29 09:40:00|224.28|222.08|225.3|223.1|226.04|223.84|224.28|222.08|0
1688031900000|2023-06-29 09:45:00|225.48|223.28|226.22|224.02|226.22|224.02|225.3|223.1|0
1688032200000|2023-06-29 09:50:00|226.03|223.83|225.85|223.65|226.22|224.02|225.48|223.28|0
1688032500000|2023-06-29 09:55:00|225.94|223.74|226.4|224.2|226.59|224.39|225.85|223.65|0
1688032800000|2023-06-29 10:00:00|226.22|224.02|225.84|223.64|226.22|224.02|225.29|223.09|0
1688033100000|2023-06-29 10:05:00|225.66|223.46|225.66|223.46|226.21|224.01|225.47|223.27|0
1688033400000|2023-06-29 10:10:00|225.47|223.27|227.88|225.68|227.88|225.68|225.47|223.27|0
1688033700000|2023-06-29 10:15:00|227.69|225.49|228.25|226.05|229.55|227.35|227.69|225.49|0
1688034000000|2023-06-29 10:20:00|228.06|225.86|229.69|227.49|230.64|228.44|228.06|225.86|0
1688034300000|2023-06-29 10:25:00|229.79|227.59|229.6|227.4|230.34|228.14|229.23|227.03|0
1688034600000|2023-06-29 10:30:00|229.41|227.21|229.6|227.4|230.16|227.96|229.41|227.21|0
1688034900000|2023-06-29 10:35:00|229.5|227.3|229.22|227.02|229.78|227.58|229.04|226.84|0
1688035200000|2023-06-29 10:40:00|229.04|226.84|230.15|227.95|230.15|227.95|229.04|226.84|0
1688035500000|2023-06-29 10:45:00|230.05|227.85|230.33|228.13|230.52|228.32|229.96|227.76|0
1688035800000|2023-06-29 10:50:00|230.52|228.32|228.93|226.73|230.7|228.5|228.93|226.73|0
1688036100000|2023-06-29 10:55:00|228.74|226.54|228.93|226.73|229.48|227.28|228.74|226.54|0
1688036400000|2023-06-29 11:00:00|228.74|226.54|228.37|226.17|229.48|227.28|228.37|226.17|0
1688036700000|2023-06-29 11:05:00|228.55|226.35|228.74|226.54|229.29|227.09|228.55|226.35|0
1688037000000|2023-06-29 11:10:00|228.73|226.53|229.1|226.9|229.29|227.09|228.73|226.53|0
1688037300000|2023-06-29 11:15:00|229.01|226.81|228.73|226.53|229.48|227.28|228.63|226.43|0
1688037600000|2023-06-29 11:20:00|228.54|226.34|228.91|226.71|229.29|227.09|228.54|226.34|0
1688037900000|2023-06-29 11:25:00|228.73|226.53|230.21|228.01|230.21|228.01|228.54|226.34|0
1688038200000|2023-06-29 11:30:00|230.4|228.2|229.65|227.45|230.4|228.2|229.47|227.27|0
1688038500000|2023-06-29 11:35:00|229.84|227.64|228.54|226.34|229.84|227.64|228.35|226.15|0
1688038800000|2023-06-29 11:40:00|228.35|226.15|228.16|225.96|228.91|226.71|227.98|225.78|0
1688039100000|2023-06-29 11:45:00|227.98|225.78|228.35|226.15|228.72|226.52|227.61|225.41|0
1688039400000|2023-06-29 11:50:00|228.16|225.96|227.97|225.77|228.16|225.96|227.79|225.59|0
1688039700000|2023-06-29 11:55:00|228.16|225.96|228.71|226.51|228.71|226.51|228.16|225.96|0
1688040000000|2023-06-29 12:00:00|228.53|226.33|229.64|227.44|230.95|228.75|228.53|226.33|0
1688040300000|2023-06-29 12:05:00|229.54|227.34|228.52|226.32|229.64|227.44|228.15|225.95|0
1688040600000|2023-06-29 12:10:00|228.71|226.51|227.59|225.39|228.71|226.51|227.59|225.39|0
1688040900000|2023-06-29 12:15:00|227.78|225.58|228.71|226.51|228.71|226.51|227.22|225.02|0
1688041200000|2023-06-29 12:20:00|228.61|226.41|229.63|227.43|229.63|227.43|228.33|226.13|0
1688041500000|2023-06-29 12:25:00|229.45|227.25|230.19|227.99|230.38|228.18|229.45|227.25|0
1688041800000|2023-06-29 12:30:00|230.28|228.08|231.31|229.11|233.37|231.17|228.7|226.5|0
1688042100000|2023-06-29 12:35:00|230.75|228.55|228.51|226.31|230.75|228.55|226.29|224.09|0
1688042400000|2023-06-29 12:40:00|228.33|226.13|227.11|224.91|229.07|226.87|226.66|224.46|0
1688042700000|2023-06-29 12:45:00|227.21|225.01|226.84|224.64|228.51|226.31|226.47|224.27|0
1688043000000|2023-06-29 12:50:00|227.02|224.82|222.6|220.4|227.02|224.82|222.23|220.03|0
1688043300000|2023-06-29 12:55:00|222.96|220.76|222.59|220.39|223.7|221.5|221.86|219.66|0
1688043600000|2023-06-29 13:00:00|222.78|220.58|219.85|217.65|222.96|220.76|218.57|216.37|0
1688043900000|2023-06-29 13:05:00|220.03|217.83|219.84|217.64|222.77|220.57|219.84|217.64|0
1688044200000|2023-06-29 13:10:00|219.93|217.73|217.66|215.46|220.21|218.01|216.75|214.55|0
1688044500000|2023-06-29 13:15:00|217.29|215.09|217.29|215.09|217.84|215.64|216.21|214.01|0
1688044800000|2023-06-29 13:20:00|217.47|215.27|216.56|214.36|218.02|215.82|216.56|214.36|0
1688045100000|2023-06-29 13:25:00|216.38|214.18|216.56|214.36|216.93|214.73|215.3|213.1|0
1688045400000|2023-06-29 13:30:00|216.92|214.72|219.65|217.45|219.65|217.45|214.03|211.83|0
1688045700000|2023-06-29 13:35:00|220.02|217.82|223.61|221.41|223.61|221.41|218.19|215.99|0
1688046000000|2023-06-29 13:40:00|223.24|221.04|219.94|217.74|224.16|221.96|219.76|217.56|0
1688046300000|2023-06-29 13:45:00|220.31|218.11|222.69|220.49|223.24|221.04|218.85|216.65|0
1688046600000|2023-06-29 13:50:00|222.5|220.3|223.05|220.85|223.79|221.59|221.77|219.57|0
1688046900000|2023-06-29 13:55:00|223.24|221.04|222.13|219.93|223.24|221.04|220.85|218.65|0
1688047200000|2023-06-29 14:00:00|222.32|220.12|225.07|222.87|225.44|223.24|221.95|219.75|0
1688047500000|2023-06-29 14:05:00|225.62|223.42|219.57|217.37|227.1|224.9|217.75|215.55|0
1688047800000|2023-06-29 14:10:00|219.39|217.19|221.21|219.01|221.21|219.01|217.75|215.55|0
1688048100000|2023-06-29 14:15:00|221.94|219.74|222.12|219.92|223.59|221.39|221.76|219.56|0
1688048400000|2023-06-29 14:20:00|222.49|220.29|221.94|219.74|226.54|224.34|221.94|219.74|0
1688048700000|2023-06-29 14:25:00|222.3|220.1|221.94|219.74|223.96|221.76|221.75|219.55|0
1688049000000|2023-06-29 14:30:00|222.49|220.29|223.59|221.39|223.95|221.75|219.38|217.18|0
1688049300000|2023-06-29 14:35:00|223.4|221.2|222.66|220.46|223.77|221.57|220.29|218.09|0
1688049600000|2023-06-29 14:40:00|222.48|220.28|220.28|218.08|223.21|221.01|218.64|216.44|0
1688049900000|2023-06-29 14:45:00|220.1|217.9|219.55|217.35|220.65|218.45|216.46|214.26|0
1688050200000|2023-06-29 14:50:00|219.37|217.17|219|216.8|220.64|218.44|218.27|216.07|0
1688050500000|2023-06-29 14:55:00|219.37|217.17|220.09|217.89|221.64|219.44|218.64|216.44|0
1688050800000|2023-06-29 15:00:00|220.28|218.08|223.02|220.82|223.02|220.82|219.55|217.35|0
1688051100000|2023-06-29 15:05:00|222.84|220.64|224.67|222.47|225.6|223.4|222.1|219.9|0
1688051400000|2023-06-29 15:10:00|224.49|222.29|225.41|223.21|226.33|224.13|223.94|221.74|0
1688051700000|2023-06-29 15:15:00|225.59|223.39|226.33|224.13|227.44|225.24|225.04|222.84|0
1688052000000|2023-06-29 15:20:00|226.15|223.95|228.55|226.35|228.73|226.53|226.15|223.95|0
1688052300000|2023-06-29 15:25:00|228.73|226.53|230.03|227.83|230.21|228.01|227.25|225.05|0
1688052600000|2023-06-29 15:30:00|229.84|227.64|228.17|225.97|230.58|228.38|227.8|225.6|0
1688052900000|2023-06-29 15:35:00|227.99|225.79|228.91|226.71|228.91|226.71|226.69|224.49|0
1688053200000|2023-06-29 15:40:00|229.1|226.9|227.98|225.78|231.51|229.31|227.98|225.78|0
1688053500000|2023-06-29 15:45:00|228.17|225.97|228.91|226.71|229.28|227.08|227.98|225.78|0
1688053800000|2023-06-29 15:50:00|229.09|226.89|231.13|228.93|231.32|229.12|228.91|226.71|0
1688054100000|2023-06-29 15:55:00|231.32|229.12|230.39|228.19|231.5|229.3|229.09|226.89|0
1688054400000|2023-06-29 16:00:00|230.57|228.37|229.27|227.07|231.87|229.67|228.71|226.51|0
1688054700000|2023-06-29 16:05:00|229.46|227.26|230.2|228|230.38|228.18|228.34|226.14|0
1688055000000|2023-06-29 16:10:00|230.38|228.18|228.34|226.14|230.94|228.74|227.41|225.21|0
1688055300000|2023-06-29 16:15:00|228.71|226.51|230.38|228.18|230.56|228.36|227.04|224.84|0
1688055600000|2023-06-29 16:20:00|230.19|227.99|232.05|229.85|232.43|230.23|230.19|227.99|0
1688055900000|2023-06-29 16:25:00|232.24|230.04|233.17|230.97|233.92|231.72|231.12|228.92|0
1688056200000|2023-06-29 16:30:00|233.36|231.16|234.01|231.81|234.38|232.18|231.68|229.48|0
1688056500000|2023-06-29 16:35:00|234.19|231.99|233.63|231.43|234.75|232.55|232.89|230.69|0
1688056800000|2023-06-29 16:40:00|233.44|231.24|234|231.8|234.38|232.18|232.88|230.68|0
1688057100000|2023-06-29 16:45:00|234.19|231.99|234|231.8|235.31|233.11|233.63|231.43|0
1688057400000|2023-06-29 16:50:00|234.19|231.99|233.07|230.87|234.37|232.17|232.88|230.68|0
1688057700000|2023-06-29 16:55:00|232.88|230.68|230.65|228.45|233.62|231.42|228.98|226.78|0
1688058000000|2023-06-29 17:00:00|230.83|228.63|228.98|226.78|230.83|228.63|228.79|226.59|0
1688058300000|2023-06-29 17:05:00|228.79|226.59|228.28|226.08|228.79|226.59|225.48|223.28|0
1688058600000|2023-06-29 17:10:00|228.1|225.9|228.09|225.89|228.47|226.27|226.61|224.41|0
1688058900000|2023-06-29 17:15:00|227.91|225.71|229.58|227.38|229.95|227.75|227.72|225.52|0
1688059200000|2023-06-29 17:20:00|229.76|227.56|229.76|227.56|230.32|228.12|229.02|226.82|0
1688059500000|2023-06-29 17:25:00|229.57|227.37|230.13|227.93|230.32|228.12|228.46|226.26|0
1688059800000|2023-06-29 17:30:00|230.32|228.12|228.83|226.63|230.5|228.3|228.08|225.88|0
1688060100000|2023-06-29 17:35:00|229.01|226.81|228.82|226.62|229.01|226.81|227.53|225.33|0
1688060400000|2023-06-29 17:40:00|229.01|226.81|228.27|226.07|229.57|227.37|227.34|225.14|0
1688060700000|2023-06-29 17:45:00|228.08|225.88|228.45|226.25|228.63|226.43|227.15|224.95|0
1688061000000|2023-06-29 17:50:00|228.26|226.06|229.19|226.99|229.56|227.36|228.08|225.88|0
1688061300000|2023-06-29 17:55:00|229|226.8|225.49|223.29|229.56|227.36|224.38|222.18|0
1688061600000|2023-06-29 18:00:00|225.3|223.1|222.54|220.34|225.3|223.1|221.08|218.88|0
1688061900000|2023-06-29 18:05:00|222.36|220.16|221.26|219.06|222.73|220.53|220.35|218.15|0
1688062200000|2023-06-29 18:10:00|221.08|218.88|223.82|221.62|223.82|221.62|220.89|218.69|0
1688062500000|2023-06-29 18:15:00|223.64|221.44|224.92|222.72|225.11|222.91|223.64|221.44|0
1688062800000|2023-06-29 18:20:00|225.11|222.91|226.4|224.2|226.77|224.57|224.92|222.72|0
1688063100000|2023-06-29 18:25:00|226.58|224.38|226.4|224.2|226.77|224.57|225.47|223.27|0
1688063400000|2023-06-29 18:30:00|226.58|224.38|225.66|223.46|226.58|224.38|225.47|223.27|0
1688063700000|2023-06-29 18:35:00|225.84|223.64|226.76|224.56|227.32|225.12|225.84|223.64|0
1688064000000|2023-06-29 18:40:00|226.58|224.38|225.84|223.64|226.76|224.56|223.63|221.43|0
1688064300000|2023-06-29 18:45:00|225.65|223.45|226.39|224.19|227.31|225.11|225.65|223.45|0
1688064600000|2023-06-29 18:50:00|226.57|224.37|225.83|223.63|226.57|224.37|224.73|222.53|0
1688064900000|2023-06-29 18:55:00|225.65|223.45|227.68|225.48|227.68|225.48|225.28|223.08|0
1688065200000|2023-06-29 19:00:00|228.05|225.85|228.79|226.59|229.16|226.96|227.49|225.29|0
1688065500000|2023-06-29 19:05:00|228.97|226.77|229.34|227.14|229.53|227.33|228.42|226.22|0
1688065800000|2023-06-29 19:10:00|229.16|226.96|228.97|226.77|229.53|227.33|228.23|226.03|0
1688066100000|2023-06-29 19:15:00|229.15|226.95|228.6|226.4|230.64|228.44|228.04|225.84|0
1688066400000|2023-06-29 19:20:00|228.78|226.58|228.22|226.02|229.71|227.51|227.48|225.28|0
1688066700000|2023-06-29 19:25:00|228.41|226.21|229.71|227.51|229.89|227.69|228.41|226.21|0
1688067000000|2023-06-29 19:30:00|229.52|227.32|229.7|227.5|231.19|228.99|228.78|226.58|0
1688067300000|2023-06-29 19:35:00|230.08|227.88|227.85|225.65|230.08|227.88|227.48|225.28|0
1688067600000|2023-06-29 19:40:00|227.48|225.28|226.18|223.98|227.84|225.64|226.18|223.98|0
1688067900000|2023-06-29 19:45:00|225.99|223.79|229.14|226.94|229.33|227.13|225.81|223.61|0
1688068200000|2023-06-29 19:50:00|228.77|226.57|229.88|227.68|233.05|230.85|228.77|226.57|0
1688068500000|2023-06-29 19:55:00|229.51|227.31|232.68|230.48|233.61|231.41|228.77|226.57|0
1688068800000|2023-06-29 20:00:00|233.43|231.23|234.85|232.65|235.23|233.03|232.68|230.48|0
1688069100000|2023-06-29 20:05:00|234.67|232.47|234.48|232.28|235.23|233.03|234.29|232.09|0
1688069400000|2023-06-29 20:10:00|234.66|232.46|234.85|232.65|235.41|233.21|234.48|232.28|0
1688069700000|2023-06-29 20:15:00|234.67|232.07|235.23|232.63|235.61|233.01|234.67|232.07|0
1688070000000|2023-06-29 20:20:00|234.86|232.26|235.51|232.91|235.6|233|234.67|232.07|0
1688070300000|2023-06-29 20:25:00|235.42|232.82|235.79|233.19|235.98|233.38|235.42|232.82|0
1688070600000|2023-06-29 20:30:00|235.6|233|235.97|233.37|235.98|233.38|235.6|233|0
1688070900000|2023-06-29 20:35:00|236.16|233.56|235.78|233.18|236.16|233.56|235.6|233|0
1688071200000|2023-06-29 20:40:00|235.97|233.37|235.97|233.37|236.16|233.56|235.41|232.81|0
1688071500000|2023-06-29 20:45:00|235.78|233.18|235.22|232.62|235.78|233.18|235.22|232.62|0
1688071800000|2023-06-29 20:50:00|235.31|232.71|235.22|232.62|235.41|232.81|235.22|232.62|0
1688072100000|2023-06-29 20:55:00|235.4|232.8|234.37|231.77|235.4|232.8|234.37|231.77|0
1688072400000|2023-06-29 21:00:00|234.81|232.21|235.06|232.46|235.36|232.76|234.62|232.02|0
1688072700000|2023-06-29 21:05:00|235.25|232.65|235.22|232.62|235.25|232.65|235.12|232.52|0
1688073000000|2023-06-29 21:10:00|234.97|232.37|235.13|232.53|235.17|232.57|234.81|232.21|0
1688073300000|2023-06-29 21:15:00|235.19|232.59|235.11|232.51|235.19|232.59|234.97|232.37|0
1688073600000|2023-06-29 21:20:00|235.19|232.59|235.08|232.48|235.19|232.59|235.05|232.45|0
1688073900000|2023-06-29 21:25:00|235|232.4|234.99|232.39|235.05|232.45|234.99|232.39|0
1688074200000|2023-06-29 21:30:00|235.05|232.45|235.04|232.44|235.16|232.56|234.94|232.34|0
1688074500000|2023-06-29 21:35:00|235.07|232.47|235.07|232.47|235.07|232.47|235.07|232.47|0
1688074800000|2023-06-29 21:40:00|235.04|232.44|234.82|232.22|235.07|232.47|234.68|232.08|0
1688075100000|2023-06-29 21:45:00|234.84|232.24|234.84|232.24|234.96|232.36|234.84|232.24|0
1688075400000|2023-06-29 21:50:00|234.9|232.3|234.84|232.24|234.95|232.35|234.84|232.24|0
1688075700000|2023-06-29 21:55:00|234.82|232.22|234.82|232.22|234.95|232.35|234.82|232.22|0
1688076000000|2023-06-29 22:00:00|234.16|231.56|233.78|231.18|234.16|231.56|233.32|230.72|0
1688076300000|2023-06-29 22:05:00|233.88|231.28|234.07|231.47|234.07|231.47|233.51|230.91|0
1688076600000|2023-06-29 22:10:00|234.25|231.65|233.5|230.9|234.44|231.84|233.5|230.9|0
1688076900000|2023-06-29 22:15:00|233.32|230.72|234.43|231.83|234.44|231.84|233.32|230.72|0
1688077200000|2023-06-29 22:20:00|234.62|232.02|234.52|231.92|234.99|232.39|234.43|231.83|0
1688077500000|2023-06-29 22:25:00|234.62|232.02|234.62|232.02|234.8|232.2|234.62|232.02|0
1688077800000|2023-06-29 22:30:00|234.8|232.2|234.14|231.54|234.8|232.2|234.14|231.54|0
1688078100000|2023-06-29 22:35:00|234.05|231.45|234.14|231.54|234.61|232.01|234.05|231.45|0
1688078400000|2023-06-29 22:40:00|234.24|231.64|234.05|231.45|234.24|231.64|233.86|231.26|0
1688078700000|2023-06-29 22:45:00|234.24|231.64|234.42|231.82|234.42|231.82|234.24|231.64|0
1688079000000|2023-06-29 22:50:00|234.32|231.72|234.61|232.01|234.61|232.01|234.23|231.63|0
1688079300000|2023-06-29 22:55:00|234.51|231.91|234.42|231.82|234.61|232.01|234.42|231.82|0
1688079600000|2023-06-29 23:00:00|234.51|231.91|234.97|232.37|234.98|232.38|234.42|231.82|0
1688079900000|2023-06-29 23:05:00|235.16|232.56|235.16|232.56|235.35|232.75|235.16|232.56|0
1688080200000|2023-06-29 23:10:00|234.97|232.37|234.78|232.18|235.16|232.56|234.78|232.18|0
1688080500000|2023-06-29 23:15:00|234.69|232.09|234.97|232.37|235.16|232.56|234.6|232|0
1688080800000|2023-06-29 23:20:00|234.78|232.18|234.97|232.37|234.97|232.37|234.59|231.99|0
1688081100000|2023-06-29 23:25:00|235.06|232.46|235.15|232.55|235.34|232.74|234.97|232.37|0
1688081400000|2023-06-29 23:30:00|234.96|232.36|235.71|233.11|236.65|234.05|234.96|232.36|0
1688081700000|2023-06-29 23:35:00|235.52|232.92|235.15|232.55|235.71|233.11|234.96|232.36|0
1688082000000|2023-06-29 23:40:00|235.33|232.73|235.14|232.54|235.33|232.73|235.05|232.45|0
1688082300000|2023-06-29 23:45:00|235.23|232.63|235.14|232.54|235.7|233.1|234.96|232.36|0
1688082600000|2023-06-29 23:50:00|234.96|232.36|235.51|232.91|235.51|232.91|234.95|232.35|0
1688082900000|2023-06-29 23:55:00|235.33|232.73|235.51|232.91|235.51|232.91|235.33|232.73|0
1688083200000|2023-06-30 00:00:00|235.7|233.1|234.39|231.79|236.07|233.47|233.83|231.23|0
1688083500000|2023-06-30 00:05:00|234.58|231.98|233.64|231.04|234.58|231.98|233.64|231.04|0
1688083800000|2023-06-30 00:10:00|233.45|230.85|232.52|229.92|233.45|230.85|232.52|229.92|0
1688084100000|2023-06-30 00:15:00|232.71|230.11|233.08|230.48|233.45|230.85|232.52|229.92|0
1688084400000|2023-06-30 00:20:00|233.26|230.66|233.45|230.85|233.45|230.85|233.08|230.48|0
1688084700000|2023-06-30 00:25:00|233.63|231.03|233.26|230.66|233.82|231.22|233.26|230.66|0
1688085000000|2023-06-30 00:30:00|233.45|230.85|233.63|231.03|234|231.4|233.26|230.66|0
1688085300000|2023-06-30 00:35:00|233.44|230.84|233.44|230.84|233.44|230.84|232.7|230.1|0
1688085600000|2023-06-30 00:40:00|233.63|231.03|233.81|231.21|234.19|231.59|233.44|230.84|0
1688085900000|2023-06-30 00:45:00|233.9|231.3|233.81|231.21|234.18|231.58|233.81|231.21|0
1688086200000|2023-06-30 00:50:00|233.62|231.02|233.25|230.65|233.81|231.21|233.06|230.46|0
1688086500000|2023-06-30 00:55:00|233.44|230.84|233.99|231.39|234.37|231.77|233.34|230.74|0
1688086800000|2023-06-30 01:00:00|234.18|231.58|235.48|232.88|235.86|233.26|233.99|231.39|0
1688087100000|2023-06-30 01:05:00|235.39|232.79|235.86|233.26|236.04|233.44|234.92|232.32|0
1688087400000|2023-06-30 01:10:00|235.76|233.16|236.42|233.82|236.42|233.82|235.67|233.07|0
1688087700000|2023-06-30 01:15:00|236.6|234|237.73|235.13|237.73|235.13|236.41|233.81|0
1688088000000|2023-06-30 01:20:00|237.54|234.94|237.35|234.75|237.73|235.13|236.97|234.37|0
1688088300000|2023-06-30 01:25:00|237.54|234.94|237.35|234.75|237.72|235.12|237.06|234.46|0
1688088600000|2023-06-30 01:30:00|236.97|234.37|236.59|233.99|237.35|234.75|235.85|233.25|0
1688088900000|2023-06-30 01:35:00|236.41|233.81|237.34|234.74|237.53|234.93|236.41|233.81|0
1688089200000|2023-06-30 01:40:00|237.24|234.64|236.96|234.36|237.9|235.3|236.96|234.36|0
1688089500000|2023-06-30 01:45:00|237.15|234.55|237.15|234.55|237.15|234.55|236.59|233.99|0
1688089800000|2023-06-30 01:50:00|237.34|234.74|237.15|234.55|237.34|234.74|236.96|234.36|0
1688090100000|2023-06-30 01:55:00|237.34|234.74|237.33|234.73|237.71|235.11|237.15|234.55|0
1688090400000|2023-06-30 02:00:00|237.15|234.55|238.65|236.05|238.65|236.05|237.15|234.55|0
1688090700000|2023-06-30 02:05:00|238.46|235.86|238.36|235.76|239.21|236.61|238.27|235.67|0
1688091000000|2023-06-30 02:10:00|238.46|235.86|237.89|235.29|238.46|235.86|237.89|235.29|0
1688091300000|2023-06-30 02:15:00|238.08|235.48|237.7|235.1|238.27|235.67|237.51|234.91|0
1688091600000|2023-06-30 02:20:00|237.6|235|237.89|235.29|238.07|235.47|237.51|234.91|0
1688091900000|2023-06-30 02:25:00|237.7|235.1|237.51|234.91|238.07|235.47|237.51|234.91|0
1688092200000|2023-06-30 02:30:00|237.7|235.1|238.26|235.66|238.26|235.66|237.51|234.91|0
1688092500000|2023-06-30 02:35:00|238.07|235.47|237.88|235.28|238.07|235.47|237.69|235.09|0
1688092800000|2023-06-30 02:40:00|237.78|235.18|237.88|235.28|237.88|235.28|237.69|235.09|0
1688093100000|2023-06-30 02:45:00|237.97|235.37|237.12|234.52|237.97|235.37|236.75|234.15|0
1688093400000|2023-06-30 02:50:00|236.94|234.34|236.93|234.33|237.12|234.52|236.93|234.33|0
1688093700000|2023-06-30 02:55:00|237.12|234.52|236.93|234.33|237.31|234.71|236.93|234.33|0
1688094000000|2023-06-30 03:00:00|237.12|234.52|237.31|234.71|237.31|234.71|236.74|234.14|0
1688094300000|2023-06-30 03:05:00|237.49|234.89|236.93|234.33|237.68|235.08|236.74|234.14|0
1688094600000|2023-06-30 03:10:00|236.83|234.23|237.11|234.51|237.3|234.7|236.37|233.77|0
1688094900000|2023-06-30 03:15:00|236.93|234.33|237.11|234.51|237.11|234.51|236.74|234.14|0
1688095200000|2023-06-30 03:20:00|237.3|234.7|236.73|234.13|237.49|234.89|236.55|233.95|0
1688095500000|2023-06-30 03:25:00|236.92|234.32|236.92|234.32|236.92|234.32|236.73|234.13|0
1688095800000|2023-06-30 03:30:00|236.73|234.13|235.23|232.63|237.01|234.41|235.05|232.45|0
1688096100000|2023-06-30 03:35:00|235.42|232.82|235.04|232.44|235.42|232.82|234.67|232.07|0
1688096400000|2023-06-30 03:40:00|234.86|232.26|235.23|232.63|235.42|232.82|234.76|232.16|0
1688096700000|2023-06-30 03:45:00|235.04|232.44|235.6|233|235.6|233|234.94|232.34|0
1688097000000|2023-06-30 03:50:00|235.5|232.9|235.6|233|235.97|233.37|235.23|232.63|0
1688097300000|2023-06-30 03:55:00|235.41|232.81|235.22|232.62|235.41|232.81|235.22|232.62|0
1688097600000|2023-06-30 04:00:00|235.41|232.81|235.59|232.99|235.59|232.99|235.31|232.71|0
1688097900000|2023-06-30 04:05:00|235.5|232.9|235.03|232.43|235.5|232.9|234.84|232.24|0
1688098200000|2023-06-30 04:10:00|235.12|232.52|235.21|232.61|235.22|232.62|235.03|232.43|0
1688098500000|2023-06-30 04:15:00|235.4|232.8|235.59|232.99|235.77|233.17|235.4|232.8|0
1688098800000|2023-06-30 04:20:00|235.4|232.8|235.4|232.8|235.77|233.17|235.4|232.8|0
1688099100000|2023-06-30 04:25:00|235.21|232.61|235.77|233.17|235.77|233.17|235.21|232.61|0
1688099400000|2023-06-30 04:30:00|235.58|232.98|235.95|233.35|235.96|233.36|235.58|232.98|0
1688099700000|2023-06-30 04:35:00|235.77|233.17|235.77|233.17|235.77|233.17|235.58|232.98|0
1688100000000|2023-06-30 04:40:00|235.76|233.16|235.39|232.79|235.76|233.16|235.39|232.79|0
1688100300000|2023-06-30 04:45:00|235.58|232.98|235.57|232.97|235.76|233.16|235.39|232.79|0
1688100600000|2023-06-30 04:50:00|235.76|233.16|235.76|233.16|235.95|233.35|235.76|233.16|0
1688100900000|2023-06-30 04:55:00|235.95|233.35|235.76|233.16|236.13|233.53|235.57|232.97|0
1688101200000|2023-06-30 05:00:00|235.94|233.34|236.5|233.9|236.69|234.09|235.94|233.34|0
1688101500000|2023-06-30 05:05:00|236.69|234.09|236.31|233.71|237.07|234.47|236.31|233.71|0
1688101800000|2023-06-30 05:10:00|236.4|233.8|236.87|234.27|236.87|234.27|236.31|233.71|0
1688102100000|2023-06-30 05:15:00|237.06|234.46|237.44|234.84|237.62|235.02|236.87|234.27|0
1688102400000|2023-06-30 05:20:00|237.34|234.74|238.18|235.58|238.18|235.58|237.06|234.46|0
1688102700000|2023-06-30 05:25:00|238.37|235.77|238.37|235.77|238.75|236.15|238.18|235.58|0
1688103000000|2023-06-30 05:30:00|238.56|235.96|238.74|236.14|239.69|237.09|238.37|235.77|0
1688103300000|2023-06-30 05:35:00|238.93|236.33|238.74|236.14|238.93|236.33|238.08|235.48|0
1688103600000|2023-06-30 05:40:00|238.55|235.95|238.36|235.76|238.55|235.95|238.18|235.58|0
1688103900000|2023-06-30 05:45:00|238.55|235.95|238.36|235.76|238.74|236.14|238.17|235.57|0
1688104200000|2023-06-30 05:50:00|238.17|235.57|238.17|235.57|238.36|235.76|237.8|235.2|0
1688104500000|2023-06-30 05:55:00|238.36|235.76|238.36|235.76|238.36|235.76|237.79|235.19|0
1688104800000|2023-06-30 06:00:00|238.45|235.85|237.79|235.19|238.55|235.95|237.42|234.82|0
1688105100000|2023-06-30 06:05:00|237.4|235.2|237.03|234.83|237.59|235.39|236.93|234.73|0
1688105400000|2023-06-30 06:10:00|237.12|234.92|237.02|234.82|237.12|234.92|235.9|233.7|0
1688105700000|2023-06-30 06:15:00|237.11|234.91|236.27|234.07|237.3|235.1|235.9|233.7|0
1688106000000|2023-06-30 06:20:00|236.08|233.88|235.71|233.51|236.27|234.07|235.42|233.22|0
1688106300000|2023-06-30 06:25:00|235.89|233.69|235.89|233.69|236.08|233.88|235.71|233.51|0
1688106600000|2023-06-30 06:30:00|235.98|233.78|235.89|233.69|236.27|234.07|235.7|233.5|0
1688106900000|2023-06-30 06:35:00|235.79|233.59|236.08|233.88|236.45|234.25|235.79|233.59|0
1688107200000|2023-06-30 06:40:00|235.89|233.69|235.7|233.5|236.26|234.06|235.7|233.5|0
1688107500000|2023-06-30 06:45:00|235.79|233.59|235.88|233.68|236.26|234.06|235.51|233.31|0
1688107800000|2023-06-30 06:50:00|236.07|233.87|235.32|233.12|236.07|233.87|235.04|232.84|0
1688108100000|2023-06-30 06:55:00|235.13|232.93|234.94|232.74|235.78|233.58|234.94|232.74|0
1688108400000|2023-06-30 07:00:00|234.47|232.27|234.38|232.18|235.13|232.93|234.19|231.99|0
1688108700000|2023-06-30 07:05:00|234.57|232.37|235.5|233.3|236.25|234.05|234.38|232.18|0
1688109000000|2023-06-30 07:10:00|235.31|233.11|235.87|233.67|236.06|233.86|234.19|231.99|0
1688109300000|2023-06-30 07:15:00|235.69|233.49|236.06|233.86|236.25|234.05|234.56|232.36|0
1688109600000|2023-06-30 07:20:00|236.15|233.95|235.31|233.11|236.25|234.05|235.12|232.92|0
1688109900000|2023-06-30 07:25:00|235.4|233.2|235.68|233.48|236.24|234.04|235.12|232.92|0
1688110200000|2023-06-30 07:30:00|235.87|233.67|235.49|233.29|236.24|234.04|234.74|232.54|0
1688110500000|2023-06-30 07:35:00|235.3|233.1|235.67|233.47|236.61|234.41|235.3|233.1|0
1688110800000|2023-06-30 07:40:00|235.86|233.66|236.05|233.85|236.42|234.22|235.49|233.29|0
1688111100000|2023-06-30 07:45:00|236.14|233.94|237.36|235.16|237.55|235.35|236.05|233.85|0
1688111400000|2023-06-30 07:50:00|237.55|235.35|237.92|235.72|238.11|235.91|237.55|235.35|0
1688111700000|2023-06-30 07:55:00|238.11|235.91|237.73|235.53|238.11|235.91|237.35|235.15|0
1688112000000|2023-06-30 08:00:00|238.11|235.91|239.23|237.03|239.42|237.22|237.54|235.34|0
1688112300000|2023-06-30 08:05:00|239.42|237.22|238.67|236.47|239.61|237.41|238.48|236.28|0
1688112600000|2023-06-30 08:10:00|238.86|236.66|238.48|236.28|239.23|237.03|238.29|236.09|0
1688112900000|2023-06-30 08:15:00|238.29|236.09|238.29|236.09|238.29|236.09|237.72|235.52|0
1688113200000|2023-06-30 08:20:00|238.47|236.27|238.66|236.46|238.66|236.46|237.53|235.33|0
1688113500000|2023-06-30 08:25:00|238.56|236.36|238.28|236.08|238.85|236.65|238.09|235.89|0
1688113800000|2023-06-30 08:30:00|238.47|236.27|238.47|236.27|238.85|236.65|238.28|236.08|0
1688114100000|2023-06-30 08:35:00|238.56|236.36|239.79|237.59|239.79|237.59|238.56|236.36|0
1688114400000|2023-06-30 08:40:00|239.97|237.77|240.73|238.53|240.92|238.72|239.78|237.58|0
1688114700000|2023-06-30 08:45:00|240.92|238.72|240.54|238.34|240.92|238.72|240.16|237.96|0
1688115000000|2023-06-30 08:50:00|240.73|238.53|241.67|239.47|241.86|239.66|240.35|238.15|0
1688115300000|2023-06-30 08:55:00|241.86|239.66|241.67|239.47|242.24|240.04|241.38|239.18|0
1688115600000|2023-06-30 09:00:00|242.05|239.85|243.56|241.36|243.75|241.55|241.48|239.28|0
1688115900000|2023-06-30 09:05:00|243.75|241.55|243.37|241.17|243.75|241.55|242.23|240.03|0
1688116200000|2023-06-30 09:10:00|243.18|240.98|242.42|240.22|243.18|240.98|242.23|240.03|0
1688116500000|2023-06-30 09:15:00|242.61|240.41|242.32|240.12|242.8|240.6|242.32|240.12|0
1688116800000|2023-06-30 09:20:00|242.23|240.03|243.17|240.97|243.55|241.35|242.23|240.03|0
1688117100000|2023-06-30 09:25:00|243.36|241.16|246.13|243.93|246.13|243.93|243.17|240.97|0
1688117400000|2023-06-30 09:30:00|245.49|243.29|244.98|242.78|245.68|243.48|244.79|242.59|0
1688117700000|2023-06-30 09:35:00|244.79|242.59|244.79|242.59|245.17|242.97|244.41|242.21|0
1688118000000|2023-06-30 09:40:00|244.6|242.4|245.16|242.96|245.35|243.15|244.6|242.4|0
1688118300000|2023-06-30 09:45:00|244.97|242.77|245.54|243.34|245.73|243.53|244.97|242.77|0
1688118600000|2023-06-30 09:50:00|245.73|243.53|245.73|243.53|246.11|243.91|245.54|243.34|0
1688118900000|2023-06-30 09:55:00|245.54|243.34|244.78|242.58|245.92|243.72|244.78|242.58|0
1688119200000|2023-06-30 10:00:00|244.97|242.77|244.77|242.57|245.35|243.15|244.77|242.57|0
1688119500000|2023-06-30 10:05:00|244.58|242.38|246.29|244.09|246.48|244.28|244.58|242.38|0
1688119800000|2023-06-30 10:10:00|246.48|244.28|247.05|244.85|247.25|245.05|246.19|243.99|0
1688120100000|2023-06-30 10:15:00|246.86|244.66|246.67|244.47|247.24|245.04|246.48|244.28|0
1688120400000|2023-06-30 10:20:00|246.86|244.66|246.29|244.09|247.05|244.85|246.1|243.9|0
1688120700000|2023-06-30 10:25:00|246.48|244.28|246.48|244.28|246.86|244.66|246.29|244.09|0
1688121000000|2023-06-30 10:30:00|246.67|244.47|246.85|244.65|246.86|244.66|246.09|243.89|0
1688121300000|2023-06-30 10:35:00|246.66|244.46|246.85|244.65|247.05|244.85|246.47|244.27|0
1688121600000|2023-06-30 10:40:00|246.66|244.46|248.19|245.99|248.19|245.99|246.66|244.46|0
1688121900000|2023-06-30 10:45:00|248|245.8|248.95|246.75|248.95|246.75|247.8|245.6|0
1688122200000|2023-06-30 10:50:00|249.52|247.32|248.37|246.17|249.91|247.71|248.37|246.17|0
1688122500000|2023-06-30 10:55:00|248.18|245.98|247.99|245.79|248.56|246.36|247.99|245.79|0
1688122800000|2023-06-30 11:00:00|247.8|245.6|248.75|246.55|249.03|246.83|247.8|245.6|0
1688123100000|2023-06-30 11:05:00|248.37|246.17|247.79|245.59|248.37|246.17|247.79|245.59|0
1688123400000|2023-06-30 11:10:00|247.6|245.4|247.22|245.02|247.6|245.4|247.22|245.02|0
1688123700000|2023-06-30 11:15:00|247.41|245.21|246.84|244.64|247.41|245.21|246.46|244.26|0
1688124000000|2023-06-30 11:20:00|247.03|244.83|246.83|244.63|247.03|244.83|246.45|244.25|0
1688124300000|2023-06-30 11:25:00|246.45|244.25|246.64|244.44|246.83|244.63|246.45|244.25|0
1688124600000|2023-06-30 11:30:00|246.54|244.34|247.02|244.82|247.02|244.82|246.45|244.25|0
1688124900000|2023-06-30 11:35:00|247.21|245.01|246.26|244.06|247.21|245.01|246.26|244.06|0
1688125200000|2023-06-30 11:40:00|246.16|243.96|246.44|244.24|246.63|244.43|246.06|243.86|0
1688125500000|2023-06-30 11:45:00|246.25|244.05|246.25|244.05|246.63|244.43|246.06|243.86|0
1688125800000|2023-06-30 11:50:00|246.06|243.86|245.87|243.67|246.63|244.43|245.3|243.1|0
1688126100000|2023-06-30 11:55:00|246.06|243.86|246.44|244.24|246.63|244.43|245.96|243.76|0
1688126400000|2023-06-30 12:00:00|246.53|244.33|248.15|245.95|248.34|246.14|246.53|244.33|0
1688126700000|2023-06-30 12:05:00|248.34|246.14|248.92|246.72|248.92|246.72|247.77|245.57|0
1688127000000|2023-06-30 12:10:00|248.91|246.71|248.34|246.14|249.11|246.91|248.15|245.95|0
1688127300000|2023-06-30 12:15:00|248.15|245.95|248.34|246.14|248.91|246.71|248.15|245.95|0
1688127600000|2023-06-30 12:20:00|248.15|245.95|248.14|245.94|248.34|246.14|247.76|245.56|0
1688127900000|2023-06-30 12:25:00|248.34|246.14|248.23|246.03|248.91|246.71|247.76|245.56|0
1688128200000|2023-06-30 12:30:00|247.95|245.75|257.27|255.07|258.43|256.23|247.95|245.75|0
1688128500000|2023-06-30 12:35:00|257.66|255.46|256.88|254.68|258.71|256.51|255.34|253.14|0
1688128800000|2023-06-30 12:40:00|257.27|255.07|256.88|254.68|257.65|255.45|255.72|253.52|0
1688129100000|2023-06-30 12:45:00|257.07|254.87|257.26|255.06|257.26|255.06|255.72|253.52|0
1688129400000|2023-06-30 12:50:00|257.07|254.87|255.91|253.71|257.46|255.26|255.72|253.52|0
1688129700000|2023-06-30 12:55:00|255.72|253.52|257.45|255.25|257.45|255.25|255.72|253.52|0
1688130000000|2023-06-30 13:00:00|257.65|255.45|259.77|257.57|259.77|257.57|257.65|255.45|0
1688130300000|2023-06-30 13:05:00|259.97|257.77|260.16|257.96|261.52|259.32|259.96|257.76|0
1688130600000|2023-06-30 13:10:00|260.55|258.35|261.71|259.51|262.1|259.9|260.45|258.25|0
1688130900000|2023-06-30 13:15:00|261.32|259.12|261.71|259.51|262.1|259.9|260.74|258.54|0
1688131200000|2023-06-30 13:20:00|261.51|259.31|260.73|258.53|261.71|259.51|260.35|258.15|0
1688131500000|2023-06-30 13:25:00|260.35|258.15|260.73|258.53|262.09|259.89|260.05|257.85|0
1688131800000|2023-06-30 13:30:00|260.54|258.34|262.48|260.28|263.46|261.26|258.21|256.01|0
1688132100000|2023-06-30 13:35:00|262.87|260.67|264.04|261.84|264.04|261.84|261.51|259.31|0
1688132400000|2023-06-30 13:40:00|263.45|261.25|267.8|265.6|268.19|265.99|263.45|261.25|0
1688132700000|2023-06-30 13:45:00|267.6|265.4|269.17|266.97|269.37|267.17|264.67|262.47|0
1688133000000|2023-06-30 13:50:00|269.76|267.56|269.59|267.39|270.98|268.78|268.62|266.42|0
1688133300000|2023-06-30 13:55:00|269.79|267.59|269.4|267.2|271.94|269.74|269.4|267.2|0
1688133600000|2023-06-30 14:00:00|269.79|267.59|271.74|269.54|272.53|270.33|269.49|267.29|0
1688133900000|2023-06-30 14:05:00|272.13|269.93|273.31|271.11|273.31|271.11|271.54|269.34|0
1688134200000|2023-06-30 14:10:00|273.51|271.31|273.31|271.11|275.08|272.88|273.11|270.91|0
1688134500000|2023-06-30 14:15:00|273.7|271.5|276.06|273.86|276.06|273.86|273.7|271.5|0
1688134800000|2023-06-30 14:20:00|276.26|274.06|272.52|270.32|277.24|275.04|272.52|270.32|0
1688135100000|2023-06-30 14:25:00|272.91|270.71|274.68|272.48|274.87|272.67|272.71|270.51|0
1688135400000|2023-06-30 14:30:00|274.87|272.67|274.67|272.47|277.04|274.84|274.48|272.28|0
1688135700000|2023-06-30 14:35:00|274.48|272.28|271.92|269.72|274.48|272.28|269.97|267.77|0
1688136000000|2023-06-30 14:40:00|271.73|269.53|271.14|268.94|273.3|271.1|270.94|268.74|0
1688136300000|2023-06-30 14:45:00|270.94|268.74|268.01|265.81|272.12|269.92|267.81|265.61|0
1688136600000|2023-06-30 14:50:00|268.4|266.2|272.01|269.81|272.21|270.01|267.42|265.22|0
1688136900000|2023-06-30 14:55:00|272.21|270.01|271.42|269.22|272.8|270.6|270.24|268.04|0
1688137200000|2023-06-30 15:00:00|271.62|269.42|272.4|270.2|272.6|270.4|270.44|268.24|0
1688137500000|2023-06-30 15:05:00|272.2|270|273.58|271.38|273.58|271.38|271.61|269.41|0
1688137800000|2023-06-30 15:10:00|273.78|271.58|273.58|271.38|274.96|272.76|272.59|270.39|0
1688138100000|2023-06-30 15:15:00|273.78|271.58|273.77|271.57|274.56|272.36|273.38|271.18|0
1688138400000|2023-06-30 15:20:00|273.58|271.38|272.59|270.39|273.97|271.77|272.39|270.19|0
1688138700000|2023-06-30 15:25:00|272.39|270.19|271.6|269.4|272.59|270.39|270.43|268.23|0
1688139000000|2023-06-30 15:30:00|271.21|269.01|268.66|266.46|271.21|269.01|268.47|266.27|0
1688139300000|2023-06-30 15:35:00|268.46|266.26|268.27|266.07|270.03|267.83|268.27|266.07|0
1688139600000|2023-06-30 15:40:00|268.46|266.26|266.51|264.31|268.46|266.26|266.51|264.31|0
1688139900000|2023-06-30 15:45:00|266.7|264.5|267.68|265.48|268.07|265.87|266.31|264.11|0
1688140200000|2023-06-30 15:50:00|267.87|265.67|266.7|264.5|268.07|265.87|266.31|264.11|0
1688140500000|2023-06-30 15:55:00|266.5|264.3|269.63|267.43|269.63|267.43|266.31|264.11|0
1688140800000|2023-06-30 16:00:00|269.82|267.62|270.8|268.6|270.8|268.6|269.24|267.04|0
1688141100000|2023-06-30 16:05:00|270.61|268.41|268.45|266.25|271.2|269|268.25|266.05|0
1688141400000|2023-06-30 16:10:00|268.65|266.45|270.21|268.01|270.41|268.21|268.45|266.25|0
1688141700000|2023-06-30 16:15:00|270.01|267.81|271.78|269.58|271.78|269.58|270.01|267.81|0
1688142000000|2023-06-30 16:20:00|271.58|269.38|273.94|271.74|273.94|271.74|271.58|269.38|0
1688142300000|2023-06-30 16:25:00|274.14|271.94|274.34|272.14|274.34|272.14|273.15|270.95|0
1688142600000|2023-06-30 16:30:00|274.53|272.33|274.53|272.33|275.52|273.32|274.33|272.13|0
1688142900000|2023-06-30 16:35:00|274.73|272.53|274.73|272.53|275.52|273.32|274.14|271.94|0
1688143200000|2023-06-30 16:40:00|274.92|272.72|274.73|272.53|275.32|273.12|274.53|272.33|0
1688143500000|2023-06-30 16:45:00|274.92|272.72|276.31|274.11|276.9|274.7|274.72|272.52|0
1688143800000|2023-06-30 16:50:00|276.5|274.3|277.49|275.29|277.49|275.29|275.91|273.71|0
1688144100000|2023-06-30 16:55:00|277.69|275.49|279.09|276.89|279.88|277.68|277.29|275.09|0
1688144400000|2023-06-30 17:00:00|279.28|277.08|278.1|275.9|279.68|277.48|277.31|275.11|0
1688144700000|2023-06-30 17:05:00|277.9|275.7|278.88|276.68|279.87|277.67|277.9|275.7|0
1688145000000|2023-06-30 17:10:00|278.69|276.49|278.49|276.29|279.68|277.48|278.09|275.89|0
1688145300000|2023-06-30 17:15:00|278.68|276.48|278.88|276.68|279.48|277.28|278.29|276.09|0
1688145600000|2023-06-30 17:20:00|279.08|276.88|279.08|276.88|279.47|277.27|278.09|275.89|0
1688145900000|2023-06-30 17:25:00|278.88|276.68|279.47|277.27|279.67|277.47|278.68|276.48|0
1688146200000|2023-06-30 17:30:00|279.67|277.47|282.05|279.85|282.64|280.44|279.47|277.27|0
1688146500000|2023-06-30 17:35:00|282.25|280.05|279.86|277.66|282.44|280.24|279.86|277.66|0
1688146800000|2023-06-30 17:40:00|279.66|277.46|279.66|277.46|280.46|278.26|278.87|276.67|0
1688147100000|2023-06-30 17:45:00|279.86|277.66|281.84|279.64|281.84|279.64|279.07|276.87|0
1688147400000|2023-06-30 17:50:00|281.64|279.44|280.85|278.65|281.84|279.64|280.85|278.65|0
1688147700000|2023-06-30 17:55:00|281.05|278.85|281.64|279.44|281.64|279.44|280.45|278.25|0
1688148000000|2023-06-30 18:00:00|281.84|279.64|281.44|279.24|282.63|280.43|281.04|278.84|0
1688148300000|2023-06-30 18:05:00|281.64|279.44|282.43|280.23|282.83|280.63|281.64|279.44|0
1688148600000|2023-06-30 18:10:00|282.23|280.03|281.04|278.84|282.23|280.03|280.44|278.24|0
1688148900000|2023-06-30 18:15:00|281.24|279.04|281.43|279.23|282.63|280.43|281.23|279.03|0
1688149200000|2023-06-30 18:20:00|281.23|279.03|281.23|279.03|281.63|279.43|280.64|278.44|0
1688149500000|2023-06-30 18:25:00|281.03|278.83|283.82|281.62|284.21|282.01|280.83|278.63|0
1688149800000|2023-06-30 18:30:00|284.01|281.81|282.82|280.62|284.01|281.81|281.82|279.62|0
1688150100000|2023-06-30 18:35:00|283.02|280.82|283.81|281.61|283.81|281.61|282.42|280.22|0
1688150400000|2023-06-30 18:40:00|283.61|281.41|283.61|281.41|283.81|281.61|282.42|280.22|0
1688150700000|2023-06-30 18:45:00|283.41|281.21|283.01|280.81|283.61|281.41|281.42|279.22|0
1688151000000|2023-06-30 18:50:00|282.81|280.61|282.81|280.61|283.81|281.61|282.41|280.21|0
1688151300000|2023-06-30 18:55:00|283.01|280.81|282.41|280.21|283.01|280.81|280.43|278.23|0
1688151600000|2023-06-30 19:00:00|282.81|280.61|281.61|279.41|283.01|280.81|280.82|278.62|0
1688151900000|2023-06-30 19:05:00|281.41|279.21|281.41|279.21|282.21|280.01|280.22|278.02|0
1688152200000|2023-06-30 19:10:00|281.61|279.41|283.6|281.4|283.6|281.4|281.21|279.01|0
1688152500000|2023-06-30 19:15:00|283.8|281.6|283|280.8|284.39|282.19|282.8|280.6|0
1688152800000|2023-06-30 19:20:00|282.8|280.6|282|279.8|282.8|280.6|280.81|278.61|0
1688153100000|2023-06-30 19:25:00|281.6|279.4|283.59|281.39|283.59|281.39|281.41|279.21|0
1688153400000|2023-06-30 19:30:00|283.39|281.19|283.19|280.99|283.79|281.59|282|279.8|0
1688153700000|2023-06-30 19:35:00|282.99|280.79|284.58|282.38|285.18|282.98|282.79|280.59|0
1688154000000|2023-06-30 19:40:00|284.39|282.19|282.79|280.59|284.78|282.58|281.99|279.79|0
1688154300000|2023-06-30 19:45:00|282.19|279.99|282.19|279.99|282.59|280.39|280.6|278.4|0
1688154600000|2023-06-30 19:50:00|281.79|279.59|285.38|283.18|285.58|283.38|281.59|279.39|0
1688154900000|2023-06-30 19:55:00|285.58|283.38|277.63|275.43|285.58|283.38|277.63|275.43|0
1688155200000|2023-06-30 20:00:00|276.84|274.64|275.06|272.86|277.83|275.63|272.51|270.31|0
1688155500000|2023-06-30 20:05:00|274.87|272.67|275.85|273.65|276.64|274.44|274.67|272.47|0
1688155800000|2023-06-30 20:10:00|276.05|273.85|273.88|271.68|276.24|274.04|273.88|271.68|0
1688343300000|2023-07-03 00:15:00|277.66|275.06|277.17|274.57|277.66|275.06|277.07|274.47|0
1688343600000|2023-07-03 00:20:00|277.27|274.67|276.87|274.27|277.46|274.86|276.87|274.27|0
1688343900000|2023-07-03 00:25:00|277.07|274.47|277.07|274.47|277.66|275.06|276.87|274.27|0
1688344200000|2023-07-03 00:30:00|276.96|274.36|277.06|274.46|277.66|275.06|276.87|274.27|0
1688344500000|2023-07-03 00:35:00|277.16|274.56|277.26|274.66|277.46|274.86|276.87|274.27|0
1688344800000|2023-07-03 00:40:00|277.46|274.86|277.06|274.46|277.46|274.86|276.86|274.26|0
1688345100000|2023-07-03 00:45:00|277.26|274.66|276.56|273.96|277.45|274.85|276.27|273.67|0
1688345400000|2023-07-03 00:50:00|276.66|274.06|276.86|274.26|277.06|274.46|276.66|274.06|0
1688345700000|2023-07-03 00:55:00|276.76|274.16|277.05|274.45|277.05|274.45|276.66|274.06|0
1688346000000|2023-07-03 01:00:00|276.86|274.26|276.46|273.86|277.05|274.45|276.26|273.66|0
1688346300000|2023-07-03 01:05:00|276.66|274.06|276.66|274.06|276.66|274.06|276.26|273.66|0
1688346600000|2023-07-03 01:10:00|276.46|273.86|276.65|274.05|276.65|274.05|276.26|273.66|0
1688346900000|2023-07-03 01:15:00|276.85|274.25|277.05|274.45|277.64|275.04|276.85|274.25|0
1688347200000|2023-07-03 01:20:00|276.85|274.25|277.04|274.44|277.04|274.44|276.65|274.05|0
1688347500000|2023-07-03 01:25:00|277.24|274.64|277.04|274.44|277.24|274.64|277.04|274.44|0
1688347800000|2023-07-03 01:30:00|277.24|274.64|278.02|275.42|278.42|275.82|277.24|274.64|0
1688348100000|2023-07-03 01:35:00|278.12|275.52|278.22|275.62|278.81|276.21|278.02|275.42|0
1688348400000|2023-07-03 01:40:00|278.42|275.82|278.41|275.81|279.21|276.61|278.22|275.62|0
1688348700000|2023-07-03 01:45:00|278.22|275.62|277.82|275.22|278.41|275.81|277.62|275.02|0
1688349000000|2023-07-03 01:50:00|277.62|275.02|277.52|274.92|277.62|275.02|277.23|274.63|0
1688349300000|2023-07-03 01:55:00|277.62|275.02|277.82|275.22|278.21|275.61|277.42|274.82|0
1688349600000|2023-07-03 02:00:00|278.01|275.41|278.01|275.41|278.21|275.61|277.42|274.82|0
1688349900000|2023-07-03 02:05:00|277.81|275.21|278.01|275.41|278.21|275.61|277.42|274.82|0
1688350200000|2023-07-03 02:10:00|278.21|275.61|278.2|275.6|278.6|276|278.2|275.6|0
1688350500000|2023-07-03 02:15:00|278.4|275.8|277.71|275.11|278.4|275.8|277.61|275.01|0
1688350800000|2023-07-03 02:20:00|277.61|275.01|277.41|274.81|277.81|275.21|277.41|274.81|0
1688351100000|2023-07-03 02:25:00|277.31|274.71|278|275.4|278|275.4|277.21|274.61|0
1688351400000|2023-07-03 02:30:00|277.8|275.2|277.41|274.81|278|275.4|277.41|274.81|0
1688351700000|2023-07-03 02:35:00|277.6|275|277.8|275.2|277.8|275.2|277.41|274.81|0
1688352000000|2023-07-03 02:40:00|278|275.4|277.4|274.8|278|275.4|277.21|274.61|0
1688352300000|2023-07-03 02:45:00|277.6|275|277.4|274.8|277.6|275|277.2|274.6|0
1688352600000|2023-07-03 02:50:00|277.6|275|278.38|275.78|278.38|275.78|277.6|275|0
1688352900000|2023-07-03 02:55:00|278.19|275.59|278.19|275.59|278.38|275.78|277.79|275.19|0
1688353200000|2023-07-03 03:00:00|277.99|275.39|277.99|275.39|278.19|275.59|277.79|275.19|0
1688353500000|2023-07-03 03:05:00|277.79|275.19|277.98|275.38|278.18|275.58|277.79|275.19|0
1688353800000|2023-07-03 03:10:00|277.79|275.19|277.78|275.18|277.79|275.19|277.59|274.99|0
1688354100000|2023-07-03 03:15:00|277.59|274.99|277.19|274.59|277.78|275.18|277.19|274.59|0
1688354400000|2023-07-03 03:20:00|277.39|274.79|278.17|275.57|278.17|275.57|277.39|274.79|0
1688354700000|2023-07-03 03:25:00|277.98|275.38|278.76|276.16|278.96|276.36|277.98|275.38|0
1688355000000|2023-07-03 03:30:00|278.96|276.36|278.76|276.16|279.16|276.56|278.57|275.97|0
1688355300000|2023-07-03 03:35:00|278.57|275.97|278.76|276.16|278.76|276.16|278.56|275.96|0
1688355600000|2023-07-03 03:40:00|278.85|276.25|279.15|276.55|279.35|276.75|278.85|276.25|0
1688355900000|2023-07-03 03:45:00|279.35|276.75|278.76|276.16|279.35|276.75|278.56|275.96|0
1688356200000|2023-07-03 03:50:00|278.36|275.76|278.95|276.35|278.95|276.35|278.16|275.56|0
1688356500000|2023-07-03 03:55:00|279.15|276.55|278.95|276.35|279.15|276.55|278.75|276.15|0
1688356800000|2023-07-03 04:00:00|278.75|276.15|278.95|276.35|278.95|276.35|278.55|275.95|0
1688357100000|2023-07-03 04:05:00|278.75|276.15|278.55|275.95|278.75|276.15|278.35|275.75|0
1688357400000|2023-07-03 04:10:00|278.75|276.15|278.75|276.15|278.75|276.15|278.55|275.95|0
1688357700000|2023-07-03 04:15:00|278.74|276.14|278.25|275.65|278.94|276.34|278.15|275.55|0
1688358000000|2023-07-03 04:20:00|278.35|275.75|278.74|276.14|278.74|276.14|278.15|275.55|0
1688358300000|2023-07-03 04:25:00|278.94|276.34|278.94|276.34|279.13|276.53|278.74|276.14|0
1688358600000|2023-07-03 04:30:00|279.13|276.53|279.13|276.53|279.13|276.53|278.74|276.14|0
1688358900000|2023-07-03 04:35:00|278.93|276.33|279.13|276.53|279.13|276.53|278.93|276.33|0
1688359200000|2023-07-03 04:40:00|279.03|276.43|279.13|276.53|279.33|276.73|278.93|276.33|0
1688359500000|2023-07-03 04:45:00|279.33|276.73|279.52|276.92|279.72|277.12|279.13|276.53|0
1688359800000|2023-07-03 04:50:00|279.32|276.72|278.93|276.33|279.52|276.92|278.73|276.13|0
1688360100000|2023-07-03 04:55:00|279.02|276.42|279.12|276.52|279.32|276.72|279.02|276.42|0
1688360400000|2023-07-03 05:00:00|279.02|276.42|278.53|275.93|279.02|276.42|278.53|275.93|0
1688360700000|2023-07-03 05:05:00|278.72|276.12|278.52|275.92|279.12|276.52|278.52|275.92|0
1688361000000|2023-07-03 05:10:00|278.33|275.73|278.32|275.72|278.62|276.02|278.32|275.72|0
1688361300000|2023-07-03 05:15:00|278.13|275.53|278.72|276.12|278.72|276.12|278.13|275.53|0
1688361600000|2023-07-03 05:20:00|278.52|275.92|278.52|275.92|278.72|276.12|278.22|275.62|0
1688361900000|2023-07-03 05:25:00|278.61|276.01|279.5|276.9|279.5|276.9|278.52|275.92|0
1688362200000|2023-07-03 05:30:00|279.31|276.71|279.2|276.6|279.9|277.3|279.11|276.51|0
1688362500000|2023-07-03 05:35:00|279.3|276.7|278.71|276.11|279.5|276.9|278.51|275.91|0
1688362800000|2023-07-03 05:40:00|278.51|275.91|278.51|275.91|278.51|275.91|278.31|275.71|0
1688363100000|2023-07-03 05:45:00|278.31|275.71|278.51|275.91|278.51|275.91|278.11|275.51|0
1688363400000|2023-07-03 05:50:00|278.31|275.71|278.7|276.1|278.7|276.1|278.21|275.61|0
1688363700000|2023-07-03 05:55:00|278.51|275.91|278.11|275.51|278.7|276.1|278.11|275.51|0
1688364000000|2023-07-03 06:00:00|277.91|275.31|276.33|273.73|277.91|275.31|276.14|273.54|0
1688364300000|2023-07-03 06:05:00|276.03|273.83|276.72|274.52|276.72|274.52|275.74|273.54|0
1688364600000|2023-07-03 06:10:00|276.62|274.42|276.32|274.12|276.92|274.72|276.13|273.93|0
1688364900000|2023-07-03 06:15:00|276.13|273.93|275.54|273.34|276.52|274.32|275.34|273.14|0
1688365200000|2023-07-03 06:20:00|275.74|273.54|275.93|273.73|276.13|273.93|275.34|273.14|0
1688365500000|2023-07-03 06:25:00|276.13|273.93|277.31|275.11|277.51|275.31|275.73|273.53|0
1688365800000|2023-07-03 06:30:00|277.41|275.21|277.31|275.11|277.41|275.21|276.92|274.72|0
1688366100000|2023-07-03 06:35:00|277.51|275.31|276.72|274.52|277.51|275.31|276.72|274.52|0
1688366400000|2023-07-03 06:40:00|276.91|274.71|276.91|274.71|277.11|274.91|276.71|274.51|0
1688366700000|2023-07-03 06:45:00|277.11|274.91|277.3|275.1|277.31|275.11|276.71|274.51|0
1688367000000|2023-07-03 06:50:00|277.5|275.3|277.1|274.9|277.5|275.3|276.71|274.51|0
1688367300000|2023-07-03 06:55:00|276.91|274.71|276.31|274.11|277.3|275.1|276.11|273.91|0
1688367600000|2023-07-03 07:00:00|276.71|274.51|277.39|275.19|277.69|275.49|276.7|274.5|0
1688367900000|2023-07-03 07:05:00|277.3|275.1|276.5|274.3|277.49|275.29|276.31|274.11|0
1688368200000|2023-07-03 07:10:00|276.6|274.4|277.1|274.9|277.49|275.29|276.6|274.4|0
1688368500000|2023-07-03 07:15:00|277.29|275.09|277.69|275.49|277.89|275.69|276.99|274.79|0
1688368800000|2023-07-03 07:20:00|277.29|275.09|277.49|275.29|278.08|275.88|276.99|274.79|0
1688369100000|2023-07-03 07:25:00|277.38|275.18|277.88|275.68|277.88|275.68|276.3|274.1|0
1688369400000|2023-07-03 07:30:00|277.98|275.78|277.09|274.89|278.28|276.08|276.89|274.69|0
1688369700000|2023-07-03 07:35:00|276.98|274.78|277.28|275.08|277.48|275.28|276.69|274.49|0
1688370000000|2023-07-03 07:40:00|277.08|274.88|277.87|275.67|278.07|275.87|276.78|274.58|0
1688370300000|2023-07-03 07:45:00|277.97|275.77|277.67|275.47|278.07|275.87|277.28|275.08|0
1688370600000|2023-07-03 07:50:00|277.77|275.57|277.67|275.47|278.07|275.87|277.48|275.28|0
1688370900000|2023-07-03 07:55:00|277.87|275.67|278.26|276.06|278.26|276.06|277.47|275.27|0
1688371200000|2023-07-03 08:00:00|278.07|275.87|278.86|276.66|279.25|277.05|277.87|275.67|0
1688371500000|2023-07-03 08:05:00|278.95|276.75|278.66|276.46|279.25|277.05|278.46|276.26|0
1688371800000|2023-07-03 08:10:00|278.85|276.65|279.45|277.25|280.24|278.04|278.85|276.65|0
1688372100000|2023-07-03 08:15:00|279.64|277.44|279.84|277.64|279.84|277.64|278.85|276.65|0
1688372400000|2023-07-03 08:20:00|279.64|277.44|278.45|276.25|280.04|277.84|278.45|276.25|0
1688372700000|2023-07-03 08:25:00|278.25|276.05|279.04|276.84|279.44|277.24|277.86|275.66|0
1688373000000|2023-07-03 08:30:00|279.24|277.04|280.03|277.83|280.23|278.03|278.84|276.64|0
1688373300000|2023-07-03 08:35:00|280.23|278.03|280.63|278.43|280.63|278.43|279.83|277.63|0
1688373600000|2023-07-03 08:40:00|280.43|278.23|280.62|278.42|280.62|278.42|280.03|277.83|0
1688373900000|2023-07-03 08:45:00|280.43|278.23|280.23|278.03|280.82|278.62|279.83|277.63|0
1688374200000|2023-07-03 08:50:00|280.03|277.83|280.02|277.82|280.42|278.22|280.02|277.82|0
1688374500000|2023-07-03 08:55:00|279.83|277.63|279.82|277.62|279.83|277.63|279.43|277.23|0
1688374800000|2023-07-03 09:00:00|279.63|277.43|279.43|277.23|280.02|277.82|279.43|277.23|0
1688375100000|2023-07-03 09:05:00|279.62|277.42|279.03|276.83|279.62|277.42|278.83|276.63|0
1688375400000|2023-07-03 09:10:00|278.83|276.63|278.92|276.72|279.42|277.22|278.63|276.43|0
1688375700000|2023-07-03 09:15:00|278.83|276.63|279.22|277.02|279.42|277.22|278.83|276.63|0
1688376000000|2023-07-03 09:20:00|279.02|276.82|279.22|277.02|279.22|277.02|278.62|276.42|0
1688376300000|2023-07-03 09:25:00|279.02|276.82|279.22|277.02|279.22|277.02|279.02|276.82|0
1688376600000|2023-07-03 09:30:00|279.02|276.82|278.62|276.42|279.21|277.01|278.22|276.02|0
1688376900000|2023-07-03 09:35:00|278.52|276.32|278.82|276.62|279.01|276.81|278.42|276.22|0
1688377200000|2023-07-03 09:40:00|278.71|276.51|278.22|276.02|278.71|276.51|278.02|275.82|0
1688377500000|2023-07-03 09:45:00|278.12|275.92|278.42|276.22|278.42|276.22|278.02|275.82|0
1688377800000|2023-07-03 09:50:00|278.61|276.41|278.41|276.21|278.81|276.61|278.21|276.01|0
1688378100000|2023-07-03 09:55:00|278.61|276.41|278.61|276.41|278.81|276.61|278.02|275.82|0
1688378400000|2023-07-03 10:00:00|278.41|276.21|278.61|276.41|279.4|277.2|278.21|276.01|0
1688378700000|2023-07-03 10:05:00|278.5|276.3|278.21|276.01|278.8|276.6|276.43|274.23|0
1688379000000|2023-07-03 10:10:00|278.3|276.1|278.01|275.81|278.6|276.4|277.81|275.61|0
1688379300000|2023-07-03 10:15:00|278.21|276.01|279.59|277.39|280.19|277.99|278.21|276.01|0
1688379600000|2023-07-03 10:20:00|279.49|277.29|280.38|278.18|280.78|278.58|279.49|277.29|0
1688379900000|2023-07-03 10:25:00|280.58|278.38|281.18|278.98|281.58|279.38|280.58|278.38|0
1688380200000|2023-07-03 10:30:00|280.78|278.58|281.18|278.98|281.18|278.98|280.78|278.58|0
1688380500000|2023-07-03 10:35:00|281.17|278.97|280.78|278.58|281.37|279.17|280.58|278.38|0
1688380800000|2023-07-03 10:40:00|280.58|278.38|280.57|278.37|280.97|278.77|280.18|277.98|0
1688381100000|2023-07-03 10:45:00|280.18|277.98|279.98|277.78|280.18|277.98|279.38|277.18|0
1688381400000|2023-07-03 10:50:00|280.18|277.98|280.17|277.97|280.18|277.98|279.58|277.38|0
1688381700000|2023-07-03 10:55:00|280.07|277.87|278.78|276.58|280.17|277.97|278.58|276.38|0
1688382000000|2023-07-03 11:00:00|278.98|276.78|278.98|276.78|279.18|276.98|278.19|275.99|0
1688382300000|2023-07-03 11:05:00|279.07|276.87|278.18|275.98|279.07|276.87|277.99|275.79|0
1688382600000|2023-07-03 11:10:00|278.28|276.08|277.79|275.59|278.58|276.38|277.39|275.19|0
1688382900000|2023-07-03 11:15:00|277.98|275.78|277.78|275.58|278.18|275.98|277.59|275.39|0
1688383200000|2023-07-03 11:20:00|277.58|275.38|278.37|276.17|278.38|276.18|277.58|275.38|0
1688383500000|2023-07-03 11:25:00|278.57|276.37|277.87|275.67|278.67|276.47|277.87|275.67|0
1688383800000|2023-07-03 11:30:00|277.78|275.58|276.39|274.19|277.98|275.78|276.39|274.19|0
1688384100000|2023-07-03 11:35:00|276.29|274.09|276.59|274.39|276.98|274.78|276.19|273.99|0
1688384400000|2023-07-03 11:40:00|276.79|274.59|275.4|273.2|276.79|274.59|275.01|272.81|0
1688384700000|2023-07-03 11:45:00|275.2|273|275.4|273.2|275.6|273.4|275|272.8|0
1688385000000|2023-07-03 11:50:00|275.2|273|274.81|272.61|275.4|273.2|274.61|272.41|0
1688385300000|2023-07-03 11:55:00|274.61|272.41|275|272.8|275.59|273.39|274.41|272.21|0
1688385600000|2023-07-03 12:00:00|275.2|273|274.6|272.4|275.59|273.39|274.01|271.81|0
1688385900000|2023-07-03 12:05:00|274.41|272.21|274.6|272.4|274.8|272.6|274.21|272.01|0
1688386200000|2023-07-03 12:10:00|274.8|272.6|274.4|272.2|275.59|273.39|274.4|272.2|0
1688386500000|2023-07-03 12:15:00|274.6|272.4|274.99|272.79|275.19|272.99|274.21|272.01|0
1688386800000|2023-07-03 12:20:00|274.79|272.59|275.78|273.58|275.98|273.78|274.79|272.59|0
1688387100000|2023-07-03 12:25:00|275.98|273.78|275.58|273.38|275.98|273.78|275.38|273.18|0
1688387400000|2023-07-03 12:30:00|275.38|273.18|274.39|272.19|275.38|273.18|274.2|272|0
1688387700000|2023-07-03 12:35:00|274.2|272|274.19|271.99|274.98|272.78|273.6|271.4|0
1688388000000|2023-07-03 12:40:00|274|271.8|273.6|271.4|274.39|272.19|273.41|271.21|0
1688388300000|2023-07-03 12:45:00|273.8|271.6|274.19|271.99|274.39|272.19|273.6|271.4|0
1688388600000|2023-07-03 12:50:00|274.28|272.08|275.17|272.97|275.17|272.97|273.99|271.79|0
1688388900000|2023-07-03 12:55:00|275.37|273.17|274.78|272.58|275.76|273.56|274.78|272.58|0
1688389200000|2023-07-03 13:00:00|274.97|272.77|275.17|272.97|275.56|273.36|274.58|272.38|0
1688389500000|2023-07-03 13:05:00|274.97|272.77|275.76|273.56|275.76|273.56|274.97|272.77|0
1688389800000|2023-07-03 13:10:00|275.96|273.76|274.77|272.57|276.35|274.15|274.77|272.57|0
1688390100000|2023-07-03 13:15:00|274.97|272.77|273.59|271.39|274.97|272.77|273.39|271.19|0
1688390400000|2023-07-03 13:20:00|273.39|271.19|273.78|271.58|273.98|271.78|273|270.8|0
1688390700000|2023-07-03 13:25:00|273.58|271.38|273.39|271.19|274.18|271.98|272.4|270.2|0
1688391000000|2023-07-03 13:30:00|272.6|270.4|274.76|272.56|274.76|272.56|270.83|268.63|0
1688391300000|2023-07-03 13:35:00|274.57|272.37|274.37|272.17|275.55|273.35|274.17|271.97|0
1688391600000|2023-07-03 13:40:00|274.56|272.36|276.53|274.33|276.63|274.43|273.18|270.98|0
1688391900000|2023-07-03 13:45:00|276.73|274.53|276.14|273.94|277.72|275.52|274.56|272.36|0
1688392200000|2023-07-03 13:50:00|275.94|273.74|274.95|272.75|276.73|274.53|274.56|272.36|0
1688392500000|2023-07-03 13:55:00|274.75|272.55|276.33|274.13|277.32|275.12|274.56|272.36|0
1688392800000|2023-07-03 14:00:00|277.12|274.92|277.12|274.92|278.51|276.31|276.33|274.13|0
1688393100000|2023-07-03 14:05:00|277.32|275.12|278.5|276.3|278.5|276.3|276.53|274.33|0
1688393400000|2023-07-03 14:10:00|278.31|276.11|276.92|274.72|278.31|276.11|275.93|273.73|0
1688393700000|2023-07-03 14:15:00|276.32|274.12|275.73|273.53|277.51|275.31|275.53|273.33|0
1688394000000|2023-07-03 14:20:00|275.93|273.73|277.11|274.91|277.11|274.91|274.15|271.95|0
1688394300000|2023-07-03 14:25:00|277.31|275.11|276.75|274.55|277.7|275.5|275.76|273.56|0
1688394600000|2023-07-03 14:30:00|276.95|274.75|276.55|274.35|277.35|275.15|274.97|272.77|0
1688394900000|2023-07-03 14:35:00|276.75|274.55|274.77|272.57|276.95|274.75|274.37|272.17|0
1688395200000|2023-07-03 14:40:00|274.97|272.77|274.57|272.37|275.36|273.16|273.19|270.99|0
1688395500000|2023-07-03 14:45:00|274.37|272.17|274.96|272.76|274.96|272.76|273.78|271.58|0
1688395800000|2023-07-03 14:50:00|274.76|272.56|275.66|273.46|275.75|273.55|273.18|270.98|0
1688396100000|2023-07-03 14:55:00|275.86|273.66|274.07|271.87|276.05|273.85|273.48|271.28|0
1688396400000|2023-07-03 15:00:00|274.27|272.07|274.86|272.66|275.66|273.46|273.88|271.68|0
1688396700000|2023-07-03 15:05:00|274.66|272.46|276.64|274.44|277.04|274.84|274.66|272.46|0
1688397000000|2023-07-03 15:10:00|276.84|274.64|277.04|274.84|277.24|275.04|276.05|273.85|0
1688397300000|2023-07-03 15:15:00|276.84|274.64|276.05|273.85|277.24|275.04|275.45|273.25|0
1688397600000|2023-07-03 15:20:00|275.85|273.65|276.84|274.64|276.84|274.64|275.65|273.45|0
1688397900000|2023-07-03 15:25:00|276.64|274.44|276.83|274.63|277.04|274.84|275.45|273.25|0
1688398200000|2023-07-03 15:30:00|277.03|274.83|277.03|274.83|277.43|275.23|276.04|273.84|0
1688398500000|2023-07-03 15:35:00|276.83|274.63|277.23|275.03|277.63|275.43|276.24|274.04|0
1688398800000|2023-07-03 15:40:00|277.03|274.83|277.23|275.03|278.02|275.82|276.63|274.43|0
1688399100000|2023-07-03 15:45:00|277.03|274.83|277.22|275.02|277.82|275.62|276.63|274.43|0
1688399400000|2023-07-03 15:50:00|277.42|275.22|278.02|275.82|278.02|275.82|276.83|274.63|0
1688399700000|2023-07-03 15:55:00|277.82|275.62|277.42|275.22|278.02|275.82|276.82|274.62|0
1688400000000|2023-07-03 16:00:00|277.62|275.42|277.61|275.41|278.01|275.81|277.42|275.22|0
1688400300000|2023-07-03 16:05:00|277.42|275.22|277.41|275.21|278.01|275.81|276.82|274.62|0
1688400600000|2023-07-03 16:10:00|277.61|275.41|278.41|276.21|278.61|276.41|277.21|275.01|0
1688400900000|2023-07-03 16:15:00|278.6|276.4|278.6|276.4|278.6|276.4|277.41|275.21|0
1688401200000|2023-07-03 16:20:00|278.4|276.2|279.2|277|279.4|277.2|278.4|276.2|0
1688401500000|2023-07-03 16:25:00|279.4|277.2|279.59|277.39|279.99|277.79|278.8|276.6|0
1688401800000|2023-07-03 16:30:00|279.4|277.2|279.39|277.19|279.79|277.59|278.8|276.6|0
1688402100000|2023-07-03 16:35:00|279.59|277.39|279.39|277.19|279.79|277.59|278.99|276.79|0
1688402400000|2023-07-03 16:40:00|279.19|276.99|279.59|277.39|279.79|277.59|278.99|276.79|0
1688402700000|2023-07-03 16:45:00|279.79|277.59|279.99|277.79|280.18|277.98|278.79|276.59|0
1688403000000|2023-07-03 16:50:00|279.79|277.59|279.98|277.78|280.98|278.78|278.39|276.19|0
1688403300000|2023-07-03 16:55:00|280.18|277.98|279.78|277.58|281.18|278.98|279.18|276.98|0
1688403600000|2023-07-03 17:00:00|279.28|277.08|278.28|276.08|279.38|277.18|277.59|275.39|0
1688403900000|2023-07-03 17:05:00|277.99|275.79|277.59|275.39|278.38|276.18|277.39|275.19|0
1688404200000|2023-07-03 17:10:00|277.79|275.59|279.51|277.31|279.67|277.47|277.79|275.59|0
1688404500000|2023-07-03 17:15:00|279.48|277.28|278.99|276.79|279.5|277.3|278.85|276.65|0
1688404800000|2023-07-03 17:20:00|279.01|276.81|279.85|277.65|279.86|277.66|278.99|276.79|0
1688405100000|2023-07-03 17:25:00|279.66|277.46|279.18|276.98|279.66|277.46|279.18|276.98|0
1688405700000|2023-07-03 17:35:00|279.49|277.29|279.33|277.13|279.61|277.41|279.33|277.13|0
1688406000000|2023-07-03 17:40:00|279.32|277.12|279.27|277.07|279.33|277.13|279.25|277.05|0
1688406300000|2023-07-03 17:45:00|279.19|276.99|279.19|276.99|279.19|276.99|279.19|276.99|0
1688453100000|2023-07-04 06:45:00|278.04|275.84|278.24|276.04|278.34|276.14|278.04|275.84|0
1688453400000|2023-07-04 06:50:00|278.04|275.84|278.84|276.64|279.04|276.84|278.04|275.84|0
1688453700000|2023-07-04 06:55:00|278.93|276.73|279.43|277.23|279.43|277.23|278.84|276.64|0
1688454000000|2023-07-04 07:00:00|279.63|277.43|279.43|277.23|280.23|278.03|279.43|277.23|0
1688454300000|2023-07-04 07:05:00|279.53|277.33|279.53|277.33|279.83|277.63|279.03|276.83|0
1688454600000|2023-07-04 07:10:00|279.43|277.23|279.03|276.83|279.53|277.33|278.83|276.63|0
1688454900000|2023-07-04 07:15:00|279.23|277.03|279.03|276.83|279.63|277.43|279.03|276.83|0
1688455200000|2023-07-04 07:20:00|279.12|276.92|278.63|276.43|279.43|277.23|278.43|276.23|0
1688455500000|2023-07-04 07:25:00|278.83|276.63|278.82|276.62|279.12|276.92|278.42|276.22|0
1688455800000|2023-07-04 07:30:00|279.02|276.82|279.22|277.02|279.32|277.12|278.82|276.62|0
1688456100000|2023-07-04 07:35:00|279.02|276.82|279.91|277.71|280.02|277.82|279.02|276.82|0
1688456400000|2023-07-04 07:40:00|280.02|277.82|280.61|278.41|280.61|278.41|279.42|277.22|0
1688456700000|2023-07-04 07:45:00|280.51|278.31|280.01|277.81|280.61|278.41|279.81|277.61|0
1688457000000|2023-07-04 07:50:00|280.21|278.01|279.61|277.41|280.21|278.01|279.41|277.21|0
1688457300000|2023-07-04 07:55:00|279.71|277.51|280.01|277.81|280.21|278.01|279.61|277.41|0
1688457600000|2023-07-04 08:00:00|279.9|277.7|279.61|277.41|279.9|277.7|279.61|277.41|0
1688457900000|2023-07-04 08:05:00|279.81|277.61|279.01|276.81|279.81|277.61|278.81|276.61|0
1688458200000|2023-07-04 08:10:00|279.21|277.01|279.4|277.2|279.5|277.3|279|276.8|0
1688458500000|2023-07-04 08:15:00|279.2|277|279|276.8|279.4|277.2|279|276.8|0
1688458800000|2023-07-04 08:20:00|279.2|277|279.4|277.2|279.6|277.4|279.1|276.9|0
1688459100000|2023-07-04 08:25:00|279.6|277.4|279.2|277|279.8|277.6|279.2|277|0
1688459400000|2023-07-04 08:30:00|279.4|277.2|278.2|276|279.4|277.2|278.2|276|0
1688459700000|2023-07-04 08:35:00|278.4|276.2|278|275.8|278.4|276.2|277.6|275.4|0
1688460000000|2023-07-04 08:40:00|278.09|275.89|277.2|275|278.09|275.89|277|274.8|0
1688460300000|2023-07-04 08:45:00|277.09|274.89|276.6|274.4|277.4|275.2|276.6|274.4|0
1688460600000|2023-07-04 08:50:00|276.69|274.49|276.4|274.2|276.8|274.6|276.4|274.2|0
1688460900000|2023-07-04 08:55:00|276.6|274.4|276.4|274.2|276.8|274.6|276|273.8|0
1688461200000|2023-07-04 09:00:00|276.2|274|276.39|274.19|276.59|274.39|276.2|274|0
1688461500000|2023-07-04 09:05:00|276.59|274.39|276.59|274.39|276.99|274.79|276.39|274.19|0
1688461800000|2023-07-04 09:10:00|276.79|274.59|276.59|274.39|276.79|274.59|276.39|274.19|0
1688462100000|2023-07-04 09:15:00|276.79|274.59|276.59|274.39|276.99|274.79|276.39|274.19|0
1688462400000|2023-07-04 09:20:00|276.48|274.28|276.98|274.78|276.98|274.78|276.48|274.28|0
1688462700000|2023-07-04 09:25:00|276.78|274.58|276.88|274.68|277.38|275.18|276.78|274.58|0
1688463000000|2023-07-04 09:30:00|276.78|274.58|275.88|273.68|276.98|274.78|275.88|273.68|0
1688463300000|2023-07-04 09:35:00|275.98|273.78|276.38|274.18|276.58|274.38|275.98|273.78|0
1688463600000|2023-07-04 09:40:00|276.58|274.38|275.78|273.58|276.58|274.38|275.78|273.58|0
1688463900000|2023-07-04 09:45:00|275.98|273.78|276.18|273.98|276.18|273.98|275.58|273.38|0
1688464200000|2023-07-04 09:50:00|276.27|274.07|277.17|274.97|277.17|274.97|276.18|273.98|0
1688464500000|2023-07-04 09:55:00|276.97|274.77|277.56|275.36|277.77|275.57|276.97|274.77|0
1688464800000|2023-07-04 10:00:00|277.76|275.56|277.46|275.26|277.76|275.56|277.36|275.16|0
1688465100000|2023-07-04 10:05:00|277.36|275.16|276.76|274.56|277.36|275.16|276.76|274.56|0
1688465400000|2023-07-04 10:10:00|276.96|274.76|277.16|274.96|277.36|275.16|276.76|274.56|0
1688465700000|2023-07-04 10:15:00|277.36|275.16|277.36|275.16|277.36|275.16|276.76|274.56|0
1688466000000|2023-07-04 10:20:00|277.16|274.96|277.16|274.96|277.36|275.16|277.16|274.96|0
1688466300000|2023-07-04 10:25:00|277.36|275.16|276.76|274.56|277.36|275.16|276.56|274.36|0
1688466600000|2023-07-04 10:30:00|276.56|274.36|275.56|273.36|276.76|274.56|275.56|273.36|0
1688466900000|2023-07-04 10:35:00|275.36|273.16|275.96|273.76|275.96|273.76|274.77|272.57|0
1688467200000|2023-07-04 10:40:00|275.76|273.56|275.95|273.75|276.15|273.95|275.76|273.56|0
1688467500000|2023-07-04 10:45:00|275.85|273.65|276.55|274.35|276.55|274.35|275.76|273.56|0
1688467800000|2023-07-04 10:50:00|276.35|274.15|276.35|274.15|276.55|274.35|276.15|273.95|0
1688468100000|2023-07-04 10:55:00|276.55|274.35|276.54|274.34|276.75|274.55|276.35|274.15|0
1688468400000|2023-07-04 11:00:00|276.35|274.15|276.54|274.34|276.74|274.54|276.34|274.14|0
1688468700000|2023-07-04 11:05:00|276.34|274.14|276.54|274.34|276.74|274.54|276.34|274.14|0
1688469000000|2023-07-04 11:10:00|276.74|274.54|276.74|274.54|277.14|274.94|276.54|274.34|0
1688469300000|2023-07-04 11:15:00|276.54|274.34|277.13|274.93|277.13|274.93|276.54|274.34|0
1688469600000|2023-07-04 11:20:00|276.93|274.73|277.13|274.93|277.33|275.13|276.93|274.73|0
1688469900000|2023-07-04 11:25:00|277.33|275.13|277.33|275.13|277.53|275.33|277.13|274.93|0
1688470200000|2023-07-04 11:30:00|277.13|274.93|277.72|275.52|278.12|275.92|277.13|274.93|0
1688470500000|2023-07-04 11:35:00|277.92|275.72|277.72|275.52|277.92|275.72|277.52|275.32|0
1688470800000|2023-07-04 11:40:00|277.52|275.32|278.52|276.32|278.52|276.32|277.52|275.32|0
1688471100000|2023-07-04 11:45:00|278.41|276.21|278.72|276.52|278.72|276.52|278.32|276.12|0
1688471400000|2023-07-04 11:50:00|278.71|276.51|278.68|276.48|279.28|277.08|278.52|276.32|0
1688471700000|2023-07-04 11:55:00|278.48|276.28|278.28|276.08|278.48|276.28|278.28|276.08|0
1688472000000|2023-07-04 12:00:00|278.48|276.28|278.88|276.68|278.88|276.68|277.88|275.68|0
1688472300000|2023-07-04 12:05:00|278.77|276.57|278.77|276.57|279.08|276.88|278.68|276.48|0
1688472600000|2023-07-04 12:10:00|278.88|276.68|279.07|276.87|279.07|276.87|278.68|276.48|0
1688472900000|2023-07-04 12:15:00|279.27|277.07|278.47|276.27|279.27|277.07|278.47|276.27|0
1688473200000|2023-07-04 12:20:00|278.27|276.07|278.27|276.07|278.37|276.17|277.88|275.68|0
1688473500000|2023-07-04 12:25:00|278.07|275.87|278.67|276.47|278.67|276.47|278.07|275.87|0
1688473800000|2023-07-04 12:30:00|278.56|276.36|278.27|276.07|278.67|276.47|278.07|275.87|0
1688474100000|2023-07-04 12:35:00|278.07|275.87|279.26|277.06|279.26|277.06|278.07|275.87|0
1688474400000|2023-07-04 12:40:00|279.46|277.26|279.06|276.86|279.46|277.26|279.06|276.86|0
1688474700000|2023-07-04 12:45:00|278.86|276.66|278.66|276.46|278.96|276.76|278.66|276.46|0
1688475000000|2023-07-04 12:50:00|278.46|276.26|278.06|275.86|278.66|276.46|278.06|275.86|0
1688475300000|2023-07-04 12:55:00|278.26|276.06|278.46|276.26|278.46|276.26|278.06|275.86|0
1688475600000|2023-07-04 13:00:00|278.35|276.15|277.66|275.46|278.46|276.26|277.66|275.46|0
1688475900000|2023-07-04 13:05:00|277.86|275.66|277.66|275.46|278.06|275.86|277.66|275.46|0
1688476200000|2023-07-04 13:10:00|277.46|275.26|276.86|274.66|277.46|275.26|276.56|274.36|0
1688476500000|2023-07-04 13:15:00|277.06|274.86|278.05|275.85|278.25|276.05|277.06|274.86|0
1688476800000|2023-07-04 13:20:00|277.85|275.65|279.13|276.93|279.13|276.93|277.85|275.65|0
1688477100000|2023-07-04 13:25:00|279.33|277.13|279.52|277.32|279.72|277.52|279.33|277.13|0
1688477400000|2023-07-04 13:30:00|279.72|277.52|279.32|277.12|279.72|277.52|279.13|276.93|0
1688477700000|2023-07-04 13:35:00|279.52|277.32|279.52|277.32|279.72|277.52|279.32|277.12|0
1688478000000|2023-07-04 13:40:00|279.32|277.12|279.32|277.12|279.72|277.52|279.32|277.12|0
1688478300000|2023-07-04 13:45:00|279.52|277.32|278.52|276.32|279.52|277.32|278.52|276.32|0
1688478600000|2023-07-04 13:50:00|278.62|276.42|278.72|276.52|278.72|276.52|278.32|276.12|0
1688478900000|2023-07-04 13:55:00|278.61|276.41|278.92|276.72|278.92|276.72|278.52|276.32|0
1688479200000|2023-07-04 14:00:00|279.11|276.91|278.91|276.71|279.31|277.11|278.71|276.51|0
1688479500000|2023-07-04 14:05:00|278.81|276.61|278.51|276.31|278.91|276.71|278.51|276.31|0
1688479800000|2023-07-04 14:10:00|278.31|276.11|278.31|276.11|278.51|276.31|278.31|276.11|0
1688480100000|2023-07-04 14:15:00|278.11|275.91|277.52|275.32|278.11|275.91|277.32|275.12|0
1688480400000|2023-07-04 14:20:00|277.32|275.12|277.51|275.31|277.52|275.32|277.32|275.12|0
1688480700000|2023-07-04 14:25:00|277.32|275.12|277.31|275.11|277.51|275.31|277.12|274.92|0
1688481000000|2023-07-04 14:30:00|277.11|274.91|277.51|275.31|277.51|275.31|277.11|274.91|0
1688481300000|2023-07-04 14:35:00|277.31|275.11|277.71|275.51|277.71|275.51|277.11|274.91|0
1688481600000|2023-07-04 14:40:00|277.51|275.31|277.9|275.7|277.9|275.7|277.31|275.11|0
1688481900000|2023-07-04 14:45:00|278.1|275.9|278.3|276.1|278.3|276.1|277.9|275.7|0
1688482200000|2023-07-04 14:50:00|278.5|276.3|278.1|275.9|278.69|276.49|277.9|275.7|0
1688482500000|2023-07-04 14:55:00|277.9|275.7|278.19|275.99|278.29|276.09|277.9|275.7|0
1688482800000|2023-07-04 15:00:00|278.29|276.09|278.69|276.49|278.69|276.49|278.09|275.89|0
1688483100000|2023-07-04 15:05:00|278.58|276.38|278.69|276.49|278.69|276.49|278.49|276.29|0
1688483400000|2023-07-04 15:10:00|278.49|276.29|278.29|276.09|278.49|276.29|278.09|275.89|0
1688483700000|2023-07-04 15:15:00|278.09|275.89|278.28|276.08|278.29|276.09|278.09|275.89|0
1688484000000|2023-07-04 15:20:00|278.48|276.28|278.68|276.48|278.68|276.48|278.48|276.28|0
1688484300000|2023-07-04 15:25:00|278.88|276.68|278.68|276.48|278.88|276.68|278.48|276.28|0
1688484600000|2023-07-04 15:30:00|278.88|276.68|278.88|276.68|278.88|276.68|278.88|276.68|0
1688516100000|2023-07-05 00:15:00|278.21|275.61|278.41|275.81|278.41|275.81|278.21|275.61|0
1688516400000|2023-07-05 00:20:00|278.6|276|279|276.4|279|276.4|278.21|275.61|0
1688516700000|2023-07-05 00:25:00|278.9|276.3|279.99|277.39|279.99|277.39|278.8|276.2|0
1688517000000|2023-07-05 00:30:00|279.79|277.19|279.79|277.19|280.19|277.59|279.59|276.99|0
1688517300000|2023-07-05 00:35:00|279.99|277.39|279.78|277.18|279.99|277.39|279.59|276.99|0
1688517600000|2023-07-05 00:40:00|279.98|277.38|279.98|277.38|280.18|277.58|279.78|277.18|0
1688517900000|2023-07-05 00:45:00|279.78|277.18|279.78|277.18|279.98|277.38|279.39|276.79|0
1688518200000|2023-07-05 00:50:00|279.98|277.38|279.78|277.18|280.18|277.58|279.78|277.18|0
1688518500000|2023-07-05 00:55:00|279.58|276.98|280.17|277.57|280.17|277.57|279.58|276.98|0
1688518800000|2023-07-05 01:00:00|279.97|277.37|279.97|277.37|280.37|277.77|279.78|277.18|0
1688519100000|2023-07-05 01:05:00|279.77|277.17|279.77|277.17|279.97|277.37|279.57|276.97|0
1688519400000|2023-07-05 01:10:00|279.57|276.97|280.17|277.57|280.17|277.57|279.37|276.77|0
1688519700000|2023-07-05 01:15:00|279.97|277.37|280.76|278.16|280.76|278.16|279.77|277.17|0
1688520000000|2023-07-05 01:20:00|280.96|278.36|280.76|278.16|280.96|278.36|280.76|278.16|0
1688520300000|2023-07-05 01:25:00|280.96|278.36|281.15|278.55|281.15|278.55|280.76|278.16|0
1688520600000|2023-07-05 01:30:00|281.35|278.75|281.15|278.55|281.35|278.75|280.56|277.96|0
1688520900000|2023-07-05 01:35:00|280.95|278.35|281.15|278.55|281.55|278.95|280.95|278.35|0
1688521200000|2023-07-05 01:40:00|280.95|278.35|280.75|278.15|281.35|278.75|280.55|277.95|0
1688521500000|2023-07-05 01:45:00|280.55|277.95|280.95|278.35|280.95|278.35|280.15|277.55|0
1688521800000|2023-07-05 01:50:00|280.84|278.24|280.94|278.34|281.14|278.54|280.55|277.95|0
1688522100000|2023-07-05 01:55:00|280.74|278.14|280.94|278.34|281.14|278.54|280.55|277.95|0
1688522400000|2023-07-05 02:00:00|280.74|278.14|280.14|277.54|280.94|278.34|280.14|277.54|0
1688522700000|2023-07-05 02:05:00|279.95|277.35|279.84|277.24|280.34|277.74|279.84|277.24|0
1688523000000|2023-07-05 02:10:00|279.75|277.15|279.74|277.14|279.94|277.34|279.55|276.95|0
1688523300000|2023-07-05 02:15:00|279.94|277.34|279.94|277.34|280.14|277.54|279.74|277.14|0
1688523600000|2023-07-05 02:20:00|279.74|277.14|279.94|277.34|279.94|277.34|279.74|277.14|0
1688523900000|2023-07-05 02:25:00|279.74|277.14|279.74|277.14|279.94|277.34|279.74|277.14|0
1688524200000|2023-07-05 02:30:00|279.54|276.94|279.93|277.33|280.13|277.53|279.34|276.74|0
1688524500000|2023-07-05 02:35:00|280.13|277.53|279.93|277.33|280.33|277.73|279.93|277.33|0
1688524800000|2023-07-05 02:40:00|279.73|277.13|279.93|277.33|279.93|277.33|279.73|277.13|0
1688525100000|2023-07-05 02:45:00|279.73|277.13|279.33|276.73|279.73|277.13|279.33|276.73|0
1688525400000|2023-07-05 02:50:00|279.13|276.53|278.93|276.33|279.13|276.53|278.74|276.14|0
1688525700000|2023-07-05 02:55:00|279.13|276.53|278.93|276.33|279.13|276.53|278.93|276.33|0
1688526000000|2023-07-05 03:00:00|279.13|276.53|278.93|276.33|279.13|276.53|278.73|276.13|0
1688526300000|2023-07-05 03:05:00|278.73|276.13|278.53|275.93|278.73|276.13|278.53|275.93|0
1688526600000|2023-07-05 03:10:00|278.33|275.73|278.53|275.93|278.53|275.93|278.13|275.53|0
1688526900000|2023-07-05 03:15:00|278.33|275.73|278.33|275.73|278.53|275.93|278.13|275.53|0
1688527200000|2023-07-05 03:20:00|278.53|275.93|278.33|275.73|278.53|275.93|278.33|275.73|0
1688527500000|2023-07-05 03:25:00|278.13|275.53|277.93|275.33|278.13|275.53|277.93|275.33|0
1688527800000|2023-07-05 03:30:00|278.13|275.53|278.52|275.92|278.52|275.92|278.13|275.53|0
1688528100000|2023-07-05 03:35:00|278.61|276.01|278.91|276.31|278.91|276.31|278.52|275.92|0
1688528400000|2023-07-05 03:40:00|278.72|276.12|279.11|276.51|279.11|276.51|278.72|276.12|0
1688528700000|2023-07-05 03:45:00|278.91|276.31|278.91|276.31|278.91|276.31|278.91|276.31|0
1688529000000|2023-07-05 03:50:00|278.71|276.11|278.91|276.31|278.91|276.31|278.71|276.11|0
1688529300000|2023-07-05 03:55:00|278.71|276.11|278.71|276.11|278.71|276.11|278.71|276.11|0
1688529600000|2023-07-05 04:00:00|278.51|275.91|278.31|275.71|278.71|276.11|278.11|275.51|0
1688529900000|2023-07-05 04:05:00|278.51|275.91|278.31|275.71|278.51|275.91|278.31|275.71|0
1688530200000|2023-07-05 04:10:00|278.5|275.9|278.3|275.7|278.5|275.9|278.3|275.7|0
1688530500000|2023-07-05 04:15:00|278.11|275.51|278.1|275.5|278.3|275.7|278.1|275.5|0
1688530800000|2023-07-05 04:20:00|278.3|275.7|278.3|275.7|278.3|275.7|278.1|275.5|0
1688531100000|2023-07-05 04:25:00|277.9|275.3|278.3|275.7|278.3|275.7|277.9|275.3|0
1688531400000|2023-07-05 04:30:00|278.5|275.9|277.9|275.3|278.5|275.9|277.9|275.3|0
1688531700000|2023-07-05 04:35:00|278.1|275.5|278.1|275.5|278.3|275.7|278.1|275.5|0
1688532000000|2023-07-05 04:40:00|278.29|275.69|278.09|275.49|278.29|275.69|277.9|275.3|0
1688532300000|2023-07-05 04:45:00|277.9|275.3|277.89|275.29|278.09|275.49|277.89|275.29|0
1688532600000|2023-07-05 04:50:00|278.09|275.49|277.89|275.29|278.09|275.49|277.89|275.29|0
1688532900000|2023-07-05 04:55:00|277.79|275.19|278.09|275.49|278.09|275.49|277.69|275.09|0
1688533200000|2023-07-05 05:00:00|277.89|275.29|277.69|275.09|277.89|275.29|277.69|275.09|0
1688533500000|2023-07-05 05:05:00|277.89|275.29|277.89|275.29|277.89|275.29|277.69|275.09|0
1688533800000|2023-07-05 05:10:00|277.88|275.28|277.88|275.28|277.88|275.28|277.69|275.09|0
1688534100000|2023-07-05 05:15:00|277.98|275.38|278.08|275.48|278.28|275.68|277.88|275.28|0
1688534400000|2023-07-05 05:20:00|278.28|275.68|278.08|275.48|278.28|275.68|278.08|275.48|0
1688534700000|2023-07-05 05:25:00|278.07|275.47|278.47|275.87|278.47|275.87|278.07|275.47|0
1688535000000|2023-07-05 05:30:00|278.27|275.67|278.47|275.87|278.67|276.07|278.27|275.67|0
1688535300000|2023-07-05 05:35:00|278.27|275.67|278.86|276.26|278.86|276.26|278.27|275.67|0
1688535600000|2023-07-05 05:40:00|278.66|276.06|278.46|275.86|278.86|276.26|278.46|275.86|0
1688535900000|2023-07-05 05:45:00|278.27|275.67|278.07|275.47|278.27|275.67|278.07|275.47|0
1688536200000|2023-07-05 05:50:00|277.87|275.27|278.06|275.46|278.26|275.66|277.87|275.27|0
1688536500000|2023-07-05 05:55:00|277.96|275.36|277.86|275.26|278.26|275.66|277.76|275.16|0
1688536800000|2023-07-05 06:00:00|277.67|275.07|276.68|274.08|278.26|275.66|276.68|274.08|0
1688537100000|2023-07-05 06:05:00|276.67|274.47|275.49|273.29|276.67|274.47|275.29|273.09|0
1688537400000|2023-07-05 06:10:00|275.68|273.48|275.48|273.28|275.88|273.68|275.29|273.09|0
1688537700000|2023-07-05 06:15:00|275.68|273.48|274.89|272.69|275.88|273.68|274.89|272.69|0
1688538000000|2023-07-05 06:20:00|274.69|272.49|274.49|272.29|275.09|272.89|274.49|272.29|0
1688538300000|2023-07-05 06:25:00|274.69|272.49|274.49|272.29|274.69|272.49|274.1|271.9|0
1688538600000|2023-07-05 06:30:00|274.1|271.9|274.29|272.09|274.49|272.29|273.9|271.7|0
1688538900000|2023-07-05 06:35:00|274.49|272.29|274.29|272.09|274.88|272.68|274.09|271.89|0
1688539200000|2023-07-05 06:40:00|274.49|272.29|274.29|272.09|274.68|272.48|274.29|272.09|0
1688539500000|2023-07-05 06:45:00|274.19|271.99|272.71|270.51|274.29|272.09|272.52|270.32|0
1688539800000|2023-07-05 06:50:00|272.81|270.61|271.93|269.73|272.81|270.61|271.73|269.53|0
1688540100000|2023-07-05 06:55:00|272.12|269.92|271.31|269.11|272.49|270.29|271.12|268.92|0
1688540400000|2023-07-05 07:00:00|271.12|268.92|270.72|268.52|272.19|269.99|270.53|268.33|0
1688540700000|2023-07-05 07:05:00|270.92|268.72|272.49|270.29|272.49|270.29|270.72|268.52|0
1688541000000|2023-07-05 07:10:00|272.68|270.48|273.47|271.27|273.66|271.46|272.68|270.48|0
1688541300000|2023-07-05 07:15:00|273.66|271.46|274.05|271.85|274.45|272.25|272.88|270.68|0
1688541600000|2023-07-05 07:20:00|274.25|272.05|273.46|271.26|274.25|272.05|273.07|270.87|0
1688541900000|2023-07-05 07:25:00|273.66|271.46|272.48|270.28|273.66|271.46|272.09|269.89|0
1688542200000|2023-07-05 07:30:00|272.28|270.08|272.87|270.67|273.26|271.06|272.09|269.89|0
1688542500000|2023-07-05 07:35:00|272.67|270.47|273.06|270.86|273.06|270.86|272.08|269.88|0
1688542800000|2023-07-05 07:40:00|272.87|270.67|272.86|270.66|273.26|271.06|272.47|270.27|0
1688543100000|2023-07-05 07:45:00|273.06|270.86|273.25|271.05|273.65|271.45|272.47|270.27|0
1688543400000|2023-07-05 07:50:00|273.15|270.95|272.66|270.46|273.65|271.45|272.47|270.27|0
1688543700000|2023-07-05 07:55:00|272.47|270.27|272.36|270.16|272.66|270.46|271.29|269.09|0
1688544000000|2023-07-05 08:00:00|272.27|270.07|272.46|270.26|272.46|270.26|270.89|268.69|0
1688544300000|2023-07-05 08:05:00|272.66|270.46|272.85|270.65|273.05|270.85|272.07|269.87|0
1688544600000|2023-07-05 08:10:00|272.95|270.75|271.28|269.08|272.95|270.75|271.09|268.89|0
1688544900000|2023-07-05 08:15:00|271.48|269.28|273.63|271.43|273.83|271.63|271.48|269.28|0
1688545200000|2023-07-05 08:20:00|273.44|271.24|272.65|270.45|273.83|271.63|272.65|270.45|0
1688545500000|2023-07-05 08:25:00|272.74|270.54|272.84|270.64|273.63|271.43|272.65|270.45|0
1688545800000|2023-07-05 08:30:00|273.04|270.84|272.25|270.05|273.24|271.04|272.25|270.05|0
1688546100000|2023-07-05 08:35:00|272.35|270.15|271.27|269.07|272.45|270.25|271.07|268.87|0
1688546400000|2023-07-05 08:40:00|271.07|268.87|271.56|269.36|271.66|269.46|271.07|268.87|0
1688546700000|2023-07-05 08:45:00|271.46|269.26|271.46|269.26|271.85|269.65|271.27|269.07|0
1688547000000|2023-07-05 08:50:00|271.36|269.16|271.07|268.87|271.85|269.65|271.07|268.87|0
1688547300000|2023-07-05 08:55:00|271.16|268.96|271.26|269.06|271.26|269.06|270.68|268.48|0
1688547600000|2023-07-05 09:00:00|271.46|269.26|271.65|269.45|271.65|269.45|270.87|268.67|0
1688547900000|2023-07-05 09:05:00|271.45|269.25|270.08|267.88|271.65|269.45|269.69|267.49|0
1688548200000|2023-07-05 09:10:00|269.89|267.69|269.49|267.29|270.47|268.27|269.2|267|0
1688548500000|2023-07-05 09:15:00|269.69|267.49|269.69|267.49|270.08|267.88|269.3|267.1|0
1688548800000|2023-07-05 09:20:00|269.3|267.1|267.54|265.34|269.88|267.68|267.54|265.34|0
1688549100000|2023-07-05 09:25:00|267.63|265.43|266.17|263.97|267.93|265.73|266.17|263.97|0
1688549400000|2023-07-05 09:30:00|266.37|264.17|265.29|263.09|267.24|265.04|264.9|262.7|0
1688549700000|2023-07-05 09:35:00|265.1|262.9|263.16|260.96|265.29|263.09|262.96|260.76|0
1688550000000|2023-07-05 09:40:00|263.35|261.15|262.19|259.99|263.54|261.34|261.8|259.6|0
1688550300000|2023-07-05 09:45:00|262.38|260.18|264.21|262.01|264.7|262.5|262.19|259.99|0
1688550600000|2023-07-05 09:50:00|264.31|262.11|264.12|261.92|264.31|262.11|263.73|261.53|0
1688550900000|2023-07-05 09:55:00|264.21|262.01|264.89|262.69|265.09|262.89|264.21|262.01|0
1688551200000|2023-07-05 10:00:00|264.7|262.5|264.89|262.69|264.89|262.69|264.21|262.01|0
1688551500000|2023-07-05 10:05:00|264.69|262.49|264.11|261.91|264.89|262.69|263.92|261.72|0
1688551800000|2023-07-05 10:10:00|264.3|262.1|264.5|262.3|264.89|262.69|264.11|261.91|0
1688552100000|2023-07-05 10:15:00|264.69|262.49|266.05|263.85|266.24|264.04|264.5|262.3|0
1688552400000|2023-07-05 10:20:00|266.24|264.04|266.24|264.04|266.43|264.23|266.05|263.85|0
1688552700000|2023-07-05 10:25:00|266.33|264.13|266.43|264.23|266.43|264.23|265.85|263.65|0
1688553000000|2023-07-05 10:30:00|266.33|264.13|267.21|265.01|267.4|265.2|266.24|264.04|0
1688553300000|2023-07-05 10:35:00|267.01|264.81|266.81|264.61|267.2|265|266.43|264.23|0
1688553600000|2023-07-05 10:40:00|266.62|264.42|266.81|264.61|267.59|265.39|266.23|264.03|0
1688553900000|2023-07-05 10:45:00|266.91|264.71|266.41|264.21|267.2|265|266.02|263.82|0
1688554200000|2023-07-05 10:50:00|266.22|264.02|266.9|264.7|267|264.8|266.22|264.02|0
1688554500000|2023-07-05 10:55:00|267.1|264.9|266.51|264.31|267.1|264.9|266.32|264.12|0
1688554800000|2023-07-05 11:00:00|266.7|264.5|265.73|263.53|266.7|264.5|265.73|263.53|0
1688555100000|2023-07-05 11:05:00|265.54|263.34|264.76|262.56|265.54|263.34|264.76|262.56|0
1688555400000|2023-07-05 11:10:00|264.56|262.36|264.75|262.55|264.76|262.56|264.37|262.17|0
1688555700000|2023-07-05 11:15:00|265.14|262.94|266.11|263.91|266.11|263.91|264.75|262.55|0
1688556000000|2023-07-05 11:20:00|266.01|263.81|264.94|262.74|266.01|263.81|264.94|262.74|0
1688556300000|2023-07-05 11:25:00|264.75|262.55|264.55|262.35|264.94|262.74|263.97|261.77|0
1688556600000|2023-07-05 11:30:00|264.36|262.16|264.55|262.35|265.33|263.13|264.16|261.96|0
1688556900000|2023-07-05 11:35:00|264.36|262.16|264.55|262.35|264.74|262.54|263.77|261.57|0
1688557200000|2023-07-05 11:40:00|264.45|262.25|264.74|262.54|265.52|263.32|264.35|262.15|0
1688557500000|2023-07-05 11:45:00|264.55|262.35|264.93|262.73|264.93|262.73|264.16|261.96|0
1688557800000|2023-07-05 11:50:00|264.54|262.34|263.96|261.76|264.54|262.34|263.77|261.57|0
1688558100000|2023-07-05 11:55:00|263.77|261.57|262.41|260.21|263.77|261.57|262.41|260.21|0
1688558400000|2023-07-05 12:00:00|262.31|260.11|261.25|259.05|262.41|260.21|261.25|259.05|0
1688558700000|2023-07-05 12:05:00|261.14|258.94|261.44|259.24|261.82|259.62|260.86|258.66|0
1688559000000|2023-07-05 12:10:00|261.24|259.04|262.3|260.1|262.4|260.2|260.47|258.27|0
1688559300000|2023-07-05 12:15:00|262.21|260.01|261.82|259.62|262.59|260.39|261.24|259.04|0
1688559600000|2023-07-05 12:20:00|262.01|259.81|262.59|260.39|262.98|260.78|261.62|259.42|0
1688559900000|2023-07-05 12:25:00|262.4|260.2|262.78|260.58|262.78|260.58|262.2|260|0
1688560200000|2023-07-05 12:30:00|262.59|260.39|262.2|260|263.17|260.97|262|259.8|0
1688560500000|2023-07-05 12:35:00|262|259.8|261.81|259.61|262.2|260|261.62|259.42|0
1688560800000|2023-07-05 12:40:00|262|259.8|262.97|260.77|262.97|260.77|261.62|259.42|0
1688561100000|2023-07-05 12:45:00|262.58|260.38|262.58|260.38|262.77|260.57|261.81|259.61|0
1688561400000|2023-07-05 12:50:00|262.38|260.18|261.61|259.41|262.58|260.38|261.61|259.41|0
1688561700000|2023-07-05 12:55:00|261.42|259.22|261.99|259.79|262.19|259.99|261.03|258.83|0
1688562000000|2023-07-05 13:00:00|261.8|259.6|261.8|259.6|261.99|259.79|261.41|259.21|0
1688562300000|2023-07-05 13:05:00|261.6|259.4|262.57|260.37|262.76|260.56|261.6|259.4|0
1688562600000|2023-07-05 13:10:00|262.76|260.56|264.89|262.69|265.09|262.89|262.76|260.56|0
1688562900000|2023-07-05 13:15:00|264.7|262.5|263.53|261.33|264.7|262.5|263.34|261.14|0
1688563200000|2023-07-05 13:20:00|263.73|261.53|263.92|261.72|264.5|262.3|263.34|261.14|0
1688563500000|2023-07-05 13:25:00|263.72|261.52|264.3|262.1|264.5|262.3|263.72|261.52|0
1688563800000|2023-07-05 13:30:00|264.5|262.3|268.2|266|268.98|266.78|264.5|262.3|0
1688564100000|2023-07-05 13:35:00|268|265.8|269.76|267.56|270.15|267.95|267.41|265.21|0
1688564400000|2023-07-05 13:40:00|269.95|267.75|273.88|271.68|274.08|271.88|269.56|267.36|0
1688564700000|2023-07-05 13:45:00|273.68|271.48|273.68|271.48|274.47|272.27|271.52|269.32|0
1688565000000|2023-07-05 13:50:00|273.88|271.68|274.66|272.46|275.26|273.06|273.68|271.48|0
1688565300000|2023-07-05 13:55:00|274.86|272.66|274.46|272.26|275.25|273.05|273.68|271.48|0
1688565600000|2023-07-05 14:00:00|274.86|272.66|275.35|273.15|276.73|274.53|273.78|271.58|0
1688565900000|2023-07-05 14:05:00|274.96|272.76|274.95|272.75|276.92|274.72|274.56|272.36|0
1688566200000|2023-07-05 14:10:00|275.15|272.95|275.54|273.34|275.94|273.74|273.38|271.18|0
1688566500000|2023-07-05 14:15:00|275.74|273.54|277.31|275.11|277.91|275.71|275.74|273.54|0
1688566800000|2023-07-05 14:20:00|277.71|275.51|277.03|274.83|278.3|276.1|276.24|274.04|0
1688567100000|2023-07-05 14:25:00|276.83|274.63|276.83|274.63|278.01|275.81|276.04|273.84|0
1688567400000|2023-07-05 14:30:00|277.22|275.02|278.01|275.81|278.6|276.4|277.22|275.02|0
1688567700000|2023-07-05 14:35:00|278.21|276.01|279|276.8|279.59|277.39|278.21|276.01|0
1688568000000|2023-07-05 14:40:00|278.8|276.6|277.41|275.21|279.19|276.99|277.02|274.82|0
1688568300000|2023-07-05 14:45:00|277.61|275.41|276.22|274.02|278|275.8|274.25|272.05|0
1688568600000|2023-07-05 14:50:00|276.03|273.83|277.01|274.81|277.01|274.81|276.03|273.83|0
1688568900000|2023-07-05 14:55:00|277.21|275.01|279.38|277.18|279.58|277.38|277.01|274.81|0
1688569200000|2023-07-05 15:00:00|279.78|277.58|278.59|276.39|279.78|277.58|278.2|276|0
1688569500000|2023-07-05 15:05:00|278.79|276.59|278.79|276.59|279.98|277.78|278.79|276.59|0
1688569800000|2023-07-05 15:10:00|278.59|276.39|279.18|276.98|279.78|277.58|277.79|275.59|0
1688570100000|2023-07-05 15:15:00|279.38|277.18|277.4|275.2|279.38|277.18|276.41|274.21|0
1688570400000|2023-07-05 15:20:00|277.2|275|277.39|275.19|278.19|275.99|276.21|274.01|0
1688570700000|2023-07-05 15:25:00|277.59|275.39|277.79|275.59|278.38|276.18|276.8|274.6|0
1688571000000|2023-07-05 15:30:00|277.59|275.39|278.97|276.77|279.37|277.17|277.59|275.39|0
1688571300000|2023-07-05 15:35:00|279.17|276.97|277.59|275.39|279.17|276.97|277.19|274.99|0
1688571600000|2023-07-05 15:40:00|277.39|275.19|278.97|276.77|278.97|276.77|277.39|275.19|0
1688571900000|2023-07-05 15:45:00|278.77|276.57|278.17|275.97|279.36|277.16|277.78|275.58|0
1688572200000|2023-07-05 15:50:00|278.37|276.17|276.99|274.79|278.37|276.17|276.79|274.59|0
1688572500000|2023-07-05 15:55:00|277.18|274.98|275.6|273.4|277.38|275.18|274.62|272.42|0
1688572800000|2023-07-05 16:00:00|275.4|273.2|275.4|273.2|275.6|273.4|273.63|271.43|0
1688573100000|2023-07-05 16:05:00|275.6|273.4|275.6|273.4|275.99|273.79|275.01|272.81|0
1688573400000|2023-07-05 16:10:00|275.79|273.59|274.81|272.61|275.79|273.59|273.82|271.62|0
1688573700000|2023-07-05 16:15:00|274.61|272.41|275|272.8|275.59|273.39|274.41|272.21|0
1688574000000|2023-07-05 16:20:00|274.8|272.6|274.8|272.6|275|272.8|273.23|271.03|0
1688574300000|2023-07-05 16:25:00|275|272.8|274.8|272.6|275.2|273|274.8|272.6|0
1688574600000|2023-07-05 16:30:00|275|272.8|273.22|271.02|275.79|273.59|272.83|270.63|0
1688574900000|2023-07-05 16:35:00|273.42|271.22|272.63|270.43|274.01|271.81|270.87|268.67|0
1688575200000|2023-07-05 16:40:00|272.44|270.24|272.24|270.04|273.03|270.83|271.85|269.65|0
1688575500000|2023-07-05 16:45:00|272.04|269.84|273.02|270.82|273.22|271.02|271.26|269.06|0
1688575800000|2023-07-05 16:50:00|273.22|271.02|272.63|270.43|273.61|271.41|272.04|269.84|0
1688576100000|2023-07-05 16:55:00|272.82|270.62|274.2|272|274.79|272.59|272.63|270.43|0
1688576400000|2023-07-05 17:00:00|274|271.8|274.98|272.78|275.18|272.98|274|271.8|0
1688576700000|2023-07-05 17:05:00|275.18|272.98|274.78|272.58|275.18|272.98|274.39|272.19|0
1688577000000|2023-07-05 17:10:00|274.59|272.39|273.25|271.05|274.59|272.39|272.86|270.66|0
1688577300000|2023-07-05 17:15:00|272.86|270.66|273.65|271.45|273.65|271.45|272.86|270.66|0
1688577600000|2023-07-05 17:20:00|273.84|271.64|275.02|272.82|275.42|273.22|273.65|271.45|0
1688577900000|2023-07-05 17:25:00|275.22|273.02|273.64|271.44|275.22|273.02|273.05|270.85|0
1688578200000|2023-07-05 17:30:00|273.44|271.24|273.05|270.85|273.84|271.64|272.85|270.65|0
1688578500000|2023-07-05 17:35:00|273.24|271.04|273.64|271.44|273.64|271.44|272.46|270.26|0
1688578800000|2023-07-05 17:40:00|273.44|271.24|273.63|271.43|274.03|271.83|273.24|271.04|0
1688579100000|2023-07-05 17:45:00|273.44|271.24|275.01|272.81|275.21|273.01|273.44|271.24|0
1688579400000|2023-07-05 17:50:00|274.82|272.62|274.62|272.42|275.21|273.01|274.42|272.22|0
1688579700000|2023-07-05 17:55:00|274.81|272.61|274.81|272.61|275.21|273.01|274.02|271.82|0
1688580000000|2023-07-05 18:00:00|275.01|272.81|274.41|272.21|277.18|274.98|274.22|272.02|0
1688580300000|2023-07-05 18:05:00|274.61|272.41|275.2|273|276.39|274.19|273.03|270.83|0
1688580600000|2023-07-05 18:10:00|275.4|273.2|274.21|272.01|275.4|273.2|274.21|272.01|0
1688580900000|2023-07-05 18:15:00|274.02|271.82|269.69|267.49|274.02|271.82|269.1|266.9|0
1688581200000|2023-07-05 18:20:00|269.49|267.29|268.12|265.92|269.88|267.68|267.15|264.95|0
1688581500000|2023-07-05 18:25:00|267.73|265.53|270.27|268.07|270.86|268.66|267.73|265.53|0
1688581800000|2023-07-05 18:30:00|270.66|268.46|271.25|269.05|271.45|269.25|270.27|268.07|0
1688582100000|2023-07-05 18:35:00|271.06|268.86|273.41|271.21|273.81|271.61|270.47|268.27|0
1688582400000|2023-07-05 18:40:00|273.61|271.41|274.59|272.39|274.99|272.79|273.61|271.41|0
1688582700000|2023-07-05 18:45:00|274.79|272.59|275.58|273.38|275.78|273.58|274.79|272.59|0
1688583000000|2023-07-05 18:50:00|275.78|273.58|275.78|273.58|276.57|274.37|275.38|273.18|0
1688583300000|2023-07-05 18:55:00|275.97|273.77|276.37|274.17|276.57|274.37|274.39|272.19|0
1688583600000|2023-07-05 19:00:00|276.17|273.97|276.56|274.36|276.76|274.56|275.97|273.77|0
1688583900000|2023-07-05 19:05:00|276.36|274.16|276.76|274.56|278.15|275.95|276.36|274.16|0
1688584200000|2023-07-05 19:10:00|276.66|274.46|277.75|275.55|277.84|275.64|276.36|274.16|0
1688584500000|2023-07-05 19:15:00|277.55|275.35|277.35|275.15|277.95|275.75|276.95|274.75|0
1688584800000|2023-07-05 19:20:00|277.55|275.35|277.35|275.15|277.74|275.54|276.55|274.35|0
1688585100000|2023-07-05 19:25:00|277.54|275.34|278.14|275.94|278.53|276.33|277.35|275.15|0
1688585400000|2023-07-05 19:30:00|278.34|276.14|277.34|275.14|278.34|276.14|277.14|274.94|0
1688585700000|2023-07-05 19:35:00|277.54|275.34|276.55|274.35|277.54|275.34|275.76|273.56|0
1688586000000|2023-07-05 19:40:00|276.15|273.95|275.75|273.55|277.74|275.54|275.75|273.55|0
1688586300000|2023-07-05 19:45:00|274.77|272.57|277.14|274.94|277.14|274.94|274.77|272.57|0
1688586600000|2023-07-05 19:50:00|275.75|273.55|274.76|272.56|276.94|274.74|274.56|272.36|0
1688586900000|2023-07-05 19:55:00|273.97|271.77|273.58|271.38|275.16|272.96|273.18|270.98|0
1688587200000|2023-07-05 20:00:00|273.38|271.18|273.57|271.37|273.97|271.77|272.98|270.78|0
1688587500000|2023-07-05 20:05:00|273.38|271.18|273.57|271.37|273.77|271.57|273.18|270.98|0
1688587800000|2023-07-05 20:10:00|273.37|271.17|273.77|271.57|273.77|271.57|272.98|270.78|0
1688588100000|2023-07-05 20:15:00|273.57|270.97|273.57|270.97|273.57|270.97|273.18|270.58|0
1688588400000|2023-07-05 20:20:00|273.77|271.17|273.17|270.57|273.96|271.36|272.78|270.18|0
1688588700000|2023-07-05 20:25:00|273.37|270.77|273.37|270.77|273.37|270.77|273.17|270.57|0
1688589000000|2023-07-05 20:30:00|273.56|270.96|273.37|270.77|273.56|270.96|273.37|270.77|0
1688589300000|2023-07-05 20:35:00|273.56|270.96|273.17|270.57|273.56|270.96|273.17|270.57|0
1688589600000|2023-07-05 20:40:00|273.16|270.56|272.97|270.37|273.16|270.56|272.97|270.37|0
1688589900000|2023-07-05 20:45:00|272.77|270.17|273.36|270.76|273.36|270.76|272.77|270.17|0
1688590200000|2023-07-05 20:50:00|273.56|270.96|273.95|271.35|273.95|271.35|273.36|270.76|0
1688590500000|2023-07-05 20:55:00|273.85|271.25|272.46|269.86|273.85|271.25|272.46|269.86|0
1688590800000|2023-07-05 21:00:00|272.76|270.16|272.79|270.19|272.79|270.19|272.71|270.11|0
1688591100000|2023-07-05 21:05:00|272.78|270.18|272.76|270.16|272.85|270.25|272.67|270.07|0
1688591400000|2023-07-05 21:10:00|272.67|270.07|272.73|270.13|272.73|270.13|272.62|270.02|0
1688591700000|2023-07-05 21:15:00|272.76|270.16|272.72|270.12|272.76|270.16|272.72|270.12|0
1688592000000|2023-07-05 21:20:00|272.47|269.87|272.58|269.98|272.58|269.98|272.47|269.87|0
1688592600000|2023-07-05 21:30:00|272.75|270.15|272.58|269.98|272.87|270.27|272.38|269.78|0
1688592900000|2023-07-05 21:35:00|272.57|269.97|272.72|270.12|272.77|270.17|272.57|269.97|0
1688593200000|2023-07-05 21:40:00|272.71|270.11|272.8|270.2|272.8|270.2|272.71|270.11|0
1688593500000|2023-07-05 21:45:00|272.83|270.23|272.77|270.17|272.86|270.26|272.69|270.09|0
1688593800000|2023-07-05 21:50:00|272.86|270.26|272.68|270.08|272.86|270.26|272.68|270.08|0
1688594100000|2023-07-05 21:55:00|272.71|270.11|272.13|269.53|272.71|270.11|272.13|269.53|0
1688594400000|2023-07-05 22:00:00|272.05|269.45|273.13|270.53|273.33|270.73|271.85|269.25|0
1688594700000|2023-07-05 22:05:00|273.33|270.73|272.93|270.33|273.33|270.73|272.93|270.33|0
1688595000000|2023-07-05 22:10:00|272.73|270.13|272.73|270.13|272.93|270.33|272.53|269.93|0
1688595300000|2023-07-05 22:15:00|272.53|269.93|272.73|270.13|272.73|270.13|272.34|269.74|0
1688595600000|2023-07-05 22:20:00|272.53|269.93|272.73|270.13|272.73|270.13|272.53|269.93|0
1688595900000|2023-07-05 22:25:00|272.53|269.93|272.53|269.93|272.73|270.13|272.53|269.93|0
1688596200000|2023-07-05 22:30:00|272.72|270.12|272.33|269.73|272.72|270.12|272.33|269.73|0
1688596500000|2023-07-05 22:35:00|272.13|269.53|272.13|269.53|272.33|269.73|271.93|269.33|0
1688596800000|2023-07-05 22:40:00|271.93|269.33|271.93|269.33|272.13|269.53|271.93|269.33|0
1688597100000|2023-07-05 22:45:00|271.73|269.13|271.54|268.94|271.73|269.13|271.54|268.94|0
1688597400000|2023-07-05 22:50:00|271.53|268.93|271.73|269.13|271.73|269.13|271.53|268.93|0
1688597700000|2023-07-05 22:55:00|271.53|268.93|271.53|268.93|271.53|268.93|271.34|268.74|0
1688598000000|2023-07-05 23:00:00|271.33|268.73|272.21|269.61|272.21|269.61|271.33|268.73|0
1688598300000|2023-07-05 23:05:00|272.12|269.52|272.12|269.52|272.31|269.71|271.92|269.32|0
1688598600000|2023-07-05 23:10:00|271.92|269.32|272.11|269.51|272.12|269.52|271.92|269.32|0
1688598900000|2023-07-05 23:15:00|271.92|269.32|271.92|269.32|272.11|269.51|271.92|269.32|0
1688599200000|2023-07-05 23:20:00|272.11|269.51|272.31|269.71|272.31|269.71|271.92|269.32|0
1688599500000|2023-07-05 23:25:00|272.5|269.9|273.09|270.49|273.09|270.49|272.31|269.71|0
1688599800000|2023-07-05 23:30:00|272.9|270.3|272.7|270.1|272.9|270.3|272.7|270.1|0
1688600100000|2023-07-05 23:35:00|272.5|269.9|272.5|269.9|272.5|269.9|272.3|269.7|0
1688600400000|2023-07-05 23:40:00|272.69|270.09|272.49|269.89|272.69|270.09|272.3|269.7|0
1688600700000|2023-07-05 23:45:00|272.59|269.99|272.3|269.7|272.69|270.09|272.1|269.5|0
1688601000000|2023-07-05 23:50:00|272.1|269.5|271.9|269.3|272.3|269.7|271.9|269.3|0
1688601300000|2023-07-05 23:55:00|271.7|269.1|271.31|268.71|271.7|269.1|270.72|268.12|0
1688601600000|2023-07-06 00:00:00|271.5|268.9|270.13|267.53|271.5|268.9|270.13|267.53|0
1688601900000|2023-07-06 00:05:00|269.93|267.33|268.95|266.35|269.93|267.33|268.56|265.96|0
1688602200000|2023-07-06 00:10:00|269.15|266.55|268.75|266.15|269.54|266.94|268.75|266.15|0
1688602500000|2023-07-06 00:15:00|268.95|266.35|269.73|267.13|269.73|267.13|268.75|266.15|0
1688602800000|2023-07-06 00:20:00|269.93|267.33|270.12|267.52|270.32|267.72|269.73|267.13|0
1688603100000|2023-07-06 00:25:00|269.92|267.32|270.12|267.52|270.31|267.71|269.73|267.13|0
1688603400000|2023-07-06 00:30:00|269.92|267.32|269.92|267.32|270.31|267.71|269.92|267.32|0
1688603700000|2023-07-06 00:35:00|270.11|267.51|270.31|267.71|270.5|267.9|269.92|267.32|0
1688604000000|2023-07-06 00:40:00|270.5|267.9|269.91|267.31|270.5|267.9|269.72|267.12|0
1688604300000|2023-07-06 00:45:00|269.72|267.12|269.52|266.92|269.72|267.12|269.32|266.72|0
1688604600000|2023-07-06 00:50:00|269.32|266.72|268.54|265.94|269.32|266.72|268.34|265.74|0
1688604900000|2023-07-06 00:55:00|268.73|266.13|268.54|265.94|268.73|266.13|268.15|265.55|0
1688605200000|2023-07-06 01:00:00|268.73|266.13|268.34|265.74|268.93|266.33|268.14|265.54|0
1688605500000|2023-07-06 01:05:00|268.53|265.93|268.73|266.13|268.92|266.32|268.34|265.74|0
1688605800000|2023-07-06 01:10:00|268.53|265.93|269.31|266.71|269.31|266.71|268.53|265.93|0
1688606100000|2023-07-06 01:15:00|269.51|266.91|269.11|266.51|269.7|267.1|269.11|266.51|0
1688606400000|2023-07-06 01:20:00|269.31|266.71|268.92|266.32|269.51|266.91|268.92|266.32|0
1688606700000|2023-07-06 01:25:00|269.11|266.51|269.5|266.9|269.5|266.9|268.72|266.12|0
1688607000000|2023-07-06 01:30:00|269.7|267.1|269.5|266.9|269.7|267.1|269.11|266.51|0
1688607300000|2023-07-06 01:35:00|269.4|266.8|269.89|267.29|270.28|267.68|269.3|266.7|0
1688607600000|2023-07-06 01:40:00|269.69|267.09|269.89|267.29|269.89|267.29|269.3|266.7|0
1688607900000|2023-07-06 01:45:00|269.69|267.09|270.08|267.48|270.28|267.68|269.69|267.09|0
1688608200000|2023-07-06 01:50:00|269.89|267.29|269.88|267.28|270.08|267.48|269.69|267.09|0
1688608500000|2023-07-06 01:55:00|270.08|267.48|270.67|268.07|270.86|268.26|270.08|267.48|0
1688608800000|2023-07-06 02:00:00|270.47|267.87|270.37|267.77|270.67|268.07|270.27|267.67|0
1688609100000|2023-07-06 02:05:00|270.27|267.67|270.86|268.26|270.86|268.26|270.07|267.47|0
1688609400000|2023-07-06 02:10:00|270.66|268.06|270.86|268.26|271.25|268.65|270.66|268.06|0
1688609700000|2023-07-06 02:15:00|271.05|268.45|270.46|267.86|271.05|268.45|270.46|267.86|0
1688610000000|2023-07-06 02:20:00|270.07|267.47|270.46|267.86|270.66|268.06|270.07|267.47|0
1688610300000|2023-07-06 02:25:00|270.26|267.66|269.87|267.27|270.46|267.86|269.67|267.07|0
1688610600000|2023-07-06 02:30:00|270.06|267.46|269.87|267.27|270.26|267.66|269.76|267.16|0
1688610900000|2023-07-06 02:35:00|270.06|267.46|269.67|267.07|270.06|267.46|269.57|266.97|0
1688611200000|2023-07-06 02:40:00|269.47|266.87|268.58|265.98|269.47|266.87|268.29|265.69|0
1688611500000|2023-07-06 02:45:00|268.49|265.89|268.29|265.69|268.49|265.89|267.9|265.3|0
1688611800000|2023-07-06 02:50:00|268.1|265.5|268.48|265.88|268.49|265.89|268.1|265.5|0
1688612100000|2023-07-06 02:55:00|268.29|265.69|268.48|265.88|268.48|265.88|268.29|265.69|0
1688612400000|2023-07-06 03:00:00|268.29|265.69|268.28|265.68|268.68|266.08|268.09|265.49|0
1688612700000|2023-07-06 03:05:00|268.48|265.88|268.09|265.49|268.48|265.88|267.89|265.29|0
1688613000000|2023-07-06 03:10:00|267.89|265.29|266.72|264.12|268.09|265.49|266.52|263.92|0
1688613300000|2023-07-06 03:15:00|266.52|263.92|266.91|264.31|267.3|264.7|266.52|263.92|0
1688613600000|2023-07-06 03:20:00|267.11|264.51|267.1|264.5|267.3|264.7|266.91|264.31|0
1688613900000|2023-07-06 03:25:00|266.91|264.31|264.96|262.36|266.91|264.31|264.57|261.97|0
1688614200000|2023-07-06 03:30:00|265.35|262.75|264.56|261.96|265.54|262.94|264.37|261.77|0
1688614500000|2023-07-06 03:35:00|264.37|261.77|264.95|262.35|265.15|262.55|264.37|261.77|0
1688614800000|2023-07-06 03:40:00|264.76|262.16|264.75|262.15|265.14|262.54|264.56|261.96|0
1688615100000|2023-07-06 03:45:00|264.95|262.35|263.78|261.18|264.95|262.35|263.78|261.18|0
1688615400000|2023-07-06 03:50:00|263.97|261.37|262.61|260.01|263.97|261.37|262.42|259.82|0
1688615700000|2023-07-06 03:55:00|262.42|259.82|262.61|260.01|263|260.4|262.42|259.82|0
1688616000000|2023-07-06 04:00:00|262.42|259.82|261.64|259.04|262.8|260.2|261.64|259.04|0
1688616300000|2023-07-06 04:05:00|261.45|258.85|261.64|259.04|261.83|259.23|261.44|258.84|0
1688616600000|2023-07-06 04:10:00|261.83|259.23|261.44|258.84|262.22|259.62|261.44|258.84|0
1688616900000|2023-07-06 04:15:00|261.53|258.93|261.44|258.84|261.63|259.03|261.44|258.84|0
1688617200000|2023-07-06 04:20:00|261.63|259.03|261.44|258.84|261.63|259.03|261.44|258.84|0
1688617500000|2023-07-06 04:25:00|261.63|259.03|259.5|256.9|261.82|259.22|258.54|255.94|0
1688617800000|2023-07-06 04:30:00|259.4|256.8|260.08|257.48|260.27|257.67|259.31|256.71|0
1688618100000|2023-07-06 04:35:00|259.88|257.28|260.46|257.86|260.46|257.86|259.88|257.28|0
1688618400000|2023-07-06 04:40:00|260.27|257.67|260.07|257.47|260.46|257.86|260.07|257.47|0
1688618700000|2023-07-06 04:45:00|260.27|257.67|260.65|258.05|260.65|258.05|259.88|257.28|0
1688619000000|2023-07-06 04:50:00|260.74|258.14|261.23|258.63|261.42|258.82|260.65|258.05|0
1688619300000|2023-07-06 04:55:00|261.42|258.82|261.13|258.53|261.42|258.82|261.03|258.43|0
1688619600000|2023-07-06 05:00:00|261.03|258.43|260.45|257.85|261.42|258.82|260.26|257.66|0
1688619900000|2023-07-06 05:05:00|260.26|257.66|260.64|258.04|261.22|258.62|260.26|257.66|0
1688620200000|2023-07-06 05:10:00|260.84|258.24|261.03|258.43|261.22|258.62|260.73|258.13|0
1688620500000|2023-07-06 05:15:00|261.22|258.62|261.41|258.81|261.61|259.01|261.03|258.43|0
1688620800000|2023-07-06 05:20:00|261.6|259|261.8|259.2|261.8|259.2|261.31|258.71|0
1688621100000|2023-07-06 05:25:00|261.99|259.39|261.41|258.81|261.99|259.39|261.02|258.42|0
1688621400000|2023-07-06 05:30:00|261.21|258.61|260.82|258.22|261.21|258.61|260.44|257.84|0
1688621700000|2023-07-06 05:35:00|261.02|258.42|258.89|256.29|261.02|258.42|258.89|256.29|0
1688622000000|2023-07-06 05:40:00|259.08|256.48|259.08|256.48|259.27|256.67|258.89|256.29|0
1688622300000|2023-07-06 05:45:00|258.89|256.29|259.98|257.38|260.17|257.57|258.5|255.9|0
1688622600000|2023-07-06 05:50:00|260.17|257.57|260.74|258.14|260.74|258.14|259.98|257.38|0
1688622900000|2023-07-06 05:55:00|260.94|258.34|261.71|259.11|261.9|259.3|260.74|258.14|0
1688623200000|2023-07-06 06:00:00|261.51|258.91|263.25|260.65|263.44|260.84|261.32|258.72|0
1688623500000|2023-07-06 06:05:00|263.44|261.24|263.82|261.62|264.21|262.01|263.05|260.85|0
1688623800000|2023-07-06 06:10:00|263.72|261.52|263.43|261.23|263.82|261.62|263.33|261.13|0
1688624100000|2023-07-06 06:15:00|263.63|261.43|263.98|261.78|264.57|262.37|263.06|260.86|0
1688624400000|2023-07-06 06:20:00|263.78|261.58|263.2|261|263.98|261.78|263.01|260.81|0
1688624700000|2023-07-06 06:25:00|263.39|261.19|263.78|261.58|264.17|261.97|263.2|261|0
1688625000000|2023-07-06 06:30:00|263.58|261.38|263.58|261.38|264.16|261.96|263.39|261.19|0
1688625300000|2023-07-06 06:35:00|263.39|261.19|262.61|260.41|263.39|261.19|262.61|260.41|0
1688625600000|2023-07-06 06:40:00|262.81|260.61|262.03|259.83|262.81|260.61|261.84|259.64|0
1688625900000|2023-07-06 06:45:00|262.23|260.03|262.61|260.41|262.8|260.6|262.23|260.03|0
1688626200000|2023-07-06 06:50:00|262.8|260.6|262.8|260.6|262.99|260.79|262.42|260.22|0
1688626500000|2023-07-06 06:55:00|262.61|260.41|262.8|260.6|262.99|260.79|262.22|260.02|0
1688626800000|2023-07-06 07:00:00|262.6|260.4|260.1|257.9|262.6|260.4|259.14|256.94|0
1688627100000|2023-07-06 07:05:00|260.29|258.09|258.75|256.55|260.29|258.09|258.56|256.36|0
1688627400000|2023-07-06 07:10:00|258.56|256.36|260.19|257.99|260.19|257.99|258.03|255.83|0
1688627700000|2023-07-06 07:15:00|259.81|257.61|259.42|257.22|261.15|258.95|259.42|257.22|0
1688628000000|2023-07-06 07:20:00|259.62|257.42|261.34|259.14|261.92|259.72|259.62|257.42|0
1688628300000|2023-07-06 07:25:00|261.53|259.33|260|257.8|261.92|259.72|259.8|257.6|0
1688628600000|2023-07-06 07:30:00|259.8|257.6|258.84|256.64|260|257.8|258.65|256.45|0
1688628900000|2023-07-06 07:35:00|259.03|256.83|259.7|257.5|259.99|257.79|258.27|256.07|0
1688629200000|2023-07-06 07:40:00|259.8|257.6|258.46|256.26|260.18|257.98|258.26|256.06|0
1688629500000|2023-07-06 07:45:00|258.26|256.06|259.79|257.59|259.79|257.59|258.26|256.06|0
1688629800000|2023-07-06 07:50:00|259.99|257.79|259.22|257.02|260.18|257.98|258.83|256.63|0
1688630100000|2023-07-06 07:55:00|259.03|256.83|259.79|257.59|259.79|257.59|258.64|256.44|0
1688630400000|2023-07-06 08:00:00|259.98|257.78|260.17|257.97|260.94|258.74|259.79|257.59|0
1688630700000|2023-07-06 08:05:00|259.98|257.78|260.74|258.54|260.94|258.74|259.21|257.01|0
1688631000000|2023-07-06 08:10:00|260.94|258.74|260.17|257.97|260.94|258.74|259.78|257.58|0
1688631300000|2023-07-06 08:15:00|260.36|258.16|260.36|258.16|260.55|258.35|259.78|257.58|0
1688631600000|2023-07-06 08:20:00|260.16|257.96|259.01|256.81|260.16|257.96|258.63|256.43|0
1688631900000|2023-07-06 08:25:00|259.1|256.9|258.43|256.23|259.2|257|258.43|256.23|0
1688632200000|2023-07-06 08:30:00|258.63|256.43|259.01|256.81|259.58|257.38|258.24|256.04|0
1688632500000|2023-07-06 08:35:00|258.81|256.61|259.39|257.19|259.39|257.19|258.43|256.23|0
1688632800000|2023-07-06 08:40:00|259.2|257|259.96|257.76|259.96|257.76|259|256.8|0
1688633100000|2023-07-06 08:45:00|260.15|257.95|261.69|259.49|261.88|259.68|260.15|257.95|0
1688633400000|2023-07-06 08:50:00|261.88|259.68|260.53|258.33|262.26|260.06|260.53|258.33|0
1688633700000|2023-07-06 08:55:00|260.72|258.52|259.95|257.75|260.72|258.52|259.76|257.56|0
1688634000000|2023-07-06 09:00:00|259.76|257.56|258.61|256.41|259.76|257.56|258.61|256.41|0
1688634300000|2023-07-06 09:05:00|258.42|256.22|258.61|256.41|258.61|256.41|257.65|255.45|0
1688634600000|2023-07-06 09:10:00|258.8|256.6|258.99|256.79|259.56|257.36|258.61|256.41|0
1688634900000|2023-07-06 09:15:00|259.18|256.98|260.14|257.94|260.33|258.13|258.99|256.79|0
1688635200000|2023-07-06 09:20:00|260.33|258.13|259.94|257.74|260.9|258.7|259.94|257.74|0
1688635500000|2023-07-06 09:25:00|260.03|257.83|260.13|257.93|260.13|257.93|259.75|257.55|0
1688635800000|2023-07-06 09:30:00|260.22|258.02|260.7|258.5|261.09|258.89|260.13|257.93|0
1688636100000|2023-07-06 09:35:00|260.9|258.7|260.32|258.12|261.28|259.08|260.13|257.93|0
1688636400000|2023-07-06 09:40:00|260.51|258.31|259.55|257.35|260.51|258.31|259.36|257.16|0
1688636700000|2023-07-06 09:45:00|259.36|257.16|260.79|258.59|260.89|258.69|259.36|257.16|0
1688637000000|2023-07-06 09:50:00|260.7|258.5|260.5|258.3|260.7|258.5|259.74|257.54|0
1688637300000|2023-07-06 09:55:00|260.69|258.49|260.12|257.92|261.08|258.88|260.12|257.92|0
1688637600000|2023-07-06 10:00:00|259.92|257.72|260.11|257.91|260.5|258.3|259.35|257.15|0
1688637900000|2023-07-06 10:05:00|259.92|257.72|259.15|256.95|260.5|258.3|259.15|256.95|0
1688638200000|2023-07-06 10:10:00|258.96|256.76|260.11|257.91|260.3|258.1|258.96|256.76|0
1688638500000|2023-07-06 10:15:00|260.01|257.81|259.92|257.72|260.11|257.91|259.34|257.14|0
1688638800000|2023-07-06 10:20:00|259.91|257.71|258.95|256.75|260.49|258.29|258.95|256.75|0
1688639100000|2023-07-06 10:25:00|259.15|256.95|260.49|258.29|260.49|258.29|259.15|256.95|0
1688639400000|2023-07-06 10:30:00|260.87|258.67|260.1|257.9|261.45|259.25|259.72|257.52|0
1688639700000|2023-07-06 10:35:00|260.29|258.09|260.87|258.67|261.25|259.05|260.1|257.9|0
1688640000000|2023-07-06 10:40:00|261.06|258.86|260.86|258.66|261.44|259.24|260.29|258.09|0
1688640300000|2023-07-06 10:45:00|261.06|258.86|260.09|257.89|261.06|258.86|259.71|257.51|0
1688640600000|2023-07-06 10:50:00|259.9|257.7|259.51|257.31|260.28|258.08|259.32|257.12|0
1688640900000|2023-07-06 10:55:00|259.71|257.51|259.51|257.31|259.9|257.7|259.13|256.93|0
1688641200000|2023-07-06 11:00:00|259.7|257.5|259.7|257.5|260.66|258.46|259.51|257.31|0
1688641500000|2023-07-06 11:05:00|259.89|257.69|260.75|258.55|260.85|258.65|259.89|257.69|0
1688641800000|2023-07-06 11:10:00|260.85|258.65|261.62|259.42|261.81|259.61|260.66|258.46|0
1688642100000|2023-07-06 11:15:00|261.43|259.23|260.27|258.07|261.62|259.42|260.27|258.07|0
1688642400000|2023-07-06 11:20:00|260.46|258.26|261.04|258.84|261.04|258.84|260.27|258.07|0
1688642700000|2023-07-06 11:25:00|261.13|258.93|262|259.8|262|259.8|261.13|258.93|0
1688643000000|2023-07-06 11:30:00|261.8|259.6|259.97|257.77|262|259.8|259.88|257.68|0
1688643300000|2023-07-06 11:35:00|260.07|257.87|259.3|257.1|260.46|258.26|259.3|257.1|0
1688643600000|2023-07-06 11:40:00|259.11|256.91|257.96|255.76|259.3|257.1|257.39|255.19|0
1688643900000|2023-07-06 11:45:00|258.15|255.95|258.15|255.95|258.72|256.52|258.15|255.95|0
1688644200000|2023-07-06 11:50:00|258.34|256.14|258.15|255.95|258.91|256.71|257.95|255.75|0
1688644500000|2023-07-06 11:55:00|258.34|256.14|257.95|255.75|258.34|256.14|257.57|255.37|0
1688644800000|2023-07-06 12:00:00|257.57|255.37|256.23|254.03|257.95|255.75|256.23|254.03|0
1688645100000|2023-07-06 12:05:00|256.04|253.84|254.32|252.12|256.04|253.84|253.37|251.17|0
1688645400000|2023-07-06 12:10:00|253.94|251.74|253.94|251.74|253.94|251.74|252.99|250.79|0
1688645700000|2023-07-06 12:15:00|254.13|251.93|252.99|250.79|254.13|251.93|251.85|249.65|0
1688646000000|2023-07-06 12:20:00|252.8|250.6|253.18|250.98|253.37|251.17|251.66|249.46|0
1688646300000|2023-07-06 12:25:00|253.37|251.17|251.94|249.74|253.37|251.17|251.66|249.46|0
1688646600000|2023-07-06 12:30:00|252.13|249.93|249.01|246.81|252.7|250.5|248.64|246.44|0
1688646900000|2023-07-06 12:35:00|248.82|246.62|248.82|246.62|250.52|248.32|248.45|246.25|0
1688647200000|2023-07-06 12:40:00|248.63|246.43|245.63|243.43|248.63|246.43|245.25|243.05|0
1688647500000|2023-07-06 12:45:00|245.44|243.24|243.89|241.69|245.63|243.43|242.71|240.51|0
1688647800000|2023-07-06 12:50:00|243.7|241.5|245.57|243.37|245.57|243.37|243.14|240.94|0
1688648100000|2023-07-06 12:55:00|245.38|243.18|246.31|244.11|246.32|244.12|245.19|242.99|0
1688648400000|2023-07-06 13:00:00|246.13|243.93|246.87|244.67|247.25|245.05|246.13|243.93|0
1688648700000|2023-07-06 13:05:00|246.69|244.49|245|242.8|246.87|244.67|244.44|242.24|0
1688649000000|2023-07-06 13:10:00|244.81|242.61|244.25|242.05|244.81|242.61|244.06|241.86|0
1688649300000|2023-07-06 13:15:00|244.06|241.86|246.12|243.92|246.12|243.92|243.87|241.67|0
1688649600000|2023-07-06 13:20:00|246.3|244.1|245.18|242.98|246.49|244.29|244.99|242.79|0
1688649900000|2023-07-06 13:25:00|244.99|242.79|244.05|241.85|245.27|243.07|243.87|241.67|0
1688650200000|2023-07-06 13:30:00|244.24|242.04|240.04|237.84|245.61|243.41|238.56|236.36|0
1688650500000|2023-07-06 13:35:00|240.22|238.02|241.51|239.31|241.89|239.69|238.74|236.54|0
1688650800000|2023-07-06 13:40:00|241.33|239.13|238.37|236.17|241.88|239.68|238|235.8|0
1688651100000|2023-07-06 13:45:00|238|235.8|239.66|237.46|241.51|239.31|236.8|234.6|0
1688651400000|2023-07-06 13:50:00|239.29|237.09|235.71|233.51|240.21|238.01|235.71|233.51|0
1688651700000|2023-07-06 13:55:00|235.89|233.69|236.71|234.51|237.18|234.98|234.79|232.59|0
1688652000000|2023-07-06 14:00:00|235.61|233.41|233.14|230.94|236.44|234.24|233.14|230.94|0
1688652300000|2023-07-06 14:05:00|232.96|230.76|233.05|230.85|234.87|232.67|231.19|228.99|0
1688652600000|2023-07-06 14:10:00|233.23|231.03|235.33|233.13|235.33|233.13|231.96|229.76|0
1688652900000|2023-07-06 14:15:00|236.6|234.4|234.42|232.22|237.33|235.13|234.06|231.86|0
1688653200000|2023-07-06 14:20:00|234.06|231.86|233.33|231.13|234.6|232.4|232.43|230.23|0
1688653500000|2023-07-06 14:25:00|233.15|230.95|234.42|232.22|234.6|232.4|232.79|230.59|0
1688653800000|2023-07-06 14:30:00|234.6|232.4|233.69|231.49|235.14|232.94|232.61|230.41|0
1688654100000|2023-07-06 14:35:00|233.33|231.13|232.96|230.76|234.78|232.58|230.98|228.78|0
1688654400000|2023-07-06 14:40:00|232.78|230.58|233.5|231.3|233.5|231.3|231.34|229.14|0
1688654700000|2023-07-06 14:45:00|233.32|231.12|233.79|231.59|234.15|231.95|232.35|230.15|0
1688655000000|2023-07-06 14:50:00|233.97|231.77|232.89|230.69|234.34|232.14|231.63|229.43|0
1688655300000|2023-07-06 14:55:00|232.71|230.51|231.7|229.5|232.71|230.51|230.73|228.53|0
1688655600000|2023-07-06 15:00:00|231.87|229.67|234.39|232.19|234.39|232.19|231.87|229.67|0
1688655900000|2023-07-06 15:05:00|234.21|232.01|232.59|230.39|234.93|232.73|232.23|230.03|0
1688656200000|2023-07-06 15:10:00|232.77|230.57|231.33|229.13|232.95|230.75|231.15|228.95|0
1688656500000|2023-07-06 15:15:00|231.51|229.31|230.97|228.77|232.4|230.2|230.97|228.77|0
1688656800000|2023-07-06 15:20:00|231.15|228.95|232.97|230.77|233.51|231.31|230.79|228.59|0
1688657100000|2023-07-06 15:25:00|232.79|230.59|233.87|231.67|234.94|232.74|231.9|229.7|0
1688657400000|2023-07-06 15:30:00|234.04|231.84|236.2|234|236.92|234.72|234.04|231.84|0
1688657700000|2023-07-06 15:35:00|236.38|234.18|236.74|234.54|237.82|235.62|236.2|234|0
1688658000000|2023-07-06 15:40:00|236.92|234.72|237.45|235.25|238|235.8|236.73|234.53|0
1688658300000|2023-07-06 15:45:00|237.27|235.07|239.44|237.24|239.99|237.79|236.37|234.17|0
1688658600000|2023-07-06 15:50:00|239.26|237.06|238.44|236.24|239.44|237.24|237.63|235.43|0
1688658900000|2023-07-06 15:55:00|238.35|236.15|239.62|237.42|239.98|237.78|237.63|235.43|0
1688659200000|2023-07-06 16:00:00|239.8|237.6|239.36|237.16|241.96|239.76|238.82|236.62|0
1688659500000|2023-07-06 16:05:00|239.55|237.35|241.37|239.17|241.74|239.54|239.55|237.35|0
1688659800000|2023-07-06 16:10:00|241.19|238.99|238.9|236.7|241.19|238.99|238.35|236.15|0
1688660100000|2023-07-06 16:15:00|239.26|237.06|240.54|238.34|240.91|238.71|239.08|236.88|0
1688660400000|2023-07-06 16:20:00|240.72|238.52|240.54|238.34|240.91|238.71|239.44|237.24|0
1688660700000|2023-07-06 16:25:00|240.35|238.15|242.55|240.35|242.56|240.36|240.35|238.15|0
1688661000000|2023-07-06 16:30:00|242.74|240.54|243.29|241.09|243.84|241.64|242.37|240.17|0
1688661300000|2023-07-06 16:35:00|243.47|241.27|242.55|240.35|244.21|242.01|241.81|239.61|0
1688661600000|2023-07-06 16:40:00|242.73|240.53|242.09|239.89|243.01|240.81|241.91|239.71|0
1688661900000|2023-07-06 16:45:00|242.28|240.08|243.01|240.81|243.2|241|241.72|239.52|0
1688662200000|2023-07-06 16:50:00|243.2|241|243.56|241.36|243.56|241.36|243.01|240.81|0
1688662500000|2023-07-06 16:55:00|243.38|241.18|244.67|242.47|245.04|242.84|243.38|241.18|0
1688662800000|2023-07-06 17:00:00|244.85|242.65|244.3|242.1|245.57|243.37|243.93|241.73|0
1688663100000|2023-07-06 17:05:00|244.12|241.92|244.58|242.38|245.98|243.78|244.12|241.92|0
1688663400000|2023-07-06 17:10:00|244.67|242.47|245.6|243.4|246.16|243.96|244.49|242.29|0
1688663700000|2023-07-06 17:15:00|245.41|243.21|245.78|243.58|245.97|243.77|245.04|242.84|0
1688664000000|2023-07-06 17:20:00|245.97|243.77|246.53|244.33|246.53|244.33|245.78|243.58|0
1688664300000|2023-07-06 17:25:00|246.34|244.14|244.66|242.46|246.53|244.33|244.11|241.91|0
1688664600000|2023-07-06 17:30:00|244.85|242.65|243.64|241.44|244.85|242.65|242.62|240.42|0
1688664900000|2023-07-06 17:35:00|243.55|241.35|245.96|243.76|245.96|243.76|243.55|241.35|0
1688665200000|2023-07-06 17:40:00|246.15|243.95|246.7|244.5|247.08|244.88|245.59|243.39|0
1688665500000|2023-07-06 17:45:00|246.89|244.69|246.89|244.69|246.89|244.69|245.21|243.01|0
1688665800000|2023-07-06 17:50:00|247.07|244.87|243.95|241.75|247.07|244.87|243.95|241.75|0
1688666100000|2023-07-06 17:55:00|243.76|241.56|246.57|244.37|246.75|244.55|243.76|241.56|0
1688666400000|2023-07-06 18:00:00|246.75|244.55|245.07|242.87|246.94|244.74|244.88|242.68|0
1688666700000|2023-07-06 18:05:00|245.44|243.24|246.19|243.99|246.94|244.74|245.44|243.24|0
1688667000000|2023-07-06 18:10:00|246.37|244.17|243.94|241.74|246.37|244.17|243.94|241.74|0
1688667300000|2023-07-06 18:15:00|244.13|241.93|244.68|242.48|245.25|243.05|243.57|241.37|0
1688667600000|2023-07-06 18:20:00|244.87|242.67|244.87|242.67|244.87|242.67|243.19|240.99|0
1688667900000|2023-07-06 18:25:00|244.68|242.48|243.56|241.36|244.87|242.67|243.37|241.17|0
1688668200000|2023-07-06 18:30:00|243.37|241.17|245.99|243.79|245.99|243.79|243.37|241.17|0
1688668500000|2023-07-06 18:35:00|245.8|243.6|246.73|244.53|246.73|244.53|245.05|242.85|0
1688668800000|2023-07-06 18:40:00|246.55|244.35|247.86|245.66|247.86|245.66|245.42|243.22|0
1688669100000|2023-07-06 18:45:00|248.04|245.84|248.79|246.59|248.98|246.78|247.11|244.91|0
1688669400000|2023-07-06 18:50:00|248.98|246.78|248.98|246.78|248.98|246.78|247.66|245.46|0
1688669700000|2023-07-06 18:55:00|248.79|246.59|249.17|246.97|249.36|247.16|248.6|246.4|0
1688670000000|2023-07-06 19:00:00|249.35|247.15|248.79|246.59|249.35|247.15|248.22|246.02|0
1688670300000|2023-07-06 19:05:00|248.6|246.4|247.84|245.64|248.98|246.78|247.66|245.46|0
1688670600000|2023-07-06 19:10:00|248.03|245.83|246.15|243.95|248.03|245.83|246.15|243.95|0
1688670900000|2023-07-06 19:15:00|245.97|243.77|247.09|244.89|247.28|245.08|245.78|243.58|0
1688671200000|2023-07-06 19:20:00|246.9|244.7|247.84|245.64|248.4|246.2|246.53|244.33|0
1688671500000|2023-07-06 19:25:00|248.03|245.83|246.9|244.7|248.4|246.2|246.52|244.32|0
1688671800000|2023-07-06 19:30:00|246.71|244.51|246.52|244.32|246.89|244.69|245.4|243.2|0
1688672100000|2023-07-06 19:35:00|246.33|244.13|245.77|243.57|247.27|245.07|245.02|242.82|0
1688672400000|2023-07-06 19:40:00|245.58|243.38|245.95|243.75|246.33|244.13|245.02|242.82|0
1688672700000|2023-07-06 19:45:00|245.76|243.56|246.89|244.69|246.89|244.69|244.83|242.63|0
1688673000000|2023-07-06 19:50:00|247.07|244.87|245.2|243|248.2|246|245.2|243|0
1688673300000|2023-07-06 19:55:00|245.57|243.37|246.32|244.12|248.76|246.56|245.57|243.37|0
1688673600000|2023-07-06 20:00:00|246.51|244.31|247.83|245.63|247.83|245.63|245.94|243.74|0
1688673900000|2023-07-06 20:05:00|248.2|246|248.39|246.19|248.39|246.19|247.64|245.44|0
1688674200000|2023-07-06 20:10:00|248.2|246|248.38|246.18|248.57|246.37|248.01|245.81|0
1688674500000|2023-07-06 20:15:00|248.21|245.61|247.64|245.04|248.21|245.61|247.64|245.04|0
1688674800000|2023-07-06 20:20:00|247.55|244.95|247.45|244.85|247.64|245.04|247.27|244.67|0
1688675100000|2023-07-06 20:25:00|247.27|244.67|246.33|243.73|247.27|244.67|246.14|243.54|0
1688675400000|2023-07-06 20:30:00|246.14|243.54|246.14|243.54|246.14|243.54|245.95|243.35|0
1688675700000|2023-07-06 20:35:00|245.95|243.35|245.76|243.16|245.95|243.35|245.58|242.98|0
1688676000000|2023-07-06 20:40:00|245.67|243.07|245.95|243.35|245.95|243.35|245.58|242.98|0
1688676300000|2023-07-06 20:45:00|245.76|243.16|245.57|242.97|245.95|243.35|245.57|242.97|0
1688676600000|2023-07-06 20:50:00|245.66|243.06|245.38|242.78|245.66|243.06|245.2|242.6|0
1688676900000|2023-07-06 20:55:00|245.57|242.97|245.76|243.16|245.94|243.34|245.57|242.97|0
1688677200000|2023-07-06 21:00:00|245.54|242.94|245.73|243.13|245.73|243.13|245.54|242.94|0
1688677500000|2023-07-06 21:05:00|245.62|243.02|245.76|243.16|245.76|243.16|245.5|242.9|0
1688677800000|2023-07-06 21:10:00|245.78|243.18|245.18|242.58|245.84|243.24|245.18|242.58|0
1688678100000|2023-07-06 21:15:00|245.4|242.8|245.53|242.93|245.67|243.07|245.37|242.77|0
1688678400000|2023-07-06 21:20:00|245.5|242.9|245.83|243.23|245.89|243.29|245.5|242.9|0
1688678700000|2023-07-06 21:25:00|245.88|243.28|245.91|243.31|246.02|243.42|245.88|243.28|0
1688679000000|2023-07-06 21:30:00|245.93|243.33|245.91|243.31|245.93|243.33|245.91|243.31|0
1688679300000|2023-07-06 21:35:00|245.93|243.33|245.68|243.08|245.93|243.33|245.58|242.98|0
1688679600000|2023-07-06 21:40:00|245.74|243.14|245.84|243.24|245.84|243.24|245.74|243.14|0
1688679900000|2023-07-06 21:45:00|245.9|243.3|245.63|243.03|245.9|243.3|245.63|243.03|0
1688680200000|2023-07-06 21:50:00|245.62|243.02|245.62|243.02|245.74|243.14|245.59|242.99|0
1688680500000|2023-07-06 21:55:00|245.59|242.99|245.37|242.77|245.67|243.07|245.32|242.72|0
1688680800000|2023-07-06 22:00:00|243.95|241.35|245.72|243.12|245.81|243.21|243.76|241.16|0
1688681100000|2023-07-06 22:05:00|245.54|242.94|244.97|242.37|245.54|242.94|244.69|242.09|0
1688681400000|2023-07-06 22:10:00|245.16|242.56|245.16|242.56|245.35|242.75|244.97|242.37|0
1688681700000|2023-07-06 22:15:00|245.34|242.74|245.9|243.3|245.9|243.3|245.16|242.56|0
1688682000000|2023-07-06 22:20:00|245.71|243.11|245.15|242.55|245.9|243.3|245.15|242.55|0
1688682300000|2023-07-06 22:25:00|245.34|242.74|245.34|242.74|245.52|242.92|245.15|242.55|0
1688682600000|2023-07-06 22:30:00|245.52|242.92|246.08|243.48|246.27|243.67|245.52|242.92|0
1688682900000|2023-07-06 22:35:00|245.89|243.29|246.45|243.85|246.64|244.04|245.89|243.29|0
1688683200000|2023-07-06 22:40:00|246.64|244.04|246.82|244.22|246.82|244.22|246.64|244.04|0
1688683500000|2023-07-06 22:45:00|246.64|244.04|246.82|244.22|247.01|244.41|246.64|244.04|0
1688683800000|2023-07-06 22:50:00|246.63|244.03|246.44|243.84|246.63|244.03|246.26|243.66|0
1688684100000|2023-07-06 22:55:00|246.35|243.75|246.26|243.66|246.44|243.84|246.26|243.66|0
1688684400000|2023-07-06 23:00:00|246.07|243.47|246.44|243.84|246.63|244.03|246.07|243.47|0
1688684700000|2023-07-06 23:05:00|246.53|243.93|247.19|244.59|247.37|244.77|246.44|243.84|0
1688685000000|2023-07-06 23:10:00|247.28|244.68|247.37|244.77|247.56|244.96|247.18|244.58|0
1688685300000|2023-07-06 23:15:00|247.46|244.86|246.99|244.39|247.46|244.86|246.81|244.21|0
1688685600000|2023-07-06 23:20:00|247.18|244.58|247.18|244.58|247.55|244.95|246.99|244.39|0
1688685900000|2023-07-06 23:25:00|246.99|244.39|247.18|244.58|247.36|244.76|246.99|244.39|0
1688686200000|2023-07-06 23:30:00|246.99|244.39|246.99|244.39|247.18|244.58|246.99|244.39|0
1688686500000|2023-07-06 23:35:00|246.98|244.38|246.8|244.2|246.98|244.38|246.61|244.01|0
1688686800000|2023-07-06 23:40:00|246.7|244.1|246.79|244.19|246.8|244.2|246.61|244.01|0
1688687100000|2023-07-06 23:45:00|246.98|244.38|246.79|244.19|246.98|244.38|246.6|244|0
1688687400000|2023-07-06 23:50:00|246.6|244|246.41|243.81|246.79|244.19|246.23|243.63|0
1688687700000|2023-07-06 23:55:00|246.6|244|246.04|243.44|246.79|244.19|245.85|243.25|0
1688688000000|2023-07-07 00:00:00|246.23|243.63|244.54|241.94|246.23|243.63|244.54|241.94|0
1688688300000|2023-07-07 00:05:00|244.73|242.13|244.91|242.31|245.29|242.69|244.73|242.13|0
1688688600000|2023-07-07 00:10:00|244.73|242.13|243.98|241.38|244.73|242.13|243.61|241.01|0
1688688900000|2023-07-07 00:15:00|244.17|241.57|244.44|241.84|244.72|242.12|243.61|241.01|0
1688689200000|2023-07-07 00:20:00|244.35|241.75|244.72|242.12|244.72|242.12|244.16|241.56|0
1688689500000|2023-07-07 00:25:00|244.91|242.31|245.84|243.24|246.02|243.42|244.91|242.31|0
1688689800000|2023-07-07 00:30:00|246.02|243.42|246.58|243.98|246.96|244.36|245.84|243.24|0
1688690100000|2023-07-07 00:35:00|246.39|243.79|248.2|245.6|248.39|245.79|246.3|243.7|0
1688690400000|2023-07-07 00:40:00|248.02|245.42|247.64|245.04|248.39|245.79|247.64|245.04|0
1688690700000|2023-07-07 00:45:00|247.83|245.23|247.82|245.22|248.01|245.41|247.45|244.85|0
1688691000000|2023-07-07 00:50:00|247.73|245.13|248.01|245.41|248.38|245.78|247.45|244.85|0
1688691300000|2023-07-07 00:55:00|248.19|245.59|248.38|245.78|248.57|245.97|247.82|245.22|0
1688691600000|2023-07-07 01:00:00|248.57|245.97|247.63|245.03|248.57|245.97|247.63|245.03|0
1688691900000|2023-07-07 01:05:00|247.44|244.84|248.75|246.15|249.02|246.42|247.44|244.84|0
1688692200000|2023-07-07 01:10:00|248.93|246.33|249.12|246.52|249.31|246.71|248.65|246.05|0
1688692500000|2023-07-07 01:15:00|248.93|246.33|248.37|245.77|249.3|246.7|248.18|245.58|0
1688692800000|2023-07-07 01:20:00|248.56|245.96|247.81|245.21|248.56|245.96|247.81|245.21|0
1688693100000|2023-07-07 01:25:00|247.99|245.39|247.8|245.2|248.18|245.58|247.43|244.83|0
1688693400000|2023-07-07 01:30:00|247.99|245.39|247.24|244.64|247.99|245.39|247.24|244.64|0
1688693700000|2023-07-07 01:35:00|247.43|244.83|247.24|244.64|247.43|244.83|246.87|244.27|0
1688694000000|2023-07-07 01:40:00|247.43|244.83|245.75|243.15|247.43|244.83|245.38|242.78|0
1688694300000|2023-07-07 01:45:00|245.93|243.33|246.12|243.52|246.31|243.71|245.84|243.24|0
1688694600000|2023-07-07 01:50:00|246.21|243.61|246.86|244.26|246.86|244.26|246.12|243.52|0
1688694900000|2023-07-07 01:55:00|246.67|244.07|246.3|243.7|246.86|244.26|246.11|243.51|0
1688695200000|2023-07-07 02:00:00|246.2|243.6|246.11|243.51|246.86|244.26|245.92|243.32|0
1688695500000|2023-07-07 02:05:00|246.3|243.7|245.92|243.32|246.3|243.7|245.37|242.77|0
1688695800000|2023-07-07 02:10:00|246.11|243.51|246.29|243.69|246.48|243.88|246.11|243.51|0
1688696100000|2023-07-07 02:15:00|246.11|243.51|247.03|244.43|247.41|244.81|246.11|243.51|0
1688696400000|2023-07-07 02:20:00|247.12|244.52|247.59|244.99|247.59|244.99|246.85|244.25|0
1688696700000|2023-07-07 02:25:00|247.4|244.8|247.4|244.8|247.4|244.8|247.21|244.61|0
1688697000000|2023-07-07 02:30:00|247.21|244.61|247.58|244.98|247.77|245.17|247.21|244.61|0
1688697300000|2023-07-07 02:35:00|247.67|245.07|247.77|245.17|247.77|245.17|247.4|244.8|0
1688697600000|2023-07-07 02:40:00|247.58|244.98|247.77|245.17|247.95|245.35|247.02|244.42|0
1688697900000|2023-07-07 02:45:00|247.58|244.98|246.65|244.05|247.58|244.98|246.65|244.05|0
1688698200000|2023-07-07 02:50:00|246.83|244.23|247.02|244.42|247.2|244.6|246.64|244.04|0
1688698500000|2023-07-07 02:55:00|246.92|244.32|247.39|244.79|247.39|244.79|246.83|244.23|0
1688698800000|2023-07-07 03:00:00|247.2|244.6|248.32|245.72|248.32|245.72|247.2|244.6|0
1688699100000|2023-07-07 03:05:00|248.13|245.53|248.13|245.53|248.31|245.71|247.94|245.34|0
1688699400000|2023-07-07 03:10:00|247.94|245.34|248.12|245.52|248.12|245.52|247.75|245.15|0
1688699700000|2023-07-07 03:15:00|247.94|245.34|248.49|245.89|248.5|245.9|247.94|245.34|0
1688700000000|2023-07-07 03:20:00|248.31|245.71|247.75|245.15|248.31|245.71|247.75|245.15|0
1688700300000|2023-07-07 03:25:00|247.93|245.33|247.93|245.33|247.93|245.33|247.74|245.14|0
1688700600000|2023-07-07 03:30:00|248.12|245.52|247.93|245.33|248.12|245.52|247.56|244.96|0
1688700900000|2023-07-07 03:35:00|247.74|245.14|247.37|244.77|247.74|245.14|247.18|244.58|0
1688701200000|2023-07-07 03:40:00|247.36|244.76|247.18|244.58|247.36|244.76|246.99|244.39|0
1688701500000|2023-07-07 03:45:00|247.36|244.76|247.17|244.57|247.36|244.76|247.17|244.57|0
1688701800000|2023-07-07 03:50:00|246.99|244.39|247.36|244.76|247.36|244.76|246.99|244.39|0
1688702100000|2023-07-07 03:55:00|247.54|244.94|247.54|244.94|247.73|245.13|247.36|244.76|0
1688702400000|2023-07-07 04:00:00|247.35|244.75|246.24|243.64|247.35|244.75|246.05|243.45|0
1688702700000|2023-07-07 04:05:00|246.42|243.82|246.61|244.01|246.61|244.01|246.14|243.54|0
1688703000000|2023-07-07 04:10:00|246.42|243.82|246.23|243.63|246.61|244.01|246.23|243.63|0
1688703300000|2023-07-07 04:15:00|246.04|243.44|246.04|243.44|246.42|243.82|246.04|243.44|0
1688703600000|2023-07-07 04:20:00|245.86|243.26|245.48|242.88|245.86|243.26|245.48|242.88|0
1688703900000|2023-07-07 04:25:00|245.67|243.07|246.04|243.44|246.04|243.44|245.48|242.88|0
1688704200000|2023-07-07 04:30:00|246.22|243.62|246.03|243.43|246.22|243.62|246.03|243.43|0
1688704500000|2023-07-07 04:35:00|245.85|243.25|246.12|243.52|246.22|243.62|245.85|243.25|0
1688704800000|2023-07-07 04:40:00|246.22|243.62|246.4|243.8|246.4|243.8|246.22|243.62|0
1688705100000|2023-07-07 04:45:00|246.59|243.99|246.52|243.92|247.08|244.48|246.4|243.8|0
1688705400000|2023-07-07 04:50:00|246.7|244.1|246.51|243.91|246.89|244.29|246.51|243.91|0
1688705700000|2023-07-07 04:55:00|246.33|243.73|246.33|243.73|246.7|244.1|246.33|243.73|0
1688706000000|2023-07-07 05:00:00|246.51|243.91|246.51|243.91|246.7|244.1|245.95|243.35|0
1688706300000|2023-07-07 05:05:00|246.7|244.1|247.25|244.65|247.62|245.02|245.95|243.35|0
1688706600000|2023-07-07 05:10:00|247.06|244.46|248.36|245.76|248.55|245.95|247.06|244.46|0
1688706900000|2023-07-07 05:15:00|248.18|245.58|248.18|245.58|248.55|245.95|247.99|245.39|0
1688707200000|2023-07-07 05:20:00|248.08|245.48|247.99|245.39|248.55|245.95|247.8|245.2|0
1688707500000|2023-07-07 05:25:00|247.8|245.2|247.61|245.01|248.17|245.57|247.61|245.01|0
1688707800000|2023-07-07 05:30:00|247.43|244.83|246.87|244.27|247.61|245.01|246.68|244.08|0
1688708100000|2023-07-07 05:35:00|246.68|244.08|247.23|244.63|247.24|244.64|246.31|243.71|0
1688708400000|2023-07-07 05:40:00|247.05|244.45|246.86|244.26|247.23|244.63|246.67|244.07|0
1688708700000|2023-07-07 05:45:00|246.67|244.07|245.93|243.33|246.67|244.07|245.83|243.23|0
1688709000000|2023-07-07 05:50:00|246.02|243.42|246.11|243.51|246.3|243.7|245.56|242.96|0
1688709300000|2023-07-07 05:55:00|246.3|243.7|245.74|243.14|246.3|243.7|245.37|242.77|0
1688709600000|2023-07-07 06:00:00|245.37|242.77|246.11|243.51|246.29|243.69|245.18|242.58|0
1688709900000|2023-07-07 06:05:00|245.91|243.71|246.09|243.89|246.46|244.26|245.72|243.52|0
1688710200000|2023-07-07 06:10:00|245.9|243.7|245.53|243.33|246.09|243.89|245.53|243.33|0
1688710500000|2023-07-07 06:15:00|245.72|243.52|246.46|244.26|246.64|244.44|245.16|242.96|0
1688710800000|2023-07-07 06:20:00|246.64|244.44|245.9|243.7|246.83|244.63|245.71|243.51|0
1688711100000|2023-07-07 06:25:00|246.08|243.88|245.34|243.14|246.08|243.88|244.97|242.77|0
1688711400000|2023-07-07 06:30:00|245.52|243.32|245.34|243.14|245.52|243.32|244.97|242.77|0
1688711700000|2023-07-07 06:35:00|245.15|242.95|245.15|242.95|245.52|243.32|245.15|242.95|0
1688712000000|2023-07-07 06:40:00|245.24|243.04|245.14|242.94|245.33|243.13|244.96|242.76|0
1688712300000|2023-07-07 06:45:00|245.33|243.13|244.59|242.39|245.33|243.13|244.4|242.2|0
1688712600000|2023-07-07 06:50:00|244.4|242.2|244.03|241.83|244.59|242.39|243.66|241.46|0
1688712900000|2023-07-07 06:55:00|243.93|241.73|243.47|241.27|244.21|242.01|243.47|241.27|0
1688713200000|2023-07-07 07:00:00|243.84|241.64|241.44|239.24|243.84|241.64|241.44|239.24|0
1688713500000|2023-07-07 07:05:00|241.81|239.61|241.99|239.79|242.54|240.34|241.25|239.05|0
1688713800000|2023-07-07 07:10:00|241.62|239.42|241.25|239.05|242.17|239.97|240.7|238.5|0
1688714100000|2023-07-07 07:15:00|241.62|239.42|243.83|241.63|244.02|241.82|241.62|239.42|0
1688714400000|2023-07-07 07:20:00|243.65|241.45|242.17|239.97|243.73|241.53|240.69|238.49|0
1688714700000|2023-07-07 07:25:00|241.98|239.78|240.87|238.67|242.53|240.33|240.51|238.31|0
1688715000000|2023-07-07 07:30:00|240.69|238.49|241.79|239.59|243.45|241.25|240.51|238.31|0
1688715300000|2023-07-07 07:35:00|241.61|239.41|242.9|240.7|243.08|240.88|241.42|239.22|0
1688715600000|2023-07-07 07:40:00|242.71|240.51|241.05|238.85|242.9|240.7|241.05|238.85|0
1688715900000|2023-07-07 07:45:00|240.87|238.67|240.13|237.93|241.23|239.03|239.95|237.75|0
1688716200000|2023-07-07 07:50:00|240.31|238.11|240.31|238.11|240.68|238.48|239.39|237.19|0
1688716500000|2023-07-07 07:55:00|240.49|238.29|242.52|240.32|242.7|240.5|240.31|238.11|0
1688716800000|2023-07-07 08:00:00|242.7|240.5|240.86|238.66|242.89|240.69|240.39|238.19|0
1688717100000|2023-07-07 08:05:00|241.04|238.84|240.3|238.1|241.78|239.58|240.3|238.1|0
1688717400000|2023-07-07 08:10:00|240.49|238.29|242.51|240.31|242.51|240.31|239.93|237.73|0
1688717700000|2023-07-07 08:15:00|242.32|240.12|243.25|241.05|243.62|241.42|242.14|239.94|0
1688718000000|2023-07-07 08:20:00|243.06|240.86|243.8|241.6|243.8|241.6|242.69|240.49|0
1688718300000|2023-07-07 08:25:00|243.61|241.41|243.79|241.59|243.98|241.78|243.06|240.86|0
1688718600000|2023-07-07 08:30:00|243.98|241.78|242.31|240.11|243.98|241.78|242.31|240.11|0
1688718900000|2023-07-07 08:35:00|242.5|240.3|243.23|241.03|243.42|241.22|242.13|239.93|0
1688719200000|2023-07-07 08:40:00|243.42|241.22|243.05|240.85|243.6|241.4|242.86|240.66|0
1688719500000|2023-07-07 08:45:00|242.86|240.66|244.71|242.51|244.71|242.51|242.77|240.57|0
1688719800000|2023-07-07 08:50:00|245.08|242.88|244.71|242.51|245.64|243.44|244.52|242.32|0
1688720100000|2023-07-07 08:55:00|244.52|242.32|244.7|242.5|244.71|242.51|244.15|241.95|0
1688720400000|2023-07-07 09:00:00|244.52|242.32|245.82|243.62|245.9|243.7|244.33|242.13|0
1688720700000|2023-07-07 09:05:00|246|243.8|246.56|244.36|246.93|244.73|245.44|243.24|0
1688721000000|2023-07-07 09:10:00|246.74|244.54|247.67|245.47|247.86|245.66|246.56|244.36|0
1688721300000|2023-07-07 09:15:00|247.86|245.66|247.85|245.65|248.04|245.84|247.3|245.1|0
1688721600000|2023-07-07 09:20:00|247.67|245.47|246.92|244.72|247.67|245.47|246.55|244.35|0
1688721900000|2023-07-07 09:25:00|247.11|244.91|246.92|244.72|247.11|244.91|246.36|244.16|0
1688722200000|2023-07-07 09:30:00|246.73|244.53|246.36|244.16|246.92|244.72|245.61|243.41|0
1688722500000|2023-07-07 09:35:00|246.17|243.97|246.35|244.15|247.1|244.9|246.17|243.97|0
1688722800000|2023-07-07 09:40:00|246.54|244.34|246.72|244.52|247.28|245.08|246.35|244.15|0
1688723100000|2023-07-07 09:45:00|246.91|244.71|246.35|244.15|247.09|244.89|246.35|244.15|0
1688723400000|2023-07-07 09:50:00|246.54|244.34|246.53|244.33|246.91|244.71|246.16|243.96|0
1688723700000|2023-07-07 09:55:00|246.35|244.15|246.34|244.14|246.9|244.7|246.16|243.96|0
1688724000000|2023-07-07 10:00:00|246.16|243.96|244.49|242.29|246.16|243.96|244.3|242.1|0
1688724300000|2023-07-07 10:05:00|244.3|242.1|245.41|243.21|245.6|243.4|243.93|241.73|0
1688724600000|2023-07-07 10:10:00|245.23|243.03|245.04|242.84|245.41|243.21|244.85|242.65|0
1688724900000|2023-07-07 10:15:00|244.85|242.65|245.59|243.39|245.78|243.58|244.85|242.65|0
1688725200000|2023-07-07 10:20:00|245.78|243.58|246.33|244.13|246.33|244.13|245.4|243.2|0
1688725500000|2023-07-07 10:25:00|246.42|244.22|245.77|243.57|246.52|244.32|245.59|243.39|0
1688725800000|2023-07-07 10:30:00|245.86|243.66|245.95|243.75|246.7|244.5|245.77|243.57|0
1688726100000|2023-07-07 10:35:00|245.77|243.57|245.95|243.75|246.51|244.31|245.77|243.57|0
1688726400000|2023-07-07 10:40:00|246.04|243.84|245.76|243.56|246.14|243.94|245.58|243.38|0
1688726700000|2023-07-07 10:45:00|245.85|243.65|246.5|244.3|246.51|244.31|245.76|243.56|0
1688727000000|2023-07-07 10:50:00|246.41|244.21|246.03|243.83|246.5|244.3|245.39|243.19|0
1688727300000|2023-07-07 10:55:00|246.13|243.93|246.5|244.3|246.69|244.49|245.94|243.74|0
1688727600000|2023-07-07 11:00:00|246.31|244.11|246.77|244.57|247.43|245.23|246.31|244.11|0
1688727900000|2023-07-07 11:05:00|246.87|244.67|247.24|245.04|247.43|245.23|246.68|244.48|0
1688728200000|2023-07-07 11:10:00|247.42|245.22|247.05|244.85|247.42|245.22|247.05|244.85|0
1688728500000|2023-07-07 11:15:00|246.86|244.66|246.49|244.29|246.86|244.66|246.12|243.92|0
1688728800000|2023-07-07 11:20:00|246.39|244.19|246.12|243.92|246.49|244.29|245.93|243.73|0
1688729100000|2023-07-07 11:25:00|246.11|243.91|245.74|243.54|246.3|244.1|245.37|243.17|0
1688729400000|2023-07-07 11:30:00|245.93|243.73|246.85|244.65|247.04|244.84|245.18|242.98|0
1688729700000|2023-07-07 11:35:00|246.67|244.47|245.92|243.72|246.67|244.47|245.74|243.54|0
1688730000000|2023-07-07 11:40:00|246.11|243.91|245.92|243.72|246.11|243.91|245.73|243.53|0
1688730300000|2023-07-07 11:45:00|245.73|243.53|247.03|244.83|247.22|245.02|245.73|243.53|0
1688730600000|2023-07-07 11:50:00|247.12|244.92|247.22|245.02|247.4|245.2|246.66|244.46|0
1688730900000|2023-07-07 11:55:00|247.03|244.83|244.98|242.78|247.03|244.83|244.8|242.6|0
1688731200000|2023-07-07 12:00:00|245.17|242.97|245.54|243.34|245.72|243.52|244.24|242.04|0
1688731500000|2023-07-07 12:05:00|245.72|243.52|245.72|243.52|246.09|243.89|245.17|242.97|0
1688731800000|2023-07-07 12:10:00|245.53|243.33|244.98|242.78|245.91|243.71|244.79|242.59|0
1688732100000|2023-07-07 12:15:00|245.16|242.96|244.97|242.77|245.16|242.96|244.42|242.22|0
1688732400000|2023-07-07 12:20:00|245.16|242.96|244.6|242.4|245.16|242.96|244.23|242.03|0
1688732700000|2023-07-07 12:25:00|244.41|242.21|245.9|243.7|246.64|244.44|244.41|242.21|0
1688733000000|2023-07-07 12:30:00|246.64|244.44|253|250.8|253.19|250.99|246.64|244.44|0
1688733300000|2023-07-07 12:35:00|253.37|251.17|247.95|245.75|253.37|251.17|247.39|245.19|0
1688733600000|2023-07-07 12:40:00|248.14|245.94|240.75|238.55|248.32|246.12|237.89|235.69|0
1688733900000|2023-07-07 12:45:00|240.85|238.65|242.28|240.08|242.65|240.45|237.89|235.69|0
1688734200000|2023-07-07 12:50:00|242.09|239.89|245.89|243.69|248.05|245.85|242.09|239.89|0
1688734500000|2023-07-07 12:55:00|245.99|243.79|242.09|239.89|247.11|244.91|242.09|239.89|0
1688734800000|2023-07-07 13:00:00|241.9|239.7|239.31|237.11|242.46|240.26|237.01|234.81|0
1688735100000|2023-07-07 13:05:00|239.68|237.48|239.13|236.93|240.05|237.85|236.37|234.17|0
1688735400000|2023-07-07 13:10:00|239.68|237.48|240.6|238.4|243.56|241.36|238.57|236.37|0
1688735700000|2023-07-07 13:15:00|240.78|238.58|239.67|237.47|241.71|239.51|238.57|236.37|0
1688736000000|2023-07-07 13:20:00|239.49|237.29|242.26|240.06|242.44|240.24|239.49|237.29|0
1688736300000|2023-07-07 13:25:00|241.52|239.32|238.56|236.36|243.37|241.17|238.56|236.36|0
1688736600000|2023-07-07 13:30:00|238.75|236.55|242.47|240.27|246.53|244.33|238.01|235.81|0
1688736900000|2023-07-07 13:35:00|242.84|240.64|240.79|238.59|243.4|241.2|238.19|235.99|0
1688737200000|2023-07-07 13:40:00|240.05|237.85|240.79|238.59|242.47|240.27|239.12|236.92|0
1688737500000|2023-07-07 13:45:00|241.35|239.15|246.02|243.82|246.02|243.82|240.79|238.59|0
1688737800000|2023-07-07 13:50:00|246.21|244.01|246.77|244.57|248.65|246.45|245.64|243.44|0
1688738100000|2023-07-07 13:55:00|246.58|244.38|248.65|246.45|248.84|246.64|246.39|244.19|0
1688738400000|2023-07-07 14:00:00|248.84|246.64|248.08|245.88|249.03|246.83|246.39|244.19|0
1688738700000|2023-07-07 14:05:00|247.89|245.69|246.57|244.37|248.27|246.07|245.82|243.62|0
1688739000000|2023-07-07 14:10:00|246.76|244.56|247.7|245.5|248.45|246.25|245.82|243.62|0
1688739300000|2023-07-07 14:15:00|247.51|245.31|245.44|243.24|248.08|245.88|242.26|240.06|0
1688739600000|2023-07-07 14:20:00|245.63|243.43|244.39|242.19|245.82|243.62|242.7|240.5|0
1688739900000|2023-07-07 14:25:00|244.21|242.01|243.08|240.88|244.39|242.19|242.51|240.31|0
1688740200000|2023-07-07 14:30:00|241.95|239.75|238.4|236.2|242.7|240.5|237.47|235.27|0
1688740500000|2023-07-07 14:35:00|238.21|236.01|241.38|239.18|243.07|240.87|238.02|235.82|0
1688740800000|2023-07-07 14:40:00|241.2|239|242.32|240.12|243.63|241.43|241.01|238.81|0
1688741100000|2023-07-07 14:45:00|242.13|239.93|243.44|241.24|244.38|242.18|241.94|239.74|0
1688741400000|2023-07-07 14:50:00|243.25|241.05|245.13|242.93|245.13|242.93|242.88|240.68|0
1688741700000|2023-07-07 14:55:00|244.95|242.75|245.13|242.93|245.7|243.5|243.06|240.86|0
1688742000000|2023-07-07 15:00:00|245.32|243.12|247.02|244.82|247.21|245.01|244.94|242.74|0
1688742300000|2023-07-07 15:05:00|247.21|245.01|245.82|243.62|247.44|245.24|245.25|243.05|0
1688742600000|2023-07-07 15:10:00|245.63|243.43|245.06|242.86|246.38|244.18|244.87|242.67|0
1688742900000|2023-07-07 15:15:00|245.25|243.05|245.06|242.86|245.81|243.61|243.93|241.73|0
1688743200000|2023-07-07 15:20:00|244.87|242.67|246.38|244.18|246.57|244.37|244.68|242.48|0
1688743500000|2023-07-07 15:25:00|246.57|244.37|245.81|243.61|246.57|244.37|245.81|243.61|0
1688743800000|2023-07-07 15:30:00|246|243.8|247.13|244.93|247.32|245.12|246|243.8|0
1688744100000|2023-07-07 15:35:00|246.94|244.74|247.7|245.5|248.26|246.06|246.75|244.55|0
1688744400000|2023-07-07 15:40:00|247.51|245.31|247.12|244.92|248.26|246.06|246.37|244.17|0
1688744700000|2023-07-07 15:45:00|246.94|244.74|247.69|245.49|247.88|245.68|246.94|244.74|0
1688745000000|2023-07-07 15:50:00|247.5|245.3|246.55|244.35|248.07|245.87|245.42|243.22|0
1688745300000|2023-07-07 15:55:00|246.36|244.16|249.01|246.81|249.2|247|246.36|244.16|0
1688745600000|2023-07-07 16:00:00|249.2|247|250.91|248.71|251.3|249.1|249.01|246.81|0
1688745900000|2023-07-07 16:05:00|251.1|248.9|251.67|249.47|252.06|249.86|250.72|248.52|0
1688746200000|2023-07-07 16:10:00|251.87|249.67|252.82|250.62|253.01|250.81|251.29|249.09|0
1688746500000|2023-07-07 16:15:00|252.44|250.24|253.77|251.57|253.77|251.57|252.44|250.24|0
1688746800000|2023-07-07 16:20:00|253.58|251.38|254.15|251.95|254.16|251.96|252.24|250.04|0
1688747100000|2023-07-07 16:25:00|253.96|251.76|254.53|252.33|254.53|252.33|253.58|251.38|0
1688747400000|2023-07-07 16:30:00|254.34|252.14|258.79|256.59|258.79|256.59|254.34|252.14|0
1688747700000|2023-07-07 16:35:00|258.99|256.79|261.49|259.29|262.46|260.26|258.99|256.79|0
1688748000000|2023-07-07 16:40:00|261.69|259.49|263.43|261.23|263.82|261.62|261.3|259.1|0
1688748300000|2023-07-07 16:45:00|263.62|261.42|262.07|259.87|263.62|261.42|260.91|258.71|0
1688748600000|2023-07-07 16:50:00|261.88|259.68|262.84|260.64|263.42|261.22|261.68|259.48|0
1688748900000|2023-07-07 16:55:00|262.65|260.45|264.59|262.39|264.78|262.58|262.26|260.06|0
1688749200000|2023-07-07 17:00:00|264.78|262.58|266.86|264.66|268.23|266.03|264.39|262.19|0
1688749500000|2023-07-07 17:05:00|267.06|264.86|267.25|265.05|267.64|265.44|266.67|264.47|0
1688749800000|2023-07-07 17:10:00|267.06|264.86|267.25|265.05|267.83|265.63|266.86|264.66|0
1688750100000|2023-07-07 17:15:00|267.05|264.85|267.63|265.43|267.64|265.44|266.66|264.46|0
1688750400000|2023-07-07 17:20:00|267.53|265.33|267.83|265.63|268.22|266.02|267.05|264.85|0
1688750700000|2023-07-07 17:25:00|268.02|265.82|268.21|266.01|268.21|266.01|267.24|265.04|0
1688751000000|2023-07-07 17:30:00|268.02|265.82|267.04|264.84|268.41|266.21|267.04|264.84|0
1688751300000|2023-07-07 17:35:00|266.85|264.65|264.91|262.71|266.85|264.65|263.17|260.97|0
1688751600000|2023-07-07 17:40:00|264.71|262.51|266.85|264.65|267.23|265.03|264.71|262.51|0
1688751900000|2023-07-07 17:45:00|266.65|264.45|264.9|262.7|266.65|264.45|264.52|262.32|0
1688752200000|2023-07-07 17:50:00|264.71|262.51|263.16|260.96|264.71|262.51|263.16|260.96|0
1688752500000|2023-07-07 17:55:00|263.35|261.15|261.81|259.61|264.13|261.93|259.88|257.68|0
1688752800000|2023-07-07 18:00:00|261.61|259.41|261.22|259.02|262|259.8|260.26|258.06|0
1688753100000|2023-07-07 18:05:00|261.03|258.83|261.55|259.35|262.19|259.99|260.65|258.45|0
1688753400000|2023-07-07 18:10:00|261.74|259.54|261.54|259.34|261.74|259.54|260.39|258.19|0
1688753700000|2023-07-07 18:15:00|261.16|258.96|261.16|258.96|261.54|259.34|259.81|257.61|0
1688754000000|2023-07-07 18:20:00|260.77|258.57|260.77|258.57|260.77|258.57|260.19|257.99|0
1688754300000|2023-07-07 18:25:00|260.96|258.76|261.54|259.34|261.73|259.53|260.38|258.18|0
1688754600000|2023-07-07 18:30:00|261.73|259.53|258.84|256.64|262.12|259.92|258.65|256.45|0
1688754900000|2023-07-07 18:35:00|259.03|256.83|258.26|256.06|259.8|257.6|257.88|255.68|0
1688755200000|2023-07-07 18:40:00|258.07|255.87|256.92|254.72|258.84|256.64|256.92|254.72|0
1688755500000|2023-07-07 18:45:00|256.73|254.53|256.54|254.34|257.88|255.68|256.35|254.15|0
1688755800000|2023-07-07 18:50:00|256.73|254.53|257.3|255.1|258.07|255.87|256.34|254.14|0
1688756100000|2023-07-07 18:55:00|257.11|254.91|257.1|254.9|257.11|254.91|256.15|253.95|0
1688756400000|2023-07-07 19:00:00|256.53|254.33|256.81|254.61|257.49|255.29|255.96|253.76|0
1688756700000|2023-07-07 19:05:00|256.72|254.52|255.57|253.37|257.1|254.9|255.19|252.99|0
1688757000000|2023-07-07 19:10:00|255.38|253.18|255.76|253.56|256.72|254.52|255.38|253.18|0
1688757300000|2023-07-07 19:15:00|255.95|253.75|253.28|251.08|256.33|254.13|251.76|249.56|0
1688757600000|2023-07-07 19:20:00|252.9|250.7|251.95|249.75|253.66|251.46|251.19|248.99|0
1688757900000|2023-07-07 19:25:00|252.14|249.94|250.05|247.85|252.9|250.7|249.48|247.28|0
1688758200000|2023-07-07 19:30:00|249.48|247.28|251.94|249.74|251.94|249.74|249.48|247.28|0
1688758500000|2023-07-07 19:35:00|251.75|249.55|248.72|246.52|251.75|249.55|248.16|245.96|0
1688758800000|2023-07-07 19:40:00|248.16|245.96|242.56|240.36|248.16|245.96|242.37|240.17|0
1688759100000|2023-07-07 19:45:00|242.75|240.55|238.62|236.42|243.69|241.49|237.32|235.12|0
1688759400000|2023-07-07 19:50:00|235.46|233.26|237.31|235.11|240.3|238.1|234.16|231.96|0
1688759700000|2023-07-07 19:55:00|236.57|234.37|234.71|232.51|237.13|234.93|233.42|231.22|0
1688760000000|2023-07-07 20:00:00|235.82|233.62|238.05|235.85|238.43|236.23|234.9|232.7|0
1688760300000|2023-07-07 20:05:00|238.24|236.04|239.36|237.16|239.36|237.16|238.05|235.85|0
1688760600000|2023-07-07 20:10:00|239.17|236.97|238.24|236.04|239.17|236.97|238.24|236.04|0
1688948700000|2023-07-10 00:25:00|232.55|229.95|231.45|228.85|233.29|230.69|231.45|228.85|0
1688949000000|2023-07-10 00:30:00|231.63|229.03|232.36|229.76|232.55|229.95|231.45|228.85|0
1688949300000|2023-07-10 00:35:00|232.55|229.95|232.73|230.13|233.1|230.5|232.55|229.95|0
1688949600000|2023-07-10 00:40:00|232.91|230.31|233.46|230.86|233.46|230.86|232.54|229.94|0
1688949900000|2023-07-10 00:45:00|233.65|231.05|233.09|230.49|233.65|231.05|232.91|230.31|0
1688950200000|2023-07-10 00:50:00|233|230.4|232.9|230.3|233.27|230.67|232.9|230.3|0
1688950500000|2023-07-10 00:55:00|233.09|230.49|233.45|230.85|233.46|230.86|232.72|230.12|0
1688950800000|2023-07-10 01:00:00|233.64|231.04|233.82|231.22|233.82|231.22|233.08|230.48|0
1688951100000|2023-07-10 01:05:00|234|231.4|235.29|232.69|235.29|232.69|233.82|231.22|0
1688951400000|2023-07-10 01:10:00|235.11|232.51|234.74|232.14|235.85|233.25|234.74|232.14|0
1688951700000|2023-07-10 01:15:00|234.83|232.23|234.92|232.32|235.47|232.87|234.74|232.14|0
1688952000000|2023-07-10 01:20:00|234.73|232.13|233.53|230.93|234.92|232.32|233.53|230.93|0
1688952300000|2023-07-10 01:25:00|233.63|231.03|234.36|231.76|234.54|231.94|233.44|230.84|0
1688952600000|2023-07-10 01:30:00|234.54|231.94|233.8|231.2|235.47|232.87|233.8|231.2|0
1688952900000|2023-07-10 01:35:00|233.99|231.39|229.95|227.35|233.99|231.39|229.4|226.8|0
1688953200000|2023-07-10 01:40:00|229.58|226.98|228.85|226.25|230.13|227.53|228.3|225.7|0
1688953500000|2023-07-10 01:45:00|228.67|226.07|229.03|226.43|229.39|226.79|228.66|226.06|0
1688953800000|2023-07-10 01:50:00|228.85|226.25|229.39|226.79|229.39|226.79|228.48|225.88|0
1688954100000|2023-07-10 01:55:00|229.57|226.97|229.57|226.97|229.94|227.34|229.39|226.79|0
1688954400000|2023-07-10 02:00:00|229.75|227.15|230.48|227.88|231.22|228.62|229.75|227.15|0
1688954700000|2023-07-10 02:05:00|230.67|228.07|230.48|227.88|231.21|228.61|230.11|227.51|0
1688955000000|2023-07-10 02:10:00|230.3|227.7|230.11|227.51|230.84|228.24|229.93|227.33|0
1688955300000|2023-07-10 02:15:00|230.29|227.69|230.84|228.24|231.3|228.7|230.29|227.69|0
1688955600000|2023-07-10 02:20:00|231.02|228.42|230.84|228.24|231.02|228.42|230.47|227.87|0
1688955900000|2023-07-10 02:25:00|231.02|228.42|229.74|227.14|231.02|228.42|229.74|227.14|0
1688956200000|2023-07-10 02:30:00|229.92|227.32|230.1|227.5|230.47|227.87|229.74|227.14|0
1688956500000|2023-07-10 02:35:00|230.01|227.41|230.1|227.5|230.28|227.68|229.73|227.13|0
1688956800000|2023-07-10 02:40:00|229.92|227.32|229.55|226.95|230.28|227.68|229.37|226.77|0
1688957100000|2023-07-10 02:45:00|229.73|227.13|230.28|227.68|230.64|228.04|229.36|226.76|0
1688957400000|2023-07-10 02:50:00|230.46|227.86|230.27|227.67|230.64|228.04|229.91|227.31|0
1688957700000|2023-07-10 02:55:00|230.09|227.49|230.27|227.67|230.46|227.86|230.09|227.49|0
1688958000000|2023-07-10 03:00:00|230.64|228.04|231.37|228.77|231.74|229.14|230.64|228.04|0
1688958300000|2023-07-10 03:05:00|231.18|228.58|230.45|227.85|231.18|228.58|230.45|227.85|0
1688958600000|2023-07-10 03:10:00|230.63|228.03|230.45|227.85|230.81|228.21|230.45|227.85|0
1688958900000|2023-07-10 03:15:00|230.26|227.66|229.89|227.29|230.63|228.03|229.89|227.29|0
1688959200000|2023-07-10 03:20:00|229.71|227.11|228.8|226.2|229.89|227.29|228.61|226.01|0
1688959500000|2023-07-10 03:25:00|228.61|226.01|229.52|226.92|229.53|226.93|228.25|225.65|0
1688959800000|2023-07-10 03:30:00|229.34|226.74|228.24|225.64|229.71|227.11|228.06|225.46|0
1688960100000|2023-07-10 03:35:00|228.06|225.46|228.42|225.82|228.61|226.01|227.88|225.28|0
1688960400000|2023-07-10 03:40:00|228.24|225.64|227.87|225.27|228.24|225.64|227.33|224.73|0
1688960700000|2023-07-10 03:45:00|227.69|225.09|227.87|225.27|228.24|225.64|227.69|225.09|0
1688961000000|2023-07-10 03:50:00|228.05|225.45|228.42|225.82|228.78|226.18|227.87|225.27|0
1688961300000|2023-07-10 03:55:00|228.6|226|228.6|226|228.78|226.18|228.05|225.45|0
1688961600000|2023-07-10 04:00:00|228.41|225.81|227.68|225.08|228.96|226.36|227.68|225.08|0
1688961900000|2023-07-10 04:05:00|227.86|225.26|227.31|224.71|228.05|225.45|227.31|224.71|0
1688962200000|2023-07-10 04:10:00|227.4|224.8|227.68|225.08|227.68|225.08|227.31|224.71|0
1688962500000|2023-07-10 04:15:00|227.86|225.26|228.22|225.62|228.22|225.62|227.68|225.08|0
1688962800000|2023-07-10 04:20:00|227.86|225.26|228.58|225.98|228.58|225.98|227.86|225.26|0
1688963100000|2023-07-10 04:25:00|228.76|226.16|228.76|226.16|228.76|226.16|228.58|225.98|0
1688963400000|2023-07-10 04:30:00|228.94|226.34|230.22|227.62|230.22|227.62|228.94|226.34|0
1688963700000|2023-07-10 04:35:00|230.4|227.8|231.32|228.72|231.32|228.72|230.4|227.8|0
1688964000000|2023-07-10 04:40:00|231.5|228.9|230.77|228.17|231.5|228.9|230.77|228.17|0
1688964300000|2023-07-10 04:45:00|230.95|228.35|230.95|228.35|231.31|228.71|230.76|228.16|0
1688964600000|2023-07-10 04:50:00|230.76|228.16|230.03|227.43|230.95|228.35|230.03|227.43|0
1688964900000|2023-07-10 04:55:00|229.84|227.24|230.21|227.61|230.39|227.79|229.84|227.24|0
1688965200000|2023-07-10 05:00:00|230.11|227.51|230.02|227.42|230.57|227.97|229.84|227.24|0
1688965500000|2023-07-10 05:05:00|230.21|227.61|230.39|227.79|230.39|227.79|229.47|226.87|0
1688965800000|2023-07-10 05:10:00|230.2|227.6|229.29|226.69|230.39|227.79|228.74|226.14|0
1688966100000|2023-07-10 05:15:00|229.47|226.87|228.55|225.95|229.47|226.87|228.55|225.95|0
1688966400000|2023-07-10 05:20:00|228.37|225.77|228.37|225.77|228.73|226.13|228.19|225.59|0
1688966700000|2023-07-10 05:25:00|228.19|225.59|228.18|225.58|228.55|225.95|227.82|225.22|0
1688967000000|2023-07-10 05:30:00|228|225.4|227.45|224.85|228.18|225.58|227.45|224.85|0
1688967300000|2023-07-10 05:35:00|227.09|224.49|225.45|222.85|227.09|224.49|225.27|222.67|0
1688967600000|2023-07-10 05:40:00|225.27|222.67|222.02|219.42|225.45|222.85|221.66|219.06|0
1688967900000|2023-07-10 05:45:00|222.2|219.6|221.83|219.23|222.92|220.32|221.65|219.05|0
1688968200000|2023-07-10 05:50:00|222.01|219.41|221.65|219.05|223.09|220.49|221.29|218.69|0
1688968500000|2023-07-10 05:55:00|221.47|218.87|221.29|218.69|221.83|219.23|220.66|218.06|0
1688968800000|2023-07-10 06:00:00|220.75|218.15|220.93|218.33|221.29|218.69|219.67|217.07|0
1688969100000|2023-07-10 06:05:00|220.37|218.17|220.29|218.09|221.55|219.35|220.11|217.91|0
1688969400000|2023-07-10 06:10:00|220.11|217.91|220.29|218.09|221.01|218.81|219.4|217.2|0
1688969700000|2023-07-10 06:15:00|220.65|218.45|221.9|219.7|221.9|219.7|220.47|218.27|0
1688970000000|2023-07-10 06:20:00|221.72|219.52|220.82|218.62|221.9|219.7|220.82|218.62|0
1688970300000|2023-07-10 06:25:00|220.64|218.44|220.82|218.62|221.36|219.16|220.64|218.44|0
1688970600000|2023-07-10 06:30:00|221.08|218.88|221.53|219.33|221.71|219.51|220.28|218.08|0
1688970900000|2023-07-10 06:35:00|221.44|219.24|222.25|220.05|222.43|220.23|221.44|219.24|0
1688971200000|2023-07-10 06:40:00|222.07|219.87|221.61|219.41|222.25|220.05|221.53|219.33|0
1688971500000|2023-07-10 06:45:00|221.53|219.33|222.78|220.58|222.96|220.76|221.53|219.33|0
1688971800000|2023-07-10 06:50:00|222.96|220.76|221.65|219.45|223.32|221.12|219.29|217.09|0
1688972100000|2023-07-10 06:55:00|221.83|219.63|222.01|219.81|222.37|220.17|221.65|219.45|0
1688972400000|2023-07-10 07:00:00|222.19|219.99|223.09|220.89|223.99|221.79|222.19|219.99|0
1688972700000|2023-07-10 07:05:00|223.27|221.07|223.26|221.06|224.35|222.15|222.99|220.79|0
1688973000000|2023-07-10 07:10:00|223.81|221.61|222.9|220.7|224.17|221.97|222.36|220.16|0
1688973300000|2023-07-10 07:15:00|223.08|220.88|222.72|220.52|223.8|221.6|222.36|220.16|0
1688973600000|2023-07-10 07:20:00|222.54|220.34|222.35|220.15|223.8|221.6|222.35|220.15|0
1688973900000|2023-07-10 07:25:00|222.53|220.33|219.38|217.18|222.71|220.51|218.76|216.56|0
1688974200000|2023-07-10 07:30:00|219.12|216.92|221.63|219.43|221.63|219.43|218.94|216.74|0
1688974500000|2023-07-10 07:35:00|221.81|219.61|222.53|220.33|222.89|220.69|221.63|219.43|0
1688974800000|2023-07-10 07:40:00|222.43|220.23|224.15|221.95|224.33|222.13|222.35|220.15|0
1688975100000|2023-07-10 07:45:00|224.24|222.04|224.15|221.95|224.33|222.13|223.24|221.04|0
1688975400000|2023-07-10 07:50:00|223.97|221.77|224.51|222.31|224.59|222.39|223.96|221.76|0
1688975700000|2023-07-10 07:55:00|224.33|222.13|223.78|221.58|224.69|222.49|223.78|221.58|0
1688976000000|2023-07-10 08:00:00|224.14|221.94|224.32|222.12|224.87|222.67|223.69|221.49|0
1688976300000|2023-07-10 08:05:00|224.41|222.21|224.14|221.94|224.86|222.66|223.96|221.76|0
1688976600000|2023-07-10 08:10:00|224.32|222.12|225.77|223.57|225.77|223.57|224.32|222.12|0
1688976900000|2023-07-10 08:15:00|226.13|223.93|226.49|224.29|226.86|224.66|225.95|223.75|0
1688977200000|2023-07-10 08:20:00|226.31|224.11|228.86|226.66|228.86|226.66|226.31|224.11|0
1688977500000|2023-07-10 08:25:00|229.04|226.84|228.67|226.47|230.14|227.94|228.31|226.11|0
1688977800000|2023-07-10 08:30:00|228.86|226.66|227.76|225.56|229.04|226.84|227.76|225.56|0
1688978100000|2023-07-10 08:35:00|227.58|225.38|227.21|225.01|227.76|225.56|227.03|224.83|0
1688978400000|2023-07-10 08:40:00|227.03|224.83|228.2|226|228.3|226.1|227.03|224.83|0
1688978700000|2023-07-10 08:45:00|228.3|226.1|227.57|225.37|228.3|226.1|227.57|225.37|0
1688979000000|2023-07-10 08:50:00|227.75|225.55|227.38|225.18|227.75|225.55|227.02|224.82|0
1688979300000|2023-07-10 08:55:00|227.56|225.36|227.56|225.36|227.93|225.73|227.2|225|0
1688979600000|2023-07-10 09:00:00|227.38|225.18|229.2|227|229.2|227|227.38|225.18|0
1688979900000|2023-07-10 09:05:00|229.39|227.19|229.57|227.37|229.75|227.55|229.2|227|0
1688980200000|2023-07-10 09:10:00|229.38|227.18|229.38|227.18|229.93|227.73|229.2|227|0
1688980500000|2023-07-10 09:15:00|229.56|227.36|228.1|225.9|229.56|227.36|228.1|225.9|0
1688980800000|2023-07-10 09:20:00|227.92|225.72|228.28|226.08|228.65|226.45|227.55|225.35|0
1688981100000|2023-07-10 09:25:00|228.18|225.98|228.09|225.89|228.64|226.44|227.91|225.71|0
1688981400000|2023-07-10 09:30:00|228.28|226.08|228.64|226.44|229.19|226.99|228.09|225.89|0
1688981700000|2023-07-10 09:35:00|228.54|226.34|228.45|226.25|229.19|226.99|228.45|226.25|0
1688982000000|2023-07-10 09:40:00|228.64|226.44|230|227.8|230.1|227.9|228.54|226.34|0
1688982300000|2023-07-10 09:45:00|229.91|227.71|228.08|225.88|230.1|227.9|228.08|225.88|0
1688982600000|2023-07-10 09:50:00|227.9|225.7|228.08|225.88|228.27|226.07|227.72|225.52|0
1688982900000|2023-07-10 09:55:00|228.17|225.97|228.63|226.43|228.63|226.43|227.53|225.33|0
1688983200000|2023-07-10 10:00:00|228.44|226.24|227.89|225.69|228.63|226.43|227.71|225.51|0
1688983500000|2023-07-10 10:05:00|227.8|225.6|227.89|225.69|228.07|225.87|227.71|225.51|0
1688983800000|2023-07-10 10:10:00|227.98|225.78|227.89|225.69|228.07|225.87|227.52|225.32|0
1688984100000|2023-07-10 10:15:00|227.79|225.59|227.7|225.5|228.43|226.23|227.06|224.86|0
1688984400000|2023-07-10 10:20:00|227.88|225.68|228.43|226.23|228.43|226.23|227.79|225.59|0
1688984700000|2023-07-10 10:25:00|228.61|226.41|229.34|227.14|229.34|227.14|228.61|226.41|0
1688985000000|2023-07-10 10:30:00|229.52|227.32|229.71|227.51|230.26|228.06|229.16|226.96|0
1688985300000|2023-07-10 10:35:00|229.89|227.69|228.79|226.59|229.89|227.69|228.79|226.59|0
1688985600000|2023-07-10 10:40:00|229.97|227.77|228.16|225.96|230.15|227.95|226.88|224.68|0
1688985900000|2023-07-10 10:45:00|227.98|225.78|227.98|225.78|228.35|226.15|227.61|225.41|0
1688986200000|2023-07-10 10:50:00|228.16|225.96|229.08|226.88|229.08|226.88|228.16|225.96|0
1688986500000|2023-07-10 10:55:00|229.26|227.06|230.55|228.35|230.55|228.35|229.08|226.88|0
1688986800000|2023-07-10 11:00:00|230.74|228.54|230.36|228.16|232.12|229.92|230.36|228.16|0
1688987100000|2023-07-10 11:05:00|230.73|228.53|231.84|229.64|232.02|229.82|230.64|228.44|0
1688987400000|2023-07-10 11:10:00|232.21|230.01|232.58|230.38|232.58|230.38|231.28|229.08|0
1688987700000|2023-07-10 11:15:00|232.39|230.19|232.76|230.56|232.95|230.75|232.02|229.82|0
1688988000000|2023-07-10 11:20:00|232.85|230.65|231.83|229.63|233.13|230.93|231.83|229.63|0
1688988300000|2023-07-10 11:25:00|231.65|229.45|232.2|230|232.38|230.18|231.46|229.26|0
1688988600000|2023-07-10 11:30:00|232.01|229.81|231.83|229.63|232.38|230.18|231.46|229.26|0
1688988900000|2023-07-10 11:35:00|231.64|229.44|233.49|231.29|233.68|231.48|231.54|229.34|0
1688989200000|2023-07-10 11:40:00|233.31|231.11|233.3|231.1|233.4|231.2|232.75|230.55|0
1688989500000|2023-07-10 11:45:00|233.12|230.92|233.49|231.29|233.49|231.29|232.75|230.55|0
1688989800000|2023-07-10 11:50:00|233.3|231.1|234.23|232.03|234.23|232.03|233.12|230.92|0
1688990100000|2023-07-10 11:55:00|234.6|232.4|234.41|232.21|235.16|232.96|234.23|232.03|0
1688990400000|2023-07-10 12:00:00|234.23|232.03|234.78|232.58|234.97|232.77|232.74|230.54|0
1688990700000|2023-07-10 12:05:00|234.59|232.39|236.73|234.53|237.02|234.82|234.59|232.39|0
1688991000000|2023-07-10 12:10:00|236.64|234.44|236.45|234.25|237.02|234.82|235.89|233.69|0
1688991300000|2023-07-10 12:15:00|236.27|234.07|235.89|233.69|236.54|234.34|235.33|233.13|0
1688991600000|2023-07-10 12:20:00|235.7|233.5|234.03|231.83|235.7|233.5|233.66|231.46|0
1688991900000|2023-07-10 12:25:00|234.21|232.01|233.84|231.64|234.77|232.57|233.65|231.45|0
1688992200000|2023-07-10 12:30:00|234.02|231.82|233.28|231.08|234.02|231.82|232.72|230.52|0
1688992500000|2023-07-10 12:35:00|233.09|230.89|233.46|231.26|233.46|231.26|233.09|230.89|0
1688992800000|2023-07-10 12:40:00|233.65|231.45|231.61|229.41|233.65|231.45|231.24|229.04|0
1688993100000|2023-07-10 12:45:00|231.42|229.22|231.6|229.4|231.6|229.4|230.86|228.66|0
1688993400000|2023-07-10 12:50:00|231.42|229.22|231.05|228.85|231.6|229.4|230.68|228.48|0
1688993700000|2023-07-10 12:55:00|230.86|228.66|232.15|229.95|232.15|229.95|230.67|228.47|0
1688994000000|2023-07-10 13:00:00|231.97|229.77|233.26|231.06|234.01|231.81|231.97|229.77|0
1688994300000|2023-07-10 13:05:00|233.45|231.25|232.15|229.95|233.63|231.43|231.78|229.58|0
1688994600000|2023-07-10 13:10:00|232.24|230.04|231.96|229.76|232.52|230.32|231.22|229.02|0
1688994900000|2023-07-10 13:15:00|232.15|229.95|232.14|229.94|232.33|230.13|231.4|229.2|0
1688995200000|2023-07-10 13:20:00|232.33|230.13|232.33|230.13|232.7|230.5|231.77|229.57|0
1688995500000|2023-07-10 13:25:00|232.14|229.94|230.47|228.27|232.14|229.94|229.74|227.54|0
1688995800000|2023-07-10 13:30:00|230.84|228.64|238.64|236.44|240.32|238.12|230.1|227.9|0
1688996100000|2023-07-10 13:35:00|239.39|237.19|238.64|236.44|240.51|238.31|237.89|235.69|0
1688996400000|2023-07-10 13:40:00|238.82|236.62|238.26|236.06|240.51|238.31|235.29|233.09|0
1688996700000|2023-07-10 13:45:00|238.08|235.88|239.19|236.99|240.32|238.12|236.03|233.83|0
1688997000000|2023-07-10 13:50:00|239.01|236.81|237.88|235.68|239.57|237.37|234.91|232.71|0
1688997300000|2023-07-10 13:55:00|238.07|235.87|238.63|236.43|239.19|236.99|234.54|232.34|0
1688997600000|2023-07-10 14:00:00|238.44|236.24|241.43|239.23|241.81|239.61|238.44|236.24|0
1688997900000|2023-07-10 14:05:00|241.62|239.42|242.41|240.21|244.06|241.86|240.68|238.48|0
1688998200000|2023-07-10 14:10:00|242.6|240.4|242.22|240.02|243.54|241.34|240.34|238.14|0
1688998500000|2023-07-10 14:15:00|242.03|239.83|241.28|239.08|242.22|240.02|239.02|236.82|0
1688998800000|2023-07-10 14:20:00|241.84|239.64|242.59|240.39|242.59|240.39|241.09|238.89|0
1688999100000|2023-07-10 14:25:00|242.78|240.58|239.21|237.01|243.54|241.34|238.83|236.63|0
1688999400000|2023-07-10 14:30:00|239.02|236.82|236.59|234.39|239.96|237.76|236.03|233.83|0
1688999700000|2023-07-10 14:35:00|236.21|234.01|236.77|234.57|237.14|234.94|232.68|230.48|0
1689000000000|2023-07-10 14:40:00|237.14|234.94|234.9|232.7|237.14|234.94|233.61|231.41|0
1689000300000|2023-07-10 14:45:00|234.53|232.33|235.83|233.63|237.33|235.13|234.16|231.96|0
1689000600000|2023-07-10 14:50:00|236.02|233.82|234.34|232.14|237.32|235.12|233.97|231.77|0
1689000900000|2023-07-10 14:55:00|234.16|231.96|234.53|232.33|234.71|232.51|233.41|231.21|0
1689001200000|2023-07-10 15:00:00|234.34|232.14|232.3|230.1|234.71|232.51|230.08|227.88|0
1689001500000|2023-07-10 15:05:00|232.11|229.91|232.48|230.28|233.97|231.77|231|228.8|0
1689001800000|2023-07-10 15:10:00|232.67|230.47|233.03|230.83|233.03|230.83|230.82|228.62|0
1689002100000|2023-07-10 15:15:00|232.66|230.46|231.55|229.35|233.4|231.2|230.63|228.43|0
1689002400000|2023-07-10 15:20:00|231.37|229.17|231.48|229.28|231.67|229.47|229.2|227|0
1689002700000|2023-07-10 15:25:00|231.67|229.47|233.9|231.7|234.09|231.89|231.67|229.47|0
1689003000000|2023-07-10 15:30:00|233.72|231.52|236.13|233.93|236.88|234.68|233.72|231.52|0
1689003300000|2023-07-10 15:35:00|236.31|234.11|236.31|234.11|237.06|234.86|235.94|233.74|0
1689003600000|2023-07-10 15:40:00|236.5|234.3|232.21|230.01|236.87|234.67|232.21|230.01|0
1689003900000|2023-07-10 15:45:00|232.02|229.82|231.65|229.45|232.58|230.38|229.8|227.6|0
1689004200000|2023-07-10 15:50:00|231.83|229.63|234.06|231.86|234.06|231.86|231.46|229.26|0
1689004500000|2023-07-10 15:55:00|234.25|232.05|232.2|230|234.81|232.61|232.2|230|0
1689004800000|2023-07-10 16:00:00|232.39|230.19|229.24|227.04|232.57|230.37|226.48|224.28|0
1689005100000|2023-07-10 16:05:00|229.05|226.85|226.29|224.09|229.61|227.41|226.11|223.91|0
1689005400000|2023-07-10 16:10:00|226.11|223.91|226.65|224.45|227.39|225.19|225.92|223.72|0
1689005700000|2023-07-10 16:15:00|226.47|224.27|229.23|227.03|229.78|227.58|226.1|223.9|0
1689006000000|2023-07-10 16:20:00|229.41|227.21|231.63|229.43|232.19|229.99|229.23|227.03|0
1689006300000|2023-07-10 16:25:00|231.82|229.62|232|229.8|232.37|230.17|231.07|228.87|0
1689006600000|2023-07-10 16:30:00|232.19|229.99|232.93|230.73|233.49|231.29|231.63|229.43|0
1689006900000|2023-07-10 16:35:00|232.74|230.54|232.37|230.17|233.67|231.47|230.97|228.77|0
1689007200000|2023-07-10 16:40:00|232.18|229.98|233.67|231.47|233.85|231.65|231.62|229.42|0
1689007500000|2023-07-10 16:45:00|233.85|231.65|235.72|233.52|235.72|233.52|233.85|231.65|0
1689007800000|2023-07-10 16:50:00|235.53|233.33|234.59|232.39|235.9|233.7|234.03|231.83|0
1689008100000|2023-07-10 16:55:00|234.41|232.21|235.52|233.32|236.27|234.07|233.47|231.27|0
1689008400000|2023-07-10 17:00:00|235.71|233.51|236.27|234.07|236.83|234.63|235.34|233.14|0
1689008700000|2023-07-10 17:05:00|236.46|234.26|236.08|233.88|237.2|235|235.71|233.51|0
1689009000000|2023-07-10 17:10:00|235.89|233.69|236.08|233.88|236.45|234.25|235.33|233.13|0
1689009300000|2023-07-10 17:15:00|236.26|234.06|235.89|233.69|237.01|234.81|234.95|232.75|0
1689009600000|2023-07-10 17:20:00|236.07|233.87|236.07|233.87|236.64|234.44|235.7|233.5|0
1689009900000|2023-07-10 17:25:00|235.88|233.68|237.38|235.18|237.38|235.18|235.14|232.94|0
1689010200000|2023-07-10 17:30:00|237.57|235.37|236.82|234.62|239.26|237.06|236.63|234.43|0
1689010500000|2023-07-10 17:35:00|237|234.8|236.25|234.05|237.19|234.99|235.13|232.93|0
1689010800000|2023-07-10 17:40:00|236.06|233.86|237.37|235.17|237.75|235.55|235.69|233.49|0
1689011100000|2023-07-10 17:45:00|237.56|235.36|235.31|233.11|238.12|235.92|235.31|233.11|0
1689011400000|2023-07-10 17:50:00|235.12|232.92|236.43|234.23|236.99|234.79|235.12|232.92|0
1689011700000|2023-07-10 17:55:00|236.24|234.04|236.24|234.04|237.18|234.98|235.31|233.11|0
1689012000000|2023-07-10 18:00:00|236.43|234.23|233.07|230.87|236.62|234.42|232.88|230.68|0
1689012300000|2023-07-10 18:05:00|233.25|231.05|234|231.8|234.93|232.73|233.07|230.87|0
1689012600000|2023-07-10 18:10:00|233.62|231.42|236.23|234.03|236.23|234.03|233.62|231.42|0
1689012900000|2023-07-10 18:15:00|236.05|233.85|236.98|234.78|237.54|235.34|236.05|233.85|0
1689013200000|2023-07-10 18:20:00|237.17|234.97|238.1|235.9|239.04|236.84|236.61|234.41|0
1689013500000|2023-07-10 18:25:00|238.29|236.09|239.42|237.22|239.61|237.41|238.1|235.9|0
1689013800000|2023-07-10 18:30:00|239.61|237.41|237.91|235.71|239.61|237.41|237.16|234.96|0
1689014100000|2023-07-10 18:35:00|237.72|235.52|236.03|233.83|237.91|235.71|235.85|233.65|0
1689014400000|2023-07-10 18:40:00|235.85|233.65|236.03|233.83|236.97|234.77|235.84|233.64|0
1689014700000|2023-07-10 18:45:00|235.84|233.64|235.66|233.46|236.22|234.02|234.72|232.52|0
1689015000000|2023-07-10 18:50:00|235.47|233.27|237.53|235.33|237.53|235.33|235.47|233.27|0
1689015300000|2023-07-10 18:55:00|237.71|235.51|238.46|236.26|238.84|236.64|237.71|235.51|0
1689015600000|2023-07-10 19:00:00|238.65|236.45|237.71|235.51|238.84|236.64|236.77|234.57|0
1689015900000|2023-07-10 19:05:00|238.08|235.88|236.21|234.01|238.46|236.26|235.46|233.26|0
1689016200000|2023-07-10 19:10:00|235.83|233.63|236.39|234.19|236.77|234.57|235.08|232.88|0
1689016500000|2023-07-10 19:15:00|236.58|234.38|236.01|233.81|237.33|235.13|235.64|233.44|0
1689016800000|2023-07-10 19:20:00|236.1|233.9|235.64|233.44|237.14|234.94|235.26|233.06|0
1689017100000|2023-07-10 19:25:00|235.82|233.62|236.57|234.37|236.95|234.75|235.45|233.25|0
1689017400000|2023-07-10 19:30:00|236.38|234.18|235.26|233.06|236.76|234.56|234.89|232.69|0
1689017700000|2023-07-10 19:35:00|235.45|233.25|236.94|234.74|237.5|235.3|235.07|232.87|0
1689018000000|2023-07-10 19:40:00|237.13|234.93|235.63|233.43|237.13|234.93|235.63|233.43|0
1689018300000|2023-07-10 19:45:00|235.44|233.24|235.25|233.05|236.19|233.99|234.88|232.68|0
1689018600000|2023-07-10 19:50:00|234.13|231.93|237.68|235.48|238.06|235.86|233.95|231.75|0
1689018900000|2023-07-10 19:55:00|237.87|235.67|241.26|239.06|241.26|239.06|237.12|234.92|0
1689019200000|2023-07-10 20:00:00|241.83|239.63|242.39|240.19|242.77|240.57|241.26|239.06|0
1689019500000|2023-07-10 20:05:00|242.58|240.38|242.58|240.38|243.72|241.52|242.39|240.19|0
1689019800000|2023-07-10 20:10:00|242.77|240.57|242.58|240.38|242.77|240.57|242.58|240.38|0
1689020100000|2023-07-10 20:15:00|242.59|239.99|242.58|239.98|242.78|240.18|242.21|239.61|0
1689020400000|2023-07-10 20:20:00|242.77|240.17|242.39|239.79|242.77|240.17|242.39|239.79|0
1689020700000|2023-07-10 20:25:00|242.58|239.98|242.2|239.6|242.58|239.98|242.2|239.6|0
1689021000000|2023-07-10 20:30:00|242.29|239.69|242.01|239.41|242.58|239.98|241.82|239.22|0
1689021300000|2023-07-10 20:35:00|242.1|239.5|242.39|239.79|242.58|239.98|242.01|239.41|0
1689021600000|2023-07-10 20:40:00|242.2|239.6|242.38|239.78|242.57|239.97|242.19|239.59|0
1689021900000|2023-07-10 20:45:00|242.19|239.59|242.19|239.59|242.38|239.78|242.19|239.59|0
1689022200000|2023-07-10 20:50:00|242.38|239.78|242.19|239.59|242.57|239.97|242.19|239.59|0
1689022500000|2023-07-10 20:55:00|242|239.4|241.52|238.92|242|239.4|241.33|238.73|0
1689022800000|2023-07-10 21:00:00|241.68|239.08|241.84|239.24|241.84|239.24|241.65|239.05|0
1689023100000|2023-07-10 21:05:00|241.81|239.21|241.87|239.27|241.87|239.27|241.81|239.21|0
1689023400000|2023-07-10 21:10:00|241.9|239.3|241.92|239.32|241.98|239.38|241.9|239.3|0
1689023700000|2023-07-10 21:15:00|241.9|239.3|241.67|239.07|241.9|239.3|241.67|239.07|0
1689024000000|2023-07-10 21:20:00|241.7|239.1|241.61|239.01|241.7|239.1|241.61|239.01|0
1689024300000|2023-07-10 21:25:00|241.64|239.04|241.61|239.01|241.67|239.07|241.58|238.98|0
1689024600000|2023-07-10 21:30:00|241.63|239.03|241.61|239.01|241.63|239.03|241.41|238.81|0
1689024900000|2023-07-10 21:35:00|241.41|238.81|241.21|238.61|241.55|238.95|241.21|238.61|0
1689025200000|2023-07-10 21:40:00|241.24|238.64|241.49|238.89|241.49|238.89|241.18|238.58|0
1689025500000|2023-07-10 21:45:00|241.52|238.92|241.52|238.92|241.63|239.03|241.52|238.92|0
1689025800000|2023-07-10 21:50:00|241.49|238.89|241.54|238.94|241.57|238.97|241.49|238.89|0
1689026100000|2023-07-10 21:55:00|241.57|238.97|241.7|239.1|241.82|239.22|241.4|238.8|0
1689026400000|2023-07-10 22:00:00|241.87|239.27|240.26|237.66|241.87|239.27|240.08|237.48|0
1689026700000|2023-07-10 22:05:00|240.17|237.57|240.07|237.47|240.26|237.66|240.07|237.47|0
1689027000000|2023-07-10 22:10:00|239.98|237.38|240.26|237.66|240.45|237.85|239.88|237.28|0
1689027300000|2023-07-10 22:15:00|240.35|237.75|240.45|237.85|240.54|237.94|240.26|237.66|0
1689027600000|2023-07-10 22:20:00|240.63|238.03|240.82|238.22|240.82|238.22|240.44|237.84|0
1689027900000|2023-07-10 22:25:00|240.72|238.12|240.82|238.22|240.82|238.22|240.63|238.03|0
1689028200000|2023-07-10 22:30:00|240.63|238.03|241.19|238.59|241.19|238.59|240.63|238.03|0
1689028500000|2023-07-10 22:35:00|241.38|238.78|241.76|239.16|241.95|239.35|241.38|238.78|0
1689028800000|2023-07-10 22:40:00|241.95|239.35|241.95|239.35|242.14|239.54|241.95|239.35|0
1689029100000|2023-07-10 22:45:00|241.94|239.34|242.22|239.62|242.32|239.72|241.94|239.34|0
1689029400000|2023-07-10 22:50:00|242.32|239.72|241.75|239.15|242.32|239.72|241.75|239.15|0
1689029700000|2023-07-10 22:55:00|241.94|239.34|241.75|239.15|242.13|239.53|241.75|239.15|0
1689030000000|2023-07-10 23:00:00|241.56|238.96|240.99|238.39|241.56|238.96|240.61|238.01|0
1689030300000|2023-07-10 23:05:00|241.18|238.58|241.27|238.67|241.37|238.77|241.18|238.58|0
1689030600000|2023-07-10 23:10:00|241.37|238.77|240.23|237.63|241.37|238.77|240.23|237.63|0
1689030900000|2023-07-10 23:15:00|240.42|237.82|240.98|238.38|240.98|238.38|240.42|237.82|0
1689031200000|2023-07-10 23:20:00|240.79|238.19|240.41|237.81|240.98|238.38|240.41|237.81|0
1689031500000|2023-07-10 23:25:00|240.6|238|240.79|238.19|240.98|238.38|240.6|238|0
1689031800000|2023-07-10 23:30:00|240.88|238.28|240.41|237.81|241.17|238.57|240.41|237.81|0
1689032100000|2023-07-10 23:35:00|240.22|237.62|240.78|238.18|240.97|238.37|240.22|237.62|0
1689032400000|2023-07-10 23:40:00|240.97|238.37|240.97|238.37|240.97|238.37|240.78|238.18|0
1689032700000|2023-07-10 23:45:00|241.16|238.56|242.1|239.5|242.1|239.5|240.97|238.37|0
1689033000000|2023-07-10 23:50:00|241.91|239.31|241.53|238.93|242.1|239.5|241.53|238.93|0
1689033300000|2023-07-10 23:55:00|241.62|239.02|242.1|239.5|242.1|239.5|241.53|238.93|0
1689033600000|2023-07-11 00:00:00|242.48|239.88|239.83|237.23|242.66|240.06|239.83|237.23|0
1689033900000|2023-07-11 00:05:00|240.02|237.42|240.39|237.79|240.96|238.36|240.01|237.41|0
1689034200000|2023-07-11 00:10:00|240.58|237.98|240.96|238.36|241.33|238.73|240.39|237.79|0
1689034500000|2023-07-11 00:15:00|240.86|238.26|241.33|238.73|241.71|239.11|240.86|238.26|0
1689034800000|2023-07-11 00:20:00|241.14|238.54|241.14|238.54|241.33|238.73|240.76|238.16|0
1689035100000|2023-07-11 00:25:00|241.33|238.73|242.08|239.48|242.08|239.48|241.14|238.54|0
1689035400000|2023-07-11 00:30:00|242.27|239.67|241.89|239.29|242.27|239.67|241.51|238.91|0
1689035700000|2023-07-11 00:35:00|241.7|239.1|242.65|240.05|242.65|240.05|241.7|239.1|0
1689036000000|2023-07-11 00:40:00|242.46|239.86|242.64|240.04|243.4|240.8|242.27|239.67|0
1689036300000|2023-07-11 00:45:00|242.83|240.23|242.83|240.23|243.21|240.61|242.54|239.94|0
1689036600000|2023-07-11 00:50:00|243.02|240.42|242.83|240.23|243.02|240.42|242.64|240.04|0
1689036900000|2023-07-11 00:55:00|243.02|240.42|243.2|240.6|243.21|240.61|242.64|240.04|0
1689037200000|2023-07-11 01:00:00|243.01|240.41|243.44|240.84|243.45|240.85|241.88|239.28|0
1689037500000|2023-07-11 01:05:00|243.63|241.03|243.63|241.03|244.01|241.41|243.44|240.84|0
1689037800000|2023-07-11 01:10:00|243.72|241.12|243.82|241.22|244.01|241.41|243.63|241.03|0
1689038100000|2023-07-11 01:15:00|244.01|241.41|244.19|241.59|244.57|241.97|244.01|241.41|0
1689038400000|2023-07-11 01:20:00|244.38|241.78|244.95|242.35|245.14|242.54|244.19|241.59|0
1689038700000|2023-07-11 01:25:00|244.76|242.16|244.19|241.59|244.76|242.16|243.81|241.21|0
1689039000000|2023-07-11 01:30:00|244|241.4|243.62|241.02|244.19|241.59|243.62|241.02|0
1689039300000|2023-07-11 01:35:00|243.81|241.21|242.48|239.88|243.81|241.21|242.3|239.7|0
1689039600000|2023-07-11 01:40:00|242.67|240.07|242.86|240.26|243.05|240.45|242.3|239.7|0
1689039900000|2023-07-11 01:45:00|242.67|240.07|242.29|239.69|243.24|240.64|242.29|239.69|0
1689040200000|2023-07-11 01:50:00|242.48|239.88|242.48|239.88|242.48|239.88|242.1|239.5|0
1689040500000|2023-07-11 01:55:00|242.38|239.78|242.47|239.87|242.48|239.88|242.1|239.5|0
1689040800000|2023-07-11 02:00:00|242.29|239.69|241.72|239.12|242.47|239.87|241.72|239.12|0
1689041100000|2023-07-11 02:05:00|241.91|239.31|241.9|239.3|242.66|240.06|241.9|239.3|0
1689041400000|2023-07-11 02:10:00|242.09|239.49|242.09|239.49|242.09|239.49|241.71|239.11|0
1689041700000|2023-07-11 02:15:00|242.28|239.68|242.65|240.05|242.84|240.24|242.28|239.68|0
1689042000000|2023-07-11 02:20:00|242.46|239.86|243.22|240.62|243.22|240.62|242.46|239.86|0
1689042300000|2023-07-11 02:25:00|243.03|240.43|243.02|240.42|243.03|240.43|242.65|240.05|0
1689042600000|2023-07-11 02:30:00|243.12|240.52|243.21|240.61|243.4|240.8|243.02|240.42|0
1689042900000|2023-07-11 02:35:00|243.02|240.42|243.96|241.36|243.97|241.37|243.02|240.42|0
1689043200000|2023-07-11 02:40:00|244.15|241.55|244.34|241.74|244.53|241.93|243.77|241.17|0
1689043500000|2023-07-11 02:45:00|244.24|241.64|243.96|241.36|244.34|241.74|243.58|240.98|0
1689043800000|2023-07-11 02:50:00|243.77|241.17|244.15|241.55|244.15|241.55|243.58|240.98|0
1689044100000|2023-07-11 02:55:00|244.33|241.73|244.33|241.73|244.52|241.92|243.95|241.35|0
1689044400000|2023-07-11 03:00:00|244.42|241.82|244.52|241.92|244.52|241.92|244.14|241.54|0
1689044700000|2023-07-11 03:05:00|244.71|242.11|244.52|241.92|244.71|242.11|244.33|241.73|0
1689045000000|2023-07-11 03:10:00|244.33|241.73|244.7|242.1|244.7|242.1|244.14|241.54|0
1689045300000|2023-07-11 03:15:00|244.51|241.91|244.41|241.81|244.7|242.1|244.32|241.72|0
1689045600000|2023-07-11 03:20:00|244.32|241.72|244.51|241.91|244.51|241.91|244.32|241.72|0
1689045900000|2023-07-11 03:25:00|244.7|242.1|244.88|242.28|244.88|242.28|244.7|242.1|0
1689046200000|2023-07-11 03:30:00|244.69|242.09|244.31|241.71|244.69|242.09|244.13|241.53|0
1689046500000|2023-07-11 03:35:00|244.5|241.9|244.12|241.52|244.5|241.9|243.74|241.14|0
1689046800000|2023-07-11 03:40:00|244.31|241.71|244.12|241.52|244.31|241.71|243.93|241.33|0
1689047100000|2023-07-11 03:45:00|243.93|241.33|244.12|241.52|244.31|241.71|243.93|241.33|0
1689047400000|2023-07-11 03:50:00|244.31|241.71|244.12|241.52|244.31|241.71|244.12|241.52|0
1689047700000|2023-07-11 03:55:00|244.3|241.7|244.11|241.51|244.49|241.89|244.11|241.51|0
1689048000000|2023-07-11 04:00:00|243.92|241.32|243.73|241.13|243.92|241.32|243.45|240.85|0
1689048300000|2023-07-11 04:05:00|243.92|241.32|243.07|240.47|243.92|241.32|242.97|240.37|0
1689048600000|2023-07-11 04:10:00|242.97|240.37|243.16|240.56|243.16|240.56|242.97|240.37|0
1689048900000|2023-07-11 04:15:00|243.35|240.75|243.35|240.75|243.63|241.03|243.35|240.75|0
1689049200000|2023-07-11 04:20:00|243.54|240.94|243.25|240.65|243.54|240.94|243.16|240.56|0
1689049500000|2023-07-11 04:25:00|243.34|240.74|243.34|240.74|243.34|240.74|242.96|240.36|0
1689049800000|2023-07-11 04:30:00|243.43|240.83|243.34|240.74|243.53|240.93|243.15|240.55|0
1689050100000|2023-07-11 04:35:00|243.72|241.12|243.53|240.93|243.72|241.12|243.53|240.93|0
1689050400000|2023-07-11 04:40:00|243.34|240.74|243.52|240.92|243.52|240.92|243.15|240.55|0
1689050700000|2023-07-11 04:45:00|243.33|240.73|243.52|240.92|243.52|240.92|243.33|240.73|0
1689051000000|2023-07-11 04:50:00|243.33|240.73|243.33|240.73|243.33|240.73|242.95|240.35|0
1689051300000|2023-07-11 04:55:00|243.52|240.92|243.89|241.29|244.08|241.48|243.33|240.73|0
1689051600000|2023-07-11 05:00:00|244.08|241.48|244.46|241.86|244.46|241.86|244.08|241.48|0
1689051900000|2023-07-11 05:05:00|244.27|241.67|244.08|241.48|244.46|241.86|244.08|241.48|0
1689052200000|2023-07-11 05:10:00|243.89|241.29|242.38|239.78|243.89|241.29|242.19|239.59|0
1689052500000|2023-07-11 05:15:00|242.56|239.96|242.75|240.15|242.75|240.15|241.81|239.21|0
1689052800000|2023-07-11 05:20:00|242.84|240.24|243.5|240.9|243.5|240.9|242.75|240.15|0
1689053100000|2023-07-11 05:25:00|243.69|241.09|243.69|241.09|243.69|241.09|243.31|240.71|0
1689053400000|2023-07-11 05:30:00|243.97|241.37|244.44|241.84|245.01|242.41|243.97|241.37|0
1689053700000|2023-07-11 05:35:00|244.63|242.03|245.39|242.79|245.39|242.79|244.44|241.84|0
1689054000000|2023-07-11 05:40:00|245.29|242.69|245.01|242.41|245.58|242.98|244.82|242.22|0
1689054300000|2023-07-11 05:45:00|245.2|242.6|244.81|242.21|245.38|242.78|244.63|242.03|0
1689054600000|2023-07-11 05:50:00|244.62|242.02|245|242.4|245.38|242.78|244.62|242.02|0
1689054900000|2023-07-11 05:55:00|245.19|242.59|245.57|242.97|245.57|242.97|245|242.4|0
1689055200000|2023-07-11 06:00:00|245.38|242.78|247.65|245.05|247.84|245.24|245|242.4|0
1689055500000|2023-07-11 06:05:00|247.26|245.06|246.5|244.3|247.26|245.06|246.31|244.11|0
1689055800000|2023-07-11 06:10:00|246.4|244.2|247.64|245.44|247.64|245.44|246.21|244.01|0
1689056100000|2023-07-11 06:15:00|247.45|245.25|247.07|244.87|247.64|245.44|246.88|244.68|0
1689056400000|2023-07-11 06:20:00|247.26|245.06|248.78|246.58|248.78|246.58|247.07|244.87|0
1689056700000|2023-07-11 06:25:00|248.59|246.39|248.77|246.57|249.92|247.72|248.59|246.39|0
1689057000000|2023-07-11 06:30:00|248.58|246.38|247.63|245.43|248.97|246.77|247.63|245.43|0
1689057300000|2023-07-11 06:35:00|247.44|245.24|248.2|246|248.2|246|247.44|245.24|0
1689057600000|2023-07-11 06:40:00|248.01|245.81|248.7|246.5|250.94|248.74|248.01|245.81|0
1689057900000|2023-07-11 06:45:00|248.51|246.31|247.55|245.35|248.7|246.5|247.55|245.35|0
1689058200000|2023-07-11 06:50:00|247.45|245.25|248.12|245.92|248.5|246.3|247.36|245.16|0
1689058500000|2023-07-11 06:55:00|247.93|245.73|247.55|245.35|248.31|246.11|247.55|245.35|0
1689058800000|2023-07-11 07:00:00|247.36|245.16|246.59|244.39|247.93|245.73|245.64|243.44|0
1689059100000|2023-07-11 07:05:00|246.68|244.48|247.35|245.15|248.5|246.3|246.21|244.01|0
1689059400000|2023-07-11 07:10:00|247.16|244.96|246.97|244.77|247.54|245.34|245.83|243.63|0
1689059700000|2023-07-11 07:15:00|247.16|244.96|245.15|242.95|247.16|244.96|244.49|242.29|0
1689060000000|2023-07-11 07:20:00|245.25|243.05|244.49|242.29|245.44|243.24|244.49|242.29|0
1689060300000|2023-07-11 07:25:00|244.68|242.48|245.63|243.43|245.63|243.43|244.11|241.91|0
1689060600000|2023-07-11 07:30:00|245.25|243.05|244.49|242.29|245.63|243.43|243.73|241.53|0
1689060900000|2023-07-11 07:35:00|244.3|242.1|243.35|241.15|244.3|242.1|243.35|241.15|0
1689061200000|2023-07-11 07:40:00|243.16|240.96|243.53|241.33|244.29|242.09|243.16|240.96|0
1689061500000|2023-07-11 07:45:00|243.34|241.14|242.96|240.76|243.53|241.33|242.4|240.2|0
1689061800000|2023-07-11 07:50:00|243.15|240.95|243.34|241.14|243.53|241.33|242.58|240.38|0
1689062100000|2023-07-11 07:55:00|243.15|240.95|241.45|239.25|243.34|241.14|241.26|239.06|0
1689062400000|2023-07-11 08:00:00|241.26|239.06|241.44|239.24|241.45|239.25|240.12|237.92|0
1689062700000|2023-07-11 08:05:00|241.25|239.05|242.95|240.75|243.04|240.84|241.25|239.05|0
1689063000000|2023-07-11 08:10:00|243.04|240.84|241.82|239.62|243.14|240.94|241.82|239.62|0
1689063300000|2023-07-11 08:15:00|241.63|239.43|240.68|238.48|241.82|239.62|240.68|238.48|0
1689063600000|2023-07-11 08:20:00|240.49|238.29|241.81|239.61|241.81|239.61|240.49|238.29|0
1689063900000|2023-07-11 08:25:00|241.62|239.42|241.05|238.85|241.81|239.61|240.87|238.67|0
1689064200000|2023-07-11 08:30:00|240.86|238.66|240.86|238.66|241.05|238.85|240.11|237.91|0
1689064500000|2023-07-11 08:35:00|240.95|238.75|239.17|236.97|241.24|239.04|239.17|236.97|0
1689064800000|2023-07-11 08:40:00|239.35|237.15|238.41|236.21|239.73|237.53|238.04|235.84|0
1689065100000|2023-07-11 08:45:00|238.22|236.02|238.6|236.4|238.6|236.4|237.66|235.46|0
1689065400000|2023-07-11 08:50:00|238.41|236.21|238.78|236.58|238.78|236.58|237.28|235.08|0
1689065700000|2023-07-11 08:55:00|238.59|236.39|239.72|237.52|239.91|237.71|238.59|236.39|0
1689066000000|2023-07-11 09:00:00|239.53|237.33|239.34|237.14|239.91|237.71|238.22|236.02|0
1689066300000|2023-07-11 09:05:00|239.53|237.33|239.71|237.51|240.09|237.89|238.78|236.58|0
1689066600000|2023-07-11 09:10:00|239.9|237.7|241.03|238.83|241.12|238.92|239.9|237.7|0
1689066900000|2023-07-11 09:15:00|240.84|238.64|239.52|237.32|241.22|239.02|239.52|237.32|0
1689067200000|2023-07-11 09:20:00|239.61|237.41|241.03|238.83|241.4|239.2|239.52|237.32|0
1689067500000|2023-07-11 09:25:00|241.12|238.92|242.16|239.96|242.53|240.33|241.12|238.92|0
1689067800000|2023-07-11 09:30:00|242.34|240.14|242.91|240.71|242.91|240.71|241.02|238.82|0
1689068100000|2023-07-11 09:35:00|242.72|240.52|243.48|241.28|243.48|241.28|242.53|240.33|0
1689068400000|2023-07-11 09:40:00|243.66|241.46|242.72|240.52|243.66|241.46|242.34|240.14|0
1689068700000|2023-07-11 09:45:00|243.09|240.89|244.61|242.41|244.61|242.41|242.9|240.7|0
1689069000000|2023-07-11 09:50:00|244.8|242.6|245.56|243.36|245.94|243.74|244.8|242.6|0
1689069300000|2023-07-11 09:55:00|245.75|243.55|245.74|243.54|246.31|244.11|245.36|243.16|0
1689069600000|2023-07-11 10:00:00|245.55|243.35|245.74|243.54|246.31|244.11|245.55|243.35|0
1689069900000|2023-07-11 10:05:00|245.55|243.35|244.79|242.59|246.5|244.3|244.6|242.4|0
1689070200000|2023-07-11 10:10:00|244.98|242.78|245.55|243.35|245.74|243.54|244.6|242.4|0
1689070500000|2023-07-11 10:15:00|245.74|243.54|244.21|242.01|245.74|243.54|243.46|241.26|0
1689070800000|2023-07-11 10:20:00|244.02|241.82|244.4|242.2|244.59|242.39|243.64|241.44|0
1689071100000|2023-07-11 10:25:00|244.3|242.1|244.59|242.39|244.97|242.77|244.3|242.1|0
1689071400000|2023-07-11 10:30:00|244.4|242.2|244.59|242.39|244.78|242.58|244.21|242.01|0
1689071700000|2023-07-11 10:35:00|244.4|242.2|244.77|242.57|244.96|242.76|244.39|242.19|0
1689072000000|2023-07-11 10:40:00|244.96|242.76|244.58|242.38|244.96|242.76|244.2|242|0
1689072300000|2023-07-11 10:45:00|244.39|242.19|244.48|242.28|244.77|242.57|244.2|242|0
1689072600000|2023-07-11 10:50:00|244.39|242.19|244.58|242.38|244.77|242.57|244.01|241.81|0
1689072900000|2023-07-11 10:55:00|244.39|242.19|243.62|241.42|244.77|242.57|243.62|241.42|0
1689073200000|2023-07-11 11:00:00|243.44|241.24|244.76|242.56|244.95|242.75|243.44|241.24|0
1689073500000|2023-07-11 11:05:00|244.57|242.37|245.14|242.94|245.33|243.13|244.57|242.37|0
1689073800000|2023-07-11 11:10:00|245.23|243.03|245.52|243.32|246.28|244.08|244.95|242.75|0
1689074100000|2023-07-11 11:15:00|245.71|243.51|245.89|243.69|246.09|243.89|245.51|243.31|0
1689074400000|2023-07-11 11:20:00|246.08|243.88|246.84|244.64|247.03|244.83|245.89|243.69|0
1689074700000|2023-07-11 11:25:00|247.03|244.83|247.22|245.02|247.41|245.21|246.84|244.64|0
1689075000000|2023-07-11 11:30:00|247.41|245.21|248.17|245.97|248.17|245.97|247.41|245.21|0
1689075300000|2023-07-11 11:35:00|248.37|246.17|247.41|245.21|248.56|246.36|247.22|245.02|0
1689075600000|2023-07-11 11:40:00|247.6|245.4|246.83|244.63|247.6|245.4|245.69|243.49|0
1689075900000|2023-07-11 11:45:00|246.64|244.44|246.64|244.44|246.83|244.63|246.07|243.87|0
1689076200000|2023-07-11 11:50:00|246.83|244.63|247.78|245.58|247.78|245.58|246.64|244.44|0
1689076500000|2023-07-11 11:55:00|247.68|245.48|248.16|245.96|248.35|246.15|247.02|244.82|0
1689076800000|2023-07-11 12:00:00|247.97|245.77|248.92|246.72|249.69|247.49|247.97|245.77|0
1689077100000|2023-07-11 12:05:00|249.12|246.92|247.58|245.38|249.5|247.3|247.39|245.19|0
1689077400000|2023-07-11 12:10:00|247.39|245.19|247.39|245.19|247.58|245.38|246.82|244.62|0
1689077700000|2023-07-11 12:15:00|247.2|245|246.44|244.24|247.2|245|245.86|243.66|0
1689078000000|2023-07-11 12:20:00|246.24|244.04|246.24|244.04|246.82|244.62|245.67|243.47|0
1689078300000|2023-07-11 12:25:00|246.43|244.23|248.05|245.85|248.15|245.95|246.24|244.04|0
1689078600000|2023-07-11 12:30:00|248.24|246.04|250.63|248.43|250.83|248.63|247.76|245.56|0
1689078900000|2023-07-11 12:35:00|250.83|248.63|249.1|246.9|250.83|248.63|248.91|246.71|0
1689079200000|2023-07-11 12:40:00|249.29|247.09|249.86|247.66|250.05|247.85|248.72|246.52|0
1689079500000|2023-07-11 12:45:00|249.95|247.75|249.09|246.89|250.05|247.85|249.09|246.89|0
1689079800000|2023-07-11 12:50:00|248.9|246.7|249.09|246.89|249.86|247.66|248.71|246.51|0
1689080100000|2023-07-11 12:55:00|249.18|246.98|250.05|247.85|250.05|247.85|249.18|246.98|0
1689080400000|2023-07-11 13:00:00|250.24|248.04|249.85|247.65|250.24|248.04|249.09|246.89|0
1689080700000|2023-07-11 13:05:00|249.66|247.46|250.04|247.84|250.04|247.84|249.28|247.08|0
1689081000000|2023-07-11 13:10:00|250.23|248.03|249.85|247.65|250.81|248.61|249.46|247.26|0
1689081300000|2023-07-11 13:15:00|249.66|247.46|248.12|245.92|249.66|247.46|247.74|245.54|0
1689081600000|2023-07-11 13:20:00|247.93|245.73|247.93|245.73|248.5|246.3|247.55|245.35|0
1689081900000|2023-07-11 13:25:00|247.55|245.35|247.35|245.15|248.5|246.3|246.59|244.39|0
1689082200000|2023-07-11 13:30:00|247.74|245.54|249.84|247.64|249.84|247.64|246.59|244.39|0
1689082500000|2023-07-11 13:35:00|250.6|248.4|251.18|248.98|251.18|248.98|248.88|246.68|0
1689082800000|2023-07-11 13:40:00|251.37|249.17|243.73|241.53|251.95|249.75|241.27|239.07|0
1689083100000|2023-07-11 13:45:00|243.54|241.34|245.44|243.24|245.82|243.62|243.16|240.96|0
1689083400000|2023-07-11 13:50:00|244.87|242.67|245.63|243.43|246.01|243.81|243.92|241.72|0
1689083700000|2023-07-11 13:55:00|245.44|243.24|246.39|244.19|246.77|244.57|242.97|240.77|0
1689084000000|2023-07-11 14:00:00|246.58|244.38|241.83|239.63|246.58|244.38|241.83|239.63|0
1689084300000|2023-07-11 14:05:00|241.64|239.44|241.83|239.63|241.83|239.63|239.38|237.18|0
1689084600000|2023-07-11 14:10:00|241.64|239.44|240.13|237.93|241.83|239.63|239.56|237.36|0
1689084900000|2023-07-11 14:15:00|239.94|237.74|244.47|242.27|244.47|242.27|239.75|237.55|0
1689085200000|2023-07-11 14:20:00|244.85|242.65|245.42|243.22|246.18|243.98|243.9|241.7|0
1689085500000|2023-07-11 14:25:00|245.61|243.41|245.8|243.6|246.75|244.55|245.23|243.03|0
1689085800000|2023-07-11 14:30:00|245.99|243.79|244.28|242.08|246.37|244.17|244.09|241.89|0
1689086100000|2023-07-11 14:35:00|244.09|241.89|246.75|244.55|246.75|244.55|244.09|241.89|0
1689086400000|2023-07-11 14:40:00|247.13|244.93|248.85|246.65|248.85|246.65|246.37|244.17|0
1689086700000|2023-07-11 14:45:00|249.04|246.84|249.23|247.03|249.61|247.41|247.32|245.12|0
1689087000000|2023-07-11 14:50:00|249.03|246.83|248.08|245.88|249.42|247.22|247.12|244.92|0
1689087300000|2023-07-11 14:55:00|247.88|245.68|248.46|246.26|249.22|247.02|247.5|245.3|0
1689087600000|2023-07-11 15:00:00|248.84|246.64|250.75|248.55|250.75|248.55|248.84|246.64|0
1689087900000|2023-07-11 15:05:00|250.56|248.36|248.64|246.44|250.75|248.55|247.31|245.11|0
1689088200000|2023-07-11 15:10:00|248.83|246.63|250.75|248.55|250.94|248.74|248.64|246.44|0
1689088500000|2023-07-11 15:15:00|250.94|248.74|248.64|246.44|251.13|248.93|247.3|245.1|0
1689088800000|2023-07-11 15:20:00|248.83|246.63|248.83|246.63|249.98|247.78|248.44|246.24|0
1689089100000|2023-07-11 15:25:00|248.63|246.43|247.48|245.28|248.83|246.63|246.33|244.13|0
1689089400000|2023-07-11 15:30:00|247.29|245.09|246.52|244.32|247.48|245.28|246.14|243.94|0
1689089700000|2023-07-11 15:35:00|246.71|244.51|248.05|245.85|248.05|245.85|246.14|243.94|0
1689090000000|2023-07-11 15:40:00|247.86|245.66|247.85|245.65|248.81|246.61|246.71|244.51|0
1689090300000|2023-07-11 15:45:00|247.66|245.46|250.54|248.34|250.54|248.34|247.09|244.89|0
1689090600000|2023-07-11 15:50:00|250.35|248.15|252.08|249.88|252.27|250.07|249.77|247.57|0
1689090900000|2023-07-11 15:55:00|252.27|250.07|254.39|252.19|254.59|252.39|251.31|249.11|0
1689091200000|2023-07-11 16:00:00|254.78|252.58|255.75|253.55|256.33|254.13|254.59|252.39|0
1689091500000|2023-07-11 16:05:00|255.94|253.74|253.62|251.42|256.14|253.94|253.23|251.03|0
1689091800000|2023-07-11 16:10:00|253.81|251.61|254.58|252.38|255.16|252.96|253.62|251.42|0
1689092100000|2023-07-11 16:15:00|254.78|252.58|253.8|251.6|255.36|253.16|253.42|251.22|0
1689092400000|2023-07-11 16:20:00|254|251.8|253.8|251.6|254.58|252.38|253.61|251.41|0
1689092700000|2023-07-11 16:25:00|253.61|251.41|249.75|247.55|254|251.8|246.87|244.67|0
1689093000000|2023-07-11 16:30:00|249.56|247.36|249.75|247.55|250.71|248.51|248.79|246.59|0
1689093300000|2023-07-11 16:35:00|249.56|247.36|250.22|248.02|250.52|248.32|249.36|247.16|0
1689093600000|2023-07-11 16:40:00|250.32|248.12|249.93|247.73|250.51|248.31|249.55|247.35|0
1689093900000|2023-07-11 16:45:00|250.13|247.93|251.47|249.27|251.47|249.27|249.36|247.16|0
1689094200000|2023-07-11 16:50:00|251.67|249.47|252.63|250.43|253.01|250.81|251.28|249.08|0
1689094500000|2023-07-11 16:55:00|252.43|250.23|251.85|249.65|252.63|250.43|250.89|248.69|0
1689094800000|2023-07-11 17:00:00|251.66|249.46|253.2|251|253.2|251|251.66|249.46|0
1689095100000|2023-07-11 17:05:00|253.4|251.2|251.46|249.26|253.4|251.2|251.27|249.07|0
1689095400000|2023-07-11 17:10:00|251.27|249.07|249.92|247.72|251.46|249.26|248.58|246.38|0
1689095700000|2023-07-11 17:15:00|250.11|247.91|248.96|246.76|250.11|247.91|248.38|246.18|0
1689096000000|2023-07-11 17:20:00|248.77|246.57|248.57|246.37|249.72|247.52|247.61|245.41|0
1689096300000|2023-07-11 17:25:00|248.38|246.18|249.72|247.52|249.72|247.52|248.38|246.18|0
1689096600000|2023-07-11 17:30:00|249.91|247.71|249.53|247.33|250.3|248.1|248.76|246.56|0
1689096900000|2023-07-11 17:35:00|249.33|247.13|249.91|247.71|250.29|248.09|248.76|246.56|0
1689097200000|2023-07-11 17:40:00|249.72|247.52|249.71|247.51|250.1|247.9|248.75|246.55|0
1689097500000|2023-07-11 17:45:00|249.52|247.32|249.71|247.51|249.71|247.51|247.03|244.83|0
1689097800000|2023-07-11 17:50:00|249.52|247.32|249.52|247.32|249.9|247.7|249.13|246.93|0
1689098100000|2023-07-11 17:55:00|249.32|247.12|250.86|248.66|251.25|249.05|248.56|246.36|0
1689098400000|2023-07-11 18:00:00|250.67|248.47|251.44|249.24|251.82|249.62|250.67|248.47|0
1689098700000|2023-07-11 18:05:00|251.34|249.14|250.86|248.66|251.82|249.62|250.86|248.66|0
1689099000000|2023-07-11 18:10:00|250.66|248.46|249.12|246.92|250.86|248.66|247.97|245.77|0
1689099300000|2023-07-11 18:15:00|248.93|246.73|247.59|245.39|248.93|246.73|247.2|245|0
1689099600000|2023-07-11 18:20:00|247.39|245.19|246.05|243.85|247.59|245.39|245.48|243.28|0
1689099900000|2023-07-11 18:25:00|245.86|243.66|248.54|246.34|248.54|246.34|245.1|242.9|0
1689100200000|2023-07-11 18:30:00|248.73|246.53|247.39|245.19|249.11|246.91|246.81|244.61|0
1689100500000|2023-07-11 18:35:00|247.29|245.09|247.77|245.57|247.77|245.57|245.86|243.66|0
1689100800000|2023-07-11 18:40:00|247.58|245.38|250.07|247.87|250.07|247.87|247.58|245.38|0
1689101100000|2023-07-11 18:45:00|249.88|247.68|250.84|248.64|250.84|248.64|249.11|246.91|0
1689101400000|2023-07-11 18:50:00|251.03|248.83|251.6|249.4|252.38|250.18|250.45|248.25|0
1689101700000|2023-07-11 18:55:00|251.41|249.21|253.92|251.72|254.12|251.92|251.22|249.02|0
1689102000000|2023-07-11 19:00:00|254.12|251.92|254.11|251.91|254.31|252.11|253.15|250.95|0
1689102300000|2023-07-11 19:05:00|253.92|251.72|252.95|250.75|253.92|251.72|251.6|249.4|0
1689102600000|2023-07-11 19:10:00|252.76|250.56|251.98|249.78|253.33|251.13|251.98|249.78|0
1689102900000|2023-07-11 19:15:00|252.17|249.97|254.49|252.29|255.07|252.87|251.79|249.59|0
1689103200000|2023-07-11 19:20:00|254.88|252.68|255.07|252.87|255.46|253.26|253.33|251.13|0
1689103500000|2023-07-11 19:25:00|254.88|252.68|255.85|253.65|256.42|254.22|254.3|252.1|0
1689103800000|2023-07-11 19:30:00|255.46|253.26|253.53|251.33|255.85|253.65|253.14|250.94|0
1689104100000|2023-07-11 19:35:00|253.72|251.52|255.65|253.45|256.23|254.03|253.53|251.33|0
1689104400000|2023-07-11 19:40:00|255.84|253.64|259.14|256.94|259.33|257.13|255.65|253.45|0
1689104700000|2023-07-11 19:45:00|259.53|257.33|265.59|263.39|265.59|263.39|259.33|257.13|0
1689105000000|2023-07-11 19:50:00|265.79|263.59|263.01|260.81|267.17|264.97|263.01|260.81|0
1689105300000|2023-07-11 19:55:00|262.42|260.22|263.99|261.79|265.75|263.55|261.84|259.64|0
1689105600000|2023-07-11 20:00:00|262.23|260.03|262.62|260.42|263.01|260.81|261.64|259.44|0
1689105900000|2023-07-11 20:05:00|262.42|260.22|262.9|260.7|263.2|261|262.03|259.83|0
1689106200000|2023-07-11 20:10:00|262.81|260.61|262.42|260.22|263|260.8|262.22|260.02|0
1689106500000|2023-07-11 20:15:00|263.01|260.41|263.2|260.6|263.59|260.99|263.01|260.41|0
1689106800000|2023-07-11 20:20:00|263|260.4|262.84|260.24|263|260.4|262.25|259.65|0
1689107100000|2023-07-11 20:25:00|262.64|260.04|262.83|260.23|263.03|260.43|262.44|259.84|0
1689107400000|2023-07-11 20:30:00|263.03|260.43|262.64|260.04|263.03|260.43|262.64|260.04|0
1689107700000|2023-07-11 20:35:00|262.44|259.84|262.63|260.03|262.64|260.04|262.44|259.84|0
1689108000000|2023-07-11 20:40:00|262.53|259.93|262.63|260.03|262.83|260.23|262.44|259.84|0
1689108300000|2023-07-11 20:45:00|262.44|259.84|262.53|259.93|262.92|260.32|262.44|259.84|0
1689108600000|2023-07-11 20:50:00|262.63|260.03|262.43|259.83|262.63|260.03|262.43|259.83|0
1689108900000|2023-07-11 20:55:00|262.63|260.03|262.52|259.92|262.82|260.22|262.43|259.83|0
1689109200000|2023-07-11 21:00:00|262.59|259.99|262.72|260.12|262.9|260.3|262.59|259.99|0
1689109500000|2023-07-11 21:05:00|262.69|260.09|262.98|260.38|263.01|260.41|262.69|260.09|0
1689109800000|2023-07-11 21:10:00|262.96|260.36|263.04|260.44|263.04|260.44|262.96|260.36|0
1689110100000|2023-07-11 21:15:00|263.01|260.41|263.06|260.46|263.06|260.46|262.72|260.12|0
1689110700000|2023-07-11 21:25:00|263.09|260.49|262.86|260.26|263.09|260.49|262.8|260.2|0
1689111300000|2023-07-11 21:35:00|262.76|260.16|262.86|260.26|262.86|260.26|262.76|260.16|0
1689111600000|2023-07-11 21:40:00|262.62|260.02|262.62|260.02|262.71|260.11|262.19|259.59|0
1689111900000|2023-07-11 21:45:00|262.67|260.07|262.65|260.05|262.71|260.11|262.41|259.81|0
1689112200000|2023-07-11 21:50:00|262.7|260.1|262.41|259.81|262.87|260.27|262.41|259.81|0
1689112500000|2023-07-11 21:55:00|262.44|259.84|262.28|259.68|262.58|259.98|262.28|259.68|0
1689112800000|2023-07-11 22:00:00|262.44|259.84|261.62|259.02|262.44|259.84|260.84|258.24|0
1689113100000|2023-07-11 22:05:00|261.81|259.21|262.79|260.19|263.18|260.58|261.81|259.21|0
1689113400000|2023-07-11 22:10:00|262.98|260.38|263.37|260.77|263.57|260.97|262.98|260.38|0
1689113700000|2023-07-11 22:15:00|263.27|260.67|263.17|260.57|263.37|260.77|263.07|260.47|0
1689114000000|2023-07-11 22:20:00|262.98|260.38|263.37|260.77|263.57|260.97|262.98|260.38|0
1689114300000|2023-07-11 22:25:00|263.56|260.96|262.97|260.37|263.56|260.96|262.97|260.37|0
1689114600000|2023-07-11 22:30:00|263.17|260.57|263.17|260.57|263.36|260.76|262.97|260.37|0
1689114900000|2023-07-11 22:35:00|262.97|260.37|262.97|260.37|263.36|260.76|262.97|260.37|0
1689115200000|2023-07-11 22:40:00|263.16|260.56|263.36|260.76|263.56|260.96|262.97|260.37|0
1689115500000|2023-07-11 22:45:00|263.16|260.56|263.75|261.15|263.75|261.15|263.16|260.56|0
1689115800000|2023-07-11 22:50:00|263.55|260.95|263.55|260.95|263.65|261.05|263.55|260.95|0
1689116100000|2023-07-11 22:55:00|263.64|261.04|264.33|261.73|264.53|261.93|263.55|260.95|0
1689116400000|2023-07-11 23:00:00|264.53|261.93|265.12|262.52|265.51|262.91|264.53|261.93|0
1689116700000|2023-07-11 23:05:00|265.31|262.71|265.31|262.71|265.31|262.71|265.11|262.51|0
1689117000000|2023-07-11 23:10:00|265.41|262.81|265.51|262.91|265.51|262.91|265.31|262.71|0
1689117300000|2023-07-11 23:15:00|265.31|262.71|264.13|261.53|265.7|263.1|264.13|261.53|0
1689117600000|2023-07-11 23:20:00|264.32|261.72|263.34|260.74|264.72|262.12|263.14|260.54|0
1689117900000|2023-07-11 23:25:00|263.14|260.54|262.36|259.76|263.54|260.94|262.16|259.56|0
1689118200000|2023-07-11 23:30:00|262.16|259.56|262.75|260.15|262.95|260.35|261.96|259.36|0
1689118500000|2023-07-11 23:35:00|262.55|259.95|262.55|259.95|262.75|260.15|262.36|259.76|0
1689118800000|2023-07-11 23:40:00|262.64|260.04|262.94|260.34|263.14|260.54|262.55|259.95|0
1689119100000|2023-07-11 23:45:00|263.13|260.53|262.74|260.14|263.13|260.53|262.55|259.95|0
1689119400000|2023-07-11 23:50:00|262.94|260.34|262.54|259.94|262.94|260.34|262.54|259.94|0
1689119700000|2023-07-11 23:55:00|262.35|259.75|262.54|259.94|262.74|260.14|262.35|259.75|0
1689120000000|2023-07-12 00:00:00|262.34|259.74|262.54|259.94|262.93|260.33|261.95|259.35|0
1689120300000|2023-07-12 00:05:00|262.63|260.03|263.12|260.52|263.12|260.52|262.54|259.94|0
1689120600000|2023-07-12 00:10:00|262.93|260.33|262.14|259.54|262.93|260.33|261.75|259.15|0
1689120900000|2023-07-12 00:15:00|261.95|259.35|261.94|259.34|262.53|259.93|261.94|259.34|0
1689121200000|2023-07-12 00:20:00|261.75|259.15|261.55|258.95|262.33|259.73|261.35|258.75|0
1689121500000|2023-07-12 00:25:00|261.35|258.75|262.33|259.73|262.33|259.73|261.35|258.75|0
1689121800000|2023-07-12 00:30:00|262.53|259.93|262.6|260|264.08|261.48|262.33|259.73|0
1689122100000|2023-07-12 00:35:00|262.8|260.2|262.21|259.61|262.99|260.39|262.02|259.42|0
1689122400000|2023-07-12 00:40:00|262.41|259.81|262.41|259.81|262.8|260.2|261.82|259.22|0
1689122700000|2023-07-12 00:45:00|262.02|259.42|262.21|259.61|262.41|259.81|262.01|259.41|0
1689123000000|2023-07-12 00:50:00|262.01|259.41|262.79|260.19|262.79|260.19|262.01|259.41|0
1689123300000|2023-07-12 00:55:00|262.6|260|262.79|260.19|263.38|260.78|262.59|259.99|0
1689123600000|2023-07-12 01:00:00|262.59|259.99|263.37|260.77|263.37|260.77|262.4|259.8|0
1689123900000|2023-07-12 01:05:00|263.18|260.58|263.56|260.96|263.76|261.16|263.17|260.57|0
1689124200000|2023-07-12 01:10:00|263.37|260.77|263.56|260.96|263.76|261.16|263.17|260.57|0
1689124500000|2023-07-12 01:15:00|263.37|260.77|263.56|260.96|264.15|261.55|263.37|260.77|0
1689124800000|2023-07-12 01:20:00|263.36|260.76|262.78|260.18|263.56|260.96|262.78|260.18|0
1689125100000|2023-07-12 01:25:00|262.87|260.27|262.58|259.98|262.97|260.37|262.38|259.78|0
1689125400000|2023-07-12 01:30:00|262.67|260.07|262.19|259.59|262.77|260.17|261.99|259.39|0
1689125700000|2023-07-12 01:35:00|262.38|259.78|262.77|260.17|262.77|260.17|262.19|259.59|0
1689126000000|2023-07-12 01:40:00|262.86|260.26|263.74|261.14|263.74|261.14|262.77|260.17|0
1689126300000|2023-07-12 01:45:00|263.94|261.34|263.15|260.55|263.94|261.34|263.05|260.45|0
1689126600000|2023-07-12 01:50:00|262.96|260.36|263.54|260.94|263.54|260.94|262.76|260.16|0
1689126900000|2023-07-12 01:55:00|263.44|260.84|262.56|259.96|263.54|260.94|262.56|259.96|0
1689127200000|2023-07-12 02:00:00|262.76|260.16|262.95|260.35|262.95|260.35|262.37|259.77|0
1689127500000|2023-07-12 02:05:00|262.76|260.16|262.95|260.35|263.34|260.74|262.65|260.05|0
1689127800000|2023-07-12 02:10:00|262.75|260.15|262.95|260.35|263.34|260.74|262.75|260.15|0
1689128100000|2023-07-12 02:15:00|263.14|260.54|263.14|260.54|263.34|260.74|262.95|260.35|0
1689128400000|2023-07-12 02:20:00|263.33|260.73|263.92|261.32|264.31|261.71|263.33|260.73|0
1689128700000|2023-07-12 02:25:00|263.72|261.12|263.72|261.12|263.92|261.32|263.33|260.73|0
1689129000000|2023-07-12 02:30:00|263.52|260.92|264.5|261.9|264.7|262.1|263.52|260.92|0
1689129300000|2023-07-12 02:35:00|264.3|261.7|264.3|261.7|264.5|261.9|264.3|261.7|0
1689129600000|2023-07-12 02:40:00|264.5|261.9|264.69|262.09|264.69|262.09|264.11|261.51|0
1689129900000|2023-07-12 02:45:00|264.49|261.89|264.69|262.09|264.69|262.09|264.49|261.89|0
1689130200000|2023-07-12 02:50:00|264.49|261.89|265.27|262.67|265.27|262.67|264.49|261.89|0
1689130500000|2023-07-12 02:55:00|265.17|262.57|265.66|263.06|265.66|263.06|265.08|262.48|0
1689130800000|2023-07-12 03:00:00|265.56|262.96|265.27|262.67|265.66|263.06|265.27|262.67|0
1689131100000|2023-07-12 03:05:00|265.36|262.76|265.46|262.86|265.66|263.06|265.27|262.67|0
1689131400000|2023-07-12 03:10:00|265.27|262.67|265.26|262.66|265.46|262.86|265.26|262.66|0
1689131700000|2023-07-12 03:15:00|265.46|262.86|265.46|262.86|265.46|262.86|265.26|262.66|0
1689132000000|2023-07-12 03:20:00|265.65|263.05|265.65|263.05|265.65|263.05|265.46|262.86|0
1689132300000|2023-07-12 03:25:00|265.45|262.85|265.26|262.66|265.45|262.85|265.26|262.66|0
1689132600000|2023-07-12 03:30:00|265.45|262.85|265.84|263.24|266.04|263.44|265.26|262.66|0
1689132900000|2023-07-12 03:35:00|266.04|263.44|266.23|263.63|266.43|263.83|265.84|263.24|0
1689133200000|2023-07-12 03:40:00|266.04|263.44|265.25|262.65|266.23|263.63|265.25|262.65|0
1689133500000|2023-07-12 03:45:00|265.44|262.84|265.44|262.84|265.44|262.84|265.44|262.84|0
1689133800000|2023-07-12 03:50:00|265.25|262.65|265.24|262.64|265.44|262.84|265.24|262.64|0
1689134100000|2023-07-12 03:55:00|265.44|262.84|265.44|262.84|265.44|262.84|265.24|262.64|0
1689134400000|2023-07-12 04:00:00|265.34|262.74|265.63|263.03|265.83|263.23|265.24|262.64|0
1689134700000|2023-07-12 04:05:00|265.83|263.23|265.63|263.03|265.83|263.23|265.63|263.03|0
1689135000000|2023-07-12 04:10:00|265.83|263.23|265.82|263.22|265.83|263.23|265.53|262.93|0
1689135300000|2023-07-12 04:15:00|266.02|263.42|266.8|264.2|266.8|264.2|265.82|263.22|0
1689135600000|2023-07-12 04:20:00|267|264.4|266.8|264.2|267|264.4|266.6|264|0
1689135900000|2023-07-12 04:25:00|266.6|264|267.58|264.98|267.58|264.98|266.6|264|0
1689136200000|2023-07-12 04:30:00|267.78|265.18|266.99|264.39|267.78|265.18|266.79|264.19|0
1689136500000|2023-07-12 04:35:00|266.89|264.29|266.79|264.19|266.99|264.39|266.6|264|0
1689136800000|2023-07-12 04:40:00|266.89|264.29|266.4|263.8|266.99|264.39|266.4|263.8|0
1689137100000|2023-07-12 04:45:00|266.59|263.99|266.39|263.79|266.59|263.99|266.39|263.79|0
1689137400000|2023-07-12 04:50:00|266.2|263.6|266.39|263.79|266.39|263.79|266.2|263.6|0
1689137700000|2023-07-12 04:55:00|266.2|263.6|266.59|263.99|266.59|263.99|266.2|263.6|0
1689138000000|2023-07-12 05:00:00|266.39|263.79|266.78|264.18|266.78|264.18|266.19|263.59|0
1689138300000|2023-07-12 05:05:00|266.58|263.98|265.99|263.39|266.58|263.98|265.99|263.39|0
1689138600000|2023-07-12 05:10:00|266.19|263.59|266.58|263.98|266.78|264.18|266.19|263.59|0
1689138900000|2023-07-12 05:15:00|266.78|264.18|266.97|264.37|267.17|264.57|266.38|263.78|0
1689139200000|2023-07-12 05:20:00|267.17|264.57|266.97|264.37|267.56|264.96|266.97|264.37|0
1689139500000|2023-07-12 05:25:00|267.16|264.56|266.96|264.36|267.16|264.56|266.77|264.17|0
1689139800000|2023-07-12 05:30:00|267.16|264.56|266.57|263.97|267.36|264.76|266.37|263.77|0
1689140100000|2023-07-12 05:35:00|266.66|264.06|266.37|263.77|266.77|264.17|266.17|263.57|0
1689140400000|2023-07-12 05:40:00|266.27|263.67|266.37|263.77|266.56|263.96|265.78|263.18|0
1689140700000|2023-07-12 05:45:00|266.17|263.57|266.17|263.57|266.37|263.77|266.17|263.57|0
1689141000000|2023-07-12 05:50:00|266.37|263.77|266.17|263.57|266.37|263.77|266.17|263.57|0
1689141300000|2023-07-12 05:55:00|266.36|263.76|266.17|263.57|266.36|263.76|266.17|263.57|0
1689141600000|2023-07-12 06:00:00|266.16|263.56|267.63|265.03|267.63|265.03|266.06|263.46|0
1689141900000|2023-07-12 06:05:00|267.34|265.14|267.53|265.33|267.73|265.53|267.34|265.14|0
1689142200000|2023-07-12 06:10:00|267.63|265.43|267.92|265.72|268.32|266.12|267.63|265.43|0
1689142500000|2023-07-12 06:15:00|267.73|265.53|266.94|264.74|267.92|265.72|266.74|264.54|0
1689142800000|2023-07-12 06:20:00|266.74|264.54|266.35|264.15|266.94|264.74|266.35|264.15|0
1689143100000|2023-07-12 06:25:00|266.44|264.24|266.54|264.34|266.74|264.54|266.15|263.95|0
1689143400000|2023-07-12 06:30:00|266.74|264.54|266.83|264.63|266.83|264.63|266.44|264.24|0
1689143700000|2023-07-12 06:35:00|266.73|264.53|266.24|264.04|266.83|264.63|266.24|264.04|0
1689144000000|2023-07-12 06:40:00|266.14|263.94|265.85|263.65|266.24|264.04|265.85|263.65|0
1689144300000|2023-07-12 06:45:00|265.75|263.55|265.26|263.06|265.75|263.55|265.06|262.86|0
1689144600000|2023-07-12 06:50:00|265.45|263.25|265.45|263.25|265.45|263.25|265.06|262.86|0
1689144900000|2023-07-12 06:55:00|265.25|263.05|265.84|263.64|265.84|263.64|265.25|263.05|0
1689145200000|2023-07-12 07:00:00|265.64|263.44|266.43|264.23|267.02|264.82|265.64|263.44|0
1689145500000|2023-07-12 07:05:00|266.62|264.42|265.25|263.05|266.82|264.62|265.05|262.85|0
1689145800000|2023-07-12 07:10:00|265.15|262.95|265.05|262.85|265.83|263.63|265.05|262.85|0
1689146100000|2023-07-12 07:15:00|265.24|263.04|265.83|263.63|266.42|264.22|265.24|263.04|0
1689146400000|2023-07-12 07:20:00|265.73|263.53|265.73|263.53|266.42|264.22|265.73|263.53|0
1689146700000|2023-07-12 07:25:00|265.63|263.43|267.2|265|267.29|265.09|265.63|263.43|0
1689147000000|2023-07-12 07:30:00|267|264.8|267.59|265.39|267.79|265.59|266.41|264.21|0
1689147300000|2023-07-12 07:35:00|267.79|265.59|268.18|265.98|268.38|266.18|267.59|265.39|0
1689147600000|2023-07-12 07:40:00|267.78|265.58|268.18|265.98|268.77|266.57|267.78|265.58|0
1689147900000|2023-07-12 07:45:00|268.37|266.17|269.16|266.96|269.16|266.96|267.98|265.78|0
1689148200000|2023-07-12 07:50:00|268.96|266.76|269.16|266.96|269.36|267.16|268.76|266.56|0
1689148500000|2023-07-12 07:55:00|268.96|266.76|268.96|266.76|269.16|266.96|268.76|266.56|0
1689148800000|2023-07-12 08:00:00|268.76|266.56|268.76|266.56|269.15|266.95|268.56|266.36|0
1689149100000|2023-07-12 08:05:00|268.95|266.75|269.54|267.34|269.54|267.34|268.36|266.16|0
1689149400000|2023-07-12 08:10:00|269.35|267.15|269.74|267.54|269.74|267.54|269.15|266.95|0
1689149700000|2023-07-12 08:15:00|269.54|267.34|269.54|267.34|270.33|268.13|269.34|267.14|0
1689150000000|2023-07-12 08:20:00|269.63|267.43|267.96|265.76|269.63|267.43|267.96|265.76|0
1689150300000|2023-07-12 08:25:00|268.05|265.85|269.04|266.84|269.53|267.33|268.05|265.85|0
1689150600000|2023-07-12 08:30:00|269.14|266.94|269.14|266.94|269.53|267.33|269.14|266.94|0
1689150900000|2023-07-12 08:35:00|268.94|266.74|269.33|267.13|269.53|267.33|268.74|266.54|0
1689151200000|2023-07-12 08:40:00|269.53|267.33|269.53|267.33|269.73|267.53|269.13|266.93|0
1689151500000|2023-07-12 08:45:00|269.72|267.52|269.52|267.32|269.72|267.52|269.33|267.13|0
1689151800000|2023-07-12 08:50:00|269.92|267.72|269.52|267.32|269.92|267.72|269.22|267.02|0
1689152100000|2023-07-12 08:55:00|269.62|267.42|269.91|267.71|269.92|267.72|269.32|267.12|0
1689152400000|2023-07-12 09:00:00|269.72|267.52|270.5|268.3|270.7|268.5|269.72|267.52|0
1689152700000|2023-07-12 09:05:00|270.6|268.4|270.7|268.5|270.7|268.5|270.31|268.11|0
1689153000000|2023-07-12 09:10:00|270.5|268.3|271.69|269.49|271.69|269.49|270.3|268.1|0
1689153300000|2023-07-12 09:15:00|271.49|269.29|270.69|268.49|271.49|269.29|270.5|268.3|0
1689153600000|2023-07-12 09:20:00|270.5|268.3|270.89|268.69|271.09|268.89|270.5|268.3|0
1689153900000|2023-07-12 09:25:00|271.09|268.89|271.09|268.89|271.48|269.28|270.69|268.49|0
1689154200000|2023-07-12 09:30:00|270.89|268.69|271.08|268.88|271.48|269.28|270.69|268.49|0
1689154500000|2023-07-12 09:35:00|271.28|269.08|271.87|269.67|271.87|269.67|271.08|268.88|0
1689154800000|2023-07-12 09:40:00|271.67|269.47|271.67|269.47|272.27|270.07|271.48|269.28|0
1689155100000|2023-07-12 09:45:00|271.87|269.67|271.47|269.27|271.87|269.67|271.08|268.88|0
1689155400000|2023-07-12 09:50:00|271.27|269.07|271.27|269.07|271.47|269.27|270.68|268.48|0
1689155700000|2023-07-12 09:55:00|271.17|268.97|271.27|269.07|271.47|269.27|270.87|268.67|0
1689156000000|2023-07-12 10:00:00|271.07|268.87|270.08|267.88|271.27|269.07|270.08|267.88|0
1689156300000|2023-07-12 10:05:00|270.28|268.08|269.88|267.68|270.28|268.08|269.88|267.68|0
1689156600000|2023-07-12 10:10:00|270.08|267.88|269.68|267.48|270.08|267.88|269.29|267.09|0
1689156900000|2023-07-12 10:15:00|269.48|267.28|269.88|267.68|270.08|267.88|269.48|267.28|0
1689157200000|2023-07-12 10:20:00|270.07|267.87|269.87|267.67|270.27|268.07|269.87|267.67|0
1689157500000|2023-07-12 10:25:00|270.07|267.87|269.87|267.67|270.47|268.27|269.67|267.47|0
1689157800000|2023-07-12 10:30:00|269.97|267.77|269.67|267.47|270.07|267.87|269.57|267.37|0
1689158100000|2023-07-12 10:35:00|269.87|267.67|270.06|267.86|270.06|267.86|269.47|267.27|0
1689158400000|2023-07-12 10:40:00|269.87|267.67|270.85|268.65|270.85|268.65|269.67|267.47|0
1689158700000|2023-07-12 10:45:00|270.65|268.45|270.45|268.25|270.65|268.45|270.26|268.06|0
1689159000000|2023-07-12 10:50:00|270.65|268.45|269.66|267.46|270.65|268.45|269.27|267.07|0
1689159300000|2023-07-12 10:55:00|269.86|267.66|269.27|267.07|269.86|267.66|269.27|267.07|0
1689159600000|2023-07-12 11:00:00|269.46|267.26|270.25|268.05|270.45|268.25|269.46|267.26|0
1689159900000|2023-07-12 11:05:00|270.05|267.85|269.26|267.06|270.05|267.85|269.06|266.86|0
1689160200000|2023-07-12 11:10:00|269.36|267.16|271.23|269.03|271.23|269.03|269.36|267.16|0
1689160500000|2023-07-12 11:15:00|271.13|268.93|272.82|270.62|272.82|270.62|271.04|268.84|0
1689160800000|2023-07-12 11:20:00|273.01|270.81|272.42|270.22|273.21|271.01|272.22|270.02|0
1689161100000|2023-07-12 11:25:00|272.22|270.02|272.61|270.41|273.21|271.01|272.22|270.02|0
1689161400000|2023-07-12 11:30:00|272.71|270.51|274|271.8|274|271.8|272.61|270.41|0
1689161700000|2023-07-12 11:35:00|274.2|272|273.83|271.63|274.77|272.57|273.3|271.1|0
1689162000000|2023-07-12 11:40:00|273.93|271.73|273.83|271.63|274.23|272.03|273.63|271.43|0
1689162300000|2023-07-12 11:45:00|273.63|271.43|273.63|271.43|274.03|271.83|273.63|271.43|0
1689162600000|2023-07-12 11:50:00|273.43|271.23|273.63|271.43|273.63|271.43|273.04|270.84|0
1689162900000|2023-07-12 11:55:00|273.43|271.23|273.63|271.43|273.83|271.63|273.23|271.03|0
1689163200000|2023-07-12 12:00:00|273.82|271.62|273.43|271.23|274.82|272.62|273.23|271.03|0
1689163500000|2023-07-12 12:05:00|273.23|271.03|273.82|271.62|273.82|271.62|273.03|270.83|0
1689163800000|2023-07-12 12:10:00|274.02|271.82|273.82|271.62|274.21|272.01|272.83|270.63|0
1689164100000|2023-07-12 12:15:00|273.62|271.42|272.63|270.43|274.02|271.82|272.63|270.43|0
1689164400000|2023-07-12 12:20:00|272.43|270.23|271.93|269.73|272.63|270.43|271.64|269.44|0
1689164700000|2023-07-12 12:25:00|271.64|269.44|271.45|269.25|272.35|270.15|270.56|268.36|0
1689165000000|2023-07-12 12:30:00|271.35|269.15|288.14|285.94|291.5|289.3|271.35|269.15|0
1689165300000|2023-07-12 12:35:00|288.55|286.35|291.39|289.19|293.43|291.23|288.34|286.14|0
1689165600000|2023-07-12 12:40:00|291.59|289.39|287.33|285.13|292.2|290|286.92|284.72|0
1689165900000|2023-07-12 12:45:00|287.53|285.33|288.14|285.94|288.95|286.75|286.72|284.52|0
1689166200000|2023-07-12 12:50:00|287.73|285.53|284.49|282.29|288.34|286.14|283.69|281.49|0
1689166500000|2023-07-12 12:55:00|284.69|282.49|287.4|285.2|287.4|285.2|284.15|281.95|0
1689166800000|2023-07-12 13:00:00|287.61|285.41|290.06|287.86|290.47|288.27|287.2|285|0
1689167100000|2023-07-12 13:05:00|290.26|288.06|290.67|288.47|291.29|289.09|289.85|287.65|0
1689167400000|2023-07-12 13:10:00|290.46|288.26|294.16|291.96|294.36|292.16|289.03|286.83|0
1689167700000|2023-07-12 13:15:00|293.95|291.75|294.57|292.37|295.8|293.6|293.33|291.13|0
1689168000000|2023-07-12 13:20:00|294.77|292.57|293.02|290.82|294.98|292.78|292.1|289.9|0
1689168300000|2023-07-12 13:25:00|292.92|290.72|293.33|291.13|294.56|292.36|291.89|289.69|0
1689168600000|2023-07-12 13:30:00|293.53|291.33|294.02|291.82|296.42|294.22|291.68|289.48|0
1689168900000|2023-07-12 13:35:00|294.44|292.24|291.64|289.44|295.88|293.68|291.44|289.24|0
1689169200000|2023-07-12 13:40:00|291.85|289.65|293.69|291.49|294.1|291.9|289.18|286.98|0
1689169500000|2023-07-12 13:45:00|293.48|291.28|297.19|294.99|298.22|296.02|292.66|290.46|0
1689169800000|2023-07-12 13:50:00|297.6|295.4|297.81|295.61|299.26|297.06|296.16|293.96|0
1689170100000|2023-07-12 13:55:00|297.6|295.4|298.22|296.02|298.84|296.64|296.16|293.96|0
1689170400000|2023-07-12 14:00:00|297.8|295.6|296.98|294.78|298.42|296.22|295.33|293.13|0
1689170700000|2023-07-12 14:05:00|296.77|294.57|298.63|296.43|298.83|296.63|294.92|292.72|0
1689171000000|2023-07-12 14:10:00|298.83|296.63|299.87|297.67|300.28|298.08|298.21|296.01|0
1689171300000|2023-07-12 14:15:00|299.66|297.46|300.69|298.49|301.11|298.91|299.24|297.04|0
1689171600000|2023-07-12 14:20:00|300.28|298.08|299.45|297.25|301.52|299.32|298.62|296.42|0
1689171900000|2023-07-12 14:25:00|299.03|296.83|300.69|298.49|300.69|298.49|297.59|295.39|0
1689172200000|2023-07-12 14:30:00|300.48|298.28|299.44|297.24|301.52|299.32|299.24|297.04|0
1689172500000|2023-07-12 14:35:00|299.65|297.45|300.89|298.69|300.89|298.69|298.62|296.42|0
1689172800000|2023-07-12 14:40:00|301.1|298.9|301.1|298.9|302.34|300.14|299.44|297.24|0
1689173100000|2023-07-12 14:45:00|301.31|299.11|300.47|298.27|301.72|299.52|300.27|298.07|0
1689173400000|2023-07-12 14:50:00|300.68|298.48|299.23|297.03|301.72|299.52|298.82|296.62|0
1689173700000|2023-07-12 14:55:00|299.44|297.24|298.61|296.41|299.64|297.44|297.16|294.96|0
1689174000000|2023-07-12 15:00:00|298.81|296.61|298.6|296.4|299.43|297.23|297.16|294.96|0
1689174300000|2023-07-12 15:05:00|298.4|296.2|296.33|294.13|298.4|296.2|296.12|293.92|0
1689174600000|2023-07-12 15:10:00|296.54|294.34|297.57|295.37|298.19|295.99|295.3|293.1|0
1689174900000|2023-07-12 15:15:00|297.77|295.57|299.43|297.23|299.84|297.64|297.36|295.16|0
1689175200000|2023-07-12 15:20:00|299.22|297.02|298.6|296.4|299.22|297.02|297.36|295.16|0
1689175500000|2023-07-12 15:25:00|297.98|295.78|295.01|292.81|298.39|296.19|294.59|292.39|0
1689175800000|2023-07-12 15:30:00|294.8|292.6|293.77|291.57|295.83|293.63|293.36|291.16|0
1689176100000|2023-07-12 15:35:00|293.97|291.77|290.27|288.07|294.59|292.39|289.86|287.66|0
1689176400000|2023-07-12 15:40:00|289.86|287.66|285.97|283.77|289.86|287.66|282.11|279.91|0
1689176700000|2023-07-12 15:45:00|285.77|283.57|288.42|286.22|289.04|286.84|283.33|281.13|0
1689177000000|2023-07-12 15:50:00|288.63|286.43|286.38|284.18|288.83|286.63|283.32|281.12|0
1689177300000|2023-07-12 15:55:00|285.97|283.77|282.91|280.71|286.99|284.79|281.7|279.5|0
1689177600000|2023-07-12 16:00:00|282.71|280.51|282.5|280.3|285.35|283.15|281.08|278.88|0
1689177900000|2023-07-12 16:05:00|282.1|279.9|283.31|281.11|284.13|281.93|281.9|279.7|0
1689178200000|2023-07-12 16:10:00|282.71|280.51|286.78|284.58|287.59|285.39|281.89|279.69|0
1689178500000|2023-07-12 16:15:00|286.98|284.78|283.31|281.11|286.98|284.78|282.9|280.7|0
1689178800000|2023-07-12 16:20:00|283.51|281.31|285.14|282.94|285.34|283.14|283.11|280.91|0
1689179100000|2023-07-12 16:25:00|285.34|283.14|284.32|282.12|285.75|283.55|282.7|280.5|0
1689179400000|2023-07-12 16:30:00|284.53|282.33|287.38|285.18|287.38|285.18|283.71|281.51|0
1689179700000|2023-07-12 16:35:00|287.58|285.38|289.01|286.81|289.22|287.02|286.15|283.95|0
1689180000000|2023-07-12 16:40:00|289.22|287.02|287.78|285.58|289.42|287.22|286.76|284.56|0
1689180300000|2023-07-12 16:45:00|287.58|285.38|290.45|288.25|290.86|288.66|286.97|284.77|0
1689180600000|2023-07-12 16:50:00|290.65|288.45|290.24|288.04|291.27|289.07|289.83|287.63|0
1689180900000|2023-07-12 16:55:00|290.03|287.83|288.49|286.29|291.06|288.86|287.78|285.58|0
1689181200000|2023-07-12 17:00:00|288.6|286.4|289.41|287.21|290.65|288.45|288.39|286.19|0
1689181500000|2023-07-12 17:05:00|289.21|287.01|288.18|285.98|289.62|287.42|287.16|284.96|0
1689181800000|2023-07-12 17:10:00|288.39|286.19|289.2|287|289.41|287.21|286.96|284.76|0
1689182100000|2023-07-12 17:15:00|289.41|287.21|291.05|288.85|291.25|289.05|289.2|287|0
1689182400000|2023-07-12 17:20:00|291.25|289.05|290.84|288.64|291.66|289.46|290.43|288.23|0
1689182700000|2023-07-12 17:25:00|290.64|288.44|291.04|288.84|291.66|289.46|290.43|288.23|0
1689183000000|2023-07-12 17:30:00|290.84|288.64|292.28|290.08|292.69|290.49|290.43|288.23|0
1689183300000|2023-07-12 17:35:00|292.48|290.28|292.89|290.69|293.1|290.9|291.86|289.66|0
1689183600000|2023-07-12 17:40:00|293.1|290.9|293.09|290.89|293.51|291.31|292.68|290.48|0
1689183900000|2023-07-12 17:45:00|293.3|291.1|292.27|290.07|293.3|291.1|291.04|288.84|0
1689184200000|2023-07-12 17:50:00|292.48|290.28|293.09|290.89|293.3|291.1|292.06|289.86|0
1689184500000|2023-07-12 17:55:00|293.3|291.1|292.68|290.48|293.5|291.3|291.85|289.65|0
1689184800000|2023-07-12 18:00:00|292.88|290.68|291.85|289.65|292.88|290.68|290.21|288.01|0
1689185100000|2023-07-12 18:05:00|291.65|289.45|293.91|291.71|294.32|292.12|291.65|289.45|0
1689185400000|2023-07-12 18:10:00|294.11|291.91|295.56|293.36|295.76|293.56|293.29|291.09|0
1689185700000|2023-07-12 18:15:00|295.76|293.56|294.73|292.53|296.18|293.98|294.52|292.32|0
1689186000000|2023-07-12 18:20:00|294.52|292.32|294.93|292.73|295.35|293.15|294.11|291.91|0
1689186300000|2023-07-12 18:25:00|295.14|292.94|295.34|293.14|295.96|293.76|294.73|292.53|0
1689186600000|2023-07-12 18:30:00|295.14|292.94|295.34|293.14|295.55|293.35|294.52|292.32|0
1689186900000|2023-07-12 18:35:00|295.55|293.35|295.55|293.35|295.96|293.76|295.34|293.14|0
1689187200000|2023-07-12 18:40:00|295.13|292.93|294.1|291.9|295.13|292.93|292.25|290.05|0
1689187500000|2023-07-12 18:45:00|293.89|291.69|292.04|289.84|293.89|291.69|291.01|288.81|0
1689187800000|2023-07-12 18:50:00|292.24|290.04|291.63|289.43|292.24|290.04|290.19|287.99|0
1689188100000|2023-07-12 18:55:00|291.21|289.01|292.13|289.93|292.65|290.45|290.8|288.6|0
1689188400000|2023-07-12 19:00:00|292.03|289.83|292.03|289.83|292.65|290.45|290.59|288.39|0
1689188700000|2023-07-12 19:05:00|291.83|289.63|291.41|289.21|292.65|290.45|290.59|288.39|0
1689189000000|2023-07-12 19:10:00|291.21|289.01|292.23|290.03|292.44|290.24|290.39|288.19|0
1689189300000|2023-07-12 19:15:00|292.44|290.24|290.79|288.59|292.85|290.65|290.59|288.39|0
1689189600000|2023-07-12 19:20:00|290.59|288.39|285.47|283.27|290.59|288.39|284.86|282.66|0
1689189900000|2023-07-12 19:25:00|285.27|283.07|286.9|284.7|287.1|284.9|283.03|280.83|0
1689190200000|2023-07-12 19:30:00|286.69|284.49|289.56|287.36|289.56|287.36|286.49|284.29|0
1689190500000|2023-07-12 19:35:00|289.35|287.15|289.96|287.76|290.99|288.79|289.35|287.15|0
1689190800000|2023-07-12 19:40:00|290.17|287.97|291.19|288.99|291.6|289.4|289.14|286.94|0
1689191100000|2023-07-12 19:45:00|291.4|289.2|289.34|287.14|291.6|289.4|289.14|286.94|0
1689191400000|2023-07-12 19:50:00|288.12|285.92|289.75|287.55|289.75|287.55|287.3|285.1|0
1689191700000|2023-07-12 19:55:00|289.96|287.76|289.54|287.34|289.96|287.76|286.88|284.68|0
1689192000000|2023-07-12 20:00:00|290.37|288.17|291.83|289.63|291.83|289.63|289.54|287.34|0
1689192300000|2023-07-12 20:05:00|292.03|289.83|291.41|289.21|292.44|290.24|291.41|289.21|0
1689192600000|2023-07-12 20:10:00|291.62|289.42|291.62|289.42|292.24|290.04|291.41|289.21|0
1689192900000|2023-07-12 20:15:00|291.82|289.22|292.64|290.04|292.85|290.25|291.61|289.01|0
1689193200000|2023-07-12 20:20:00|292.84|290.24|292.64|290.04|293.05|290.45|292.64|290.04|0
1689193500000|2023-07-12 20:25:00|292.84|290.24|292.02|289.42|292.84|290.24|292.02|289.42|0
1689193800000|2023-07-12 20:30:00|292.22|289.62|292.22|289.62|292.22|289.62|292.01|289.41|0
1689194100000|2023-07-12 20:35:00|292.32|289.72|292.42|289.82|292.42|289.82|292.22|289.62|0
1689194400000|2023-07-12 20:40:00|292.22|289.62|292.22|289.62|292.22|289.62|292.22|289.62|0
1689194700000|2023-07-12 20:45:00|292.01|289.41|291.39|288.79|292.01|289.41|291.39|288.79|0
1689195000000|2023-07-12 20:50:00|291.6|289|291.39|288.79|291.6|289|291.18|288.58|0
1689195300000|2023-07-12 20:55:00|291.18|288.58|291.08|288.48|292|289.4|291.08|288.48|0
1689195600000|2023-07-12 21:00:00|291.25|288.65|290.93|288.33|291.67|289.07|290.84|288.24|0
1689195900000|2023-07-12 21:05:00|290.97|288.37|291.24|288.64|291.68|289.08|290.93|288.33|0
1689196200000|2023-07-12 21:10:00|291.29|288.69|290.57|287.97|291.29|288.69|290.57|287.97|0
1689196500000|2023-07-12 21:15:00|290.68|288.08|290.56|287.96|290.68|288.08|290.56|287.96|0
1689196800000|2023-07-12 21:20:00|290.53|287.93|290.41|287.81|290.62|288.02|290.41|287.81|0
1689197100000|2023-07-12 21:25:00|290.35|287.75|290.38|287.78|290.4|287.8|290.35|287.75|0
1689197400000|2023-07-12 21:30:00|290.4|287.8|290.43|287.83|290.44|287.84|290.38|287.78|0
1689197700000|2023-07-12 21:35:00|290.52|287.92|290.61|288.01|290.61|288.01|290.34|287.74|0
1689198000000|2023-07-12 21:40:00|290.79|288.19|290.55|287.95|290.86|288.26|290.55|287.95|0
1689198300000|2023-07-12 21:45:00|290.58|287.98|290.58|287.98|290.58|287.98|290.58|287.98|0
1689198600000|2023-07-12 21:50:00|290.61|288.01|290.61|288.01|290.61|288.01|290.48|287.88|0
1689198900000|2023-07-12 21:55:00|290.57|287.97|290.61|288.01|290.64|288.04|290.57|287.97|0
1689199200000|2023-07-12 22:00:00|290.97|288.37|292.1|289.5|292.1|289.5|290.25|287.65|0
1689199500000|2023-07-12 22:05:00|292.2|289.6|292.31|289.71|292.72|290.12|292.1|289.5|0
1689199800000|2023-07-12 22:10:00|292.51|289.91|293.13|290.53|293.75|291.15|292.51|289.91|0
1689200100000|2023-07-12 22:15:00|292.92|290.32|292.92|290.32|293.34|290.74|292.51|289.91|0
1689200400000|2023-07-12 22:20:00|293.13|290.53|293.75|291.15|293.95|291.35|293.13|290.53|0
1689200700000|2023-07-12 22:25:00|293.84|291.24|293.54|290.94|294.36|291.76|293.54|290.94|0
1689201000000|2023-07-12 22:30:00|293.74|291.14|293.74|291.14|293.95|291.35|293.74|291.14|0
1689201300000|2023-07-12 22:35:00|293.63|291.03|294.15|291.55|294.15|291.55|293.63|291.03|0
1689201600000|2023-07-12 22:40:00|294.05|291.45|294.77|292.17|295.19|292.59|294.05|291.45|0
1689201900000|2023-07-12 22:45:00|294.66|292.06|294.56|291.96|294.77|292.17|294.36|291.76|0
1689202200000|2023-07-12 22:50:00|294.36|291.76|293.32|290.72|294.36|291.76|292.91|290.31|0
1689202500000|2023-07-12 22:55:00|293.11|290.51|293.32|290.72|293.42|290.82|293.11|290.51|0
1689202800000|2023-07-12 23:00:00|293.52|290.92|293.11|290.51|293.52|290.92|292.9|290.3|0
1689203100000|2023-07-12 23:05:00|292.9|290.3|293.11|290.51|293.11|290.51|292.7|290.1|0
1689203400000|2023-07-12 23:10:00|293.21|290.61|292.9|290.3|293.52|290.92|292.9|290.3|0
1689203700000|2023-07-12 23:15:00|293|290.4|292.9|290.3|293.11|290.51|292.69|290.09|0
1689204000000|2023-07-12 23:20:00|292.69|290.09|292.89|290.29|292.9|290.3|292.69|290.09|0
1689204300000|2023-07-12 23:25:00|293.1|290.5|292.69|290.09|293.1|290.5|292.48|289.88|0
1689204600000|2023-07-12 23:30:00|292.78|290.18|292.68|290.08|293.1|290.5|292.68|290.08|0
1689204900000|2023-07-12 23:35:00|292.89|290.29|292.89|290.29|293.1|290.5|292.68|290.08|0
1689205200000|2023-07-12 23:40:00|292.99|290.39|293.71|291.11|294.13|291.53|292.89|290.29|0
1689205500000|2023-07-12 23:45:00|293.81|291.21|293.09|290.49|293.81|291.21|292.68|290.08|0
1689205800000|2023-07-12 23:50:00|293.3|290.7|292.88|290.28|293.3|290.7|292.88|290.28|0
1689206100000|2023-07-12 23:55:00|293.09|290.49|292.88|290.28|293.09|290.49|292.67|290.07|0
1689206400000|2023-07-13 00:00:00|293.09|290.49|293.29|290.69|293.71|291.11|292.26|289.66|0
1689206700000|2023-07-13 00:05:00|293.08|290.48|293.29|290.69|293.91|291.31|293.08|290.48|0
1689207000000|2023-07-13 00:10:00|293.08|290.48|293.29|290.69|293.49|290.89|292.67|290.07|0
1689207300000|2023-07-13 00:15:00|293.08|290.48|293.49|290.89|294.11|291.51|293.08|290.48|0
1689207600000|2023-07-13 00:20:00|293.7|291.1|294.32|291.72|294.52|291.92|293.49|290.89|0
1689207900000|2023-07-13 00:25:00|294.11|291.51|296.11|293.51|296.11|293.51|293.9|291.3|0
1689208200000|2023-07-13 00:30:00|295.91|293.31|294.76|292.16|296.26|293.66|294.73|292.13|0
1689208500000|2023-07-13 00:35:00|294.97|292.37|295.48|292.88|295.69|293.09|294.55|291.95|0
1689208800000|2023-07-13 00:40:00|295.22|292.62|294.71|292.11|295.22|292.62|294.3|291.7|0
1689209100000|2023-07-13 00:45:00|294.6|292|294.6|292|294.92|292.32|294.5|291.9|0
1689209400000|2023-07-13 00:50:00|294.5|291.9|294.71|292.11|294.71|292.11|294.29|291.69|0
1689209700000|2023-07-13 00:55:00|294.5|291.9|294.29|291.69|294.91|292.31|294.08|291.48|0
1689210000000|2023-07-13 01:00:00|294.08|291.48|293.87|291.27|294.08|291.48|293.67|291.07|0
1689210300000|2023-07-13 01:05:00|294.08|291.48|293.66|291.06|294.29|291.69|293.56|290.96|0
1689210600000|2023-07-13 01:10:00|293.46|290.86|293.66|291.06|293.87|291.27|293.46|290.86|0
1689210900000|2023-07-13 01:15:00|293.46|290.86|293.04|290.44|293.46|290.86|292.42|289.82|0
1689211200000|2023-07-13 01:20:00|293.25|290.65|292.62|290.02|293.25|290.65|292.21|289.61|0
1689211500000|2023-07-13 01:25:00|292.72|290.12|292.62|290.02|293.04|290.44|292.62|290.02|0
1689211800000|2023-07-13 01:30:00|292.83|290.23|292.62|290.02|293.24|290.64|292.41|289.81|0
1689212100000|2023-07-13 01:35:00|292.83|290.23|293.03|290.43|293.03|290.43|292.62|290.02|0
1689212400000|2023-07-13 01:40:00|292.83|290.23|292.2|289.6|292.83|290.23|291.89|289.29|0
1689212700000|2023-07-13 01:45:00|292.41|289.81|293.44|290.84|293.65|291.05|292.41|289.81|0
1689213000000|2023-07-13 01:50:00|293.65|291.05|293.39|290.79|293.65|291.05|292.98|290.38|0
1689213300000|2023-07-13 01:55:00|293.18|290.58|293.6|291|293.8|291.2|293.18|290.58|0
1689213600000|2023-07-13 02:00:00|293.8|291.2|293.39|290.79|293.8|291.2|293.18|290.58|0
1689213900000|2023-07-13 02:05:00|293.18|290.58|293.59|290.99|293.8|291.2|292.97|290.37|0
1689214200000|2023-07-13 02:10:00|293.8|291.2|294.21|291.61|294.42|291.82|293.59|290.99|0
1689214500000|2023-07-13 02:15:00|294.42|291.82|294.42|291.82|294.62|292.02|294.21|291.61|0
1689214800000|2023-07-13 02:20:00|294.21|291.61|294.41|291.81|294.41|291.81|294|291.4|0
1689215100000|2023-07-13 02:25:00|294.51|291.91|294.83|292.23|295.03|292.43|294.21|291.61|0
1689215400000|2023-07-13 02:30:00|294.62|292.02|294.2|291.6|295.03|292.43|293.79|291.19|0
1689215700000|2023-07-13 02:35:00|294.41|291.81|293.99|291.39|294.41|291.81|293.99|291.39|0
1689216000000|2023-07-13 02:40:00|294.2|291.6|293.99|291.39|294.41|291.81|293.99|291.39|0
1689216300000|2023-07-13 02:45:00|294.2|291.6|293.99|291.39|294.2|291.6|293.99|291.39|0
1689216600000|2023-07-13 02:50:00|293.78|291.18|294.19|291.59|294.2|291.6|293.78|291.18|0
1689216900000|2023-07-13 02:55:00|294.4|291.8|294.81|292.21|294.81|292.21|294.29|291.69|0
1689217200000|2023-07-13 03:00:00|294.61|292.01|295.85|293.25|295.85|293.25|294.61|292.01|0
1689217500000|2023-07-13 03:05:00|295.64|293.04|295.64|293.04|295.85|293.25|295.64|293.04|0
1689217800000|2023-07-13 03:10:00|295.85|293.25|296.67|294.07|296.88|294.28|295.85|293.25|0
1689218100000|2023-07-13 03:15:00|296.47|293.87|296.67|294.07|296.88|294.28|296.26|293.66|0
1689218400000|2023-07-13 03:20:00|296.88|294.28|296.67|294.07|296.88|294.28|296.46|293.86|0
1689218700000|2023-07-13 03:25:00|296.46|293.86|296.67|294.07|296.88|294.28|296.46|293.86|0
1689219000000|2023-07-13 03:30:00|296.88|294.28|297.08|294.48|297.71|295.11|296.67|294.07|0
1689219300000|2023-07-13 03:35:00|296.87|294.27|296.87|294.27|297.08|294.48|296.87|294.27|0
1689219600000|2023-07-13 03:40:00|296.46|293.86|296.46|293.86|296.66|294.06|296.25|293.65|0
1689219900000|2023-07-13 03:45:00|296.45|293.85|296.66|294.06|296.76|294.16|296.35|293.75|0
1689220200000|2023-07-13 03:50:00|296.87|294.27|297.07|294.47|297.28|294.68|296.66|294.06|0
1689220500000|2023-07-13 03:55:00|297.28|294.68|297.9|295.3|297.9|295.3|297.28|294.68|0
1689220800000|2023-07-13 04:00:00|297.7|295.1|297.69|295.09|297.9|295.3|297.49|294.89|0
1689221100000|2023-07-13 04:05:00|297.9|295.3|297.48|294.88|297.9|295.3|297.48|294.88|0
1689221400000|2023-07-13 04:10:00|297.69|295.09|297.9|295.3|298.31|295.71|297.48|294.88|0
1689221700000|2023-07-13 04:15:00|297.79|295.19|298.31|295.71|298.31|295.71|297.48|294.88|0
1689222000000|2023-07-13 04:20:00|298.1|295.5|298.1|295.5|298.31|295.71|297.89|295.29|0
1689222300000|2023-07-13 04:25:00|297.99|295.39|298.31|295.71|298.31|295.71|297.89|295.29|0
1689222600000|2023-07-13 04:30:00|298.2|295.6|298.1|295.5|298.31|295.71|297.68|295.08|0
1689222900000|2023-07-13 04:35:00|298.2|295.6|298.1|295.5|298.31|295.71|298.1|295.5|0
1689223200000|2023-07-13 04:40:00|297.89|295.29|297.89|295.29|298.3|295.7|297.68|295.08|0
1689223500000|2023-07-13 04:45:00|297.68|295.08|297.26|294.66|297.68|295.08|297.05|294.45|0
1689223800000|2023-07-13 04:50:00|297.05|294.45|297.29|294.69|297.5|294.9|297.05|294.45|0
1689224100000|2023-07-13 04:55:00|297.08|294.48|296.25|293.65|297.29|294.69|296.04|293.44|0
1689224400000|2023-07-13 05:00:00|296.04|293.44|296.04|293.44|296.46|293.86|295.63|293.03|0
1689224700000|2023-07-13 05:05:00|296.25|293.65|295.83|293.23|296.45|293.85|295.21|292.61|0
1689225000000|2023-07-13 05:10:00|296.04|293.44|296.24|293.64|296.45|293.85|296.04|293.44|0
1689225300000|2023-07-13 05:15:00|296.34|293.74|296.66|294.06|297.28|294.68|296.24|293.64|0
1689225600000|2023-07-13 05:20:00|296.86|294.26|297.48|294.88|297.69|295.09|296.86|294.26|0
1689225900000|2023-07-13 05:25:00|297.58|294.98|296.86|294.26|297.69|295.09|296.86|294.26|0
1689226200000|2023-07-13 05:30:00|296.96|294.36|297.07|294.47|297.69|295.09|296.86|294.26|0
1689226500000|2023-07-13 05:35:00|297.06|294.46|297.27|294.67|297.48|294.88|296.86|294.26|0
1689226800000|2023-07-13 05:40:00|297.48|294.88|297.89|295.29|297.89|295.29|297.27|294.67|0
1689227100000|2023-07-13 05:45:00|297.68|295.08|296.64|294.04|297.89|295.29|296.64|294.04|0
1689227400000|2023-07-13 05:50:00|296.74|294.14|296.43|293.83|296.74|294.14|296.23|293.63|0
1689227700000|2023-07-13 05:55:00|296.64|294.04|296.22|293.62|296.64|294.04|296.22|293.62|0
1689228000000|2023-07-13 06:00:00|296.02|293.42|295.81|293.21|296.22|293.62|294.77|292.17|0
1689228300000|2023-07-13 06:05:00|295.82|293.62|296.12|293.92|296.44|294.24|295.19|292.99|0
1689228600000|2023-07-13 06:10:00|296.02|293.82|296.85|294.65|297.26|295.06|296.02|293.82|0
1689228900000|2023-07-13 06:15:00|296.64|294.44|297.36|295.16|297.68|295.48|296.64|294.44|0
1689229200000|2023-07-13 06:20:00|297.26|295.06|297.47|295.27|297.47|295.27|296.95|294.75|0
1689229500000|2023-07-13 06:25:00|297.68|295.48|297.47|295.27|297.88|295.68|297.26|295.06|0
1689229800000|2023-07-13 06:30:00|297.36|295.16|297.05|294.85|297.36|295.16|296.84|294.64|0
1689230100000|2023-07-13 06:35:00|296.84|294.64|296.42|294.22|297.26|295.06|296.42|294.22|0
1689230400000|2023-07-13 06:40:00|296.63|294.43|296.21|294.01|296.84|294.64|296.21|294.01|0
1689230700000|2023-07-13 06:45:00|296.01|293.81|295.17|292.97|296.21|294.01|294.97|292.77|0
1689231000000|2023-07-13 06:50:00|294.97|292.77|295.59|293.39|296|293.8|294.97|292.77|0
1689231300000|2023-07-13 06:55:00|295.79|293.59|296.42|294.22|296.42|294.22|295.59|293.39|0
1689231600000|2023-07-13 07:00:00|296|293.8|295.79|293.59|296|293.8|294.96|292.76|0
1689231900000|2023-07-13 07:05:00|295.58|293.38|295.58|293.38|296.41|294.21|295.17|292.97|0
1689232200000|2023-07-13 07:10:00|295.79|293.59|297.86|295.66|298.07|295.87|295.79|293.59|0
1689232500000|2023-07-13 07:15:00|297.45|295.25|297.45|295.25|297.86|295.66|296.82|294.62|0
1689232800000|2023-07-13 07:20:00|297.24|295.04|296.61|294.41|297.24|295.04|296.2|294|0
1689233100000|2023-07-13 07:25:00|296.71|294.51|298.07|295.87|298.27|296.07|296.4|294.2|0
1689233400000|2023-07-13 07:30:00|298.27|296.07|297.02|294.82|298.27|296.07|296.61|294.41|0
1689233700000|2023-07-13 07:35:00|297.23|295.03|298.89|296.69|299.1|296.9|297.02|294.82|0
1689234000000|2023-07-13 07:40:00|298.69|296.49|299.52|297.32|299.93|297.73|298.69|296.49|0
1689234300000|2023-07-13 07:45:00|299.62|297.42|299.31|297.11|299.72|297.52|299.1|296.9|0
1689234600000|2023-07-13 07:50:00|299.51|297.31|299.72|297.52|299.93|297.73|299.1|296.9|0
1689234900000|2023-07-13 07:55:00|299.61|297.41|298.99|296.79|299.72|297.52|298.47|296.27|0
1689235200000|2023-07-13 08:00:00|298.89|296.69|298.26|296.06|299.09|296.89|298.05|295.85|0
1689235500000|2023-07-13 08:05:00|298.05|295.85|298.47|296.27|298.67|296.47|297.84|295.64|0
1689235800000|2023-07-13 08:10:00|298.67|296.47|299.92|297.72|299.92|297.72|298.47|296.27|0
1689236100000|2023-07-13 08:15:00|299.71|297.51|299.71|297.51|300.13|297.93|299.5|297.3|0
1689236400000|2023-07-13 08:20:00|299.81|297.61|299.92|297.72|300.75|298.55|299.71|297.51|0
1689236700000|2023-07-13 08:25:00|300.33|298.13|299.92|297.72|300.96|298.76|299.81|297.61|0
1689237000000|2023-07-13 08:30:00|299.71|297.51|300.54|298.34|300.54|298.34|299.29|297.09|0
1689237300000|2023-07-13 08:35:00|300.33|298.13|300.54|298.34|300.54|298.34|299.91|297.71|0
1689237600000|2023-07-13 08:40:00|300.33|298.13|300.54|298.34|300.54|298.34|299.91|297.71|0
1689237900000|2023-07-13 08:45:00|300.53|298.33|300.74|298.54|301.37|299.17|300.33|298.13|0
1689238200000|2023-07-13 08:50:00|300.95|298.75|301.37|299.17|301.58|299.38|300.95|298.75|0
1689238500000|2023-07-13 08:55:00|301.57|299.37|300.95|298.75|301.57|299.37|300.53|298.33|0
1689238800000|2023-07-13 09:00:00|301.16|298.96|301.57|299.37|301.57|299.37|300.95|298.75|0
1689239100000|2023-07-13 09:05:00|301.78|299.58|301.57|299.37|301.78|299.58|300.94|298.74|0
1689239400000|2023-07-13 09:10:00|301.36|299.16|301.57|299.37|301.78|299.58|301.36|299.16|0
1689239700000|2023-07-13 09:15:00|301.78|299.58|302.4|300.2|302.82|300.62|301.57|299.37|0
1689240000000|2023-07-13 09:20:00|302.61|300.41|302.4|300.2|303.03|300.83|302.19|299.99|0
1689240300000|2023-07-13 09:25:00|302.19|299.99|301.98|299.78|302.61|300.41|301.98|299.78|0
1689240600000|2023-07-13 09:30:00|301.77|299.57|301.14|298.94|301.77|299.57|300.93|298.73|0
1689240900000|2023-07-13 09:35:00|301.35|299.15|300.51|298.31|301.35|299.15|300.51|298.31|0
1689241200000|2023-07-13 09:40:00|300.93|298.73|299.68|297.48|300.93|298.73|299.05|296.85|0
1689241500000|2023-07-13 09:45:00|299.89|297.69|298.94|296.74|299.89|297.69|298.43|296.23|0
1689241800000|2023-07-13 09:50:00|299.05|296.85|299.26|297.06|299.47|297.27|298.42|296.22|0
1689242100000|2023-07-13 09:55:00|299.46|297.26|298.84|296.64|299.46|297.26|298.63|296.43|0
1689242400000|2023-07-13 10:00:00|299.05|296.85|299.25|297.05|299.67|297.47|298.84|296.64|0
1689242700000|2023-07-13 10:05:00|299.46|297.26|297.79|295.59|299.67|297.47|297.79|295.59|0
1689243000000|2023-07-13 10:10:00|297.58|295.38|298.83|296.63|298.83|296.63|297.17|294.97|0
1689243300000|2023-07-13 10:15:00|298.62|296.42|299.45|297.25|299.46|297.26|298.62|296.42|0
1689243600000|2023-07-13 10:20:00|299.66|297.46|299.45|297.25|300.08|297.88|299.24|297.04|0
1689243900000|2023-07-13 10:25:00|299.24|297.04|299.45|297.25|299.45|297.25|299.03|296.83|0
1689244200000|2023-07-13 10:30:00|299.24|297.04|300.07|297.87|300.49|298.29|299.24|297.04|0
1689244500000|2023-07-13 10:35:00|300.28|298.08|300.07|297.87|300.28|298.08|299.66|297.46|0
1689244800000|2023-07-13 10:40:00|299.86|297.66|300.49|298.29|300.7|298.5|299.86|297.66|0
1689245100000|2023-07-13 10:45:00|300.28|298.08|300.69|298.49|301.32|299.12|300.28|298.08|0
1689245400000|2023-07-13 10:50:00|300.58|298.38|300.69|298.49|300.9|298.7|300.48|298.28|0
1689245700000|2023-07-13 10:55:00|300.79|298.59|300.48|298.28|300.9|298.7|300.48|298.28|0
1689246000000|2023-07-13 11:00:00|300.69|298.49|300.27|298.07|300.69|298.49|299.65|297.45|0
1689246300000|2023-07-13 11:05:00|300.06|297.86|299.64|297.44|300.48|298.28|299.64|297.44|0
1689246600000|2023-07-13 11:10:00|299.85|297.65|298.6|296.4|299.85|297.65|298.39|296.19|0
1689246900000|2023-07-13 11:15:00|298.81|296.61|298.8|296.6|298.91|296.71|298.39|296.19|0
1689247200000|2023-07-13 11:20:00|299.01|296.81|298.59|296.39|299.22|297.02|298.59|296.39|0
1689247500000|2023-07-13 11:25:00|298.8|296.6|299.43|297.23|299.63|297.43|298.8|296.6|0
1689247800000|2023-07-13 11:30:00|299.63|297.43|300.15|297.95|300.68|298.48|299.63|297.43|0
1689248100000|2023-07-13 11:35:00|300.05|297.85|301.3|299.1|301.3|299.1|300.05|297.85|0
1689248400000|2023-07-13 11:40:00|301.51|299.31|300.67|298.47|301.51|299.31|300.05|297.85|0
1689248700000|2023-07-13 11:45:00|300.88|298.68|301.09|298.89|301.72|299.52|300.67|298.47|0
1689249000000|2023-07-13 11:50:00|300.98|298.78|301.29|299.09|301.29|299.09|300.46|298.26|0
1689249300000|2023-07-13 11:55:00|301.5|299.3|302.13|299.93|302.13|299.93|301.08|298.88|0
1689249600000|2023-07-13 12:00:00|302.34|300.14|302.13|299.93|302.55|300.35|301.92|299.72|0
1689249900000|2023-07-13 12:05:00|301.92|299.72|301.71|299.51|302.13|299.93|301.29|299.09|0
1689250200000|2023-07-13 12:10:00|301.91|299.71|302.33|300.13|302.75|300.55|301.91|299.71|0
1689250500000|2023-07-13 12:15:00|302.12|299.92|301.7|299.5|302.54|300.34|301.7|299.5|0
1689250800000|2023-07-13 12:20:00|301.91|299.71|301.49|299.29|302.12|299.92|301.07|298.87|0
1689251100000|2023-07-13 12:25:00|301.7|299.5|301.07|298.87|301.7|299.5|300.75|298.55|0
1689251400000|2023-07-13 12:30:00|301.17|298.97|299.92|297.72|303.37|301.17|299.4|297.2|0
1689251700000|2023-07-13 12:35:00|299.61|297.41|299.61|297.41|300.02|297.82|296.9|294.7|0
1689252000000|2023-07-13 12:40:00|299.81|297.61|302.11|299.91|302.32|300.12|298.98|296.78|0
1689252300000|2023-07-13 12:45:00|301.9|299.7|300.85|298.65|302.53|300.33|300.85|298.65|0
1689252600000|2023-07-13 12:50:00|300.65|298.45|299.6|297.4|301.06|298.86|298.77|296.57|0
1689252900000|2023-07-13 12:55:00|299.39|297.19|301.89|299.69|302.31|300.11|299.39|297.19|0
1689253200000|2023-07-13 13:00:00|302.1|299.9|302.94|300.74|302.94|300.74|301.69|299.49|0
1689253500000|2023-07-13 13:05:00|302.73|300.53|301.05|298.85|302.94|300.74|301.05|298.85|0
1689253800000|2023-07-13 13:10:00|300.95|298.75|302.1|299.9|302.73|300.53|300.64|298.44|0
1689254100000|2023-07-13 13:15:00|302.2|300|301.68|299.48|302.73|300.53|301.68|299.48|0
1689254400000|2023-07-13 13:20:00|301.89|299.69|302.93|300.73|302.93|300.73|301.68|299.48|0
1689254700000|2023-07-13 13:25:00|302.72|300.52|303.56|301.36|304.19|301.99|302.3|300.1|0
1689255000000|2023-07-13 13:30:00|303.14|300.94|306.49|304.29|306.7|304.5|300|297.8|0
1689255300000|2023-07-13 13:35:00|306.28|304.08|305.65|303.45|308.18|305.98|305.65|303.45|0
1689255600000|2023-07-13 13:40:00|305.44|303.24|306.7|304.5|307.75|305.55|305.44|303.24|0
1689255900000|2023-07-13 13:45:00|306.91|304.71|306.28|304.08|307.12|304.92|305.02|302.82|0
1689256200000|2023-07-13 13:50:00|306.49|304.29|308.76|306.56|309.68|307.48|306.28|304.08|0
1689256500000|2023-07-13 13:55:00|308.97|306.77|308.12|305.92|308.97|306.77|306.44|304.24|0
1689256800000|2023-07-13 14:00:00|307.7|305.5|306.86|304.66|308.33|306.13|306.44|304.24|0
1689257100000|2023-07-13 14:05:00|307.28|305.08|307.49|305.29|307.7|305.5|304.97|302.77|0
1689257400000|2023-07-13 14:10:00|307.28|305.08|306.23|304.03|308.54|306.34|305.18|302.98|0
1689257700000|2023-07-13 14:15:00|306.44|304.24|305.18|302.98|307.49|305.29|304.97|302.77|0
1689258000000|2023-07-13 14:20:00|304.97|302.77|306.43|304.23|306.43|304.23|303.29|301.09|0
1689258300000|2023-07-13 14:25:00|305.8|303.6|303.71|301.51|306.01|303.81|303.71|301.51|0
1689258600000|2023-07-13 14:30:00|303.5|301.3|306.27|304.07|306.27|304.07|303.5|301.3|0
1689258900000|2023-07-13 14:35:00|306.48|304.28|306.9|304.7|308.16|305.96|305.64|303.44|0
1689259200000|2023-07-13 14:40:00|306.69|304.49|306.69|304.49|307.53|305.33|305.85|303.65|0
1689259500000|2023-07-13 14:45:00|307.11|304.91|306.06|303.86|307.95|305.75|305.01|302.81|0
1689259800000|2023-07-13 14:50:00|305.64|303.44|305.85|303.65|306.69|304.49|304.8|302.6|0
1689260100000|2023-07-13 14:55:00|306.06|303.86|307.94|305.74|307.94|305.74|305.43|303.23|0
1689260400000|2023-07-13 15:00:00|308.15|305.95|308.78|306.58|308.78|306.58|307.52|305.32|0
1689260700000|2023-07-13 15:05:00|308.99|306.79|307.1|304.9|308.99|306.79|306.26|304.06|0
1689261000000|2023-07-13 15:10:00|306.89|304.69|304.37|302.17|307.31|305.11|304.37|302.17|0
1689261300000|2023-07-13 15:15:00|304.58|302.38|306.47|304.27|306.68|304.48|304.58|302.38|0
1689261600000|2023-07-13 15:20:00|306.26|304.06|306.88|304.68|307.3|305.1|304.79|302.59|0
1689261900000|2023-07-13 15:25:00|306.67|304.47|305.41|303.21|306.88|304.68|304.99|302.79|0
1689262200000|2023-07-13 15:30:00|305.2|303|303.95|301.75|305.41|303.21|303.74|301.54|0
1689262500000|2023-07-13 15:35:00|304.16|301.96|306.25|304.05|306.46|304.26|303.95|301.75|0
1689262800000|2023-07-13 15:40:00|306.04|303.84|307.09|304.89|307.3|305.1|305.62|303.42|0
1689263100000|2023-07-13 15:45:00|307.3|305.1|307.08|304.88|307.3|305.1|306.46|304.26|0
1689263400000|2023-07-13 15:50:00|306.87|304.67|306.87|304.67|307.29|305.09|306.66|304.46|0
1689263700000|2023-07-13 15:55:00|307.08|304.88|308.55|306.35|308.76|306.56|307.08|304.88|0
1689264000000|2023-07-13 16:00:00|308.76|306.56|310.44|308.24|310.44|308.24|307.92|305.72|0
1689264300000|2023-07-13 16:05:00|310.23|308.03|309.6|307.4|310.23|308.03|308.97|306.77|0
1689264600000|2023-07-13 16:10:00|309.39|307.19|309.18|306.98|310.02|307.82|308.34|306.14|0
1689264900000|2023-07-13 16:15:00|309.39|307.19|309.17|306.97|310.44|308.24|309.17|306.97|0
1689265200000|2023-07-13 16:20:00|308.96|306.76|309.8|307.6|310.86|308.66|308.12|305.92|0
1689265500000|2023-07-13 16:25:00|309.59|307.39|309.8|307.6|310.44|308.24|309.17|306.97|0
1689265800000|2023-07-13 16:30:00|309.59|307.39|310.85|308.65|312.54|310.34|309.38|307.18|0
1689266100000|2023-07-13 16:35:00|311.07|308.87|310.85|308.65|311.28|309.08|310.22|308.02|0
1689266400000|2023-07-13 16:40:00|310.64|308.44|310.64|308.44|311.06|308.86|309.8|307.6|0
1689266700000|2023-07-13 16:45:00|310.85|308.65|310.51|308.31|311.35|309.15|310.09|307.89|0
1689267000000|2023-07-13 16:50:00|310.3|308.1|311.56|309.36|312.19|309.99|310.3|308.1|0
1689267300000|2023-07-13 16:55:00|311.35|309.15|310.93|308.73|311.35|309.15|309.04|306.84|0
1689267600000|2023-07-13 17:00:00|310.72|308.52|309.45|307.25|310.72|308.52|309.24|307.04|0
1689267900000|2023-07-13 17:05:00|309.66|307.46|307.77|305.57|310.08|307.88|307.57|305.37|0
1689268200000|2023-07-13 17:10:00|307.36|305.16|310.08|307.88|310.08|307.88|306.94|304.74|0
1689268500000|2023-07-13 17:15:00|309.87|307.67|310.92|308.72|311.13|308.93|309.66|307.46|0
1689268800000|2023-07-13 17:20:00|311.13|308.93|310.71|308.51|311.34|309.14|310.08|307.88|0
1689269100000|2023-07-13 17:25:00|310.92|308.72|311.12|308.92|311.76|309.56|310.92|308.72|0
1689269400000|2023-07-13 17:30:00|311.33|309.13|311.75|309.55|312.6|310.4|311.33|309.13|0
1689269700000|2023-07-13 17:35:00|311.96|309.76|311.96|309.76|312.17|309.97|311.33|309.13|0
1689270000000|2023-07-13 17:40:00|312.17|309.97|311.96|309.76|312.38|310.18|311.75|309.55|0
1689270300000|2023-07-13 17:45:00|312.17|309.97|311.96|309.76|312.59|310.39|311.33|309.13|0
1689270600000|2023-07-13 17:50:00|311.75|309.55|311.75|309.55|311.96|309.76|310.91|308.71|0
1689270900000|2023-07-13 17:55:00|311.53|309.33|311.32|309.12|311.95|309.75|310.9|308.7|0
1689271200000|2023-07-13 18:00:00|311.53|309.33|311.53|309.33|311.74|309.54|310.9|308.7|0
1689271500000|2023-07-13 18:05:00|311.32|309.12|314.98|312.78|315.4|313.2|311.32|309.12|0
1689271800000|2023-07-13 18:10:00|314.77|312.57|315.61|313.41|315.82|313.62|314.77|312.57|0
1689272100000|2023-07-13 18:15:00|315.82|313.62|315.82|313.62|316.87|314.67|315.4|313.2|0
1689272400000|2023-07-13 18:20:00|316.03|313.83|315.82|313.62|316.66|314.46|315.61|313.41|0
1689272700000|2023-07-13 18:25:00|315.6|313.4|313.71|311.51|315.82|313.62|313.29|311.09|0
1689273000000|2023-07-13 18:30:00|313.5|311.3|314.76|312.56|314.97|312.77|312.66|310.46|0
1689273300000|2023-07-13 18:35:00|314.55|312.35|314.34|312.14|315.39|313.19|313.92|311.72|0
1689273600000|2023-07-13 18:40:00|314.13|311.93|314.97|312.77|315.39|313.19|313.49|311.29|0
1689273900000|2023-07-13 18:45:00|314.75|312.55|316.23|314.03|316.65|314.45|314.75|312.55|0
1689274200000|2023-07-13 18:50:00|316.44|314.24|315.17|312.97|317.07|314.87|315.17|312.97|0
1689274500000|2023-07-13 18:55:00|315.38|313.18|317.07|314.87|317.07|314.87|315.38|313.18|0
1689274800000|2023-07-13 19:00:00|316.86|314.66|318.54|316.34|318.97|316.77|316.43|314.23|0
1689275100000|2023-07-13 19:05:00|318.75|316.55|318.12|315.92|318.97|316.77|317.49|315.29|0
1689275400000|2023-07-13 19:10:00|318.33|316.13|320.87|318.67|322.35|320.15|318.33|316.13|0
1689275700000|2023-07-13 19:15:00|321.08|318.88|319.59|317.39|321.5|319.3|318.11|315.91|0
1689276000000|2023-07-13 19:20:00|319.81|317.61|320.23|318.03|321.39|319.19|319.8|317.6|0
1689276300000|2023-07-13 19:25:00|320.02|317.82|321.5|319.3|321.92|319.72|319.59|317.39|0
1689276600000|2023-07-13 19:30:00|320.65|318.45|320.43|318.23|322.56|320.36|320.22|318.02|0
1689276900000|2023-07-13 19:35:00|320.86|318.66|323.19|320.99|323.19|320.99|320.22|318.02|0
1689277200000|2023-07-13 19:40:00|322.76|320.56|326.59|324.39|326.59|324.39|322.55|320.35|0
1689277500000|2023-07-13 19:45:00|326.38|324.18|323.19|320.99|326.59|324.39|322.76|320.56|0
1689277800000|2023-07-13 19:50:00|322.97|320.77|322.68|320.48|323.61|321.41|321.42|319.22|0
1689278100000|2023-07-13 19:55:00|322.47|320.27|319.72|317.52|322.47|320.27|319.72|317.52|0
1689278400000|2023-07-13 20:00:00|319.93|317.73|318.03|315.83|320.35|318.15|318.03|315.83|0
1689278700000|2023-07-13 20:05:00|318.24|316.04|318.87|316.67|319.08|316.88|318.03|315.83|0
1689279000000|2023-07-13 20:10:00|318.66|316.46|317.6|315.4|318.66|316.46|317.6|315.4|0
1689279300000|2023-07-13 20:15:00|317.8|315.2|317.8|315.2|318.44|315.84|317.8|315.2|0
1689279600000|2023-07-13 20:20:00|317.59|314.99|317.38|314.78|317.8|315.2|317.38|314.78|0
1689279900000|2023-07-13 20:25:00|317.27|314.67|316.74|314.14|317.27|314.67|316.74|314.14|0
1689280200000|2023-07-13 20:30:00|316.95|314.35|316.32|313.72|316.95|314.35|316.32|313.72|0
1689280500000|2023-07-13 20:35:00|316.11|313.51|316.95|314.35|317.16|314.56|316.11|313.51|0
1689280800000|2023-07-13 20:40:00|316.74|314.14|316.32|313.72|316.74|314.14|316.32|313.72|0
1689281100000|2023-07-13 20:45:00|316.11|313.51|316.53|313.93|316.53|313.93|316.11|313.51|0
1689281400000|2023-07-13 20:50:00|316.32|313.72|316.52|313.92|316.74|314.14|316.32|313.72|0
1689281700000|2023-07-13 20:55:00|316.62|314.02|317.04|314.44|317.16|314.56|316.52|313.92|0
1689282000000|2023-07-13 21:00:00|316.79|314.19|317.13|314.53|317.13|314.53|316.72|314.12|0
1689282300000|2023-07-13 21:05:00|317.09|314.49|317.19|314.59|317.25|314.65|317.03|314.43|0
1689282600000|2023-07-13 21:10:00|317.22|314.62|317.09|314.49|317.25|314.65|317|314.4|0
1689282900000|2023-07-13 21:15:00|317.12|314.52|317.12|314.52|317.12|314.52|317.12|314.52|0
1689283200000|2023-07-13 21:20:00|317.09|314.49|317.06|314.46|317.12|314.52|317.03|314.43|0
1689283500000|2023-07-13 21:25:00|317.03|314.43|317.18|314.58|317.34|314.74|317.03|314.43|0
1689283800000|2023-07-13 21:30:00|317.12|314.52|317.3|314.7|317.55|314.95|317.12|314.52|0
1689284100000|2023-07-13 21:35:00|317.24|314.64|317.33|314.73|317.39|314.79|317.24|314.64|0
1689284400000|2023-07-13 21:40:00|317.3|314.7|317.3|314.7|317.3|314.7|317.3|314.7|0
1689284700000|2023-07-13 21:45:00|317.48|314.88|317.27|314.67|317.48|314.88|317.27|314.67|0
1689285000000|2023-07-13 21:50:00|317.42|314.82|317.38|314.78|317.45|314.85|317.14|314.54|0
1689285300000|2023-07-13 21:55:00|317.36|314.76|317.36|314.76|317.38|314.78|317.17|314.57|0
1689285600000|2023-07-13 22:00:00|316.81|314.21|317.13|314.53|317.65|315.05|316.39|313.79|0
1689285900000|2023-07-13 22:05:00|317.34|314.74|317.76|315.16|317.86|315.26|317.13|314.53|0
1689286200000|2023-07-13 22:10:00|317.86|315.26|318.6|316|319.02|316.42|317.86|315.26|0
1689286500000|2023-07-13 22:15:00|318.7|316.1|318.6|316|319.44|316.84|318.39|315.79|0
1689286800000|2023-07-13 22:20:00|318.81|316.21|318.38|315.78|318.81|316.21|318.38|315.78|0
1689287100000|2023-07-13 22:25:00|318.59|315.99|319.02|316.42|319.02|316.42|318.59|315.99|0
1689287400000|2023-07-13 22:30:00|318.8|316.2|319.22|316.62|319.44|316.84|318.8|316.2|0
1689287700000|2023-07-13 22:35:00|319.44|316.84|318.59|315.99|319.44|316.84|318.59|315.99|0
1689288000000|2023-07-13 22:40:00|318.8|316.2|318.59|315.99|318.8|316.2|318.38|315.78|0
1689288300000|2023-07-13 22:45:00|318.38|315.78|318.37|315.77|318.59|315.99|318.16|315.56|0
1689288600000|2023-07-13 22:50:00|318.58|315.98|318.37|315.77|318.79|316.19|318.37|315.77|0
1689288900000|2023-07-13 22:55:00|318.47|315.87|318.58|315.98|318.79|316.19|318.47|315.87|0
1689289200000|2023-07-13 23:00:00|318.37|315.77|319|316.4|319|316.4|318.37|315.77|0
1689289500000|2023-07-13 23:05:00|319.1|316.5|319|316.4|319.21|316.61|318.79|316.19|0
1689289800000|2023-07-13 23:10:00|318.79|316.19|319.42|316.82|319.42|316.82|318.79|316.19|0
1689290100000|2023-07-13 23:15:00|319.63|317.03|319.42|316.82|319.84|317.24|319.42|316.82|0
1689290400000|2023-07-13 23:20:00|319.63|317.03|319.42|316.82|319.63|317.03|319.2|316.6|0
1689290700000|2023-07-13 23:25:00|319.2|316.6|319.2|316.6|319.84|317.24|319.2|316.6|0
1689291000000|2023-07-13 23:30:00|318.99|316.39|318.78|316.18|318.99|316.39|318.57|315.97|0
1689291300000|2023-07-13 23:35:00|318.57|315.97|318.14|315.54|318.57|315.97|318.14|315.54|0
1689291600000|2023-07-13 23:40:00|318.24|315.64|318.14|315.54|318.35|315.75|317.93|315.33|0
1689291900000|2023-07-13 23:45:00|318.35|315.75|316.87|314.27|318.35|315.75|316.87|314.27|0
1689292200000|2023-07-13 23:50:00|316.66|314.06|317.08|314.48|317.29|314.69|316.45|313.85|0
1689292500000|2023-07-13 23:55:00|317.18|314.58|317.92|315.32|318.14|315.54|317.08|314.48|0
1689292800000|2023-07-14 00:00:00|317.5|314.9|316.03|313.43|317.92|315.32|316.03|313.43|0
1689293100000|2023-07-14 00:05:00|316.24|313.64|316.44|313.84|316.87|314.27|316.03|313.43|0
1689293400000|2023-07-14 00:10:00|316.55|313.95|316.44|313.84|316.87|314.27|316.23|313.63|0
1689293700000|2023-07-14 00:15:00|316.65|314.05|316.02|313.42|316.65|314.05|315.6|313|0
1689294000000|2023-07-14 00:20:00|315.81|313.21|314.02|311.42|316.02|313.42|313.92|311.32|0
1689294300000|2023-07-14 00:25:00|314.13|311.53|313.28|310.68|314.13|311.53|312.86|310.26|0
1689294600000|2023-07-14 00:30:00|313.49|310.89|314.12|311.52|314.33|311.73|313.49|310.89|0
1689294900000|2023-07-14 00:35:00|314.22|311.62|314.33|311.73|314.54|311.94|313.91|311.31|0
1689295200000|2023-07-14 00:40:00|314.12|311.52|315.52|312.92|315.73|313.13|312.64|310.04|0
1689295500000|2023-07-14 00:45:00|315.31|312.71|314.91|312.31|315.86|313.26|314.64|312.04|0
1689295800000|2023-07-14 00:50:00|315.12|312.52|314.28|311.68|315.33|312.73|314.28|311.68|0
1689296100000|2023-07-14 00:55:00|314.49|311.89|314.47|311.87|314.49|311.89|313.84|311.24|0
1689296400000|2023-07-14 01:00:00|314.26|311.66|314.05|311.45|315.1|312.5|314.05|311.45|0
1689296700000|2023-07-14 01:05:00|314.26|311.66|314.67|312.07|314.89|312.29|313.84|311.24|0
1689297000000|2023-07-14 01:10:00|314.46|311.86|314.98|312.38|314.98|312.38|314.46|311.86|0
1689297300000|2023-07-14 01:15:00|315.09|312.49|314.25|311.65|315.51|312.91|314.04|311.44|0
1689297600000|2023-07-14 01:20:00|314.46|311.86|314.25|311.65|314.67|312.07|313.83|311.23|0
1689297900000|2023-07-14 01:25:00|314.46|311.86|314.67|312.07|314.88|312.28|314.04|311.44|0
1689298200000|2023-07-14 01:30:00|314.56|311.96|314.66|312.06|315.3|312.7|314.46|311.86|0
1689298500000|2023-07-14 01:35:00|314.87|312.27|314.45|311.85|314.87|312.27|314.03|311.43|0
1689298800000|2023-07-14 01:40:00|314.24|311.64|314.87|312.27|314.87|312.27|313.82|311.22|0
1689299100000|2023-07-14 01:45:00|315.08|312.48|315.5|312.9|315.71|313.11|314.66|312.06|0
1689299400000|2023-07-14 01:50:00|315.29|312.69|315.5|312.9|315.71|313.11|314.76|312.16|0
1689299700000|2023-07-14 01:55:00|315.71|313.11|316.12|313.52|316.55|313.95|315.5|312.9|0
1689300000000|2023-07-14 02:00:00|316.33|313.73|316.75|314.15|316.96|314.36|316.12|313.52|0
1689300300000|2023-07-14 02:05:00|316.54|313.94|316.22|313.62|316.75|314.15|316.12|313.52|0
1689300600000|2023-07-14 02:10:00|316.33|313.73|316.75|314.15|316.75|314.15|316.12|313.52|0
1689300900000|2023-07-14 02:15:00|316.96|314.36|317.59|314.99|317.59|314.99|316.54|313.94|0
1689301200000|2023-07-14 02:20:00|317.38|314.78|317.38|314.78|317.59|314.99|317.17|314.57|0
1689301500000|2023-07-14 02:25:00|317.06|314.46|317.37|314.77|317.37|314.77|316.95|314.35|0
1689301800000|2023-07-14 02:30:00|317.16|314.56|316.95|314.35|317.37|314.77|316.74|314.14|0
1689302100000|2023-07-14 02:35:00|317.16|314.56|316.95|314.35|317.37|314.77|316.95|314.35|0
1689302400000|2023-07-14 02:40:00|317.16|314.56|317.37|314.77|317.37|314.77|317.16|314.56|0
1689302700000|2023-07-14 02:45:00|317.58|314.98|318.42|315.82|319.05|316.45|317.58|314.98|0
1689303000000|2023-07-14 02:50:00|318.52|315.92|318.21|315.61|318.84|316.24|318.21|315.61|0
1689303300000|2023-07-14 02:55:00|318.31|315.71|318.41|315.81|318.42|315.82|318.2|315.6|0
1689303600000|2023-07-14 03:00:00|318.31|315.71|318.62|316.02|318.84|316.24|318.2|315.6|0
1689303900000|2023-07-14 03:05:00|318.83|316.23|318.62|316.02|318.83|316.23|318.41|315.81|0
1689304200000|2023-07-14 03:10:00|318.41|315.81|318.83|316.23|318.83|316.23|318.41|315.81|0
1689304500000|2023-07-14 03:15:00|318.62|316.02|319.04|316.44|319.04|316.44|318.41|315.81|0
1689304800000|2023-07-14 03:20:00|318.83|316.23|318.4|315.8|319.04|316.44|318.4|315.8|0
1689305100000|2023-07-14 03:25:00|318.62|316.02|318.19|315.59|318.83|316.23|317.98|315.38|0
1689305400000|2023-07-14 03:30:00|318.4|315.8|318.4|315.8|318.61|316.01|318.19|315.59|0
1689305700000|2023-07-14 03:35:00|318.61|316.01|319.03|316.43|319.24|316.64|318.4|315.8|0
1689306000000|2023-07-14 03:40:00|319.13|316.53|319.87|317.27|319.87|317.27|319.03|316.43|0
1689306300000|2023-07-14 03:45:00|319.66|317.06|319.66|317.06|320.08|317.48|319.45|316.85|0
1689306600000|2023-07-14 03:50:00|319.76|317.16|319.24|316.64|319.87|317.27|319.24|316.64|0
1689306900000|2023-07-14 03:55:00|319.23|316.63|319.23|316.63|319.45|316.85|319.02|316.42|0
1689307200000|2023-07-14 04:00:00|319.02|316.42|317.97|315.37|319.02|316.42|317.97|315.37|0
1689307500000|2023-07-14 04:05:00|318.07|315.47|318.6|316|318.81|316.21|317.97|315.37|0
1689307800000|2023-07-14 04:10:00|318.81|316.21|318.17|315.57|318.81|316.21|318.17|315.57|0
1689308100000|2023-07-14 04:15:00|317.96|315.36|318.17|315.57|318.38|315.78|317.96|315.36|0
1689308400000|2023-07-14 04:20:00|318.38|315.78|318.17|315.57|318.8|316.2|318.17|315.57|0
1689308700000|2023-07-14 04:25:00|318.27|315.67|318.17|315.57|318.38|315.78|318.17|315.57|0
1689309000000|2023-07-14 04:30:00|318.38|315.78|318.17|315.57|318.59|315.99|318.17|315.57|0
1689309300000|2023-07-14 04:35:00|318.38|315.78|318.16|315.56|318.38|315.78|317.95|315.35|0
1689309600000|2023-07-14 04:40:00|318.37|315.77|318.37|315.77|318.58|315.98|318.16|315.56|0
1689309900000|2023-07-14 04:45:00|318.58|315.98|318.37|315.77|318.79|316.19|318.16|315.56|0
1689310200000|2023-07-14 04:50:00|318.16|315.56|318.16|315.56|318.37|315.77|318.16|315.56|0
1689310500000|2023-07-14 04:55:00|318.37|315.77|318.16|315.56|318.37|315.77|317.74|315.14|0
1689310800000|2023-07-14 05:00:00|317.94|315.34|317.94|315.34|318.16|315.56|316.89|314.29|0
1689311100000|2023-07-14 05:05:00|317.73|315.13|317.1|314.5|317.73|315.13|316.89|314.29|0
1689311400000|2023-07-14 05:10:00|317.31|314.71|317.94|315.34|318.15|315.55|317.1|314.5|0
1689311700000|2023-07-14 05:15:00|318.15|315.55|317.94|315.34|318.36|315.76|317.94|315.34|0
1689312000000|2023-07-14 05:20:00|318.15|315.55|317.93|315.33|318.15|315.55|317.93|315.33|0
1689312300000|2023-07-14 05:25:00|317.72|315.12|317.72|315.12|318.14|315.54|317.72|315.12|0
1689312600000|2023-07-14 05:30:00|317.82|315.22|317.93|315.33|318.35|315.75|317.72|315.12|0
1689312900000|2023-07-14 05:35:00|317.72|315.12|317.3|314.7|318.14|315.54|317.3|314.7|0
1689313200000|2023-07-14 05:40:00|317.51|314.91|316.87|314.27|317.72|315.12|316.66|314.06|0
1689313500000|2023-07-14 05:45:00|316.66|314.06|318.98|316.38|319.19|316.59|316.45|313.85|0
1689313800000|2023-07-14 05:50:00|318.77|316.17|318.34|315.74|318.98|316.38|318.13|315.53|0
1689314100000|2023-07-14 05:55:00|318.13|315.53|319.82|317.22|319.82|317.22|318.13|315.53|0
1689314400000|2023-07-14 06:00:00|319.61|317.01|319.18|316.58|320.03|317.43|318.44|315.84|0
1689314700000|2023-07-14 06:05:00|318.98|316.78|318.98|316.78|319.4|317.2|318.14|315.94|0
1689315000000|2023-07-14 06:10:00|319.08|316.88|318.98|316.78|319.83|317.63|318.98|316.78|0
1689315300000|2023-07-14 06:15:00|318.77|316.57|318.13|315.93|318.87|316.67|318.13|315.93|0
1689315600000|2023-07-14 06:20:00|318.34|316.14|318.34|316.14|318.77|316.57|318.13|315.93|0
1689315900000|2023-07-14 06:25:00|318.23|316.03|317.29|315.09|318.34|316.14|317.08|314.88|0
1689316200000|2023-07-14 06:30:00|317.08|314.88|317.5|315.3|317.71|315.51|317.07|314.87|0
1689316500000|2023-07-14 06:35:00|317.39|315.19|316.23|314.03|317.5|315.3|316.12|313.92|0
1689316800000|2023-07-14 06:40:00|316.02|313.82|316.02|313.82|317.07|314.87|316.02|313.82|0
1689317100000|2023-07-14 06:45:00|315.81|313.61|316.12|313.92|316.23|314.03|315.6|313.4|0
1689317400000|2023-07-14 06:50:00|316.23|314.03|316.01|313.81|316.65|314.45|316.01|313.81|0
1689317700000|2023-07-14 06:55:00|316.22|314.02|314.33|312.13|316.64|314.44|314.12|311.92|0
1689318000000|2023-07-14 07:00:00|314.96|312.76|316.43|314.23|316.85|314.65|314.96|312.76|0
1689318300000|2023-07-14 07:05:00|316.64|314.44|317.9|315.7|318.32|316.12|316.64|314.44|0
1689318600000|2023-07-14 07:10:00|317.69|315.49|318.53|316.33|318.53|316.33|317.48|315.28|0
1689318900000|2023-07-14 07:15:00|318.42|316.22|316.85|314.65|318.53|316.33|316.85|314.65|0
1689319200000|2023-07-14 07:20:00|316.84|314.64|316.21|314.01|317.27|315.07|315.37|313.17|0
1689319500000|2023-07-14 07:25:00|316|313.8|316.63|314.43|317.05|314.85|316|313.8|0
1689319800000|2023-07-14 07:30:00|316.52|314.32|316|313.8|316.63|314.43|315.37|313.17|0
1689320100000|2023-07-14 07:35:00|316.21|314.01|316.42|314.22|316.73|314.53|315.79|313.59|0
1689320400000|2023-07-14 07:40:00|316.21|314.01|316.62|314.42|316.84|314.64|316.21|314.01|0
1689320700000|2023-07-14 07:45:00|316.83|314.63|317.89|315.69|318.31|316.11|316.83|314.63|0
1689321000000|2023-07-14 07:50:00|317.68|315.48|319.15|316.95|319.15|316.95|317.46|315.26|0
1689321300000|2023-07-14 07:55:00|318.94|316.74|318.73|316.53|319.15|316.95|318.52|316.32|0
1689321600000|2023-07-14 08:00:00|318.51|316.31|318.3|316.1|319.57|317.37|318.09|315.89|0
1689321900000|2023-07-14 08:05:00|318.09|315.89|319.03|316.83|319.78|317.58|318.09|315.89|0
1689322200000|2023-07-14 08:10:00|319.14|316.94|318.51|316.31|319.57|317.37|318.3|316.1|0
1689322500000|2023-07-14 08:15:00|318.3|316.1|318.93|316.73|319.14|316.94|318.3|316.1|0
1689322800000|2023-07-14 08:20:00|318.72|316.52|318.29|316.09|318.93|316.73|318.08|315.88|0
1689323100000|2023-07-14 08:25:00|318.39|316.19|318.29|316.09|318.5|316.3|317.87|315.67|0
1689323400000|2023-07-14 08:30:00|318.5|316.3|318.92|316.72|319.13|316.93|318.29|316.09|0
1689323700000|2023-07-14 08:35:00|318.71|316.51|319.65|317.45|319.65|317.45|318.29|316.09|0
1689324000000|2023-07-14 08:40:00|319.55|317.35|319.76|317.56|319.76|317.56|319.34|317.14|0
1689324300000|2023-07-14 08:45:00|319.65|317.45|318.92|316.72|319.76|317.56|318.71|316.51|0
1689324600000|2023-07-14 08:50:00|318.81|316.61|318.7|316.5|319.13|316.93|318.49|316.29|0
1689324900000|2023-07-14 08:55:00|318.49|316.29|317.44|315.24|318.7|316.5|317.44|315.24|0
1689325200000|2023-07-14 09:00:00|317.65|315.45|317.64|315.44|317.86|315.66|317.01|314.81|0
1689325500000|2023-07-14 09:05:00|317.86|315.66|317.85|315.65|317.86|315.66|317.43|315.23|0
1689325800000|2023-07-14 09:10:00|317.64|315.44|318.06|315.86|318.27|316.07|317.64|315.44|0
1689326100000|2023-07-14 09:15:00|318.27|316.07|318.48|316.28|318.48|316.28|318.16|315.96|0
1689326400000|2023-07-14 09:20:00|318.69|316.49|318.06|315.86|318.69|316.49|317.64|315.44|0
1689326700000|2023-07-14 09:25:00|317.85|315.65|318.06|315.86|318.27|316.07|317.85|315.65|0
1689327000000|2023-07-14 09:30:00|317.85|315.65|317.63|315.43|318.27|316.07|317.21|315.01|0
1689327300000|2023-07-14 09:35:00|317.73|315.53|317.63|315.43|318.26|316.06|317.52|315.32|0
1689327600000|2023-07-14 09:40:00|317.42|315.22|316.79|314.59|317.42|315.22|316.79|314.59|0
1689327900000|2023-07-14 09:45:00|317|314.8|316.67|314.47|317.21|315.01|316.36|314.16|0
1689328200000|2023-07-14 09:50:00|316.57|314.37|315.73|313.53|316.99|314.79|315.73|313.53|0
1689328500000|2023-07-14 09:55:00|315.94|313.74|317.41|315.21|318.26|316.06|315.94|313.74|0
1689328800000|2023-07-14 10:00:00|317.2|315|318.67|316.47|318.67|316.47|317.2|315|0
1689329100000|2023-07-14 10:05:00|318.89|316.69|318.67|316.47|319.2|317|318.46|316.26|0
1689329400000|2023-07-14 10:10:00|318.88|316.68|318.88|316.68|319.31|317.11|318.46|316.26|0
1689329700000|2023-07-14 10:15:00|318.77|316.57|318.46|316.26|318.88|316.68|318.25|316.05|0
1689330000000|2023-07-14 10:20:00|318.04|315.84|318.67|316.47|318.67|316.47|318.03|315.83|0
1689330300000|2023-07-14 10:25:00|318.46|316.26|318.66|316.46|319.09|316.89|318.45|316.25|0
1689330600000|2023-07-14 10:30:00|318.55|316.35|319.51|317.31|319.72|317.52|318.45|316.25|0
1689330900000|2023-07-14 10:35:00|319.3|317.1|319.51|317.31|319.72|317.52|319.08|316.88|0
1689331200000|2023-07-14 10:40:00|319.72|317.52|319.5|317.3|319.72|317.52|319.5|317.3|0
1689331500000|2023-07-14 10:45:00|319.29|317.09|320.98|318.78|322.04|319.84|319.08|316.88|0
1689331800000|2023-07-14 10:50:00|321.19|318.99|322.46|320.26|322.67|320.47|320.56|318.36|0
1689332100000|2023-07-14 10:55:00|322.25|320.05|322.25|320.05|323.31|321.11|322.04|319.84|0
1689332400000|2023-07-14 11:00:00|322.67|320.47|322.88|320.68|323.31|321.11|322.25|320.05|0
1689332700000|2023-07-14 11:05:00|322.67|320.47|323.51|321.31|323.51|321.31|322.67|320.47|0
1689333000000|2023-07-14 11:10:00|323.4|321.2|323.3|321.1|323.94|321.74|323.09|320.89|0
1689333300000|2023-07-14 11:15:00|323.09|320.89|323.72|321.52|323.72|321.52|322.45|320.25|0
1689333600000|2023-07-14 11:20:00|323.51|321.31|323.51|321.31|323.72|321.52|323.08|320.88|0
1689333900000|2023-07-14 11:25:00|323.72|321.52|324.57|322.37|324.57|322.37|323.72|321.52|0
1689334200000|2023-07-14 11:30:00|324.36|322.16|325.2|323|325.2|323|323.72|321.52|0
1689334500000|2023-07-14 11:35:00|325.42|323.22|324.56|322.36|325.63|323.43|324.56|322.36|0
1689334800000|2023-07-14 11:40:00|324.35|322.15|323.93|321.73|324.78|322.58|323.08|320.88|0
1689335100000|2023-07-14 11:45:00|324.14|321.94|324.77|322.57|324.77|322.57|323.93|321.73|0
1689335400000|2023-07-14 11:50:00|324.56|322.36|324.56|322.36|324.98|322.78|323.92|321.72|0
1689335700000|2023-07-14 11:55:00|324.77|322.57|324.13|321.93|324.77|322.57|323.71|321.51|0
1689336000000|2023-07-14 12:00:00|323.92|321.72|324.98|322.78|325.41|323.21|323.92|321.72|0
1689336300000|2023-07-14 12:05:00|324.77|322.57|326.04|323.84|326.25|324.05|324.77|322.57|0
1689336600000|2023-07-14 12:10:00|326.25|324.05|327.32|325.12|327.53|325.33|326.25|324.05|0
1689336900000|2023-07-14 12:15:00|327.1|324.9|326.04|323.84|327.1|324.9|325.61|323.41|0
1689337200000|2023-07-14 12:20:00|326.25|324.05|326.14|323.94|326.67|324.47|326.04|323.84|0
1689337500000|2023-07-14 12:25:00|326.25|324.05|326.46|324.26|326.67|324.47|326.03|323.83|0
1689337800000|2023-07-14 12:30:00|326.24|324.04|326.46|324.26|327.1|324.9|326.03|323.83|0
1689338100000|2023-07-14 12:35:00|326.24|324.04|326.03|323.83|326.46|324.26|325.28|323.08|0
1689338400000|2023-07-14 12:40:00|325.82|323.62|325.6|323.4|325.82|323.62|324.33|322.13|0
1689338700000|2023-07-14 12:45:00|325.81|323.61|326.24|324.04|326.88|324.68|325.81|323.61|0
1689339000000|2023-07-14 12:50:00|326.02|323.82|327.73|325.53|327.94|325.74|325.81|323.61|0
1689339300000|2023-07-14 12:55:00|327.51|325.31|327.08|324.88|328.15|325.95|327.08|324.88|0
1689339600000|2023-07-14 13:00:00|326.87|324.67|326.87|324.67|327.3|325.1|325.59|323.39|0
1689339900000|2023-07-14 13:05:00|326.44|324.24|324.95|322.75|326.66|324.46|324.53|322.33|0
1689340200000|2023-07-14 13:10:00|324.74|322.54|326.01|323.81|326.23|324.03|324.53|322.33|0
1689340500000|2023-07-14 13:15:00|326.23|324.03|325.8|323.6|326.65|324.45|325.16|322.96|0
1689340800000|2023-07-14 13:20:00|325.59|323.39|324.52|322.32|326.01|323.81|324.52|322.32|0
1689341100000|2023-07-14 13:25:00|324.95|322.75|326.65|324.45|326.65|324.45|324.95|322.75|0
1689341400000|2023-07-14 13:30:00|326.86|324.66|329.05|326.85|331|328.8|325.8|323.6|0
1689341700000|2023-07-14 13:35:00|329.69|327.49|331.6|329.4|332.03|329.83|327.99|325.79|0
1689342000000|2023-07-14 13:40:00|331.81|329.61|328.41|326.21|332.24|330.04|328.2|326|0
1689342300000|2023-07-14 13:45:00|328.2|326|330.75|328.55|331.38|329.18|327.35|325.15|0
1689342600000|2023-07-14 13:50:00|330.96|328.76|332.23|330.03|332.66|330.46|330.96|328.76|0
1689342900000|2023-07-14 13:55:00|332.45|330.25|332.23|330.03|332.87|330.67|330.95|328.75|0
1689343200000|2023-07-14 14:00:00|328.61|326.41|329.89|327.69|331.59|329.39|326.38|324.18|0
1689343500000|2023-07-14 14:05:00|329.25|327.05|330.74|328.54|331.16|328.96|328.4|326.2|0
1689343800000|2023-07-14 14:10:00|331.16|328.96|332.44|330.24|333.29|331.09|330.74|328.54|0
1689344100000|2023-07-14 14:15:00|332.65|330.45|333.08|330.88|335.43|333.23|332.65|330.45|0
1689344400000|2023-07-14 14:20:00|333.29|331.09|332.44|330.24|333.93|331.73|331.8|329.6|0
1689344700000|2023-07-14 14:25:00|332.22|330.02|327.75|325.55|332.44|330.24|327.75|325.55|0
1689345000000|2023-07-14 14:30:00|327.33|325.13|326.9|324.7|329.45|327.25|324.78|322.58|0
1689345300000|2023-07-14 14:35:00|326.69|324.49|325.42|323.22|327.11|324.91|322.46|320.26|0
1689345600000|2023-07-14 14:40:00|325.63|323.43|323.93|321.73|325.84|323.64|323.09|320.89|0
1689345900000|2023-07-14 14:45:00|323.72|321.52|320.35|318.15|324.36|322.16|319.92|317.72|0
1689346200000|2023-07-14 14:50:00|320.14|317.94|323.71|321.51|323.71|321.51|319.45|317.25|0
1689346500000|2023-07-14 14:55:00|323.92|321.72|324.55|322.35|325.61|323.41|323.5|321.3|0
1689346800000|2023-07-14 15:00:00|324.76|322.56|325.82|323.62|326.04|323.84|323.92|321.72|0
1689347100000|2023-07-14 15:05:00|325.61|323.41|324.34|322.14|326.04|323.84|323.7|321.5|0
1689347400000|2023-07-14 15:10:00|324.12|321.92|324.97|322.77|326.46|324.26|323.7|321.5|0
1689347700000|2023-07-14 15:15:00|324.76|322.56|326.88|324.68|327.3|325.1|324.12|321.92|0
1689348000000|2023-07-14 15:20:00|327.09|324.89|326.66|324.46|327.3|325.1|326.24|324.04|0
1689348300000|2023-07-14 15:25:00|326.88|324.68|326.66|324.46|327.73|325.53|324.54|322.34|0
1689348600000|2023-07-14 15:30:00|326.88|324.68|328.27|326.07|329.15|326.95|326.87|324.67|0
1689348900000|2023-07-14 15:35:00|328.48|326.28|329.12|326.92|330.18|327.98|327.2|325|0
1689349200000|2023-07-14 15:40:00|328.9|326.7|326.78|324.58|328.9|326.7|325.93|323.73|0
1689349500000|2023-07-14 15:45:00|326.57|324.37|325.61|323.41|326.78|324.58|325.3|323.1|0
1689349800000|2023-07-14 15:50:00|325.51|323.31|325.93|323.73|326.35|324.15|324.02|321.82|0
1689350100000|2023-07-14 15:55:00|326.14|323.94|327.41|325.21|327.84|325.64|325.72|323.52|0
1689350400000|2023-07-14 16:00:00|327.63|325.43|326.14|323.94|327.84|325.64|325.71|323.51|0
1689350700000|2023-07-14 16:05:00|325.92|323.72|324.44|322.24|325.92|323.72|324.02|321.82|0
1689351000000|2023-07-14 16:10:00|324.23|322.03|322.96|320.76|324.86|322.66|322.96|320.76|0
1689351300000|2023-07-14 16:15:00|322.74|320.54|322.53|320.33|324.22|322.02|322.32|320.12|0
1689351600000|2023-07-14 16:20:00|322.32|320.12|321.47|319.27|324.22|322.02|321.47|319.27|0
1689351900000|2023-07-14 16:25:00|321.05|318.85|321.05|318.85|322.32|320.12|320.84|318.64|0
1689352200000|2023-07-14 16:30:00|321.26|319.06|323.16|320.96|323.58|321.38|319.99|317.79|0
1689352500000|2023-07-14 16:35:00|322.95|320.75|323.16|320.96|324|321.8|322.73|320.53|0
1689352800000|2023-07-14 16:40:00|322.94|320.74|323.58|321.38|324.21|322.01|322.31|320.11|0
1689353100000|2023-07-14 16:45:00|323.79|321.59|323.15|320.95|324|321.8|319.56|317.36|0
1689353400000|2023-07-14 16:50:00|322.94|320.74|321.46|319.26|323.15|320.95|321.04|318.84|0
1689353700000|2023-07-14 16:55:00|321.25|319.05|321.46|319.26|321.67|319.47|320.19|317.99|0
1689354000000|2023-07-14 17:00:00|321.67|319.47|318.92|316.72|321.88|319.68|317.66|315.46|0
1689354300000|2023-07-14 17:05:00|318.71|316.51|317.66|315.46|318.92|316.72|316.4|314.2|0
1689354600000|2023-07-14 17:10:00|317.45|315.25|319.97|317.77|320.4|318.2|317.03|314.83|0
1689354900000|2023-07-14 17:15:00|320.18|317.98|319.76|317.56|321.45|319.25|319.76|317.56|0
1689355200000|2023-07-14 17:20:00|319.55|317.35|319.76|317.56|320.39|318.19|319.34|317.14|0
1689355500000|2023-07-14 17:25:00|319.34|317.14|320.22|318.02|320.43|318.23|318.1|315.9|0
1689355800000|2023-07-14 17:30:00|320.43|318.23|320.94|318.74|321.7|319.5|319.03|316.83|0
1689356100000|2023-07-14 17:35:00|321.16|318.96|322.22|320.02|322.22|320.02|320.73|318.53|0
1689356400000|2023-07-14 17:40:00|322|319.8|320.52|318.32|322.43|320.23|320.52|318.32|0
1689356700000|2023-07-14 17:45:00|320.3|318.1|322.85|320.65|323.06|320.86|320.3|318.1|0
1689357000000|2023-07-14 17:50:00|322.64|320.44|322.42|320.22|322.64|320.44|321.58|319.38|0
1689357300000|2023-07-14 17:55:00|322.64|320.44|320.51|318.31|322.85|320.65|320.08|317.88|0
1689357600000|2023-07-14 18:00:00|320.72|318.52|322.63|320.43|323.27|321.07|320.51|318.31|0
1689357900000|2023-07-14 18:05:00|322.85|320.65|323.06|320.86|323.48|321.28|321.99|319.79|0
1689358200000|2023-07-14 18:10:00|323.27|321.07|323.48|321.28|323.69|321.49|322.42|320.22|0
1689358500000|2023-07-14 18:15:00|323.69|321.49|323.05|320.85|324.12|321.92|322.2|320|0
1689358800000|2023-07-14 18:20:00|323.27|321.07|320.07|317.87|323.27|321.07|319.23|317.03|0
1689359100000|2023-07-14 18:25:00|319.86|317.66|317.95|315.75|320.29|318.09|317.95|315.75|0
1689359400000|2023-07-14 18:30:00|318.59|316.39|317.74|315.54|319.65|317.45|317.32|315.12|0
1689359700000|2023-07-14 18:35:00|317.53|315.33|316.47|314.27|317.53|315.33|315.2|313|0
1689360000000|2023-07-14 18:40:00|316.68|314.48|316.68|314.48|318.37|316.17|316.26|314.06|0
1689360300000|2023-07-14 18:45:00|316.89|314.69|317.52|315.32|317.52|315.32|315.83|313.63|0
1689360600000|2023-07-14 18:50:00|317.31|315.11|319.21|317.01|320.06|317.86|316.89|314.69|0
1689360900000|2023-07-14 18:55:00|319|316.8|315.61|313.41|319.85|317.65|314.98|312.78|0
1689361200000|2023-07-14 19:00:00|315.19|312.99|312.03|309.83|315.61|313.41|310.35|308.15|0
1689361500000|2023-07-14 19:05:00|312.24|310.04|314.13|311.93|314.34|312.14|310.35|308.15|0
1689361800000|2023-07-14 19:10:00|314.34|312.14|315.4|313.2|315.61|313.41|312.66|310.46|0
1689362100000|2023-07-14 19:15:00|315.61|313.41|316.45|314.25|317.72|315.52|315.61|313.41|0
1689362400000|2023-07-14 19:20:00|316.66|314.46|313.92|311.72|316.87|314.67|313.7|311.5|0
1689362700000|2023-07-14 19:25:00|313.7|311.5|313.91|311.71|314.76|312.56|312.86|310.66|0
1689363000000|2023-07-14 19:30:00|314.33|312.13|314.33|312.13|314.97|312.77|313.07|310.87|0
1689363300000|2023-07-14 19:35:00|314.12|311.92|313.7|311.5|314.33|312.13|312.65|310.45|0
1689363600000|2023-07-14 19:40:00|313.91|311.71|312.43|310.23|314.54|312.34|312.43|310.23|0
1689363900000|2023-07-14 19:45:00|312.64|310.44|310.96|308.76|313.91|311.71|310.12|307.92|0
1689364200000|2023-07-14 19:50:00|310.54|308.34|313.06|310.86|315.17|312.97|310.12|307.92|0
1689364500000|2023-07-14 19:55:00|313.48|311.28|316.01|313.81|316.01|313.81|310.32|308.12|0
1689364800000|2023-07-14 20:00:00|313.27|311.07|313.69|311.49|314.53|312.33|312.85|310.65|0
1689365100000|2023-07-14 20:05:00|314.11|311.91|312.84|310.64|314.11|311.91|312.42|310.22|0
1689365400000|2023-07-14 20:10:00|312.63|310.43|313.26|311.06|313.47|311.27|312.63|310.43|0
1689554100000|2023-07-17 00:35:00|307.11|304.51|307.32|304.72|307.32|304.72|307.11|304.51|0
1689554400000|2023-07-17 00:40:00|307.11|304.51|308.16|305.56|308.59|305.99|307.11|304.51|0
1689554700000|2023-07-17 00:45:00|308.37|305.77|307.95|305.35|308.37|305.77|307.95|305.35|0
1689555000000|2023-07-17 00:50:00|307.74|305.14|307.74|305.14|307.95|305.35|307.32|304.72|0
1689555300000|2023-07-17 00:55:00|307.95|305.35|307.74|305.14|307.95|305.35|307.53|304.93|0
1689555600000|2023-07-17 01:00:00|307.95|305.35|308.15|305.55|308.37|305.77|307.95|305.35|0
1689555900000|2023-07-17 01:05:00|308.05|305.45|308.78|306.18|308.78|306.18|307.31|304.71|0
1689556200000|2023-07-17 01:10:00|309|306.4|309.63|307.03|309.73|307.13|308.78|306.18|0
1689556500000|2023-07-17 01:15:00|309.73|307.13|309.83|307.23|310.05|307.45|309.3|306.7|0
1689556800000|2023-07-17 01:20:00|310.05|307.45|310.04|307.44|310.26|307.66|309.83|307.23|0
1689557100000|2023-07-17 01:25:00|309.83|307.23|310.68|308.08|310.68|308.08|309.62|307.02|0
1689557400000|2023-07-17 01:30:00|310.89|308.29|310.04|307.44|310.89|308.29|310.04|307.44|0
1689557700000|2023-07-17 01:35:00|310.25|307.65|309.19|306.59|310.46|307.86|308.98|306.38|0
1689558000000|2023-07-17 01:40:00|308.98|306.38|308.98|306.38|309.19|306.59|308.77|306.17|0
1689558300000|2023-07-17 01:45:00|309.19|306.59|309.19|306.59|309.4|306.8|308.77|306.17|0
1689558600000|2023-07-17 01:50:00|308.98|306.38|308.98|306.38|309.19|306.59|308.77|306.17|0
1689558900000|2023-07-17 01:55:00|308.87|306.27|308.55|305.95|308.98|306.38|308.55|305.95|0
1689559200000|2023-07-17 02:00:00|307.29|304.69|309.61|307.01|309.61|307.01|307.29|304.69|0
1689559500000|2023-07-17 02:05:00|309.39|306.79|310.03|307.43|310.03|307.43|309.39|306.79|0
1689559800000|2023-07-17 02:10:00|309.81|307.21|309.39|306.79|310.24|307.64|309.39|306.79|0
1689560100000|2023-07-17 02:15:00|309.6|307|309.39|306.79|309.6|307|309.18|306.58|0
1689560400000|2023-07-17 02:20:00|309.6|307|309.6|307|309.6|307|309.39|306.79|0
1689560700000|2023-07-17 02:25:00|309.39|306.79|309.6|307|309.6|307|309.38|306.78|0
1689561000000|2023-07-17 02:30:00|309.49|306.89|309.17|306.57|309.59|306.99|308.96|306.36|0
1689561300000|2023-07-17 02:35:00|308.96|306.36|308.75|306.15|309.17|306.57|308.64|306.04|0
1689561600000|2023-07-17 02:40:00|308.54|305.94|308.53|305.93|308.96|306.36|308.32|305.72|0
1689561900000|2023-07-17 02:45:00|308.75|306.15|308.95|306.35|308.95|306.35|308.53|305.93|0
1689562200000|2023-07-17 02:50:00|308.74|306.14|309.16|306.56|309.16|306.56|308.74|306.14|0
1689562500000|2023-07-17 02:55:00|309.37|306.77|308.95|306.35|309.37|306.77|308.95|306.35|0
1689562800000|2023-07-17 03:00:00|309.16|306.56|309.16|306.56|309.37|306.77|308.95|306.35|0
1689563100000|2023-07-17 03:05:00|309.37|306.77|309.58|306.98|309.58|306.98|309.16|306.56|0
1689563400000|2023-07-17 03:10:00|309.37|306.77|309.15|306.55|309.37|306.77|309.15|306.55|0
1689563700000|2023-07-17 03:15:00|308.94|306.34|309.36|306.76|309.58|306.98|308.94|306.34|0
1689564000000|2023-07-17 03:20:00|309.46|306.86|309.57|306.97|309.57|306.97|309.36|306.76|0
1689564300000|2023-07-17 03:25:00|309.36|306.76|309.36|306.76|309.36|306.76|308.94|306.34|0
1689564600000|2023-07-17 03:30:00|309.57|306.97|308.94|306.34|309.57|306.97|308.94|306.34|0
1689564900000|2023-07-17 03:35:00|309.15|306.55|309.78|307.18|309.99|307.39|308.93|306.33|0
1689565200000|2023-07-17 03:40:00|309.57|306.97|308.93|306.33|309.57|306.97|308.72|306.12|0
1689565500000|2023-07-17 03:45:00|308.72|306.12|308.93|306.33|308.93|306.33|308.72|306.12|0
1689565800000|2023-07-17 03:50:00|309.14|306.54|308.72|306.12|309.14|306.54|308.72|306.12|0
1689566100000|2023-07-17 03:55:00|308.61|306.01|309.14|306.54|309.14|306.54|308.61|306.01|0
1689566400000|2023-07-17 04:00:00|308.93|306.33|308.92|306.32|308.93|306.33|308.71|306.11|0
1689566700000|2023-07-17 04:05:00|308.71|306.11|308.5|305.9|309.02|306.42|308.5|305.9|0
1689567000000|2023-07-17 04:10:00|308.29|305.69|308.5|305.9|308.71|306.11|308.29|305.69|0
1689567300000|2023-07-17 04:15:00|308.6|306|308.92|306.32|308.92|306.32|308.5|305.9|0
1689567600000|2023-07-17 04:20:00|308.71|306.11|308.7|306.1|308.71|306.11|308.7|306.1|0
1689567900000|2023-07-17 04:25:00|308.91|306.31|308.91|306.31|308.91|306.31|308.7|306.1|0
1689568200000|2023-07-17 04:30:00|309.12|306.52|309.12|306.52|309.12|306.52|308.91|306.31|0
1689568500000|2023-07-17 04:35:00|308.91|306.31|309.54|306.94|309.54|306.94|308.49|305.89|0
1689568800000|2023-07-17 04:40:00|309.33|306.73|309.12|306.52|309.54|306.94|309.12|306.52|0
1689569100000|2023-07-17 04:45:00|309.22|306.62|309.54|306.94|309.54|306.94|309.12|306.52|0
1689569400000|2023-07-17 04:50:00|309.75|307.15|309.32|306.72|309.75|307.15|309.32|306.72|0
1689569700000|2023-07-17 04:55:00|309.11|306.51|309.32|306.72|309.53|306.93|309.11|306.51|0
1689570000000|2023-07-17 05:00:00|309.53|306.93|309.74|307.14|309.95|307.35|309.53|306.93|0
1689570300000|2023-07-17 05:05:00|309.84|307.24|309.53|306.93|309.95|307.35|309.32|306.72|0
1689570600000|2023-07-17 05:10:00|309.74|307.14|309.95|307.35|310.16|307.56|309.74|307.14|0
1689570900000|2023-07-17 05:15:00|310.16|307.56|310.37|307.77|310.37|307.77|309.74|307.14|0
1689571200000|2023-07-17 05:20:00|310.58|307.98|309.95|307.35|310.58|307.98|309.73|307.13|0
1689571500000|2023-07-17 05:25:00|310.05|307.45|309.73|307.13|310.16|307.56|309.52|306.92|0
1689571800000|2023-07-17 05:30:00|309.94|307.34|309.94|307.34|310.04|307.44|309.52|306.92|0
1689572100000|2023-07-17 05:35:00|310.15|307.55|309.73|307.13|310.15|307.55|309.31|306.71|0
1689572400000|2023-07-17 05:40:00|309.52|306.92|309.94|307.34|309.94|307.34|309.52|306.92|0
1689572700000|2023-07-17 05:45:00|309.73|307.13|309.72|307.12|310.15|307.55|309.72|307.12|0
1689573000000|2023-07-17 05:50:00|309.93|307.33|310.14|307.54|310.14|307.54|309.72|307.12|0
1689573300000|2023-07-17 05:55:00|309.93|307.33|309.72|307.12|310.14|307.54|309.72|307.12|0
1689573600000|2023-07-17 06:00:00|309.51|306.91|309.08|306.48|309.72|307.12|309.08|306.48|0
1689573900000|2023-07-17 06:05:00|308.88|306.68|308.46|306.26|309.1|306.9|308.04|305.84|0
1689574200000|2023-07-17 06:10:00|308.67|306.47|308.67|306.47|308.98|306.78|308.67|306.47|0
1689574500000|2023-07-17 06:15:00|308.88|306.68|308.88|306.68|309.19|306.99|308.67|306.47|0
1689574800000|2023-07-17 06:20:00|309.09|306.89|308.67|306.47|309.3|307.1|308.67|306.47|0
1689575100000|2023-07-17 06:25:00|308.77|306.57|309.3|307.1|309.3|307.1|308.45|306.25|0
1689575400000|2023-07-17 06:30:00|309.09|306.89|309.08|306.88|309.3|307.1|308.87|306.67|0
1689575700000|2023-07-17 06:35:00|308.87|306.67|309.29|307.09|309.29|307.09|308.66|306.46|0
1689576000000|2023-07-17 06:40:00|309.18|306.98|309.5|307.3|309.5|307.3|309.08|306.88|0
1689576300000|2023-07-17 06:45:00|309.71|307.51|309.71|307.51|309.71|307.51|309.5|307.3|0
1689576600000|2023-07-17 06:50:00|309.5|307.3|308.86|306.66|309.5|307.3|308.86|306.66|0
1689576900000|2023-07-17 06:55:00|309.07|306.87|309.71|307.51|309.71|307.51|308.86|306.66|0
1689577200000|2023-07-17 07:00:00|309.5|307.3|308.86|306.66|309.71|307.51|308.02|305.82|0
1689577500000|2023-07-17 07:05:00|309.07|306.87|309.7|307.5|310.34|308.14|308.65|306.45|0
1689577800000|2023-07-17 07:10:00|309.49|307.29|311.39|309.19|311.39|309.19|309.49|307.29|0
1689578100000|2023-07-17 07:15:00|311.18|308.98|310.75|308.55|311.39|309.19|309.91|307.71|0
1689578400000|2023-07-17 07:20:00|310.97|308.77|312.02|309.82|312.23|310.03|310.75|308.55|0
1689578700000|2023-07-17 07:25:00|311.81|309.61|312.23|310.03|312.23|310.03|311.7|309.5|0
1689579000000|2023-07-17 07:30:00|312.02|309.82|312.23|310.03|312.23|310.03|311.59|309.39|0
1689579300000|2023-07-17 07:35:00|312.02|309.82|313.14|310.94|313.35|311.15|311.8|309.6|0
1689579600000|2023-07-17 07:40:00|312.93|310.73|313.14|310.94|313.77|311.57|312.93|310.73|0
1689579900000|2023-07-17 07:45:00|312.93|310.73|312.92|310.72|313.14|310.94|312.08|309.88|0
1689580200000|2023-07-17 07:50:00|312.71|310.51|313.34|311.14|313.34|311.14|312.5|310.3|0
1689580500000|2023-07-17 07:55:00|313.23|311.03|313.34|311.14|313.34|311.14|312.71|310.51|0
1689580800000|2023-07-17 08:00:00|313.55|311.35|312.71|310.51|313.55|311.35|312.5|310.3|0
1689581100000|2023-07-17 08:05:00|312.92|310.72|313.13|310.93|313.34|311.14|312.49|310.29|0
1689581400000|2023-07-17 08:10:00|313.34|311.14|313.65|311.45|313.76|311.56|312.91|310.71|0
1689581700000|2023-07-17 08:15:00|313.76|311.56|314.18|311.98|314.39|312.19|313.34|311.14|0
1689582000000|2023-07-17 08:20:00|314.39|312.19|314.81|312.61|314.82|312.62|314.18|311.98|0
1689582300000|2023-07-17 08:25:00|314.6|312.4|314.39|312.19|314.81|312.61|314.39|312.19|0
1689582600000|2023-07-17 08:30:00|314.18|311.98|314.39|312.19|314.6|312.4|314.18|311.98|0
1689582900000|2023-07-17 08:35:00|314.17|311.97|314.17|311.97|314.39|312.19|314.17|311.97|0
1689583200000|2023-07-17 08:40:00|313.54|311.34|311.63|309.43|313.54|311.34|311.63|309.43|0
1689583500000|2023-07-17 08:45:00|311.84|309.64|311.84|309.64|312.05|309.85|311.42|309.22|0
1689583800000|2023-07-17 08:50:00|311.73|309.53|311.21|309.01|312.26|310.06|311|308.8|0
1689584100000|2023-07-17 08:55:00|311.42|309.22|311.42|309.22|311.63|309.43|310.78|308.58|0
1689584400000|2023-07-17 09:00:00|311.63|309.43|311.63|309.43|311.84|309.64|311.2|309|0
1689584700000|2023-07-17 09:05:00|311.84|309.64|311.62|309.42|312.26|310.06|311.41|309.21|0
1689585000000|2023-07-17 09:10:00|311.41|309.21|311.41|309.21|311.83|309.63|311.2|309|0
1689585300000|2023-07-17 09:15:00|311.2|309|312.04|309.84|312.25|310.05|311.2|309|0
1689585600000|2023-07-17 09:20:00|312.25|310.05|310.98|308.78|312.89|310.69|310.98|308.78|0
1689585900000|2023-07-17 09:25:00|310.87|308.67|311.61|309.41|312.04|309.84|310.77|308.57|0
1689586200000|2023-07-17 09:30:00|311.4|309.2|311.4|309.2|311.61|309.41|311.19|308.99|0
1689586500000|2023-07-17 09:35:00|311.08|308.88|310.34|308.14|311.19|308.99|310.34|308.14|0
1689586800000|2023-07-17 09:40:00|310.56|308.36|309.92|307.72|311.19|308.99|309.71|307.51|0
1689587100000|2023-07-17 09:45:00|310.13|307.93|307.6|305.4|310.13|307.93|307.39|305.19|0
1689587400000|2023-07-17 09:50:00|307.39|305.19|307.39|305.19|308.02|305.82|306.76|304.56|0
1689587700000|2023-07-17 09:55:00|307.6|305.4|307.39|305.19|308.02|305.82|306.97|304.77|0
1689588000000|2023-07-17 10:00:00|307.18|304.98|307.81|305.61|308.02|305.82|307.18|304.98|0
1689588300000|2023-07-17 10:05:00|307.6|305.4|308.02|305.82|308.44|306.24|307.6|305.4|0
1689588600000|2023-07-17 10:10:00|307.81|305.61|307.59|305.39|308.23|306.03|307.17|304.97|0
1689588900000|2023-07-17 10:15:00|307.17|304.97|307.59|305.39|307.59|305.39|306.12|303.92|0
1689589200000|2023-07-17 10:20:00|307.48|305.28|308.01|305.81|308.43|306.23|307.17|304.97|0
1689589500000|2023-07-17 10:25:00|307.8|305.6|308.01|305.81|308.01|305.81|307.38|305.18|0
1689589800000|2023-07-17 10:30:00|307.8|305.6|308.43|306.23|308.64|306.44|307.59|305.39|0
1689590100000|2023-07-17 10:35:00|308.22|306.02|307.79|305.59|308.43|306.23|307.68|305.48|0
1689590400000|2023-07-17 10:40:00|308|305.8|308.21|306.01|308.21|306.01|307.79|305.59|0
1689590700000|2023-07-17 10:45:00|308.42|306.22|309.05|306.85|309.26|307.06|308.21|306.01|0
1689591000000|2023-07-17 10:50:00|308.84|306.64|308.42|306.22|308.84|306.64|308|305.8|0
1689591300000|2023-07-17 10:55:00|308.63|306.43|306.52|304.32|308.63|306.43|306.52|304.32|0
1689591600000|2023-07-17 11:00:00|306.94|304.74|308.41|306.21|308.41|306.21|306.94|304.74|0
1689591900000|2023-07-17 11:05:00|308.62|306.42|309.25|307.05|309.89|307.69|308.41|306.21|0
1689592200000|2023-07-17 11:10:00|309.46|307.26|309.46|307.26|309.46|307.26|308.62|306.42|0
1689592500000|2023-07-17 11:15:00|309.35|307.15|309.67|307.47|309.88|307.68|308.83|306.63|0
1689592800000|2023-07-17 11:20:00|309.88|307.68|308.4|306.2|309.88|307.68|308.4|306.2|0
1689593100000|2023-07-17 11:25:00|308.62|306.42|308.4|306.2|308.62|306.42|308.19|305.99|0
1689593400000|2023-07-17 11:30:00|308.19|305.99|308.61|306.41|308.82|306.62|308.19|305.99|0
1689593700000|2023-07-17 11:35:00|308.4|306.2|307.77|305.57|308.61|306.41|307.77|305.57|0
1689594000000|2023-07-17 11:40:00|307.98|305.78|308.19|305.99|308.4|306.2|307.56|305.36|0
1689594300000|2023-07-17 11:45:00|307.98|305.78|307.55|305.35|308.19|305.99|307.55|305.35|0
1689594600000|2023-07-17 11:50:00|307.76|305.56|306.5|304.3|307.76|305.56|306.29|304.09|0
1689594900000|2023-07-17 11:55:00|306.29|304.09|307.13|304.93|307.13|304.93|306.29|304.09|0
1689595200000|2023-07-17 12:00:00|307.34|305.14|308.39|306.19|308.6|306.4|306.71|304.51|0
1689595500000|2023-07-17 12:05:00|308.49|306.29|306.49|304.29|308.49|306.29|306.28|304.08|0
1689595800000|2023-07-17 12:10:00|306.28|304.08|306.91|304.71|306.91|304.71|305.86|303.66|0
1689596100000|2023-07-17 12:15:00|307.33|305.13|307.12|304.92|307.75|305.55|306.91|304.71|0
1689596400000|2023-07-17 12:20:00|307.01|304.81|307.75|305.55|308.17|305.97|306.91|304.71|0
1689596700000|2023-07-17 12:25:00|307.96|305.76|308.06|305.86|309.01|306.81|307.33|305.13|0
1689597000000|2023-07-17 12:30:00|307.96|305.76|309.43|307.23|310.06|307.86|307.96|305.76|0
1689597300000|2023-07-17 12:35:00|309.22|307.02|308.16|305.96|309.22|307.02|307.74|305.54|0
1689597600000|2023-07-17 12:40:00|307.74|305.54|308.16|305.96|308.37|306.17|307.32|305.12|0
1689597900000|2023-07-17 12:45:00|307.95|305.75|307.32|305.12|308.16|305.96|307.32|305.12|0
1689598200000|2023-07-17 12:50:00|307.11|304.91|307.53|305.33|307.95|305.75|306.9|304.7|0
1689598500000|2023-07-17 12:55:00|307.74|305.54|309.21|307.01|309.42|307.22|307.74|305.54|0
1689598800000|2023-07-17 13:00:00|309.63|307.43|310.89|308.69|310.89|308.69|309.42|307.22|0
1689599100000|2023-07-17 13:05:00|311.1|308.9|311.52|309.32|311.52|309.32|310.05|307.85|0
1689599400000|2023-07-17 13:10:00|311.74|309.54|309.62|307.42|311.74|309.54|309.62|307.42|0
1689599700000|2023-07-17 13:15:00|309.83|307.63|311.31|309.11|311.52|309.32|309.83|307.63|0
1689600000000|2023-07-17 13:20:00|311.1|308.9|310.67|308.47|311.1|308.9|310.46|308.26|0
1689600300000|2023-07-17 13:25:00|310.88|308.68|312.36|310.16|312.57|310.37|310.88|308.68|0
1689600600000|2023-07-17 13:30:00|312.57|310.37|315.66|313.46|319.05|316.85|312.57|310.37|0
1689600900000|2023-07-17 13:35:00|315.87|313.67|316.92|314.72|318.41|316.21|314.81|312.61|0
1689601200000|2023-07-17 13:40:00|316.5|314.3|315.02|312.82|317.98|315.78|314.6|312.4|0
1689601500000|2023-07-17 13:45:00|315.23|313.03|314.59|312.39|316.71|314.51|313.75|311.55|0
1689601800000|2023-07-17 13:50:00|315.02|312.82|316.49|314.29|316.92|314.72|314.38|312.18|0
1689602100000|2023-07-17 13:55:00|316.07|313.87|317.76|315.56|317.98|315.78|315.86|313.66|0
1689602400000|2023-07-17 14:00:00|318.19|315.99|320.31|318.11|320.52|318.32|317.76|315.56|0
1689602700000|2023-07-17 14:05:00|319.88|317.68|320.24|318.04|321.09|318.89|317.68|315.48|0
1689603000000|2023-07-17 14:10:00|319.81|317.61|319.38|317.18|319.81|317.61|317.47|315.27|0
1689603300000|2023-07-17 14:15:00|319.59|317.39|319.38|317.18|320.23|318.03|318.31|316.11|0
1689603600000|2023-07-17 14:20:00|319.59|317.39|320.66|318.46|320.66|318.46|319.38|317.18|0
1689603900000|2023-07-17 14:25:00|320.44|318.24|319.38|317.18|320.66|318.46|318.31|316.11|0
1689604200000|2023-07-17 14:30:00|319.16|316.96|318.95|316.75|319.8|317.6|318.52|316.32|0
1689604500000|2023-07-17 14:35:00|318.73|316.53|318.52|316.32|320.01|317.81|317.67|315.47|0
1689604800000|2023-07-17 14:40:00|318.73|316.53|319.58|317.38|320.01|317.81|317.67|315.47|0
1689605100000|2023-07-17 14:45:00|319.8|317.6|321.07|318.87|321.71|319.51|319.16|316.96|0
1689605400000|2023-07-17 14:50:00|320.86|318.66|320.64|318.44|321.28|319.08|319.37|317.17|0
1689605700000|2023-07-17 14:55:00|320.86|318.66|320.22|318.02|320.86|318.66|318.3|316.1|0
1689606000000|2023-07-17 15:00:00|320.43|318.23|320|317.8|321.07|318.87|318.94|316.74|0
1689606300000|2023-07-17 15:05:00|319.79|317.59|320.85|318.65|321.07|318.87|319.57|317.37|0
1689606600000|2023-07-17 15:10:00|320.64|318.44|322.13|319.93|322.13|319.93|318.51|316.31|0
1689606900000|2023-07-17 15:15:00|321.49|319.29|321.7|319.5|322.13|319.93|320.63|318.43|0
1689607200000|2023-07-17 15:20:00|321.92|319.72|322.77|320.57|322.77|320.57|321.49|319.29|0
1689607500000|2023-07-17 15:25:00|322.55|320.35|323.71|321.51|324.76|322.56|322.34|320.14|0
1689607800000|2023-07-17 15:30:00|323.6|321.4|324.14|321.94|324.57|322.37|323.07|320.87|0
1689608100000|2023-07-17 15:35:00|324.35|322.15|324.78|322.58|325.64|323.44|324.14|321.94|0
1689608400000|2023-07-17 15:40:00|324.56|322.36|325.63|323.43|325.85|323.65|324.56|322.36|0
1689608700000|2023-07-17 15:45:00|325.42|323.22|325.63|323.43|325.85|323.65|324.99|322.79|0
1689609000000|2023-07-17 15:50:00|325.42|323.22|324.34|322.14|326.49|324.29|323.92|321.72|0
1689609300000|2023-07-17 15:55:00|324.13|321.93|326.27|324.07|326.7|324.5|324.13|321.93|0
1689609600000|2023-07-17 16:00:00|326.49|324.29|324.55|322.35|326.7|324.5|324.34|322.14|0
1689609900000|2023-07-17 16:05:00|324.77|322.57|324.98|322.78|325.62|323.42|324.34|322.14|0
1689610200000|2023-07-17 16:10:00|325.41|323.21|325.19|322.99|326.05|323.85|324.98|322.78|0
1689610500000|2023-07-17 16:15:00|324.98|322.78|323.26|321.06|325.41|323.21|323.26|321.06|0
1689610800000|2023-07-17 16:20:00|323.05|320.85|323.26|321.06|324.55|322.35|322.41|320.21|0
1689611100000|2023-07-17 16:25:00|323.47|321.27|322.4|320.2|323.69|321.49|322.19|319.99|0
1689611400000|2023-07-17 16:30:00|322.19|319.99|321.55|319.35|322.62|320.42|321.22|319.02|0
1689611700000|2023-07-17 16:35:00|321.33|319.13|322.18|319.98|322.19|319.99|320.69|318.49|0
1689612000000|2023-07-17 16:40:00|322.4|320.2|323.25|321.05|323.68|321.48|322.4|320.2|0
1689612300000|2023-07-17 16:45:00|323.47|321.27|323.68|321.48|323.89|321.69|322.82|320.62|0
1689612600000|2023-07-17 16:50:00|323.46|321.26|325.18|322.98|325.39|323.19|323.46|321.26|0
1689612900000|2023-07-17 16:55:00|324.96|322.76|325.39|323.19|325.61|323.41|324.53|322.33|0
1689613200000|2023-07-17 17:00:00|325.18|322.98|325.17|322.97|325.39|323.19|324.53|322.33|0
1689613500000|2023-07-17 17:05:00|325.06|322.86|323.67|321.47|326.25|324.05|323.24|321.04|0
1689613800000|2023-07-17 17:10:00|323.89|321.69|324.96|322.76|325.6|323.4|323.46|321.26|0
1689614100000|2023-07-17 17:15:00|325.17|322.97|324.52|322.32|325.38|323.18|324.31|322.11|0
1689614400000|2023-07-17 17:20:00|324.31|322.11|323.02|320.82|324.52|322.32|323.02|320.82|0
1689614700000|2023-07-17 17:25:00|323.24|321.04|324.31|322.11|324.31|322.11|322.81|320.61|0
1689615000000|2023-07-17 17:30:00|324.52|322.32|324.95|322.75|324.95|322.75|324.3|322.1|0
1689615300000|2023-07-17 17:35:00|324.73|322.53|324.09|321.89|325.16|322.96|324.09|321.89|0
1689615600000|2023-07-17 17:40:00|323.87|321.67|325.59|323.39|326.02|323.82|323.87|321.67|0
1689615900000|2023-07-17 17:45:00|325.8|323.6|327.3|325.1|327.73|325.53|325.59|323.39|0
1689616200000|2023-07-17 17:50:00|327.52|325.32|326.23|324.03|327.73|325.53|326.01|323.81|0
1689616500000|2023-07-17 17:55:00|326.01|323.81|327.19|324.99|327.3|325.1|325.8|323.6|0
1689616800000|2023-07-17 18:00:00|327.08|324.88|326.44|324.24|327.51|325.31|326.44|324.24|0
1689617100000|2023-07-17 18:05:00|326.65|324.45|326.87|324.67|327.08|324.88|326.01|323.81|0
1689617400000|2023-07-17 18:10:00|326.65|324.45|327.51|325.31|327.73|325.53|326.65|324.45|0
1689617700000|2023-07-17 18:15:00|327.72|325.52|327.29|325.09|328.15|325.95|327.29|325.09|0
1689618000000|2023-07-17 18:20:00|327.51|325.31|329.87|327.67|330.09|327.89|327.29|325.09|0
1689618300000|2023-07-17 18:25:00|329.66|327.46|329.01|326.81|329.87|327.67|328.37|326.17|0
1689618600000|2023-07-17 18:30:00|329.23|327.03|328.15|325.95|329.66|327.46|327.72|325.52|0
1689618900000|2023-07-17 18:35:00|327.93|325.73|326.42|324.22|328.15|325.95|326|323.8|0
1689619200000|2023-07-17 18:40:00|326.64|324.44|327.5|325.3|327.5|325.3|326.42|324.22|0
1689619500000|2023-07-17 18:45:00|327.71|325.51|327.5|325.3|327.71|325.51|326.85|324.65|0
1689619800000|2023-07-17 18:50:00|327.71|325.51|328.57|326.37|328.57|326.37|327.06|324.86|0
1689620100000|2023-07-17 18:55:00|328.35|326.15|327.92|325.72|329|326.8|327.71|325.51|0
1689620400000|2023-07-17 19:00:00|328.14|325.94|329.86|327.66|329.86|327.66|328.14|325.94|0
1689620700000|2023-07-17 19:05:00|329.43|327.23|329.21|327.01|329.64|327.44|329|326.8|0
1689621000000|2023-07-17 19:10:00|329.43|327.23|330.5|328.3|330.72|328.52|329.42|327.22|0
1689621300000|2023-07-17 19:15:00|330.29|328.09|335.91|333.71|336.99|334.79|330.07|327.87|0
1689621600000|2023-07-17 19:20:00|336.12|333.92|334.17|331.97|336.77|334.57|332.01|329.81|0
1689621900000|2023-07-17 19:25:00|333.74|331.54|333.74|331.54|334.82|332.62|332.66|330.46|0
1689622200000|2023-07-17 19:30:00|333.3|331.1|332.55|330.35|333.3|331.1|330.71|328.51|0
1689622500000|2023-07-17 19:35:00|332.34|330.14|333.2|331|333.84|331.64|332.12|329.92|0
1689622800000|2023-07-17 19:40:00|333.41|331.21|332.77|330.57|334.27|332.07|332.55|330.35|0
1689623100000|2023-07-17 19:45:00|332.34|330.14|332.55|330.35|334.27|332.07|332.12|329.92|0
1689623400000|2023-07-17 19:50:00|330.62|328.42|332.33|330.13|333.41|331.21|329.33|327.13|0
1689623700000|2023-07-17 19:55:00|331.9|329.7|328.26|326.06|332.33|330.13|326.55|324.35|0
1689624000000|2023-07-17 20:00:00|327.61|325.41|325.69|323.49|328.04|325.84|325.48|323.28|0
1689624300000|2023-07-17 20:05:00|325.48|323.28|324.83|322.63|325.79|323.59|324.41|322.21|0
1689624600000|2023-07-17 20:10:00|324.62|322.42|324.41|322.21|324.94|322.74|324.41|322.21|0
1689624900000|2023-07-17 20:15:00|324.82|322.22|325.03|322.43|325.03|322.43|324.6|322|0
1689625200000|2023-07-17 20:20:00|325.24|322.64|325.88|323.28|326.09|323.49|325.03|322.43|0
1689625500000|2023-07-17 20:25:00|325.77|323.17|326.09|323.49|326.09|323.49|325.67|323.07|0
1689625800000|2023-07-17 20:30:00|325.88|323.28|325.45|322.85|325.88|323.28|325.45|322.85|0
1689626100000|2023-07-17 20:35:00|325.66|323.06|325.66|323.06|325.88|323.28|325.45|322.85|0
1689626400000|2023-07-17 20:40:00|325.45|322.85|325.87|323.27|325.87|323.27|325.45|322.85|0
1689626700000|2023-07-17 20:45:00|325.45|322.85|325.66|323.06|325.87|323.27|325.44|322.84|0
1689627000000|2023-07-17 20:50:00|325.44|322.84|325.66|323.06|325.87|323.27|325.23|322.63|0
1689627300000|2023-07-17 20:55:00|325.65|323.05|325.12|322.52|325.76|323.16|324.59|321.99|0
1689627600000|2023-07-17 21:00:00|325.17|322.57|325.16|322.56|325.23|322.63|325.05|322.45|0
1689627900000|2023-07-17 21:05:00|325.14|322.54|325.14|322.54|325.2|322.6|325.07|322.47|0
1689628200000|2023-07-17 21:10:00|325.1|322.5|325.42|322.82|325.45|322.85|325.1|322.5|0
1689628500000|2023-07-17 21:15:00|325.45|322.85|325.41|322.81|325.51|322.91|325.38|322.78|0
1689628800000|2023-07-17 21:20:00|325.38|322.78|325.45|322.85|325.45|322.85|325.1|322.5|0
1689629100000|2023-07-17 21:25:00|325.54|322.94|325.5|322.9|325.79|323.19|325.32|322.72|0
1689629400000|2023-07-17 21:30:00|325.47|322.87|325.5|322.9|325.5|322.9|325.47|322.87|0
1689629700000|2023-07-17 21:35:00|325.54|322.94|325.59|322.99|325.66|323.06|325.5|322.9|0
1689630300000|2023-07-17 21:45:00|325.65|323.05|325.65|323.05|325.65|323.05|325.65|323.05|0
1689630600000|2023-07-17 21:50:00|325.72|323.12|325.65|323.05|325.72|323.12|325.65|323.05|0
1689630900000|2023-07-17 21:55:00|325.68|323.08|325.74|323.14|325.81|323.21|325.62|323.02|0
1689631200000|2023-07-17 22:00:00|325.52|322.92|325.63|323.03|326.06|323.46|325.41|322.81|0
1689631500000|2023-07-17 22:05:00|325.84|323.24|325.41|322.81|325.84|323.24|325.41|322.81|0
1689631800000|2023-07-17 22:10:00|326.05|323.45|326.26|323.66|326.48|323.88|326.05|323.45|0
1689632100000|2023-07-17 22:15:00|326.37|323.77|326.26|323.66|326.48|323.88|326.05|323.45|0
1689632400000|2023-07-17 22:20:00|326.05|323.45|325.41|322.81|326.05|323.45|325.19|322.59|0
1689632700000|2023-07-17 22:25:00|325.4|322.8|325.4|322.8|325.4|322.8|325.4|322.8|0
1689633300000|2023-07-17 22:35:00|325.19|322.59|324.55|321.95|325.4|322.8|324.12|321.52|0
1689633600000|2023-07-17 22:40:00|324.76|322.16|324.97|322.37|325.18|322.58|324.76|322.16|0
1689633900000|2023-07-17 22:45:00|324.76|322.16|324.75|322.15|324.76|322.16|324.75|322.15|0
1689634200000|2023-07-17 22:50:00|324.97|322.37|324.75|322.15|324.97|322.37|324.11|321.51|0
1689634500000|2023-07-17 22:55:00|324.86|322.26|324.54|321.94|324.97|322.37|324.43|321.83|0
1689634800000|2023-07-17 23:00:00|324.75|322.15|324.75|322.15|324.96|322.36|324.54|321.94|0
1689635100000|2023-07-17 23:05:00|324.53|321.93|324.11|321.51|324.53|321.93|324|321.4|0
1689635400000|2023-07-17 23:10:00|323.89|321.29|324.32|321.72|324.32|321.72|323.89|321.29|0
1689635700000|2023-07-17 23:15:00|324.1|321.5|324.32|321.72|324.32|321.72|323.68|321.08|0
1689636000000|2023-07-17 23:20:00|324.42|321.82|324.53|321.93|324.53|321.93|324.1|321.5|0
1689636300000|2023-07-17 23:25:00|324.31|321.71|324.1|321.5|324.31|321.71|324.1|321.5|0
1689636600000|2023-07-17 23:30:00|324.31|321.71|325.38|322.78|325.38|322.78|324.31|321.71|0
1689636900000|2023-07-17 23:35:00|325.16|322.56|325.37|322.77|325.38|322.78|325.16|322.56|0
1689637200000|2023-07-17 23:40:00|325.16|322.56|324.52|321.92|325.16|322.56|324.52|321.92|0
1689637500000|2023-07-17 23:45:00|324.62|322.02|324.94|322.34|325.16|322.56|324.52|321.92|0
1689637800000|2023-07-17 23:50:00|324.73|322.13|324.3|321.7|324.73|322.13|324.3|321.7|0
1689638100000|2023-07-17 23:55:00|324.09|321.49|323.66|321.06|324.3|321.7|323.66|321.06|0
1689638400000|2023-07-18 00:00:00|323.87|321.27|324.72|322.12|324.73|322.13|323.66|321.06|0
1689638700000|2023-07-18 00:05:00|324.94|322.34|323.66|321.06|325.15|322.55|323.66|321.06|0
1689639000000|2023-07-18 00:10:00|323.87|321.27|324.93|322.33|324.93|322.33|323.87|321.27|0
1689639300000|2023-07-18 00:15:00|325.15|322.55|325.14|322.54|325.15|322.55|324.51|321.91|0
1689639600000|2023-07-18 00:20:00|324.93|322.33|325.14|322.54|325.57|322.97|324.82|322.22|0
1689639900000|2023-07-18 00:25:00|325.25|322.65|324.71|322.11|325.36|322.76|324.29|321.69|0
1689640200000|2023-07-18 00:30:00|324.5|321.9|324.71|322.11|324.93|322.33|324.5|321.9|0
1689640500000|2023-07-18 00:35:00|324.5|321.9|324.71|322.11|324.92|322.32|324.5|321.9|0
1689640800000|2023-07-18 00:40:00|324.5|321.9|324.71|322.11|324.71|322.11|324.28|321.68|0
1689641100000|2023-07-18 00:45:00|324.92|322.32|325.35|322.75|325.35|322.75|324.71|322.11|0
1689641400000|2023-07-18 00:50:00|325.24|322.64|325.35|322.75|325.35|322.75|324.71|322.11|0
1689641700000|2023-07-18 00:55:00|325.14|322.54|324.92|322.32|325.35|322.75|324.71|322.11|0
1689642000000|2023-07-18 01:00:00|324.71|322.11|324.92|322.32|324.92|322.32|324.28|321.68|0
1689642300000|2023-07-18 01:05:00|325.13|322.53|325.13|322.53|325.13|322.53|324.71|322.11|0
1689642600000|2023-07-18 01:10:00|325.02|322.42|325.45|322.85|325.77|323.17|325.02|322.42|0
1689642900000|2023-07-18 01:15:00|325.56|322.96|325.98|323.38|326.41|323.81|325.34|322.74|0
1689643200000|2023-07-18 01:20:00|325.77|323.17|326.2|323.6|326.41|323.81|325.55|322.95|0
1689643500000|2023-07-18 01:25:00|326.41|323.81|326.51|323.91|326.62|324.02|325.98|323.38|0
1689643800000|2023-07-18 01:30:00|326.41|323.81|325.98|323.38|326.62|324.02|325.55|322.95|0
1689644100000|2023-07-18 01:35:00|325.76|323.16|324.05|321.45|325.76|323.16|324.05|321.45|0
1689644400000|2023-07-18 01:40:00|323.84|321.24|322.34|319.74|323.84|321.24|322.13|319.53|0
1689644700000|2023-07-18 01:45:00|322.13|319.53|322.98|320.38|322.98|320.38|321.92|319.32|0
1689645000000|2023-07-18 01:50:00|322.77|320.17|323.62|321.02|323.83|321.23|322.77|320.17|0
1689645300000|2023-07-18 01:55:00|323.51|320.91|323.83|321.23|323.83|321.23|323.19|320.59|0
1689645600000|2023-07-18 02:00:00|323.62|321.02|323.4|320.8|323.62|321.02|322.97|320.37|0
1689645900000|2023-07-18 02:05:00|323.19|320.59|323.18|320.58|323.4|320.8|322.76|320.16|0
1689646200000|2023-07-18 02:10:00|323.07|320.47|323.18|320.58|323.4|320.8|322.76|320.16|0
1689646500000|2023-07-18 02:15:00|322.97|320.37|323.61|321.01|323.61|321.01|322.97|320.37|0
1689646800000|2023-07-18 02:20:00|323.82|321.22|323.39|320.79|323.82|321.22|323.39|320.79|0
1689647100000|2023-07-18 02:25:00|323.61|321.01|323.6|321|323.61|321.01|323.18|320.58|0
1689647400000|2023-07-18 02:30:00|323.39|320.79|323.6|321|323.82|321.22|323.39|320.79|0
1689647700000|2023-07-18 02:35:00|323.7|321.1|323.6|321|323.82|321.22|323.39|320.79|0
1689648000000|2023-07-18 02:40:00|323.81|321.21|323.6|321|324.03|321.43|323.17|320.57|0
1689648300000|2023-07-18 02:45:00|323.38|320.78|323.17|320.57|323.6|321|323.17|320.57|0
1689648600000|2023-07-18 02:50:00|323.06|320.46|323.81|321.21|323.81|321.21|322.95|320.35|0
1689648900000|2023-07-18 02:55:00|324.02|321.42|323.59|320.99|324.02|321.42|323.59|320.99|0
1689649200000|2023-07-18 03:00:00|323.8|321.2|323.59|320.99|323.8|321.2|323.38|320.78|0
1689649500000|2023-07-18 03:05:00|323.8|321.2|324.23|321.63|324.44|321.84|323.59|320.99|0
1689649800000|2023-07-18 03:10:00|324.01|321.41|324.23|321.63|324.23|321.63|323.8|321.2|0
1689650100000|2023-07-18 03:15:00|324.01|321.41|324.44|321.84|324.44|321.84|324.01|321.41|0
1689650400000|2023-07-18 03:20:00|324.22|321.62|324.86|322.26|324.86|322.26|324.22|321.62|0
1689650700000|2023-07-18 03:25:00|325.08|322.48|325.08|322.48|325.29|322.69|324.86|322.26|0
1689651000000|2023-07-18 03:30:00|325.18|322.58|324.86|322.26|325.29|322.69|324.86|322.26|0
1689651300000|2023-07-18 03:35:00|324.65|322.05|324.64|322.04|324.86|322.26|324.43|321.83|0
1689651600000|2023-07-18 03:40:00|324.43|321.83|324.21|321.61|324.43|321.83|324.21|321.61|0
1689651900000|2023-07-18 03:45:00|324.32|321.72|324.43|321.83|324.43|321.83|324|321.4|0
1689652200000|2023-07-18 03:50:00|324.21|321.61|324.21|321.61|324.43|321.83|324.21|321.61|0
1689652500000|2023-07-18 03:55:00|324|321.4|323.99|321.39|324.21|321.61|323.78|321.18|0
1689652800000|2023-07-18 04:00:00|324.21|321.61|323.99|321.39|324.21|321.61|323.78|321.18|0
1689653100000|2023-07-18 04:05:00|324.21|321.61|323.78|321.18|324.21|321.61|323.56|320.96|0
1689653400000|2023-07-18 04:10:00|323.99|321.39|324.2|321.6|324.2|321.6|323.78|321.18|0
1689653700000|2023-07-18 04:15:00|323.99|321.39|324.2|321.6|324.2|321.6|323.99|321.39|0
1689654000000|2023-07-18 04:20:00|323.99|321.39|324.2|321.6|324.2|321.6|323.99|321.39|0
1689654300000|2023-07-18 04:25:00|324.41|321.81|324.2|321.6|324.41|321.81|323.98|321.38|0
1689654600000|2023-07-18 04:30:00|323.98|321.38|324.19|321.59|324.2|321.6|323.98|321.38|0
1689654900000|2023-07-18 04:35:00|323.98|321.38|324.19|321.59|324.19|321.59|323.98|321.38|0
1689655200000|2023-07-18 04:40:00|323.98|321.38|324.4|321.8|324.4|321.8|323.98|321.38|0
1689655500000|2023-07-18 04:45:00|324.29|321.69|324.4|321.8|324.4|321.8|324.19|321.59|0
1689655800000|2023-07-18 04:50:00|324.61|322.01|324.61|322.01|324.83|322.23|324.61|322.01|0
1689656100000|2023-07-18 04:55:00|324.83|322.23|325.04|322.44|325.04|322.44|324.83|322.23|0
1689656400000|2023-07-18 05:00:00|324.83|322.23|325.04|322.44|325.47|322.87|324.61|322.01|0
1689656700000|2023-07-18 05:05:00|325.25|322.65|325.25|322.65|325.46|322.86|325.04|322.44|0
1689657000000|2023-07-18 05:10:00|325.46|322.86|325.46|322.86|326.1|323.5|325.25|322.65|0
1689657300000|2023-07-18 05:15:00|325.67|323.07|325.25|322.65|325.67|323.07|325.03|322.43|0
1689657600000|2023-07-18 05:20:00|325.24|322.64|326.1|323.5|326.1|323.5|325.03|322.43|0
1689657900000|2023-07-18 05:25:00|325.89|323.29|325.67|323.07|326.53|323.93|325.67|323.07|0
1689658200000|2023-07-18 05:30:00|325.46|322.86|325.88|323.28|326.1|323.5|325.46|322.86|0
1689658500000|2023-07-18 05:35:00|326.09|323.49|326.09|323.49|326.09|323.49|325.88|323.28|0
1689658800000|2023-07-18 05:40:00|326.2|323.6|326.73|324.13|326.73|324.13|326.09|323.49|0
1689659100000|2023-07-18 05:45:00|326.95|324.35|327.16|324.56|327.38|324.78|326.95|324.35|0
1689659400000|2023-07-18 05:50:00|326.95|324.35|326.09|323.49|326.95|324.35|326.09|323.49|0
1689659700000|2023-07-18 05:55:00|325.87|323.27|326.51|323.91|326.73|324.13|325.87|323.27|0
1689660000000|2023-07-18 06:00:00|326.3|323.7|325.87|323.27|326.51|323.91|325.87|323.27|0
1689660300000|2023-07-18 06:05:00|325.67|323.47|325.03|322.83|325.88|323.68|325.03|322.83|0
1689660600000|2023-07-18 06:10:00|325.02|322.82|324.81|322.61|325.02|322.82|324.6|322.4|0
1689660900000|2023-07-18 06:15:00|324.91|322.71|324.81|322.61|325.02|322.82|324.59|322.39|0
1689661200000|2023-07-18 06:20:00|324.59|322.39|325.88|323.68|325.88|323.68|324.59|322.39|0
1689661500000|2023-07-18 06:25:00|325.66|323.46|325.87|323.67|325.88|323.68|325.45|323.25|0
1689661800000|2023-07-18 06:30:00|325.76|323.56|325.66|323.46|325.87|323.67|325.44|323.24|0
1689662100000|2023-07-18 06:35:00|325.44|323.24|325.44|323.24|325.44|323.24|325.12|322.92|0
1689662400000|2023-07-18 06:40:00|325.23|323.03|325.22|323.02|325.44|323.24|325.01|322.81|0
1689662700000|2023-07-18 06:45:00|325.33|323.13|325.22|323.02|325.44|323.24|324.8|322.6|0
1689663000000|2023-07-18 06:50:00|325.01|322.81|325.01|322.81|325.11|322.91|324.58|322.38|0
1689663300000|2023-07-18 06:55:00|324.79|322.59|325.65|323.45|325.86|323.66|324.79|322.59|0
1689663600000|2023-07-18 07:00:00|325.54|323.34|325.65|323.45|325.65|323.45|324.58|322.38|0
1689663900000|2023-07-18 07:05:00|325.43|323.23|325.86|323.66|326.72|324.52|324.89|322.69|0
1689664200000|2023-07-18 07:10:00|325.43|323.23|325.64|323.44|325.86|323.66|324.57|322.37|0
1689664500000|2023-07-18 07:15:00|325.86|323.66|326.17|323.97|326.17|323.97|325|322.8|0
1689664800000|2023-07-18 07:20:00|326.07|323.87|326.05|323.85|326.7|324.5|325.43|323.23|0
1689665100000|2023-07-18 07:25:00|325.84|323.64|324.98|322.78|326.05|323.85|324.98|322.78|0
1689665400000|2023-07-18 07:30:00|325.41|323.21|324.55|322.35|325.62|323.42|324.33|322.13|0
1689665700000|2023-07-18 07:35:00|324.76|322.56|323.9|321.7|324.76|322.56|323.26|321.06|0
1689666000000|2023-07-18 07:40:00|323.69|321.49|324.12|321.92|324.54|322.34|323.48|321.28|0
1689666300000|2023-07-18 07:45:00|324.33|322.13|325.18|322.98|325.18|322.98|324.11|321.91|0
1689666600000|2023-07-18 07:50:00|324.97|322.77|327.11|324.91|327.33|325.13|324.97|322.77|0
1689666900000|2023-07-18 07:55:00|327.33|325.13|326.68|324.48|328.19|325.99|326.68|324.48|0
1689667200000|2023-07-18 08:00:00|326.47|324.27|327.32|325.12|327.97|325.77|326.25|324.05|0
1689667500000|2023-07-18 08:05:00|327.54|325.34|327.54|325.34|328.4|326.2|327.32|325.12|0
1689667800000|2023-07-18 08:10:00|327.75|325.55|327.75|325.55|327.97|325.77|327.42|325.22|0
1689668100000|2023-07-18 08:15:00|327.96|325.76|327.1|324.9|327.96|325.76|326.46|324.26|0
1689668400000|2023-07-18 08:20:00|327.32|325.12|327.1|324.9|327.53|325.33|326.67|324.47|0
1689668700000|2023-07-18 08:25:00|327.32|325.12|327.74|325.54|327.74|325.54|327.1|324.9|0
1689669000000|2023-07-18 08:30:00|327.53|325.33|328.39|326.19|328.82|326.62|327.53|325.33|0
1689669300000|2023-07-18 08:35:00|328.17|325.97|327.31|325.11|328.17|325.97|327.09|324.89|0
1689669600000|2023-07-18 08:40:00|327.09|324.89|326.66|324.46|327.31|325.11|326.45|324.25|0
1689669900000|2023-07-18 08:45:00|326.88|324.68|326.02|323.82|326.88|324.68|325.8|323.6|0
1689670200000|2023-07-18 08:50:00|325.91|323.71|324.52|322.32|325.91|323.71|323.87|321.67|0
1689670500000|2023-07-18 08:55:00|324.4|322.2|325.37|323.17|325.37|323.17|324.3|322.1|0
1689670800000|2023-07-18 09:00:00|325.58|323.38|326.01|323.81|326.23|324.03|325.37|323.17|0
1689671100000|2023-07-18 09:05:00|325.8|323.6|325.58|323.38|326.01|323.81|325.58|323.38|0
1689671400000|2023-07-18 09:10:00|325.8|323.6|325.58|323.38|326.22|324.02|325.15|322.95|0
1689671700000|2023-07-18 09:15:00|325.36|323.16|326.65|324.45|326.86|324.66|325.36|323.16|0
1689672000000|2023-07-18 09:20:00|326.86|324.66|326.43|324.23|327.08|324.88|326.22|324.02|0
1689672300000|2023-07-18 09:25:00|326.22|324.02|326|323.8|326.43|324.23|326|323.8|0
1689672600000|2023-07-18 09:30:00|326.22|324.02|326.86|324.66|327.29|325.09|326.22|324.02|0
1689672900000|2023-07-18 09:35:00|327.07|324.87|327.5|325.3|327.5|325.3|326.64|324.44|0
1689673200000|2023-07-18 09:40:00|327.72|325.52|328.14|325.94|328.57|326.37|327.5|325.3|0
1689673500000|2023-07-18 09:45:00|327.93|325.73|327.5|325.3|327.93|325.73|327.5|325.3|0
1689673800000|2023-07-18 09:50:00|327.6|325.4|327.71|325.51|327.93|325.73|327.28|325.08|0
1689674100000|2023-07-18 09:55:00|327.81|325.61|327.71|325.51|327.92|325.72|327.49|325.29|0
1689674400000|2023-07-18 10:00:00|327.92|325.72|327.92|325.72|328.57|326.37|327.71|325.51|0
1689674700000|2023-07-18 10:05:00|327.81|325.61|327.49|325.29|327.92|325.72|327.27|325.07|0
1689675000000|2023-07-18 10:10:00|327.38|325.18|326.84|324.64|327.7|325.5|326.84|324.64|0
1689675300000|2023-07-18 10:15:00|327.06|324.86|326.84|324.64|327.27|325.07|326.63|324.43|0
1689675600000|2023-07-18 10:20:00|327.06|324.86|326.62|324.42|327.06|324.86|326.62|324.42|0
1689675900000|2023-07-18 10:25:00|326.41|324.21|326.19|323.99|326.41|324.21|326.19|323.99|0
1689676200000|2023-07-18 10:30:00|325.98|323.78|325.33|323.13|326.41|324.21|325.12|322.92|0
1689676500000|2023-07-18 10:35:00|324.9|322.7|325.12|322.92|325.12|322.92|324.47|322.27|0
1689676800000|2023-07-18 10:40:00|325.33|323.13|326.19|323.99|326.19|323.99|325.12|322.92|0
1689677100000|2023-07-18 10:45:00|325.97|323.77|324.68|322.48|326.19|323.99|324.68|322.48|0
1689677400000|2023-07-18 10:50:00|324.47|322.27|324.47|322.27|324.68|322.48|324.04|321.84|0
1689677700000|2023-07-18 10:55:00|324.68|322.48|325.32|323.12|325.54|323.34|324.47|322.27|0
1689678000000|2023-07-18 11:00:00|325.11|322.91|325.75|323.55|326.18|323.98|325.11|322.91|0
1689678300000|2023-07-18 11:05:00|325.96|323.76|325.1|322.9|326.18|323.98|325.1|322.9|0
1689678600000|2023-07-18 11:10:00|324.89|322.69|324.89|322.69|325.1|322.9|324.67|322.47|0
1689678900000|2023-07-18 11:15:00|325.1|322.9|325.96|323.76|325.96|323.76|324.89|322.69|0
1689679200000|2023-07-18 11:20:00|325.85|323.65|325.31|323.11|325.96|323.76|325.31|323.11|0
1689679500000|2023-07-18 11:25:00|325.1|322.9|325.31|323.11|325.53|323.33|324.88|322.68|0
1689679800000|2023-07-18 11:30:00|325.1|322.9|324.45|322.25|325.95|323.75|324.45|322.25|0
1689680100000|2023-07-18 11:35:00|324.24|322.04|323.59|321.39|324.67|322.47|323.38|321.18|0
1689680400000|2023-07-18 11:40:00|323.81|321.61|324.23|322.03|324.23|322.03|323.59|321.39|0
1689680700000|2023-07-18 11:45:00|324.45|322.25|324.45|322.25|324.45|322.25|324.23|322.03|0
1689681000000|2023-07-18 11:50:00|324.66|322.46|324.66|322.46|324.66|322.46|324.44|322.24|0
1689681300000|2023-07-18 11:55:00|324.44|322.24|324.66|322.46|325.09|322.89|324.23|322.03|0
1689681600000|2023-07-18 12:00:00|324.87|322.67|324.44|322.24|324.87|322.67|324.01|321.81|0
1689681900000|2023-07-18 12:05:00|324.54|322.34|324.87|322.67|324.87|322.67|324.22|322.02|0
1689682200000|2023-07-18 12:10:00|324.75|322.55|324.01|321.81|324.75|322.55|323.37|321.17|0
1689682500000|2023-07-18 12:15:00|323.79|321.59|324.22|322.02|324.65|322.45|323.58|321.38|0
1689682800000|2023-07-18 12:20:00|324.43|322.23|324.22|322.02|324.65|322.45|323.79|321.59|0
1689683100000|2023-07-18 12:25:00|324.32|322.12|324.64|322.44|325.07|322.87|324.32|322.12|0
1689683400000|2023-07-18 12:30:00|324.86|322.66|322.93|320.73|325.93|323.73|322.07|319.87|0
1689683700000|2023-07-18 12:35:00|322.5|320.3|323.35|321.15|324.85|322.65|322.07|319.87|0
1689684000000|2023-07-18 12:40:00|323.14|320.94|320.36|318.16|324.21|322.01|320.15|317.95|0
1689684300000|2023-07-18 12:45:00|320.15|317.95|322.07|319.87|322.5|320.3|319.72|317.52|0
1689684600000|2023-07-18 12:50:00|322.28|320.08|320.78|318.58|322.71|320.51|320.78|318.58|0
1689684900000|2023-07-18 12:55:00|321|318.8|322.28|320.08|322.28|320.08|320.14|317.94|0
1689685200000|2023-07-18 13:00:00|322.71|320.51|322.49|320.29|322.71|320.51|321.21|319.01|0
1689685500000|2023-07-18 13:05:00|322.7|320.5|322.91|320.71|322.92|320.72|322.27|320.07|0
1689685800000|2023-07-18 13:10:00|323.13|320.93|322.49|320.29|323.34|321.14|322.27|320.07|0
1689686100000|2023-07-18 13:15:00|322.7|320.5|322.7|320.5|323.34|321.14|322.06|319.86|0
1689686400000|2023-07-18 13:20:00|322.48|320.28|323.77|321.57|323.98|321.78|321.63|319.43|0
1689686700000|2023-07-18 13:25:00|323.55|321.35|323.55|321.35|324.19|321.99|322.27|320.07|0
1689687000000|2023-07-18 13:30:00|323.76|321.56|322.95|320.75|323.76|321.56|319.54|317.34|0
1689687300000|2023-07-18 13:35:00|323.16|320.96|324.02|321.82|325.73|323.53|321.88|319.68|0
1689687600000|2023-07-18 13:40:00|324.23|322.03|328.52|326.32|329.6|327.4|324.02|321.82|0
1689687900000|2023-07-18 13:45:00|328.74|326.54|329.38|327.18|330.89|328.69|328.74|326.54|0
1689688200000|2023-07-18 13:50:00|329.59|327.39|328.95|326.75|330.03|327.83|326.69|324.49|0
1689688500000|2023-07-18 13:55:00|329.16|326.96|332.83|330.63|332.83|330.63|328.95|326.75|0
1689688800000|2023-07-18 14:00:00|333.04|330.84|334.12|331.92|334.55|332.35|332.83|330.63|0
1689689100000|2023-07-18 14:05:00|333.91|331.71|334.77|332.57|335.42|333.22|333.69|331.49|0
1689689400000|2023-07-18 14:10:00|334.55|332.35|334.33|332.13|335.42|333.22|333.25|331.05|0
1689689700000|2023-07-18 14:15:00|334.55|332.35|334.12|331.92|335.2|333|333.25|331.05|0
1689690000000|2023-07-18 14:20:00|333.9|331.7|334.11|331.91|334.76|332.56|332.82|330.62|0
1689690300000|2023-07-18 14:25:00|333.9|331.7|333.68|331.48|334.11|331.91|332.6|330.4|0
1689690600000|2023-07-18 14:30:00|333.9|331.7|332.81|330.61|334.54|332.34|331.52|329.32|0
1689690900000|2023-07-18 14:35:00|333.03|330.83|335.09|332.89|335.7|333.5|332.81|330.61|0
1689691200000|2023-07-18 14:40:00|335.52|333.32|336.6|334.4|336.82|334.62|335.31|333.11|0
1689691500000|2023-07-18 14:45:00|336.39|334.19|340.07|337.87|340.07|337.87|336.39|334.19|0
1689691800000|2023-07-18 14:50:00|339.85|337.65|338.77|336.57|340.07|337.87|338.12|335.92|0
1689692100000|2023-07-18 14:55:00|338.55|336.35|339.63|337.43|339.63|337.43|337.9|335.7|0
1689692400000|2023-07-18 15:00:00|340.28|338.08|342.24|340.04|342.24|340.04|339.85|337.65|0
1689692700000|2023-07-18 15:05:00|342.02|339.82|342.24|340.04|342.67|340.47|341.15|338.95|0
1689693000000|2023-07-18 15:10:00|342.45|340.25|342.48|340.28|344.22|342.02|342.05|339.85|0
1689693300000|2023-07-18 15:15:00|342.7|340.5|342.7|340.5|343.13|340.93|341.61|339.41|0
1689693600000|2023-07-18 15:20:00|342.48|340.28|342.69|340.49|342.91|340.71|342.04|339.84|0
1689693900000|2023-07-18 15:25:00|342.48|340.28|341.17|338.97|342.48|340.28|340.74|338.54|0
1689694200000|2023-07-18 15:30:00|340.96|338.76|340.09|337.89|340.96|338.76|338.58|336.38|0
1689694500000|2023-07-18 15:35:00|339.87|337.67|342.25|340.05|342.47|340.27|339.66|337.46|0
1689694800000|2023-07-18 15:40:00|342.04|339.84|343.12|340.92|344.43|342.23|341.82|339.62|0
1689695100000|2023-07-18 15:45:00|343.34|341.14|349|346.8|349.21|347.01|343.34|341.14|0
1689695400000|2023-07-18 15:50:00|349.21|347.01|348.12|345.92|350.31|348.11|347.25|345.05|0
1689695700000|2023-07-18 15:55:00|347.9|345.7|348.56|346.36|348.78|346.58|347.68|345.48|0
1689696000000|2023-07-18 16:00:00|348.77|346.57|347.57|345.37|349.21|347.01|346.81|344.61|0
1689696300000|2023-07-18 16:05:00|347.68|345.48|347.03|344.83|347.9|345.7|345.5|343.3|0
1689696600000|2023-07-18 16:10:00|346.81|344.61|345.94|343.74|347.03|344.83|345.28|343.08|0
1689696900000|2023-07-18 16:15:00|345.72|343.52|346.8|344.6|347.02|344.82|345.5|343.3|0
1689697200000|2023-07-18 16:20:00|347.02|344.82|342.02|339.82|347.24|345.04|342.02|339.82|0
1689697500000|2023-07-18 16:25:00|342.24|340.04|346.58|344.38|346.58|344.38|342.24|340.04|0
1689697800000|2023-07-18 16:30:00|346.37|344.17|346.8|344.6|347.02|344.82|345.28|343.08|0
1689698100000|2023-07-18 16:35:00|347.02|344.82|347.23|345.03|347.89|345.69|346.36|344.16|0
1689698400000|2023-07-18 16:40:00|347.45|345.25|347.01|344.81|347.89|345.69|346.14|343.94|0
1689698700000|2023-07-18 16:45:00|347.23|345.03|346.14|343.94|347.23|345.03|345.05|342.85|0
1689699000000|2023-07-18 16:50:00|346.36|344.16|345.92|343.72|346.79|344.59|345.27|343.07|0
1689699300000|2023-07-18 16:55:00|345.7|343.5|345.48|343.28|346.36|344.16|344.83|342.63|0
1689699600000|2023-07-18 17:00:00|345.27|343.07|347.01|344.81|347.44|345.24|345.27|343.07|0
1689699900000|2023-07-18 17:05:00|347.22|345.02|348.53|346.33|348.53|346.33|347.22|345.02|0
1689700200000|2023-07-18 17:10:00|348.31|346.11|349.4|347.2|349.62|347.42|348.31|346.11|0
1689700500000|2023-07-18 17:15:00|349.62|347.42|348.53|346.33|350.27|348.07|348.31|346.11|0
1689700800000|2023-07-18 17:20:00|348.63|346.43|347.65|345.45|348.74|346.54|347|344.8|0
1689701100000|2023-07-18 17:25:00|347.87|345.67|348.52|346.32|348.52|346.32|347.43|345.23|0
1689701400000|2023-07-18 17:30:00|348.74|346.54|349.39|347.19|349.61|347.41|348.09|345.89|0
1689701700000|2023-07-18 17:35:00|349.18|346.98|349.39|347.19|349.39|347.19|348.3|346.1|0
1689702000000|2023-07-18 17:40:00|349.61|347.41|349.39|347.19|350.7|348.5|349.17|346.97|0
1689702300000|2023-07-18 17:45:00|349.17|346.97|350.48|348.28|350.7|348.5|348.52|346.32|0
1689702600000|2023-07-18 17:50:00|350.59|348.39|350.7|348.5|350.7|348.5|349.61|347.41|0
1689702900000|2023-07-18 17:55:00|350.48|348.28|351.13|348.93|351.35|349.15|350.26|348.06|0
1689703200000|2023-07-18 18:00:00|350.48|348.28|352.88|350.68|352.88|350.68|350.48|348.28|0
1689703500000|2023-07-18 18:05:00|353.1|350.9|354.19|351.99|354.41|352.21|352.88|350.68|0
1689703800000|2023-07-18 18:10:00|354.41|352.21|354.85|352.65|354.85|352.65|353.97|351.77|0
1689704100000|2023-07-18 18:15:00|355.07|352.87|354.63|352.43|355.07|352.87|353.97|351.77|0
1689704400000|2023-07-18 18:20:00|354.85|352.65|357.57|355.37|357.7|355.5|354.41|352.21|0
1689704700000|2023-07-18 18:25:00|357.79|355.59|359.1|356.9|359.32|357.12|356.69|354.49|0
1689705000000|2023-07-18 18:30:00|359.32|357.12|357.35|355.15|360.2|358|357.35|355.15|0
1689705300000|2023-07-18 18:35:00|357.13|354.93|356.03|353.83|357.13|354.93|355.59|353.39|0
1689705600000|2023-07-18 18:40:00|355.81|353.61|357.12|354.92|357.12|354.92|354.5|352.3|0
1689705900000|2023-07-18 18:45:00|357.34|355.14|359.31|357.11|359.54|357.34|357.12|354.92|0
1689706200000|2023-07-18 18:50:00|359.1|356.9|358|355.8|359.31|357.11|357.78|355.58|0
1689706500000|2023-07-18 18:55:00|358.22|356.02|357.78|355.58|358.44|356.24|357.78|355.58|0
1689706800000|2023-07-18 19:00:00|357.99|355.79|357.99|355.79|357.99|355.79|355.15|352.95|0
1689707100000|2023-07-18 19:05:00|357.77|355.57|358.65|356.45|359.19|356.99|357.77|355.57|0
1689707400000|2023-07-18 19:10:00|358.87|356.67|361.72|359.52|362.16|359.96|358.65|356.45|0
1689707700000|2023-07-18 19:15:00|361.94|359.74|363.31|361.11|365.44|363.24|361.94|359.74|0
1689708000000|2023-07-18 19:20:00|363.53|361.33|363.74|361.54|363.74|361.54|361.55|359.35|0
1689708300000|2023-07-18 19:25:00|363.96|361.76|361.99|359.79|363.96|361.76|361.99|359.79|0
1689708600000|2023-07-18 19:30:00|361.55|359.35|361.11|358.91|362.43|360.23|359.37|357.17|0
1689708900000|2023-07-18 19:35:00|360.89|358.69|361.55|359.35|361.77|359.57|360.02|357.82|0
1689709200000|2023-07-18 19:40:00|361.77|359.57|361.76|359.56|362.64|360.44|361.55|359.35|0
1689709500000|2023-07-18 19:45:00|361.98|359.78|363.51|361.31|364.83|362.63|360.67|358.47|0
1689709800000|2023-07-18 19:50:00|364.17|361.97|361.54|359.34|364.83|362.63|360.45|358.25|0
1689710100000|2023-07-18 19:55:00|361.32|359.12|359.14|356.94|361.32|359.12|358.7|356.5|0
1689710400000|2023-07-18 20:00:00|359.79|357.59|356.74|354.54|359.79|357.59|356.74|354.54|0
1689710700000|2023-07-18 20:05:00|356.52|354.32|356.52|354.32|357.83|355.63|356.3|354.1|0
1689711000000|2023-07-18 20:10:00|356.4|354.2|356.73|354.53|356.73|354.53|355.65|353.45|0
1689711300000|2023-07-18 20:15:00|356.5|353.9|357.15|354.55|357.37|354.77|356.5|353.9|0
1689711600000|2023-07-18 20:20:00|357.37|354.77|356.06|353.46|357.58|354.98|356.06|353.46|0
1689711900000|2023-07-18 20:25:00|356.28|353.68|356.71|354.11|356.71|354.11|355.84|353.24|0
1689712200000|2023-07-18 20:30:00|356.49|353.89|356.49|353.89|356.71|354.11|356.27|353.67|0
1689712500000|2023-07-18 20:35:00|356.27|353.67|356.27|353.67|356.59|353.99|356.27|353.67|0
1689712800000|2023-07-18 20:40:00|356.49|353.89|356.7|354.1|356.7|354.1|356.27|353.67|0
1689713100000|2023-07-18 20:45:00|356.27|353.67|356.48|353.88|356.49|353.89|356.27|353.67|0
1689713400000|2023-07-18 20:50:00|356.7|354.1|356.7|354.1|357.14|354.54|356.7|354.1|0
1689713700000|2023-07-18 20:55:00|356.48|353.88|355.63|353.03|356.7|354.1|355.5|352.9|0
1689714000000|2023-07-18 21:00:00|355.76|353.16|355.69|353.09|355.91|353.31|355.59|352.99|0
1689714300000|2023-07-18 21:05:00|355.68|353.08|355.53|352.93|355.72|353.12|355.47|352.87|0
1689714600000|2023-07-18 21:10:00|355.59|352.99|355.62|353.02|355.62|353.02|355.59|352.99|0
1689715200000|2023-07-18 21:20:00|355.39|352.79|355.49|352.89|355.71|353.11|355.39|352.79|0
1689715500000|2023-07-18 21:25:00|355.68|353.08|355.3|352.7|355.71|353.11|355.3|352.7|0
1689715800000|2023-07-18 21:30:00|355.58|352.98|355.46|352.86|355.58|352.98|355.46|352.86|0
1689716100000|2023-07-18 21:35:00|355.45|352.85|355.55|352.95|355.55|352.95|355.45|352.85|0
1689716400000|2023-07-18 21:40:00|355.61|353.01|355.7|353.1|355.7|353.1|355.57|352.97|0
1689716700000|2023-07-18 21:45:00|355.67|353.07|355.61|353.01|355.67|353.07|355.57|352.97|0
1689717000000|2023-07-18 21:50:00|355.6|353|355.57|352.97|355.6|353|355.57|352.97|0
1689717300000|2023-07-18 21:55:00|355.51|352.91|355.32|352.72|355.51|352.91|355.29|352.69|0
1689717600000|2023-07-18 22:00:00|355.25|352.65|357.54|354.94|357.54|354.94|355.04|352.44|0
1689717900000|2023-07-18 22:05:00|357.76|355.16|357.32|354.72|357.98|355.38|357.32|354.72|0
1689718200000|2023-07-18 22:10:00|357.43|354.83|357.54|354.94|358.19|355.59|357.43|354.83|0
1689718500000|2023-07-18 22:15:00|357.64|355.04|357.76|355.16|358.19|355.59|357.54|354.94|0
1689718800000|2023-07-18 22:20:00|357.97|355.37|357.54|354.94|357.97|355.37|357.54|354.94|0
1689719100000|2023-07-18 22:25:00|357.32|354.72|357.53|354.93|357.75|355.15|357.1|354.5|0
1689719400000|2023-07-18 22:30:00|357.75|355.15|357.53|354.93|357.75|355.15|357.31|354.71|0
1689719700000|2023-07-18 22:35:00|357.31|354.71|357.31|354.71|357.31|354.71|357.09|354.49|0
1689720000000|2023-07-18 22:40:00|357.75|355.15|357.31|354.71|357.97|355.37|357.31|354.71|0
1689720300000|2023-07-18 22:45:00|357.41|354.81|357.31|354.71|357.74|355.14|357.31|354.71|0
1689720600000|2023-07-18 22:50:00|357.09|354.49|357.09|354.49|357.31|354.71|356.87|354.27|0
1689721200000|2023-07-18 23:00:00|357.19|354.59|358.17|355.57|358.39|355.79|357.19|354.59|0
1689721500000|2023-07-18 23:05:00|358.06|355.46|357.74|355.14|358.17|355.57|357.74|355.14|0
1689721800000|2023-07-18 23:10:00|357.95|355.35|358.39|355.79|358.39|355.79|357.73|355.13|0
1689722100000|2023-07-18 23:15:00|358.61|356.01|358.39|355.79|358.61|356.01|358.17|355.57|0
1689722400000|2023-07-18 23:20:00|358.27|355.67|357.95|355.35|358.27|355.67|357.95|355.35|0
1689722700000|2023-07-18 23:25:00|358.16|355.56|358.16|355.56|358.16|355.56|357.95|355.35|0
1689723000000|2023-07-18 23:30:00|357.95|355.35|357.94|355.34|357.95|355.35|357.73|355.13|0
1689723300000|2023-07-18 23:35:00|357.73|355.13|357.72|355.12|357.94|355.34|357.72|355.12|0
1689723600000|2023-07-18 23:40:00|357.94|355.34|358.16|355.56|358.16|355.56|357.72|355.12|0
1689723900000|2023-07-18 23:45:00|357.94|355.34|358.59|355.99|358.59|355.99|357.94|355.34|0
1689724200000|2023-07-18 23:50:00|358.81|356.21|358.37|355.77|358.81|356.21|358.37|355.77|0
1689724500000|2023-07-18 23:55:00|358.59|355.99|357.93|355.33|358.59|355.99|357.72|355.12|0
1689724800000|2023-07-19 00:00:00|357.72|355.12|357.71|355.11|357.93|355.33|356.84|354.24|0
1689725100000|2023-07-19 00:05:00|357.93|355.33|357.06|354.46|357.93|355.33|357.06|354.46|0
1689725400000|2023-07-19 00:10:00|357.28|354.68|357.27|354.67|357.49|354.89|357.06|354.46|0
1689725700000|2023-07-19 00:15:00|357.49|354.89|357.27|354.67|357.71|355.11|357.27|354.67|0
1689726000000|2023-07-19 00:20:00|357.49|354.89|357.92|355.32|357.92|355.32|357.27|354.67|0
1689726300000|2023-07-19 00:25:00|357.71|355.11|357.92|355.32|358.14|355.54|357.7|355.1|0
1689726600000|2023-07-19 00:30:00|357.7|355.1|357.05|354.45|358.36|355.76|356.83|354.23|0
1689726900000|2023-07-19 00:35:00|357.15|354.55|357.26|354.66|357.7|355.1|357.05|354.45|0
1689727200000|2023-07-19 00:40:00|357.48|354.88|357.48|354.88|357.48|354.88|356.61|354.01|0
1689727500000|2023-07-19 00:45:00|357.26|354.66|357.26|354.66|357.48|354.88|357.04|354.44|0
1689727800000|2023-07-19 00:50:00|357.48|354.88|357.48|354.88|357.69|355.09|357.04|354.44|0
1689728100000|2023-07-19 00:55:00|357.69|355.09|357.69|355.09|357.91|355.31|357.47|354.87|0
1689728400000|2023-07-19 01:00:00|357.47|354.87|357.04|354.44|357.69|355.09|356.82|354.22|0
1689728700000|2023-07-19 01:05:00|357.25|354.65|356.11|353.51|357.25|354.65|356.11|353.51|0
1689729000000|2023-07-19 01:10:00|356.33|353.73|356.77|354.17|356.77|354.17|356.11|353.51|0
1689729300000|2023-07-19 01:15:00|356.99|354.39|356.33|353.73|356.99|354.39|356.11|353.51|0
1689729600000|2023-07-19 01:20:00|356.43|353.83|356.98|354.38|356.98|354.38|356.33|353.73|0
1689729900000|2023-07-19 01:25:00|356.76|354.16|356.1|353.5|356.98|354.38|356.1|353.5|0
1689730200000|2023-07-19 01:30:00|356.32|353.72|357.42|354.82|357.42|354.82|356.32|353.72|0
1689730500000|2023-07-19 01:35:00|357.64|355.04|356.98|354.38|357.64|355.04|356.98|354.38|0
1689730800000|2023-07-19 01:40:00|357.08|354.48|356.97|354.37|357.2|354.6|356.54|353.94|0
1689731100000|2023-07-19 01:45:00|356.76|354.16|358.01|355.41|358.11|355.51|356.76|354.16|0
1689731400000|2023-07-19 01:50:00|358.22|355.62|357.13|354.53|358.22|355.62|357.13|354.53|0
1689731700000|2023-07-19 01:55:00|357.35|354.75|357.35|354.75|357.78|355.18|357.35|354.75|0
1689732000000|2023-07-19 02:00:00|357.56|354.96|356.69|354.09|357.56|354.96|356.69|354.09|0
1689732300000|2023-07-19 02:05:00|356.47|353.87|356.25|353.65|356.91|354.31|356.03|353.43|0
1689732600000|2023-07-19 02:10:00|356.47|353.87|356.9|354.3|357.12|354.52|356.47|353.87|0
1689732900000|2023-07-19 02:15:00|357.12|354.52|356.68|354.08|357.12|354.52|356.68|354.08|0
1689733200000|2023-07-19 02:20:00|356.46|353.86|356.24|353.64|356.68|354.08|356.02|353.42|0
1689733500000|2023-07-19 02:25:00|356.02|353.42|356.68|354.08|356.68|354.08|356.02|353.42|0
1689733800000|2023-07-19 02:30:00|356.46|353.86|356.46|353.86|356.68|354.08|356.24|353.64|0
1689734100000|2023-07-19 02:35:00|356.68|354.08|356.89|354.29|356.89|354.29|356.46|353.86|0
1689734400000|2023-07-19 02:40:00|356.67|354.07|356.67|354.07|356.89|354.29|356.45|353.85|0
1689734700000|2023-07-19 02:45:00|356.89|354.29|357.11|354.51|357.11|354.51|356.67|354.07|0
1689735000000|2023-07-19 02:50:00|357.33|354.73|357.32|354.72|357.33|354.73|357.11|354.51|0
1689735300000|2023-07-19 02:55:00|357.1|354.5|356.67|354.07|357.1|354.5|356.45|353.85|0
1689735600000|2023-07-19 03:00:00|356.55|353.95|357.1|354.5|357.1|354.5|356.45|353.85|0
1689735900000|2023-07-19 03:05:00|357.32|354.72|357.54|354.94|357.54|354.94|357.1|354.5|0
1689736200000|2023-07-19 03:10:00|357.32|354.72|357.75|355.15|357.97|355.37|357.32|354.72|0
1689736500000|2023-07-19 03:15:00|357.54|354.94|357.53|354.93|357.75|355.15|357.53|354.93|0
1689736800000|2023-07-19 03:20:00|357.31|354.71|357.53|354.93|357.53|354.93|357.31|354.71|0
1689737100000|2023-07-19 03:25:00|357.31|354.71|357.31|354.71|357.53|354.93|357.09|354.49|0
1689737400000|2023-07-19 03:30:00|357.09|354.49|357.09|354.49|357.09|354.49|356.87|354.27|0
1689737700000|2023-07-19 03:35:00|356.87|354.27|356.87|354.27|357.09|354.49|356.87|354.27|0
1689738000000|2023-07-19 03:40:00|356.65|354.05|356.87|354.27|356.87|354.27|356.65|354.05|0
1689738300000|2023-07-19 03:45:00|357.09|354.49|357.08|354.48|357.09|354.49|356.87|354.27|0
1689738600000|2023-07-19 03:50:00|356.86|354.26|356.86|354.26|356.86|354.26|356.86|354.26|0
1689738900000|2023-07-19 03:55:00|357.08|354.48|357.52|354.92|357.52|354.92|357.08|354.48|0
1689739200000|2023-07-19 04:00:00|357.3|354.7|357.3|354.7|357.52|354.92|357.08|354.48|0
1689739500000|2023-07-19 04:05:00|357.52|354.92|357.3|354.7|357.52|354.92|357.3|354.7|0
1689739800000|2023-07-19 04:10:00|357.51|354.91|357.51|354.91|357.51|354.91|357.29|354.69|0
1689740100000|2023-07-19 04:15:00|357.29|354.69|357.51|354.91|357.51|354.91|357.18|354.58|0
1689740400000|2023-07-19 04:20:00|357.4|354.8|357.29|354.69|357.51|354.91|357.29|354.69|0
1689740700000|2023-07-19 04:25:00|357.51|354.91|357.51|354.91|357.51|354.91|357.29|354.69|0
1689741000000|2023-07-19 04:30:00|357.73|355.13|357.07|354.47|357.73|355.13|357.07|354.47|0
1689741300000|2023-07-19 04:35:00|356.85|354.25|357.07|354.47|357.07|354.47|356.85|354.25|0
1689741600000|2023-07-19 04:40:00|357.06|354.46|357.06|354.46|357.5|354.9|356.84|354.24|0
1689741900000|2023-07-19 04:45:00|356.95|354.35|357.17|354.57|357.28|354.68|356.84|354.24|0
1689742200000|2023-07-19 04:50:00|357.28|354.68|357.28|354.68|357.28|354.68|357.06|354.46|0
1689742500000|2023-07-19 04:55:00|357.06|354.46|357.06|354.46|357.28|354.68|357.06|354.46|0
1689742800000|2023-07-19 05:00:00|357.28|354.68|357.49|354.89|357.93|355.33|357.28|354.68|0
1689743100000|2023-07-19 05:05:00|357.71|355.11|357.71|355.11|357.71|355.11|357.27|354.67|0
1689743400000|2023-07-19 05:10:00|357.93|355.33|357.05|354.45|358.15|355.55|357.05|354.45|0
1689743700000|2023-07-19 05:15:00|357.16|354.56|357.49|354.89|357.71|355.11|357.05|354.45|0
1689744000000|2023-07-19 05:20:00|357.59|354.99|357.27|354.67|357.71|355.11|357.05|354.45|0
1689744300000|2023-07-19 05:25:00|357.05|354.45|357.48|354.88|357.7|355.1|357.05|354.45|0
1689744600000|2023-07-19 05:30:00|357.59|354.99|357.7|355.1|357.92|355.32|357.37|354.77|0
1689744900000|2023-07-19 05:35:00|357.92|355.32|357.48|354.88|358.36|355.76|357.26|354.66|0
1689745200000|2023-07-19 05:40:00|357.26|354.66|357.92|355.32|357.92|355.32|357.26|354.66|0
1689745500000|2023-07-19 05:45:00|357.7|355.1|358.13|355.53|358.13|355.53|357.7|355.1|0
1689745800000|2023-07-19 05:50:00|358.35|355.75|357.91|355.31|358.35|355.75|357.91|355.31|0
1689746100000|2023-07-19 05:55:00|358.13|355.53|357.47|354.87|358.35|355.75|357.47|354.87|0
1689746400000|2023-07-19 06:00:00|357.69|355.09|358.57|355.97|359.22|356.62|356.82|354.22|0
1689746700000|2023-07-19 06:05:00|358.37|356.17|359.46|357.26|359.46|357.26|358.37|356.17|0
1689747000000|2023-07-19 06:10:00|359.35|357.15|359.24|357.04|360.12|357.92|359.02|356.82|0
1689747300000|2023-07-19 06:15:00|359.02|356.82|359.68|357.48|359.68|357.48|358.58|356.38|0
1689747600000|2023-07-19 06:20:00|359.9|357.7|360.11|357.91|360.55|358.35|359.89|357.69|0
1689747900000|2023-07-19 06:25:00|360.33|358.13|359.78|357.58|360.55|358.35|359.67|357.47|0
1689748200000|2023-07-19 06:30:00|359.89|357.69|359.89|357.69|360.11|357.91|359.67|357.47|0
1689748500000|2023-07-19 06:35:00|359.99|357.79|359.12|356.92|360.11|357.91|359.01|356.81|0
1689748800000|2023-07-19 06:40:00|359.23|357.03|358.27|356.07|359.23|357.03|357.62|355.42|0
1689749100000|2023-07-19 06:45:00|358.16|355.96|358.27|356.07|358.49|356.29|357.83|355.63|0
1689749400000|2023-07-19 06:50:00|358.49|356.29|359.03|356.83|359.15|356.95|358.49|356.29|0
1689749700000|2023-07-19 06:55:00|359.15|356.95|359.91|357.71|360.03|357.83|358.71|356.51|0
1689750000000|2023-07-19 07:00:00|360.25|358.05|360.25|358.05|360.69|358.49|359.37|357.17|0
1689750300000|2023-07-19 07:05:00|360.03|357.83|361.78|359.58|362.23|360.03|360.03|357.83|0
1689750600000|2023-07-19 07:10:00|361.67|359.47|361.56|359.36|362.22|360.02|361.12|358.92|0
1689750900000|2023-07-19 07:15:00|361.45|359.25|360.24|358.04|361.45|359.25|359.8|357.6|0
1689751200000|2023-07-19 07:20:00|360.02|357.82|360.02|357.82|360.46|358.26|359.36|357.16|0
1689751500000|2023-07-19 07:25:00|359.8|357.6|359.36|357.16|360.46|358.26|359.36|357.16|0
1689751800000|2023-07-19 07:30:00|359.46|357.26|358.26|356.06|359.46|357.26|358.26|356.06|0
1689752100000|2023-07-19 07:35:00|358.25|356.05|357.16|354.96|358.58|356.38|356.94|354.74|0
1689752400000|2023-07-19 07:40:00|357.37|355.17|356.93|354.73|357.81|355.61|356.71|354.51|0
1689752700000|2023-07-19 07:45:00|356.71|354.51|357.15|354.95|357.81|355.61|356.71|354.51|0
1689753000000|2023-07-19 07:50:00|356.93|354.73|356.71|354.51|357.15|354.95|355.83|353.63|0
1689753300000|2023-07-19 07:55:00|356.49|354.29|356.27|354.07|357.37|355.17|356.05|353.85|0
1689753600000|2023-07-19 08:00:00|356.16|353.96|357.58|355.38|357.58|355.38|355.61|353.41|0
1689753900000|2023-07-19 08:05:00|357.8|355.6|356.71|354.51|358.24|356.04|356.71|354.51|0
1689754200000|2023-07-19 08:10:00|356.49|354.29|357.8|355.6|357.8|355.6|356.49|354.29|0
1689754500000|2023-07-19 08:15:00|357.69|355.49|358.9|356.7|358.9|356.7|357.58|355.38|0
1689754800000|2023-07-19 08:20:00|358.68|356.48|358.68|356.48|359.56|357.36|358.46|356.26|0
1689755100000|2023-07-19 08:25:00|358.9|356.7|359.33|357.13|359.99|357.79|358.68|356.48|0
1689755400000|2023-07-19 08:30:00|359.55|357.35|359.11|356.91|359.55|357.35|358.89|356.69|0
1689755700000|2023-07-19 08:35:00|359.33|357.13|360.21|358.01|360.21|358.01|359.11|356.91|0
1689756000000|2023-07-19 08:40:00|359.99|357.79|360.43|358.23|360.87|358.67|359.99|357.79|0
1689756300000|2023-07-19 08:45:00|360.31|358.11|360.65|358.45|360.87|358.67|360.21|358.01|0
1689756600000|2023-07-19 08:50:00|360.43|358.23|359.76|357.56|360.65|358.45|359.54|357.34|0
1689756900000|2023-07-19 08:55:00|359.54|357.34|360.64|358.44|360.86|358.66|359.32|357.12|0
1689757200000|2023-07-19 09:00:00|360.42|358.22|359.54|357.34|360.42|358.22|359.32|357.12|0
1689757500000|2023-07-19 09:05:00|359.32|357.12|359.98|357.78|360.2|358|359.32|357.12|0
1689757800000|2023-07-19 09:10:00|359.76|357.56|359.98|357.78|360.2|358|359.54|357.34|0
1689758100000|2023-07-19 09:15:00|360.2|358|360.42|358.22|360.42|358.22|358.88|356.68|0
1689758400000|2023-07-19 09:20:00|360.64|358.44|360.19|357.99|360.86|358.66|360.19|357.99|0
1689758700000|2023-07-19 09:25:00|359.75|357.55|359.97|357.77|359.97|357.77|359.53|357.33|0
1689759000000|2023-07-19 09:30:00|359.75|357.55|359.97|357.77|360.41|358.21|359.09|356.89|0
1689759300000|2023-07-19 09:35:00|360.19|357.99|360.19|357.99|360.63|358.43|359.97|357.77|0
1689759600000|2023-07-19 09:40:00|359.97|357.77|360.19|357.99|361.07|358.87|359.97|357.77|0
1689759900000|2023-07-19 09:45:00|359.97|357.77|360.62|358.42|360.85|358.65|359.97|357.77|0
1689760200000|2023-07-19 09:50:00|360.4|358.2|360.4|358.2|360.84|358.64|360.18|357.98|0
1689760500000|2023-07-19 09:55:00|360.18|357.98|360.18|357.98|360.4|358.2|359.96|357.76|0
1689760800000|2023-07-19 10:00:00|359.96|357.76|359.96|357.76|360.4|358.2|359.52|357.32|0
1689761100000|2023-07-19 10:05:00|360.06|357.86|359.52|357.32|360.4|358.2|359.08|356.88|0
1689761400000|2023-07-19 10:10:00|359.74|357.54|359.96|357.76|360.18|357.98|359.52|357.32|0
1689761700000|2023-07-19 10:15:00|359.73|357.53|359.51|357.31|359.95|357.75|359.51|357.31|0
1689762000000|2023-07-19 10:20:00|359.4|357.2|358.85|356.65|359.4|357.2|358.85|356.65|0
1689762300000|2023-07-19 10:25:00|358.74|356.54|359.29|357.09|359.29|357.09|358.74|356.54|0
1689762600000|2023-07-19 10:30:00|359.07|356.87|359.51|357.31|359.51|357.31|358.85|356.65|0
1689762900000|2023-07-19 10:35:00|359.29|357.09|359.29|357.09|359.29|357.09|358.85|356.65|0
1689763200000|2023-07-19 10:40:00|359.07|356.87|358.62|356.42|359.51|357.31|358.4|356.2|0
1689763500000|2023-07-19 10:45:00|358.4|356.2|358.84|356.64|359.06|356.86|358.4|356.2|0
1689763800000|2023-07-19 10:50:00|358.62|356.42|359.5|357.3|359.5|357.3|358.62|356.42|0
1689764100000|2023-07-19 10:55:00|359.28|357.08|360.16|357.96|360.16|357.96|359.06|356.86|0
1689764400000|2023-07-19 11:00:00|360.38|358.18|359.94|357.74|360.38|358.18|359.5|357.3|0
1689764700000|2023-07-19 11:05:00|360.16|357.96|358.83|356.63|360.16|357.96|358.61|356.41|0
1689765000000|2023-07-19 11:10:00|359.05|356.85|357.29|355.09|359.05|356.85|357.29|355.09|0
1689765300000|2023-07-19 11:15:00|357.07|354.87|356.96|354.76|357.29|355.09|356.85|354.65|0
1689765600000|2023-07-19 11:20:00|356.85|354.65|356.85|354.65|357.51|355.31|356.63|354.43|0
1689765900000|2023-07-19 11:25:00|356.41|354.21|358.61|356.41|358.61|356.41|355.1|352.9|0
1689766200000|2023-07-19 11:30:00|358.39|356.19|357.51|355.31|358.61|356.41|357.07|354.87|0
1689766500000|2023-07-19 11:35:00|357.73|355.53|356.41|354.21|357.73|355.53|356.41|354.21|0
1689766800000|2023-07-19 11:40:00|356.63|354.43|356.41|354.21|356.63|354.43|355.31|353.11|0
1689767100000|2023-07-19 11:45:00|356.19|353.99|355.96|353.76|356.41|354.21|355.31|353.11|0
1689767400000|2023-07-19 11:50:00|355.75|353.55|356.84|354.64|356.84|354.64|355.75|353.55|0
1689767700000|2023-07-19 11:55:00|357.06|354.86|357.28|355.08|357.28|355.08|356.84|354.64|0
1689768000000|2023-07-19 12:00:00|357.5|355.3|358.15|355.95|358.37|356.17|356.84|354.64|0
1689768300000|2023-07-19 12:05:00|358.37|356.17|357.93|355.73|358.81|356.61|357.71|355.51|0
1689768600000|2023-07-19 12:10:00|358.15|355.95|358.37|356.17|359.03|356.83|358.15|355.95|0
1689768900000|2023-07-19 12:15:00|358.59|356.39|358.15|355.95|359.03|356.83|358.15|355.95|0
1689769200000|2023-07-19 12:20:00|357.93|355.73|357.27|355.07|358.15|355.95|357.05|354.85|0
1689769500000|2023-07-19 12:25:00|357.05|354.85|357.37|355.17|357.71|355.51|356.93|354.73|0
1689769800000|2023-07-19 12:30:00|357.27|355.07|358.14|355.94|358.36|356.16|356.61|354.41|0
1689770100000|2023-07-19 12:35:00|357.92|355.72|359.02|356.82|359.02|356.82|357.48|355.28|0
1689770400000|2023-07-19 12:40:00|359.24|357.04|359.24|357.04|359.9|357.7|359.02|356.82|0
1689770700000|2023-07-19 12:45:00|359.02|356.82|358.36|356.16|359.46|357.26|357.92|355.72|0
1689771000000|2023-07-19 12:50:00|358.58|356.38|360.12|357.92|360.12|357.92|358.36|356.16|0
1689771300000|2023-07-19 12:55:00|359.9|357.7|359.23|357.03|360.12|357.92|358.46|356.26|0
1689771600000|2023-07-19 13:00:00|359.01|356.81|359.89|357.69|360.33|358.13|358.79|356.59|0
1689771900000|2023-07-19 13:05:00|359.67|357.47|360.77|358.57|360.99|358.79|359.45|357.25|0
1689772200000|2023-07-19 13:10:00|360.99|358.79|362.53|360.33|362.53|360.33|360.77|358.57|0
1689772500000|2023-07-19 13:15:00|362.75|360.55|362.97|360.77|363.19|360.99|361.87|359.67|0
1689772800000|2023-07-19 13:20:00|362.75|360.55|362.53|360.33|363.41|361.21|362.53|360.33|0
1689773100000|2023-07-19 13:25:00|362.75|360.55|364.07|361.87|364.07|361.87|362.75|360.55|0
1689773400000|2023-07-19 13:30:00|364.29|362.09|368.74|366.54|371.4|369.2|364.29|362.09|0
1689773700000|2023-07-19 13:35:00|369.85|367.65|373.84|371.64|374.06|371.86|369.41|367.21|0
1689774000000|2023-07-19 13:40:00|374.5|372.3|373.07|370.87|374.84|372.64|372.85|370.65|0
1689774300000|2023-07-19 13:45:00|372.62|370.42|372.62|370.42|373.51|371.31|371.08|368.88|0
1689774600000|2023-07-19 13:50:00|372.84|370.64|372.62|370.42|373.51|371.31|370.85|368.65|0
1689774900000|2023-07-19 13:55:00|372.4|370.2|374.39|372.19|374.61|372.41|371.74|369.54|0
1689775200000|2023-07-19 14:00:00|374.83|372.63|374.83|372.63|375.05|372.85|372.84|370.64|0
1689775500000|2023-07-19 14:05:00|375.05|372.85|374.83|372.63|376.38|374.18|373.5|371.3|0
1689775800000|2023-07-19 14:10:00|375.27|373.07|374.61|372.41|377.05|374.85|374.39|372.19|0
1689776100000|2023-07-19 14:15:00|374.39|372.19|376.2|374|376.42|374.22|372.39|370.19|0
1689776400000|2023-07-19 14:20:00|376.42|374.22|377.53|375.33|377.75|375.55|375.76|373.56|0
1689776700000|2023-07-19 14:25:00|377.31|375.11|373.1|370.9|377.75|375.55|373.1|370.9|0
1689777000000|2023-07-19 14:30:00|373.32|371.12|372.66|370.46|374.43|372.23|371.78|369.58|0
1689777300000|2023-07-19 14:35:00|372.44|370.24|372.66|370.46|372.88|370.68|370.68|368.48|0
1689777600000|2023-07-19 14:40:00|372.44|370.24|375.09|372.89|375.53|373.33|372|369.8|0
1689777900000|2023-07-19 14:45:00|375.31|373.11|373.54|371.34|376.19|373.99|372.88|370.68|0
1689778200000|2023-07-19 14:50:00|373.76|371.56|368.25|366.05|375.97|373.77|368.03|365.83|0
1689778500000|2023-07-19 14:55:00|367.37|365.17|368.25|366.05|369.57|367.37|362.99|360.79|0
1689778800000|2023-07-19 15:00:00|368.47|366.27|367.81|365.61|369.79|367.59|367.15|364.95|0
1689779100000|2023-07-19 15:05:00|368.25|366.05|369.34|367.14|370.22|368.02|368.25|366.05|0
1689779400000|2023-07-19 15:10:00|369.78|367.58|372.87|370.67|372.87|370.67|368.9|366.7|0
1689779700000|2023-07-19 15:15:00|372.2|370|373.53|371.33|374.41|372.21|371.98|369.78|0
1689780000000|2023-07-19 15:20:00|373.31|371.11|369.78|367.58|373.31|371.11|368.9|366.7|0
1689780300000|2023-07-19 15:25:00|369.56|367.36|372.42|370.22|373.08|370.88|369.56|367.36|0
1689780600000|2023-07-19 15:30:00|372.64|370.44|375.07|372.87|375.29|373.09|372.64|370.44|0
1689780900000|2023-07-19 15:35:00|374.85|372.65|373.08|370.88|374.85|372.65|372.86|370.66|0
1689781200000|2023-07-19 15:40:00|373.3|371.1|373.74|371.54|373.96|371.76|372.41|370.21|0
1689781500000|2023-07-19 15:45:00|373.96|371.76|373.74|371.54|374.62|372.42|373.07|370.87|0
1689781800000|2023-07-19 15:50:00|373.84|371.64|375.28|373.08|375.28|373.08|372.85|370.65|0
1689782100000|2023-07-19 15:55:00|375.5|373.3|374.62|372.42|375.94|373.74|373.29|371.09|0
1689782400000|2023-07-19 16:00:00|374.84|372.64|374.39|372.19|378.38|376.18|374.17|371.97|0
1689782700000|2023-07-19 16:05:00|374.61|372.41|375.72|373.52|377.27|375.07|374.17|371.97|0
1689783000000|2023-07-19 16:10:00|376.16|373.96|375.49|373.29|377.04|374.84|374.39|372.19|0
1689783300000|2023-07-19 16:15:00|375.27|373.07|373.73|371.53|375.27|373.07|372.4|370.2|0
1689783600000|2023-07-19 16:20:00|373.72|371.52|370.42|368.22|374.17|371.97|369.54|367.34|0
1689783900000|2023-07-19 16:25:00|370.2|368|369.09|366.89|370.85|368.65|366.9|364.7|0
1689784200000|2023-07-19 16:30:00|368.87|366.67|368.65|366.45|368.87|366.67|363.82|361.62|0
1689784500000|2023-07-19 16:35:00|368.43|366.23|364.92|362.72|368.65|366.45|364.7|362.5|0
1689784800000|2023-07-19 16:40:00|364.7|362.5|366.89|364.69|366.89|364.69|363.82|361.62|0
1689785100000|2023-07-19 16:45:00|366.45|364.25|366.23|364.03|367.77|365.57|365.35|363.15|0
1689785400000|2023-07-19 16:50:00|366.01|363.81|368.42|366.22|368.86|366.66|365.79|363.59|0
1689785700000|2023-07-19 16:55:00|368.2|366|368.86|366.66|368.86|366.66|367.1|364.9|0
1689786000000|2023-07-19 17:00:00|369.3|367.1|366.66|364.46|369.3|367.1|366.66|364.46|0
1689786300000|2023-07-19 17:05:00|366.44|364.24|364.69|362.49|366.44|364.24|362.71|360.51|0
1689786600000|2023-07-19 17:10:00|364.47|362.27|368.64|366.44|368.64|366.44|364.47|362.27|0
1689786900000|2023-07-19 17:15:00|368.42|366.22|366.88|364.68|368.42|366.22|366.44|364.24|0
1689787200000|2023-07-19 17:20:00|367.1|364.9|367.31|365.11|367.97|365.77|366|363.8|0
1689787500000|2023-07-19 17:25:00|367.53|365.33|366.87|364.67|367.53|365.33|365.34|363.14|0
1689787800000|2023-07-19 17:30:00|366.65|364.45|365.55|363.35|367.75|365.55|365.55|363.35|0
1689788100000|2023-07-19 17:35:00|365.33|363.13|364.67|362.47|365.77|363.57|363.8|361.6|0
1689788400000|2023-07-19 17:40:00|364.45|362.25|367.41|365.21|368.4|366.2|364.02|361.82|0
1689788700000|2023-07-19 17:45:00|367.53|365.33|367.08|364.88|368.84|366.64|366.97|364.77|0
1689789000000|2023-07-19 17:50:00|367.19|364.99|367.08|364.88|367.96|365.76|366.2|364|0
1689789300000|2023-07-19 17:55:00|367.3|365.1|366.42|364.22|367.3|365.1|365.32|363.12|0
1689789600000|2023-07-19 18:00:00|366.2|364|366.2|364|367.3|365.1|365.32|363.12|0
1689789900000|2023-07-19 18:05:00|365.98|363.78|361.16|358.96|365.98|363.78|360.72|358.52|0
1689790200000|2023-07-19 18:10:00|360.94|358.74|362.03|359.83|363.13|360.93|360.72|358.52|0
1689790500000|2023-07-19 18:15:00|361.81|359.61|360.94|358.74|362.25|360.05|360.72|358.52|0
1689790800000|2023-07-19 18:20:00|360.72|358.52|360.94|358.74|362.25|360.05|360.5|358.3|0
1689791100000|2023-07-19 18:25:00|361.15|358.95|363.12|360.92|363.66|361.46|361.15|358.95|0
1689791400000|2023-07-19 18:30:00|362.9|360.7|366.85|364.65|367.73|365.53|362.9|360.7|0
1689791700000|2023-07-19 18:35:00|366.41|364.21|367.06|364.86|367.51|365.31|366.41|364.21|0
1689792000000|2023-07-19 18:40:00|367.28|365.08|368.6|366.4|369.92|367.72|367.06|364.86|0
1689792300000|2023-07-19 18:45:00|368.82|366.62|367.83|365.63|369.04|366.84|367.28|365.08|0
1689792600000|2023-07-19 18:50:00|367.72|365.52|367.94|365.74|368.82|366.62|366.84|364.64|0
1689792900000|2023-07-19 18:55:00|368.16|365.96|369.26|367.06|369.26|367.06|367.72|365.52|0
1689793200000|2023-07-19 19:00:00|369.04|366.84|370.58|368.38|370.58|368.38|369.04|366.84|0
1689793500000|2023-07-19 19:05:00|370.35|368.15|371.68|369.48|372.56|370.36|370.35|368.15|0
1689793800000|2023-07-19 19:10:00|371.45|369.25|372.33|370.13|372.56|370.36|371.01|368.81|0
1689794100000|2023-07-19 19:15:00|372.56|370.36|373.66|371.46|373.76|371.56|372.33|370.13|0
1689794400000|2023-07-19 19:20:00|373.88|371.68|374.32|372.12|375.2|373|373.66|371.46|0
1689794700000|2023-07-19 19:25:00|374.54|372.34|372.99|370.79|374.98|372.78|372.99|370.79|0
1689795000000|2023-07-19 19:30:00|372.77|370.57|370.34|368.14|372.77|370.57|370.12|367.92|0
1689795300000|2023-07-19 19:35:00|370.12|367.92|369.46|367.26|370.56|368.36|367.48|365.28|0
1689795600000|2023-07-19 19:40:00|369.68|367.48|370.34|368.14|370.78|368.58|369.02|366.82|0
1689795900000|2023-07-19 19:45:00|370.12|367.92|369.02|366.82|370.12|367.92|368.58|366.38|0
1689796200000|2023-07-19 19:50:00|369.24|367.04|368.57|366.37|371.66|369.46|368.57|366.37|0
1689796500000|2023-07-19 19:55:00|367.92|365.72|367.03|364.83|369.45|367.25|367.03|364.83|0
1689796800000|2023-07-19 20:00:00|366.81|364.61|365.5|363.3|367.47|365.27|363.52|361.32|0
1689797100000|2023-07-19 20:05:00|365.28|363.08|367.47|365.27|367.47|365.27|362.65|360.45|0
1689797400000|2023-07-19 20:10:00|367.25|365.05|365.27|363.07|367.47|365.27|364.39|362.19|0
1689797700000|2023-07-19 20:15:00|365.25|362.65|366.57|363.97|366.79|364.19|365.03|362.43|0
1689798000000|2023-07-19 20:20:00|366.79|364.19|365.79|363.19|367.01|364.41|365.25|362.65|0
1689798300000|2023-07-19 20:25:00|365.91|363.31|365.69|363.09|366.35|363.75|365.69|363.09|0
1689798600000|2023-07-19 20:30:00|365.57|362.97|365.46|362.86|365.9|363.3|365.46|362.86|0
1689798900000|2023-07-19 20:35:00|365.68|363.08|366.56|363.96|366.56|363.96|365.46|362.86|0
1689799200000|2023-07-19 20:40:00|366.45|363.85|366.12|363.52|366.56|363.96|366.12|363.52|0
1689799500000|2023-07-19 20:45:00|366.34|363.74|367.21|364.61|367.22|364.62|366.34|363.74|0
1689799800000|2023-07-19 20:50:00|367|364.4|366.77|364.17|367|364.4|366.12|363.52|0
1689800100000|2023-07-19 20:55:00|366.88|364.28|366.66|364.06|367.65|365.05|366.22|363.62|0
1689800400000|2023-07-19 21:00:00|366.68|364.08|366.66|364.06|367.08|364.48|366.59|363.99|0
1689800700000|2023-07-19 21:05:00|366.56|363.96|366.68|364.08|367.01|364.41|366.46|363.86|0
1689801000000|2023-07-19 21:10:00|366.65|364.05|366.65|364.05|366.81|364.21|366.2|363.6|0
1689801300000|2023-07-19 21:15:00|366.71|364.11|366.48|363.88|366.87|364.27|366.48|363.88|0
1689801600000|2023-07-19 21:20:00|366.55|363.95|366.55|363.95|366.55|363.95|366.39|363.79|0
1689801900000|2023-07-19 21:25:00|366.71|364.11|366.61|364.01|366.71|364.11|366.55|363.95|0
1689802200000|2023-07-19 21:30:00|366.57|363.97|366.42|363.82|366.57|363.97|366.22|363.62|0
1689802500000|2023-07-19 21:35:00|366.48|363.88|366.25|363.65|366.48|363.88|366.15|363.55|0
1689802800000|2023-07-19 21:40:00|366.05|363.45|366.6|364|366.61|364.01|365.7|363.1|0
1689803100000|2023-07-19 21:45:00|366.57|363.97|366.18|363.58|366.57|363.97|366.18|363.58|0
1689803400000|2023-07-19 21:50:00|366.15|363.55|365.64|363.04|366.15|363.55|365.64|363.04|0
1689803700000|2023-07-19 21:55:00|365.63|363.03|365.43|362.83|365.85|363.25|364.92|362.32|0
1689804000000|2023-07-19 22:00:00|364|361.4|363.89|361.29|364.99|362.39|363.56|360.96|0
1689804300000|2023-07-19 22:05:00|364|361.4|363.45|360.85|364.99|362.39|363.24|360.64|0
1689804600000|2023-07-19 22:10:00|363.34|360.74|361.26|358.66|363.34|360.74|361.26|358.66|0
1689804900000|2023-07-19 22:15:00|361.37|358.77|357.77|355.17|361.48|358.88|357.77|355.17|0
1689805200000|2023-07-19 22:20:00|357.99|355.39|356.89|354.29|358.86|356.26|355.59|352.99|0
1689805500000|2023-07-19 22:25:00|357.11|354.51|356.46|353.86|357.55|354.95|356.02|353.42|0
1689805800000|2023-07-19 22:30:00|356.67|354.07|356.24|353.64|357.55|354.95|356.02|353.42|0
1689806100000|2023-07-19 22:35:00|356.46|353.86|355.15|352.55|356.78|354.18|355.15|352.55|0
1689806400000|2023-07-19 22:40:00|354.93|352.33|354.28|351.68|355.58|352.98|354.28|351.68|0
1689806700000|2023-07-19 22:45:00|354.49|351.89|354.27|351.67|355.14|352.54|354.27|351.67|0
1689807000000|2023-07-19 22:50:00|354.49|351.89|355.14|352.54|355.36|352.76|353.84|351.24|0
1689807300000|2023-07-19 22:55:00|355.36|352.76|355.14|352.54|355.58|352.98|355.14|352.54|0
1689807600000|2023-07-19 23:00:00|355.36|352.76|355.79|353.19|356.01|353.41|355.14|352.54|0
1689807900000|2023-07-19 23:05:00|355.57|352.97|355.79|353.19|356.01|353.41|355.57|352.97|0
1689808200000|2023-07-19 23:10:00|355.57|352.97|354.92|352.32|355.57|352.97|354.48|351.88|0
1689808500000|2023-07-19 23:15:00|354.7|352.1|356.44|353.84|356.65|354.05|354.7|352.1|0
1689808800000|2023-07-19 23:20:00|356.65|354.05|356.54|353.94|356.87|354.27|356.44|353.84|0
1689809100000|2023-07-19 23:25:00|356.65|354.05|357.3|354.7|357.52|354.92|356.43|353.83|0
1689809400000|2023-07-19 23:30:00|357.09|354.49|356.87|354.27|357.09|354.49|356.87|354.27|0
1689809700000|2023-07-19 23:35:00|356.65|354.05|355.78|353.18|356.65|354.05|355.66|353.06|0
1689810000000|2023-07-19 23:40:00|355.56|352.96|355.77|353.17|356.21|353.61|355.34|352.74|0
1689810300000|2023-07-19 23:45:00|355.66|353.06|356.43|353.83|356.43|353.83|355.66|353.06|0
1689810600000|2023-07-19 23:50:00|356.53|353.93|357.29|354.69|357.29|354.69|356.21|353.61|0
1689810900000|2023-07-19 23:55:00|357.08|354.48|357.07|354.47|357.08|354.48|356.64|354.04|0
1689811200000|2023-07-20 00:00:00|357.29|354.69|357.94|355.34|358.16|355.56|356.74|354.14|0
1689811500000|2023-07-20 00:05:00|357.73|355.13|358.82|356.22|358.82|356.22|357.73|355.13|0
1689811800000|2023-07-20 00:10:00|358.6|356|359.47|356.87|359.47|356.87|358.6|356|0
1689812100000|2023-07-20 00:15:00|359.25|356.65|358.6|356|359.69|357.09|358.6|356|0
1689812400000|2023-07-20 00:20:00|358.82|356.22|358.38|355.78|359.03|356.43|358.38|355.78|0
1689812700000|2023-07-20 00:25:00|358.26|355.66|358.68|356.08|360.82|358.22|358.16|355.56|0
1689813000000|2023-07-20 00:30:00|358.46|355.86|359.55|356.95|359.55|356.95|358.46|355.86|0
1689813300000|2023-07-20 00:35:00|359.33|356.73|359.33|356.73|359.77|357.17|359.33|356.73|0
1689813600000|2023-07-20 00:40:00|359.21|356.61|359.76|357.16|359.76|357.16|358.67|356.07|0
1689813900000|2023-07-20 00:45:00|359.55|356.95|359.54|356.94|359.76|357.16|359.32|356.72|0
1689814200000|2023-07-20 00:50:00|359.76|357.16|359.76|357.16|359.76|357.16|359.54|356.94|0
1689814500000|2023-07-20 00:55:00|359.98|357.38|359.32|356.72|359.98|357.38|359.32|356.72|0
1689814800000|2023-07-20 01:00:00|359.54|356.94|359.98|357.38|359.98|357.38|359.1|356.5|0
1689815100000|2023-07-20 01:05:00|359.76|357.16|360.74|358.14|360.85|358.25|359.54|356.94|0
1689815400000|2023-07-20 01:10:00|360.63|358.03|360.63|358.03|361.07|358.47|360.41|357.81|0
1689815700000|2023-07-20 01:15:00|360.85|358.25|360.85|358.25|361.51|358.91|360.85|358.25|0
1689816000000|2023-07-20 01:20:00|360.95|358.35|360.84|358.24|361.07|358.47|360.19|357.59|0
1689816300000|2023-07-20 01:25:00|360.73|358.13|361.28|358.68|361.28|358.68|360.41|357.81|0
1689816600000|2023-07-20 01:30:00|361.5|358.9|361.28|358.68|361.72|359.12|361.28|358.68|0
1689816900000|2023-07-20 01:35:00|361.5|358.9|361.5|358.9|361.72|359.12|361.06|358.46|0
1689817200000|2023-07-20 01:40:00|361.6|359|361.93|359.33|362.37|359.77|361.06|358.46|0
1689817500000|2023-07-20 01:45:00|362.15|359.55|361.05|358.45|362.15|359.55|360.94|358.34|0
1689817800000|2023-07-20 01:50:00|360.94|358.34|361.05|358.45|361.49|358.89|360.83|358.23|0
1689818100000|2023-07-20 01:55:00|361.27|358.67|360.83|358.23|361.27|358.67|360.61|358.01|0
1689818400000|2023-07-20 02:00:00|361.05|358.45|361.49|358.89|361.59|358.99|360.61|358.01|0
1689818700000|2023-07-20 02:05:00|361.27|358.67|361.05|358.45|361.71|359.11|360.83|358.23|0
1689819000000|2023-07-20 02:10:00|360.83|358.23|359.51|356.91|361.05|358.45|359.07|356.47|0
1689819300000|2023-07-20 02:15:00|359.29|356.69|359.73|357.13|359.73|357.13|358.63|356.03|0
1689819600000|2023-07-20 02:20:00|359.95|357.35|359.51|356.91|359.95|357.35|359.17|356.57|0
1689819900000|2023-07-20 02:25:00|359.29|356.69|359.29|356.69|359.51|356.91|359.07|356.47|0
1689820200000|2023-07-20 02:30:00|359.07|356.47|359.94|357.34|359.94|357.34|359.07|356.47|0
1689820500000|2023-07-20 02:35:00|359.72|357.12|359.28|356.68|359.94|357.34|359.06|356.46|0
1689820800000|2023-07-20 02:40:00|359.5|356.9|359.06|356.46|359.5|356.9|358.62|356.02|0
1689821100000|2023-07-20 02:45:00|358.95|356.35|358.4|355.8|358.95|356.35|358.4|355.8|0
1689821400000|2023-07-20 02:50:00|358.18|355.58|358.84|356.24|358.84|356.24|358.18|355.58|0
1689821700000|2023-07-20 02:55:00|358.94|356.34|359.93|357.33|360.15|357.55|358.84|356.24|0
1689822000000|2023-07-20 03:00:00|359.71|357.11|359.49|356.89|359.93|357.33|359.49|356.89|0
1689822300000|2023-07-20 03:05:00|359.6|357|359.27|356.67|359.6|357|358.94|356.34|0
1689822600000|2023-07-20 03:10:00|359.05|356.45|360.14|357.54|360.14|357.54|359.05|356.45|0
1689822900000|2023-07-20 03:15:00|359.93|357.33|360.14|357.54|360.36|357.76|359.71|357.11|0
1689823200000|2023-07-20 03:20:00|359.92|357.32|360.36|357.76|360.36|357.76|359.92|357.32|0
1689823500000|2023-07-20 03:25:00|360.14|357.54|360.14|357.54|360.36|357.76|359.92|357.32|0
1689823800000|2023-07-20 03:30:00|360.02|357.42|359.92|357.32|360.14|357.54|359.92|357.32|0
1689824100000|2023-07-20 03:35:00|359.7|357.1|359.7|357.1|359.92|357.32|359.48|356.88|0
1689824400000|2023-07-20 03:40:00|359.48|356.88|360.35|357.75|360.35|357.75|359.26|356.66|0
1689824700000|2023-07-20 03:45:00|360.57|357.97|360.35|357.75|360.57|357.97|360.13|357.53|0
1689825000000|2023-07-20 03:50:00|360.57|357.97|360.57|357.97|360.79|358.19|360.35|357.75|0
1689825300000|2023-07-20 03:55:00|360.79|358.19|360.57|357.97|360.79|358.19|360.57|357.97|0
1689825600000|2023-07-20 04:00:00|360.78|358.18|361.22|358.62|361.22|358.62|360.78|358.18|0
1689825900000|2023-07-20 04:05:00|361|358.4|361.88|359.28|361.88|359.28|361|358.4|0
1689826200000|2023-07-20 04:10:00|362.1|359.5|362.32|359.72|362.98|360.38|361.88|359.28|0
1689826500000|2023-07-20 04:15:00|362.1|359.5|361.98|359.38|362.31|359.71|361.87|359.27|0
1689826800000|2023-07-20 04:20:00|362.09|359.49|360.99|358.39|362.09|359.49|360.99|358.39|0
1689827100000|2023-07-20 04:25:00|361.21|358.61|361.65|359.05|361.65|359.05|360.99|358.39|0
1689827400000|2023-07-20 04:30:00|361.43|358.83|361.43|358.83|361.43|358.83|361.21|358.61|0
1689827700000|2023-07-20 04:35:00|361.21|358.61|361.43|358.83|361.65|359.05|361.21|358.61|0
1689828000000|2023-07-20 04:40:00|361.65|359.05|361.86|359.26|361.87|359.27|361.65|359.05|0
1689828300000|2023-07-20 04:45:00|361.65|359.05|361.42|358.82|361.65|359.05|361.31|358.71|0
1689828600000|2023-07-20 04:50:00|361.64|359.04|361.42|358.82|361.64|359.04|361.42|358.82|0
1689828900000|2023-07-20 04:55:00|361.31|358.71|361.42|358.82|361.64|359.04|361.2|358.6|0
1689829200000|2023-07-20 05:00:00|361.64|359.04|362.08|359.48|362.08|359.48|361.2|358.6|0
1689829500000|2023-07-20 05:05:00|361.86|359.26|361.42|358.82|361.86|359.26|361.2|358.6|0
1689829800000|2023-07-20 05:10:00|361.2|358.6|361.41|358.81|361.63|359.03|360.98|358.38|0
1689830100000|2023-07-20 05:15:00|361.3|358.7|361.41|358.81|361.63|359.03|361.3|358.7|0
1689830400000|2023-07-20 05:20:00|361.63|359.03|361.63|359.03|362.07|359.47|361.41|358.81|0
1689830700000|2023-07-20 05:25:00|361.41|358.81|361.19|358.59|361.63|359.03|361.19|358.59|0
1689831000000|2023-07-20 05:30:00|361.41|358.81|361.63|359.03|361.63|359.03|360.97|358.37|0
1689831300000|2023-07-20 05:35:00|361.85|359.25|361.84|359.24|362.06|359.46|361.41|358.81|0
1689831600000|2023-07-20 05:40:00|361.62|359.02|361.18|358.58|361.62|359.02|361.18|358.58|0
1689831900000|2023-07-20 05:45:00|361.07|358.47|361.4|358.8|361.4|358.8|361.07|358.47|0
1689832200000|2023-07-20 05:50:00|361.18|358.58|361.62|359.02|361.84|359.24|361.18|358.58|0
1689832500000|2023-07-20 05:55:00|361.5|358.9|362.27|359.67|362.28|359.68|361.5|358.9|0
1689832800000|2023-07-20 06:00:00|362.49|359.89|362.27|359.67|363.59|360.99|361.83|359.23|0
1689833100000|2023-07-20 06:05:00|362.07|359.87|361.41|359.21|362.73|360.53|361.19|358.99|0
1689833400000|2023-07-20 06:10:00|361.52|359.32|359.87|357.67|361.63|359.43|359.66|357.46|0
1689833700000|2023-07-20 06:15:00|359.54|357.34|358.34|356.14|359.66|357.46|358.12|355.92|0
1689834000000|2023-07-20 06:20:00|358.44|356.24|358.66|356.46|358.78|356.58|358.12|355.92|0
1689834300000|2023-07-20 06:25:00|358.78|356.58|359.32|357.12|360.09|357.89|358.56|356.36|0
1689834600000|2023-07-20 06:30:00|359.43|357.23|358.11|355.91|359.43|357.23|357.9|355.7|0
1689834900000|2023-07-20 06:35:00|357.9|355.7|357.89|355.69|358.77|356.57|357.46|355.26|0
1689835200000|2023-07-20 06:40:00|357.78|355.58|355.92|353.72|358.11|355.91|355.71|353.51|0
1689835500000|2023-07-20 06:45:00|355.81|353.61|355.92|353.72|356.36|354.16|355.7|353.5|0
1689835800000|2023-07-20 06:50:00|355.7|353.5|355.7|353.5|356.14|353.94|355.26|353.06|0
1689836100000|2023-07-20 06:55:00|355.92|353.72|355.61|353.41|356.14|353.94|354.85|352.65|0
1689836400000|2023-07-20 07:00:00|355.29|353.09|355.83|353.63|356.82|354.62|355.28|353.08|0
1689836700000|2023-07-20 07:05:00|355.94|353.74|356.38|354.18|357.69|355.49|355.94|353.74|0
1689837000000|2023-07-20 07:10:00|356.59|354.39|356.81|354.61|357.69|355.49|356.59|354.39|0
1689837300000|2023-07-20 07:15:00|356.59|354.39|358.12|355.92|358.56|356.36|356.59|354.39|0
1689837600000|2023-07-20 07:20:00|358.34|356.14|357.46|355.26|358.56|356.36|357.24|355.04|0
1689837900000|2023-07-20 07:25:00|357.35|355.15|357.68|355.48|357.68|355.48|356.59|354.39|0
1689838200000|2023-07-20 07:30:00|357.24|355.04|359.21|357.01|359.43|357.23|357.02|354.82|0
1689838500000|2023-07-20 07:35:00|359.43|357.23|358.77|356.57|359.65|357.45|358.55|356.35|0
1689838800000|2023-07-20 07:40:00|358.55|356.35|358.99|356.79|359.21|357.01|358.11|355.91|0
1689839100000|2023-07-20 07:45:00|359.21|357.01|360.09|357.89|360.74|358.54|358.77|356.57|0
1689839400000|2023-07-20 07:50:00|360.3|358.1|360.52|358.32|360.52|358.32|358.99|356.79|0
1689839700000|2023-07-20 07:55:00|360.3|358.1|360.52|358.32|360.74|358.54|359.64|357.44|0
1689840000000|2023-07-20 08:00:00|360.74|358.54|362.28|360.08|362.72|360.52|360.3|358.1|0
1689840300000|2023-07-20 08:05:00|361.84|359.64|361.4|359.2|362.06|359.86|361.18|358.98|0
1689840600000|2023-07-20 08:10:00|361.28|359.08|360.51|358.31|361.4|359.2|360.08|357.88|0
1689840900000|2023-07-20 08:15:00|360.3|358.1|360.29|358.09|361.39|359.19|360.29|358.09|0
1689841200000|2023-07-20 08:20:00|360.4|358.2|360.73|358.53|361.06|358.86|359.41|357.21|0
1689841500000|2023-07-20 08:25:00|360.51|358.31|360.73|358.53|361.39|359.19|360.29|358.09|0
1689841800000|2023-07-20 08:30:00|360.51|358.31|360.73|358.53|361.27|359.07|359.63|357.43|0
1689842100000|2023-07-20 08:35:00|360.51|358.31|360.72|358.52|361.17|358.97|360.29|358.09|0
1689842400000|2023-07-20 08:40:00|360.51|358.31|361.16|358.96|361.27|359.07|360.5|358.3|0
1689842700000|2023-07-20 08:45:00|360.94|358.74|360.94|358.74|361.05|358.85|360.5|358.3|0
1689843000000|2023-07-20 08:50:00|361.16|358.96|360.94|358.74|361.38|359.18|360.72|358.52|0
1689843300000|2023-07-20 08:55:00|360.72|358.52|360.5|358.3|360.72|358.52|360.06|357.86|0
1689843600000|2023-07-20 09:00:00|360.38|358.18|358.96|356.76|360.5|358.3|358.3|356.1|0
1689843900000|2023-07-20 09:05:00|359.18|356.98|359.4|357.2|359.62|357.42|358.52|356.32|0
1689844200000|2023-07-20 09:10:00|359.18|356.98|358.52|356.32|359.62|357.42|358.3|356.1|0
1689844500000|2023-07-20 09:15:00|358.3|356.1|358.08|355.88|358.52|356.32|358.08|355.88|0
1689844800000|2023-07-20 09:20:00|358.3|356.1|358.73|356.53|359.17|356.97|358.3|356.1|0
1689845100000|2023-07-20 09:25:00|358.95|356.75|359.17|356.97|359.39|357.19|358.95|356.75|0
1689845400000|2023-07-20 09:30:00|359.39|357.19|360.26|358.06|360.26|358.06|359.39|357.19|0
1689845700000|2023-07-20 09:35:00|360.48|358.28|358.29|356.09|360.7|358.5|358.29|356.09|0
1689846000000|2023-07-20 09:40:00|358.51|356.31|358.29|356.09|358.51|356.31|357.3|355.1|0
1689846300000|2023-07-20 09:45:00|358.51|356.31|360.04|357.84|360.04|357.84|358.5|356.3|0
1689846600000|2023-07-20 09:50:00|359.82|357.62|360.36|358.16|360.92|358.72|359.82|357.62|0
1689846900000|2023-07-20 09:55:00|360.48|358.28|360.25|358.05|360.48|358.28|360.04|357.84|0
1689847200000|2023-07-20 10:00:00|360.47|358.27|360.03|357.83|360.69|358.49|359.92|357.72|0
1689847500000|2023-07-20 10:05:00|359.81|357.61|361.13|358.93|361.13|358.93|359.81|357.61|0
1689847800000|2023-07-20 10:10:00|360.91|358.71|362.01|359.81|362.23|360.03|360.91|358.71|0
1689848100000|2023-07-20 10:15:00|361.79|359.59|361.79|359.59|362.23|360.03|361.57|359.37|0
1689848400000|2023-07-20 10:20:00|362.01|359.81|362.66|360.46|362.88|360.68|362.01|359.81|0
1689848700000|2023-07-20 10:25:00|362.88|360.68|362.44|360.24|362.88|360.68|362.22|360.02|0
1689849000000|2023-07-20 10:30:00|362.22|360.02|362.88|360.68|363.1|360.9|361.78|359.58|0
1689849300000|2023-07-20 10:35:00|363.1|360.9|362.66|360.46|363.54|361.34|362.66|360.46|0
1689849600000|2023-07-20 10:40:00|362.44|360.24|362|359.8|362.88|360.68|362|359.8|0
1689849900000|2023-07-20 10:45:00|361.88|359.68|361.55|359.35|361.88|359.68|361.11|358.91|0
1689850200000|2023-07-20 10:50:00|361.33|359.13|361.77|359.57|361.77|359.57|361.33|359.13|0
1689850500000|2023-07-20 10:55:00|361.99|359.79|361.99|359.79|361.99|359.79|361.33|359.13|0
1689850800000|2023-07-20 11:00:00|361.77|359.57|360.89|358.69|361.99|359.79|360.89|358.69|0
1689851100000|2023-07-20 11:05:00|360.77|358.57|360.89|358.69|361.11|358.91|360.45|358.25|0
1689851400000|2023-07-20 11:10:00|361.11|358.91|360.45|358.25|361.11|358.91|359.89|357.69|0
1689851700000|2023-07-20 11:15:00|360.23|358.03|360.22|358.02|360.67|358.47|359.57|357.37|0
1689852000000|2023-07-20 11:20:00|360|357.8|359.56|357.36|360|357.8|359.34|357.14|0
1689852300000|2023-07-20 11:25:00|359.34|357.14|360|357.8|360|357.8|359.34|357.14|0
1689852600000|2023-07-20 11:30:00|359.78|357.58|361.1|358.9|361.32|359.12|359.12|356.92|0
1689852900000|2023-07-20 11:35:00|361.2|359|361.32|359.12|361.32|359.12|360.66|358.46|0
1689853200000|2023-07-20 11:40:00|361.54|359.34|360.43|358.23|361.54|359.34|360.22|358.02|0
1689853500000|2023-07-20 11:45:00|360.65|358.45|360.87|358.67|361.09|358.89|359.99|357.79|0
1689853800000|2023-07-20 11:50:00|360.65|358.45|361.53|359.33|361.97|359.77|360.21|358.01|0
1689854100000|2023-07-20 11:55:00|361.31|359.11|361.31|359.11|361.75|359.55|361.09|358.89|0
1689854400000|2023-07-20 12:00:00|361.09|358.89|360.87|358.67|361.31|359.11|359.55|357.35|0
1689854700000|2023-07-20 12:05:00|360.65|358.45|359.55|357.35|361.09|358.89|359.11|356.91|0
1689855000000|2023-07-20 12:10:00|359.33|357.13|358.67|356.47|359.77|357.57|358.23|356.03|0
1689855300000|2023-07-20 12:15:00|358.45|356.25|358.23|356.03|358.89|356.69|357.79|355.59|0
1689855600000|2023-07-20 12:20:00|358.01|355.81|358.01|355.81|358.45|356.25|357.35|355.15|0
1689855900000|2023-07-20 12:25:00|357.79|355.59|358|355.8|358.66|356.46|357.79|355.59|0
1689856200000|2023-07-20 12:30:00|356.57|354.37|356.47|354.27|358.22|356.02|356.25|354.05|0
1689856500000|2023-07-20 12:35:00|356.69|354.49|356.25|354.05|358|355.8|356.03|353.83|0
1689856800000|2023-07-20 12:40:00|356.03|353.83|354.93|352.73|356.47|354.27|354.71|352.51|0
1689857100000|2023-07-20 12:45:00|355.15|352.95|356.24|354.04|356.46|354.26|354.49|352.29|0
1689857400000|2023-07-20 12:50:00|356.35|354.15|356.46|354.26|356.46|354.26|354.93|352.73|0
1689857700000|2023-07-20 12:55:00|356.24|354.04|354.93|352.73|356.24|354.04|354.93|352.73|0
1689858000000|2023-07-20 13:00:00|354.71|352.51|353.83|351.63|355.36|353.16|353.39|351.19|0
1689858300000|2023-07-20 13:05:00|353.61|351.41|352.96|350.76|354.05|351.85|352.08|349.88|0
1689858600000|2023-07-20 13:10:00|352.74|350.54|351.21|349.01|353.39|351.19|350.77|348.57|0
1689858900000|2023-07-20 13:15:00|351.31|349.11|351.64|349.44|352.08|349.88|351.21|349.01|0
1689859200000|2023-07-20 13:20:00|351.86|349.66|353.39|351.19|353.61|351.41|351.86|349.66|0
1689859500000|2023-07-20 13:25:00|353.61|351.41|354.91|352.71|355.57|353.37|353.17|350.97|0
1689859800000|2023-07-20 13:30:00|355.35|353.15|361.05|358.85|362.81|360.61|355.35|353.15|0
1689860100000|2023-07-20 13:35:00|360.61|358.41|361.05|358.85|363.03|360.83|360.39|358.19|0
1689860400000|2023-07-20 13:40:00|360.83|358.63|361.49|359.29|361.93|359.73|359.29|357.09|0
1689860700000|2023-07-20 13:45:00|361.71|359.51|363.03|360.83|363.25|361.05|360.39|358.19|0
1689861000000|2023-07-20 13:50:00|362.81|360.61|362.14|359.94|363.47|361.27|361.05|358.85|0
1689861300000|2023-07-20 13:55:00|361.92|359.72|361.26|359.06|362.8|360.6|360.6|358.4|0
1689861600000|2023-07-20 14:00:00|361.7|359.5|357.75|355.55|362.14|359.94|357.53|355.33|0
1689861900000|2023-07-20 14:05:00|357.31|355.11|355.56|353.36|357.53|355.33|354.46|352.26|0
1689862200000|2023-07-20 14:10:00|355.12|352.92|354.24|352.04|357.31|355.11|353.37|351.17|0
1689862500000|2023-07-20 14:15:00|354.68|352.48|352.06|349.86|355.99|353.79|351.84|349.64|0
1689862800000|2023-07-20 14:20:00|351.84|349.64|349.44|347.24|351.84|349.64|349|346.8|0
1689863100000|2023-07-20 14:25:00|349.66|347.46|349.44|347.24|349.87|347.67|347.26|345.06|0
1689863400000|2023-07-20 14:30:00|349|346.8|345.96|343.76|349|346.8|345.09|342.89|0
1689863700000|2023-07-20 14:35:00|345.31|343.11|343.79|341.59|347.69|345.49|343.79|341.59|0
1689864000000|2023-07-20 14:40:00|343.57|341.37|347.47|345.27|347.47|345.27|343.57|341.37|0
1689864300000|2023-07-20 14:45:00|347.69|345.49|348.99|346.79|350.3|348.1|347.26|345.06|0
1689864600000|2023-07-20 14:50:00|349.21|347.01|351.82|349.62|352.04|349.84|348.56|346.36|0
1689864900000|2023-07-20 14:55:00|351.61|349.41|350.95|348.75|352.04|349.84|349.86|347.66|0
1689865200000|2023-07-20 15:00:00|351.17|348.97|354.66|352.46|354.66|352.46|350.51|348.31|0
1689865500000|2023-07-20 15:05:00|354.44|352.24|353.13|350.93|355.31|353.11|353.13|350.93|0
1689865800000|2023-07-20 15:10:00|353.35|351.15|352.25|350.05|354.22|352.02|351.82|349.62|0
1689866100000|2023-07-20 15:15:00|352.03|349.83|351.16|348.96|352.69|350.49|350.72|348.52|0
1689866400000|2023-07-20 15:20:00|351.38|349.18|349.41|347.21|352.25|350.05|349.2|347|0
1689866700000|2023-07-20 15:25:00|349.2|347|351.59|349.39|352.9|350.7|349.2|347|0
1689867000000|2023-07-20 15:30:00|351.37|349.17|353.55|351.35|354.21|352.01|351.37|349.17|0
1689867300000|2023-07-20 15:35:00|353.34|351.14|356.61|354.41|357.05|354.85|353.34|351.14|0
1689867600000|2023-07-20 15:40:00|356.83|354.63|355.52|353.32|356.83|354.63|355.3|353.1|0
1689867900000|2023-07-20 15:45:00|355.74|353.54|353.77|351.57|356.17|353.97|352.89|350.69|0
1689868200000|2023-07-20 15:50:00|353.55|351.35|354.42|352.22|355.73|353.53|353.11|350.91|0
1689868500000|2023-07-20 15:55:00|353.98|351.78|354.42|352.22|355.08|352.88|353.76|351.56|0
1689868800000|2023-07-20 16:00:00|354.2|352|356.46|354.26|356.46|354.26|354.2|352|0
1689869100000|2023-07-20 16:05:00|356.68|354.48|357.77|355.57|357.77|355.57|355.8|353.6|0
1689869400000|2023-07-20 16:10:00|357.55|355.35|358.87|356.67|358.97|356.77|356.89|354.69|0
1689869700000|2023-07-20 16:15:00|358.65|356.45|356.89|354.69|360.41|358.21|356.89|354.69|0
1689870000000|2023-07-20 16:20:00|357.11|354.91|354.04|351.84|357.33|355.13|353.6|351.4|0
1689870300000|2023-07-20 16:25:00|353.82|351.62|352.5|350.3|354.69|352.49|352.5|350.3|0
1689870600000|2023-07-20 16:30:00|352.94|350.74|348.79|346.59|353.16|350.96|348.79|346.59|0
1689870900000|2023-07-20 16:35:00|348.57|346.37|348.35|346.15|350.32|348.12|347.7|345.5|0
1689871200000|2023-07-20 16:40:00|348.13|345.93|350.09|347.89|351.41|349.21|348.13|345.93|0
1689871500000|2023-07-20 16:45:00|349.88|347.68|350.97|348.77|350.97|348.77|349.66|347.46|0
1689871800000|2023-07-20 16:50:00|351.18|348.98|350.75|348.55|352.06|349.86|350.09|347.89|0
1689872100000|2023-07-20 16:55:00|350.53|348.33|349|346.8|350.75|348.55|348.56|346.36|0
1689872400000|2023-07-20 17:00:00|348.56|346.36|349.21|347.01|349.65|347.45|348.13|345.93|0
1689872700000|2023-07-20 17:05:00|349.43|347.23|347.69|345.49|350.52|348.32|347.69|345.49|0
1689873000000|2023-07-20 17:10:00|347.9|345.7|349.65|347.45|350.08|347.88|347.69|345.49|0
1689873300000|2023-07-20 17:15:00|349.43|347.23|347.68|345.48|350.08|347.88|346.81|344.61|0
1689873600000|2023-07-20 17:20:00|347.46|345.26|347.03|344.83|349.64|347.44|346.59|344.39|0
1689873900000|2023-07-20 17:25:00|346.81|344.61|350.73|348.53|350.95|348.75|346.59|344.39|0
1689874200000|2023-07-20 17:30:00|350.29|348.09|351.82|349.62|351.82|349.62|349.64|347.44|0
1689874500000|2023-07-20 17:35:00|351.6|349.4|347.67|345.47|351.82|349.62|347.24|345.04|0
1689874800000|2023-07-20 17:40:00|347.46|345.26|348.98|346.78|349.42|347.22|347.02|344.82|0
1689875100000|2023-07-20 17:45:00|349.2|347|349.63|347.43|350.51|348.31|348.98|346.78|0
1689875400000|2023-07-20 17:50:00|349.07|346.87|348.41|346.21|350.16|347.96|348.19|345.99|0
1689875700000|2023-07-20 17:55:00|348.19|345.99|347.54|345.34|348.85|346.65|347.32|345.12|0
1689876000000|2023-07-20 18:00:00|347.32|345.12|346.66|344.46|347.75|345.55|345.57|343.37|0
1689876300000|2023-07-20 18:05:00|346.77|344.57|347.53|345.33|348.41|346.21|346.23|344.03|0
1689876600000|2023-07-20 18:10:00|347.1|344.9|344.91|342.71|347.1|344.9|344.91|342.71|0
1689876900000|2023-07-20 18:15:00|345.13|342.93|341.87|339.67|345.45|343.25|341.87|339.67|0
1689877200000|2023-07-20 18:20:00|341.21|339.01|341.43|339.23|342.73|340.53|339.91|337.71|0
1689877500000|2023-07-20 18:25:00|341.21|339.01|336.23|334.03|341.21|339.01|336.23|334.03|0
1689877800000|2023-07-20 18:30:00|336.44|334.24|339.47|337.27|339.91|337.71|336.44|334.24|0
1689878100000|2023-07-20 18:35:00|339.26|337.06|340.77|338.57|341.86|339.66|338.82|336.62|0
1689878400000|2023-07-20 18:40:00|340.99|338.79|338.84|336.64|341.02|338.82|338.41|336.21|0
1689878700000|2023-07-20 18:45:00|338.63|336.43|340.14|337.94|341.45|339.25|338.63|336.43|0
1689879000000|2023-07-20 18:50:00|340.36|338.16|340.36|338.16|341.45|339.25|339.49|337.29|0
1689879300000|2023-07-20 18:55:00|340.46|338.26|340.17|337.97|341.01|338.81|339.1|336.9|0
1689879600000|2023-07-20 19:00:00|340.39|338.19|338.65|336.45|342.12|339.92|338.44|336.24|0
1689879900000|2023-07-20 19:05:00|338.87|336.67|338|335.8|339.52|337.32|338|335.8|0
1689880200000|2023-07-20 19:10:00|338.43|336.23|337.57|335.37|339.73|337.53|337.57|335.37|0
1689880500000|2023-07-20 19:15:00|338.22|336.02|333.9|331.7|338.22|336.02|333.47|331.27|0
1689880800000|2023-07-20 19:20:00|333.69|331.49|333.04|330.84|335.62|333.42|332.61|330.41|0
1689881100000|2023-07-20 19:25:00|332.83|330.63|331.75|329.55|333.26|331.06|331.11|328.91|0
1689881400000|2023-07-20 19:30:00|331.96|329.76|335.19|332.99|337.13|334.93|331.96|329.76|0
1689881700000|2023-07-20 19:35:00|334.76|332.56|335.83|333.63|336.91|334.71|334.54|332.34|0
1689882000000|2023-07-20 19:40:00|336.05|333.85|336.69|334.49|338.21|336.01|336.05|333.85|0
1689882300000|2023-07-20 19:45:00|336.48|334.28|335.83|333.63|336.69|334.49|334.11|331.91|0
1689882600000|2023-07-20 19:50:00|336.48|334.28|337.34|335.14|339.28|337.08|335.83|333.63|0
1689882900000|2023-07-20 19:55:00|336.9|334.7|337.98|335.78|339.71|337.51|336.04|333.84|0
1689883200000|2023-07-20 20:00:00|337.33|335.13|339.71|337.51|340.36|338.16|337.33|335.13|0
1689883500000|2023-07-20 20:05:00|339.93|337.73|339.27|337.07|340.36|338.16|338.84|336.64|0
1689883800000|2023-07-20 20:10:00|339.16|336.96|338.62|336.42|339.71|337.51|338.62|336.42|0
1689884100000|2023-07-20 20:15:00|339.04|336.44|339.47|336.87|339.69|337.09|338.82|336.22|0
1689884400000|2023-07-20 20:20:00|339.69|337.09|340.33|337.73|340.33|337.73|339.47|336.87|0
1689884700000|2023-07-20 20:25:00|340.55|337.95|340.33|337.73|340.77|338.17|340.33|337.73|0
1689885000000|2023-07-20 20:30:00|340.12|337.52|340.33|337.73|340.55|337.95|340.12|337.52|0
1689885300000|2023-07-20 20:35:00|340.11|337.51|340.54|337.94|340.54|337.94|339.46|336.86|0
1689885600000|2023-07-20 20:40:00|340.33|337.73|339.68|337.08|340.33|337.73|339.68|337.08|0
1689885900000|2023-07-20 20:45:00|339.89|337.29|339.89|337.29|340.33|337.73|339.68|337.08|0
1689886200000|2023-07-20 20:50:00|339.67|337.07|339.67|337.07|339.89|337.29|339.46|336.86|0
1689886500000|2023-07-20 20:55:00|339.89|337.29|339.13|336.53|340.32|337.72|339.13|336.53|0
1689886800000|2023-07-20 21:00:00|339.64|337.04|340.01|337.41|340.28|337.68|339.29|336.69|0
1689887100000|2023-07-20 21:05:00|340.11|337.51|340.01|337.41|340.3|337.7|339.82|337.22|0
1689887400000|2023-07-20 21:10:00|340.05|337.45|339.98|337.38|340.05|337.45|339.98|337.38|0
1689887700000|2023-07-20 21:15:00|340.05|337.45|340.17|337.57|340.23|337.63|339.95|337.35|0
1689888000000|2023-07-20 21:20:00|340.08|337.48|339.82|337.22|340.17|337.57|339.82|337.22|0
1689888300000|2023-07-20 21:25:00|339.76|337.16|339.59|336.99|339.85|337.25|339.59|336.99|0
1689888600000|2023-07-20 21:30:00|339.66|337.06|339.85|337.25|339.85|337.25|339.62|337.02|0
1689888900000|2023-07-20 21:35:00|339.75|337.15|339.65|337.05|339.75|337.15|339.65|337.05|0
1689889200000|2023-07-20 21:40:00|339.68|337.08|339.68|337.08|339.75|337.15|339.58|336.98|0
1689889500000|2023-07-20 21:45:00|339.65|337.05|339.65|337.05|339.65|337.05|339.62|337.02|0
1689889800000|2023-07-20 21:50:00|339.49|336.89|339.65|337.05|339.65|337.05|339.43|336.83|0
1689890100000|2023-07-20 21:55:00|339.74|337.14|339.74|337.14|339.74|337.14|339.74|337.14|0
1689890400000|2023-07-20 22:00:00|339.32|336.72|339.43|336.83|339.43|336.83|338.56|335.96|0
1689890700000|2023-07-20 22:05:00|339.21|336.61|338.56|335.96|339.43|336.83|338.35|335.75|0
1689891000000|2023-07-20 22:10:00|338.78|336.18|340.18|337.58|340.29|337.69|338.78|336.18|0
1689891300000|2023-07-20 22:15:00|340.07|337.47|339.64|337.04|340.51|337.91|339.64|337.04|0
1689891600000|2023-07-20 22:20:00|339.85|337.25|339.85|337.25|339.85|337.25|339.64|337.04|0
1689891900000|2023-07-20 22:25:00|340.07|337.47|339.42|336.82|340.07|337.47|339.42|336.82|0
1689892200000|2023-07-20 22:30:00|339.63|337.03|339.2|336.6|339.63|337.03|339.2|336.6|0
1689892500000|2023-07-20 22:35:00|339.3|336.7|337.9|335.3|339.3|336.7|337.9|335.3|0
1689892800000|2023-07-20 22:40:00|338.12|335.52|337.9|335.3|338.22|335.62|337.25|334.65|0
1689893100000|2023-07-20 22:45:00|338.11|335.51|337.68|335.08|338.33|335.73|337.68|335.08|0
1689893400000|2023-07-20 22:50:00|337.46|334.86|337.68|335.08|337.89|335.29|337.25|334.65|0
1689893700000|2023-07-20 22:55:00|337.89|335.29|337.68|335.08|337.89|335.29|337.03|334.43|0
1689894000000|2023-07-20 23:00:00|337.89|335.29|338.54|335.94|338.75|336.15|337.89|335.29|0
1689894300000|2023-07-20 23:05:00|338.64|336.04|338.54|335.94|338.97|336.37|338.42|335.82|0
1689894600000|2023-07-20 23:10:00|338.42|335.82|338.75|336.15|338.75|336.15|338.32|335.72|0
1689894900000|2023-07-20 23:15:00|338.97|336.37|338.96|336.36|338.97|336.37|338.75|336.15|0
1689895200000|2023-07-20 23:20:00|338.85|336.25|338.96|336.36|339.18|336.58|338.75|336.15|0
1689895500000|2023-07-20 23:25:00|339.18|336.58|338.96|336.36|339.18|336.58|338.74|336.14|0
1689895800000|2023-07-20 23:30:00|339.18|336.58|339.39|336.79|339.61|337.01|339.18|336.58|0
1689896100000|2023-07-20 23:35:00|339.17|336.57|338.52|335.92|339.39|336.79|338.52|335.92|0
1689896400000|2023-07-20 23:40:00|338.31|335.71|338.52|335.92|338.63|336.03|338.09|335.49|0
1689896700000|2023-07-20 23:45:00|338.74|336.14|339.17|336.57|339.17|336.57|338.52|335.92|0
1689897000000|2023-07-20 23:50:00|339.38|336.78|337.87|335.27|339.38|336.78|337.87|335.27|0
1689897300000|2023-07-20 23:55:00|337.65|335.05|338.3|335.7|338.3|335.7|337.65|335.05|0
1689897600000|2023-07-21 00:00:00|338.08|335.48|337.65|335.05|338.3|335.7|336.79|334.19|0
1689897900000|2023-07-21 00:05:00|337.43|334.83|337|334.4|337.43|334.83|336.57|333.97|0
1689898200000|2023-07-21 00:10:00|336.78|334.18|335.49|332.89|336.78|334.18|335.49|332.89|0
1689898500000|2023-07-21 00:15:00|335.27|332.67|335.92|333.32|336.13|333.53|335.27|332.67|0
1689898800000|2023-07-21 00:20:00|335.7|333.1|336.56|333.96|336.78|334.18|335.7|333.1|0
1689899100000|2023-07-21 00:25:00|336.45|333.85|337.21|334.61|337.21|334.61|336.35|333.75|0
1689899400000|2023-07-21 00:30:00|337.42|334.82|337.85|335.25|338.07|335.47|336.78|334.18|0
1689899700000|2023-07-21 00:35:00|337.96|335.36|338.07|335.47|338.29|335.69|337.64|335.04|0
1689900000000|2023-07-21 00:40:00|337.85|335.25|338.28|335.68|338.5|335.9|337.85|335.25|0
1689900300000|2023-07-21 00:45:00|338.5|335.9|338.5|335.9|338.82|336.22|338.06|335.46|0
1689900600000|2023-07-21 00:50:00|338.38|335.78|338.49|335.89|338.5|335.9|338.28|335.68|0
1689900900000|2023-07-21 00:55:00|338.28|335.68|338.92|336.32|339.14|336.54|338.28|335.68|0
1689901200000|2023-07-21 01:00:00|338.81|336.21|338.27|335.67|338.92|336.32|338.06|335.46|0
1689901500000|2023-07-21 01:05:00|338.06|335.46|337.62|335.02|338.06|335.46|337.19|334.59|0
1689901800000|2023-07-21 01:10:00|337.41|334.81|338.27|335.67|338.49|335.89|337.19|334.59|0
1689902100000|2023-07-21 01:15:00|338.49|335.89|338.92|336.32|339.35|336.75|338.05|335.45|0
1689902400000|2023-07-21 01:20:00|338.7|336.1|338.27|335.67|339.02|336.42|338.27|335.67|0
1689902700000|2023-07-21 01:25:00|338.37|335.77|338.91|336.31|339.35|336.75|338.37|335.77|0
1689903000000|2023-07-21 01:30:00|339.13|336.53|340.64|338.04|340.64|338.04|339.13|336.53|0
1689903300000|2023-07-21 01:35:00|340.42|337.82|340.86|338.26|340.86|338.26|340.21|337.61|0
1689903600000|2023-07-21 01:40:00|340.64|338.04|340.2|337.6|340.86|338.26|339.99|337.39|0
1689903900000|2023-07-21 01:45:00|340.42|337.82|340.74|338.14|340.85|338.25|339.55|336.95|0
1689904200000|2023-07-21 01:50:00|340.85|338.25|340.85|338.25|341.29|338.69|340.63|338.03|0
1689904500000|2023-07-21 01:55:00|340.63|338.03|340.2|337.6|341.07|338.47|339.77|337.17|0
1689904800000|2023-07-21 02:00:00|340.41|337.81|341.06|338.46|341.28|338.68|340.2|337.6|0
1689905100000|2023-07-21 02:05:00|340.85|338.25|341.06|338.46|341.28|338.68|340.63|338.03|0
1689905400000|2023-07-21 02:10:00|341.28|338.68|341.71|339.11|341.93|339.33|341.28|338.68|0
1689905700000|2023-07-21 02:15:00|341.6|339|341.92|339.32|341.92|339.32|341.27|338.67|0
1689906000000|2023-07-21 02:20:00|341.81|339.21|341.7|339.1|342.36|339.76|341.7|339.1|0
1689906300000|2023-07-21 02:25:00|341.92|339.32|341.7|339.1|342.14|339.54|341.27|338.67|0
1689906600000|2023-07-21 02:30:00|341.49|338.89|340.83|338.23|341.92|339.32|340.83|338.23|0
1689906900000|2023-07-21 02:35:00|341.05|338.45|340.62|338.02|341.05|338.45|339.97|337.37|0
1689907200000|2023-07-21 02:40:00|340.61|338.01|341.48|338.88|341.48|338.88|340.61|338.01|0
1689907500000|2023-07-21 02:45:00|341.58|338.98|341.91|339.31|342.13|339.53|341.58|338.98|0
1689907800000|2023-07-21 02:50:00|342.13|339.53|342.34|339.74|342.56|339.96|341.91|339.31|0
1689908100000|2023-07-21 02:55:00|342.56|339.96|342.56|339.96|342.99|340.39|342.34|339.74|0
1689908400000|2023-07-21 03:00:00|342.45|339.85|342.77|340.17|342.99|340.39|342.45|339.85|0
1689908700000|2023-07-21 03:05:00|342.56|339.96|341.69|339.09|342.77|340.17|341.69|339.09|0
1689909000000|2023-07-21 03:10:00|341.9|339.3|342.34|339.74|342.55|339.95|341.69|339.09|0
1689909300000|2023-07-21 03:15:00|342.55|339.95|342.33|339.73|342.55|339.95|342.12|339.52|0
1689909600000|2023-07-21 03:20:00|342.12|339.52|342.77|340.17|342.77|340.17|342.12|339.52|0
1689909900000|2023-07-21 03:25:00|342.65|340.05|342.98|340.38|342.98|340.38|342.55|339.95|0
1689910200000|2023-07-21 03:30:00|343.08|340.48|343.2|340.6|343.41|340.81|343.08|340.48|0
1689910500000|2023-07-21 03:35:00|342.98|340.38|342.54|339.94|342.98|340.38|342.33|339.73|0
1689910800000|2023-07-21 03:40:00|342.65|340.05|341.89|339.29|342.65|340.05|341.89|339.29|0
1689911100000|2023-07-21 03:45:00|342.11|339.51|341.89|339.29|342.11|339.51|341.67|339.07|0
1689911400000|2023-07-21 03:50:00|341.67|339.07|341.89|339.29|341.89|339.29|341.67|339.07|0
1689911700000|2023-07-21 03:55:00|342.1|339.5|341.88|339.28|342.1|339.5|341.67|339.07|0
1689912000000|2023-07-21 04:00:00|341.77|339.17|341.23|338.63|341.77|339.17|341.01|338.41|0
1689912300000|2023-07-21 04:05:00|341.12|338.52|341.66|339.06|341.66|339.06|341.01|338.41|0
1689912600000|2023-07-21 04:10:00|341.45|338.85|341.23|338.63|341.66|339.06|341.01|338.41|0
1689912900000|2023-07-21 04:15:00|341.11|338.51|341.22|338.62|341.44|338.84|341.01|338.41|0
1689913200000|2023-07-21 04:20:00|341.44|338.84|341.44|338.84|341.66|339.06|341.44|338.84|0
1689913500000|2023-07-21 04:25:00|341.66|339.06|342.31|339.71|342.31|339.71|341.22|338.62|0
1689913800000|2023-07-21 04:30:00|342.52|339.92|342.95|340.35|342.96|340.36|342.52|339.92|0
1689914100000|2023-07-21 04:35:00|343.17|340.57|342.74|340.14|343.17|340.57|342.74|340.14|0
1689914400000|2023-07-21 04:40:00|342.73|340.13|342.95|340.35|342.95|340.35|342.73|340.13|0
1689914700000|2023-07-21 04:45:00|342.73|340.13|342.95|340.35|343.17|340.57|342.73|340.13|0
1689915000000|2023-07-21 04:50:00|342.73|340.13|342.3|339.7|342.73|340.13|342.3|339.7|0
1689915300000|2023-07-21 04:55:00|342.51|339.91|342.29|339.69|342.51|339.91|342.08|339.48|0
1689915600000|2023-07-21 05:00:00|342.08|339.48|342.29|339.69|342.73|340.13|342.08|339.48|0
1689915900000|2023-07-21 05:05:00|342.07|339.47|341.86|339.26|342.29|339.69|341.42|338.82|0
1689916200000|2023-07-21 05:10:00|342.07|339.47|341.85|339.25|342.29|339.69|341.85|339.25|0
1689916500000|2023-07-21 05:15:00|341.64|339.04|341.2|338.6|341.85|339.25|340.98|338.38|0
1689916800000|2023-07-21 05:20:00|340.98|338.38|341.42|338.82|341.63|339.03|340.98|338.38|0
1689917100000|2023-07-21 05:25:00|341.3|338.7|341.63|339.03|341.85|339.25|341.2|338.6|0
1689917400000|2023-07-21 05:30:00|341.41|338.81|341.63|339.03|342.06|339.46|341.41|338.81|0
1689917700000|2023-07-21 05:35:00|341.52|338.92|341.51|338.91|341.63|339.03|341.19|338.59|0
1689918000000|2023-07-21 05:40:00|341.41|338.81|341.19|338.59|341.41|338.81|340.76|338.16|0
1689918300000|2023-07-21 05:45:00|341.41|338.81|341.84|339.24|341.84|339.24|341.19|338.59|0
1689918600000|2023-07-21 05:50:00|341.62|339.02|341.84|339.24|341.84|339.24|341.4|338.8|0
1689918900000|2023-07-21 05:55:00|341.62|339.02|342.7|340.1|342.7|340.1|341.4|338.8|0
1689919200000|2023-07-21 06:00:00|342.49|339.89|342.05|339.45|343.14|340.54|341.83|339.23|0
1689919500000|2023-07-21 06:05:00|342.07|339.87|340.76|338.56|342.07|339.87|340.33|338.13|0
1689919800000|2023-07-21 06:10:00|340.55|338.35|341.85|339.65|342.28|340.08|340.55|338.35|0
1689920100000|2023-07-21 06:15:00|341.95|339.75|342.06|339.86|342.28|340.08|341.63|339.43|0
1689920400000|2023-07-21 06:20:00|342.28|340.08|342.49|340.29|342.5|340.3|341.84|339.64|0
1689920700000|2023-07-21 06:25:00|342.28|340.08|342.93|340.73|342.93|340.73|342.28|340.08|0
1689921000000|2023-07-21 06:30:00|342.81|340.61|342.71|340.51|343.14|340.94|342.71|340.51|0
1689921300000|2023-07-21 06:35:00|342.59|340.39|342.49|340.29|342.71|340.51|341.84|339.64|0
1689921600000|2023-07-21 06:40:00|342.37|340.17|342.49|340.29|342.49|340.29|341.62|339.42|0
1689921900000|2023-07-21 06:45:00|342.27|340.07|342.48|340.28|342.92|340.72|342.27|340.07|0
1689922200000|2023-07-21 06:50:00|342.7|340.5|343.57|341.37|343.79|341.59|342.48|340.28|0
1689922500000|2023-07-21 06:55:00|343.79|341.59|344.22|342.02|344.44|342.24|343.35|341.15|0
1689922800000|2023-07-21 07:00:00|344.44|342.24|343.56|341.36|344.65|342.45|342.48|340.28|0
1689923100000|2023-07-21 07:05:00|343.45|341.25|344.65|342.45|344.87|342.67|343.35|341.15|0
1689923400000|2023-07-21 07:10:00|344.43|342.23|343.13|340.93|344.43|342.23|343.13|340.93|0
1689923700000|2023-07-21 07:15:00|343.23|341.03|343.99|341.79|344.65|342.45|342.47|340.27|0
1689924000000|2023-07-21 07:20:00|344.21|342.01|345.08|342.88|345.08|342.88|343.99|341.79|0
1689924300000|2023-07-21 07:25:00|344.97|342.77|345.95|343.75|345.95|343.75|344.86|342.66|0
1689924600000|2023-07-21 07:30:00|345.73|343.53|346.82|344.62|347.04|344.84|345.51|343.31|0
1689924900000|2023-07-21 07:35:00|347.04|344.84|345.18|342.98|347.04|344.84|345.07|342.87|0
1689925200000|2023-07-21 07:40:00|345.29|343.09|344.64|342.44|345.94|343.74|344.64|342.44|0
1689925500000|2023-07-21 07:45:00|344.42|342.22|345.5|343.3|345.72|343.52|344.42|342.22|0
1689925800000|2023-07-21 07:50:00|345.29|343.09|344.63|342.43|345.5|343.3|344.63|342.43|0
1689926100000|2023-07-21 07:55:00|344.52|342.32|343.54|341.34|344.63|342.43|343.11|340.91|0
1689926400000|2023-07-21 08:00:00|343.32|341.12|343.86|341.66|343.97|341.77|342.67|340.47|0
1689926700000|2023-07-21 08:05:00|343.76|341.56|343.76|341.56|344.84|342.64|343.76|341.56|0
1689927000000|2023-07-21 08:10:00|343.54|341.34|343.1|340.9|343.75|341.55|342.88|340.68|0
1689927300000|2023-07-21 08:15:00|343.32|341.12|344.19|341.99|344.19|341.99|342.88|340.68|0
1689927600000|2023-07-21 08:20:00|344.29|342.09|345.49|343.29|345.71|343.51|344.19|341.99|0
1689927900000|2023-07-21 08:25:00|345.38|343.18|346.14|343.94|346.14|343.94|345.05|342.85|0
1689928200000|2023-07-21 08:30:00|345.92|343.72|346.14|343.94|346.58|344.38|345.71|343.51|0
1689928500000|2023-07-21 08:35:00|345.92|343.72|345.92|343.72|346.14|343.94|345.92|343.72|0
1689928800000|2023-07-21 08:40:00|346.14|343.94|347.23|345.03|347.23|345.03|346.14|343.94|0
1689929100000|2023-07-21 08:45:00|347.44|345.24|345.92|343.72|347.66|345.46|345.7|343.5|0
1689929400000|2023-07-21 08:50:00|345.7|343.5|346.57|344.37|346.57|344.37|345.26|343.06|0
1689929700000|2023-07-21 08:55:00|346.35|344.15|346.57|344.37|346.79|344.59|346.13|343.93|0
1689930000000|2023-07-21 09:00:00|346.67|344.47|345.47|343.27|346.67|344.47|345.47|343.27|0
1689930300000|2023-07-21 09:05:00|345.26|343.06|345.69|343.49|345.69|343.49|345.26|343.06|0
1689930600000|2023-07-21 09:10:00|345.58|343.38|345.91|343.71|346.34|344.14|345.47|343.27|0
1689930900000|2023-07-21 09:15:00|346.12|343.92|346.56|344.36|346.56|344.36|345.9|343.7|0
1689931200000|2023-07-21 09:20:00|346.78|344.58|346.77|344.57|347.21|345.01|346.34|344.14|0
1689931500000|2023-07-21 09:25:00|346.56|344.36|345.9|343.7|346.56|344.36|345.47|343.27|0
1689931800000|2023-07-21 09:30:00|345.79|343.59|344.16|341.96|345.9|343.7|343.94|341.74|0
1689932100000|2023-07-21 09:35:00|344.37|342.17|343.94|341.74|344.37|342.17|343.5|341.3|0
1689932400000|2023-07-21 09:40:00|344.15|341.95|343.5|341.3|344.59|342.39|343.5|341.3|0
1689932700000|2023-07-21 09:45:00|343.72|341.52|344.59|342.39|344.8|342.6|343.72|341.52|0
1689933000000|2023-07-21 09:50:00|344.69|342.49|345.67|343.47|346.33|344.13|344.69|342.49|0
1689933300000|2023-07-21 09:55:00|346.11|343.91|346.11|343.91|346.76|344.56|345.67|343.47|0
1689933600000|2023-07-21 10:00:00|346.32|344.12|347.3|345.1|347.63|345.43|345.89|343.69|0
1689933900000|2023-07-21 10:05:00|347.2|345|347.19|344.99|347.63|345.43|346.98|344.78|0
1689934200000|2023-07-21 10:10:00|347.08|344.88|347.41|345.21|347.85|345.65|347.08|344.88|0
1689934500000|2023-07-21 10:15:00|347.63|345.43|347.41|345.21|347.85|345.65|346.75|344.55|0
1689934800000|2023-07-21 10:20:00|347.63|345.43|348.06|345.86|348.28|346.08|347.19|344.99|0
1689935100000|2023-07-21 10:25:00|348.28|346.08|349.37|347.17|349.37|347.17|347.84|345.64|0
1689935400000|2023-07-21 10:30:00|349.15|346.95|349.37|347.17|349.37|347.17|348.71|346.51|0
1689935700000|2023-07-21 10:35:00|349.15|346.95|348.71|346.51|349.15|346.95|348.27|346.07|0
1689936000000|2023-07-21 10:40:00|348.6|346.4|348.27|346.07|348.65|346.45|347.83|345.63|0
1689936300000|2023-07-21 10:45:00|348.49|346.29|349.14|346.94|349.14|346.94|348.27|346.07|0
1689936600000|2023-07-21 10:50:00|349.36|347.16|348.27|346.07|349.36|347.16|348.05|345.85|0
1689936900000|2023-07-21 10:55:00|348.15|345.95|348.92|346.72|348.92|346.72|347.61|345.41|0
1689937200000|2023-07-21 11:00:00|348.7|346.5|347.16|344.96|348.7|346.5|347.16|344.96|0
1689937500000|2023-07-21 11:05:00|346.94|344.74|346.94|344.74|347.6|345.4|346.51|344.31|0
1689937800000|2023-07-21 11:10:00|347.16|344.96|347.6|345.4|347.6|345.4|347.16|344.96|0
1689938100000|2023-07-21 11:15:00|347.81|345.61|347.81|345.61|348.03|345.83|347.6|345.4|0
1689938400000|2023-07-21 11:20:00|347.59|345.39|346.94|344.74|348.03|345.83|346.72|344.52|0
1689938700000|2023-07-21 11:25:00|346.72|344.52|346.72|344.52|347.59|345.39|346.5|344.3|0
1689939000000|2023-07-21 11:30:00|346.5|344.3|344.53|342.33|346.5|344.3|344.53|342.33|0
1689939300000|2023-07-21 11:35:00|344.75|342.55|345.4|343.2|346.06|343.86|344.75|342.55|0
1689939600000|2023-07-21 11:40:00|345.18|342.98|345.84|343.64|346.49|344.29|345.18|342.98|0
1689939900000|2023-07-21 11:45:00|345.62|343.42|345.61|343.41|346.05|343.85|345.4|343.2|0
1689940200000|2023-07-21 11:50:00|345.5|343.3|345.83|343.63|345.83|343.63|345.4|343.2|0
1689940500000|2023-07-21 11:55:00|345.61|343.41|343.86|341.66|345.83|343.63|343.86|341.66|0
1689940800000|2023-07-21 12:00:00|344.3|342.1|346.7|344.5|346.81|344.61|344.08|341.88|0
1689941100000|2023-07-21 12:05:00|346.48|344.28|347.36|345.16|347.79|345.59|346.48|344.28|0
1689941400000|2023-07-21 12:10:00|347.46|345.26|349.11|346.91|349.11|346.91|347.36|345.16|0
1689941700000|2023-07-21 12:15:00|349.32|347.12|350.42|348.22|351.08|348.88|348.89|346.69|0
1689942000000|2023-07-21 12:20:00|350.64|348.44|352.17|349.97|352.17|349.97|349.98|347.78|0
1689942300000|2023-07-21 12:25:00|352.28|350.08|352.17|349.97|352.61|350.41|351.73|349.53|0
1689942600000|2023-07-21 12:30:00|352.39|350.19|353.05|350.85|353.49|351.29|351.51|349.31|0
1689942900000|2023-07-21 12:35:00|352.93|350.73|354.37|352.17|354.81|352.61|352.27|350.07|0
1689943200000|2023-07-21 12:40:00|354.25|352.05|353.48|351.28|354.25|352.05|353.05|350.85|0
1689943500000|2023-07-21 12:45:00|353.37|351.17|354.36|352.16|354.36|352.16|353.26|351.06|0
1689943800000|2023-07-21 12:50:00|354.14|351.94|355.24|353.04|355.9|353.7|354.14|351.94|0
1689944100000|2023-07-21 12:55:00|355.02|352.82|356.12|353.92|356.12|353.92|355.02|352.82|0
1689944400000|2023-07-21 13:00:00|356.34|354.14|356.34|354.14|357|354.8|355.9|353.7|0
1689944700000|2023-07-21 13:05:00|356.56|354.36|358.1|355.9|358.1|355.9|355.46|353.26|0
1689945000000|2023-07-21 13:10:00|357.88|355.68|356.34|354.14|358.77|356.57|356.34|354.14|0
1689945300000|2023-07-21 13:15:00|356.12|353.92|355.89|353.69|357|354.8|355.89|353.69|0
1689945600000|2023-07-21 13:20:00|356.11|353.91|355.89|353.69|357|354.8|355.56|353.36|0
1689945900000|2023-07-21 13:25:00|356.55|354.35|351.93|349.73|357.44|355.24|351.93|349.73|0
1689946200000|2023-07-21 13:30:00|351.49|349.29|350.97|348.77|352.73|350.53|346.67|344.47|0
1689946500000|2023-07-21 13:35:00|350.54|348.34|349.51|347.31|352.37|350.17|348.64|346.44|0
1689946800000|2023-07-21 13:40:00|349.73|347.53|347.1|344.9|349.95|347.75|346.23|344.03|0
1689947100000|2023-07-21 13:45:00|346.88|344.68|343.17|340.97|348.19|345.99|341.86|339.66|0
1689947400000|2023-07-21 13:50:00|342.95|340.75|342.29|340.09|344.04|341.84|339.68|337.48|0
1689947700000|2023-07-21 13:55:00|342.51|340.31|341.64|339.44|343.6|341.4|340.99|338.79|0
1689948000000|2023-07-21 14:00:00|341.86|339.66|340.11|337.91|342.51|340.31|336.43|334.23|0
1689948300000|2023-07-21 14:05:00|339.9|337.7|342.29|340.09|342.94|340.74|339.03|336.83|0
1689948600000|2023-07-21 14:10:00|342.51|340.31|344.1|341.9|344.9|342.7|341.85|339.65|0
1689948900000|2023-07-21 14:15:00|344.54|342.34|346.29|344.09|346.62|344.42|343.88|341.68|0
1689949200000|2023-07-21 14:20:00|346.51|344.31|339.92|337.72|346.51|344.31|339.27|337.07|0
1689949500000|2023-07-21 14:25:00|339.7|337.5|335.55|333.35|340.14|337.94|335.55|333.35|0
1689949800000|2023-07-21 14:30:00|335.33|333.13|338.39|336.19|340.14|337.94|335.33|333.13|0
1689950100000|2023-07-21 14:35:00|338.61|336.41|338.82|336.62|341.23|339.03|338.17|335.97|0
1689950400000|2023-07-21 14:40:00|339.04|336.84|341.23|339.03|342.77|340.57|339.04|336.84|0
1689950700000|2023-07-21 14:45:00|341.45|339.25|344.96|342.76|345.62|343.42|341.01|338.81|0
1689951000000|2023-07-21 14:50:00|345.18|342.98|342.32|340.12|345.62|343.42|342.1|339.9|0
1689951300000|2023-07-21 14:55:00|342.76|340.56|342.54|340.34|342.76|340.56|341.01|338.81|0
1689951600000|2023-07-21 15:00:00|342.1|339.9|342.76|340.56|345.4|343.2|342.1|339.9|0
1689951900000|2023-07-21 15:05:00|342.98|340.78|347.6|345.4|348.04|345.84|342.98|340.78|0
1689952200000|2023-07-21 15:10:00|347.82|345.62|346.49|344.29|349.14|346.94|346.49|344.29|0
1689952500000|2023-07-21 15:15:00|346.71|344.51|347.82|345.62|348.7|346.5|346.27|344.07|0
1689952800000|2023-07-21 15:20:00|347.59|345.39|347.95|345.75|348.48|346.28|346.93|344.73|0
1689953100000|2023-07-21 15:25:00|347.73|345.53|349.05|346.85|349.27|347.07|347.07|344.87|0
1689953400000|2023-07-21 15:30:00|349.49|347.29|347.5|345.3|351.25|349.05|347.28|345.08|0
1689953700000|2023-07-21 15:35:00|347.28|345.08|347.72|345.52|349.27|347.07|346.84|344.64|0
1689954000000|2023-07-21 15:40:00|348.38|346.18|344.64|342.44|348.82|346.62|344.64|342.44|0
1689954300000|2023-07-21 15:45:00|344.86|342.66|347.89|345.69|347.89|345.69|343.11|340.91|0
1689954600000|2023-07-21 15:50:00|348.11|345.91|344.36|342.16|349.22|347.02|344.36|342.16|0
1689954900000|2023-07-21 15:55:00|344.58|342.38|347.23|345.03|347.23|345.03|343.7|341.5|0
1689955200000|2023-07-21 16:00:00|347.45|345.25|346.39|344.19|347.49|345.29|345.08|342.88|0
1689955500000|2023-07-21 16:05:00|345.95|343.75|344.63|342.43|345.95|343.75|344.41|342.21|0
1689955800000|2023-07-21 16:10:00|344.85|342.65|343.97|341.77|345.73|343.53|343.1|340.9|0
1689956100000|2023-07-21 16:15:00|344.19|341.99|345.51|343.31|345.95|343.75|343.97|341.77|0
1689956400000|2023-07-21 16:20:00|345.29|343.09|345.29|343.09|347.27|345.07|345.29|343.09|0
1689956700000|2023-07-21 16:25:00|345.07|342.87|342.87|340.67|345.51|343.31|342.87|340.67|0
1689957000000|2023-07-21 16:30:00|343.09|340.89|343.97|341.77|344.41|342.21|342.87|340.67|0
1689957300000|2023-07-21 16:35:00|343.75|341.55|343.53|341.33|343.97|341.77|342.65|340.45|0
1689957600000|2023-07-21 16:40:00|343.31|341.11|340.68|338.48|343.53|341.33|339.8|337.6|0
1689957900000|2023-07-21 16:45:00|340.46|338.26|340.24|338.04|340.67|338.47|338.71|336.51|0
1689958200000|2023-07-21 16:50:00|340.02|337.82|341.11|338.91|341.99|339.79|339.8|337.6|0
1689958500000|2023-07-21 16:55:00|341.33|339.13|341.76|339.56|341.76|339.56|340.67|338.47|0
1689958800000|2023-07-21 17:00:00|341.33|339.13|343.74|341.54|343.74|341.54|341.33|339.13|0
1689959100000|2023-07-21 17:05:00|343.84|341.64|345.71|343.51|346.15|343.95|343.84|341.64|0
1689959400000|2023-07-21 17:10:00|345.49|343.29|346.81|344.61|347.69|345.49|345.49|343.29|0
1689959700000|2023-07-21 17:15:00|346.59|344.39|347.47|345.27|348.35|346.15|346.59|344.39|0
1689960000000|2023-07-21 17:20:00|347.69|345.49|347.46|345.26|347.9|345.7|346.58|344.38|0
1689960300000|2023-07-21 17:25:00|347.24|345.04|349|346.8|349|346.8|346.36|344.16|0
1689960600000|2023-07-21 17:30:00|348.78|346.58|350.55|348.35|350.99|348.79|348.34|346.14|0
1689960900000|2023-07-21 17:35:00|350.33|348.13|350.99|348.79|350.99|348.79|349.22|347.02|0
1689961200000|2023-07-21 17:40:00|350.76|348.56|349.66|347.46|352.31|350.11|349.44|347.24|0
1689961500000|2023-07-21 17:45:00|349.44|347.24|350.1|347.9|350.32|348.12|349|346.8|0
1689961800000|2023-07-21 17:50:00|350.32|348.12|351.86|349.66|352.09|349.89|349.88|347.68|0
1689962100000|2023-07-21 17:55:00|351.64|349.44|351.34|349.14|351.86|349.66|349.88|347.68|0
1689962400000|2023-07-21 18:00:00|351.56|349.36|347.81|345.61|352|349.8|347.59|345.39|0
1689962700000|2023-07-21 18:05:00|347.59|345.39|348.25|346.05|348.91|346.71|346.49|344.29|0
1689963000000|2023-07-21 18:10:00|348.47|346.27|343.64|341.44|348.47|346.27|343.2|341|0
1689963300000|2023-07-21 18:15:00|343.85|341.65|345.61|343.41|346.27|344.07|342.98|340.78|0
1689963600000|2023-07-21 18:20:00|345.83|343.63|344.51|342.31|345.83|343.63|344.07|341.87|0
1689963900000|2023-07-21 18:25:00|344.73|342.53|344.95|342.75|345.17|342.97|343.41|341.21|0
1689964200000|2023-07-21 18:30:00|345.17|342.97|344.5|342.3|345.6|343.4|343.19|340.99|0
1689964500000|2023-07-21 18:35:00|344.72|342.52|345.82|343.62|346.48|344.28|344.72|342.52|0
1689964800000|2023-07-21 18:40:00|345.6|343.4|347.14|344.94|348.24|346.04|345.6|343.4|0
1689965100000|2023-07-21 18:45:00|347.36|345.16|348.24|346.04|348.9|346.7|347.36|345.16|0
1689965400000|2023-07-21 18:50:00|348.02|345.82|346.03|343.83|348.24|346.04|346.03|343.83|0
1689965700000|2023-07-21 18:55:00|345.81|343.61|343.84|341.64|345.81|343.61|343.4|341.2|0
1689966000000|2023-07-21 19:00:00|343.62|341.42|341.43|339.23|344.06|341.86|341.43|339.23|0
1689966300000|2023-07-21 19:05:00|341.21|339.01|337.49|335.29|341.64|339.44|337.06|334.86|0
1689966600000|2023-07-21 19:10:00|337.06|334.86|337.27|335.07|337.71|335.51|336.18|333.98|0
1689966900000|2023-07-21 19:15:00|337.05|334.85|339.45|337.25|339.45|337.25|336.84|334.64|0
1689967200000|2023-07-21 19:20:00|339.89|337.69|337.92|335.72|341.2|339|337.05|334.85|0
1689967500000|2023-07-21 19:25:00|337.7|335.5|339.23|337.03|339.89|337.69|337.05|334.85|0
1689967800000|2023-07-21 19:30:00|339.45|337.25|336.83|334.63|339.45|337.25|336.83|334.63|0
1689968100000|2023-07-21 19:35:00|336.61|334.41|337.48|335.28|339.01|336.81|336.39|334.19|0
1689968400000|2023-07-21 19:40:00|337.26|335.06|336.61|334.41|338.57|336.37|335.52|333.32|0
1689968700000|2023-07-21 19:45:00|336.82|334.62|337.26|335.06|339.22|337.02|335.52|333.32|0
1689969000000|2023-07-21 19:50:00|336.6|334.4|339|336.8|339.66|337.46|336.6|334.4|0
1689969300000|2023-07-21 19:55:00|338.57|336.37|336.16|333.96|339.44|337.24|335.29|333.09|0
1689969600000|2023-07-21 20:00:00|335.95|333.75|334.7|332.5|335.95|333.75|334.42|332.22|0
1689969900000|2023-07-21 20:05:00|334.92|332.72|334.7|332.5|334.92|332.72|334.05|331.85|0
1689970200000|2023-07-21 20:10:00|334.92|332.72|334.48|332.28|335.57|333.37|334.04|331.84|0
1690158600000|2023-07-24 00:30:00|336.45|333.85|336.02|333.42|336.67|334.07|335.8|333.2|0
1690158900000|2023-07-24 00:35:00|336.23|333.63|335.15|332.55|336.23|333.63|335.15|332.55|0
1690159200000|2023-07-24 00:40:00|334.93|332.33|334.49|331.89|335.15|332.55|334.28|331.68|0
1690159500000|2023-07-24 00:45:00|334.38|331.78|334.71|332.11|334.71|332.11|334.27|331.67|0
1690159800000|2023-07-24 00:50:00|334.49|331.89|334.05|331.45|334.49|331.89|333.62|331.02|0
1690160100000|2023-07-24 00:55:00|334.27|331.67|334.92|332.32|334.92|332.32|334.05|331.45|0
1690160400000|2023-07-24 01:00:00|334.7|332.1|335.35|332.75|335.57|332.97|334.7|332.1|0
1690160700000|2023-07-24 01:05:00|335.14|332.54|334.7|332.1|335.57|332.97|334.59|331.99|0
1690161000000|2023-07-24 01:10:00|334.48|331.88|335.57|332.97|335.78|333.18|334.48|331.88|0
1690161300000|2023-07-24 01:15:00|335.35|332.75|334.26|331.66|335.35|332.75|334.04|331.44|0
1690161600000|2023-07-24 01:20:00|334.48|331.88|332.63|330.03|334.48|331.88|332.31|329.71|0
1690161900000|2023-07-24 01:25:00|332.52|329.92|332.95|330.35|332.96|330.36|332.09|329.49|0
1690162200000|2023-07-24 01:30:00|332.74|330.14|333.39|330.79|334.04|331.44|332.74|330.14|0
1690162500000|2023-07-24 01:35:00|333.17|330.57|333.6|331|334.25|331.65|333.17|330.57|0
1690162800000|2023-07-24 01:40:00|333.82|331.22|335.34|332.74|335.34|332.74|333.6|331|0
1690163100000|2023-07-24 01:45:00|335.12|332.52|334.9|332.3|335.77|333.17|334.68|332.08|0
1690163400000|2023-07-24 01:50:00|334.68|332.08|334.25|331.65|335.12|332.52|334.13|331.53|0
1690163700000|2023-07-24 01:55:00|334.03|331.43|334.46|331.86|334.46|331.86|334.03|331.43|0
1690164000000|2023-07-24 02:00:00|334.24|331.64|335.11|332.51|335.11|332.51|334.03|331.43|0
1690164300000|2023-07-24 02:05:00|334.89|332.29|334.46|331.86|335.11|332.51|334.13|331.53|0
1690164600000|2023-07-24 02:10:00|334.24|331.64|334.24|331.64|334.67|332.07|333.8|331.2|0
1690164900000|2023-07-24 02:15:00|334.02|331.42|334.24|331.64|334.67|332.07|333.8|331.2|0
1690165200000|2023-07-24 02:20:00|334.12|331.52|335.75|333.15|335.97|333.37|334.12|331.52|0
1690165500000|2023-07-24 02:25:00|335.97|333.37|336.51|333.91|337.49|334.89|335.75|333.15|0
1690165800000|2023-07-24 02:30:00|336.4|333.8|335.97|333.37|337.06|334.46|335.97|333.37|0
1690166100000|2023-07-24 02:35:00|336.18|333.58|336.62|334.02|336.84|334.24|335.75|333.15|0
1690166400000|2023-07-24 02:40:00|336.72|334.12|336.62|334.02|337.05|334.45|336.4|333.8|0
1690166700000|2023-07-24 02:45:00|336.4|333.8|336.61|334.01|336.83|334.23|336.4|333.8|0
1690167000000|2023-07-24 02:50:00|336.72|334.12|336.39|333.79|336.83|334.23|336.39|333.79|0
1690167300000|2023-07-24 02:55:00|336.61|334.01|336.28|333.68|336.61|334.01|335.96|333.36|0
1690167600000|2023-07-24 03:00:00|336.17|333.57|336.39|333.79|337.04|334.44|336.17|333.57|0
1690167900000|2023-07-24 03:05:00|336.61|334.01|336.61|334.01|337.04|334.44|336.39|333.79|0
1690168200000|2023-07-24 03:10:00|336.71|334.11|336.39|333.79|337.04|334.44|336.39|333.79|0
1690168500000|2023-07-24 03:15:00|336.17|333.57|336.17|333.57|336.39|333.79|335.73|333.13|0
1690168800000|2023-07-24 03:20:00|335.95|333.35|335.95|333.35|336.17|333.57|335.51|332.91|0
1690169100000|2023-07-24 03:25:00|335.73|333.13|335.29|332.69|335.95|333.35|335.29|332.69|0
1690169400000|2023-07-24 03:30:00|335.08|332.48|335.18|332.58|335.29|332.69|334.42|331.82|0
1690169700000|2023-07-24 03:35:00|335.07|332.47|334.85|332.25|335.29|332.69|334.85|332.25|0
1690170000000|2023-07-24 03:40:00|335.07|332.47|334.63|332.03|335.29|332.69|334.63|332.03|0
1690170300000|2023-07-24 03:45:00|334.52|331.92|334.63|332.03|334.63|332.03|334.2|331.6|0
1690170600000|2023-07-24 03:50:00|334.85|332.25|335.07|332.47|335.28|332.68|334.85|332.25|0
1690170900000|2023-07-24 03:55:00|335.06|332.46|334.85|332.25|335.06|332.46|334.85|332.25|0
1690171200000|2023-07-24 04:00:00|335.06|332.46|335.5|332.9|335.5|332.9|334.85|332.25|0
1690171500000|2023-07-24 04:05:00|335.28|332.68|335.06|332.46|335.5|332.9|335.06|332.46|0
1690171800000|2023-07-24 04:10:00|335.28|332.68|335.27|332.67|335.49|332.89|335.27|332.67|0
1690172100000|2023-07-24 04:15:00|335.06|332.46|335.05|332.45|335.06|332.46|334.84|332.24|0
1690172400000|2023-07-24 04:20:00|335.27|332.67|334.62|332.02|335.27|332.67|334.62|332.02|0
1690172700000|2023-07-24 04:25:00|334.4|331.8|334.83|332.23|334.83|332.23|333.97|331.37|0
1690173000000|2023-07-24 04:30:00|334.62|332.02|335.27|332.67|335.27|332.67|334.62|332.02|0
1690173300000|2023-07-24 04:35:00|335.37|332.77|335.05|332.45|335.48|332.88|335.05|332.45|0
1690173600000|2023-07-24 04:40:00|335.26|332.66|335.26|332.66|335.48|332.88|335.26|332.66|0
1690173900000|2023-07-24 04:45:00|335.04|332.44|334.83|332.23|335.26|332.66|334.83|332.23|0
1690174200000|2023-07-24 04:50:00|334.82|332.22|334.82|332.22|335.26|332.66|334.82|332.22|0
1690174500000|2023-07-24 04:55:00|335.04|332.44|335.26|332.66|335.26|332.66|334.82|332.22|0
1690174800000|2023-07-24 05:00:00|335.04|332.44|335.25|332.65|335.91|333.31|334.82|332.22|0
1690175100000|2023-07-24 05:05:00|335.47|332.87|334.82|332.22|335.47|332.87|334.82|332.22|0
1690175400000|2023-07-24 05:10:00|334.7|332.1|335.68|333.08|335.69|333.09|334.6|332|0
1690175700000|2023-07-24 05:15:00|335.57|332.97|335.25|332.65|335.68|333.08|335.03|332.43|0
1690176000000|2023-07-24 05:20:00|335.46|332.86|334.59|331.99|335.46|332.86|334.59|331.99|0
1690176300000|2023-07-24 05:25:00|334.38|331.78|334.37|331.77|334.81|332.21|334.16|331.56|0
1690176600000|2023-07-24 05:30:00|334.48|331.88|334.37|331.77|334.81|332.21|334.16|331.56|0
1690176900000|2023-07-24 05:35:00|334.59|331.99|334.59|331.99|334.81|332.21|334.15|331.55|0
1690177200000|2023-07-24 05:40:00|334.47|331.87|334.59|331.99|334.8|332.2|334.37|331.77|0
1690177500000|2023-07-24 05:45:00|334.58|331.98|334.15|331.55|334.58|331.98|334.15|331.55|0
1690177800000|2023-07-24 05:50:00|333.93|331.33|333.5|330.9|333.93|331.33|333.06|330.46|0
1690178100000|2023-07-24 05:55:00|333.71|331.11|334.14|331.54|334.14|331.54|333.28|330.68|0
1690178400000|2023-07-24 06:00:00|334.03|331.43|333.49|330.89|334.14|331.54|332.41|329.81|0
1690178700000|2023-07-24 06:05:00|333.27|330.67|332.53|330.33|333.27|330.67|331.77|329.57|0
1690179000000|2023-07-24 06:10:00|332.64|330.44|332.64|330.44|332.85|330.65|331.99|329.79|0
1690179300000|2023-07-24 06:15:00|332.42|330.22|334.59|332.39|334.81|332.61|332.42|330.22|0
1690179600000|2023-07-24 06:20:00|334.81|332.61|335.46|333.26|335.78|333.58|334.81|332.61|0
1690179900000|2023-07-24 06:25:00|335.24|333.04|334.37|332.17|335.46|333.26|334.37|332.17|0
1690180200000|2023-07-24 06:30:00|334.58|332.38|334.58|332.38|334.8|332.6|334.15|331.95|0
1690180500000|2023-07-24 06:35:00|334.8|332.6|334.36|332.16|335.02|332.82|334.03|331.83|0
1690180800000|2023-07-24 06:40:00|334.58|332.38|333.49|331.29|334.58|332.38|333.49|331.29|0
1690181100000|2023-07-24 06:45:00|333.27|331.07|333.49|331.29|334.14|331.94|333.27|331.07|0
1690181400000|2023-07-24 06:50:00|333.71|331.51|333.92|331.72|334.14|331.94|333.27|331.07|0
1690181700000|2023-07-24 06:55:00|333.7|331.5|333.27|331.07|333.92|331.72|333.27|331.07|0
1690182000000|2023-07-24 07:00:00|333.7|331.5|336.31|334.11|337.18|334.98|333.7|331.5|0
1690182300000|2023-07-24 07:05:00|336.09|333.89|337.18|334.98|338.49|336.29|336.09|333.89|0
1690182600000|2023-07-24 07:10:00|337.4|335.2|336.96|334.76|338.05|335.85|336.74|334.54|0
1690182900000|2023-07-24 07:15:00|337.18|334.98|340.01|337.81|340.23|338.03|336.09|333.89|0
1690183200000|2023-07-24 07:20:00|339.79|337.59|340.01|337.81|340.67|338.47|338.92|336.72|0
1690183500000|2023-07-24 07:25:00|340.23|338.03|340.88|338.68|341.1|338.9|340.23|338.03|0
1690183800000|2023-07-24 07:30:00|341.1|338.9|336.73|334.53|341.1|338.9|336.73|334.53|0
1690184100000|2023-07-24 07:35:00|336.3|334.1|338.26|336.06|338.69|336.49|336.08|333.88|0
1690184400000|2023-07-24 07:40:00|338.47|336.27|338.69|336.49|339.13|336.93|338.25|336.05|0
1690184700000|2023-07-24 07:45:00|338.91|336.71|340.87|338.67|340.87|338.67|338.8|336.6|0
1690185000000|2023-07-24 07:50:00|341.09|338.89|342.4|340.2|343.06|340.86|341.09|338.89|0
1690185300000|2023-07-24 07:55:00|342.18|339.98|342.18|339.98|342.4|340.2|341.53|339.33|0
1690185600000|2023-07-24 08:00:00|342.4|340.2|340.65|338.45|342.4|340.2|340.43|338.23|0
1690185900000|2023-07-24 08:05:00|340.87|338.67|339.55|337.35|340.87|338.67|339.55|337.35|0
1690186200000|2023-07-24 08:10:00|339.77|337.57|341.74|339.54|342.18|339.98|339.77|337.57|0
1690186500000|2023-07-24 08:15:00|341.52|339.32|339.99|337.79|341.74|339.54|339.99|337.79|0
1690186800000|2023-07-24 08:20:00|340.2|338|340.86|338.66|340.86|338.66|339.55|337.35|0
1690187100000|2023-07-24 08:25:00|341.08|338.88|343.15|340.95|343.26|341.06|341.08|338.88|0
1690187400000|2023-07-24 08:30:00|343.04|340.84|343.92|341.72|344.36|342.16|342.83|340.63|0
1690187700000|2023-07-24 08:35:00|344.14|341.94|343.26|341.06|344.36|342.16|343.26|341.06|0
1690188000000|2023-07-24 08:40:00|343.48|341.28|341.73|339.53|343.48|341.28|341.51|339.31|0
1690188300000|2023-07-24 08:45:00|341.94|339.74|342.96|340.76|342.96|340.76|341.72|339.52|0
1690188600000|2023-07-24 08:50:00|342.74|340.54|342.95|340.75|343.61|341.41|342.74|340.54|0
1690188900000|2023-07-24 08:55:00|342.74|340.54|342.95|340.75|343.49|341.29|342.74|340.54|0
1690189200000|2023-07-24 09:00:00|343.39|341.19|343.6|341.4|343.61|341.41|343.17|340.97|0
1690189500000|2023-07-24 09:05:00|343.39|341.19|343.82|341.62|344.36|342.16|343.17|340.97|0
1690189800000|2023-07-24 09:10:00|344.04|341.84|344.48|342.28|344.69|342.49|343.71|341.51|0
1690190100000|2023-07-24 09:15:00|344.26|342.06|346.01|343.81|346.88|344.68|344.26|342.06|0
1690190400000|2023-07-24 09:20:00|346.22|344.02|346|343.8|346.22|344.02|345.35|343.15|0
1690190700000|2023-07-24 09:25:00|345.78|343.58|345.78|343.58|345.78|343.58|345.13|342.93|0
1690191000000|2023-07-24 09:30:00|345.56|343.36|345.78|343.58|345.78|343.58|345.34|343.14|0
1690191300000|2023-07-24 09:35:00|346|343.8|346|343.8|346.22|344.02|345.56|343.36|0
1690191600000|2023-07-24 09:40:00|345.78|343.58|344.9|342.7|346|343.8|344.68|342.48|0
1690191900000|2023-07-24 09:45:00|345.12|342.92|345.34|343.14|345.34|343.14|344.68|342.48|0
1690192200000|2023-07-24 09:50:00|345.12|342.92|345.77|343.57|345.77|343.57|345.12|342.92|0
1690192500000|2023-07-24 09:55:00|345.55|343.35|345.33|343.13|345.55|343.35|345.11|342.91|0
1690192800000|2023-07-24 10:00:00|344.89|342.69|344.67|342.47|345.33|343.13|344.46|342.26|0
1690193100000|2023-07-24 10:05:00|344.45|342.25|344.23|342.03|344.67|342.47|343.8|341.6|0
1690193400000|2023-07-24 10:10:00|344.45|342.25|344.23|342.03|344.45|342.25|343.58|341.38|0
1690193700000|2023-07-24 10:15:00|344.01|341.81|344.45|342.25|344.67|342.47|344.01|341.81|0
1690194000000|2023-07-24 10:20:00|344.23|342.03|343.79|341.59|344.67|342.47|343.79|341.59|0
1690194300000|2023-07-24 10:25:00|344.01|341.81|344.66|342.46|344.67|342.47|344.01|341.81|0
1690194600000|2023-07-24 10:30:00|344.88|342.68|344.88|342.68|345.54|343.34|344.66|342.46|0
1690194900000|2023-07-24 10:35:00|345.1|342.9|344.88|342.68|345.1|342.9|344.66|342.46|0
1690195200000|2023-07-24 10:40:00|344.76|342.56|345.31|343.11|345.53|343.33|344.66|342.46|0
1690195500000|2023-07-24 10:45:00|345.53|343.33|344.22|342.02|345.53|343.33|343.78|341.58|0
1690195800000|2023-07-24 10:50:00|344|341.8|344.43|342.23|344.87|342.67|344|341.8|0
1690196100000|2023-07-24 10:55:00|344.32|342.12|343.34|341.14|344.32|342.12|343.12|340.92|0
1690196400000|2023-07-24 11:00:00|343.44|341.24|341.81|339.61|343.56|341.36|341.37|339.17|0
1690196700000|2023-07-24 11:05:00|341.59|339.39|342.24|340.04|342.46|340.26|341.59|339.39|0
1690197000000|2023-07-24 11:10:00|342.35|340.15|344.65|342.45|344.65|342.45|342.13|339.93|0
1690197300000|2023-07-24 11:15:00|344.86|342.66|344.42|342.22|345.96|343.76|344.21|342.01|0
1690197600000|2023-07-24 11:20:00|344.31|342.11|343.99|341.79|344.64|342.44|343.87|341.67|0
1690197900000|2023-07-24 11:25:00|343.77|341.57|344.64|342.44|344.64|342.44|343.33|341.13|0
1690198200000|2023-07-24 11:30:00|344.86|342.66|342.23|340.03|345.08|342.88|342.23|340.03|0
1690198500000|2023-07-24 11:35:00|342.45|340.25|342.67|340.47|343.32|341.12|342.45|340.25|0
1690198800000|2023-07-24 11:40:00|342.45|340.25|343.98|341.78|343.98|341.78|342.45|340.25|0
1690199100000|2023-07-24 11:45:00|343.76|341.56|342.88|340.68|343.98|341.78|342.88|340.68|0
1690199400000|2023-07-24 11:50:00|342.66|340.46|343.1|340.9|343.97|341.77|342.66|340.46|0
1690199700000|2023-07-24 11:55:00|342.88|340.68|342.55|340.35|343.54|341.34|342.22|340.02|0
1690200000000|2023-07-24 12:00:00|342.66|340.46|342|339.8|343.1|340.9|341.78|339.58|0
1690200300000|2023-07-24 12:05:00|341.78|339.58|340.69|338.49|342.22|340.02|340.47|338.27|0
1690200600000|2023-07-24 12:10:00|340.47|338.27|339.82|337.62|340.69|338.49|339.38|337.18|0
1690200900000|2023-07-24 12:15:00|339.6|337.4|340.91|338.71|341.12|338.92|339.6|337.4|0
1690201200000|2023-07-24 12:20:00|340.69|338.49|340.69|338.49|341.34|339.14|340.03|337.83|0
1690201500000|2023-07-24 12:25:00|340.47|338.27|341.12|338.92|341.12|338.92|340.47|338.27|0
1690201800000|2023-07-24 12:30:00|341.34|339.14|341.99|339.79|342.86|340.66|341.34|339.14|0
1690202100000|2023-07-24 12:35:00|342.21|340.01|342.42|340.22|343.08|340.88|342.21|340.01|0
1690202400000|2023-07-24 12:40:00|342.64|340.44|341.55|339.35|343.3|341.1|341.11|338.91|0
1690202700000|2023-07-24 12:45:00|341.77|339.57|341.98|339.78|342.2|340|341.33|339.13|0
1690203000000|2023-07-24 12:50:00|342.2|340|342.2|340|342.64|340.44|341.76|339.56|0
1690203300000|2023-07-24 12:55:00|342.42|340.22|343.95|341.75|343.95|341.75|341.98|339.78|0
1690203600000|2023-07-24 13:00:00|343.73|341.53|343.73|341.53|343.95|341.75|343.07|340.87|0
1690203900000|2023-07-24 13:05:00|343.94|341.74|343.07|340.87|343.94|341.74|342.85|340.65|0
1690204200000|2023-07-24 13:10:00|342.95|340.75|343.94|341.74|343.94|341.74|342.95|340.75|0
1690204500000|2023-07-24 13:15:00|343.72|341.52|344.81|342.61|345.47|343.27|343.72|341.52|0
1690204800000|2023-07-24 13:20:00|344.59|342.39|342.84|340.64|344.81|342.61|342.84|340.64|0
1690205100000|2023-07-24 13:25:00|342.63|340.43|344.81|342.61|345.03|342.83|342.62|340.42|0
1690205400000|2023-07-24 13:30:00|345.25|343.05|353.16|350.96|353.6|351.4|345.25|343.05|0
1690205700000|2023-07-24 13:35:00|354.04|351.84|352.27|350.07|354.26|352.06|349.19|346.99|0
1690206000000|2023-07-24 13:40:00|352.71|350.51|353.48|351.28|354.92|352.72|352.49|350.29|0
1690206300000|2023-07-24 13:45:00|352.16|349.96|348.97|346.77|354.26|352.06|346.77|344.57|0
1690206600000|2023-07-24 13:50:00|348.75|346.55|340.65|338.45|349.41|347.21|339.99|337.79|0
1690206900000|2023-07-24 13:55:00|340.21|338.01|342.77|340.57|343.43|341.23|339.71|337.51|0
1690207200000|2023-07-24 14:00:00|342.99|340.79|343.43|341.23|344.97|342.77|342.99|340.79|0
1690207500000|2023-07-24 14:05:00|343.21|341.01|342.77|340.57|344.31|342.11|340.8|338.6|0
1690207800000|2023-07-24 14:10:00|343.21|341.01|348.04|345.84|348.48|346.28|342.33|340.13|0
1690208100000|2023-07-24 14:15:00|347.82|345.62|350.02|347.82|351.35|349.15|347.38|345.18|0
1690208400000|2023-07-24 14:20:00|349.8|347.6|350.24|348.04|351.13|348.93|348.48|346.28|0
1690208700000|2023-07-24 14:25:00|350.46|348.26|351.12|348.92|352.45|350.25|348.26|346.06|0
1690209000000|2023-07-24 14:30:00|351.57|349.37|349.36|347.16|352.45|350.25|348.47|346.27|0
1690209300000|2023-07-24 14:35:00|349.58|347.38|348.25|346.05|351.34|349.14|348.03|345.83|0
1690209600000|2023-07-24 14:40:00|348.69|346.49|350.43|348.23|351.09|348.89|348.47|346.27|0
1690209900000|2023-07-24 14:45:00|350.21|348.01|349.99|347.79|351.31|349.11|349.33|347.13|0
1690210200000|2023-07-24 14:50:00|350.43|348.23|351.97|349.77|351.97|349.77|348.66|346.46|0
1690210500000|2023-07-24 14:55:00|352.19|349.99|352.63|350.43|353.51|351.31|350.86|348.66|0
1690210800000|2023-07-24 15:00:00|353.07|350.87|351.08|348.88|353.29|351.09|350.2|348|0
1690211100000|2023-07-24 15:05:00|350.86|348.66|350.53|348.33|351.08|348.88|348.44|346.24|0
1690211400000|2023-07-24 15:10:00|350.31|348.11|354.14|351.94|354.36|352.16|349.39|347.19|0
1690211700000|2023-07-24 15:15:00|353.92|351.72|355.02|352.82|356.12|353.92|353.92|351.72|0
1690212000000|2023-07-24 15:20:00|355.24|353.04|355.68|353.48|356.12|353.92|355.24|353.04|0
1690212300000|2023-07-24 15:25:00|355.46|353.26|353.69|351.49|355.46|353.26|353.47|351.27|0
1690212600000|2023-07-24 15:30:00|353.47|351.27|352.15|349.95|353.91|351.71|351.49|349.29|0
1690212900000|2023-07-24 15:35:00|351.93|349.73|350.6|348.4|353.03|350.83|349.07|346.87|0
1690213200000|2023-07-24 15:40:00|350.82|348.62|351.26|349.06|352.14|349.94|350.16|347.96|0
1690213500000|2023-07-24 15:45:00|351.04|348.84|352.8|350.6|353.68|351.48|351.04|348.84|0
1690213800000|2023-07-24 15:50:00|353.02|350.82|355.23|353.03|355.23|353.03|353.02|350.82|0
1690214100000|2023-07-24 15:55:00|355.45|353.25|355.22|353.02|355.45|353.25|353.68|351.48|0
1690214400000|2023-07-24 16:00:00|355.67|353.47|355.99|353.79|356.55|354.35|354.78|352.58|0
1690214700000|2023-07-24 16:05:00|355.88|353.68|355|352.8|356.1|353.9|354.12|351.92|0
1690215000000|2023-07-24 16:10:00|354.78|352.58|355.88|353.68|355.88|353.68|354.34|352.14|0
1690215300000|2023-07-24 16:15:00|356.1|353.9|354.24|352.04|357.55|355.35|354.02|351.82|0
1690215600000|2023-07-24 16:20:00|354.02|351.82|353.36|351.16|354.46|352.26|352.7|350.5|0
1690215900000|2023-07-24 16:25:00|353.24|351.04|355.78|353.58|355.78|353.58|352.91|350.71|0
1690216200000|2023-07-24 16:30:00|356|353.8|355.11|352.91|357.1|354.9|354.67|352.47|0
1690216500000|2023-07-24 16:35:00|355.33|353.13|354.23|352.03|355.33|353.13|354.01|351.81|0
1690216800000|2023-07-24 16:40:00|354.01|351.81|354.23|352.03|354.67|352.47|353.35|351.15|0
1690217100000|2023-07-24 16:45:00|354.45|352.25|352.69|350.49|354.45|352.25|352.69|350.49|0
1690217400000|2023-07-24 16:50:00|352.68|350.48|353.34|351.14|353.78|351.58|351.37|349.17|0
1690217700000|2023-07-24 16:55:00|353.56|351.36|354|351.8|354.88|352.68|352.68|350.48|0
1690218000000|2023-07-24 17:00:00|353.78|351.58|352.68|350.48|354|351.8|351.8|349.6|0
1690218300000|2023-07-24 17:05:00|352.9|350.7|352.68|350.48|353.56|351.36|351.8|349.6|0
1690218600000|2023-07-24 17:10:00|352.9|350.7|354|351.8|355.1|352.9|352.68|350.48|0
1690218900000|2023-07-24 17:15:00|354.22|352.02|353.33|351.13|354.66|352.46|352.89|350.69|0
1690219200000|2023-07-24 17:20:00|353.11|350.91|354.43|352.23|354.43|352.23|352.89|350.69|0
1690219500000|2023-07-24 17:25:00|354.21|352.01|355.53|353.33|355.53|353.33|354.21|352.01|0
1690219800000|2023-07-24 17:30:00|355.97|353.77|353.99|351.79|355.97|353.77|353.55|351.35|0
1690220100000|2023-07-24 17:35:00|353.55|351.35|356.41|354.21|356.63|354.43|353.55|351.35|0
1690220400000|2023-07-24 17:40:00|356.19|353.99|355.75|353.55|357.07|354.87|355.75|353.55|0
1690220700000|2023-07-24 17:45:00|355.97|353.77|357.07|354.87|357.29|355.09|355.97|353.77|0
1690221000000|2023-07-24 17:50:00|356.85|354.65|357.95|355.75|358.39|356.19|356.41|354.21|0
1690221300000|2023-07-24 17:55:00|357.73|355.53|358.17|355.97|358.61|356.41|356.62|354.42|0
1690221600000|2023-07-24 18:00:00|358.61|356.41|359.49|357.29|360.38|358.18|358.17|355.97|0
1690221900000|2023-07-24 18:05:00|359.72|357.52|358.83|356.63|359.72|357.52|358.39|356.19|0
1690222200000|2023-07-24 18:10:00|358.61|356.41|357.94|355.74|359.27|357.07|357.94|355.74|0
1690222500000|2023-07-24 18:15:00|358.16|355.96|357.5|355.3|358.61|356.41|356.84|354.64|0
1690222800000|2023-07-24 18:20:00|357.28|355.08|357.94|355.74|357.94|355.74|356.61|354.41|0
1690223100000|2023-07-24 18:25:00|358.16|355.96|356.61|354.41|358.6|356.4|356.61|354.41|0
1690223400000|2023-07-24 18:30:00|356.83|354.63|354.85|352.65|356.83|354.63|354.4|352.2|0
1690223700000|2023-07-24 18:35:00|354.62|352.42|353.96|351.76|354.84|352.64|353.52|351.32|0
1690224000000|2023-07-24 18:40:00|354.18|351.98|351.1|348.9|354.18|351.98|350.22|348.02|0
1690224300000|2023-07-24 18:45:00|350.88|348.68|352.64|350.44|352.64|350.44|350|347.8|0
1690224600000|2023-07-24 18:50:00|352.42|350.22|353.74|351.54|353.96|351.76|351.76|349.56|0
1690224900000|2023-07-24 18:55:00|353.52|351.32|353.95|351.75|354.17|351.97|353.08|350.88|0
1690225200000|2023-07-24 19:00:00|354.17|351.97|353.73|351.53|355.28|353.08|352.63|350.43|0
1690225500000|2023-07-24 19:05:00|353.95|351.75|352.41|350.21|354.39|352.19|352.41|350.21|0
1690225800000|2023-07-24 19:10:00|352.63|350.43|351.31|349.11|353.07|350.87|351.31|349.11|0
1690226100000|2023-07-24 19:15:00|351.09|348.89|352.63|350.43|353.07|350.87|351.09|348.89|0
1690226400000|2023-07-24 19:20:00|352.85|350.65|351.3|349.1|352.85|350.65|351.08|348.88|0
1690226700000|2023-07-24 19:25:00|351.08|348.88|346.92|344.72|351.08|348.88|346.48|344.28|0
1690227000000|2023-07-24 19:30:00|346.7|344.5|348.23|346.03|350.2|348|346.7|344.5|0
1690227300000|2023-07-24 19:35:00|348.67|346.47|347.57|345.37|349.98|347.78|347.57|345.37|0
1690227600000|2023-07-24 19:40:00|347.35|345.15|351.3|349.1|351.3|349.1|347.35|345.15|0
1690227900000|2023-07-24 19:45:00|351.52|349.32|351.29|349.09|353.27|351.07|351.29|349.09|0
1690228200000|2023-07-24 19:50:00|350.63|348.43|349.75|347.55|351.29|349.09|349.32|347.12|0
1690228500000|2023-07-24 19:55:00|349.97|347.77|353.05|350.85|353.27|351.07|349.97|347.77|0
1690228800000|2023-07-24 20:00:00|353.71|351.51|353.93|351.73|354.15|351.95|352.39|350.19|0
1690229100000|2023-07-24 20:05:00|353.71|351.51|353.93|351.73|355.03|352.83|353.71|351.51|0
1690229400000|2023-07-24 20:10:00|353.71|351.51|353.48|351.28|354.15|351.95|353.26|351.06|0
1690229700000|2023-07-24 20:15:00|353.68|351.08|354.34|351.74|354.34|351.74|353.68|351.08|0
1690230000000|2023-07-24 20:20:00|354.56|351.96|355|352.4|355|352.4|354.34|351.74|0
1690230300000|2023-07-24 20:25:00|354.78|352.18|355|352.4|355|352.4|354.78|352.18|0
1690230600000|2023-07-24 20:30:00|354.78|352.18|355.44|352.84|355.66|353.06|354.78|352.18|0
1690230900000|2023-07-24 20:35:00|355.22|352.62|355|352.4|355.22|352.62|354.78|352.18|0
1690231200000|2023-07-24 20:40:00|355.22|352.62|355.66|353.06|355.88|353.28|355.22|352.62|0
1690231500000|2023-07-24 20:45:00|355.88|353.28|354.99|352.39|355.88|353.28|354.99|352.39|0
1690231800000|2023-07-24 20:50:00|354.77|352.17|355.87|353.27|355.87|353.27|354.77|352.17|0
1690232100000|2023-07-24 20:55:00|355.65|353.05|354.65|352.05|355.87|353.27|354.65|352.05|0
1690232400000|2023-07-24 21:00:00|354.74|352.14|355.19|352.59|355.19|352.59|354.74|352.14|0
1690232700000|2023-07-24 21:05:00|355.09|352.49|355.16|352.56|355.26|352.66|354.7|352.1|0
1690233000000|2023-07-24 21:10:00|355.19|352.59|355.09|352.49|355.26|352.66|355.09|352.49|0
1690233300000|2023-07-24 21:15:00|355.06|352.46|355.06|352.46|355.06|352.46|354.99|352.39|0
1690233600000|2023-07-24 21:20:00|355.09|352.49|355.08|352.48|355.09|352.49|355.02|352.42|0
1690233900000|2023-07-24 21:25:00|355.12|352.52|355.21|352.61|355.25|352.65|355.08|352.48|0
1690234200000|2023-07-24 21:30:00|355.25|352.65|355.05|352.45|355.25|352.65|355.05|352.45|0
1690234500000|2023-07-24 21:35:00|355.08|352.48|355.11|352.51|355.11|352.51|355.08|352.48|0
1690235100000|2023-07-24 21:45:00|355.01|352.41|355.05|352.45|355.11|352.51|355.01|352.41|0
1690235400000|2023-07-24 21:50:00|354.95|352.35|355.01|352.41|355.05|352.45|354.95|352.35|0
1690235700000|2023-07-24 21:55:00|355.04|352.44|355.04|352.44|355.04|352.44|354.97|352.37|0
1690236000000|2023-07-24 22:00:00|354.63|352.03|354.3|351.7|354.63|352.03|353.42|350.82|0
1690236300000|2023-07-24 22:05:00|354.08|351.48|354.52|351.92|354.74|352.14|354.08|351.48|0
1690236600000|2023-07-24 22:10:00|354.63|352.03|354.08|351.48|354.96|352.36|354.08|351.48|0
1690236900000|2023-07-24 22:15:00|354.18|351.58|353.63|351.03|354.3|351.7|353.63|351.03|0
1690237200000|2023-07-24 22:20:00|353.85|351.25|353.85|351.25|354.07|351.47|353.63|351.03|0
1690237500000|2023-07-24 22:25:00|353.96|351.36|353.85|351.25|354.07|351.47|353.63|351.03|0
1690237800000|2023-07-24 22:30:00|354.07|351.47|353.63|351.03|354.07|351.47|353.63|351.03|0
1690238100000|2023-07-24 22:35:00|353.73|351.13|353.63|351.03|353.85|351.25|353.63|351.03|0
1690238400000|2023-07-24 22:40:00|353.62|351.02|353.62|351.02|353.62|351.02|353.62|351.02|0
1690238700000|2023-07-24 22:45:00|353.84|351.24|353.62|351.02|353.84|351.24|353.4|350.8|0
1690239000000|2023-07-24 22:50:00|353.4|350.8|353.62|351.02|353.62|351.02|353.4|350.8|0
1690239300000|2023-07-24 22:55:00|353.84|351.24|353.84|351.24|354.06|351.46|353.84|351.24|0
1690239600000|2023-07-24 23:00:00|353.62|351.02|353.62|351.02|354.06|351.46|353.62|351.02|0
1690239900000|2023-07-24 23:05:00|353.84|351.24|353.61|351.01|353.84|351.24|353.61|351.01|0
1690240200000|2023-07-24 23:10:00|353.72|351.12|353.61|351.01|354.05|351.45|353.28|350.68|0
1690240500000|2023-07-24 23:15:00|353.83|351.23|353.94|351.34|354.05|351.45|353.83|351.23|0
1690240800000|2023-07-24 23:20:00|354.05|351.45|354.93|352.33|354.93|352.33|354.05|351.45|0
1690241100000|2023-07-24 23:25:00|354.71|352.11|354.93|352.33|354.93|352.33|354.71|352.11|0
1690241400000|2023-07-24 23:30:00|355.15|352.55|354.93|352.33|355.37|352.77|354.93|352.33|0
1690241700000|2023-07-24 23:35:00|355.15|352.55|354.92|352.32|355.15|352.55|354.92|352.32|0
1690242000000|2023-07-24 23:40:00|355.03|352.43|354.92|352.32|355.03|352.43|354.7|352.1|0
1690242300000|2023-07-24 23:45:00|354.7|352.1|355.14|352.54|355.14|352.54|354.7|352.1|0
1690242600000|2023-07-24 23:50:00|355.03|352.43|354.7|352.1|355.03|352.43|354.48|351.88|0
1690242900000|2023-07-24 23:55:00|354.48|351.88|354.26|351.66|354.48|351.88|354.04|351.44|0
1690243200000|2023-07-25 00:00:00|354.04|351.44|354.25|351.65|354.48|351.88|353.81|351.21|0
1690243500000|2023-07-25 00:05:00|354.03|351.43|352.49|349.89|354.25|351.65|352.27|349.67|0
1690243800000|2023-07-25 00:10:00|352.6|350|351.83|349.23|352.71|350.11|351.83|349.23|0
1690244100000|2023-07-25 00:15:00|351.61|349.01|351.83|349.23|351.83|349.23|351.17|348.57|0
1690244400000|2023-07-25 00:20:00|352.05|349.45|351.38|348.78|352.05|349.45|351.38|348.78|0
1690244700000|2023-07-25 00:25:00|351.16|348.56|350.38|347.78|351.6|349|349.14|346.54|0
1690245000000|2023-07-25 00:30:00|350.6|348|351.04|348.44|351.04|348.44|350.38|347.78|0
1690245300000|2023-07-25 00:35:00|351.26|348.66|351.04|348.44|351.48|348.88|351.04|348.44|0
1690245600000|2023-07-25 00:40:00|350.82|348.22|350.82|348.22|351.04|348.44|350.6|348|0
1690245900000|2023-07-25 00:45:00|351.04|348.44|350.59|347.99|351.26|348.66|350.59|347.99|0
1690246200000|2023-07-25 00:50:00|350.82|348.22|350.37|347.77|350.82|348.22|350.15|347.55|0
1690246500000|2023-07-25 00:55:00|350.26|347.66|350.81|348.21|351.03|348.43|350.26|347.66|0
1690246800000|2023-07-25 01:00:00|350.92|348.32|351.03|348.43|351.25|348.65|350.81|348.21|0
1690247100000|2023-07-25 01:05:00|351.14|348.54|351.25|348.65|351.47|348.87|350.81|348.21|0
1690247400000|2023-07-25 01:10:00|351.47|348.87|351.03|348.43|351.47|348.87|350.81|348.21|0
1690247700000|2023-07-25 01:15:00|351.25|348.65|351.02|348.42|351.91|349.31|351.02|348.42|0
1690248000000|2023-07-25 01:20:00|350.8|348.2|350.36|347.76|350.8|348.2|349.48|346.88|0
1690248300000|2023-07-25 01:25:00|350.58|347.98|350.58|347.98|351.02|348.42|350.36|347.76|0
1690248600000|2023-07-25 01:30:00|350.36|347.76|350.14|347.54|350.8|348.2|349.91|347.31|0
1690248900000|2023-07-25 01:35:00|349.91|347.31|350.8|348.2|351.02|348.42|349.91|347.31|0
1690249200000|2023-07-25 01:40:00|350.58|347.98|349.47|346.87|350.8|348.2|349.25|346.65|0
1690249500000|2023-07-25 01:45:00|349.25|346.65|349.03|346.43|349.47|346.87|348.59|345.99|0
1690249800000|2023-07-25 01:50:00|348.81|346.21|350.35|347.75|350.35|347.75|348.81|346.21|0
1690250100000|2023-07-25 01:55:00|350.13|347.53|350.35|347.75|350.35|347.75|349.91|347.31|0
1690250400000|2023-07-25 02:00:00|350.13|347.53|350.12|347.52|350.57|347.97|349.9|347.3|0
1690250700000|2023-07-25 02:05:00|349.9|347.3|349.9|347.3|350.56|347.96|349.79|347.19|0
1690251000000|2023-07-25 02:10:00|350.01|347.41|349.9|347.3|350.01|347.41|349.46|346.86|0
1690251300000|2023-07-25 02:15:00|349.68|347.08|349.68|347.08|350.12|347.52|349.68|347.08|0
1690251600000|2023-07-25 02:20:00|349.9|347.3|349.9|347.3|350.12|347.52|349.68|347.08|0
1690251900000|2023-07-25 02:25:00|350.12|347.52|350.11|347.51|350.56|347.96|349.89|347.29|0
1690252200000|2023-07-25 02:30:00|350.22|347.62|351|348.4|351.22|348.62|350.22|347.62|0
1690252500000|2023-07-25 02:35:00|351.22|348.62|351.21|348.61|351.22|348.62|350.77|348.17|0
1690252800000|2023-07-25 02:40:00|350.99|348.39|350.33|347.73|350.99|348.39|350.33|347.73|0
1690253100000|2023-07-25 02:45:00|350.55|347.95|350.77|348.17|350.77|348.17|350.33|347.73|0
1690253400000|2023-07-25 02:50:00|350.99|348.39|350.77|348.17|350.99|348.39|350.55|347.95|0
1690253700000|2023-07-25 02:55:00|350.87|348.27|350.77|348.17|350.99|348.39|350.77|348.17|0
1690254000000|2023-07-25 03:00:00|350.54|347.94|350.54|347.94|350.76|348.16|350.54|347.94|0
1690254300000|2023-07-25 03:05:00|350.76|348.16|350.1|347.5|350.76|348.16|350.1|347.5|0
1690254600000|2023-07-25 03:10:00|350.32|347.72|350.95|348.35|350.95|348.35|350.32|347.72|0
1690254900000|2023-07-25 03:15:00|350.73|348.13|350.73|348.13|350.95|348.35|350.51|347.91|0
1690255200000|2023-07-25 03:20:00|350.95|348.35|350.94|348.34|350.95|348.35|350.72|348.12|0
1690255500000|2023-07-25 03:25:00|350.72|348.12|350.94|348.34|351.16|348.56|350.72|348.12|0
1690255800000|2023-07-25 03:30:00|350.72|348.12|350.72|348.12|350.94|348.34|350.5|347.9|0
1690256100000|2023-07-25 03:35:00|350.94|348.34|351.16|348.56|351.16|348.56|350.72|348.12|0
1690256400000|2023-07-25 03:40:00|351.04|348.44|351.38|348.78|351.38|348.78|351.04|348.44|0
1690256700000|2023-07-25 03:45:00|351.16|348.56|350.93|348.33|351.38|348.78|350.93|348.33|0
1690257000000|2023-07-25 03:50:00|351.16|348.56|351.04|348.44|351.16|348.56|350.93|348.33|0
1690257300000|2023-07-25 03:55:00|351.15|348.55|351.59|348.99|351.59|348.99|351.15|348.55|0
1690257600000|2023-07-25 04:00:00|351.37|348.77|351.37|348.77|351.59|348.99|351.37|348.77|0
1690257900000|2023-07-25 04:05:00|351.59|348.99|351.81|349.21|351.81|349.21|351.37|348.77|0
1690258200000|2023-07-25 04:10:00|352.03|349.43|351.81|349.21|352.03|349.43|351.81|349.21|0
1690258500000|2023-07-25 04:15:00|351.91|349.31|351.58|348.98|351.91|349.31|351.58|348.98|0
1690258800000|2023-07-25 04:20:00|351.81|349.21|351.8|349.2|352.03|349.43|351.8|349.2|0
1690259100000|2023-07-25 04:25:00|352.02|349.42|352.02|349.42|352.02|349.42|352.02|349.42|0
1690259400000|2023-07-25 04:30:00|352.46|349.86|352.24|349.64|352.46|349.86|352.02|349.42|0
1690259700000|2023-07-25 04:35:00|352.02|349.42|352.02|349.42|352.24|349.64|352.02|349.42|0
1690260000000|2023-07-25 04:40:00|351.9|349.3|352.02|349.42|352.02|349.42|351.8|349.2|0
1690260300000|2023-07-25 04:45:00|351.9|349.3|352.24|349.64|352.46|349.86|351.9|349.3|0
1690260600000|2023-07-25 04:50:00|352.46|349.86|352.01|349.41|352.46|349.86|352.01|349.41|0
1690260900000|2023-07-25 04:55:00|351.79|349.19|351.79|349.19|352.01|349.41|351.57|348.97|0
1690261200000|2023-07-25 05:00:00|351.57|348.97|352.01|349.41|352.23|349.63|351.57|348.97|0
1690261500000|2023-07-25 05:05:00|352.23|349.63|352.01|349.41|352.67|350.07|352.01|349.41|0
1690261800000|2023-07-25 05:10:00|352.67|350.07|352.45|349.85|352.67|350.07|352.45|349.85|0
1690262100000|2023-07-25 05:15:00|352.23|349.63|352.44|349.84|352.67|350.07|352|349.4|0
1690262400000|2023-07-25 05:20:00|352.22|349.62|352.22|349.62|352.22|349.62|352.22|349.62|0
1690262700000|2023-07-25 05:25:00|352|349.4|351.78|349.18|352|349.4|351.78|349.18|0
1690263000000|2023-07-25 05:30:00|352|349.4|351.56|348.96|352.22|349.62|351.56|348.96|0
1690263300000|2023-07-25 05:35:00|351.78|349.18|352.66|350.06|352.88|350.28|351.78|349.18|0
1690263600000|2023-07-25 05:40:00|352.44|349.84|352.66|350.06|352.88|350.28|352.44|349.84|0
1690263900000|2023-07-25 05:45:00|352.43|349.83|352.43|349.83|352.66|350.06|352.21|349.61|0
1690264200000|2023-07-25 05:50:00|352.21|349.61|352.65|350.05|352.65|350.05|351.99|349.39|0
1690264500000|2023-07-25 05:55:00|352.87|350.27|353.53|350.93|353.76|351.16|352.87|350.27|0
1690264800000|2023-07-25 06:00:00|353.75|351.15|352.65|350.05|353.75|351.15|351.77|349.17|0
1690265100000|2023-07-25 06:05:00|352.67|350.47|353.33|351.13|353.55|351.35|352.45|350.25|0
1690265400000|2023-07-25 06:10:00|353.55|351.35|353.77|351.57|354.21|352.01|353.33|351.13|0
1690265700000|2023-07-25 06:15:00|353.55|351.35|354.87|352.67|355.1|352.9|353.55|351.35|0
1690266000000|2023-07-25 06:20:00|354.43|352.23|355.09|352.89|355.1|352.9|354.43|352.23|0
1690266300000|2023-07-25 06:25:00|354.87|352.67|355.98|353.78|355.98|353.78|354.87|352.67|0
1690266600000|2023-07-25 06:30:00|355.76|353.56|355.53|353.33|355.76|353.56|355.31|353.11|0
1690266900000|2023-07-25 06:35:00|355.31|353.11|356.42|354.22|356.42|354.22|355.2|353|0
1690267200000|2023-07-25 06:40:00|356.2|354|355.75|353.55|356.42|354.22|355.75|353.55|0
1690267500000|2023-07-25 06:45:00|355.53|353.33|356.56|354.36|356.78|354.58|355.53|353.33|0
1690267800000|2023-07-25 06:50:00|356.34|354.14|356.44|354.24|356.67|354.47|355.9|353.7|0
1690268100000|2023-07-25 06:55:00|356.34|354.14|356.56|354.36|356.78|354.58|356.34|354.14|0
1690268400000|2023-07-25 07:00:00|356.78|354.58|356.33|354.13|357|354.8|355.67|353.47|0
1690268700000|2023-07-25 07:05:00|356.11|353.91|354.12|351.92|356.33|354.13|353.9|351.7|0
1690269000000|2023-07-25 07:10:00|354.34|352.14|355|352.8|355.67|353.47|354.12|351.92|0
1690269300000|2023-07-25 07:15:00|355.22|353.02|355.22|353.02|356.11|353.91|355|352.8|0
1690269600000|2023-07-25 07:20:00|355|352.8|355.22|353.02|355.66|353.46|354.34|352.14|0
1690269900000|2023-07-25 07:25:00|355|352.8|353.23|351.03|355|352.8|353.23|351.03|0
1690270200000|2023-07-25 07:30:00|353.45|351.25|352.35|350.15|353.89|351.69|351.91|349.71|0
1690270500000|2023-07-25 07:35:00|352.13|349.93|352.57|350.37|353.23|351.03|352.13|349.93|0
1690270800000|2023-07-25 07:40:00|352.34|350.14|353|350.8|353.23|351.03|352.34|350.14|0
1690271100000|2023-07-25 07:45:00|352.78|350.58|353.66|351.46|353.89|351.69|352.56|350.36|0
1690271400000|2023-07-25 07:50:00|353.44|351.24|353|350.8|353.89|351.69|352.56|350.36|0
1690271700000|2023-07-25 07:55:00|353.22|351.02|353.88|351.68|354.54|352.34|353|350.8|0
1690272000000|2023-07-25 08:00:00|353.77|351.57|354.76|352.56|354.76|352.56|353.66|351.46|0
1690272300000|2023-07-25 08:05:00|354.54|352.34|355.2|353|355.2|353|352.88|350.68|0
1690272600000|2023-07-25 08:10:00|354.98|352.78|356.53|354.33|356.53|354.33|354.76|352.56|0
1690272900000|2023-07-25 08:15:00|356.75|354.55|358.3|356.1|358.52|356.32|356.09|353.89|0
1690273200000|2023-07-25 08:20:00|358.52|356.32|358.96|356.76|359.63|357.43|358.3|356.1|0
1690273500000|2023-07-25 08:25:00|358.74|356.54|359.62|357.42|359.85|357.65|358.74|356.54|0
1690273800000|2023-07-25 08:30:00|359.4|357.2|359.62|357.42|359.85|357.65|359.18|356.98|0
1690274100000|2023-07-25 08:35:00|359.84|357.64|360.06|357.86|360.29|358.09|359.18|356.98|0
1690274400000|2023-07-25 08:40:00|360.29|358.09|359.62|357.42|360.73|358.53|359.4|357.2|0
1690274700000|2023-07-25 08:45:00|359.84|357.64|360.06|357.86|360.06|357.86|359.17|356.97|0
1690275000000|2023-07-25 08:50:00|360.28|358.08|359.84|357.64|360.5|358.3|359.84|357.64|0
1690275300000|2023-07-25 08:55:00|359.61|357.41|358.95|356.75|359.84|357.64|358.73|356.53|0
1690275600000|2023-07-25 09:00:00|358.73|356.53|359.39|357.19|359.39|357.19|358.5|356.3|0
1690275900000|2023-07-25 09:05:00|359.17|356.97|358.39|356.19|359.17|356.97|358.28|356.08|0
1690276200000|2023-07-25 09:10:00|358.5|356.3|357.83|355.63|358.5|356.3|357.39|355.19|0
1690276500000|2023-07-25 09:15:00|357.61|355.41|358.27|356.07|358.27|356.07|357.17|354.97|0
1690276800000|2023-07-25 09:20:00|358.05|355.85|357.83|355.63|358.05|355.85|357.39|355.19|0
1690277100000|2023-07-25 09:25:00|358.05|355.85|357.61|355.41|358.05|355.85|357.39|355.19|0
1690277400000|2023-07-25 09:30:00|357.38|355.18|357.6|355.4|357.83|355.63|357.16|354.96|0
1690277700000|2023-07-25 09:35:00|357.38|355.18|358.05|355.85|358.05|355.85|356.94|354.74|0
1690278000000|2023-07-25 09:40:00|357.82|355.62|358.04|355.84|358.05|355.85|357.6|355.4|0
1690278300000|2023-07-25 09:45:00|357.82|355.62|357.82|355.62|358.04|355.84|357.82|355.62|0
1690278600000|2023-07-25 09:50:00|357.93|355.73|357.82|355.62|358.04|355.84|357.6|355.4|0
1690278900000|2023-07-25 09:55:00|357.6|355.4|357.82|355.62|358.04|355.84|357.6|355.4|0
1690279200000|2023-07-25 10:00:00|357.59|355.39|357.81|355.61|358.04|355.84|357.37|355.17|0
1690279500000|2023-07-25 10:05:00|357.59|355.39|356.04|353.84|357.59|355.39|355.82|353.62|0
1690279800000|2023-07-25 10:10:00|356.26|354.06|354.27|352.07|356.26|354.06|353.83|351.63|0
1690280100000|2023-07-25 10:15:00|354.49|352.29|355.15|352.95|355.15|352.95|354.05|351.85|0
1690280400000|2023-07-25 10:20:00|355.04|352.84|354.71|352.51|355.04|352.84|354.49|352.29|0
1690280700000|2023-07-25 10:25:00|354.81|352.61|354.49|352.29|354.81|352.61|354.49|352.29|0
1690281000000|2023-07-25 10:30:00|354.93|352.73|354.7|352.5|355.81|353.61|354.26|352.06|0
1690281300000|2023-07-25 10:35:00|354.59|352.39|355.59|353.39|355.81|353.61|354.04|351.84|0
1690281600000|2023-07-25 10:40:00|355.47|353.27|356.3|354.1|356.3|354.1|355.41|353.21|0
1690281900000|2023-07-25 10:45:00|356.52|354.32|356.07|353.87|356.52|354.32|355.63|353.43|0
1690282200000|2023-07-25 10:50:00|356.18|353.98|356.74|354.54|356.74|354.54|355.85|353.65|0
1690282500000|2023-07-25 10:55:00|356.96|354.76|356.07|353.87|356.96|354.76|355.63|353.43|0
1690282800000|2023-07-25 11:00:00|355.85|353.65|357.4|355.2|357.4|355.2|355.85|353.65|0
1690283100000|2023-07-25 11:05:00|357.17|354.97|357.39|355.19|357.72|355.52|357.17|354.97|0
1690283400000|2023-07-25 11:10:00|357.61|355.41|357.39|355.19|357.84|355.64|356.95|354.75|0
1690283700000|2023-07-25 11:15:00|357.61|355.41|357.83|355.63|357.83|355.63|357.39|355.19|0
1690284000000|2023-07-25 11:20:00|357.61|355.41|357.61|355.41|357.83|355.63|357.17|354.97|0
1690284300000|2023-07-25 11:25:00|357.83|355.63|358.27|356.07|358.27|356.07|357.61|355.41|0
1690284600000|2023-07-25 11:30:00|358.16|355.96|356.72|354.52|358.16|355.96|356.72|354.52|0
1690284900000|2023-07-25 11:35:00|356.28|354.08|356.72|354.52|356.72|354.52|356.06|353.86|0
1690285200000|2023-07-25 11:40:00|356.5|354.3|356.49|354.29|356.72|354.52|355.83|353.63|0
1690285500000|2023-07-25 11:45:00|356.27|354.07|355.83|353.63|356.27|354.07|355.83|353.63|0
1690285800000|2023-07-25 11:50:00|356.05|353.85|356.71|354.51|356.93|354.73|356.05|353.85|0
1690286100000|2023-07-25 11:55:00|356.82|354.62|357.26|355.06|357.48|355.28|356.71|354.51|0
1690286400000|2023-07-25 12:00:00|357.37|355.17|357.81|355.61|358.81|356.61|357.15|354.95|0
1690286700000|2023-07-25 12:05:00|357.59|355.39|357.37|355.17|358.26|356.06|357.15|354.95|0
1690287000000|2023-07-25 12:10:00|357.15|354.95|356.7|354.5|357.37|355.17|356.7|354.5|0
1690287300000|2023-07-25 12:15:00|356.48|354.28|355.38|353.18|356.7|354.5|355.16|352.96|0
1690287600000|2023-07-25 12:20:00|355.6|353.4|353.83|351.63|355.6|353.4|353.61|351.41|0
1690287900000|2023-07-25 12:25:00|353.61|351.41|354.82|352.62|354.93|352.73|353.61|351.41|0
1690288200000|2023-07-25 12:30:00|354.93|352.73|354.71|352.51|354.93|352.73|354.05|351.85|0
1690288500000|2023-07-25 12:35:00|354.49|352.29|355.37|353.17|355.37|353.17|354.49|352.29|0
1690288800000|2023-07-25 12:40:00|355.15|352.95|354.04|351.84|355.37|353.17|353.6|351.4|0
1690289100000|2023-07-25 12:45:00|353.82|351.62|353.6|351.4|353.82|351.62|352.94|350.74|0
1690289400000|2023-07-25 12:50:00|353.82|351.62|353.6|351.4|354.26|352.06|353.6|351.4|0
1690289700000|2023-07-25 12:55:00|353.82|351.62|353.2|351|353.82|351.62|352.76|350.56|0
1690290000000|2023-07-25 13:00:00|352.98|350.78|351.22|349.02|353.2|351|350.56|348.36|0
1690290300000|2023-07-25 13:05:00|351.32|349.12|350.99|348.79|351.88|349.68|350.77|348.57|0
1690290600000|2023-07-25 13:10:00|351.21|349.01|350.55|348.35|351.21|349.01|350.33|348.13|0
1690290900000|2023-07-25 13:15:00|350.33|348.13|350.11|347.91|351.21|349.01|349.89|347.69|0
1690291200000|2023-07-25 13:20:00|349.89|347.69|349.89|347.69|350.33|348.13|349.45|347.25|0
1690291500000|2023-07-25 13:25:00|349.67|347.47|348.79|346.59|350.77|348.57|348.79|346.59|0
1690291800000|2023-07-25 13:30:00|349.23|347.03|352.78|350.58|352.78|350.58|349.07|346.87|0
1690292100000|2023-07-25 13:35:00|352.56|350.36|353.44|351.24|354.77|352.57|352.34|350.14|0
1690292400000|2023-07-25 13:40:00|353.66|351.46|354.99|352.79|354.99|352.79|353.22|351.02|0
1690292700000|2023-07-25 13:45:00|355.09|352.89|356.53|354.33|356.75|354.55|354.32|352.12|0
1690293000000|2023-07-25 13:50:00|356.75|354.55|356.49|354.29|357.05|354.85|354.54|352.34|0
1690293300000|2023-07-25 13:55:00|356.27|354.07|357.6|355.4|360.7|358.5|356.27|354.07|0
1690293600000|2023-07-25 14:00:00|356.82|354.62|356.48|354.28|358.7|356.5|356.26|354.06|0
1690293900000|2023-07-25 14:05:00|356.7|354.5|356.92|354.72|356.92|354.72|354.27|352.07|0
1690294200000|2023-07-25 14:10:00|357.14|354.94|358.47|356.27|358.47|356.27|356.48|354.28|0
1690294500000|2023-07-25 14:15:00|358.69|356.49|357.36|355.16|358.92|356.72|356.03|353.83|0
1690294800000|2023-07-25 14:20:00|357.58|355.38|358.91|356.71|358.91|356.71|357.58|355.38|0
1690295100000|2023-07-25 14:25:00|359.02|356.82|356.69|354.49|359.36|357.16|356.69|354.49|0
1690295400000|2023-07-25 14:30:00|356.47|354.27|354.7|352.5|356.91|354.71|354.03|351.83|0
1690295700000|2023-07-25 14:35:00|354.48|352.28|355.8|353.6|356.25|354.05|354.48|352.28|0
1690296000000|2023-07-25 14:40:00|356.02|353.82|356.24|354.04|356.69|354.49|355.14|352.94|0
1690296300000|2023-07-25 14:45:00|356.47|354.27|357.13|354.93|357.35|355.15|356.02|353.82|0
1690296600000|2023-07-25 14:50:00|357.35|355.15|354.69|352.49|357.35|355.15|354.47|352.27|0
1690296900000|2023-07-25 14:55:00|354.47|352.27|355.13|352.93|356.02|353.82|354.25|352.05|0
1690297200000|2023-07-25 15:00:00|355.35|353.15|355.57|353.37|356.24|354.04|355.13|352.93|0
1690297500000|2023-07-25 15:05:00|355.35|353.15|356.23|354.03|356.68|354.48|354.69|352.49|0
1690297800000|2023-07-25 15:10:00|356.46|354.26|357.56|355.36|357.78|355.58|355.79|353.59|0
1690298100000|2023-07-25 15:15:00|357.78|355.58|357.12|354.92|357.78|355.58|355.79|353.59|0
1690298400000|2023-07-25 15:20:00|357.34|355.14|359.11|356.91|359.11|356.91|356.89|354.69|0
1690298700000|2023-07-25 15:25:00|358.89|356.69|358.67|356.47|359.78|357.58|358.22|356.02|0
1690299000000|2023-07-25 15:30:00|358.89|356.69|360|357.8|360.66|358.46|358.67|356.47|0
1690299300000|2023-07-25 15:35:00|360.22|358.02|362.22|360.02|363.11|360.91|360.22|358.02|0
1690299600000|2023-07-25 15:40:00|362.44|360.24|363.55|361.35|364.22|362.02|361.77|359.57|0
1690299900000|2023-07-25 15:45:00|363.78|361.58|363.33|361.13|363.78|361.58|362.22|360.02|0
1690300200000|2023-07-25 15:50:00|363.11|360.91|362.88|360.68|363.55|361.35|362.44|360.24|0
1690300500000|2023-07-25 15:55:00|363.11|360.91|363.02|360.82|363.11|360.91|361.77|359.57|0
1690300800000|2023-07-25 16:00:00|362.8|360.6|362.24|360.04|363.13|360.93|361.8|359.6|0
1690301100000|2023-07-25 16:05:00|362.46|360.26|364.68|362.48|364.68|362.48|362.46|360.26|0
1690301400000|2023-07-25 16:10:00|364.46|362.26|363.79|361.59|364.68|362.48|363.35|361.15|0
1690301700000|2023-07-25 16:15:00|363.57|361.37|364.68|362.48|365.12|362.92|362.68|360.48|0
1690302000000|2023-07-25 16:20:00|364.9|362.7|363.12|360.92|364.9|362.7|362.9|360.7|0
1690302300000|2023-07-25 16:25:00|362.9|360.7|363.12|360.92|363.12|360.92|362.01|359.81|0
1690302600000|2023-07-25 16:30:00|362.9|360.7|363.12|360.92|363.12|360.92|362.23|360.03|0
1690302900000|2023-07-25 16:35:00|362.9|360.7|365.15|362.95|365.15|362.95|362.67|360.47|0
1690303200000|2023-07-25 16:40:00|365.14|362.94|364.48|362.28|365.37|363.17|364.04|361.84|0
1690303500000|2023-07-25 16:45:00|364.7|362.5|364.26|362.06|364.92|362.72|364.26|362.06|0
1690303800000|2023-07-25 16:50:00|364.48|362.28|366.91|364.71|367.36|365.16|364.48|362.28|0
1690304100000|2023-07-25 16:55:00|366.69|364.49|368.46|366.26|368.46|366.26|366.47|364.27|0
1690304400000|2023-07-25 17:00:00|368.24|366.04|368.9|366.7|370.02|367.82|368.02|365.82|0
1690304700000|2023-07-25 17:05:00|368.68|366.48|366.68|364.48|368.9|366.7|365.13|362.93|0
1690305000000|2023-07-25 17:10:00|366.46|364.26|367.79|365.59|367.79|365.59|366.24|364.04|0
1690305300000|2023-07-25 17:15:00|367.57|365.37|368.9|366.7|369.12|366.92|367.57|365.37|0
1690305600000|2023-07-25 17:20:00|369.12|366.92|369.79|367.59|370.23|368.03|369.12|366.92|0
1690305900000|2023-07-25 17:25:00|370.01|367.81|369.12|366.92|370.45|368.25|368.89|366.69|0
1690306200000|2023-07-25 17:30:00|369.56|367.36|369.78|367.58|370.45|368.25|369.56|367.36|0
1690306500000|2023-07-25 17:35:00|369.56|367.36|369.56|367.36|370.23|368.03|368.67|366.47|0
1690306800000|2023-07-25 17:40:00|369.33|367.13|370|367.8|370.22|368.02|368.45|366.25|0
1690307100000|2023-07-25 17:45:00|369.78|367.58|368.66|366.46|370|367.8|368.22|366.02|0
1690307400000|2023-07-25 17:50:00|368.55|366.35|368|365.8|368.66|366.46|367.33|365.13|0
1690307700000|2023-07-25 17:55:00|368.22|366.02|367.77|365.57|368.88|366.68|367.33|365.13|0
1690308000000|2023-07-25 18:00:00|367.55|365.35|368.44|366.24|368.66|366.46|366.66|364.46|0
1690308300000|2023-07-25 18:05:00|368.21|366.01|368.21|366.01|368.88|366.68|367.55|365.35|0
1690308600000|2023-07-25 18:10:00|367.99|365.79|370.09|367.89|370.09|367.89|367.99|365.79|0
1690308900000|2023-07-25 18:15:00|369.99|367.79|370.88|368.68|371.32|369.12|369.32|367.12|0
1690309200000|2023-07-25 18:20:00|370.65|368.45|372.65|370.45|373.32|371.12|370.65|368.45|0
1690309500000|2023-07-25 18:25:00|372.88|370.68|372.87|370.67|373.54|371.34|371.76|369.56|0
1690309800000|2023-07-25 18:30:00|373.2|371|374.88|372.68|375.33|373.13|373.1|370.9|0
1690310100000|2023-07-25 18:35:00|375.1|372.9|373.99|371.79|375.99|373.79|373.76|371.56|0
1690310400000|2023-07-25 18:40:00|374.21|372.01|375.1|372.9|375.32|373.12|372.65|370.45|0
1690310700000|2023-07-25 18:45:00|375.32|373.12|371.31|369.11|375.32|373.12|371.31|369.11|0
1690311000000|2023-07-25 18:50:00|371.53|369.33|372.42|370.22|372.87|370.67|370.86|368.66|0
1690311300000|2023-07-25 18:55:00|372.64|370.44|368.19|365.99|372.64|370.44|367.53|365.33|0
1690311600000|2023-07-25 19:00:00|367.97|365.77|368.41|366.21|369.97|367.77|367.53|365.33|0
1690311900000|2023-07-25 19:05:00|368.64|366.44|370.19|367.99|370.41|368.21|368.19|365.99|0
1690312200000|2023-07-25 19:10:00|370.41|368.21|371.3|369.1|371.52|369.32|368.63|366.43|0
1690312500000|2023-07-25 19:15:00|371.08|368.88|369.96|367.76|371.97|369.77|369.74|367.54|0
1690312800000|2023-07-25 19:20:00|370.18|367.98|369.74|367.54|371.3|369.1|369.29|367.09|0
1690313100000|2023-07-25 19:25:00|369.96|367.76|369.29|367.09|370.4|368.2|368.85|366.65|0
1690313400000|2023-07-25 19:30:00|368.85|366.65|368.4|366.2|369.29|367.09|367.07|364.87|0
1690313700000|2023-07-25 19:35:00|368.18|365.98|369.51|367.31|370.4|368.2|367.96|365.76|0
1690314000000|2023-07-25 19:40:00|369.73|367.53|367.73|365.53|369.95|367.75|367.51|365.31|0
1690314300000|2023-07-25 19:45:00|367.95|365.75|367.73|365.53|368.84|366.64|366.62|364.42|0
1690314600000|2023-07-25 19:50:00|366.62|364.42|367.51|365.31|369.28|367.08|365.73|363.53|0
1690314900000|2023-07-25 19:55:00|366.62|364.42|365.07|362.87|366.62|364.42|363.74|361.54|0
1690315200000|2023-07-25 20:00:00|364.18|361.98|363.74|361.54|371.06|368.86|360.2|358|0
1690315500000|2023-07-25 20:05:00|363.96|361.76|368.83|366.63|369.28|367.08|363.96|361.76|0
1690315800000|2023-07-25 20:10:00|367.06|364.86|370.16|367.96|370.39|368.19|366.83|364.63|0
1690316100000|2023-07-25 20:15:00|369.25|366.65|369.03|366.43|371.25|368.65|368.91|366.31|0
1690316400000|2023-07-25 20:20:00|369.25|366.65|370.36|367.76|371.25|368.65|368.81|366.21|0
1690316700000|2023-07-25 20:25:00|370.47|367.87|371.13|368.53|371.13|368.53|369.69|367.09|0
1690317000000|2023-07-25 20:30:00|371.02|368.42|370.13|367.53|371.8|369.2|369.91|367.31|0
1690317300000|2023-07-25 20:35:00|370.36|367.76|372.13|369.53|372.36|369.76|370.02|367.42|0
1690317600000|2023-07-25 20:40:00|372.36|369.76|373.02|370.42|373.13|370.53|372.36|369.76|0
1690317900000|2023-07-25 20:45:00|372.91|370.31|372.35|369.75|373.47|370.87|372.35|369.75|0
1690318200000|2023-07-25 20:50:00|372.13|369.53|372.35|369.75|372.8|370.2|371.91|369.31|0
1690318500000|2023-07-25 20:55:00|372.46|369.86|372.46|369.86|373.02|370.42|371.68|369.08|0
1690318800000|2023-07-25 21:00:00|372.23|369.63|372.23|369.63|372.72|370.12|372.03|369.43|0
1690319100000|2023-07-25 21:05:00|372.55|369.95|372.39|369.79|372.82|370.22|372.06|369.46|0
1690319400000|2023-07-25 21:10:00|372.35|369.75|371.77|369.17|372.45|369.85|371.77|369.17|0
1690319700000|2023-07-25 21:15:00|371.74|369.14|371.77|369.17|371.83|369.23|371.58|368.98|0
1690320000000|2023-07-25 21:20:00|371.44|368.84|371.38|368.78|371.77|369.17|371.28|368.68|0
1690320300000|2023-07-25 21:25:00|371.4|368.8|371.3|368.7|371.47|368.87|370.75|368.15|0
1690320600000|2023-07-25 21:30:00|371.08|368.48|370.85|368.25|371.57|368.97|370.85|368.25|0
1690320900000|2023-07-25 21:35:00|370.68|368.08|370.22|367.62|370.95|368.35|369.58|366.98|0
1690321200000|2023-07-25 21:40:00|370.29|367.69|371.1|368.5|371.3|368.7|370.29|367.69|0
1690321500000|2023-07-25 21:45:00|371.27|368.67|371.37|368.77|371.43|368.83|371.2|368.6|0
1690321800000|2023-07-25 21:50:00|371.33|368.73|371.27|368.67|371.39|368.79|371.27|368.67|0
1690322100000|2023-07-25 21:55:00|371.23|368.63|370.77|368.17|371.76|369.16|370.41|367.81|0
1690322400000|2023-07-25 22:00:00|371.32|368.72|368.32|365.72|374.11|371.51|368.32|365.72|0
1690322700000|2023-07-25 22:05:00|368.65|366.05|365.32|362.72|368.76|366.16|364.99|362.39|0
1690323000000|2023-07-25 22:10:00|364.99|362.39|363|360.4|365.21|362.61|361.67|359.07|0
1690323300000|2023-07-25 22:15:00|363.22|360.62|361.45|358.85|363.88|361.28|360.57|357.97|0
1690323600000|2023-07-25 22:20:00|361.23|358.63|362.55|359.95|363.22|360.62|360.57|357.97|0
1690323900000|2023-07-25 22:25:00|362.33|359.73|362.88|360.28|363.44|360.84|361.67|359.07|0
1690324200000|2023-07-25 22:30:00|362.99|360.39|361.77|359.17|363.43|360.83|361.77|359.17|0
1690324500000|2023-07-25 22:35:00|361.89|359.29|362.77|360.17|362.77|360.17|361.44|358.84|0
1690324800000|2023-07-25 22:40:00|362.65|360.05|363.21|360.61|363.76|361.16|362.55|359.95|0
1690325100000|2023-07-25 22:45:00|363.31|360.71|363.43|360.83|364.09|361.49|362.98|360.38|0
1690325400000|2023-07-25 22:50:00|363.31|360.71|362.98|360.38|363.31|360.71|362.54|359.94|0
1690325700000|2023-07-25 22:55:00|362.76|360.16|362.98|360.38|363.2|360.6|362.54|359.94|0
1690326000000|2023-07-25 23:00:00|362.54|359.94|362.76|360.16|363.2|360.6|362.42|359.82|0
1690326300000|2023-07-25 23:05:00|362.64|360.04|362.31|359.71|362.76|360.16|361.87|359.27|0
1690326600000|2023-07-25 23:10:00|362.53|359.93|361.87|359.27|362.98|360.38|361.87|359.27|0
1690326900000|2023-07-25 23:15:00|361.98|359.38|361.65|359.05|362.09|359.49|361.65|359.05|0
1690327200000|2023-07-25 23:20:00|361.87|359.27|362.31|359.71|362.53|359.93|361.87|359.27|0
1690327500000|2023-07-25 23:25:00|362.53|359.93|363.19|360.59|363.41|360.81|362.31|359.71|0
1690327800000|2023-07-25 23:30:00|362.97|360.37|362.3|359.7|362.97|360.37|362.08|359.48|0
1690328100000|2023-07-25 23:35:00|362.52|359.92|362.52|359.92|362.52|359.92|362.08|359.48|0
1690328400000|2023-07-25 23:40:00|362.74|360.14|363.29|360.69|363.41|360.81|362.52|359.92|0
1690328700000|2023-07-25 23:45:00|363.4|360.8|363.4|360.8|363.85|361.25|363.4|360.8|0
1690329000000|2023-07-25 23:50:00|363.62|361.02|363.84|361.24|363.84|361.24|363.4|360.8|0
1690329300000|2023-07-25 23:55:00|363.73|361.13|363.84|361.24|363.84|361.24|363.4|360.8|0
1690329600000|2023-07-26 00:00:00|363.62|361.02|362.73|360.13|364.06|361.46|362.51|359.91|0
1690329900000|2023-07-26 00:05:00|362.84|360.24|363.62|361.02|363.62|361.02|362.51|359.91|0
1690330200000|2023-07-26 00:10:00|363.5|360.9|362.73|360.13|363.62|361.02|362.73|360.13|0
1690330500000|2023-07-26 00:15:00|362.95|360.35|362.06|359.46|362.95|360.35|362.06|359.46|0
1690330800000|2023-07-26 00:20:00|361.95|359.35|360.87|358.27|362.62|360.02|360.65|358.05|0
1690331100000|2023-07-26 00:25:00|360.65|358.05|361.32|358.72|361.54|358.94|360.65|358.05|0
1690331400000|2023-07-26 00:30:00|361.42|358.82|361.31|358.71|361.54|358.94|360.76|358.16|0
1690331700000|2023-07-26 00:35:00|361.54|358.94|361.31|358.71|361.98|359.38|361.31|358.71|0
1690332000000|2023-07-26 00:40:00|361.53|358.93|361.31|358.71|361.53|358.93|361.31|358.71|0
1690332300000|2023-07-26 00:45:00|361.09|358.49|360.86|358.26|361.31|358.71|360.64|358.04|0
1690332600000|2023-07-26 00:50:00|361.09|358.49|360.86|358.26|361.09|358.49|360.64|358.04|0
1690332900000|2023-07-26 00:55:00|361.08|358.48|360.86|358.26|361.08|358.48|360.64|358.04|0
1690333200000|2023-07-26 01:00:00|361.3|358.7|361.3|358.7|361.3|358.7|360.64|358.04|0
1690333500000|2023-07-26 01:05:00|361.52|358.92|361.08|358.48|361.52|358.92|361.08|358.48|0
1690333800000|2023-07-26 01:10:00|360.86|358.26|361.3|358.7|361.52|358.92|360.63|358.03|0
1690334100000|2023-07-26 01:15:00|361.52|358.92|361.52|358.92|361.52|358.92|360.85|358.25|0
1690334400000|2023-07-26 01:20:00|361.3|358.7|361.07|358.47|361.96|359.36|361.07|358.47|0
1690334700000|2023-07-26 01:25:00|360.85|358.25|361.29|358.69|361.29|358.69|360.85|358.25|0
1690335000000|2023-07-26 01:30:00|361.07|358.47|360.85|358.25|361.96|359.36|360.63|358.03|0
1690335300000|2023-07-26 01:35:00|360.73|358.13|360.84|358.24|361.07|358.47|360.62|358.02|0
1690335600000|2023-07-26 01:40:00|360.62|358.02|360.84|358.24|361.07|358.47|360.18|357.58|0
1690335900000|2023-07-26 01:45:00|360.62|358.02|361.51|358.91|361.51|358.91|360.4|357.8|0
1690336200000|2023-07-26 01:50:00|361.73|359.13|362.17|359.57|362.39|359.79|361.73|359.13|0
1690336500000|2023-07-26 01:55:00|361.95|359.35|361.95|359.35|362.39|359.79|361.72|359.12|0
1690336800000|2023-07-26 02:00:00|361.72|359.12|361.94|359.34|362.27|359.67|361.72|359.12|0
1690337100000|2023-07-26 02:05:00|361.72|359.12|361.72|359.12|361.72|359.12|361.06|358.46|0
1690337400000|2023-07-26 02:10:00|361.5|358.9|361.16|358.56|361.5|358.9|361.05|358.45|0
1690337700000|2023-07-26 02:15:00|361.05|358.45|362.16|359.56|362.38|359.78|361.05|358.45|0
1690338000000|2023-07-26 02:20:00|362.38|359.78|362.16|359.56|362.38|359.78|361.94|359.34|0
1690338300000|2023-07-26 02:25:00|362.38|359.78|362.6|360|362.6|360|362.16|359.56|0
1690338600000|2023-07-26 02:30:00|362.49|359.89|362.6|360|362.82|360.22|362.38|359.78|0
1690338900000|2023-07-26 02:35:00|362.82|360.22|362.82|360.22|362.82|360.22|362.6|360|0
1690339200000|2023-07-26 02:40:00|363.04|360.44|363.26|360.66|363.26|360.66|362.6|360|0
1690339500000|2023-07-26 02:45:00|363.48|360.88|363.71|361.11|363.93|361.33|363.26|360.66|0
1690339800000|2023-07-26 02:50:00|363.7|361.1|363.48|360.88|363.81|361.21|363.26|360.66|0
1690340100000|2023-07-26 02:55:00|363.59|360.99|363.48|360.88|363.59|360.99|363.26|360.66|0
1690340400000|2023-07-26 03:00:00|363.59|360.99|363.7|361.1|363.7|361.1|363.48|360.88|0
1690340700000|2023-07-26 03:05:00|363.58|360.98|363.92|361.32|364.14|361.54|363.48|360.88|0
1690341000000|2023-07-26 03:10:00|364.14|361.54|364.81|362.21|364.81|362.21|363.92|361.32|0
1690341300000|2023-07-26 03:15:00|364.59|361.99|365.03|362.43|365.03|362.43|364.59|361.99|0
1690341600000|2023-07-26 03:20:00|365.25|362.65|364.58|361.98|365.47|362.87|364.58|361.98|0
1690341900000|2023-07-26 03:25:00|364.8|362.2|364.58|361.98|364.8|362.2|364.36|361.76|0
1690342200000|2023-07-26 03:30:00|364.36|361.76|364.13|361.53|364.36|361.76|363.91|361.31|0
1690342500000|2023-07-26 03:35:00|363.91|361.31|363.91|361.31|364.35|361.75|363.91|361.31|0
1690342800000|2023-07-26 03:40:00|363.69|361.09|363.91|361.31|363.91|361.31|363.69|361.09|0
1690343100000|2023-07-26 03:45:00|363.68|361.08|363.24|360.64|363.91|361.31|363.24|360.64|0
1690343400000|2023-07-26 03:50:00|363.01|360.41|363.24|360.64|363.24|360.64|363.01|360.41|0
1690343700000|2023-07-26 03:55:00|363.34|360.74|363.23|360.63|363.46|360.86|363.23|360.63|0
1690344000000|2023-07-26 04:00:00|363.46|360.86|363.45|360.85|363.46|360.86|363.45|360.85|0
1690344300000|2023-07-26 04:05:00|363.23|360.63|363.23|360.63|363.45|360.85|363.23|360.63|0
1690344600000|2023-07-26 04:10:00|363.45|360.85|363.9|361.3|364.12|361.52|363.45|360.85|0
1690344900000|2023-07-26 04:15:00|363.89|361.29|364.12|361.52|364.12|361.52|363.67|361.07|0
1690345200000|2023-07-26 04:20:00|364.22|361.62|364.34|361.74|364.34|361.74|364.11|361.51|0
1690345500000|2023-07-26 04:25:00|364.33|361.73|364.56|361.96|364.56|361.96|364.33|361.73|0
1690345800000|2023-07-26 04:30:00|365|362.4|364.11|361.51|365|362.4|364.11|361.51|0
1690346100000|2023-07-26 04:35:00|364.33|361.73|364.33|361.73|364.33|361.73|364.33|361.73|0
1690346400000|2023-07-26 04:40:00|364.11|361.51|364.11|361.51|364.33|361.73|364.11|361.51|0
1690346700000|2023-07-26 04:45:00|364.33|361.73|364.1|361.5|364.33|361.73|364.1|361.5|0
1690347000000|2023-07-26 04:50:00|364.21|361.61|363.88|361.28|364.33|361.73|363.88|361.28|0
1690347300000|2023-07-26 04:55:00|363.76|361.16|362.77|360.17|363.88|361.28|362.54|359.94|0
1690347600000|2023-07-26 05:00:00|362.99|360.39|363.54|360.94|363.65|361.05|362.54|359.94|0
1690347900000|2023-07-26 05:05:00|363.65|361.05|363.76|361.16|363.76|361.16|362.99|360.39|0
1690348200000|2023-07-26 05:10:00|363.87|361.27|362.98|360.38|363.87|361.27|362.98|360.38|0
1690348500000|2023-07-26 05:15:00|363.09|360.49|363.31|360.71|363.43|360.83|362.98|360.38|0
1690348800000|2023-07-26 05:20:00|363.43|360.83|363.42|360.82|363.65|361.05|363.2|360.6|0
1690349100000|2023-07-26 05:25:00|363.2|360.6|363.64|361.04|363.87|361.27|363.2|360.6|0
1690349400000|2023-07-26 05:30:00|363.42|360.82|363.64|361.04|363.87|361.27|363.42|360.82|0
1690349700000|2023-07-26 05:35:00|363.42|360.82|363.64|361.04|363.86|361.26|363.42|360.82|0
1690350000000|2023-07-26 05:40:00|363.86|361.26|363.86|361.26|363.86|361.26|363.42|360.82|0
1690350300000|2023-07-26 05:45:00|364.08|361.48|363.64|361.04|364.31|361.71|363.64|361.04|0
1690350600000|2023-07-26 05:50:00|363.41|360.81|363.86|361.26|364.08|361.48|363.41|360.81|0
1690350900000|2023-07-26 05:55:00|363.63|361.03|363.63|361.03|364.08|361.48|363.63|361.03|0
1690351200000|2023-07-26 06:00:00|363.41|360.81|363.85|361.25|363.85|361.25|362.96|360.36|0
1690351500000|2023-07-26 06:05:00|363.65|361.45|363.65|361.45|363.65|361.45|363.43|361.23|0
1690351800000|2023-07-26 06:10:00|363.54|361.34|364.32|362.12|364.32|362.12|363.21|361.01|0
1690352100000|2023-07-26 06:15:00|364.54|362.34|365.21|363.01|365.43|363.23|364.54|362.34|0
1690352400000|2023-07-26 06:20:00|364.98|362.78|365.53|363.33|365.53|363.33|364.76|362.56|0
1690352700000|2023-07-26 06:25:00|365.43|363.23|365.43|363.23|365.87|363.67|364.76|362.56|0
1690353000000|2023-07-26 06:30:00|365.2|363|365.87|363.67|365.87|363.67|365.2|363|0
1690353300000|2023-07-26 06:35:00|366.09|363.89|365.87|363.67|366.09|363.89|365.42|363.22|0
1690353600000|2023-07-26 06:40:00|366.09|363.89|365.87|363.67|366.09|363.89|365.42|363.22|0
1690353900000|2023-07-26 06:45:00|366.09|363.89|366.09|363.89|366.31|364.11|365.86|363.66|0
1690354200000|2023-07-26 06:50:00|366.19|363.99|366.31|364.11|366.53|364.33|366.08|363.88|0
1690354500000|2023-07-26 06:55:00|366.08|363.88|366.08|363.88|366.31|364.11|365.86|363.66|0
1690354800000|2023-07-26 07:00:00|365.86|363.66|366.08|363.88|366.31|364.11|364.97|362.77|0
1690355100000|2023-07-26 07:05:00|365.86|363.66|366.3|364.1|366.53|364.33|365.41|363.21|0
1690355400000|2023-07-26 07:10:00|366.41|364.21|364.96|362.76|366.52|364.32|364.74|362.54|0
1690355700000|2023-07-26 07:15:00|364.74|362.54|364.96|362.76|365.41|363.21|364.52|362.32|0
1690356000000|2023-07-26 07:20:00|364.74|362.54|364.74|362.54|365.18|362.98|364.29|362.09|0
1690356300000|2023-07-26 07:25:00|364.4|362.2|364.17|361.97|364.74|362.54|363.84|361.64|0
1690356600000|2023-07-26 07:30:00|364.07|361.87|366.52|364.32|366.52|364.32|364.07|361.87|0
1690356900000|2023-07-26 07:35:00|366.96|364.76|367.18|364.98|367.41|365.21|366.74|364.54|0
1690357200000|2023-07-26 07:40:00|366.96|364.76|366.73|364.53|366.96|364.76|365.84|363.64|0
1690357500000|2023-07-26 07:45:00|366.51|364.31|367.18|364.98|367.85|365.65|366.51|364.31|0
1690357800000|2023-07-26 07:50:00|366.96|364.76|366.73|364.53|366.96|364.76|365.84|363.64|0
1690358100000|2023-07-26 07:55:00|366.61|364.41|366.06|363.86|366.73|364.53|366.06|363.86|0
1690358400000|2023-07-26 08:00:00|366.28|364.08|364.28|362.08|366.28|364.08|364.28|362.08|0
1690358700000|2023-07-26 08:05:00|364.5|362.3|365.16|362.96|365.16|362.96|363.16|360.96|0
1690359000000|2023-07-26 08:10:00|365.39|363.19|363.38|361.18|365.39|363.19|363.16|360.96|0
1690359300000|2023-07-26 08:15:00|363.6|361.4|365.61|363.41|365.83|363.63|363.38|361.18|0
1690359600000|2023-07-26 08:20:00|365.71|363.51|364.71|362.51|365.83|363.63|364.6|362.4|0
1690359900000|2023-07-26 08:25:00|364.49|362.29|364.49|362.29|365.38|363.18|363.82|361.62|0
1690360200000|2023-07-26 08:30:00|364.27|362.07|362.71|360.51|364.27|362.07|362.26|360.06|0
1690360500000|2023-07-26 08:35:00|362.48|360.28|363.15|360.95|363.6|361.4|362.48|360.28|0
1690360800000|2023-07-26 08:40:00|362.93|360.73|362.03|359.83|363.03|360.83|362.03|359.83|0
1690361100000|2023-07-26 08:45:00|362.26|360.06|361.81|359.61|362.7|360.5|361.59|359.39|0
1690361400000|2023-07-26 08:50:00|361.59|359.39|361.14|358.94|361.81|359.61|360.92|358.72|0
1690361700000|2023-07-26 08:55:00|360.92|358.72|360.92|358.72|360.92|358.72|360.25|358.05|0
1690362000000|2023-07-26 09:00:00|360.7|358.5|362.03|359.83|362.8|360.6|360.7|358.5|0
1690362300000|2023-07-26 09:05:00|361.91|359.71|362.03|359.83|362.47|360.27|361.8|359.6|0
1690362600000|2023-07-26 09:10:00|361.8|359.6|360.25|358.05|362.25|360.05|360.25|358.05|0
1690362900000|2023-07-26 09:15:00|360.02|357.82|361.13|358.93|361.13|358.93|360.02|357.82|0
1690363200000|2023-07-26 09:20:00|360.91|358.71|362.02|359.82|362.02|359.82|360.91|358.71|0
1690363500000|2023-07-26 09:25:00|362.24|360.04|361.13|358.93|362.24|360.04|360.91|358.71|0
1690363800000|2023-07-26 09:30:00|361.35|359.15|361.35|359.15|361.57|359.37|360.9|358.7|0
1690364100000|2023-07-26 09:35:00|361.13|358.93|357.57|355.37|361.35|359.15|357.57|355.37|0
1690364400000|2023-07-26 09:40:00|357.35|355.15|358.9|356.7|358.9|356.7|357.13|354.93|0
1690364700000|2023-07-26 09:45:00|359.12|356.92|359.12|356.92|359.79|357.59|358.68|356.48|0
1690365000000|2023-07-26 09:50:00|358.9|356.7|358.68|356.48|359.79|357.59|358.46|356.26|0
1690365300000|2023-07-26 09:55:00|358.9|356.7|359.78|357.58|360.34|358.14|358.9|356.7|0
1690365600000|2023-07-26 10:00:00|360.01|357.81|359.78|357.58|360.45|358.25|359.56|357.36|0
1690365900000|2023-07-26 10:05:00|359.67|357.47|358.67|356.47|360|357.8|358.45|356.25|0
1690366200000|2023-07-26 10:10:00|358.56|356.36|356.67|354.47|358.67|356.47|356.45|354.25|0
1690366500000|2023-07-26 10:15:00|356.9|354.7|356.89|354.69|358.22|356.02|356.89|354.69|0
1690366800000|2023-07-26 10:20:00|356.67|354.47|355.12|352.92|356.89|354.69|354.9|352.7|0
1690367100000|2023-07-26 10:25:00|355.01|352.81|355.78|353.58|356.01|353.81|354.79|352.59|0
1690367400000|2023-07-26 10:30:00|355.89|353.69|357.27|355.07|357.49|355.29|355.89|353.69|0
1690367700000|2023-07-26 10:35:00|357.49|355.29|356.6|354.4|358.15|355.95|356.6|354.4|0
1690368000000|2023-07-26 10:40:00|356.7|354.5|356.82|354.62|357.26|355.06|356.38|354.18|0
1690368300000|2023-07-26 10:45:00|356.6|354.4|356.82|354.62|357.48|355.28|356.37|354.17|0
1690368600000|2023-07-26 10:50:00|356.59|354.39|357.04|354.84|357.04|354.84|355.93|353.73|0
1690368900000|2023-07-26 10:55:00|356.59|354.39|356.37|354.17|357.04|354.84|355.93|353.73|0
1690369200000|2023-07-26 11:00:00|356.92|354.72|356.15|353.95|356.92|354.72|355.48|353.28|0
1690369500000|2023-07-26 11:05:00|355.92|353.72|355.92|353.72|356.37|354.17|355.48|353.28|0
1690369800000|2023-07-26 11:10:00|355.7|353.5|355.7|353.5|356.36|354.16|355.7|353.5|0
1690370100000|2023-07-26 11:15:00|355.92|353.72|357.47|355.27|357.47|355.27|355.92|353.72|0
1690370400000|2023-07-26 11:20:00|357.69|355.49|358.58|356.38|358.58|356.38|357.25|355.05|0
1690370700000|2023-07-26 11:25:00|358.35|356.15|356.8|354.6|358.35|356.15|356.58|354.38|0
1690371000000|2023-07-26 11:30:00|357.24|355.04|357.68|355.48|358.13|355.93|356.58|354.38|0
1690371300000|2023-07-26 11:35:00|357.57|355.37|356.08|353.88|357.68|355.48|355.86|353.66|0
1690371600000|2023-07-26 11:40:00|356.3|354.1|357.51|355.31|357.63|355.43|356.08|353.88|0
1690371900000|2023-07-26 11:45:00|357.62|355.42|357.84|355.64|358.73|356.53|357.4|355.2|0
1690372200000|2023-07-26 11:50:00|357.62|355.42|359.62|357.42|359.62|357.42|357.62|355.42|0
1690372500000|2023-07-26 11:55:00|359.84|357.64|358.06|355.86|360.06|357.86|357.84|355.64|0
1690372800000|2023-07-26 12:00:00|357.84|355.64|357.4|355.2|358.06|355.86|356.51|354.31|0
1690373100000|2023-07-26 12:05:00|357.17|354.97|355.62|353.42|357.17|354.97|354.96|352.76|0
1690373400000|2023-07-26 12:10:00|355.84|353.64|355.84|353.64|356.06|353.86|354.74|352.54|0
1690373700000|2023-07-26 12:15:00|355.62|353.42|356.06|353.86|356.95|354.75|355.62|353.42|0
1690374000000|2023-07-26 12:20:00|356.28|354.08|356.5|354.3|356.72|354.52|355.4|353.2|0
1690374300000|2023-07-26 12:25:00|356.28|354.08|356.94|354.74|356.94|354.74|355.62|353.42|0
1690374600000|2023-07-26 12:30:00|357.16|354.96|357.6|355.4|358.05|355.85|356.5|354.3|0
1690374900000|2023-07-26 12:35:00|357.83|355.63|356.94|354.74|358.05|355.85|356.5|354.3|0
1690375200000|2023-07-26 12:40:00|357.16|354.96|355.61|353.41|357.16|354.96|355.61|353.41|0
1690375500000|2023-07-26 12:45:00|355.39|353.19|354.94|352.74|355.83|353.63|354.5|352.3|0
1690375800000|2023-07-26 12:50:00|355.16|352.96|353.84|351.64|355.16|352.96|353.28|351.08|0
1690376100000|2023-07-26 12:55:00|354.06|351.86|353.39|351.19|354.06|351.86|353.17|350.97|0
1690376400000|2023-07-26 13:00:00|353.61|351.41|353.61|351.41|354.06|351.86|353.39|351.19|0
1690376700000|2023-07-26 13:05:00|353.83|351.63|355.38|353.18|355.6|353.4|353.61|351.41|0
1690377000000|2023-07-26 13:10:00|355.16|352.96|353.39|351.19|355.38|353.18|353.17|350.97|0
1690377300000|2023-07-26 13:15:00|353.61|351.41|353.83|351.63|353.83|351.63|353.05|350.85|0
1690377600000|2023-07-26 13:20:00|353.61|351.41|352.72|350.52|354.05|351.85|352.72|350.52|0
1690377900000|2023-07-26 13:25:00|353.16|350.96|353.6|351.4|354.26|352.06|352.94|350.74|0
1690378200000|2023-07-26 13:30:00|354.04|351.84|354.93|352.73|358.03|355.83|353.82|351.62|0
1690378500000|2023-07-26 13:35:00|354.7|352.5|356.47|354.27|357.14|354.94|354.7|352.5|0
1690378800000|2023-07-26 13:40:00|356.25|354.05|358.15|355.95|359.8|357.6|354.48|352.28|0
1690379100000|2023-07-26 13:45:00|358.6|356.4|357.21|355.01|358.6|356.4|355.88|353.68|0
1690379400000|2023-07-26 13:50:00|356.99|354.79|357.43|355.23|357.88|355.68|356.1|353.9|0
1690379700000|2023-07-26 13:55:00|357.21|355.01|356.43|354.23|357.43|355.23|354.99|352.79|0
1690380000000|2023-07-26 14:00:00|356.54|354.34|356.1|353.9|357.43|355.23|354.33|352.13|0
1690380300000|2023-07-26 14:05:00|355.88|353.68|355.21|353.01|356.54|354.34|354.99|352.79|0
1690380600000|2023-07-26 14:10:00|355.43|353.23|357.2|355|358.09|355.89|354.32|352.12|0
1690380900000|2023-07-26 14:15:00|356.98|354.78|356.98|354.78|357.87|355.67|355.65|353.45|0
1690381200000|2023-07-26 14:20:00|356.76|354.56|356.76|354.56|357.87|355.67|353.65|351.45|0
1690381500000|2023-07-26 14:25:00|356.53|354.33|355.65|353.45|357.2|355|355.65|353.45|0
1690381800000|2023-07-26 14:30:00|355.87|353.67|354.31|352.11|356.75|354.55|353.87|351.67|0
1690382100000|2023-07-26 14:35:00|354.09|351.89|353.76|351.56|355.2|353|353.54|351.34|0
1690382400000|2023-07-26 14:40:00|353.54|351.34|352.43|350.23|353.76|351.56|351.77|349.57|0
1690382700000|2023-07-26 14:45:00|352.65|350.45|352.43|350.23|353.31|351.11|351.76|349.56|0
1690383000000|2023-07-26 14:50:00|352.65|350.45|352.2|350|353.09|350.89|351.76|349.56|0
1690383300000|2023-07-26 14:55:00|351.98|349.78|350.43|348.23|352.2|350|349.55|347.35|0
1690383600000|2023-07-26 15:00:00|350.21|348.01|351.31|349.11|351.54|349.34|349.11|346.91|0
1690383900000|2023-07-26 15:05:00|351.09|348.89|351.98|349.78|352.2|350|349.99|347.79|0
1690384200000|2023-07-26 15:10:00|351.76|349.56|352.86|350.66|353.08|350.88|351.53|349.33|0
1690384500000|2023-07-26 15:15:00|352.64|350.44|352.42|350.22|353.3|351.1|351.75|349.55|0
1690384800000|2023-07-26 15:20:00|352.64|350.44|350.42|348.22|352.64|350.44|350.42|348.22|0
1690385100000|2023-07-26 15:25:00|350.64|348.44|352.19|349.99|353.3|351.1|350.64|348.44|0
1690385400000|2023-07-26 15:30:00|351.97|349.77|352.85|350.65|353.3|351.1|351.97|349.77|0
1690385700000|2023-07-26 15:35:00|353.07|350.87|353.96|351.76|354.4|352.2|353.07|350.87|0
1690386000000|2023-07-26 15:40:00|354.18|351.98|354.84|352.64|355.29|353.09|354.18|351.98|0
1690386300000|2023-07-26 15:45:00|355.29|353.09|355.73|353.53|355.73|353.53|354.4|352.2|0
1690386600000|2023-07-26 15:50:00|355.95|353.75|356.62|354.42|357.28|355.08|355.06|352.86|0
1690386900000|2023-07-26 15:55:00|356.84|354.64|357.28|355.08|357.51|355.31|356.62|354.42|0
1690387200000|2023-07-26 16:00:00|357.5|355.3|357.5|355.3|357.5|355.3|356.39|354.19|0
1690387500000|2023-07-26 16:05:00|357.28|355.08|357.28|355.08|357.28|355.08|356.83|354.63|0
1690387800000|2023-07-26 16:10:00|357.06|354.86|358.17|355.97|358.83|356.63|357.06|354.86|0
1690388100000|2023-07-26 16:15:00|358.39|356.19|357.94|355.74|358.39|356.19|357.28|355.08|0
1690388400000|2023-07-26 16:20:00|358.16|355.96|356.38|354.18|358.16|355.96|356.38|354.18|0
1690388700000|2023-07-26 16:25:00|356.16|353.96|354.61|352.41|356.16|353.96|354.38|352.18|0
1690389000000|2023-07-26 16:30:00|354.38|352.18|354.83|352.63|355.05|352.85|354.16|351.96|0
1690389300000|2023-07-26 16:35:00|354.6|352.4|352.61|350.41|354.82|352.62|352.16|349.96|0
1690389600000|2023-07-26 16:40:00|352.38|350.18|352.38|350.18|353.27|351.07|351.94|349.74|0
1690389900000|2023-07-26 16:45:00|352.16|349.96|351.05|348.85|352.38|350.18|351.05|348.85|0
1690390200000|2023-07-26 16:50:00|350.83|348.63|349.72|347.52|351.27|349.07|349.72|347.52|0
1690390500000|2023-07-26 16:55:00|349.5|347.3|351.05|348.85|351.05|348.85|349.06|346.86|0
1690390800000|2023-07-26 17:00:00|350.83|348.63|352.15|349.95|352.38|350.18|350.38|348.18|0
1690391100000|2023-07-26 17:05:00|352.37|350.17|352.82|350.62|352.82|350.62|351.49|349.29|0
1690391400000|2023-07-26 17:10:00|353.04|350.84|352.59|350.39|353.04|350.84|352.37|350.17|0
1690391700000|2023-07-26 17:15:00|352.37|350.17|351.48|349.28|352.59|350.39|351.15|348.95|0
1690392000000|2023-07-26 17:20:00|351.26|349.06|351.04|348.84|351.93|349.73|349.71|347.51|0
1690392300000|2023-07-26 17:25:00|350.82|348.62|351.48|349.28|351.7|349.5|350.37|348.17|0
1690392600000|2023-07-26 17:30:00|351.04|348.84|350.37|348.17|351.04|348.84|349.49|347.29|0
1690392900000|2023-07-26 17:35:00|350.15|347.95|351.03|348.83|351.03|348.83|349.71|347.51|0
1690393200000|2023-07-26 17:40:00|351.25|349.05|350.37|348.17|351.25|349.05|350.15|347.95|0
1690393500000|2023-07-26 17:45:00|350.59|348.39|351.69|349.49|351.91|349.71|350.37|348.17|0
1690393800000|2023-07-26 17:50:00|351.47|349.27|351.47|349.27|351.69|349.49|350.59|348.39|0
1690394100000|2023-07-26 17:55:00|351.58|349.38|351.35|349.15|352.13|349.93|350.69|348.49|0
1690394400000|2023-07-26 18:00:00|350.69|348.49|353.9|351.7|355.9|353.7|348.81|346.61|0
1690394700000|2023-07-26 18:05:00|354.12|351.92|354.62|352.42|354.84|352.64|351.29|349.09|0
1690395000000|2023-07-26 18:10:00|354.18|351.98|353.95|351.75|357.29|355.09|353.73|351.53|0
1690395300000|2023-07-26 18:15:00|353.73|351.53|354.62|352.42|354.84|352.64|353.06|350.86|0
1690395600000|2023-07-26 18:20:00|354.17|351.97|353.28|351.08|355.73|353.53|352.84|350.64|0
1690395900000|2023-07-26 18:25:00|352.84|350.64|351.5|349.3|353.06|350.86|348.18|345.98|0
1690396200000|2023-07-26 18:30:00|351.28|349.08|353.72|351.52|356.62|354.42|350.84|348.64|0
1690396500000|2023-07-26 18:35:00|353.5|351.3|370.05|367.85|370.05|367.85|353.5|351.3|0
1690396800000|2023-07-26 18:40:00|370.38|368.18|372.07|369.87|374.78|372.58|368.02|365.82|0
1690397100000|2023-07-26 18:45:00|373.2|371|367.57|365.37|373.2|371|365.55|363.35|0
1690397400000|2023-07-26 18:50:00|367.8|365.6|371.17|368.97|371.39|369.19|365.43|363.23|0
1690397700000|2023-07-26 18:55:00|370.94|368.74|366|363.8|370.94|368.74|363.31|361.11|0
1690398000000|2023-07-26 19:00:00|367|364.8|364.87|362.67|368.02|365.82|362.63|360.43|0
1690398300000|2023-07-26 19:05:00|364.65|362.45|347.94|345.74|365.32|363.12|346.18|343.98|0
1690398600000|2023-07-26 19:10:00|348.17|345.97|350.16|347.96|353.04|350.84|346.4|344.2|0
1690398900000|2023-07-26 19:15:00|349.49|347.29|347.72|345.52|352.15|349.95|343.31|341.11|0
1690399200000|2023-07-26 19:20:00|347.06|344.86|349.93|347.73|354.15|351.95|347.06|344.86|0
1690399500000|2023-07-26 19:25:00|350.15|347.95|352.81|350.61|353.7|351.5|349.27|347.07|0
1690399800000|2023-07-26 19:30:00|352.15|349.95|354.14|351.94|354.14|351.94|348.82|346.62|0
1690400100000|2023-07-26 19:35:00|354.37|352.17|355.03|352.83|356.37|354.17|351.03|348.83|0
1690400400000|2023-07-26 19:40:00|355.25|353.05|360.16|357.96|360.61|358.41|355.25|353.05|0
1690400700000|2023-07-26 19:45:00|360.6|358.4|357.48|355.28|360.6|358.4|357.48|355.28|0
1690401000000|2023-07-26 19:50:00|355.92|353.72|354.97|352.77|355.92|353.72|351.84|349.64|0
1690401300000|2023-07-26 19:55:00|353.63|351.43|360.79|358.59|361.47|359.27|353.18|350.98|0
1690401600000|2023-07-26 20:00:00|361.02|358.82|362.47|360.27|363.26|361.06|359.89|357.69|0
1690401900000|2023-07-26 20:05:00|362.59|360.39|363.86|361.66|371.16|368.96|362.59|360.39|0
1690402200000|2023-07-26 20:10:00|363.64|361.44|363.74|361.54|364.54|362.34|360.72|358.52|0
1690402500000|2023-07-26 20:15:00|364.29|361.69|364.06|361.46|364.29|361.69|362.04|359.44|0
1690402800000|2023-07-26 20:20:00|364.28|361.68|364.06|361.46|364.96|362.36|363.38|360.78|0
1690403100000|2023-07-26 20:25:00|364.28|361.68|363.16|360.56|364.73|362.13|362.71|360.11|0
1690403400000|2023-07-26 20:30:00|363.61|361.01|362.7|360.1|363.61|361.01|361.58|358.98|0
1690403700000|2023-07-26 20:35:00|363.04|360.44|361.13|358.53|363.15|360.55|361.13|358.53|0
1690404000000|2023-07-26 20:40:00|360.91|358.31|360.01|357.41|361.13|358.53|359.78|357.18|0
1690404300000|2023-07-26 20:45:00|359.78|357.18|359.56|356.96|360.23|357.63|359.33|356.73|0
1690404600000|2023-07-26 20:50:00|359.33|356.73|359.33|356.73|359.78|357.18|359.11|356.51|0
1690404900000|2023-07-26 20:55:00|359.21|356.61|358.76|356.16|359.78|357.18|358.43|355.83|0
1690405200000|2023-07-26 21:00:00|358.59|355.99|357.84|355.24|358.92|356.32|357.68|355.08|0
1690405500000|2023-07-26 21:05:00|358.31|355.71|358.72|356.12|359.06|356.46|358.13|355.53|0
1690405800000|2023-07-26 21:10:00|358.75|356.15|358.75|356.15|358.96|356.36|358.59|355.99|0
1690406100000|2023-07-26 21:15:00|358.96|356.36|358.36|355.76|359.18|356.58|358.36|355.76|0
1690406400000|2023-07-26 21:20:00|358.4|355.8|358.4|355.8|358.46|355.86|358.03|355.43|0
1690406700000|2023-07-26 21:25:00|358.42|355.82|358.58|355.98|358.74|356.14|358.4|355.8|0
1690407000000|2023-07-26 21:30:00|358.62|356.02|359.09|356.49|359.09|356.49|358.62|356.02|0
1690407300000|2023-07-26 21:35:00|358.96|356.36|359.02|356.42|359.02|356.42|358.89|356.29|0
1690407600000|2023-07-26 21:40:00|359.05|356.45|359.05|356.45|359.19|356.59|358.89|356.29|0
1690407900000|2023-07-26 21:45:00|359.15|356.55|359.25|356.65|359.32|356.72|359.15|356.55|0
1690408200000|2023-07-26 21:50:00|359.22|356.62|359.36|356.76|359.43|356.83|359.09|356.49|0
1690408500000|2023-07-26 21:55:00|359.33|356.73|359.4|356.8|359.46|356.86|359.33|356.73|0
1690408800000|2023-07-26 22:00:00|360.09|357.49|360.2|357.6|361.55|358.95|360.09|357.49|0
1690409100000|2023-07-26 22:05:00|360.43|357.83|359.53|356.93|360.88|358.28|359.53|356.93|0
1690409400000|2023-07-26 22:10:00|359.75|357.15|358.63|356.03|359.75|357.15|357.51|354.91|0
1690409700000|2023-07-26 22:15:00|358.85|356.25|359.52|356.92|359.75|357.15|358.85|356.25|0
1690410000000|2023-07-26 22:20:00|359.97|357.37|360.64|358.04|360.87|358.27|359.97|357.37|0
1690410300000|2023-07-26 22:25:00|360.87|358.27|360.64|358.04|360.87|358.27|360.64|358.04|0
1690410600000|2023-07-26 22:30:00|360.75|358.15|361.09|358.49|361.54|358.94|360.75|358.15|0
1690410900000|2023-07-26 22:35:00|361.31|358.71|361.09|358.49|361.31|358.71|360.64|358.04|0
1690411200000|2023-07-26 22:40:00|361.31|358.71|361.54|358.94|361.54|358.94|361.09|358.49|0
1690411500000|2023-07-26 22:45:00|361.42|358.82|360.97|358.37|361.42|358.82|360.86|358.26|0
1690411800000|2023-07-26 22:50:00|360.86|358.26|361.31|358.71|361.31|358.71|360.86|358.26|0
1690412100000|2023-07-26 22:55:00|361.53|358.93|360.86|358.26|361.53|358.93|360.86|358.26|0
1690412400000|2023-07-26 23:00:00|361.08|358.48|361.53|358.93|361.75|359.15|360.86|358.26|0
1690412700000|2023-07-26 23:05:00|361.64|359.04|361.75|359.15|361.75|359.15|361.53|358.93|0
1690413000000|2023-07-26 23:10:00|361.53|358.93|361.97|359.37|361.97|359.37|361.53|358.93|0
1690413300000|2023-07-26 23:15:00|361.75|359.15|362.2|359.6|362.2|359.6|361.75|359.15|0
1690413600000|2023-07-26 23:20:00|362.42|359.82|362.75|360.15|362.87|360.27|362.42|359.82|0
1690413900000|2023-07-26 23:25:00|362.65|360.05|362.64|360.04|363.32|360.72|362.42|359.82|0
1690414200000|2023-07-26 23:30:00|362.42|359.82|361.52|358.92|362.42|359.82|361.52|358.92|0
1690414500000|2023-07-26 23:35:00|361.29|358.69|361.74|359.14|361.97|359.37|361.29|358.69|0
1690414800000|2023-07-26 23:40:00|361.97|359.37|361.74|359.14|361.97|359.37|361.51|358.91|0
1690415100000|2023-07-26 23:45:00|361.85|359.25|362.41|359.81|362.41|359.81|361.74|359.14|0
1690415400000|2023-07-26 23:50:00|362.19|359.59|362.19|359.59|362.41|359.81|361.96|359.36|0
1690415700000|2023-07-26 23:55:00|362.29|359.69|362.63|360.03|362.63|360.03|362.18|359.58|0
1690416000000|2023-07-27 00:00:00|362.41|359.81|360.16|357.56|362.41|359.81|360.16|357.56|0
1690416300000|2023-07-27 00:05:00|360.38|357.78|360.61|358.01|361.96|359.36|360.16|357.56|0
1690416600000|2023-07-27 00:10:00|360.83|358.23|361.73|359.13|361.73|359.13|360.83|358.23|0
1690416900000|2023-07-27 00:15:00|361.95|359.35|362.18|359.58|362.4|359.8|361.73|359.13|0
1690417200000|2023-07-27 00:20:00|362.4|359.8|363.52|360.92|363.75|361.15|362.4|359.8|0
1690417500000|2023-07-27 00:25:00|363.41|360.81|364.51|361.91|364.61|362.01|363.3|360.7|0
1690417800000|2023-07-27 00:30:00|364.39|361.79|364.73|362.13|365.18|362.58|364.28|361.68|0
1690418100000|2023-07-27 00:35:00|364.61|362.01|365.4|362.8|365.62|363.02|364.5|361.9|0
1690418400000|2023-07-27 00:40:00|365.18|362.58|365.4|362.8|365.85|363.25|365.17|362.57|0
1690418700000|2023-07-27 00:45:00|365.62|363.02|365.4|362.8|365.62|363.02|365.17|362.57|0
1690419000000|2023-07-27 00:50:00|365.62|363.02|366.07|363.47|366.52|363.92|365.4|362.8|0
1690419300000|2023-07-27 00:55:00|365.84|363.24|366.74|364.14|366.74|364.14|365.84|363.24|0
1690419600000|2023-07-27 01:00:00|366.96|364.36|367.41|364.81|367.64|365.04|366.74|364.14|0
1690419900000|2023-07-27 01:05:00|367.64|365.04|368.08|365.48|368.31|365.71|367.41|364.81|0
1690420200000|2023-07-27 01:10:00|367.86|365.26|367.86|365.26|368.08|365.48|367.41|364.81|0
1690420500000|2023-07-27 01:15:00|367.63|365.03|366.96|364.36|368.31|365.71|366.73|364.13|0
1690420800000|2023-07-27 01:20:00|366.73|364.13|367.85|365.25|368.75|366.15|366.51|363.91|0
1690421100000|2023-07-27 01:25:00|367.63|365.03|368.3|365.7|368.53|365.93|367.63|365.03|0
1690421400000|2023-07-27 01:30:00|368.53|365.93|369.2|366.6|369.65|367.05|368.3|365.7|0
1690421700000|2023-07-27 01:35:00|369.43|366.83|368.52|365.92|369.43|366.83|368.52|365.92|0
1690422000000|2023-07-27 01:40:00|368.75|366.15|368.75|366.15|369.42|366.82|368.52|365.92|0
1690422300000|2023-07-27 01:45:00|368.97|366.37|369.19|366.59|369.42|366.82|368.63|366.03|0
1690422600000|2023-07-27 01:50:00|369.42|366.82|369.19|366.59|370.09|367.49|369.19|366.59|0
1690422900000|2023-07-27 01:55:00|369.42|366.82|369.3|366.7|369.87|367.27|369.19|366.59|0
1690423200000|2023-07-27 02:00:00|369.42|366.82|370.54|367.94|370.54|367.94|369.19|366.59|0
1690423500000|2023-07-27 02:05:00|370.99|368.39|371.44|368.84|371.67|369.07|370.54|367.94|0
1690423800000|2023-07-27 02:10:00|371.21|368.61|371.89|369.29|372.34|369.74|370.99|368.39|0
1690424100000|2023-07-27 02:15:00|371.66|369.06|371.89|369.29|372.34|369.74|371.44|368.84|0
1690424400000|2023-07-27 02:20:00|372.11|369.51|371.66|369.06|372.11|369.51|371.66|369.06|0
1690424700000|2023-07-27 02:25:00|371.89|369.29|371.21|368.61|371.89|369.29|370.76|368.16|0
1690425000000|2023-07-27 02:30:00|371.43|368.83|370.98|368.38|371.43|368.83|370.76|368.16|0
1690425300000|2023-07-27 02:35:00|370.86|368.26|371.88|369.28|372.11|369.51|370.76|368.16|0
1690425600000|2023-07-27 02:40:00|372.11|369.51|372.1|369.5|372.11|369.51|371.65|369.05|0
1690425900000|2023-07-27 02:45:00|371.88|369.28|371.65|369.05|372.33|369.73|371.43|368.83|0
1690426200000|2023-07-27 02:50:00|371.43|368.83|372.33|369.73|372.33|369.73|371.43|368.83|0
1690426500000|2023-07-27 02:55:00|372.1|369.5|371.65|369.05|372.33|369.73|371.65|369.05|0
1690426800000|2023-07-27 03:00:00|371.87|369.27|372.1|369.5|372.32|369.72|371.65|369.05|0
1690427100000|2023-07-27 03:05:00|371.87|369.27|372.32|369.72|372.32|369.72|371.65|369.05|0
1690427400000|2023-07-27 03:10:00|372.55|369.95|372.32|369.72|372.77|370.17|372.09|369.49|0
1690427700000|2023-07-27 03:15:00|372.55|369.95|372.2|369.6|372.55|369.95|372.09|369.49|0
1690428000000|2023-07-27 03:20:00|372.32|369.72|372.32|369.72|372.54|369.94|372.09|369.49|0
1690428300000|2023-07-27 03:25:00|372.2|369.6|372.09|369.49|372.32|369.72|372.09|369.49|0
1690428600000|2023-07-27 03:30:00|372.39|369.79|372.46|369.86|372.69|370.09|372.01|369.41|0
1690428900000|2023-07-27 03:35:00|372.57|369.97|372.01|369.41|372.69|370.09|372.01|369.41|0
1690429200000|2023-07-27 03:40:00|372.23|369.63|371.78|369.18|372.23|369.63|371.66|369.06|0
1690429500000|2023-07-27 03:45:00|371.56|368.96|371.78|369.18|371.78|369.18|371.33|368.73|0
1690429800000|2023-07-27 03:50:00|372|369.4|372.45|369.85|372.45|369.85|371.78|369.18|0
1690430100000|2023-07-27 03:55:00|372.23|369.63|372.45|369.85|372.45|369.85|372.23|369.63|0
1690430400000|2023-07-27 04:00:00|372.23|369.63|374.03|371.43|374.26|371.66|372|369.4|0
1690430700000|2023-07-27 04:05:00|374.25|371.65|374.93|372.33|374.93|372.33|374.03|371.43|0
1690431000000|2023-07-27 04:10:00|374.81|372.21|375.38|372.78|375.61|373.01|374.7|372.1|0
1690431300000|2023-07-27 04:15:00|375.61|373.01|375.83|373.23|376.06|373.46|375.38|372.78|0
1690431600000|2023-07-27 04:20:00|375.6|373|375.15|372.55|375.83|373.23|375.03|372.43|0
1690431900000|2023-07-27 04:25:00|374.93|372.33|374.92|372.32|375.15|372.55|374.92|372.32|0
1690432200000|2023-07-27 04:30:00|374.7|372.1|374.7|372.1|374.92|372.32|374.7|372.1|0
1690432500000|2023-07-27 04:35:00|374.8|372.2|374.69|372.09|374.92|372.32|374.69|372.09|0
1690432800000|2023-07-27 04:40:00|374.92|372.32|374.47|371.87|374.92|372.32|374.02|371.42|0
1690433100000|2023-07-27 04:45:00|374.35|371.75|374.24|371.64|374.47|371.87|374.01|371.41|0
1690433400000|2023-07-27 04:50:00|374.46|371.86|374.69|372.09|374.69|372.09|374.35|371.75|0
1690433700000|2023-07-27 04:55:00|375.14|372.54|374.46|371.86|375.14|372.54|374.24|371.64|0
1690434000000|2023-07-27 05:00:00|374.69|372.09|374.23|371.63|374.91|372.31|374.01|371.41|0
1690434300000|2023-07-27 05:05:00|374.46|371.86|373.78|371.18|374.46|371.86|373.56|370.96|0
1690434600000|2023-07-27 05:10:00|373.89|371.29|374|371.4|374.01|371.41|373.55|370.95|0
1690434900000|2023-07-27 05:15:00|373.78|371.18|374.23|371.63|374.23|371.63|373.55|370.95|0
1690435200000|2023-07-27 05:20:00|374|371.4|374|371.4|374.23|371.63|373.55|370.95|0
1690435500000|2023-07-27 05:25:00|373.78|371.18|372.87|370.27|373.78|371.18|372.87|370.27|0
1690435800000|2023-07-27 05:30:00|372.75|370.15|372.19|369.59|372.75|370.15|371.97|369.37|0
1690436100000|2023-07-27 05:35:00|371.97|369.37|371.97|369.37|372.19|369.59|371.52|368.92|0
1690436400000|2023-07-27 05:40:00|371.74|369.14|371.29|368.69|371.74|369.14|370.84|368.24|0
1690436700000|2023-07-27 05:45:00|371.51|368.91|372.41|369.81|372.64|370.04|371.29|368.69|0
1690437000000|2023-07-27 05:50:00|371.96|369.36|371.96|369.36|372.19|369.59|371.51|368.91|0
1690437300000|2023-07-27 05:55:00|372.19|369.59|373.09|370.49|373.09|370.49|372.18|369.58|0
1690437600000|2023-07-27 06:00:00|373.31|370.71|373.76|371.16|374.77|372.17|373.09|370.49|0
1690437900000|2023-07-27 06:05:00|373.99|371.39|374.46|372.26|375.37|373.17|373.99|371.39|0
1690438200000|2023-07-27 06:10:00|374.24|372.04|373.33|371.13|374.46|372.26|373.11|370.91|0
1690438500000|2023-07-27 06:15:00|373.56|371.36|373.78|371.58|374.01|371.81|373.33|371.13|0
1690438800000|2023-07-27 06:20:00|373.56|371.36|373.1|370.9|373.78|371.58|372.88|370.68|0
1690439100000|2023-07-27 06:25:00|373.33|371.13|374.11|371.91|374.23|372.03|373.1|370.9|0
1690439400000|2023-07-27 06:30:00|374|371.8|373.55|371.35|374.68|372.48|373.55|371.35|0
1690439700000|2023-07-27 06:35:00|373.78|371.58|374.45|372.25|374.45|372.25|373.78|371.58|0
1690440000000|2023-07-27 06:40:00|374.23|372.03|373.77|371.57|374.68|372.48|373.77|371.57|0
1690440300000|2023-07-27 06:45:00|374|371.8|374.78|372.58|374.9|372.7|374|371.8|0
1690440600000|2023-07-27 06:50:00|374.9|372.7|374.9|372.7|375.13|372.93|374.56|372.36|0
1690440900000|2023-07-27 06:55:00|374.78|372.58|374.45|372.25|375.35|373.15|374.45|372.25|0
1690441200000|2023-07-27 07:00:00|374.9|372.7|374.9|372.7|376.25|374.05|374.45|372.25|0
1690441500000|2023-07-27 07:05:00|374.67|372.47|374.22|372.02|374.9|372.7|373.31|371.11|0
1690441800000|2023-07-27 07:10:00|374.44|372.24|374.55|372.35|375.12|372.92|373.54|371.34|0
1690442100000|2023-07-27 07:15:00|374.44|372.24|375.68|373.48|376.02|373.82|373.08|370.88|0
1690442400000|2023-07-27 07:20:00|375.79|373.59|377.15|374.95|377.15|374.95|375.57|373.37|0
1690442700000|2023-07-27 07:25:00|376.92|374.72|377.83|375.63|378.28|376.08|376.24|374.04|0
1690443000000|2023-07-27 07:30:00|378.05|375.85|380.32|378.12|380.77|378.57|377.6|375.4|0
1690443300000|2023-07-27 07:35:00|380.09|377.89|381|378.8|381|378.8|379.64|377.44|0
1690443600000|2023-07-27 07:40:00|380.77|378.57|380.77|378.57|381|378.8|380.09|377.89|0
1690443900000|2023-07-27 07:45:00|381|378.8|381.9|379.7|381.9|379.7|380.77|378.57|0
1690444200000|2023-07-27 07:50:00|382.13|379.93|381.56|379.36|382.13|379.93|381.22|379.02|0
1690444500000|2023-07-27 07:55:00|381.45|379.25|380.54|378.34|381.9|379.7|380.54|378.34|0
1690444800000|2023-07-27 08:00:00|381.22|379.02|382.58|380.38|382.58|380.38|380.76|378.56|0
1690445100000|2023-07-27 08:05:00|382.81|380.61|383.26|381.06|383.26|381.06|382.46|380.26|0
1690445400000|2023-07-27 08:10:00|383.03|380.83|383.71|381.51|383.71|381.51|382.58|380.38|0
1690445700000|2023-07-27 08:15:00|383.48|381.28|384.17|381.97|384.17|381.97|383.48|381.28|0
1690446000000|2023-07-27 08:20:00|383.94|381.74|384.62|382.42|384.85|382.65|383.71|381.51|0
1690446300000|2023-07-27 08:25:00|384.85|382.65|385.53|383.33|385.53|383.33|384.39|382.19|0
1690446600000|2023-07-27 08:30:00|385.41|383.21|385.53|383.33|385.53|383.33|384.62|382.42|0
1690446900000|2023-07-27 08:35:00|385.3|383.1|382.57|380.37|385.41|383.21|382.34|380.14|0
1690447200000|2023-07-27 08:40:00|382.79|380.59|383.7|381.5|384.39|382.19|382.57|380.37|0
1690447500000|2023-07-27 08:45:00|383.81|381.61|383.7|381.5|383.93|381.73|383.25|381.05|0
1690447800000|2023-07-27 08:50:00|383.47|381.27|383.93|381.73|384.84|382.64|383.47|381.27|0
1690448100000|2023-07-27 08:55:00|384.38|382.18|385.06|382.86|385.29|383.09|384.38|382.18|0
1690448400000|2023-07-27 09:00:00|384.83|382.63|385.25|383.05|385.97|383.77|384.15|381.95|0
1690448700000|2023-07-27 09:05:00|385.03|382.83|386.16|383.96|386.39|384.19|385.03|382.83|0
1690449000000|2023-07-27 09:10:00|385.93|383.73|385.02|382.82|385.93|383.73|385.02|382.82|0
1690449300000|2023-07-27 09:15:00|384.9|382.7|385.25|383.05|385.25|383.05|384.57|382.37|0
1690449600000|2023-07-27 09:20:00|385.36|383.16|384.06|381.86|385.47|383.27|383.6|381.4|0
1690449900000|2023-07-27 09:25:00|384.28|382.08|384.05|381.85|384.97|382.77|383.6|381.4|0
1690450200000|2023-07-27 09:30:00|384.28|382.08|385.19|382.99|385.42|383.22|384.05|381.85|0
1690450500000|2023-07-27 09:35:00|385.42|383.22|385.64|383.44|385.87|383.67|384.96|382.76|0
1690450800000|2023-07-27 09:40:00|385.87|383.67|385.64|383.44|386.1|383.9|385.19|382.99|0
1690451100000|2023-07-27 09:45:00|385.41|383.21|385.41|383.21|385.87|383.67|384.5|382.3|0
1690451400000|2023-07-27 09:50:00|385.64|383.44|385.18|382.98|385.87|383.67|385.18|382.98|0
1690451700000|2023-07-27 09:55:00|385.41|383.21|384.5|382.3|385.41|383.21|384.5|382.3|0
1690452000000|2023-07-27 10:00:00|384.73|382.53|384.5|382.3|384.73|382.53|384.04|381.84|0
1690452300000|2023-07-27 10:05:00|384.72|382.52|385.18|382.98|385.86|383.66|384.72|382.52|0
1690452600000|2023-07-27 10:10:00|385.29|383.09|385.86|383.66|386.09|383.89|384.95|382.75|0
1690452900000|2023-07-27 10:15:00|385.63|383.43|385.17|382.97|385.86|383.66|384.72|382.52|0
1690453200000|2023-07-27 10:20:00|384.95|382.75|385.17|382.97|385.4|383.2|384.95|382.75|0
1690453500000|2023-07-27 10:25:00|385.4|383.2|385.85|383.65|385.96|383.76|385.4|383.2|0
1690453800000|2023-07-27 10:30:00|385.63|383.43|386.31|384.11|386.99|384.79|385.63|383.43|0
1690454100000|2023-07-27 10:35:00|386.42|384.22|386.53|384.33|386.87|384.67|386.08|383.88|0
1690454400000|2023-07-27 10:40:00|386.31|384.11|385.62|383.42|386.53|384.33|385.39|383.19|0
1690454700000|2023-07-27 10:45:00|385.85|383.65|385.39|383.19|386.08|383.88|385.39|383.19|0
1690455000000|2023-07-27 10:50:00|385.27|383.07|384.48|382.28|385.27|383.07|384.48|382.28|0
1690455300000|2023-07-27 10:55:00|384.36|382.16|384.48|382.28|384.71|382.51|383.8|381.6|0
1690455600000|2023-07-27 11:00:00|384.25|382.05|384.7|382.5|385.39|383.19|383.8|381.6|0
1690455900000|2023-07-27 11:05:00|384.81|382.61|383.57|381.37|385.16|382.96|383.34|381.14|0
1690456200000|2023-07-27 11:10:00|383.34|381.14|384.25|382.05|384.7|382.5|383.34|381.14|0
1690456500000|2023-07-27 11:15:00|384.47|382.27|384.61|382.41|384.7|382.5|384.02|381.82|0
1690456800000|2023-07-27 11:20:00|384.84|382.64|386.2|384|386.43|384.23|384.61|382.41|0
1690457100000|2023-07-27 11:25:00|386.31|384.11|385.97|383.77|386.54|384.34|385.97|383.77|0
1690457400000|2023-07-27 11:30:00|386.2|384|388.25|386.05|388.25|386.05|386.2|384|0
1690457700000|2023-07-27 11:35:00|388.48|386.28|387.79|385.59|388.7|386.5|387.56|385.36|0
1690458000000|2023-07-27 11:40:00|387.56|385.36|389.43|387.23|389.66|387.46|387.56|385.36|0
1690458300000|2023-07-27 11:45:00|389.66|387.46|389.43|387.23|389.89|387.69|388.97|386.77|0
1690458600000|2023-07-27 11:50:00|389.2|387|389.66|387.46|389.66|387.46|389.2|387|0
1690458900000|2023-07-27 11:55:00|389.43|387.23|389.2|387|389.88|387.68|388.97|386.77|0
1690459200000|2023-07-27 12:00:00|388.97|386.77|389.65|387.45|390.34|388.14|388.52|386.32|0
1690459500000|2023-07-27 12:05:00|389.42|387.22|389.65|387.45|389.65|387.45|388.74|386.54|0
1690459800000|2023-07-27 12:10:00|389.88|387.68|390.1|387.9|390.44|388.24|389.42|387.22|0
1690460100000|2023-07-27 12:15:00|390.21|388.01|390.9|388.7|391.24|389.04|389.88|387.68|0
1690460400000|2023-07-27 12:20:00|390.79|388.59|391.24|389.04|391.47|389.27|390.33|388.13|0
1690460700000|2023-07-27 12:25:00|391.01|388.81|390.55|388.35|391.47|389.27|390.33|388.13|0
1690461000000|2023-07-27 12:30:00|389.87|387.67|395.12|392.92|395.35|393.15|388.96|386.76|0
1690461300000|2023-07-27 12:35:00|395.34|393.14|396.03|393.83|396.26|394.06|393.75|391.55|0
1690461600000|2023-07-27 12:40:00|396.26|394.06|396.26|394.06|396.72|394.52|394.2|392|0
1690461900000|2023-07-27 12:45:00|396.03|393.83|396.03|393.83|397.4|395.2|394.88|392.68|0
1690462200000|2023-07-27 12:50:00|395.8|393.6|391.91|389.71|396.25|394.05|391.91|389.71|0
1690462500000|2023-07-27 12:55:00|391.69|389.49|393.05|390.85|393.05|390.85|390.77|388.57|0
1690462800000|2023-07-27 13:00:00|392.93|390.73|392.14|389.94|393.05|390.85|391.23|389.03|0
1690463100000|2023-07-27 13:05:00|391.68|389.48|394.78|392.58|395.01|392.81|391.68|389.48|0
1690463400000|2023-07-27 13:10:00|394.56|392.36|392.96|390.76|394.56|392.36|392.73|390.53|0
1690463700000|2023-07-27 13:15:00|393.41|391.21|394.1|391.9|395.01|392.81|392.96|390.76|0
1690464000000|2023-07-27 13:20:00|394.2|392|393.87|391.67|394.78|392.58|393.41|391.21|0
1690464300000|2023-07-27 13:25:00|393.41|391.21|392.95|390.75|393.41|391.21|391.36|389.16|0
1690464600000|2023-07-27 13:30:00|393.18|390.98|394.51|392.31|396.34|394.14|389.53|387.33|0
1690464900000|2023-07-27 13:35:00|395.19|392.99|394.96|392.76|395.65|393.45|391.99|389.79|0
1690465200000|2023-07-27 13:40:00|395.19|392.99|394.96|392.76|395.88|393.68|393.36|391.16|0
1690465500000|2023-07-27 13:45:00|395.42|393.22|392.9|390.7|395.65|393.45|391.08|388.88|0
1690465800000|2023-07-27 13:50:00|393.13|390.93|393.04|390.84|394.63|392.43|391.99|389.79|0
1690466100000|2023-07-27 13:55:00|392.81|390.61|392.23|390.03|393.03|390.83|389.84|387.64|0
1690466400000|2023-07-27 14:00:00|392.12|389.92|390.3|388.1|392.58|390.38|389.38|387.18|0
1690466700000|2023-07-27 14:05:00|390.52|388.32|386.88|384.68|390.75|388.55|385.97|383.77|0
1690467000000|2023-07-27 14:10:00|387.11|384.91|386.42|384.22|387.56|385.36|384.83|382.63|0
1690467300000|2023-07-27 14:15:00|386.2|384|387.1|384.9|388.02|385.82|385.97|383.77|0
1690467600000|2023-07-27 14:20:00|386.65|384.45|386.42|384.22|388.01|385.81|385.06|382.86|0
1690467900000|2023-07-27 14:25:00|385.74|383.54|379.78|377.58|385.74|383.54|379.78|377.58|0
1690468200000|2023-07-27 14:30:00|380.24|378.04|382.96|380.76|383.18|380.98|379.56|377.36|0
1690468500000|2023-07-27 14:35:00|383.18|380.98|385|382.8|385.23|383.03|382.28|380.08|0
1690468800000|2023-07-27 14:40:00|384.77|382.57|385|382.8|385.68|383.48|383.86|381.66|0
1690469100000|2023-07-27 14:45:00|384.77|382.57|384.77|382.57|387.05|384.85|384.09|381.89|0
1690469400000|2023-07-27 14:50:00|384.54|382.34|381.81|379.61|384.77|382.57|380.91|378.71|0
1690469700000|2023-07-27 14:55:00|381.59|379.39|377.96|375.76|382.72|380.52|376.38|374.18|0
1690470000000|2023-07-27 15:00:00|378.41|376.21|378.86|376.66|380.9|378.7|378.19|375.99|0
1690470300000|2023-07-27 15:05:00|379.09|376.89|376.15|373.95|379.54|377.34|376.15|373.95|0
1690470600000|2023-07-27 15:10:00|376.37|374.17|376.15|373.95|377.28|375.08|375.02|372.82|0
1690470900000|2023-07-27 15:15:00|375.69|373.49|377.73|375.53|378.18|375.98|375.02|372.82|0
1690471200000|2023-07-27 15:20:00|377.95|375.75|379.54|377.34|379.99|377.79|376.6|374.4|0
1690471500000|2023-07-27 15:25:00|379.31|377.11|379.99|377.79|379.99|377.79|377.72|375.52|0
1690471800000|2023-07-27 15:30:00|380.44|378.24|381.75|379.55|382.94|380.74|380.38|378.18|0
1690472100000|2023-07-27 15:35:00|381.52|379.32|381.75|379.55|381.75|379.55|380.38|378.18|0
1690472400000|2023-07-27 15:40:00|381.97|379.77|378.79|376.59|381.97|379.77|378.34|376.14|0
1690472700000|2023-07-27 15:45:00|378.57|376.37|376.3|374.1|379.02|376.82|375.62|373.42|0
1690473000000|2023-07-27 15:50:00|376.52|374.32|376.75|374.55|378.56|376.36|376.3|374.1|0
1690473300000|2023-07-27 15:55:00|376.52|374.32|377.43|375.23|377.65|375.45|375.62|373.42|0
1690473600000|2023-07-27 16:00:00|377.65|375.45|379.18|376.98|379.19|376.99|376.97|374.77|0
1690473900000|2023-07-27 16:05:00|379.41|377.21|381.23|379.03|381.46|379.26|378.73|376.53|0
1690474200000|2023-07-27 16:10:00|381.46|379.26|381.68|379.48|382.59|380.39|381.23|379.03|0
1690474500000|2023-07-27 16:15:00|381.91|379.71|381.68|379.48|383.28|381.08|380.54|378.34|0
1690474800000|2023-07-27 16:20:00|381.45|379.25|383.27|381.07|383.27|381.07|380.77|378.57|0
1690475100000|2023-07-27 16:25:00|383.5|381.3|385.78|383.58|385.78|383.58|383.27|381.07|0
1690475400000|2023-07-27 16:30:00|385.55|383.35|385.78|383.58|387.15|384.95|385.55|383.35|0
1690475700000|2023-07-27 16:35:00|385.55|383.35|386.92|384.72|387.38|385.18|385.55|383.35|0
1690476000000|2023-07-27 16:40:00|386.69|384.49|386.46|384.26|387.6|385.4|386.46|384.26|0
1690476300000|2023-07-27 16:45:00|386.23|384.03|387.14|384.94|387.83|385.63|386.23|384.03|0
1690476600000|2023-07-27 16:50:00|386.92|384.72|384.4|382.2|387.14|384.94|383.95|381.75|0
1690476900000|2023-07-27 16:55:00|384.18|381.98|385.77|383.57|385.77|383.57|383.95|381.75|0
1690477200000|2023-07-27 17:00:00|386|383.8|385.18|382.98|388.14|385.94|385.18|382.98|0
1690477500000|2023-07-27 17:05:00|384.95|382.75|381.09|378.89|385.86|383.66|375.43|373.23|0
1690477800000|2023-07-27 17:10:00|380.86|378.66|381.42|379.22|382.68|380.48|380.06|377.86|0
1690478100000|2023-07-27 17:15:00|381.09|378.89|372.94|370.74|381.09|378.89|372.72|370.52|0
1690478400000|2023-07-27 17:20:00|373.17|370.97|370.69|368.49|373.17|370.97|368.44|366.24|0
1690478700000|2023-07-27 17:25:00|370.47|368.27|366.86|364.66|371.37|369.17|366.64|364.44|0
1690479000000|2023-07-27 17:30:00|366.64|364.44|365.51|363.31|367.98|365.78|365.06|362.86|0
1690479300000|2023-07-27 17:35:00|365.28|363.08|363.04|360.84|366.41|364.21|362.81|360.61|0
1690479600000|2023-07-27 17:40:00|362.81|360.61|367.08|364.88|367.31|365.11|362.81|360.61|0
1690479900000|2023-07-27 17:45:00|367.31|365.11|363.71|361.51|367.53|365.33|363.03|360.83|0
1690480200000|2023-07-27 17:50:00|363.93|361.73|363.93|361.73|365.95|363.75|362.13|359.93|0
1690480500000|2023-07-27 17:55:00|364.15|361.95|364.6|362.4|365.28|363.08|361.68|359.48|0
1690480800000|2023-07-27 18:00:00|364.38|362.18|363.25|361.05|365.95|363.75|361.46|359.26|0
1690481100000|2023-07-27 18:05:00|363.03|360.83|358.32|356.12|364.37|362.17|357.42|355.22|0
1690481400000|2023-07-27 18:10:00|357.65|355.45|351.15|348.95|357.65|355.45|349.6|347.4|0
1690481700000|2023-07-27 18:15:00|350.93|348.73|353.82|351.62|354.04|351.84|350.93|348.73|0
1690482000000|2023-07-27 18:20:00|354.26|352.06|350.92|348.72|356.71|354.51|350.7|348.5|0
1690482300000|2023-07-27 18:25:00|351.15|348.95|345.82|343.62|351.59|349.39|345.16|342.96|0
1690482600000|2023-07-27 18:30:00|346.04|343.84|343.83|341.63|349.15|346.95|343.39|341.19|0
1690482900000|2023-07-27 18:35:00|343.61|341.41|340.3|338.1|344.72|342.52|336.1|333.9|0
1690483200000|2023-07-27 18:40:00|340.08|337.88|343.79|341.59|344.46|342.26|339.86|337.66|0
1690483500000|2023-07-27 18:45:00|343.35|341.15|342.68|340.48|345.33|343.13|342.03|339.83|0
1690483800000|2023-07-27 18:50:00|342.24|340.04|341.8|339.6|343.34|341.14|340.04|337.84|0
1690484100000|2023-07-27 18:55:00|340.7|338.5|336.1|333.9|340.92|338.72|335.88|333.68|0
1690484400000|2023-07-27 19:00:00|335.11|332.91|336.97|334.77|338.29|336.09|335|332.8|0
1690484700000|2023-07-27 19:05:00|336.75|334.55|338.28|336.08|338.28|336.08|332.81|330.61|0
1690485000000|2023-07-27 19:10:00|338.5|336.3|344.44|342.24|344.88|342.68|338.5|336.3|0
1690485300000|2023-07-27 19:15:00|344.22|342.02|342.89|340.69|345.1|342.9|340.69|338.49|0
1690485600000|2023-07-27 19:20:00|342.67|340.47|336.74|334.54|342.89|340.69|336.52|334.32|0
1690485900000|2023-07-27 19:25:00|336.52|334.32|336.7|334.5|338.67|336.47|335.83|333.63|0
1690486200000|2023-07-27 19:30:00|336.27|334.07|335.39|333.19|339.76|337.56|335.39|333.19|0
1690486500000|2023-07-27 19:35:00|335.18|332.98|333.87|331.67|337.14|334.94|333.22|331.02|0
1690486800000|2023-07-27 19:40:00|334.09|331.89|332.82|330.62|335.19|332.99|330.69|328.49|0
1690487100000|2023-07-27 19:45:00|333.46|331.26|330.84|328.64|333.89|331.69|328.74|326.54|0
1690487400000|2023-07-27 19:50:00|331.91|329.71|335.4|333.2|337.92|335.72|331.91|329.71|0
1690487700000|2023-07-27 19:55:00|335.18|332.98|336.1|333.9|338.91|336.71|333.03|330.83|0
1690488000000|2023-07-27 20:00:00|336.32|334.12|339.67|337.47|340.43|338.23|335.67|333.47|0
1690488300000|2023-07-27 20:05:00|340.21|338.01|339.13|336.93|340.43|338.23|339.02|336.82|0
1690488600000|2023-07-27 20:10:00|339.34|337.14|339.56|337.36|339.78|337.58|338.69|336.49|0
1690488900000|2023-07-27 20:15:00|339.43|336.83|340.19|337.59|340.19|337.59|339.32|336.72|0
1690489200000|2023-07-27 20:20:00|339.97|337.37|339.57|336.97|340.12|337.52|339.25|336.65|0
1690489500000|2023-07-27 20:25:00|339.69|337.09|339.35|336.75|340.12|337.52|339.25|336.65|0
1690489800000|2023-07-27 20:30:00|339.47|336.87|339.68|337.08|339.68|337.08|339.25|336.65|0
1690490100000|2023-07-27 20:35:00|339.9|337.3|340.11|337.51|340.12|337.52|339.68|337.08|0
1690490400000|2023-07-27 20:40:00|340.33|337.73|340.55|337.95|340.55|337.95|340.22|337.62|0
1690490700000|2023-07-27 20:45:00|340.33|337.73|339.24|336.64|340.33|337.73|338.81|336.21|0
1690491000000|2023-07-27 20:50:00|339.13|336.53|339.89|337.29|340.11|337.51|339.02|336.42|0
1690491300000|2023-07-27 20:55:00|339.99|337.39|339.12|336.52|340.11|337.51|339.12|336.52|0
1690491600000|2023-07-27 21:00:00|339.2|336.6|339.14|336.54|339.33|336.73|338.88|336.28|0
1690491900000|2023-07-27 21:05:00|339.1|336.5|339.26|336.66|339.26|336.66|339.04|336.44|0
1690492200000|2023-07-27 21:10:00|339.25|336.65|339.29|336.69|339.48|336.88|339.13|336.53|0
1690492500000|2023-07-27 21:15:00|339.61|337.01|339.57|336.97|339.61|337.01|339.57|336.97|0
1690492800000|2023-07-27 21:20:00|339.48|336.88|339.38|336.78|339.57|336.97|339|336.4|0
1690493100000|2023-07-27 21:25:00|339.45|336.85|339.38|336.78|339.47|336.87|339.38|336.78|0
1690493400000|2023-07-27 21:30:00|339.47|336.87|339.22|336.62|339.47|336.87|339.22|336.62|0
1690493700000|2023-07-27 21:35:00|339.24|336.64|339.18|336.58|339.24|336.64|339.18|336.58|0
1690494000000|2023-07-27 21:40:00|339.05|336.45|338.86|336.26|339.05|336.45|338.7|336.1|0
1690494300000|2023-07-27 21:45:00|338.93|336.33|339.02|336.42|339.02|336.42|338.93|336.33|0
1690494600000|2023-07-27 21:50:00|338.95|336.35|339.02|336.42|339.11|336.51|338.95|336.35|0
1690494900000|2023-07-27 21:55:00|338.98|336.38|339.02|336.42|339.17|336.57|338.98|336.38|0
1690495200000|2023-07-27 22:00:00|339.31|336.71|337.9|335.3|339.64|337.04|337.57|334.97|0
1690495500000|2023-07-27 22:05:00|338.01|335.41|338.33|335.73|338.33|335.73|337.25|334.65|0
1690495800000|2023-07-27 22:10:00|338.44|335.84|338.87|336.27|339.2|336.6|338.44|335.84|0
1690496100000|2023-07-27 22:15:00|338.77|336.17|337.46|334.86|339.42|336.82|337.46|334.86|0
1690496400000|2023-07-27 22:20:00|337.68|335.08|337.68|335.08|338.33|335.73|337.46|334.86|0
1690496700000|2023-07-27 22:25:00|338.33|335.73|338.98|336.38|339.2|336.6|338.11|335.51|0
1690497000000|2023-07-27 22:30:00|338.76|336.16|338.54|335.94|338.98|336.38|338.54|335.94|0
1690497300000|2023-07-27 22:35:00|338.76|336.16|338.97|336.37|339.08|336.48|338.43|335.83|0
1690497600000|2023-07-27 22:40:00|338.76|336.16|338.97|336.37|339.41|336.81|338.32|335.72|0
1690497900000|2023-07-27 22:45:00|339.19|336.59|338.97|336.37|339.4|336.8|338.75|336.15|0
1690498200000|2023-07-27 22:50:00|338.85|336.25|339.18|336.58|339.62|337.02|338.75|336.15|0
1690498500000|2023-07-27 22:55:00|338.97|336.37|339.29|336.69|339.4|336.8|338.96|336.36|0
1690498800000|2023-07-27 23:00:00|339.4|336.8|339.83|337.23|340.05|337.45|339.18|336.58|0
1690499100000|2023-07-27 23:05:00|339.61|337.01|338.74|336.14|339.61|337.01|338.52|335.92|0
1690499400000|2023-07-27 23:10:00|338.96|336.36|338.3|335.7|338.96|336.36|338.09|335.49|0
1690499700000|2023-07-27 23:15:00|338.09|335.49|338.74|336.14|338.74|336.14|338.09|335.49|0
1690500000000|2023-07-27 23:20:00|338.95|336.35|339.39|336.79|339.39|336.79|338.95|336.35|0
1690500300000|2023-07-27 23:25:00|339.27|336.67|339.17|336.57|339.39|336.79|338.73|336.13|0
1690500600000|2023-07-27 23:30:00|339.38|336.78|338.73|336.13|339.38|336.78|338.3|335.7|0
1690500900000|2023-07-27 23:35:00|338.51|335.91|338.51|335.91|338.95|336.35|338.51|335.91|0
1690501200000|2023-07-27 23:40:00|338.73|336.13|338.29|335.69|338.73|336.13|338.07|335.47|0
1690501500000|2023-07-27 23:45:00|338.51|335.91|337.85|335.25|338.73|336.13|337.85|335.25|0
1690501800000|2023-07-27 23:50:00|338.07|335.47|337.31|334.71|338.07|335.47|336.55|333.95|0
1690502100000|2023-07-27 23:55:00|337.2|334.6|337.85|335.25|338.07|335.47|336.98|334.38|0
1690502400000|2023-07-28 00:00:00|338.07|335.47|338.72|336.12|338.72|336.12|337.2|334.6|0
1690502700000|2023-07-28 00:05:00|338.5|335.9|340.78|338.18|340.89|338.29|338.5|335.9|0
1690503000000|2023-07-28 00:10:00|340.89|338.29|341.32|338.72|341.54|338.94|340.24|337.64|0
1690503300000|2023-07-28 00:15:00|341.11|338.51|340.67|338.07|341.54|338.94|340.67|338.07|0
1690503600000|2023-07-28 00:20:00|340.77|338.17|340.01|337.41|340.89|338.29|339.8|337.2|0
1690503900000|2023-07-28 00:25:00|340.23|337.63|339.79|337.19|340.67|338.07|339.79|337.19|0
1690504200000|2023-07-28 00:30:00|340.01|337.41|339.79|337.19|340.01|337.41|339.36|336.76|0
1690504500000|2023-07-28 00:35:00|339.57|336.97|338.7|336.1|339.79|337.19|338.7|336.1|0
1690504800000|2023-07-28 00:40:00|338.48|335.88|340.72|338.12|340.72|338.12|338.48|335.88|0
1690505100000|2023-07-28 00:45:00|340.5|337.9|340.61|338.01|343.61|341.01|340.5|337.9|0
1690505400000|2023-07-28 00:50:00|340.39|337.79|340.82|338.22|341.04|338.44|340.17|337.57|0
1690505700000|2023-07-28 00:55:00|341.04|338.44|340.6|338|341.26|338.66|340.6|338|0
1690506000000|2023-07-28 01:00:00|340.82|338.22|340.82|338.22|341.26|338.66|340.82|338.22|0
1690506300000|2023-07-28 01:05:00|340.6|338|340.16|337.56|340.82|338.22|339.73|337.13|0
1690506600000|2023-07-28 01:10:00|340.27|337.67|339.5|336.9|340.38|337.78|339.29|336.69|0
1690506900000|2023-07-28 01:15:00|339.72|337.12|339.28|336.68|340.81|338.21|339.28|336.68|0
1690507200000|2023-07-28 01:20:00|339.5|336.9|339.28|336.68|339.5|336.9|339.06|336.46|0
1690507500000|2023-07-28 01:25:00|339.5|336.9|340.59|337.99|340.81|338.21|339.28|336.68|0
1690507800000|2023-07-28 01:30:00|340.81|338.21|340.59|337.99|341.03|338.43|340.15|337.55|0
1690508100000|2023-07-28 01:35:00|340.81|338.21|340.8|338.2|341.24|338.64|340.59|337.99|0
1690508400000|2023-07-28 01:40:00|341.02|338.42|341.9|339.3|342.12|339.52|340.59|337.99|0
1690508700000|2023-07-28 01:45:00|341.68|339.08|341.68|339.08|341.9|339.3|341.46|338.86|0
1690509000000|2023-07-28 01:50:00|341.46|338.86|341.67|339.07|341.89|339.29|341.02|338.42|0
1690509300000|2023-07-28 01:55:00|341.89|339.29|341.23|338.63|341.89|339.29|340.8|338.2|0
1690509600000|2023-07-28 02:00:00|341.01|338.41|339.92|337.32|341.23|338.63|339.92|337.32|0
1690509900000|2023-07-28 02:05:00|340.14|337.54|340.35|337.75|340.57|337.97|339.7|337.1|0
1690510200000|2023-07-28 02:10:00|340.14|337.54|340.57|337.97|340.57|337.97|340.02|337.42|0
1690510500000|2023-07-28 02:15:00|340.35|337.75|340.79|338.19|340.79|338.19|340.13|337.53|0
1690510800000|2023-07-28 02:20:00|340.67|338.07|340.57|337.97|340.79|338.19|340.35|337.75|0
1690511100000|2023-07-28 02:25:00|340.67|338.07|341.44|338.84|341.44|338.84|340.57|337.97|0
1690511400000|2023-07-28 02:30:00|341.33|338.73|341|338.4|341.44|338.84|341|338.4|0
1690511700000|2023-07-28 02:35:00|340.78|338.18|341.22|338.62|341.65|339.05|340.78|338.18|0
1690512000000|2023-07-28 02:40:00|341.1|338.5|340.56|337.96|341.21|338.61|340.34|337.74|0
1690512300000|2023-07-28 02:45:00|340.34|337.74|340.12|337.52|340.34|337.74|339.68|337.08|0
1690512600000|2023-07-28 02:50:00|340.22|337.62|340.55|337.95|340.77|338.17|340.12|337.52|0
1690512900000|2023-07-28 02:55:00|340.77|338.17|341.86|339.26|341.86|339.26|340.33|337.73|0
1690513200000|2023-07-28 03:00:00|341.65|339.05|341.64|339.04|342.08|339.48|341.21|338.61|0
1690513500000|2023-07-28 03:05:00|341.75|339.15|342.52|339.92|342.74|340.14|341.75|339.15|0
1690513800000|2023-07-28 03:10:00|342.3|339.7|342.08|339.48|342.3|339.7|341.64|339.04|0
1690514100000|2023-07-28 03:15:00|341.96|339.36|342.07|339.47|342.29|339.69|341.64|339.04|0
1690514400000|2023-07-28 03:20:00|341.86|339.26|341.85|339.25|342.29|339.69|341.85|339.25|0
1690514700000|2023-07-28 03:25:00|341.63|339.03|344.7|342.1|348|345.4|337.92|335.32|0
1690515000000|2023-07-28 03:30:00|344.92|342.32|349.09|346.49|351.63|349.03|344.92|342.32|0
1690515300000|2023-07-28 03:35:00|349.32|346.72|348.65|346.05|351.74|349.14|348.43|345.83|0
1690515600000|2023-07-28 03:40:00|348.54|345.94|339.44|336.84|348.65|346.05|339.44|336.84|0
1690515900000|2023-07-28 03:45:00|339.88|337.28|337.91|335.31|339.88|337.28|334.43|331.83|0
1690516200000|2023-07-28 03:50:00|337.69|335.09|340.09|337.49|340.97|338.37|336.6|334|0
1690516500000|2023-07-28 03:55:00|340.31|337.71|340.53|337.93|342.93|340.33|340.09|337.49|0
1690516800000|2023-07-28 04:00:00|340.31|337.71|334.64|332.04|341.4|338.8|333.77|331.17|0
1690517100000|2023-07-28 04:05:00|334.2|331.6|333.98|331.38|335.72|333.12|333.11|330.51|0
1690517400000|2023-07-28 04:10:00|333.76|331.16|331.38|328.78|334.85|332.25|330.29|327.69|0
1690517700000|2023-07-28 04:15:00|331.05|328.45|333.33|330.73|334.41|331.81|330.51|327.91|0
1690518000000|2023-07-28 04:20:00|333.43|330.83|338.33|335.73|338.33|335.73|333.43|330.83|0
1690518300000|2023-07-28 04:25:00|338.11|335.51|337.24|334.64|338.99|336.39|336.8|334.2|0
1690518600000|2023-07-28 04:30:00|336.8|334.2|339.2|336.6|340.51|337.91|336.58|333.98|0
1690518900000|2023-07-28 04:35:00|339.85|337.25|342.7|340.1|343.57|340.97|339.74|337.14|0
1690519200000|2023-07-28 04:40:00|342.8|340.2|342.48|339.88|343.57|340.97|341.82|339.22|0
1690519500000|2023-07-28 04:45:00|342.26|339.66|342.69|340.09|343.79|341.19|341.82|339.22|0
1690519800000|2023-07-28 04:50:00|342.47|339.87|341.81|339.21|343.02|340.42|340.94|338.34|0
1690520100000|2023-07-28 04:55:00|341.6|339|342.47|339.87|343.23|340.63|341.6|339|0
1690520400000|2023-07-28 05:00:00|342.69|340.09|343.78|341.18|344.22|341.62|342.47|339.87|0
1690520700000|2023-07-28 05:05:00|344|341.4|342.9|340.3|344|341.4|342.25|339.65|0
1690521000000|2023-07-28 05:10:00|342.68|340.08|343.12|340.52|344.44|341.84|342.68|340.08|0
1690521300000|2023-07-28 05:15:00|343.34|340.74|343.78|341.18|344.43|341.83|343.34|340.74|0
1690521600000|2023-07-28 05:20:00|344|341.4|344.87|342.27|344.87|342.27|343.78|341.18|0
1690521900000|2023-07-28 05:25:00|344.65|342.05|346.41|343.81|346.63|344.03|344.65|342.05|0
1690522200000|2023-07-28 05:30:00|346.29|343.69|347.94|345.34|348.16|345.56|345.53|342.93|0
1690522500000|2023-07-28 05:35:00|347.72|345.12|347.94|345.34|348.38|345.78|347.28|344.68|0
1690522800000|2023-07-28 05:40:00|348.05|345.45|348.82|346.22|349.04|346.44|347.94|345.34|0
1690523100000|2023-07-28 05:45:00|349.04|346.44|349.04|346.44|349.92|347.32|348.38|345.78|0
1690523400000|2023-07-28 05:50:00|349.26|346.66|348.6|346|349.7|347.1|348.6|346|0
1690523700000|2023-07-28 05:55:00|348.82|346.22|348.81|346.21|348.82|346.22|347.71|345.11|0
1690524000000|2023-07-28 06:00:00|349.03|346.43|348.15|345.55|349.92|347.32|347.6|345|0
1690524300000|2023-07-28 06:05:00|348.17|345.97|348.94|346.74|350.37|348.17|347.4|345.2|0
1690524600000|2023-07-28 06:10:00|349.05|346.85|348.83|346.63|349.49|347.29|348.61|346.41|0
1690524900000|2023-07-28 06:15:00|349.05|346.85|348.39|346.19|349.37|347.17|348.17|345.97|0
1690525200000|2023-07-28 06:20:00|348.49|346.29|346.62|344.42|348.49|346.29|344.87|342.67|0
1690525500000|2023-07-28 06:25:00|346.84|344.64|346.62|344.42|346.84|344.64|345.74|343.54|0
1690525800000|2023-07-28 06:30:00|346.4|344.2|347.38|345.18|347.5|345.3|345.96|343.76|0
1690526100000|2023-07-28 06:35:00|347.5|345.3|348.16|345.96|348.82|346.62|347.06|344.86|0
1690526400000|2023-07-28 06:40:00|348.38|346.18|348.15|345.95|349.04|346.84|348.15|345.95|0
1690526700000|2023-07-28 06:45:00|347.93|345.73|348.15|345.95|348.15|345.95|346.39|344.19|0
1690527000000|2023-07-28 06:50:00|348.37|346.17|347.49|345.29|348.59|346.39|347.05|344.85|0
1690527300000|2023-07-28 06:55:00|347.16|344.96|346.61|344.41|347.49|345.29|346.17|343.97|0
1690527600000|2023-07-28 07:00:00|346.83|344.63|348.03|345.83|349.14|346.94|345.95|343.75|0
1690527900000|2023-07-28 07:05:00|348.25|346.05|347.37|345.17|349.14|346.94|347.15|344.95|0
1690528200000|2023-07-28 07:10:00|346.93|344.73|352.23|350.03|352.23|350.03|346.93|344.73|0
1690528500000|2023-07-28 07:15:00|352.01|349.81|352.89|350.69|353.33|351.13|350.9|348.7|0
1690528800000|2023-07-28 07:20:00|353.11|350.91|354|351.8|354.44|352.24|352.22|350.02|0
1690529100000|2023-07-28 07:25:00|353.77|351.57|352.22|350.02|354.66|352.46|352.22|350.02|0
1690529400000|2023-07-28 07:30:00|352.66|350.46|353.77|351.57|354.66|352.46|352.44|350.24|0
1690529700000|2023-07-28 07:35:00|353.99|351.79|353.55|351.35|354.66|352.46|353.33|351.13|0
1690530000000|2023-07-28 07:40:00|353.77|351.57|354.88|352.68|355.1|352.9|353.77|351.57|0
1690530300000|2023-07-28 07:45:00|354.43|352.23|351.33|349.13|354.43|352.23|351.11|348.91|0
1690530600000|2023-07-28 07:50:00|351.11|348.91|349.12|346.92|351.11|348.91|348.68|346.48|0
1690530900000|2023-07-28 07:55:00|348.9|346.7|348.89|346.69|349.34|347.14|348.23|346.03|0
1690531200000|2023-07-28 08:00:00|349.11|346.91|348.89|346.69|349.34|347.14|347.35|345.15|0
1690531500000|2023-07-28 08:05:00|348.67|346.47|348.45|346.25|349.33|347.13|348.45|346.25|0
1690531800000|2023-07-28 08:10:00|348.89|346.69|348|345.8|349.77|347.57|347.78|345.58|0
1690532100000|2023-07-28 08:15:00|347.78|345.58|347.78|345.58|350.21|348.01|347.78|345.58|0
1690532400000|2023-07-28 08:20:00|348|345.8|344.7|342.5|348|345.8|344.26|342.06|0
1690532700000|2023-07-28 08:25:00|344.48|342.28|343.37|341.17|344.7|342.5|343.37|341.17|0
1690533000000|2023-07-28 08:30:00|343.59|341.39|346.67|344.47|346.67|344.47|343.37|341.17|0
1690533300000|2023-07-28 08:35:00|346.89|344.69|346.67|344.47|347.33|345.13|345.35|343.15|0
1690533600000|2023-07-28 08:40:00|346.89|344.69|345.79|343.59|346.89|344.69|344.91|342.71|0
1690533900000|2023-07-28 08:45:00|346.01|343.81|346.89|344.69|347.11|344.91|345.57|343.37|0
1690534200000|2023-07-28 08:50:00|347.11|344.91|346.22|344.02|347.11|344.91|346.01|343.81|0
1690534500000|2023-07-28 08:55:00|346.44|344.24|347.32|345.12|347.33|345.13|346.44|344.24|0
1690534800000|2023-07-28 09:00:00|347.77|345.57|346.22|344.02|348.21|346.01|346|343.8|0
1690535100000|2023-07-28 09:05:00|346|343.8|346.66|344.46|347.1|344.9|346|343.8|0
1690535400000|2023-07-28 09:10:00|346.44|344.24|347.32|345.12|347.54|345.34|346|343.8|0
1690535700000|2023-07-28 09:15:00|347.2|345|348.42|346.22|348.42|346.22|346.66|344.46|0
1690536000000|2023-07-28 09:20:00|348.64|346.44|348.64|346.44|349.3|347.1|348.2|346|0
1690536300000|2023-07-28 09:25:00|348.74|346.54|347.53|345.33|348.74|346.54|346.87|344.67|0
1690536600000|2023-07-28 09:30:00|347.75|345.55|348.63|346.43|348.86|346.66|347.31|345.11|0
1690536900000|2023-07-28 09:35:00|348.85|346.65|350.62|348.42|350.62|348.42|348.41|346.21|0
1690537200000|2023-07-28 09:40:00|350.84|348.64|351.28|349.08|351.95|349.75|350.4|348.2|0
1690537500000|2023-07-28 09:45:00|351.06|348.86|353.05|350.85|353.05|350.85|351.06|348.86|0
1690537800000|2023-07-28 09:50:00|352.83|350.63|351.94|349.74|353.27|351.07|351.61|349.41|0
1690538100000|2023-07-28 09:55:00|352.16|349.96|351.23|349.03|353.15|350.95|350.12|347.92|0
1690538400000|2023-07-28 10:00:00|351.45|349.25|350.12|347.92|351.9|349.7|349.68|347.48|0
1690538700000|2023-07-28 10:05:00|349.9|347.7|351.23|349.03|351.9|349.7|349.9|347.7|0
1690539000000|2023-07-28 10:10:00|351.45|349.25|350.78|348.58|351.89|349.69|350.78|348.58|0
1690539300000|2023-07-28 10:15:00|350.56|348.36|349.45|347.25|350.56|348.36|349.23|347.03|0
1690539600000|2023-07-28 10:20:00|349.23|347.03|349.89|347.69|350.56|348.36|349.23|347.03|0
1690539900000|2023-07-28 10:25:00|349.67|347.47|349.35|347.15|350.11|347.91|349.13|346.93|0
1690540200000|2023-07-28 10:30:00|349.57|347.37|347.35|345.15|349.57|347.37|346.79|344.59|0
1690540500000|2023-07-28 10:35:00|347.13|344.93|347.57|345.37|347.57|345.37|346.91|344.71|0
1690540800000|2023-07-28 10:40:00|347.13|344.93|348.45|346.25|348.68|346.48|346.9|344.7|0
1690541100000|2023-07-28 10:45:00|348.68|346.48|349.12|346.92|349.56|347.36|348.45|346.25|0
1690541400000|2023-07-28 10:50:00|349.34|347.14|349.78|347.58|351.11|348.91|349.34|347.14|0
1690541700000|2023-07-28 10:55:00|349.89|347.69|350|347.8|350.45|348.25|349.34|347.14|0
1690542000000|2023-07-28 11:00:00|349.89|347.69|349.55|347.35|350|347.8|348.23|346.03|0
1690542300000|2023-07-28 11:05:00|350|347.8|350.87|348.67|351.43|349.23|349.78|347.58|0
1690542600000|2023-07-28 11:10:00|350.76|348.56|352.09|349.89|352.31|350.11|350.54|348.34|0
1690542900000|2023-07-28 11:15:00|351.87|349.67|353.64|351.44|354.09|351.89|351.87|349.67|0
1690543200000|2023-07-28 11:20:00|353.87|351.67|353.64|351.44|353.87|351.67|352.53|350.33|0
1690543500000|2023-07-28 11:25:00|353.42|351.22|353.86|351.66|354.53|352.33|353.2|351|0
1690543800000|2023-07-28 11:30:00|353.64|351.44|353.64|351.44|354.75|352.55|353.42|351.22|0
1690544100000|2023-07-28 11:35:00|353.74|351.54|353.97|351.77|355.19|352.99|352.97|350.77|0
1690544400000|2023-07-28 11:40:00|353.86|351.66|355.1|352.9|355.1|352.9|352.65|350.45|0
1690544700000|2023-07-28 11:45:00|354.88|352.68|355.1|352.9|355.32|353.12|354.21|352.01|0
1690545000000|2023-07-28 11:50:00|355.32|353.12|355.43|353.23|355.54|353.34|354.21|352.01|0
1690545300000|2023-07-28 11:55:00|355.32|353.12|355.09|352.89|355.76|353.56|354.65|352.45|0
1690545600000|2023-07-28 12:00:00|354.87|352.67|358.08|355.88|358.08|355.88|354.2|352|0
1690545900000|2023-07-28 12:05:00|357.86|355.66|357.41|355.21|358.08|355.88|356.52|354.32|0
1690546200000|2023-07-28 12:10:00|357.19|354.99|356.07|353.87|357.86|355.66|355.4|353.2|0
1690546500000|2023-07-28 12:15:00|356.29|354.09|356.51|354.31|356.96|354.76|356.18|353.98|0
1690546800000|2023-07-28 12:20:00|356.74|354.54|358.74|356.54|359.41|357.21|356.51|354.31|0
1690547100000|2023-07-28 12:25:00|358.97|356.77|359.74|357.54|360.08|357.88|357.85|355.65|0
1690547400000|2023-07-28 12:30:00|359.52|357.32|359.63|357.43|361.65|359.45|358.18|355.98|0
1690547700000|2023-07-28 12:35:00|359.86|357.66|361.27|359.07|361.94|359.74|357.24|355.04|0
1690548000000|2023-07-28 12:40:00|361.04|358.84|360.14|357.94|361.27|359.07|358.8|356.6|0
1690548300000|2023-07-28 12:45:00|359.92|357.72|358.8|356.6|360.03|357.83|358.13|355.93|0
1690548600000|2023-07-28 12:50:00|358.35|356.15|359.77|357.57|359.78|357.58|358.35|356.15|0
1690548900000|2023-07-28 12:55:00|359.88|357.68|361.57|359.37|361.79|359.59|359.77|357.57|0
1690549200000|2023-07-28 13:00:00|361.34|359.14|362.46|360.26|363.14|360.94|361.12|358.92|0
1690549500000|2023-07-28 13:05:00|362.24|360.04|362.24|360.04|362.91|360.71|361.56|359.36|0
1690549800000|2023-07-28 13:10:00|362.69|360.49|358.65|356.45|362.69|360.49|358.42|356.22|0
1690550100000|2023-07-28 13:15:00|358.42|356.22|358.42|356.22|359.54|357.34|358.42|356.22|0
1690550400000|2023-07-28 13:20:00|358.65|356.45|360.66|358.46|361.56|359.36|358.65|356.45|0
1690550700000|2023-07-28 13:25:00|360.21|358.01|362|359.8|362|359.8|359.54|357.34|0
1690551000000|2023-07-28 13:30:00|362.23|360.03|361.93|359.73|364.7|362.5|360.43|358.23|0
1690551300000|2023-07-28 13:35:00|361.48|359.28|361.93|359.73|363.05|360.85|356.33|354.13|0
1690551600000|2023-07-28 13:40:00|362.38|360.18|361.48|359.28|365.97|363.77|361.48|359.28|0
1690551900000|2023-07-28 13:45:00|361.7|359.5|367.09|364.89|367.09|364.89|361.7|359.5|0
1690552200000|2023-07-28 13:50:00|367.32|365.12|367.31|365.11|369.12|366.92|365.52|363.32|0
1690552500000|2023-07-28 13:55:00|367.54|365.34|365.17|362.97|367.99|365.79|364.17|361.97|0
1690552800000|2023-07-28 14:00:00|366.19|363.99|370.15|367.95|371.28|369.08|365.29|363.09|0
1690553100000|2023-07-28 14:05:00|370.6|368.4|370.03|367.83|370.83|368.63|367.9|365.7|0
1690553400000|2023-07-28 14:10:00|369.93|367.73|369.47|367.27|371.27|369.07|367.9|365.7|0
1690553700000|2023-07-28 14:15:00|369.7|367.5|371.5|369.3|371.72|369.52|369.47|367.27|0
1690554000000|2023-07-28 14:20:00|371.72|369.52|372.17|369.97|372.4|370.2|370.15|367.95|0
1690554300000|2023-07-28 14:25:00|372.4|370.2|368.12|365.92|372.4|370.2|364.76|362.56|0
1690554600000|2023-07-28 14:30:00|368.35|366.15|371.49|369.29|371.94|369.74|368.35|366.15|0
1690554900000|2023-07-28 14:35:00|371.27|369.07|366.55|364.35|371.49|369.29|366.55|364.35|0
1690555200000|2023-07-28 14:40:00|366.32|364.12|366.54|364.34|369.01|366.81|366.32|364.12|0
1690555500000|2023-07-28 14:45:00|366.77|364.57|368.79|366.59|368.79|366.59|364.3|362.1|0
1690555800000|2023-07-28 14:50:00|369.01|366.81|366.32|364.12|370.14|367.94|366.09|363.89|0
1690556100000|2023-07-28 14:55:00|366.99|364.79|371.71|369.51|371.71|369.51|366.99|364.79|0
1690556400000|2023-07-28 15:00:00|372.16|369.96|371.71|369.51|372.38|370.18|369.91|367.71|0
1690556700000|2023-07-28 15:05:00|371.93|369.73|371.7|369.5|371.93|369.73|370.8|368.6|0
1690557000000|2023-07-28 15:10:00|371.93|369.73|372.6|370.4|373.28|371.08|370.13|367.93|0
1690557300000|2023-07-28 15:15:00|372.83|370.63|374.86|372.66|375.54|373.34|372.15|369.95|0
1690557600000|2023-07-28 15:20:00|375.08|372.88|378.45|376.25|378.45|376.25|374.97|372.77|0
1690557900000|2023-07-28 15:25:00|378.23|376.03|378.37|376.17|379.72|377.52|377.55|375.35|0
1690558200000|2023-07-28 15:30:00|378.59|376.39|377.01|374.81|379.05|376.85|376.79|374.59|0
1690558500000|2023-07-28 15:35:00|376.79|374.59|378.36|376.16|378.82|376.62|376.79|374.59|0
1690558800000|2023-07-28 15:40:00|378.59|376.39|381.07|378.87|381.07|378.87|378.36|376.16|0
1690559100000|2023-07-28 15:45:00|380.85|378.65|379.26|377.06|381.07|378.87|377.68|375.48|0
1690559400000|2023-07-28 15:50:00|379.04|376.84|380.17|377.97|380.62|378.42|378.81|376.61|0
1690559700000|2023-07-28 15:55:00|380.39|378.19|379.94|377.74|380.39|378.19|378.13|375.93|0
1690560000000|2023-07-28 16:00:00|380.39|378.19|375.43|373.23|380.39|378.19|374.3|372.1|0
1690560300000|2023-07-28 16:05:00|375.2|373|373.62|371.42|375.65|373.45|373.4|371.2|0
1690560600000|2023-07-28 16:10:00|373.4|371.2|377|374.8|377.22|375.02|373.4|371.2|0
1690560900000|2023-07-28 16:15:00|376.77|374.57|376.32|374.12|377.9|375.7|375.65|373.45|0
1690561200000|2023-07-28 16:20:00|376.1|373.9|378.12|375.92|378.8|376.6|375.87|373.67|0
1690561500000|2023-07-28 16:25:00|378.35|376.15|380.14|377.94|380.36|378.16|378.12|375.92|0
1690561800000|2023-07-28 16:30:00|379.91|377.71|378.56|376.36|380.14|377.94|377.88|375.68|0
1690562100000|2023-07-28 16:35:00|378.33|376.13|377.66|375.46|379.68|377.48|376.98|374.78|0
1690562400000|2023-07-28 16:40:00|377.88|375.68|377.43|375.23|377.88|375.68|376.76|374.56|0
1690562700000|2023-07-28 16:45:00|377.2|375|376.98|374.78|378.33|376.13|376.3|374.1|0
1690563000000|2023-07-28 16:50:00|377.2|375|378.33|376.13|378.78|376.58|376.3|374.1|0
1690563300000|2023-07-28 16:55:00|378.1|375.9|375.18|372.98|378.1|375.9|374.05|371.85|0
1690563600000|2023-07-28 17:00:00|374.73|372.53|372.71|370.51|374.73|372.53|372.26|370.06|0
1690563900000|2023-07-28 17:05:00|373.15|370.95|370.69|368.49|373.15|370.95|370.24|368.04|0
1690564200000|2023-07-28 17:10:00|370.46|368.26|372.93|370.73|373.15|370.95|369.57|367.37|0
1690564500000|2023-07-28 17:15:00|372.7|370.5|371.35|369.15|372.7|370.5|370.46|368.26|0
1690564800000|2023-07-28 17:20:00|371.13|368.93|369.34|367.14|371.13|368.93|367.55|365.35|0
1690565100000|2023-07-28 17:25:00|369.56|367.36|367.1|364.9|369.56|367.36|367.1|364.9|0
1690565400000|2023-07-28 17:30:00|366.66|364.46|364.42|362.22|369.56|367.36|363.98|361.78|0
1690565700000|2023-07-28 17:35:00|364.65|362.45|363.98|361.78|364.65|362.45|361.97|359.77|0
1690566000000|2023-07-28 17:40:00|364.2|362|360.19|357.99|364.2|362|357.53|355.33|0
1690566300000|2023-07-28 17:45:00|359.97|357.77|358.19|355.99|360.42|358.22|357.53|355.33|0
1690566600000|2023-07-28 17:50:00|357.97|355.77|364.19|361.99|364.19|361.99|357.97|355.77|0
1690566900000|2023-07-28 17:55:00|364.42|362.22|367.76|365.56|368.21|366.01|364.19|361.99|0
1690567200000|2023-07-28 18:00:00|367.54|365.34|370.89|368.69|370.89|368.69|367.54|365.34|0
1690567500000|2023-07-28 18:05:00|371.11|368.91|372.23|370.03|372.23|370.03|369.99|367.79|0
1690567800000|2023-07-28 18:10:00|372.01|369.81|369.54|367.34|372.23|370.03|368.65|366.45|0
1690568100000|2023-07-28 18:15:00|369.32|367.12|370.21|368.01|370.44|368.24|368.65|366.45|0
1690568400000|2023-07-28 18:20:00|370.44|368.24|372.23|370.03|373.8|371.6|369.76|367.56|0
1690568700000|2023-07-28 18:25:00|372|369.8|373.57|371.37|373.57|371.37|371.78|369.58|0
1690569000000|2023-07-28 18:30:00|373.35|371.15|372.45|370.25|373.79|371.59|371.78|369.58|0
1690569300000|2023-07-28 18:35:00|372.67|370.47|368.19|365.99|372.67|370.47|367.52|365.32|0
1690569600000|2023-07-28 18:40:00|367.74|365.54|372.67|370.47|372.67|370.47|366.85|364.65|0
1690569900000|2023-07-28 18:45:00|372.44|370.24|373.79|371.59|374.69|372.49|372.22|370.02|0
1690570200000|2023-07-28 18:50:00|373.56|371.36|376.93|374.73|377.61|375.41|373.56|371.36|0
1690570500000|2023-07-28 18:55:00|376.71|374.51|373.34|371.14|376.71|374.51|372.21|370.01|0
1690570800000|2023-07-28 19:00:00|373.56|371.36|374.01|371.81|374.01|371.81|371.31|369.11|0
1690571100000|2023-07-28 19:05:00|373.56|371.36|374.24|372.04|375.14|372.94|373.33|371.13|0
1690571400000|2023-07-28 19:10:00|374.01|371.81|374.69|372.49|376.15|373.95|373.11|370.91|0
1690571700000|2023-07-28 19:15:00|374.46|372.26|375.59|373.39|375.59|373.39|374.23|372.03|0
1690572000000|2023-07-28 19:20:00|375.14|372.94|371.97|369.77|375.14|372.94|371.07|368.87|0
1690572300000|2023-07-28 19:25:00|371.75|369.55|370.17|367.97|373.55|371.35|370.17|367.97|0
1690572600000|2023-07-28 19:30:00|369.94|367.74|372.65|370.45|373.1|370.9|369.49|367.29|0
1690572900000|2023-07-28 19:35:00|372.87|370.67|369.94|367.74|373.55|371.35|369.94|367.74|0
1690573200000|2023-07-28 19:40:00|370.17|367.97|369.26|367.06|370.84|368.64|368.14|365.94|0
1690573500000|2023-07-28 19:45:00|369.04|366.84|368.59|366.39|371.29|369.09|367.69|365.49|0
1690573800000|2023-07-28 19:50:00|368.14|365.94|373.77|371.57|374.67|372.47|367.91|365.71|0
1690574100000|2023-07-28 19:55:00|374.22|372.02|369.69|367.49|374.45|372.25|369.69|367.49|0
1690574400000|2023-07-28 20:00:00|370.82|368.62|370.14|367.94|371.27|369.07|369.23|367.03|0
1690574700000|2023-07-28 20:05:00|370.36|368.16|371.04|368.84|371.27|369.07|369.68|367.48|0
1690575000000|2023-07-28 20:10:00|370.82|368.62|370.59|368.39|371.04|368.84|370.36|368.16|0
1690763700000|2023-07-31 00:35:00|374.3|371.7|374.07|371.47|374.3|371.7|373.85|371.25|0
1690764000000|2023-07-31 00:40:00|374.3|371.7|374.07|371.47|374.3|371.7|373.62|371.02|0
1690764300000|2023-07-31 00:45:00|373.84|371.24|373.84|371.24|374.98|372.38|373.84|371.24|0
1690764600000|2023-07-31 00:50:00|373.95|371.35|372.93|370.33|374.07|371.47|372.48|369.88|0
1690764900000|2023-07-31 00:55:00|372.71|370.11|373.16|370.56|373.38|370.78|372.48|369.88|0
1690765200000|2023-07-31 01:00:00|373.38|370.78|372.48|369.88|373.61|371.01|371.91|369.31|0
1690765500000|2023-07-31 01:05:00|372.25|369.65|370.44|367.84|372.48|369.88|370.32|367.72|0
1690765800000|2023-07-31 01:10:00|370.66|368.06|370.44|367.84|371.12|368.52|369.31|366.71|0
1690766100000|2023-07-31 01:15:00|370.54|367.94|370.66|368.06|371.11|368.51|369.76|367.16|0
1690766400000|2023-07-31 01:20:00|370.77|368.17|371.79|369.19|372.02|369.42|370.66|368.06|0
1690766700000|2023-07-31 01:25:00|372.02|369.42|372.01|369.41|372.02|369.42|371.56|368.96|0
1690767000000|2023-07-31 01:30:00|372.24|369.64|372.92|370.32|372.92|370.32|371.56|368.96|0
1690767300000|2023-07-31 01:35:00|372.69|370.09|373.6|371|375.41|372.81|372.69|370.09|0
1690767600000|2023-07-31 01:40:00|373.71|371.11|372.24|369.64|374.96|372.36|372.01|369.41|0
1690767900000|2023-07-31 01:45:00|372.46|369.86|369.29|366.69|372.46|369.86|368.84|366.24|0
1690768200000|2023-07-31 01:50:00|369.07|366.47|368.39|365.79|369.97|367.37|367.03|364.43|0
1690768500000|2023-07-31 01:55:00|368.16|365.56|367.36|364.76|368.84|366.24|366.8|364.2|0
1690768800000|2023-07-31 02:00:00|367.26|364.66|369.06|366.46|369.06|366.46|365.9|363.3|0
1690769100000|2023-07-31 02:05:00|369.29|366.69|368.49|365.89|369.29|366.69|367.93|365.33|0
1690769400000|2023-07-31 02:10:00|368.38|365.78|364.99|362.39|368.61|366.01|364.77|362.17|0
1690769700000|2023-07-31 02:15:00|365.22|362.62|365.67|363.07|366.35|363.75|364.99|362.39|0
1690770000000|2023-07-31 02:20:00|365.89|363.29|365.89|363.29|366.12|363.52|364.77|362.17|0
1690770300000|2023-07-31 02:25:00|365.67|363.07|364.76|362.16|365.89|363.29|364.31|361.71|0
1690770600000|2023-07-31 02:30:00|364.87|362.27|365.32|362.72|365.44|362.84|364.2|361.6|0
1690770900000|2023-07-31 02:35:00|365.21|362.61|364.98|362.38|365.44|362.84|364.53|361.93|0
1690771200000|2023-07-31 02:40:00|365.21|362.61|365.88|363.28|365.88|363.28|364.76|362.16|0
1690771500000|2023-07-31 02:45:00|365.66|363.06|367.01|364.41|367.46|364.86|365.66|363.06|0
1690771800000|2023-07-31 02:50:00|366.79|364.19|366.67|364.07|366.79|364.19|366.33|363.73|0
1690772100000|2023-07-31 02:55:00|366.56|363.96|365.54|362.94|366.56|363.96|365.43|362.83|0
1690772400000|2023-07-31 03:00:00|365.65|363.05|363.62|361.02|365.65|363.05|362.5|359.9|0
1690772700000|2023-07-31 03:05:00|363.85|361.25|364.97|362.37|365.2|362.6|363.85|361.25|0
1690773000000|2023-07-31 03:10:00|365.08|362.48|365.65|363.05|365.65|363.05|364.97|362.37|0
1690773300000|2023-07-31 03:15:00|365.42|362.82|365.65|363.05|365.87|363.27|364.75|362.15|0
1690773600000|2023-07-31 03:20:00|365.42|362.82|365.3|362.7|365.53|362.93|364.52|361.92|0
1690773900000|2023-07-31 03:25:00|365.19|362.59|363.84|361.24|365.64|363.04|363.84|361.24|0
1690774200000|2023-07-31 03:30:00|363.72|361.12|363.16|360.56|364.06|361.46|362.94|360.34|0
1690774500000|2023-07-31 03:35:00|362.94|360.34|362.71|360.11|363.61|361.01|362.49|359.89|0
1690774800000|2023-07-31 03:40:00|362.94|360.34|362.71|360.11|362.94|360.34|362.26|359.66|0
1690775100000|2023-07-31 03:45:00|362.48|359.88|362.93|360.33|363.38|360.78|362.26|359.66|0
1690775400000|2023-07-31 03:50:00|363.16|360.56|362.93|360.33|363.38|360.78|362.81|360.21|0
1690775700000|2023-07-31 03:55:00|362.7|360.1|363.15|360.55|363.6|361|362.7|360.1|0
1690776000000|2023-07-31 04:00:00|362.93|360.33|363.15|360.55|363.15|360.55|360.9|358.3|0
1690776300000|2023-07-31 04:05:00|362.93|360.33|362.47|359.87|363.03|360.43|362.25|359.65|0
1690776600000|2023-07-31 04:10:00|362.25|359.65|362.7|360.1|362.7|360.1|362.02|359.42|0
1690776900000|2023-07-31 04:15:00|362.8|360.2|362.7|360.1|362.92|360.32|362.35|359.75|0
1690777200000|2023-07-31 04:20:00|362.69|360.09|363.37|360.77|363.59|360.99|362.69|360.09|0
1690777500000|2023-07-31 04:25:00|363.14|360.54|363.14|360.54|363.59|360.99|362.47|359.87|0
1690777800000|2023-07-31 04:30:00|363.37|360.77|362.8|360.2|363.37|360.77|362.57|359.97|0
1690778100000|2023-07-31 04:35:00|362.91|360.31|362.01|359.41|362.91|360.31|361.9|359.3|0
1690778400000|2023-07-31 04:40:00|361.79|359.19|362.69|360.09|363.14|360.54|361.79|359.19|0
1690778700000|2023-07-31 04:45:00|362.91|360.31|363.58|360.98|363.69|361.09|362.69|360.09|0
1690779000000|2023-07-31 04:50:00|363.69|361.09|363.81|361.21|364.03|361.43|363.58|360.98|0
1690779300000|2023-07-31 04:55:00|363.69|361.09|363.36|360.76|364.26|361.66|363.36|360.76|0
1690779600000|2023-07-31 05:00:00|363.13|360.53|362.9|360.3|363.58|360.98|362.45|359.85|0
1690779900000|2023-07-31 05:05:00|362.68|360.08|362.9|360.3|364.03|361.43|362|359.4|0
1690780200000|2023-07-31 05:10:00|363.13|360.53|364.93|362.33|365.38|362.78|363.13|360.53|0
1690780500000|2023-07-31 05:15:00|364.81|362.21|365.83|363.23|365.83|363.23|364.48|361.88|0
1690780800000|2023-07-31 05:20:00|365.71|363.11|365.37|362.77|366.05|363.45|364.92|362.32|0
1690781100000|2023-07-31 05:25:00|365.48|362.88|364.92|362.32|366.05|363.45|364.92|362.32|0
1690781400000|2023-07-31 05:30:00|364.7|362.1|366.27|363.67|366.27|363.67|364.7|362.1|0
1690781700000|2023-07-31 05:35:00|366.38|363.78|366.04|363.44|366.95|364.35|365.82|363.22|0
1690782000000|2023-07-31 05:40:00|365.59|362.99|365.82|363.22|366.5|363.9|365.59|362.99|0
1690782300000|2023-07-31 05:45:00|365.93|363.33|366.27|363.67|366.49|363.89|365.82|363.22|0
1690782600000|2023-07-31 05:50:00|366.49|363.89|367.39|364.79|367.62|365.02|366.49|363.89|0
1690782900000|2023-07-31 05:55:00|367.17|364.57|366.49|363.89|367.62|365.02|366.49|363.89|0
1690783200000|2023-07-31 06:00:00|367.17|364.57|367.16|364.56|367.84|365.24|365.13|362.53|0
1690783500000|2023-07-31 06:05:00|366.74|364.54|368.54|366.34|368.77|366.57|366.74|364.54|0
1690783800000|2023-07-31 06:10:00|368.77|366.57|370.58|368.38|370.8|368.6|367.87|365.67|0
1690784100000|2023-07-31 06:15:00|370.69|368.49|371.14|368.94|371.26|369.06|370.35|368.15|0
1690784400000|2023-07-31 06:20:00|371.03|368.83|370.35|368.15|371.26|369.06|370.35|368.15|0
1690784700000|2023-07-31 06:25:00|370.57|368.37|370.57|368.37|371.25|369.05|370.35|368.15|0
1690785000000|2023-07-31 06:30:00|370.35|368.15|369.67|367.47|370.57|368.37|369.67|367.47|0
1690785300000|2023-07-31 06:35:00|369.89|367.69|369.89|367.69|370.34|368.14|369.66|367.46|0
1690785600000|2023-07-31 06:40:00|369.66|367.46|369.89|367.69|370.22|368.02|369.44|367.24|0
1690785900000|2023-07-31 06:45:00|369.77|367.57|369.43|367.23|369.77|367.57|368.53|366.33|0
1690786200000|2023-07-31 06:50:00|369.21|367.01|367.85|365.65|369.89|367.69|367.62|365.42|0
1690786500000|2023-07-31 06:55:00|367.62|365.42|367.17|364.97|367.62|365.42|366.04|363.84|0
1690786800000|2023-07-31 07:00:00|367.4|365.2|368.07|365.87|368.41|366.21|366.04|363.84|0
1690787100000|2023-07-31 07:05:00|368.3|366.1|366.49|364.29|368.75|366.55|366.04|363.84|0
1690787400000|2023-07-31 07:10:00|366.26|364.06|368.07|365.87|368.29|366.09|366.04|363.84|0
1690787700000|2023-07-31 07:15:00|368.29|366.09|370.33|368.13|370.78|368.58|368.07|365.87|0
1690788000000|2023-07-31 07:20:00|370.55|368.35|370.33|368.13|371.01|368.81|369.42|367.22|0
1690788300000|2023-07-31 07:25:00|370.55|368.35|371.23|369.03|371.46|369.26|369.87|367.67|0
1690788600000|2023-07-31 07:30:00|371.46|369.26|372.36|370.16|372.47|370.27|371.23|369.03|0
1690788900000|2023-07-31 07:35:00|372.14|369.94|368.96|366.76|372.14|369.94|368.85|366.65|0
1690789200000|2023-07-31 07:40:00|368.74|366.54|368.06|365.86|368.74|366.54|367.61|365.41|0
1690789500000|2023-07-31 07:45:00|367.83|365.63|366.02|363.82|368.28|366.08|365.57|363.37|0
1690789800000|2023-07-31 07:50:00|366.25|364.05|368.05|365.85|368.28|366.08|366.25|364.05|0
1690790100000|2023-07-31 07:55:00|367.83|365.63|367.77|365.57|369.18|366.98|367.77|365.57|0
1690790400000|2023-07-31 08:00:00|368|365.8|369.58|367.38|369.81|367.61|368|365.8|0
1690790700000|2023-07-31 08:05:00|369.81|367.61|371.62|369.42|371.62|369.42|369.58|367.38|0
1690791000000|2023-07-31 08:10:00|371.4|369.2|370.26|368.06|371.85|369.65|369.81|367.61|0
1690791300000|2023-07-31 08:15:00|370.49|368.29|370.2|368|370.94|368.74|369.58|367.38|0
1690791600000|2023-07-31 08:20:00|370.42|368.22|369.97|367.77|370.42|368.22|369.29|367.09|0
1690791900000|2023-07-31 08:25:00|369.85|367.65|370.65|368.45|370.87|368.67|369.29|367.09|0
1690792200000|2023-07-31 08:30:00|370.42|368.22|372.69|370.49|372.69|370.49|370.42|368.22|0
1690792500000|2023-07-31 08:35:00|372.46|370.26|371.78|369.58|372.69|370.49|371.32|369.12|0
1690792800000|2023-07-31 08:40:00|372|369.8|372|369.8|372.91|370.71|371.55|369.35|0
1690793100000|2023-07-31 08:45:00|371.77|369.57|372.73|370.53|372.95|370.75|371.55|369.35|0
1690793400000|2023-07-31 08:50:00|372.5|370.3|373.63|371.43|373.86|371.66|372.5|370.3|0
1690793700000|2023-07-31 08:55:00|373.86|371.66|374.54|372.34|374.76|372.56|373.4|371.2|0
1690794000000|2023-07-31 09:00:00|374.31|372.11|374.76|372.56|374.99|372.79|373.86|371.66|0
1690794300000|2023-07-31 09:05:00|374.87|372.67|375.21|373.01|375.89|373.69|374.76|372.56|0
1690794600000|2023-07-31 09:10:00|375.44|373.24|374.3|372.1|375.44|373.24|373.85|371.65|0
1690794900000|2023-07-31 09:15:00|374.19|371.99|374.53|372.33|374.98|372.78|374.08|371.88|0
1690795200000|2023-07-31 09:20:00|374.76|372.56|374.53|372.33|374.98|372.78|374.07|371.87|0
1690795500000|2023-07-31 09:25:00|374.3|372.1|374.3|372.1|374.75|372.55|374.07|371.87|0
1690795800000|2023-07-31 09:30:00|374.07|371.87|372.94|370.74|374.3|372.1|372.48|370.28|0
1690796100000|2023-07-31 09:35:00|372.71|370.51|373.72|371.52|374.3|372.1|372.71|370.51|0
1690796400000|2023-07-31 09:40:00|373.39|371.19|372.03|369.83|373.61|371.41|372.03|369.83|0
1690796700000|2023-07-31 09:45:00|371.8|369.6|372.25|370.05|372.48|370.28|371.12|368.92|0
1690797000000|2023-07-31 09:50:00|372.02|369.82|372.93|370.73|372.93|370.73|372.02|369.82|0
1690797300000|2023-07-31 09:55:00|372.81|370.61|372.47|370.27|372.81|370.61|371.79|369.59|0
1690797600000|2023-07-31 10:00:00|372.25|370.05|371.79|369.59|372.47|370.27|371.68|369.48|0
1690797900000|2023-07-31 10:05:00|372.02|369.82|372.92|370.72|372.92|370.72|371.56|369.36|0
1690798200000|2023-07-31 10:10:00|372.7|370.5|372.24|370.04|372.7|370.5|372.24|370.04|0
1690798500000|2023-07-31 10:15:00|372.47|370.27|372.92|370.72|372.92|370.72|371.33|369.13|0
1690798800000|2023-07-31 10:20:00|373.15|370.95|373.37|371.17|373.6|371.4|372.69|370.49|0
1690799100000|2023-07-31 10:25:00|373.48|371.28|373.37|371.17|373.82|371.62|373.14|370.94|0
1690799400000|2023-07-31 10:30:00|373.14|370.94|373.82|371.62|373.82|371.62|372.92|370.72|0
1690799700000|2023-07-31 10:35:00|373.59|371.39|373.59|371.39|373.82|371.62|373.37|371.17|0
1690800000000|2023-07-31 10:40:00|373.7|371.5|374.04|371.84|374.27|372.07|373.59|371.39|0
1690800300000|2023-07-31 10:45:00|374.27|372.07|373.82|371.62|374.27|372.07|373.36|371.16|0
1690800600000|2023-07-31 10:50:00|374.04|371.84|374.49|372.29|374.5|372.3|373.81|371.61|0
1690800900000|2023-07-31 10:55:00|374.38|372.18|375.17|372.97|375.28|373.08|374.04|371.84|0
1690801200000|2023-07-31 11:00:00|374.95|372.75|375.4|373.2|375.4|373.2|374.72|372.52|0
1690801500000|2023-07-31 11:05:00|375.63|373.43|375.62|373.42|375.85|373.65|375.4|373.2|0
1690801800000|2023-07-31 11:10:00|375.85|373.65|376.76|374.56|376.76|374.56|375.85|373.65|0
1690802100000|2023-07-31 11:15:00|376.53|374.33|375.85|373.65|376.76|374.56|375.62|373.42|0
1690802400000|2023-07-31 11:20:00|375.62|373.42|375.85|373.65|375.85|373.65|374.71|372.51|0
1690802700000|2023-07-31 11:25:00|376.07|373.87|376.64|374.44|376.64|374.44|375.27|373.07|0
1690803000000|2023-07-31 11:30:00|376.53|374.33|375.16|372.96|376.53|374.33|374.93|372.73|0
1690803300000|2023-07-31 11:35:00|374.93|372.73|375.84|373.64|376.07|373.87|374.71|372.51|0
1690803600000|2023-07-31 11:40:00|376.07|373.87|375.84|373.64|376.07|373.87|375.84|373.64|0
1690803900000|2023-07-31 11:45:00|376.07|373.87|376.29|374.09|376.29|374.09|375.61|373.41|0
1690804200000|2023-07-31 11:50:00|376.06|373.86|376.97|374.77|376.97|374.77|375.84|373.64|0
1690804500000|2023-07-31 11:55:00|377.2|375|377.65|375.45|377.65|375.45|376.97|374.77|0
1690804800000|2023-07-31 12:00:00|377.42|375.22|377.65|375.45|378.11|375.91|377.08|374.88|0
1690805100000|2023-07-31 12:05:00|377.53|375.33|376.97|374.77|377.65|375.45|376.97|374.77|0
1690805400000|2023-07-31 12:10:00|377.19|374.99|377.19|374.99|377.65|375.45|376.74|374.54|0
1690805700000|2023-07-31 12:15:00|376.96|374.76|377.07|374.87|377.87|375.67|376.74|374.54|0
1690806000000|2023-07-31 12:20:00|377.19|374.99|376.51|374.31|377.19|374.99|376.05|373.85|0
1690806300000|2023-07-31 12:25:00|376.73|374.53|377.41|375.21|377.64|375.44|376.28|374.08|0
1690806600000|2023-07-31 12:30:00|377.52|375.32|378.55|376.35|378.55|376.35|377.19|374.99|0
1690806900000|2023-07-31 12:35:00|378.32|376.12|379.23|377.03|379.46|377.26|378.09|375.89|0
1690807200000|2023-07-31 12:40:00|379.46|377.26|380.6|378.4|380.6|378.4|379.46|377.26|0
1690807500000|2023-07-31 12:45:00|380.82|378.62|381.51|379.31|381.51|379.31|380.37|378.17|0
1690807800000|2023-07-31 12:50:00|381.74|379.54|381.73|379.53|381.74|379.54|380.82|378.62|0
1690808100000|2023-07-31 12:55:00|381.51|379.31|380.59|378.39|381.73|379.53|380.59|378.39|0
1690808400000|2023-07-31 13:00:00|380.36|378.16|379.45|377.25|380.59|378.39|379.22|377.02|0
1690808700000|2023-07-31 13:05:00|379.22|377.02|378.99|376.79|379.68|377.48|378.77|376.57|0
1690809000000|2023-07-31 13:10:00|379.22|377.02|378.99|376.79|379.22|377.02|378.54|376.34|0
1690809300000|2023-07-31 13:15:00|378.54|376.34|378.08|375.88|379.22|377.02|377.85|375.65|0
1690809600000|2023-07-31 13:20:00|377.85|375.65|378.53|376.33|378.99|376.79|377.62|375.42|0
1690809900000|2023-07-31 13:25:00|378.76|376.56|374.89|372.69|378.99|376.79|374.89|372.69|0
1690810200000|2023-07-31 13:30:00|375.12|372.92|374.71|372.51|378.8|376.6|373.76|371.56|0
1690810500000|2023-07-31 13:35:00|375.39|373.19|377.66|375.46|378.34|376.14|374.25|372.05|0
1690810800000|2023-07-31 13:40:00|377.88|375.68|380.56|378.36|381.98|379.78|377.66|375.46|0
1690811100000|2023-07-31 13:45:00|380.33|378.13|379.38|377.18|382.57|380.37|378.92|376.72|0
1690811400000|2023-07-31 13:50:00|380.06|377.86|377.79|375.59|381.88|379.68|377.33|375.13|0
1690811700000|2023-07-31 13:55:00|377.56|375.36|370.99|368.79|377.56|375.36|367.83|365.63|0
1690812000000|2023-07-31 14:00:00|371.67|369.47|371.67|369.47|371.67|369.47|368.73|366.53|0
1690812300000|2023-07-31 14:05:00|371.66|369.46|374.83|372.63|375.29|373.09|371.66|369.46|0
1690812600000|2023-07-31 14:10:00|374.61|372.41|374.83|372.63|375.51|373.31|373.25|371.05|0
1690812900000|2023-07-31 14:15:00|375.51|373.31|374.6|372.4|376.42|374.22|374.15|371.95|0
1690813200000|2023-07-31 14:20:00|374.38|372.18|376.14|373.94|376.41|374.21|374.33|372.13|0
1690813500000|2023-07-31 14:25:00|376.37|374.17|377.96|375.76|377.96|375.76|375.46|373.26|0
1690813800000|2023-07-31 14:30:00|378.19|375.99|374.6|372.4|379.1|376.9|373.92|371.72|0
1690814100000|2023-07-31 14:35:00|374.37|372.17|376.63|374.43|376.86|374.66|373.46|371.26|0
1690814400000|2023-07-31 14:40:00|376.86|374.66|377.31|375.11|378|375.8|375.95|373.75|0
1690814700000|2023-07-31 14:45:00|377.54|375.34|377.54|375.34|377.99|375.79|373.91|371.71|0
1690815000000|2023-07-31 14:50:00|377.09|374.89|375.95|373.75|377.31|375.11|375.95|373.75|0
1690815300000|2023-07-31 14:55:00|376.18|373.98|376.63|374.43|377.99|375.79|375.95|373.75|0
1690815600000|2023-07-31 15:00:00|376.85|374.65|377.53|375.33|377.76|375.56|375.49|373.29|0
1690815900000|2023-07-31 15:05:00|377.76|375.56|377.44|375.24|377.89|375.69|375.95|373.75|0
1690816200000|2023-07-31 15:10:00|377.21|375.01|376.98|374.78|379.03|376.83|376.98|374.78|0
1690816500000|2023-07-31 15:15:00|377.21|375.01|376.52|374.32|377.21|375.01|374.93|372.73|0
1690816800000|2023-07-31 15:20:00|376.75|374.55|374.25|372.05|376.75|374.55|374.02|371.82|0
1690817100000|2023-07-31 15:25:00|374.02|371.82|374.11|371.91|374.7|372.5|372.66|370.46|0
1690817400000|2023-07-31 15:30:00|373.89|371.69|371.62|369.42|374.57|372.37|368.45|366.25|0
1690817700000|2023-07-31 15:35:00|371.39|369.19|372.52|370.32|373.66|371.46|371.16|368.96|0
1690818000000|2023-07-31 15:40:00|372.75|370.55|372.29|370.09|372.75|370.55|370.93|368.73|0
1690818300000|2023-07-31 15:45:00|372.07|369.87|373.65|371.45|374.11|371.91|371.61|369.41|0
1690818600000|2023-07-31 15:50:00|373.2|371|369.12|366.92|373.2|371|368.44|366.24|0
1690818900000|2023-07-31 15:55:00|369.34|367.14|370.7|368.5|371.61|369.41|369.34|367.14|0
1690819200000|2023-07-31 16:00:00|370.93|368.73|372.06|369.86|372.97|370.77|370.7|368.5|0
1690819500000|2023-07-31 16:05:00|371.83|369.63|371.15|368.95|372.06|369.86|369.79|367.59|0
1690819800000|2023-07-31 16:10:00|370.92|368.72|370.92|368.72|372.28|370.08|370.02|367.82|0
1690820100000|2023-07-31 16:15:00|370.7|368.5|372.28|370.08|372.73|370.53|369.56|367.36|0
1690820400000|2023-07-31 16:20:00|372.51|370.31|372.96|370.76|373.41|371.21|371.6|369.4|0
1690820700000|2023-07-31 16:25:00|373.19|370.99|373.18|370.98|373.41|371.21|372.28|370.08|0
1690821000000|2023-07-31 16:30:00|372.96|370.76|371.6|369.4|373.41|371.21|371.37|369.17|0
1690821300000|2023-07-31 16:35:00|371.37|369.17|371.14|368.94|371.82|369.62|370.24|368.04|0
1690821600000|2023-07-31 16:40:00|370.91|368.71|370.68|368.48|370.91|368.71|368.87|366.67|0
1690821900000|2023-07-31 16:45:00|370.01|367.81|370.23|368.03|370.46|368.26|368.65|366.45|0
1690822200000|2023-07-31 16:50:00|369.78|367.58|369.1|366.9|369.78|367.58|367.97|365.77|0
1690822500000|2023-07-31 16:55:00|368.87|366.67|367.74|365.54|368.87|366.67|366.83|364.63|0
1690822800000|2023-07-31 17:00:00|367.51|365.31|366.38|364.18|367.96|365.76|364.57|362.37|0
1690823100000|2023-07-31 17:05:00|366.15|363.95|370|367.8|370.22|368.02|365.7|363.5|0
1690823400000|2023-07-31 17:10:00|370.22|368.02|369.99|367.79|371.36|369.16|369.77|367.57|0
1690823700000|2023-07-31 17:15:00|369.77|367.57|366.6|364.4|369.99|367.79|365.92|363.72|0
1690824000000|2023-07-31 17:20:00|366.37|364.17|367.5|365.3|368.41|366.21|366.37|364.17|0
1690824300000|2023-07-31 17:25:00|367.73|365.53|367.95|365.75|369.76|367.56|366.82|364.62|0
1690824600000|2023-07-31 17:30:00|367.73|365.53|370.21|368.01|370.44|368.24|367.5|365.3|0
1690824900000|2023-07-31 17:35:00|370.44|368.24|372.71|370.51|372.71|370.51|370.44|368.24|0
1690825200000|2023-07-31 17:40:00|372.48|370.28|372.02|369.82|372.48|370.28|370.89|368.69|0
1690825500000|2023-07-31 17:45:00|371.8|369.6|371.57|369.37|372.02|369.82|370.21|368.01|0
1690825800000|2023-07-31 17:50:00|371.34|369.14|369.3|367.1|371.34|369.14|369.07|366.87|0
1690826100000|2023-07-31 17:55:00|369.07|366.87|370.2|368|370.66|368.46|369.07|366.87|0
1690826400000|2023-07-31 18:00:00|370.43|368.23|370.88|368.68|371.56|369.36|369.98|367.78|0
1690826700000|2023-07-31 18:05:00|371.11|368.91|368.57|366.37|371.56|369.36|368.34|366.14|0
1690827000000|2023-07-31 18:10:00|368.34|366.14|368.11|365.91|369.25|367.05|367.66|365.46|0
1690827300000|2023-07-31 18:15:00|368|365.8|368.11|365.91|369.25|367.05|367.89|365.69|0
1690827600000|2023-07-31 18:20:00|367.88|365.68|367.66|365.46|369.02|366.82|366.75|364.55|0
1690827900000|2023-07-31 18:25:00|367.43|365.23|368.11|365.91|369.02|366.82|366.52|364.32|0
1690828200000|2023-07-31 18:30:00|368.33|366.13|369.01|366.81|369.24|367.04|367.2|365|0
1690828500000|2023-07-31 18:35:00|369.24|367.04|368.33|366.13|370.15|367.95|367.2|365|0
1690828800000|2023-07-31 18:40:00|368.1|365.9|368.56|366.36|369.46|367.26|367.65|365.45|0
1690829100000|2023-07-31 18:45:00|368.33|366.13|369.91|367.71|369.91|367.71|367.42|365.22|0
1690829400000|2023-07-31 18:50:00|370.14|367.94|370.37|368.17|371.73|369.53|369.91|367.71|0
1690829700000|2023-07-31 18:55:00|370.59|368.39|371.27|369.07|372.64|370.44|370.37|368.17|0
1690830000000|2023-07-31 19:00:00|371.5|369.3|368.78|366.58|371.95|369.75|368.55|366.35|0
1690830300000|2023-07-31 19:05:00|368.55|366.35|367.64|365.44|368.77|366.57|367.64|365.44|0
1690830600000|2023-07-31 19:10:00|367.41|365.21|366.96|364.76|368.32|366.12|366.28|364.08|0
1690830900000|2023-07-31 19:15:00|367.19|364.99|368.32|366.12|368.54|366.34|366.28|364.08|0
1690831200000|2023-07-31 19:20:00|368.09|365.89|366.96|364.76|369.45|367.25|366.96|364.76|0
1690831500000|2023-07-31 19:25:00|367.18|364.98|368.31|366.11|368.54|366.34|366.5|364.3|0
1690831800000|2023-07-31 19:30:00|368.54|366.34|366.5|364.3|369.22|367.02|365.82|363.62|0
1690832100000|2023-07-31 19:35:00|366.27|364.07|364.24|362.04|367.18|364.98|364.01|361.81|0
1690832400000|2023-07-31 19:40:00|364.01|361.81|366.27|364.07|366.5|364.3|364.01|361.81|0
1690832700000|2023-07-31 19:45:00|366.04|363.84|363.78|361.58|367.17|364.97|362.43|360.23|0
1690833000000|2023-07-31 19:50:00|363.55|361.35|368.76|366.56|369.21|367.01|363.1|360.9|0
1690833300000|2023-07-31 19:55:00|368.3|366.1|378.31|376.11|378.31|376.11|368.3|366.1|0
1690833600000|2023-07-31 20:00:00|378.76|376.56|378.76|376.56|379.45|377.25|377.62|375.42|0
1690833900000|2023-07-31 20:05:00|378.53|376.33|378.76|376.56|378.99|376.79|378.08|375.88|0
1690834200000|2023-07-31 20:10:00|378.99|376.79|379.67|377.47|380.13|377.93|378.87|376.67|0
1690834500000|2023-07-31 20:15:00|379.42|376.82|381.01|378.41|381.24|378.64|379.19|376.59|0
1690834800000|2023-07-31 20:20:00|380.78|378.18|380.78|378.18|381.24|378.64|380.78|378.18|0
1690835100000|2023-07-31 20:25:00|380.33|377.73|379.87|377.27|380.33|377.73|379.87|377.27|0
1690835400000|2023-07-31 20:30:00|380.1|377.5|379.87|377.27|380.55|377.95|379.87|377.27|0
1690835700000|2023-07-31 20:35:00|380.09|377.49|380.09|377.49|380.09|377.49|379.86|377.26|0
1690836000000|2023-07-31 20:40:00|380.2|377.6|379.86|377.26|380.2|377.6|379.63|377.03|0
1690836300000|2023-07-31 20:45:00|379.63|377.03|379.86|377.26|379.86|377.26|379.4|376.8|0
1690836600000|2023-07-31 20:50:00|380.09|377.49|380.09|377.49|380.09|377.49|379.86|377.26|0
1690836900000|2023-07-31 20:55:00|380.32|377.72|380.2|377.6|380.54|377.94|380.09|377.49|0
1690837200000|2023-07-31 21:00:00|380.23|377.63|380.07|377.47|380.23|377.63|379.99|377.39|0
1690837500000|2023-07-31 21:05:00|379.99|377.39|379.93|377.33|380.09|377.49|379.66|377.06|0
1690837800000|2023-07-31 21:10:00|379.66|377.06|380.06|377.46|380.06|377.46|379.66|377.06|0
1690838100000|2023-07-31 21:15:00|380.09|377.49|380.09|377.49|380.09|377.49|380.09|377.49|0
1690838400000|2023-07-31 21:20:00|380.06|377.46|380.09|377.49|380.09|377.49|380.06|377.46|0
1690838700000|2023-07-31 21:25:00|380.06|377.46|380.02|377.42|380.12|377.52|379.98|377.38|0
1690839000000|2023-07-31 21:30:00|380.06|377.46|380.16|377.56|380.16|377.56|380.06|377.46|0
1690839300000|2023-07-31 21:35:00|380.12|377.52|379.98|377.38|380.12|377.52|379.95|377.35|0
1690839900000|2023-07-31 21:45:00|380.08|377.48|380.11|377.51|380.12|377.52|379.98|377.38|0
1690840200000|2023-07-31 21:50:00|380.15|377.55|380.11|377.51|380.15|377.55|380.11|377.51|0
1690840500000|2023-07-31 21:55:00|380.15|377.55|380.38|377.78|380.45|377.85|380.11|377.51|0
1690840800000|2023-07-31 22:00:00|380.4|377.8|381.21|378.61|381.44|378.84|380.4|377.8|0
1690841100000|2023-07-31 22:05:00|381.43|378.83|380.98|378.38|381.43|378.83|380.52|377.92|0
1690841400000|2023-07-31 22:10:00|380.75|378.15|381.2|378.6|381.2|378.6|380.75|378.15|0
1690841700000|2023-07-31 22:15:00|381.43|378.83|380.74|378.14|381.43|378.83|380.74|378.14|0
1690842000000|2023-07-31 22:20:00|380.63|378.03|380.29|377.69|380.74|378.14|380.06|377.46|0
1690842300000|2023-07-31 22:25:00|380.51|377.91|379.6|377|380.51|377.91|379.6|377|0
1690842600000|2023-07-31 22:30:00|379.37|376.77|378.91|376.31|379.48|376.88|378.68|376.08|0
1690842900000|2023-07-31 22:35:00|379.14|376.54|378.91|376.31|379.37|376.77|378.91|376.31|0
1690843200000|2023-07-31 22:40:00|379.14|376.54|378.91|376.31|379.14|376.54|378.68|376.08|0
1690843500000|2023-07-31 22:45:00|378.79|376.19|379.13|376.53|379.14|376.54|378.68|376.08|0
1690843800000|2023-07-31 22:50:00|378.91|376.31|378.22|375.62|379.36|376.76|378.22|375.62|0
1690844100000|2023-07-31 22:55:00|378.45|375.85|378.45|375.85|378.67|376.07|378.45|375.85|0
1690844400000|2023-07-31 23:00:00|378.67|376.07|378.67|376.07|378.9|376.3|378.44|375.84|0
1690844700000|2023-07-31 23:05:00|378.55|375.95|378.21|375.61|378.55|375.95|378.21|375.61|0
1690845000000|2023-07-31 23:10:00|378.44|375.84|378.44|375.84|378.44|375.84|378.21|375.61|0
1690845300000|2023-07-31 23:15:00|378.67|376.07|378.21|375.61|378.78|376.18|378.21|375.61|0
1690845600000|2023-07-31 23:20:00|378.44|375.84|378.44|375.84|378.44|375.84|378.21|375.61|0
1690845900000|2023-07-31 23:25:00|377.98|375.38|377.75|375.15|377.98|375.38|377.75|375.15|0
1690846200000|2023-07-31 23:30:00|377.98|375.38|378.21|375.61|378.21|375.61|377.98|375.38|0
1690846500000|2023-07-31 23:35:00|378.32|375.72|378.43|375.83|379.12|376.52|378.32|375.72|0
1690846800000|2023-07-31 23:40:00|378.2|375.6|378.2|375.6|378.43|375.83|378.2|375.6|0
1690847100000|2023-07-31 23:45:00|378.43|375.83|378.66|376.06|378.66|376.06|378.2|375.6|0
1690847400000|2023-07-31 23:50:00|378.43|375.83|378.43|375.83|378.66|376.06|378.43|375.83|0
1690847700000|2023-07-31 23:55:00|378.66|376.06|378.65|376.05|378.66|376.06|378.43|375.83|0
1690848000000|2023-08-01 00:00:00|378.2|375.6|379.34|376.74|379.34|376.74|378.2|375.6|0
1690848300000|2023-08-01 00:05:00|379.22|376.62|378.88|376.28|379.34|376.74|378.42|375.82|0
1690848600000|2023-08-01 00:10:00|379.11|376.51|379.33|376.73|379.56|376.96|378.88|376.28|0
1690848900000|2023-08-01 00:15:00|379.11|376.51|379.95|377.35|380.4|377.8|379.11|376.51|0
1690849200000|2023-08-01 00:20:00|380.18|377.58|380.51|377.91|380.63|378.03|379.95|377.35|0
1690849500000|2023-08-01 00:25:00|380.4|377.8|379.26|376.66|380.4|377.8|379.26|376.66|0
1690849800000|2023-08-01 00:30:00|379.03|376.43|378.8|376.2|379.26|376.66|378.8|376.2|0
1690850100000|2023-08-01 00:35:00|378.68|376.08|378.57|375.97|379.26|376.66|378.57|375.97|0
1690850400000|2023-08-01 00:40:00|378.68|376.08|378.8|376.2|379.03|376.43|378.57|375.97|0
1690850700000|2023-08-01 00:45:00|379.03|376.43|380.17|377.57|380.17|377.57|378.91|376.31|0
1690851000000|2023-08-01 00:50:00|380.27|377.67|381.53|378.93|381.76|379.16|380.17|377.57|0
1690851300000|2023-08-01 00:55:00|381.3|378.7|381.76|379.16|381.76|379.16|381.07|378.47|0
1690851600000|2023-08-01 01:00:00|381.99|379.39|381.53|378.93|381.99|379.39|381.3|378.7|0
1690851900000|2023-08-01 01:05:00|381.3|378.7|381.53|378.93|381.64|379.04|380.84|378.24|0
1690852200000|2023-08-01 01:10:00|381.3|378.7|381.07|378.47|381.3|378.7|380.84|378.24|0
1690852500000|2023-08-01 01:15:00|381.3|378.7|382.44|379.84|382.44|379.84|381.07|378.47|0
1690852800000|2023-08-01 01:20:00|382.67|380.07|381.75|379.15|382.67|380.07|381.75|379.15|0
1690853100000|2023-08-01 01:25:00|381.98|379.38|382.43|379.83|382.66|380.06|381.29|378.69|0
1690853400000|2023-08-01 01:30:00|382.21|379.61|382.2|379.6|383.12|380.52|381.75|379.15|0
1690853700000|2023-08-01 01:35:00|382.31|379.71|381.97|379.37|382.31|379.71|381.29|378.69|0
1690854000000|2023-08-01 01:40:00|382.2|379.6|382.66|380.06|382.89|380.29|381.74|379.14|0
1690854300000|2023-08-01 01:45:00|382.54|379.94|382.66|380.06|382.88|380.28|381.51|378.91|0
1690854600000|2023-08-01 01:50:00|382.43|379.83|382.76|380.16|382.88|380.28|382.2|379.6|0
1690854900000|2023-08-01 01:55:00|382.88|380.28|383.34|380.74|384.48|381.88|382.65|380.05|0
1690855200000|2023-08-01 02:00:00|383.57|380.97|382.88|380.28|383.57|380.97|382.42|379.82|0
1690855500000|2023-08-01 02:05:00|382.65|380.05|382.19|379.59|382.88|380.28|382.19|379.59|0
1690855800000|2023-08-01 02:10:00|381.96|379.36|381.73|379.13|382.19|379.59|381.28|378.68|0
1690856100000|2023-08-01 02:15:00|381.5|378.9|382.19|379.59|382.19|379.59|381.5|378.9|0
1690856400000|2023-08-01 02:20:00|381.96|379.36|382.87|380.27|383.1|380.5|381.96|379.36|0
1690856700000|2023-08-01 02:25:00|383.1|380.5|382.87|380.27|383.1|380.5|382.64|380.04|0
1690857000000|2023-08-01 02:30:00|383.1|380.5|382.64|380.04|383.1|380.5|382.41|379.81|0
1690857300000|2023-08-01 02:35:00|382.75|380.15|382.41|379.81|383.1|380.5|382.41|379.81|0
1690857600000|2023-08-01 02:40:00|382.64|380.04|382.18|379.58|382.87|380.27|382.18|379.58|0
1690857900000|2023-08-01 02:45:00|382.41|379.81|381.49|378.89|382.41|379.81|381.26|378.66|0
1690858200000|2023-08-01 02:50:00|381.72|379.12|381.26|378.66|381.72|379.12|380.81|378.21|0
1690858500000|2023-08-01 02:55:00|381.03|378.43|381.03|378.43|381.26|378.66|380.81|378.21|0
1690858800000|2023-08-01 03:00:00|381.26|378.66|381.03|378.43|381.49|378.89|381.03|378.43|0
1690859100000|2023-08-01 03:05:00|381.26|378.66|381.71|379.11|381.71|379.11|381.26|378.66|0
1690859400000|2023-08-01 03:10:00|381.49|378.89|381.48|378.88|381.71|379.11|381.48|378.88|0
1690859700000|2023-08-01 03:15:00|381.25|378.65|381.48|378.88|381.48|378.88|381.25|378.65|0
1690860000000|2023-08-01 03:20:00|381.71|379.11|381.71|379.11|381.71|379.11|381.48|378.88|0
1690860300000|2023-08-01 03:25:00|381.48|378.88|380.79|378.19|381.48|378.88|380.79|378.19|0
1690860600000|2023-08-01 03:30:00|380.34|377.74|380.11|377.51|380.79|378.19|380.11|377.51|0
1690860900000|2023-08-01 03:35:00|379.88|377.28|380.11|377.51|380.34|377.74|379.88|377.28|0
1690861200000|2023-08-01 03:40:00|380.33|377.73|380.56|377.96|380.56|377.96|380.1|377.5|0
1690861500000|2023-08-01 03:45:00|380.33|377.73|380.79|378.19|380.79|378.19|380.33|377.73|0
1690861800000|2023-08-01 03:50:00|380.56|377.96|381.01|378.41|381.01|378.41|380.56|377.96|0
1690862100000|2023-08-01 03:55:00|380.78|378.18|380.55|377.95|381.01|378.41|380.55|377.95|0
1690862400000|2023-08-01 04:00:00|380.66|378.06|381.24|378.64|381.35|378.75|380.55|377.95|0
1690862700000|2023-08-01 04:05:00|381.01|378.41|380.78|378.18|381.01|378.41|380.78|378.18|0
1690863000000|2023-08-01 04:10:00|380.55|377.95|380.55|377.95|380.78|378.18|380.55|377.95|0
1690863300000|2023-08-01 04:15:00|380.43|377.83|380.32|377.72|380.78|378.18|380.32|377.72|0
1690863600000|2023-08-01 04:20:00|380.55|377.95|380.77|378.17|380.77|378.17|380.55|377.95|0
1690863900000|2023-08-01 04:25:00|380.55|377.95|381|378.4|381|378.4|380.54|377.94|0
1690864200000|2023-08-01 04:30:00|381.23|378.63|381.91|379.31|381.91|379.31|380.77|378.17|0
1690864500000|2023-08-01 04:35:00|381.68|379.08|381.45|378.85|381.91|379.31|381.45|378.85|0
1690864800000|2023-08-01 04:40:00|381.34|378.74|380.77|378.17|381.45|378.85|380.54|377.94|0
1690865100000|2023-08-01 04:45:00|381|378.4|380.77|378.17|381|378.4|380.77|378.17|0
1690865400000|2023-08-01 04:50:00|380.99|378.39|381.22|378.62|381.45|378.85|380.77|378.17|0
1690865700000|2023-08-01 04:55:00|380.99|378.39|380.76|378.16|381.22|378.62|380.76|378.16|0
1690866000000|2023-08-01 05:00:00|380.53|377.93|380.87|378.27|381.22|378.62|380.53|377.93|0
1690866300000|2023-08-01 05:05:00|380.76|378.16|380.07|377.47|381.22|378.62|380.07|377.47|0
1690866600000|2023-08-01 05:10:00|379.85|377.25|380.07|377.47|380.07|377.47|379.84|377.24|0
1690866900000|2023-08-01 05:15:00|379.84|377.24|379.39|376.79|380.07|377.47|379.39|376.79|0
1690867200000|2023-08-01 05:20:00|379.61|377.01|379.38|376.78|379.84|377.24|379.38|376.78|0
1690867500000|2023-08-01 05:25:00|379.49|376.89|379.84|377.24|380.07|377.47|379.38|376.78|0
1690867800000|2023-08-01 05:30:00|379.61|377.01|379.61|377.01|379.84|377.24|379.38|376.78|0
1690868100000|2023-08-01 05:35:00|379.38|376.78|379.38|376.78|379.61|377.01|379.38|376.78|0
1690868400000|2023-08-01 05:40:00|379.15|376.55|378.69|376.09|379.15|376.55|378.47|375.87|0
1690868700000|2023-08-01 05:45:00|378.57|375.97|378.69|376.09|378.92|376.32|378.57|375.97|0
1690869000000|2023-08-01 05:50:00|378.8|376.2|378.69|376.09|378.92|376.32|378.69|376.09|0
1690869300000|2023-08-01 05:55:00|378.92|376.32|379.37|376.77|379.37|376.77|378.92|376.32|0
1690869600000|2023-08-01 06:00:00|378.92|376.32|378.46|375.86|379.14|376.54|378.46|375.86|0
1690869900000|2023-08-01 06:05:00|378.71|376.51|378.03|375.83|378.71|376.51|377.35|375.15|0
1690870200000|2023-08-01 06:10:00|378.26|376.06|378.03|375.83|378.71|376.51|377.8|375.6|0
1690870500000|2023-08-01 06:15:00|378.25|376.05|377.8|375.6|378.48|376.28|377.57|375.37|0
1690870800000|2023-08-01 06:20:00|377.68|375.48|378.02|375.82|378.25|376.05|377.34|375.14|0
1690871100000|2023-08-01 06:25:00|377.9|375.7|377.57|375.37|378.25|376.05|377.57|375.37|0
1690871400000|2023-08-01 06:30:00|377.79|375.59|378.02|375.82|378.02|375.82|377.34|375.14|0
1690871700000|2023-08-01 06:35:00|378.25|376.05|377.33|375.13|378.25|376.05|377.33|375.13|0
1690872000000|2023-08-01 06:40:00|377.56|375.36|377.33|375.13|377.56|375.36|377.33|375.13|0
1690872300000|2023-08-01 06:45:00|377.56|375.36|376.76|374.56|377.56|375.36|376.65|374.45|0
1690872600000|2023-08-01 06:50:00|376.88|374.68|376.75|374.55|377.1|374.9|376.65|374.45|0
1690872900000|2023-08-01 06:55:00|376.65|374.45|376.42|374.22|376.87|374.67|375.96|373.76|0
1690873200000|2023-08-01 07:00:00|376.64|374.44|376.64|374.44|377.1|374.9|375.96|373.76|0
1690873500000|2023-08-01 07:05:00|376.87|374.67|374.36|372.16|376.87|374.67|374.14|371.94|0
1690873800000|2023-08-01 07:10:00|374.14|371.94|373.91|371.71|374.82|372.62|373.91|371.71|0
1690874100000|2023-08-01 07:15:00|374.14|371.94|373.68|371.48|374.59|372.39|373.68|371.48|0
1690874400000|2023-08-01 07:20:00|373.91|371.71|374.36|372.16|374.36|372.16|373.68|371.48|0
1690874700000|2023-08-01 07:25:00|374.59|372.39|374.36|372.16|375.5|373.3|374.13|371.93|0
1690875000000|2023-08-01 07:30:00|374.13|371.93|373.9|371.7|375.04|372.84|373.67|371.47|0
1690875300000|2023-08-01 07:35:00|374.13|371.93|374.58|372.38|375.04|372.84|374.13|371.93|0
1690875600000|2023-08-01 07:40:00|374.81|372.61|375.49|373.29|375.49|373.29|374.58|372.38|0
1690875900000|2023-08-01 07:45:00|375.72|373.52|374.35|372.15|375.72|373.52|374.12|371.92|0
1690876200000|2023-08-01 07:50:00|374.58|372.38|372.76|370.56|374.58|372.38|372.76|370.56|0
1690876500000|2023-08-01 07:55:00|372.53|370.33|372.53|370.33|372.76|370.56|371.39|369.19|0
1690876800000|2023-08-01 08:00:00|372.3|370.1|371.85|369.65|372.86|370.66|371.85|369.65|0
1690877100000|2023-08-01 08:05:00|372.07|369.87|370.48|368.28|372.07|369.87|370.26|368.06|0
1690877400000|2023-08-01 08:10:00|370.26|368.06|370.25|368.05|371.16|368.96|369.8|367.6|0
1690877700000|2023-08-01 08:15:00|369.8|367.6|369.34|367.14|370.36|368.16|368.89|366.69|0
1690878000000|2023-08-01 08:20:00|369.57|367.37|368.21|366.01|369.91|367.71|367.76|365.56|0
1690878300000|2023-08-01 08:25:00|367.98|365.78|367.64|365.44|368.89|366.69|367.53|365.33|0
1690878600000|2023-08-01 08:30:00|367.53|365.33|366.17|363.97|367.76|365.56|365.04|362.84|0
1690878900000|2023-08-01 08:35:00|366.4|364.2|368.59|366.39|368.71|366.51|366.17|363.97|0
1690879200000|2023-08-01 08:40:00|368.25|366.05|366.44|364.24|368.25|366.05|365.98|363.78|0
1690879500000|2023-08-01 08:45:00|366.21|364.01|364.62|362.42|366.21|364.01|363.94|361.74|0
1690879800000|2023-08-01 08:50:00|364.85|362.65|366.43|364.23|367.34|365.14|364.85|362.65|0
1690880100000|2023-08-01 08:55:00|366.66|364.46|367.34|365.14|368.25|366.05|366.43|364.23|0
1690880400000|2023-08-01 09:00:00|367.11|364.91|366.2|364|367.34|365.14|366.2|364|0
1690880700000|2023-08-01 09:05:00|366.43|364.23|366.2|364|367.34|365.14|365.75|363.55|0
1690881000000|2023-08-01 09:10:00|366.31|364.11|365.66|363.46|367.02|364.82|365.66|363.46|0
1690881300000|2023-08-01 09:15:00|365.43|363.23|364.97|362.77|365.66|363.46|364.52|362.32|0
1690881600000|2023-08-01 09:20:00|364.86|362.66|364.07|361.87|365.43|363.23|363.84|361.64|0
1690881900000|2023-08-01 09:25:00|364.29|362.09|364.29|362.09|364.52|362.32|363.62|361.42|0
1690882200000|2023-08-01 09:30:00|364.07|361.87|363.84|361.64|364.74|362.54|363.16|360.96|0
1690882500000|2023-08-01 09:35:00|363.61|361.41|363.84|361.64|364.74|362.54|363.61|361.41|0
1690882800000|2023-08-01 09:40:00|364.06|361.86|363.29|361.09|364.51|362.31|362.88|360.68|0
1690883100000|2023-08-01 09:45:00|363.52|361.32|364.42|362.22|364.87|362.67|363.52|361.32|0
1690883400000|2023-08-01 09:50:00|364.2|362|364.19|361.99|364.87|362.67|364.08|361.88|0
1690883700000|2023-08-01 09:55:00|363.97|361.77|366.23|364.03|366.45|364.25|363.52|361.32|0
1690884000000|2023-08-01 10:00:00|366.11|363.91|366.23|364.03|366.91|364.71|365.55|363.35|0
1690884300000|2023-08-01 10:05:00|366|363.8|366.45|364.25|367.01|364.81|366|363.8|0
1690884600000|2023-08-01 10:10:00|366.33|364.13|366.22|364.02|367.13|364.93|365.77|363.57|0
1690884900000|2023-08-01 10:15:00|366.45|364.25|366.22|364.02|366.67|364.47|366.22|364.02|0
1690885200000|2023-08-01 10:20:00|366.45|364.25|367.58|365.38|367.58|365.38|366.22|364.02|0
1690885500000|2023-08-01 10:25:00|367.8|365.6|367.12|364.92|368.03|365.83|367.12|364.92|0
1690885800000|2023-08-01 10:30:00|367.35|365.15|367.8|365.6|368.71|366.51|367.12|364.92|0
1690886100000|2023-08-01 10:35:00|368.03|365.83|368.48|366.28|368.71|366.51|368.03|365.83|0
1690886400000|2023-08-01 10:40:00|368.03|365.83|368.93|366.73|369.16|366.96|367.34|365.14|0
1690886700000|2023-08-01 10:45:00|368.7|366.5|369.16|366.96|369.16|366.96|368.48|366.28|0
1690887000000|2023-08-01 10:50:00|369.15|366.95|370.51|368.31|370.52|368.32|368.93|366.73|0
1690887300000|2023-08-01 10:55:00|370.29|368.09|371.19|368.99|371.2|369|370.06|367.86|0
1690887600000|2023-08-01 11:00:00|371.42|369.22|371.42|369.22|371.88|369.68|370.97|368.77|0
1690887900000|2023-08-01 11:05:00|371.53|369.33|370.96|368.76|371.53|369.33|370.51|368.31|0
1690888200000|2023-08-01 11:10:00|370.74|368.54|369.83|367.63|371.42|369.22|369.83|367.63|0
1690888500000|2023-08-01 11:15:00|369.71|367.51|369.14|366.94|370.05|367.85|369.14|366.94|0
1690888800000|2023-08-01 11:20:00|369.03|366.83|368.24|366.04|369.37|367.17|368.01|365.81|0
1690889100000|2023-08-01 11:25:00|368.12|365.92|367.1|364.9|368.46|366.26|366.87|364.67|0
1690889400000|2023-08-01 11:30:00|366.87|364.67|365.74|363.54|366.87|364.67|365.29|363.09|0
1690889700000|2023-08-01 11:35:00|365.51|363.31|365.74|363.54|365.97|363.77|365.06|362.86|0
1690890000000|2023-08-01 11:40:00|365.51|363.31|364.15|361.95|365.51|363.31|363.7|361.5|0
1690890300000|2023-08-01 11:45:00|364.38|362.18|365.96|363.76|366.41|364.21|364.38|362.18|0
1690890600000|2023-08-01 11:50:00|365.73|363.53|365.52|363.32|366.43|364.23|365.46|363.26|0
1690890900000|2023-08-01 11:55:00|365.41|363.21|364.84|362.64|365.41|363.21|364.62|362.42|0
1690891200000|2023-08-01 12:00:00|364.62|362.42|365.97|363.77|365.97|363.77|364.62|362.42|0
1690891500000|2023-08-01 12:05:00|365.74|363.54|363.94|361.74|365.97|363.77|363.49|361.29|0
1690891800000|2023-08-01 12:10:00|364.05|361.85|364.39|362.19|364.84|362.64|363.49|361.29|0
1690892100000|2023-08-01 12:15:00|364.16|361.96|365.29|363.09|365.74|363.54|363.94|361.74|0
1690892400000|2023-08-01 12:20:00|365.06|362.86|362.58|360.38|365.29|363.09|362.58|360.38|0
1690892700000|2023-08-01 12:25:00|362.81|360.61|360.78|358.58|363.14|360.94|360.55|358.35|0
1690893000000|2023-08-01 12:30:00|360.55|358.35|361.45|359.25|361.9|359.7|358.75|356.55|0
1690893300000|2023-08-01 12:35:00|361.23|359.03|360.18|357.98|361.9|359.7|359.51|357.31|0
1690893600000|2023-08-01 12:40:00|360.29|358.09|360.63|358.43|360.86|358.66|359.73|357.53|0
1690893900000|2023-08-01 12:45:00|360.86|358.66|359.16|356.96|361.08|358.88|359.16|356.96|0
1690894200000|2023-08-01 12:50:00|359.05|356.85|359.5|357.3|359.5|357.3|357.7|355.5|0
1690894500000|2023-08-01 12:55:00|359.28|357.08|360.4|358.2|360.63|358.43|359.28|357.08|0
1690894800000|2023-08-01 13:00:00|359.95|357.75|361.07|358.87|361.07|358.87|358.82|356.62|0
1690895100000|2023-08-01 13:05:00|361.3|359.1|360.62|358.42|362.2|360|360.4|358.2|0
1690895400000|2023-08-01 13:10:00|360.4|358.2|363.32|361.12|363.55|361.35|360.17|357.97|0
1690895700000|2023-08-01 13:15:00|363.55|361.35|362.87|360.67|364|361.8|362.19|359.99|0
1690896000000|2023-08-01 13:20:00|362.98|360.78|363.54|361.34|363.77|361.57|362.19|359.99|0
1690896300000|2023-08-01 13:25:00|363.09|360.89|363.77|361.57|363.77|361.57|362.19|359.99|0
1690896600000|2023-08-01 13:30:00|364.44|362.24|366.93|364.73|367.15|364.95|362.41|360.21|0
1690896900000|2023-08-01 13:35:00|366.7|364.5|368.42|366.22|369.87|367.67|366.61|364.41|0
1690897200000|2023-08-01 13:40:00|367.74|365.54|366.84|364.64|368.87|366.67|366.72|364.52|0
1690897500000|2023-08-01 13:45:00|366.94|364.74|366.61|364.41|367.97|365.77|365.25|363.05|0
1690897800000|2023-08-01 13:50:00|366.83|364.63|368.19|365.99|368.41|366.21|366.16|363.96|0
1690898100000|2023-08-01 13:55:00|368.41|366.21|368.52|366.32|369.54|367.34|367.28|365.08|0
1690898400000|2023-08-01 14:00:00|368.97|366.77|371.13|368.93|372.26|370.06|367.16|364.96|0
1690898700000|2023-08-01 14:05:00|371.58|369.38|368.86|366.66|372.26|370.06|367.28|365.08|0
1690899000000|2023-08-01 14:10:00|368.41|366.21|361.86|359.66|368.86|366.66|361.19|358.99|0
1690899300000|2023-08-01 14:15:00|361.41|359.21|358.94|356.74|362.54|360.34|357.36|355.16|0
1690899600000|2023-08-01 14:20:00|358.49|356.29|359.83|357.63|360.51|358.31|357.81|355.61|0
1690899900000|2023-08-01 14:25:00|359.61|357.41|360.51|358.31|361.18|358.98|358.48|356.28|0
1690900200000|2023-08-01 14:30:00|360.28|358.08|362.08|359.88|363.88|361.68|359.61|357.41|0
1690900500000|2023-08-01 14:35:00|361.63|359.43|363.88|361.68|364.78|362.58|361.63|359.43|0
1690900800000|2023-08-01 14:40:00|364.11|361.91|362.75|360.55|366.59|364.39|362.08|359.88|0
1690901100000|2023-08-01 14:45:00|362.53|360.33|365.68|363.48|365.68|363.48|362.3|360.1|0
1690901400000|2023-08-01 14:50:00|365.46|363.26|365.68|363.48|367.26|365.06|364.33|362.13|0
1690901700000|2023-08-01 14:55:00|365.45|363.25|364.24|362.04|366.67|364.47|363.11|360.91|0
1690902000000|2023-08-01 15:00:00|364.91|362.71|362.88|360.68|365.82|363.62|362.21|360.01|0
1690902300000|2023-08-01 15:05:00|363.33|361.13|363.78|361.58|364.69|362.49|361.98|359.78|0
1690902600000|2023-08-01 15:10:00|364.01|361.81|361.53|359.33|364.91|362.71|361.53|359.33|0
1690902900000|2023-08-01 15:15:00|361.75|359.55|361.98|359.78|363.11|360.91|360.18|357.98|0
1690903200000|2023-08-01 15:20:00|361.75|359.55|360.4|358.2|361.75|359.55|359.73|357.53|0
1690903500000|2023-08-01 15:25:00|360.18|357.98|363.78|361.58|364.9|362.7|359.95|357.75|0
1690903800000|2023-08-01 15:30:00|364|361.8|362.2|360|364.45|362.25|361.07|358.87|0
1690904100000|2023-08-01 15:35:00|362.42|360.22|363.32|361.12|363.55|361.35|361.3|359.1|0
1690904400000|2023-08-01 15:40:00|363.1|360.9|360.39|358.19|363.1|360.9|360.17|357.97|0
1690904700000|2023-08-01 15:45:00|360.17|357.97|361.29|359.09|361.29|359.09|359.72|357.52|0
1690905000000|2023-08-01 15:50:00|361.07|358.87|362.64|360.44|362.64|360.44|360.84|358.64|0
1690905300000|2023-08-01 15:55:00|362.41|360.21|362.86|360.66|363.77|361.57|361.51|359.31|0
1690905600000|2023-08-01 16:00:00|363.09|360.89|361.29|359.09|363.54|361.34|361.06|358.86|0
1690905900000|2023-08-01 16:05:00|361.39|359.19|362.18|359.98|362.41|360.21|360.61|358.41|0
1690906200000|2023-08-01 16:10:00|362.41|360.21|363.31|361.11|363.76|361.56|361.96|359.76|0
1690906500000|2023-08-01 16:15:00|363.53|361.33|361.28|359.08|363.98|361.78|361.28|359.08|0
1690906800000|2023-08-01 16:20:00|361.5|359.3|359.93|357.73|361.5|359.3|359.25|357.05|0
1690907100000|2023-08-01 16:25:00|360.15|357.95|359.48|357.28|360.83|358.63|358.58|356.38|0
1690907400000|2023-08-01 16:30:00|359.25|357.05|360.82|358.62|361.5|359.3|357.01|354.81|0
1690907700000|2023-08-01 16:35:00|360.6|358.4|360.82|358.62|361.5|359.3|360.37|358.17|0
1690908000000|2023-08-01 16:40:00|361.05|358.85|362.39|360.19|362.85|360.65|360.82|358.62|0
1690908300000|2023-08-01 16:45:00|362.62|360.42|361.72|359.52|362.84|360.64|361.49|359.29|0
1690908600000|2023-08-01 16:50:00|361.94|359.74|362.84|360.64|363.07|360.87|360.82|358.62|0
1690908900000|2023-08-01 16:55:00|362.62|360.42|364.42|362.22|364.64|362.44|362.39|360.19|0
1690909200000|2023-08-01 17:00:00|365.09|362.89|365.2|363|366|363.8|364.42|362.22|0
1690909500000|2023-08-01 17:05:00|365.09|362.89|363.96|361.76|365.77|363.57|363.96|361.76|0
1690909800000|2023-08-01 17:10:00|363.74|361.54|364.19|361.99|364.19|361.99|363.28|361.08|0
1690910100000|2023-08-01 17:15:00|363.96|361.76|363.51|361.31|365.09|362.89|363.06|360.86|0
1690910400000|2023-08-01 17:20:00|363.73|361.53|365.08|362.88|365.31|363.11|363.51|361.31|0
1690910700000|2023-08-01 17:25:00|364.86|362.66|364.41|362.21|365.08|362.88|364.18|361.98|0
1690911000000|2023-08-01 17:30:00|364.63|362.43|363.73|361.53|364.63|362.43|362.38|360.18|0
1690911300000|2023-08-01 17:35:00|363.95|361.75|361.47|359.27|363.95|361.75|361.25|359.05|0
1690911600000|2023-08-01 17:40:00|361.25|359.05|363.27|361.07|363.27|361.07|361.25|359.05|0
1690911900000|2023-08-01 17:45:00|363.5|361.3|363.5|361.3|363.5|361.3|362.6|360.4|0
1690912200000|2023-08-01 17:50:00|363.27|361.07|364.62|362.42|364.85|362.65|363.27|361.07|0
1690912500000|2023-08-01 17:55:00|364.4|362.2|365.52|363.32|365.75|363.55|364.17|361.97|0
1690912800000|2023-08-01 18:00:00|365.75|363.55|367.33|365.13|367.33|365.13|365.52|363.32|0
1690913100000|2023-08-01 18:05:00|367.55|365.35|366.87|364.67|367.78|365.58|365.52|363.32|0
1690913400000|2023-08-01 18:10:00|367.1|364.9|366.87|364.67|367.32|365.12|365.74|363.54|0
1690913700000|2023-08-01 18:15:00|366.64|364.44|368.78|366.58|369.46|367.26|366.64|364.44|0
1690914000000|2023-08-01 18:20:00|369.01|366.81|367.41|365.21|369.01|366.81|366.96|364.76|0
1690914300000|2023-08-01 18:25:00|367.64|365.44|365.82|363.62|368.32|366.12|364.69|362.49|0
1690914600000|2023-08-01 18:30:00|366.05|363.85|366.05|363.85|366.73|364.53|365.37|363.17|0
1690914900000|2023-08-01 18:35:00|366.28|364.08|367.86|365.66|368.32|366.12|366.28|364.08|0
1690915200000|2023-08-01 18:40:00|367.74|365.54|366.73|364.53|367.86|365.66|366.5|364.3|0
1690915500000|2023-08-01 18:45:00|366.95|364.75|368.31|366.11|368.54|366.34|366.27|364.07|0
1690915800000|2023-08-01 18:50:00|368.09|365.89|366.95|364.75|368.54|366.34|366.27|364.07|0
1690916100000|2023-08-01 18:55:00|366.72|364.52|367.17|364.97|367.63|365.43|365.36|363.16|0
1690916400000|2023-08-01 19:00:00|367.4|365.2|367.85|365.65|368.08|365.88|367.17|364.97|0
1690916700000|2023-08-01 19:05:00|368.08|365.88|369.22|367.02|369.22|367.02|367.63|365.43|0
1690917000000|2023-08-01 19:10:00|368.99|366.79|368.08|365.88|369.67|367.47|368.08|365.88|0
1690917300000|2023-08-01 19:15:00|368.3|366.1|367.39|365.19|368.99|366.79|367.39|365.19|0
1690917600000|2023-08-01 19:20:00|367.62|365.42|366.71|364.51|368.3|366.1|366.71|364.51|0
1690917900000|2023-08-01 19:25:00|366.94|364.74|366.71|364.51|367.17|364.97|365.35|363.15|0
1690918200000|2023-08-01 19:30:00|366.48|364.28|367.84|365.64|368.07|365.87|366.48|364.28|0
1690918500000|2023-08-01 19:35:00|367.62|365.42|365.34|363.14|367.84|365.64|364.89|362.69|0
1690918800000|2023-08-01 19:40:00|365.57|363.37|363.3|361.1|365.57|363.37|362.4|360.2|0
1690919100000|2023-08-01 19:45:00|363.08|360.88|366.48|364.28|366.48|364.28|362.62|360.42|0
1690919400000|2023-08-01 19:50:00|367.16|364.96|368.06|365.86|368.74|366.54|366.48|364.28|0
1690919700000|2023-08-01 19:55:00|366.7|364.5|364.66|362.46|366.7|364.5|364.2|362|0
1690920000000|2023-08-01 20:00:00|364.43|362.23|362.84|360.64|364.43|362.23|362.84|360.64|0
1690920300000|2023-08-01 20:05:00|362.39|360.19|362.84|360.64|363.3|361.1|362.39|360.19|0
1690920600000|2023-08-01 20:10:00|362.62|360.42|362.61|360.41|363.07|360.87|361.71|359.51|0
1690920900000|2023-08-01 20:15:00|363.27|360.67|363.94|361.34|364.62|362.02|362.59|359.99|0
1690921200000|2023-08-01 20:20:00|363.72|361.12|364.17|361.57|364.17|361.57|363.04|360.44|0
1690921500000|2023-08-01 20:25:00|363.94|361.34|365.07|362.47|365.3|362.7|363.94|361.34|0
1690921800000|2023-08-01 20:30:00|364.85|362.25|364.62|362.02|364.85|362.25|364.39|361.79|0
1690922100000|2023-08-01 20:35:00|364.84|362.24|364.84|362.24|364.84|362.24|364.84|362.24|0
1690922400000|2023-08-01 20:40:00|364.62|362.02|365.07|362.47|365.07|362.47|364.62|362.02|0
1690922700000|2023-08-01 20:45:00|364.84|362.24|363.71|361.11|365.07|362.47|363.71|361.11|0
1690923000000|2023-08-01 20:50:00|363.93|361.33|364.84|362.24|364.84|362.24|363.93|361.33|0
1690923300000|2023-08-01 20:55:00|364.61|362.01|362.68|360.08|364.61|362.01|362.45|359.85|0
1690923600000|2023-08-01 21:00:00|362.98|360.38|362.91|360.31|363.11|360.51|362.91|360.31|0
1690923900000|2023-08-01 21:05:00|362.79|360.19|362.42|359.82|362.91|360.31|362.32|359.72|0
1690924200000|2023-08-01 21:10:00|362.25|359.65|361.25|358.65|362.42|359.82|357.79|355.19|0
1690924500000|2023-08-01 21:15:00|361.09|358.49|355.11|352.51|361.39|358.79|354.21|351.61|0
1690924800000|2023-08-01 21:20:00|354.77|352.17|358.38|355.78|358.38|355.78|354.14|351.54|0
1690925100000|2023-08-01 21:25:00|357.26|354.66|358.08|355.48|359.03|356.43|357.26|354.66|0
1690925400000|2023-08-01 21:30:00|358.26|355.66|357.2|354.6|358.43|355.83|356.8|354.2|0
1690925700000|2023-08-01 21:35:00|357.1|354.5|353.95|351.35|357.1|354.5|353.95|351.35|0
1690926000000|2023-08-01 21:40:00|354.02|351.42|353.59|350.99|354.24|351.64|351.65|349.05|0
1690926300000|2023-08-01 21:45:00|353.35|350.75|353.94|351.34|354.6|352|353.29|350.69|0
1690926600000|2023-08-01 21:50:00|354.04|351.44|353.94|351.34|354.21|351.61|353.62|351.02|0
1690926900000|2023-08-01 21:55:00|353.84|351.24|353.68|351.08|354.11|351.51|353.58|350.98|0
1690927200000|2023-08-01 22:00:00|346.01|343.41|347.69|345.09|348.59|345.99|339|336.4|0
1690927500000|2023-08-01 22:05:00|347.13|344.53|348.28|345.68|349.04|346.44|346.57|343.97|0
1690927800000|2023-08-01 22:10:00|348.06|345.46|346.94|344.34|348.72|346.12|345.6|343|0
1690928100000|2023-08-01 22:15:00|346.38|343.78|349.17|346.57|350.28|347.68|346.05|343.45|0
1690928400000|2023-08-01 22:20:00|349.39|346.79|349.84|347.24|350.73|348.13|348.94|346.34|0
1690928700000|2023-08-01 22:25:00|349.61|347.01|352.29|349.69|352.97|350.37|349.61|347.01|0
1690929000000|2023-08-01 22:30:00|352.52|349.92|352.52|349.92|353.41|350.81|351.84|349.24|0
1690929300000|2023-08-01 22:35:00|352.29|349.69|351.28|348.68|352.29|349.69|350.95|348.35|0
1690929600000|2023-08-01 22:40:00|351.39|348.79|352.29|349.69|352.29|349.69|351.39|348.79|0
1690929900000|2023-08-01 22:45:00|352.06|349.46|350.5|347.9|352.29|349.69|350.5|347.9|0
1690930200000|2023-08-01 22:50:00|350.94|348.34|351.84|349.24|352.51|349.91|350.72|348.12|0
1690930500000|2023-08-01 22:55:00|351.61|349.01|352.84|350.24|352.95|350.35|351.61|349.01|0
1690930800000|2023-08-01 23:00:00|352.73|350.13|351.61|349.01|353.62|351.02|351.61|349.01|0
1690931100000|2023-08-01 23:05:00|351.72|349.12|351.71|349.11|352.28|349.68|351.38|348.78|0
1690931400000|2023-08-01 23:10:00|351.61|349.01|351.71|349.11|352.05|349.45|351.6|349|0
1690931700000|2023-08-01 23:15:00|351.83|349.23|351.15|348.55|351.83|349.23|350.71|348.11|0
1690932000000|2023-08-01 23:20:00|351.26|348.66|350.71|348.11|351.38|348.78|350.26|347.66|0
1690932300000|2023-08-01 23:25:00|350.81|348.21|350.7|348.1|351.38|348.78|350.7|348.1|0
1690932600000|2023-08-01 23:30:00|350.93|348.33|350.7|348.1|350.93|348.33|350.48|347.88|0
1690932900000|2023-08-01 23:35:00|350.48|347.88|350.03|347.43|350.48|347.88|349.58|346.98|0
1690933200000|2023-08-01 23:40:00|350.25|347.65|350.92|348.32|351.14|348.54|350.25|347.65|0
1690933500000|2023-08-01 23:45:00|351.14|348.54|351.14|348.54|351.59|348.99|350.7|348.1|0
1690933800000|2023-08-01 23:50:00|351.37|348.77|351.81|349.21|352.04|349.44|350.69|348.09|0
1690934100000|2023-08-01 23:55:00|351.59|348.99|352.26|349.66|352.48|349.88|351.59|348.99|0
1690934400000|2023-08-02 00:00:00|352.03|349.43|351.81|349.21|352.7|350.1|350.24|347.64|0
1690934700000|2023-08-02 00:05:00|351.69|349.09|349.35|346.75|352.03|349.43|349.01|346.41|0
1690935000000|2023-08-02 00:10:00|349.57|346.97|349.57|346.97|349.79|347.19|348.23|345.63|0
1690935300000|2023-08-02 00:15:00|349.34|346.74|350.78|348.18|351.23|348.63|349.15|346.55|0
1690935600000|2023-08-02 00:20:00|351|348.4|352.06|349.46|352.06|349.46|350.77|348.17|0
1690935900000|2023-08-02 00:25:00|352.65|350.05|352.95|350.35|353.28|350.68|352.39|349.79|0
1690936200000|2023-08-02 00:30:00|352.73|350.13|354.29|351.69|354.73|352.13|352.73|350.13|0
1690936500000|2023-08-02 00:35:00|354.07|351.47|353.84|351.24|354.39|351.79|353.84|351.24|0
1690936800000|2023-08-02 00:40:00|353.62|351.02|354.06|351.46|354.51|351.91|353.4|350.8|0
1690937100000|2023-08-02 00:45:00|353.62|351.02|354.95|352.35|354.95|352.35|353.17|350.57|0
1690937400000|2023-08-02 00:50:00|354.83|352.23|356.73|354.13|356.95|354.35|354.73|352.13|0
1690937700000|2023-08-02 00:55:00|356.84|354.24|356.06|353.46|357.17|354.57|355.84|353.24|0
1690938000000|2023-08-02 01:00:00|356.28|353.68|356.28|353.68|356.95|354.35|355.84|353.24|0
1690938300000|2023-08-02 01:05:00|356.16|353.56|356.05|353.45|356.28|353.68|355.61|353.01|0
1690938600000|2023-08-02 01:10:00|356.16|353.56|358.95|356.35|358.95|356.35|356.16|353.56|0
1690938900000|2023-08-02 01:15:00|359.17|356.57|360.07|357.47|360.07|357.47|358.95|356.35|0
1690939200000|2023-08-02 01:20:00|360.06|357.46|359.62|357.02|360.06|357.46|359.39|356.79|0
1690939500000|2023-08-02 01:25:00|359.39|356.79|358.72|356.12|359.62|357.02|358.72|356.12|0
1690939800000|2023-08-02 01:30:00|358.5|355.9|358.94|356.34|359.17|356.57|358.05|355.45|0
1690940100000|2023-08-02 01:35:00|358.72|356.12|359.83|357.23|359.83|357.23|358.49|355.89|0
1690940400000|2023-08-02 01:40:00|359.61|357.01|358.94|356.34|359.61|357.01|358.71|356.11|0
1690940700000|2023-08-02 01:45:00|359.16|356.56|358.94|356.34|359.38|356.78|358.27|355.67|0
1690941000000|2023-08-02 01:50:00|359.04|356.44|359.38|356.78|359.83|357.23|358.93|356.33|0
1690941300000|2023-08-02 01:55:00|359.16|356.56|358.04|355.44|359.16|356.56|358.04|355.44|0
1690941600000|2023-08-02 02:00:00|358.26|355.66|356.48|353.88|358.48|355.88|356.48|353.88|0
1690941900000|2023-08-02 02:05:00|356.25|353.65|356.7|354.1|356.92|354.32|355.81|353.21|0
1690942200000|2023-08-02 02:10:00|356.92|354.32|354.47|351.87|356.92|354.32|354.25|351.65|0
1690942500000|2023-08-02 02:15:00|354.25|351.65|353.13|350.53|354.69|352.09|352.69|350.09|0
1690942800000|2023-08-02 02:20:00|353.35|350.75|353.57|350.97|354.24|351.64|353.13|350.53|0
1690943100000|2023-08-02 02:25:00|353.8|351.2|352.68|350.08|353.8|351.2|352.68|350.08|0
1690943400000|2023-08-02 02:30:00|352.91|350.31|351.35|348.75|353.01|350.41|350.68|348.08|0
1690943700000|2023-08-02 02:35:00|351.13|348.53|350.02|347.42|351.35|348.75|349.57|346.97|0
1690944000000|2023-08-02 02:40:00|349.79|347.19|350.46|347.86|350.68|348.08|349.79|347.19|0
1690944300000|2023-08-02 02:45:00|350.68|348.08|348.24|345.64|350.68|348.08|347.8|345.2|0
1690944600000|2023-08-02 02:50:00|348.02|345.42|348.46|345.86|348.68|346.08|348.02|345.42|0
1690944900000|2023-08-02 02:55:00|348.56|345.96|348.68|346.08|348.9|346.3|348.46|345.86|0
1690945200000|2023-08-02 03:00:00|348.46|345.86|349.56|346.96|350.23|347.63|348.46|345.86|0
1690945500000|2023-08-02 03:05:00|349.78|347.18|350|347.4|350|347.4|349.56|346.96|0
1690945800000|2023-08-02 03:10:00|349.89|347.29|348.67|346.07|350|347.4|348.01|345.41|0
1690946100000|2023-08-02 03:15:00|348.45|345.85|348.45|345.85|348.67|346.07|347.56|344.96|0
1690946400000|2023-08-02 03:20:00|348.67|346.07|349.33|346.73|349.33|346.73|348.45|345.85|0
1690946700000|2023-08-02 03:25:00|349.11|346.51|349.11|346.51|349.55|346.95|348.89|346.29|0
1690947000000|2023-08-02 03:30:00|348.89|346.29|349.11|346.51|349.11|346.51|348.44|345.84|0
1690947300000|2023-08-02 03:35:00|348.88|346.28|348.66|346.06|349.32|346.72|348.66|346.06|0
1690947600000|2023-08-02 03:40:00|348.88|346.28|348.66|346.06|349.1|346.5|348.66|346.06|0
1690947900000|2023-08-02 03:45:00|348.44|345.84|348.21|345.61|348.44|345.84|347.55|344.95|0
1690948200000|2023-08-02 03:50:00|348.66|346.06|348.87|346.27|349.1|346.5|348.43|345.83|0
1690948500000|2023-08-02 03:55:00|348.76|346.16|348.43|345.83|348.87|346.27|348.43|345.83|0
1690948800000|2023-08-02 04:00:00|348.65|346.05|348.21|345.61|348.65|346.05|347.76|345.16|0
1690949100000|2023-08-02 04:05:00|348.43|345.83|348.2|345.6|348.65|346.05|347.98|345.38|0
1690949400000|2023-08-02 04:10:00|347.98|345.38|348.31|345.71|348.42|345.82|347.98|345.38|0
1690949700000|2023-08-02 04:15:00|348.2|345.6|347.76|345.16|348.42|345.82|347.76|345.16|0
1690950000000|2023-08-02 04:20:00|347.98|345.38|347.75|345.15|348.2|345.6|347.75|345.15|0
1690950300000|2023-08-02 04:25:00|347.98|345.38|348.42|345.82|348.86|346.26|347.98|345.38|0
1690950600000|2023-08-02 04:30:00|348.19|345.59|348.19|345.59|348.42|345.82|348.08|345.48|0
1690950900000|2023-08-02 04:35:00|347.97|345.37|348.41|345.81|349.08|346.48|347.09|344.49|0
1690951200000|2023-08-02 04:40:00|348.19|345.59|347.3|344.7|348.19|345.59|347.3|344.7|0
1690951500000|2023-08-02 04:45:00|347.08|344.48|346.6|344|347.3|344.7|346.38|343.78|0
1690951800000|2023-08-02 04:50:00|346.71|344.11|347.27|344.67|347.49|344.89|346.16|343.56|0
1690952100000|2023-08-02 04:55:00|347.15|344.55|346.6|344|347.49|344.89|346.38|343.78|0
1690952400000|2023-08-02 05:00:00|346.38|343.78|346.38|343.78|347.26|344.66|346.16|343.56|0
1690952700000|2023-08-02 05:05:00|346.15|343.55|346.15|343.55|347.04|344.44|345.71|343.11|0
1690953000000|2023-08-02 05:10:00|346.37|343.77|346.82|344.22|347.04|344.44|346.37|343.77|0
1690953300000|2023-08-02 05:15:00|346.7|344.1|347.03|344.43|348.14|345.54|346.37|343.77|0
1690953600000|2023-08-02 05:20:00|347.26|344.66|347.25|344.65|347.48|344.88|346.59|343.99|0
1690953900000|2023-08-02 05:25:00|347.48|344.88|348.81|346.21|348.81|346.21|347.47|344.87|0
1690954200000|2023-08-02 05:30:00|348.58|345.98|347.92|345.32|348.81|346.21|347.69|345.09|0
1690954500000|2023-08-02 05:35:00|348.14|345.54|349.69|347.09|349.69|347.09|347.91|345.31|0
1690954800000|2023-08-02 05:40:00|349.47|346.87|347.91|345.31|350.8|348.2|347.69|345.09|0
1690955100000|2023-08-02 05:45:00|348.13|345.53|346.58|343.98|348.13|345.53|346.58|343.98|0
1690955400000|2023-08-02 05:50:00|346.8|344.2|347.69|345.09|347.91|345.31|346.8|344.2|0
1690955700000|2023-08-02 05:55:00|347.68|345.08|347.9|345.3|347.91|345.31|347.02|344.42|0
1690956000000|2023-08-02 06:00:00|347.68|345.08|346.57|343.97|348.13|345.53|346.13|343.53|0
1690956300000|2023-08-02 06:05:00|346.59|344.39|346.15|343.95|347.04|344.84|345.7|343.5|0
1690956600000|2023-08-02 06:10:00|345.93|343.73|346.15|343.95|346.59|344.39|345.48|343.28|0
1690956900000|2023-08-02 06:15:00|346.37|344.17|346.14|343.94|346.37|344.17|345.48|343.28|0
1690957200000|2023-08-02 06:20:00|345.92|343.72|345.03|342.83|345.92|343.72|345.03|342.83|0
1690957500000|2023-08-02 06:25:00|345.26|343.06|345.03|342.83|345.7|343.5|344.92|342.72|0
1690957800000|2023-08-02 06:30:00|345.14|342.94|346.53|344.33|347.84|345.64|345.14|342.94|0
1690958100000|2023-08-02 06:35:00|346.75|344.55|346.85|344.65|347.84|345.64|346.09|343.89|0
1690958400000|2023-08-02 06:40:00|346.74|344.54|345.48|343.28|347.4|345.2|343.4|341.2|0
1690958700000|2023-08-02 06:45:00|345.7|343.5|345.26|343.06|346.36|344.16|345.26|343.06|0
1690959000000|2023-08-02 06:50:00|345.04|342.84|345.26|343.06|345.48|343.28|344.6|342.4|0
1690959300000|2023-08-02 06:55:00|345.7|343.5|345.25|343.05|345.7|343.5|344.38|342.18|0
1690959600000|2023-08-02 07:00:00|345.47|343.27|342.84|340.64|345.47|343.27|342.62|340.42|0
1690959900000|2023-08-02 07:05:00|343.06|340.86|344.81|342.61|345.57|343.37|343.06|340.86|0
1690960200000|2023-08-02 07:10:00|344.59|342.39|345.25|343.05|345.25|343.05|342.94|340.74|0
1690960500000|2023-08-02 07:15:00|345.03|342.83|344.59|342.39|346.78|344.58|343.93|341.73|0
1690960800000|2023-08-02 07:20:00|344.37|342.17|343.81|341.61|346.12|343.92|343.71|341.51|0
1690961100000|2023-08-02 07:25:00|343.93|341.73|343.27|341.07|344.14|341.94|342.61|340.41|0
1690961400000|2023-08-02 07:30:00|343.05|340.85|343.48|341.28|344.58|342.38|343.05|340.85|0
1690961700000|2023-08-02 07:35:00|343.7|341.5|344.14|341.94|345.45|343.25|343.7|341.5|0
1690962000000|2023-08-02 07:40:00|344.36|342.16|342.6|340.4|344.36|342.16|342.6|340.4|0
1690962300000|2023-08-02 07:45:00|342.82|340.62|342.6|340.4|343.48|341.28|342.6|340.4|0
1690962600000|2023-08-02 07:50:00|342.82|340.62|334.09|331.89|342.82|340.62|334.09|331.89|0
1690962900000|2023-08-02 07:55:00|334.52|332.32|332.78|330.58|335.18|332.98|332.33|330.13|0
1690963200000|2023-08-02 08:00:00|332.56|330.36|330.06|327.86|333.43|331.23|329.09|326.89|0
1690963500000|2023-08-02 08:05:00|329.95|327.75|329.52|327.32|331.25|329.05|329.52|327.32|0
1690963800000|2023-08-02 08:10:00|329.3|327.1|328.87|326.67|329.95|327.75|328.43|326.23|0
1690964100000|2023-08-02 08:15:00|329.08|326.88|324.75|322.55|329.52|327.32|324.75|322.55|0
1690964400000|2023-08-02 08:20:00|324.97|322.77|326.91|324.71|327.35|325.15|324.97|322.77|0
1690964700000|2023-08-02 08:25:00|327.13|324.93|328.21|326.01|328.42|326.22|326.91|324.71|0
1690965000000|2023-08-02 08:30:00|328.42|326.22|326.04|323.84|328.42|326.22|326.04|323.84|0
1690965300000|2023-08-02 08:35:00|326.26|324.06|326.04|323.84|326.91|324.71|326.04|323.84|0
1690965600000|2023-08-02 08:40:00|326.26|324.06|326.57|324.37|327.34|325.14|326.04|323.84|0
1690965900000|2023-08-02 08:45:00|326.69|324.49|326.68|324.48|327.98|325.78|326.03|323.83|0
1690966200000|2023-08-02 08:50:00|326.79|324.59|328.85|326.65|328.95|326.75|326.68|324.48|0
1690966500000|2023-08-02 08:55:00|329.06|326.86|332.97|330.77|333.19|330.99|328.84|326.64|0
1690966800000|2023-08-02 09:00:00|333.19|330.99|330.79|328.59|333.19|330.99|329.49|327.29|0
1690967100000|2023-08-02 09:05:00|330.58|328.38|334.49|332.29|334.71|332.51|330.58|328.38|0
1690967400000|2023-08-02 09:10:00|334.71|332.51|334.92|332.72|335.14|332.94|333.18|330.98|0
1690967700000|2023-08-02 09:15:00|335.14|332.94|337.2|335|337.32|335.12|334.7|332.5|0
1690968000000|2023-08-02 09:20:00|337.32|335.12|337.1|334.9|337.97|335.77|336.22|334.02|0
1690968300000|2023-08-02 09:25:00|337.32|335.12|334.7|332.5|337.32|335.12|334.48|332.28|0
1690968600000|2023-08-02 09:30:00|334.91|332.71|333.6|331.4|334.91|332.71|332.73|330.53|0
1690968900000|2023-08-02 09:35:00|333.71|331.51|333.82|331.62|334.47|332.27|333.17|330.97|0
1690969200000|2023-08-02 09:40:00|334.04|331.84|334.25|332.05|334.91|332.71|333.82|331.62|0
1690969500000|2023-08-02 09:45:00|334.47|332.27|336.21|334.01|336.65|334.45|334.47|332.27|0
1690969800000|2023-08-02 09:50:00|335.99|333.79|335.77|333.57|336.21|334.01|335.12|332.92|0
1690970100000|2023-08-02 09:55:00|335.99|333.79|336.64|334.44|337.74|335.54|335.55|333.35|0
1690970400000|2023-08-02 10:00:00|336.43|334.23|338.39|336.19|338.61|336.41|336.21|334.01|0
1690970700000|2023-08-02 10:05:00|338.61|336.41|339.04|336.84|339.48|337.28|337.73|335.53|0
1690971000000|2023-08-02 10:10:00|339.26|337.06|339.48|337.28|339.7|337.5|338.6|336.4|0
1690971300000|2023-08-02 10:15:00|339.26|337.06|339.04|336.84|339.26|337.06|337.95|335.75|0
1690971600000|2023-08-02 10:20:00|339.26|337.06|337.29|335.09|339.26|337.06|337.07|334.87|0
1690971900000|2023-08-02 10:25:00|337.51|335.31|339.03|336.83|339.69|337.49|337.07|334.87|0
1690972200000|2023-08-02 10:30:00|338.82|336.62|340.78|338.58|341|338.8|337.72|335.52|0
1690972500000|2023-08-02 10:35:00|341|338.8|344.29|342.09|344.73|342.53|341|338.8|0
1690972800000|2023-08-02 10:40:00|344.07|341.87|344.65|342.45|345.39|343.19|342.78|340.58|0
1690973100000|2023-08-02 10:45:00|344.87|342.67|344.87|342.67|345.53|343.33|343.54|341.34|0
1690973400000|2023-08-02 10:50:00|345.09|342.89|344.87|342.67|345.98|343.78|344.64|342.44|0
1690973700000|2023-08-02 10:55:00|344.64|342.44|346.64|344.44|346.64|344.44|343.98|341.78|0
1690974000000|2023-08-02 11:00:00|346.86|344.66|348.86|346.66|350.42|348.22|346.42|344.22|0
1690974300000|2023-08-02 11:05:00|349.08|346.88|347.3|345.1|350.19|347.99|347.3|345.1|0
1690974600000|2023-08-02 11:10:00|347.52|345.32|347.08|344.88|348.41|346.21|346.41|344.21|0
1690974900000|2023-08-02 11:15:00|346.85|344.65|346.19|343.99|346.85|344.65|345.74|343.54|0
1690975200000|2023-08-02 11:20:00|345.96|343.76|346.96|344.76|347.96|345.76|345.74|343.54|0
1690975500000|2023-08-02 11:25:00|346.85|344.65|347.07|344.87|347.96|345.76|346.18|343.98|0
1690975800000|2023-08-02 11:30:00|347.29|345.09|345.96|343.76|348.18|345.98|345.74|343.54|0
1690976100000|2023-08-02 11:35:00|346.18|343.98|347.51|345.31|347.73|345.53|346.18|343.98|0
1690976400000|2023-08-02 11:40:00|347.29|345.09|347.28|345.08|347.51|345.31|346.4|344.2|0
1690976700000|2023-08-02 11:45:00|347.51|345.31|345.29|343.09|347.51|345.31|344.84|342.64|0
1690977000000|2023-08-02 11:50:00|345.06|342.86|344.84|342.64|345.95|343.75|344.4|342.2|0
1690977300000|2023-08-02 11:55:00|345.06|342.86|345.5|343.3|346.39|344.19|344.84|342.64|0
1690977600000|2023-08-02 12:00:00|345.72|343.52|346.83|344.63|347.05|344.85|344.62|342.42|0
1690977900000|2023-08-02 12:05:00|347.05|344.85|346.83|344.63|347.72|345.52|345.5|343.3|0
1690978200000|2023-08-02 12:10:00|346.61|344.41|345.82|343.62|347.27|345.07|345.6|343.4|0
1690978500000|2023-08-02 12:15:00|344.72|342.52|342.97|340.77|345.64|343.44|342.97|340.77|0
1690978800000|2023-08-02 12:20:00|342.75|340.55|344.52|342.32|344.75|342.55|342.08|339.88|0
1690979100000|2023-08-02 12:25:00|344.3|342.1|342.52|340.32|344.3|342.1|341.86|339.66|0
1690979400000|2023-08-02 12:30:00|343.41|341.21|340.97|338.77|343.85|341.65|340.53|338.33|0
1690979700000|2023-08-02 12:35:00|340.75|338.55|338.76|336.56|340.97|338.77|338.76|336.56|0
1690980000000|2023-08-02 12:40:00|338.54|336.34|338.54|336.34|339.86|337.66|338.1|335.9|0
1690980300000|2023-08-02 12:45:00|338.98|336.78|339.86|337.66|340.08|337.88|338.98|336.78|0
1690980600000|2023-08-02 12:50:00|340.08|337.88|342.74|340.54|344.07|341.87|339.64|337.44|0
1690980900000|2023-08-02 12:55:00|342.96|340.76|339.41|337.21|342.96|340.76|339.41|337.21|0
1690981200000|2023-08-02 13:00:00|338.97|336.77|336.98|334.78|339.63|337.43|336.76|334.56|0
1690981500000|2023-08-02 13:05:00|336.54|334.34|335.66|333.46|338.08|335.88|335.22|333.02|0
1690981800000|2023-08-02 13:10:00|335.44|333.24|336.79|334.59|336.79|334.59|335.25|333.05|0
1690982100000|2023-08-02 13:15:00|336.57|334.37|336.57|334.37|337.01|334.81|334.37|332.17|0
1690982400000|2023-08-02 13:20:00|336.79|334.59|337.45|335.25|338.55|336.35|336.57|334.37|0
1690982700000|2023-08-02 13:25:00|337.67|335.47|335.46|333.26|338.77|336.57|335.46|333.26|0
1690983000000|2023-08-02 13:30:00|335.9|333.7|330.19|327.99|337.22|335.02|329.76|327.56|0
1690983300000|2023-08-02 13:35:00|329.97|327.77|334.86|332.66|334.86|332.66|328.23|326.03|0
1690983600000|2023-08-02 13:40:00|334.64|332.44|335.73|333.53|338.8|336.6|332.67|330.47|0
1690983900000|2023-08-02 13:45:00|335.95|333.75|335.95|333.75|336.82|334.62|333.54|331.34|0
1690984200000|2023-08-02 13:50:00|335.51|333.31|332.11|329.91|335.73|333.53|331.23|329.03|0
1690984500000|2023-08-02 13:55:00|332.33|330.13|334.08|331.88|335.39|333.19|331.89|329.69|0
1690984800000|2023-08-02 14:00:00|333.86|331.66|332.76|330.56|334.95|332.75|331.23|329.03|0
1690985100000|2023-08-02 14:05:00|332.54|330.34|327.08|324.88|332.76|330.56|326.21|324.01|0
1690985400000|2023-08-02 14:10:00|326.86|324.66|325.33|323.13|327.51|325.31|324.9|322.7|0
1690985700000|2023-08-02 14:15:00|325.12|322.92|324.9|322.7|325.33|323.13|321.86|319.66|0
1690986000000|2023-08-02 14:20:00|324.46|322.26|326.2|324|327.07|324.87|323.81|321.61|0
1690986300000|2023-08-02 14:25:00|326.42|324.22|325.11|322.91|328.16|325.96|325.11|322.91|0
1690986600000|2023-08-02 14:30:00|325.33|323.13|326.85|324.65|327.72|325.52|324.67|322.47|0
1690986900000|2023-08-02 14:35:00|326.63|324.43|323.8|321.6|326.63|324.43|322.93|320.73|0
1690987200000|2023-08-02 14:40:00|323.58|321.38|321.41|319.21|324.67|322.47|320.76|318.56|0
1690987500000|2023-08-02 14:45:00|320.98|318.78|317.12|314.92|321.2|319|316.68|314.48|0
1690987800000|2023-08-02 14:50:00|316.68|314.48|314.96|312.76|318.84|316.64|314.96|312.76|0
1690988100000|2023-08-02 14:55:00|315.61|313.41|314.12|311.92|315.61|313.41|312.62|310.42|0
1690988400000|2023-08-02 15:00:00|313.9|311.7|316.9|314.7|317.33|315.13|313.47|311.27|0
1690988700000|2023-08-02 15:05:00|317.12|314.92|316.9|314.7|317.33|315.13|314.75|312.55|0
1690989000000|2023-08-02 15:10:00|317.12|314.92|317.76|315.56|318.83|316.63|317.11|314.91|0
1690989300000|2023-08-02 15:15:00|317.97|315.77|313.25|311.05|318.4|316.2|313.25|311.05|0
1690989600000|2023-08-02 15:20:00|313.46|311.26|317.75|315.55|318.4|316.2|313.25|311.05|0
1690989900000|2023-08-02 15:25:00|317.97|315.77|318.61|316.41|319.69|317.49|316.89|314.69|0
1690990200000|2023-08-02 15:30:00|318.4|316.2|319.21|317.01|319.21|317.01|316.84|314.64|0
1690990500000|2023-08-02 15:35:00|319.43|317.23|319.64|317.44|322.24|320.04|318.99|316.79|0
1690990800000|2023-08-02 15:40:00|319.42|317.22|317.69|315.49|319.64|317.44|316.18|313.98|0
1690991100000|2023-08-02 15:45:00|317.48|315.28|315.32|313.12|318.56|316.36|314.24|312.04|0
1690991400000|2023-08-02 15:50:00|315.1|312.9|313.81|311.61|315.32|313.12|313.17|310.97|0
1690991700000|2023-08-02 15:55:00|313.6|311.4|310.37|308.17|313.6|311.4|310.37|308.17|0
1690992000000|2023-08-02 16:00:00|310.59|308.39|308.66|306.46|311.87|309.67|308.23|306.03|0
1690992300000|2023-08-02 16:05:00|308.87|306.67|309.08|306.88|310.37|308.17|308.23|306.03|0
1690992600000|2023-08-02 16:10:00|309.3|307.1|310.55|308.35|310.55|308.35|307.77|305.57|0
1690992900000|2023-08-02 16:15:00|310.34|308.14|313.55|311.35|313.98|311.78|310.34|308.14|0
1690993200000|2023-08-02 16:20:00|313.98|311.78|310.12|307.92|313.98|311.78|310.12|307.92|0
1690993500000|2023-08-02 16:25:00|309.91|307.71|310.12|307.92|311.83|309.63|308.41|306.21|0
1690993800000|2023-08-02 16:30:00|309.9|307.7|312.9|310.7|313.33|311.13|309.05|306.85|0
1690994100000|2023-08-02 16:35:00|312.68|310.48|315.47|313.27|317.41|315.21|312.25|310.05|0
1690994400000|2023-08-02 16:40:00|315.69|313.49|316.76|314.56|316.76|314.56|313.32|311.12|0
1690994700000|2023-08-02 16:45:00|316.97|314.77|316.97|314.77|317.62|315.42|315.9|313.7|0
1690995000000|2023-08-02 16:50:00|317.19|314.99|313.74|311.54|317.19|314.99|312.67|310.47|0
1690995300000|2023-08-02 16:55:00|313.53|311.33|315.46|313.26|315.89|313.69|313.53|311.33|0
1690995600000|2023-08-02 17:00:00|315.25|313.05|317.39|315.19|318.69|316.49|315.25|313.05|0
1690995900000|2023-08-02 17:05:00|317.61|315.41|316.75|314.55|317.61|315.41|315.67|313.47|0
1690996200000|2023-08-02 17:10:00|316.96|314.76|315.67|313.47|318.47|316.27|315.67|313.47|0
1690996500000|2023-08-02 17:15:00|315.88|313.68|316.96|314.76|317.17|314.97|315.02|312.82|0
1690996800000|2023-08-02 17:20:00|316.74|314.54|315.23|313.03|316.96|314.76|314.8|312.6|0
1690997100000|2023-08-02 17:25:00|315.02|312.82|317.81|315.61|317.81|315.61|314.37|312.17|0
1690997400000|2023-08-02 17:30:00|317.6|315.4|319.75|317.55|319.97|317.77|316.74|314.54|0
1690997700000|2023-08-02 17:35:00|319.54|317.34|319.1|316.9|320.4|318.2|318.67|316.47|0
1690998000000|2023-08-02 17:40:00|319.32|317.12|316.08|313.88|319.75|317.55|315.44|313.24|0
1690998300000|2023-08-02 17:45:00|315.87|313.67|314.79|312.59|317.59|315.39|314.58|312.38|0
1690998600000|2023-08-02 17:50:00|315|312.8|313.5|311.3|315.65|313.45|313.5|311.3|0
1690998900000|2023-08-02 17:55:00|313.39|311.19|313.07|310.87|314.36|312.16|312.21|310.01|0
1690999200000|2023-08-02 18:00:00|312.64|310.44|315.86|313.66|315.86|313.66|312.64|310.44|0
1690999500000|2023-08-02 18:05:00|315.64|313.44|315.64|313.44|315.86|313.66|313.49|311.29|0
1690999800000|2023-08-02 18:10:00|315.85|313.65|316.07|313.87|316.07|313.87|313.06|310.86|0
1691000100000|2023-08-02 18:15:00|316.28|314.08|317.14|314.94|317.36|315.16|315.64|313.44|0
1691000400000|2023-08-02 18:20:00|316.93|314.73|315.2|313|316.93|314.73|314.77|312.57|0
1691000700000|2023-08-02 18:25:00|315.42|313.22|314.98|312.78|316.06|313.86|313.48|311.28|0
1691001000000|2023-08-02 18:30:00|314.55|312.35|314.98|312.78|316.06|313.86|313.48|311.28|0
1691001300000|2023-08-02 18:35:00|314.77|312.57|312.83|310.63|314.77|312.57|312.4|310.2|0
1691001600000|2023-08-02 18:40:00|313.05|310.85|311.12|308.92|313.69|311.49|311.12|308.92|0
1691001900000|2023-08-02 18:45:00|310.69|308.49|313.69|311.49|314.12|311.92|310.47|308.27|0
1691002200000|2023-08-02 18:50:00|313.9|311.7|313.79|311.59|314.97|312.77|313.25|311.05|0
1691002500000|2023-08-02 18:55:00|313.9|311.7|313.47|311.27|313.9|311.7|311.97|309.77|0
1691002800000|2023-08-02 19:00:00|313.25|311.05|315.61|313.41|315.61|313.41|313.04|310.84|0
1691003100000|2023-08-02 19:05:00|315.83|313.63|311.32|309.12|315.83|313.63|310.68|308.48|0
1691003400000|2023-08-02 19:10:00|311.1|308.9|309.39|307.19|311.75|309.55|308.96|306.76|0
1691003700000|2023-08-02 19:15:00|309.6|307.4|308.96|306.76|310.24|308.04|307.04|304.84|0
1691004000000|2023-08-02 19:20:00|309.17|306.97|308.96|306.76|310.46|308.26|308.32|306.12|0
1691004300000|2023-08-02 19:25:00|308.32|306.12|302.99|300.79|309.17|306.97|302.78|300.58|0
1691004600000|2023-08-02 19:30:00|303.21|301.01|303.84|301.64|305.33|303.13|302.57|300.37|0
1691004900000|2023-08-02 19:35:00|304.05|301.85|306.82|304.62|307.88|305.68|303.94|301.74|0
1691005200000|2023-08-02 19:40:00|307.03|304.83|308.95|306.75|309.8|307.6|305.32|303.12|0
1691005500000|2023-08-02 19:45:00|309.16|306.96|311.3|309.1|312.37|310.17|308.95|306.75|0
1691005800000|2023-08-02 19:50:00|310.65|308.45|310.87|308.67|313.65|311.45|309.58|307.38|0
1691006100000|2023-08-02 19:55:00|310.01|307.81|309.58|307.38|313.86|311.66|308.73|306.53|0
1691006400000|2023-08-02 20:00:00|309.37|307.17|308.15|305.95|310.86|308.66|308.08|305.88|0
1691006700000|2023-08-02 20:05:00|307.94|305.74|310.72|308.52|310.72|308.52|307.51|305.31|0
1691007000000|2023-08-02 20:10:00|310.5|308.3|311.14|308.94|311.79|309.59|310.29|308.09|0
1691007300000|2023-08-02 20:15:00|310.7|308.1|310.48|307.88|310.91|308.31|309.84|307.24|0
1691007600000|2023-08-02 20:20:00|310.7|308.1|310.27|307.67|310.7|308.1|310.05|307.45|0
1691007900000|2023-08-02 20:25:00|310.48|307.88|310.48|307.88|310.69|308.09|310.26|307.66|0
1691008200000|2023-08-02 20:30:00|310.26|307.66|310.26|307.66|310.48|307.88|310.05|307.45|0
1691008500000|2023-08-02 20:35:00|310.05|307.45|309.62|307.02|310.05|307.45|309.4|306.8|0
1691008800000|2023-08-02 20:40:00|309.4|306.8|306.83|304.23|309.4|306.8|306.83|304.23|0
1691009100000|2023-08-02 20:45:00|306.62|304.02|306.62|304.02|306.83|304.23|306.19|303.59|0
1691009400000|2023-08-02 20:50:00|306.4|303.8|306.62|304.02|306.83|304.23|305.76|303.16|0
1691009700000|2023-08-02 20:55:00|306.83|304.23|307.57|304.97|307.78|305.18|306.19|303.59|0
1691010000000|2023-08-02 21:00:00|307.78|305.18|307.99|305.39|307.99|305.39|307.5|304.9|0
1691010300000|2023-08-02 21:05:00|307.97|305.37|307.9|305.3|308.03|305.43|307.69|305.09|0
1691010600000|2023-08-02 21:10:00|307.68|305.08|307.65|305.05|307.78|305.18|307.27|304.67|0
1691010900000|2023-08-02 21:15:00|307.68|305.08|307.68|305.08|307.77|305.17|307.68|305.08|0
1691011200000|2023-08-02 21:20:00|307.7|305.1|307.68|305.08|307.83|305.23|307.45|304.85|0
1691011500000|2023-08-02 21:25:00|307.55|304.95|308.11|305.51|308.11|305.51|307.55|304.95|0
1691011800000|2023-08-02 21:30:00|308.24|305.64|307.58|304.98|308.24|305.64|307.58|304.98|0
1691012100000|2023-08-02 21:35:00|307.67|305.07|307.95|305.35|308.1|305.5|307.67|305.07|0
1691012400000|2023-08-02 21:40:00|307.92|305.32|308.07|305.47|308.14|305.54|307.91|305.31|0
1691012700000|2023-08-02 21:45:00|308.01|305.41|307.54|304.94|308.07|305.47|307.44|304.84|0
1691013000000|2023-08-02 21:50:00|307.53|304.93|307.81|305.21|308.13|305.53|307.53|304.93|0
1691013300000|2023-08-02 21:55:00|307.78|305.18|307.66|305.06|307.78|305.18|307.5|304.9|0
1691013600000|2023-08-02 22:00:00|307.68|305.08|310.64|308.04|311.07|308.47|307.68|305.08|0
1691013900000|2023-08-02 22:05:00|310.53|307.93|310.43|307.83|310.96|308.36|310.43|307.83|0
1691014200000|2023-08-02 22:10:00|310.64|308.04|311.07|308.47|311.93|309.33|310.64|308.04|0
1691014500000|2023-08-02 22:15:00|311.28|308.68|311.49|308.89|311.5|308.9|310.85|308.25|0
1691014800000|2023-08-02 22:20:00|311.6|309|313|310.4|313|310.4|311.6|309|0
1691015100000|2023-08-02 22:25:00|312.99|310.39|312.99|310.39|313.21|310.61|312.35|309.75|0
1691015400000|2023-08-02 22:30:00|313.1|310.5|311.92|309.32|313.21|310.61|311.92|309.32|0
1691015700000|2023-08-02 22:35:00|312.13|309.53|311.27|308.67|312.13|309.53|311.27|308.67|0
1691016000000|2023-08-02 22:40:00|311.48|308.88|312.13|309.53|312.23|309.63|311.48|308.88|0
1691016300000|2023-08-02 22:45:00|311.91|309.31|312.55|309.95|312.66|310.06|311.7|309.1|0
1691016600000|2023-08-02 22:50:00|312.77|310.17|313.41|310.81|313.62|311.02|312.34|309.74|0
1691016900000|2023-08-02 22:55:00|313.62|311.02|314.27|311.67|314.27|311.67|313.19|310.59|0
1691017200000|2023-08-02 23:00:00|314.48|311.88|315.34|312.74|315.56|312.96|314.48|311.88|0
1691017500000|2023-08-02 23:05:00|315.56|312.96|315.12|312.52|315.77|313.17|314.69|312.09|0
1691017800000|2023-08-02 23:10:00|315.34|312.74|315.34|312.74|315.55|312.95|314.91|312.31|0
1691018100000|2023-08-02 23:15:00|315.12|312.52|315.33|312.73|315.34|312.74|314.47|311.87|0
1691018400000|2023-08-02 23:20:00|315.44|312.84|315.12|312.52|315.77|313.17|315.12|312.52|0
1691018700000|2023-08-02 23:25:00|314.9|312.3|314.68|312.08|314.9|312.3|314.47|311.87|0
1691019000000|2023-08-02 23:30:00|314.57|311.97|314.25|311.65|314.68|312.08|314.04|311.44|0
1691019300000|2023-08-02 23:35:00|314.47|311.87|314.03|311.43|314.47|311.87|313.82|311.22|0
1691019600000|2023-08-02 23:40:00|314.25|311.65|314.25|311.65|314.46|311.86|314.03|311.43|0
1691019900000|2023-08-02 23:45:00|314.13|311.53|314.78|312.18|315.32|312.72|314.03|311.43|0
1691020200000|2023-08-02 23:50:00|314.67|312.07|314.89|312.29|314.89|312.29|314.03|311.43|0
1691020500000|2023-08-02 23:55:00|315.1|312.5|315.53|312.93|315.53|312.93|314.88|312.28|0
1691020800000|2023-08-03 00:00:00|315.63|313.03|315.31|312.71|315.63|313.03|314.02|311.42|0
1691021100000|2023-08-03 00:05:00|315.1|312.5|315.74|313.14|316.82|314.22|314.45|311.85|0
1691021400000|2023-08-03 00:10:00|315.53|312.93|313.8|311.2|315.74|313.14|313.37|310.77|0
1691021700000|2023-08-03 00:15:00|314.01|311.41|311.65|309.05|314.01|311.41|310.79|308.19|0
1691022000000|2023-08-03 00:20:00|311.43|308.83|312.61|310.01|312.94|310.34|310.79|308.19|0
1691022300000|2023-08-03 00:25:00|312.5|309.9|313.58|310.98|314.65|312.05|312.5|309.9|0
1691022600000|2023-08-03 00:30:00|313.36|310.76|313.14|310.54|313.58|310.98|311.86|309.26|0
1691022900000|2023-08-03 00:35:00|312.93|310.33|313.79|311.19|314.43|311.83|312.71|310.11|0
1691023200000|2023-08-03 00:40:00|313.36|310.76|312.71|310.11|313.57|310.97|312.17|309.57|0
1691023500000|2023-08-03 00:45:00|313.14|310.54|313.24|310.64|313.67|311.07|312.49|309.89|0
1691023800000|2023-08-03 00:50:00|313.35|310.75|314.86|312.26|315.07|312.47|312.92|310.32|0
1691024100000|2023-08-03 00:55:00|314.74|312.14|314.77|312.17|315.2|312.6|314.21|311.61|0
1691024400000|2023-08-03 01:00:00|314.56|311.96|313.69|311.09|314.56|311.96|313.26|310.66|0
1691024700000|2023-08-03 01:05:00|313.91|311.31|314.77|312.17|314.77|312.17|313.26|310.66|0
1691025000000|2023-08-03 01:10:00|314.98|312.38|314.98|312.38|315.41|312.81|314.12|311.52|0
1691025300000|2023-08-03 01:15:00|314.76|312.16|315.84|313.24|315.84|313.24|314.76|312.16|0
1691025600000|2023-08-03 01:20:00|316.05|313.45|317.13|314.53|317.13|314.53|315.62|313.02|0
1691025900000|2023-08-03 01:25:00|316.91|314.31|317.34|314.74|317.56|314.96|316.48|313.88|0
1691026200000|2023-08-03 01:30:00|317.44|314.84|318.85|316.25|319.17|316.57|317.34|314.74|0
1691026500000|2023-08-03 01:35:00|318.63|316.03|317.55|314.95|318.85|316.25|317.55|314.95|0
1691026800000|2023-08-03 01:40:00|317.77|315.17|317.33|314.73|317.77|315.17|317.12|314.52|0
1691027100000|2023-08-03 01:45:00|317.55|314.95|318.62|316.02|319.06|316.46|317.55|314.95|0
1691027400000|2023-08-03 01:50:00|318.41|315.81|316.68|314.08|318.84|316.24|316.68|314.08|0
1691027700000|2023-08-03 01:55:00|316.57|313.97|316.46|313.86|316.89|314.29|316.03|313.43|0
1691028000000|2023-08-03 02:00:00|316.68|314.08|316.46|313.86|316.68|314.08|316.03|313.43|0
1691028300000|2023-08-03 02:05:00|316.24|313.64|313.44|310.84|316.24|313.64|311.73|309.13|0
1691028600000|2023-08-03 02:10:00|313.87|311.27|313.87|311.27|314.09|311.49|312.37|309.77|0
1691028900000|2023-08-03 02:15:00|314.09|311.49|313.23|310.63|314.3|311.7|313.01|310.41|0
1691029200000|2023-08-03 02:20:00|313.22|310.62|313.76|311.16|314.3|311.7|313.22|310.62|0
1691029500000|2023-08-03 02:25:00|313.87|311.27|311.72|309.12|313.87|311.27|311.5|308.9|0
1691029800000|2023-08-03 02:30:00|311.93|309.33|311.29|308.69|312.58|309.98|311.29|308.69|0
1691030100000|2023-08-03 02:35:00|311.39|308.79|311.71|309.11|312.36|309.76|310.21|307.61|0
1691030400000|2023-08-03 02:40:00|311.82|309.22|311.71|309.11|311.93|309.33|311.07|308.47|0
1691030700000|2023-08-03 02:45:00|311.92|309.32|311.49|308.89|312.14|309.54|311.06|308.46|0
1691031000000|2023-08-03 02:50:00|311.71|309.11|312.56|309.96|312.78|310.18|311.49|308.89|0
1691031300000|2023-08-03 02:55:00|312.45|309.85|311.92|309.32|312.56|309.96|311.49|308.89|0
1691031600000|2023-08-03 03:00:00|312.13|309.53|311.49|308.89|312.13|309.53|311.49|308.89|0
1691031900000|2023-08-03 03:05:00|311.7|309.1|312.13|309.53|312.34|309.74|311.49|308.89|0
1691032200000|2023-08-03 03:10:00|311.91|309.31|312.98|310.38|312.98|310.38|311.91|309.31|0
1691032500000|2023-08-03 03:15:00|313.2|310.6|313.41|310.81|313.41|310.81|312.55|309.95|0
1691032800000|2023-08-03 03:20:00|313.19|310.59|313.84|311.24|314.05|311.45|313.19|310.59|0
1691033100000|2023-08-03 03:25:00|313.94|311.34|314.05|311.45|314.26|311.66|313.83|311.23|0
1691033400000|2023-08-03 03:30:00|314.48|311.88|312.54|309.94|314.48|311.88|312.11|309.51|0
1691033700000|2023-08-03 03:35:00|312.65|310.05|312.54|309.94|313.07|310.47|312.33|309.73|0
1691034000000|2023-08-03 03:40:00|312.75|310.15|312.75|310.15|312.97|310.37|312.32|309.72|0
1691034300000|2023-08-03 03:45:00|313.18|310.58|313.39|310.79|313.61|311.01|312.54|309.94|0
1691034600000|2023-08-03 03:50:00|313.61|311.01|314.47|311.87|314.9|312.3|313.61|311.01|0
1691034900000|2023-08-03 03:55:00|314.57|311.97|314.68|312.08|314.9|312.3|314.25|311.65|0
1691035200000|2023-08-03 04:00:00|314.78|312.18|314.46|311.86|314.89|312.29|314.03|311.43|0
1691035500000|2023-08-03 04:05:00|314.25|311.65|314.67|312.07|314.89|312.29|314.24|311.64|0
1691035800000|2023-08-03 04:10:00|314.46|311.86|312.95|310.35|314.46|311.86|312.95|310.35|0
1691036100000|2023-08-03 04:15:00|312.74|310.14|312.73|310.13|313.05|310.45|312.31|309.71|0
1691036400000|2023-08-03 04:20:00|312.95|310.35|311.98|309.38|312.95|310.35|311.98|309.38|0
1691036700000|2023-08-03 04:25:00|312.09|309.49|311.54|308.94|312.09|309.49|311.44|308.84|0
1691037000000|2023-08-03 04:30:00|311.44|308.84|311.44|308.84|311.65|309.05|311.44|308.84|0
1691037300000|2023-08-03 04:35:00|311.65|309.05|311.01|308.41|311.65|309.05|310.37|307.77|0
1691037600000|2023-08-03 04:40:00|311.22|308.62|311.22|308.62|311.65|309.05|311.01|308.41|0
1691037900000|2023-08-03 04:45:00|311.43|308.83|310.57|307.97|311.43|308.83|310.57|307.97|0
1691038200000|2023-08-03 04:50:00|310.79|308.19|309.5|306.9|310.79|308.19|309.29|306.69|0
1691038500000|2023-08-03 04:55:00|309.29|306.69|309.93|307.33|309.93|307.33|309.29|306.69|0
1691038800000|2023-08-03 05:00:00|309.71|307.11|309.38|306.78|310.57|307.97|309.28|306.68|0
1691039100000|2023-08-03 05:05:00|309.5|306.9|309.92|307.32|310.99|308.39|309.07|306.47|0
1691039400000|2023-08-03 05:10:00|310.13|307.53|310.35|307.75|310.56|307.96|309.71|307.11|0
1691039700000|2023-08-03 05:15:00|310.13|307.53|311.84|309.24|312.06|309.46|310.13|307.53|0
1691040000000|2023-08-03 05:20:00|311.63|309.03|313.56|310.96|313.56|310.96|311.42|308.82|0
1691040300000|2023-08-03 05:25:00|313.45|310.85|312.48|309.88|313.45|310.85|312.48|309.88|0
1691040600000|2023-08-03 05:30:00|312.59|309.99|312.05|309.45|312.91|310.31|311.84|309.24|0
1691040900000|2023-08-03 05:35:00|312.27|309.67|310.12|307.52|312.48|309.88|310.12|307.52|0
1691041200000|2023-08-03 05:40:00|309.91|307.31|308.83|306.23|309.91|307.31|307.77|305.17|0
1691041500000|2023-08-03 05:45:00|308.62|306.02|308.83|306.23|309.47|306.87|307.55|304.95|0
1691041800000|2023-08-03 05:50:00|309.04|306.44|310.11|307.51|311.18|308.58|308.62|306.02|0
1691042100000|2023-08-03 05:55:00|309.9|307.3|310.43|307.83|310.54|307.94|309.47|306.87|0
1691042400000|2023-08-03 06:00:00|310.32|307.72|309.89|307.29|310.96|308.36|308.82|306.22|0
1691042700000|2023-08-03 06:05:00|309.91|307.71|310.33|308.13|310.76|308.56|309.05|306.85|0
1691043000000|2023-08-03 06:10:00|310.55|308.35|309.47|307.27|310.55|308.35|309.26|307.06|0
1691043300000|2023-08-03 06:15:00|309.26|307.06|310.43|308.23|310.97|308.77|309.26|307.06|0
1691043600000|2023-08-03 06:20:00|310.33|308.13|309.47|307.27|310.54|308.34|309.04|306.84|0
1691043900000|2023-08-03 06:25:00|309.68|307.48|309.25|307.05|309.68|307.48|308.93|306.73|0
1691044200000|2023-08-03 06:30:00|309.35|307.15|308.61|306.41|309.35|307.15|308.39|306.19|0
1691044500000|2023-08-03 06:35:00|308.71|306.51|308.6|306.4|309.46|307.26|308.6|306.4|0
1691044800000|2023-08-03 06:40:00|308.82|306.62|307.53|305.33|309.25|307.05|307.53|305.33|0
1691045100000|2023-08-03 06:45:00|307.32|305.12|305.61|303.41|307.32|305.12|305.61|303.41|0
1691045400000|2023-08-03 06:50:00|305.4|303.2|301.35|299.15|305.4|303.2|301.35|299.15|0
1691045700000|2023-08-03 06:55:00|301.56|299.36|299.65|297.45|302.84|300.64|299.65|297.45|0
1691046000000|2023-08-03 07:00:00|300.08|297.88|299.65|297.45|301.56|299.36|298.81|296.61|0
1691046300000|2023-08-03 07:05:00|299.86|297.66|300.16|297.96|301.97|299.77|299.6|297.4|0
1691046600000|2023-08-03 07:10:00|300.06|297.86|299.85|297.65|301.33|299.13|299|296.8|0
1691046900000|2023-08-03 07:15:00|299|296.8|297.31|295.11|300.06|297.86|296.26|294.06|0
1691047200000|2023-08-03 07:20:00|297.73|295.53|296.26|294.06|298.16|295.96|295.21|293.01|0
1691047500000|2023-08-03 07:25:00|296.05|293.85|294.67|292.47|296.26|294.06|293.73|291.53|0
1691047800000|2023-08-03 07:30:00|294.36|292.16|290.59|288.39|294.36|292.16|290.38|288.18|0
1691048100000|2023-08-03 07:35:00|290.8|288.6|289.75|287.55|292.68|290.48|288.7|286.5|0
1691048400000|2023-08-03 07:40:00|289.54|287.34|293.66|291.46|293.66|291.46|289.54|287.34|0
1691048700000|2023-08-03 07:45:00|293.87|291.67|292.62|290.42|298.89|296.69|292.62|290.42|0
1691049000000|2023-08-03 07:50:00|292.83|290.63|292.82|290.62|293.66|291.46|290.74|288.54|0
1691049300000|2023-08-03 07:55:00|292.61|290.41|289.2|287|293.03|290.83|289.08|286.88|0
1691049600000|2023-08-03 08:00:00|289.82|287.62|292.91|290.71|292.91|290.71|289.82|287.62|0
1691049900000|2023-08-03 08:05:00|293.12|290.92|293.22|291.02|295.21|293.01|291.87|289.67|0
1691050200000|2023-08-03 08:10:00|293.12|290.92|294.16|291.96|294.37|292.17|292.28|290.08|0
1691050500000|2023-08-03 08:15:00|293.74|291.54|295.41|293.21|295.41|293.21|292.91|290.71|0
1691050800000|2023-08-03 08:20:00|295.62|293.42|298.13|295.93|299.18|296.98|295.62|293.42|0
1691051100000|2023-08-03 08:25:00|298.55|296.35|296.34|294.14|298.96|296.76|296.24|294.04|0
1691051400000|2023-08-03 08:30:00|296.45|294.25|293.73|291.53|297.49|295.29|293.73|291.53|0
1691051700000|2023-08-03 08:35:00|293.94|291.74|293.73|291.53|293.94|291.74|291.44|289.24|0
1691052000000|2023-08-03 08:40:00|293.93|291.73|290.81|288.61|293.93|291.73|290.19|287.99|0
1691052300000|2023-08-03 08:45:00|290.6|288.4|292.37|290.17|293|290.8|290.6|288.4|0
1691052600000|2023-08-03 08:50:00|292.58|290.38|292.16|289.96|293.83|291.63|291.54|289.34|0
1691052900000|2023-08-03 08:55:00|291.95|289.75|295.5|293.3|296.96|294.76|291.95|289.75|0
1691053200000|2023-08-03 09:00:00|295.71|293.51|298.79|296.59|299.21|297.01|295.5|293.3|0
1691053500000|2023-08-03 09:05:00|299|296.8|301.72|299.52|301.72|299.52|297.95|295.75|0
1691053800000|2023-08-03 09:10:00|301.93|299.73|299.2|297|302.98|300.78|298.99|296.79|0
1691054100000|2023-08-03 09:15:00|298.99|296.79|301.72|299.52|301.72|299.52|298.99|296.79|0
1691054400000|2023-08-03 09:20:00|301.51|299.31|300.24|298.04|301.51|299.31|299.82|297.62|0
1691054700000|2023-08-03 09:25:00|300.45|298.25|300.34|298.14|301.71|299.51|299.5|297.3|0
1691055000000|2023-08-03 09:30:00|300.45|298.25|300.45|298.25|301.5|299.3|299.71|297.51|0
1691055300000|2023-08-03 09:35:00|300.66|298.46|299.88|297.68|300.66|298.46|298.51|296.31|0
1691055600000|2023-08-03 09:40:00|299.67|297.47|301.24|299.04|301.77|299.57|299.46|297.26|0
1691055900000|2023-08-03 09:45:00|301.14|298.94|300.72|298.52|301.56|299.36|300.08|297.88|0
1691056200000|2023-08-03 09:50:00|300.51|298.31|301.77|299.57|301.77|299.57|300.08|297.88|0
1691056500000|2023-08-03 09:55:00|301.56|299.36|301.77|299.57|301.98|299.78|300.92|298.72|0
1691056800000|2023-08-03 10:00:00|301.34|299.14|304.94|302.74|304.94|302.74|301.34|299.14|0
1691057100000|2023-08-03 10:05:00|305.15|302.95|303.54|301.34|305.36|303.16|303.21|301.01|0
1691057400000|2023-08-03 10:10:00|303.32|301.12|302.69|300.49|303.54|301.34|302.05|299.85|0
1691057700000|2023-08-03 10:15:00|302.79|300.59|303.5|301.3|303.93|301.73|302.66|300.46|0
1691058000000|2023-08-03 10:20:00|303.29|301.09|300.96|298.76|303.71|301.51|300.54|298.34|0
1691058300000|2023-08-03 10:25:00|301.17|298.97|302.01|299.81|302.23|300.03|301.17|298.97|0
1691058600000|2023-08-03 10:30:00|301.8|299.6|302.01|299.81|303.71|301.51|300.96|298.76|0
1691058900000|2023-08-03 10:35:00|302.22|300.02|301.58|299.38|302.43|300.23|300.95|298.75|0
1691059200000|2023-08-03 10:40:00|301.37|299.17|302.43|300.23|302.64|300.44|301.37|299.17|0
1691059500000|2023-08-03 10:45:00|302.01|299.81|302.21|300.01|302.85|300.65|301.58|299.38|0
1691059800000|2023-08-03 10:50:00|302.32|300.12|299.89|297.69|302.64|300.44|299.89|297.69|0
1691060100000|2023-08-03 10:55:00|300.1|297.9|301.15|298.95|301.36|299.16|299.67|297.47|0
1691060400000|2023-08-03 11:00:00|301.25|299.05|302.52|300.32|306.03|303.83|300.94|298.74|0
1691060700000|2023-08-03 11:05:00|302.42|300.22|300.3|298.1|302.42|300.22|299.67|297.47|0
1691061000000|2023-08-03 11:10:00|300.19|297.99|301.78|299.58|302.2|300|300.19|297.99|0
1691061300000|2023-08-03 11:15:00|301.57|299.37|302.62|300.42|303.47|301.27|301.57|299.37|0
1691061600000|2023-08-03 11:20:00|302.83|300.63|299.66|297.46|303.47|301.27|299.24|297.04|0
1691061900000|2023-08-03 11:25:00|299.97|297.77|299.66|297.46|299.97|297.77|297.97|295.77|0
1691062200000|2023-08-03 11:30:00|299.44|297.24|300.81|298.61|303.25|301.05|299.44|297.24|0
1691062500000|2023-08-03 11:35:00|300.92|298.72|301.76|299.56|302.82|300.62|299.44|297.24|0
1691062800000|2023-08-03 11:40:00|301.34|299.14|299.22|297.02|301.76|299.56|298.8|296.6|0
1691063100000|2023-08-03 11:45:00|299.44|297.24|299.64|297.44|300.07|297.87|297.75|295.55|0
1691063400000|2023-08-03 11:50:00|299.43|297.23|300.28|298.08|300.49|298.29|298.59|296.39|0
1691063700000|2023-08-03 11:55:00|300.27|298.07|299.85|297.65|300.48|298.28|299.43|297.23|0
1691064000000|2023-08-03 12:00:00|299.95|297.75|299.42|297.22|300.27|298.07|298.47|296.27|0
1691064300000|2023-08-03 12:05:00|299.53|297.33|300.48|298.28|300.48|298.28|297.74|295.54|0
1691064600000|2023-08-03 12:10:00|300.27|298.07|298.58|296.38|300.48|298.28|298.36|296.16|0
1691064900000|2023-08-03 12:15:00|298.36|296.16|296.89|294.69|299.21|297.01|296.47|294.27|0
1691065200000|2023-08-03 12:20:00|297.1|294.9|294.99|292.79|297.73|295.53|294.99|292.79|0
1691065500000|2023-08-03 12:25:00|295.2|293|294.67|292.47|295.83|293.63|293.94|291.74|0
1691065800000|2023-08-03 12:30:00|294.36|292.16|294.99|292.79|299.2|297|293.1|290.9|0
1691066100000|2023-08-03 12:35:00|294.78|292.58|298.98|296.78|300.46|298.26|294.78|292.58|0
1691066400000|2023-08-03 12:40:00|298.77|296.57|298.6|296.4|300.72|298.52|297.09|294.89|0
1691066700000|2023-08-03 12:45:00|297.97|295.77|298.6|296.4|300.5|298.3|297.34|295.14|0
1691067000000|2023-08-03 12:50:00|298.39|296.19|300.5|298.3|301.56|299.36|298.39|296.19|0
1691067300000|2023-08-03 12:55:00|300.29|298.09|297.12|294.92|300.5|298.3|295.64|293.44|0
1691067600000|2023-08-03 13:00:00|297.33|295.13|295.22|293.02|297.33|295.13|295.01|292.81|0
1691067900000|2023-08-03 13:05:00|295.43|293.23|295.22|293.02|296.69|294.49|294.69|292.49|0
1691068200000|2023-08-03 13:10:00|295.01|292.81|294.37|292.17|295.64|293.44|293.75|291.55|0
1691068500000|2023-08-03 13:15:00|294.16|291.96|294.16|291.96|294.58|292.38|292.9|290.7|0
1691068800000|2023-08-03 13:20:00|293.95|291.75|293.42|291.22|295.42|293.22|293.32|291.12|0
1691069100000|2023-08-03 13:25:00|293.53|291.33|289.76|287.56|294.16|291.96|289.55|287.35|0
1691069400000|2023-08-03 13:30:00|289.97|287.77|289.17|286.97|293.11|290.91|285.95|283.75|0
1691069700000|2023-08-03 13:35:00|288.96|286.76|291.46|289.26|295.23|293.03|288.96|286.76|0
1691070000000|2023-08-03 13:40:00|291.25|289.05|289.58|287.38|291.88|289.68|288.34|286.14|0
1691070300000|2023-08-03 13:45:00|289.37|287.17|293.51|291.31|294.56|292.36|287.5|285.3|0
1691070600000|2023-08-03 13:50:00|292.89|290.69|296.86|294.66|297.28|295.08|292.89|290.69|0
1691070900000|2023-08-03 13:55:00|297.07|294.87|295.41|293.21|298.33|296.13|294.76|292.56|0
1691071200000|2023-08-03 14:00:00|294.57|292.37|297.29|295.09|300.67|298.47|294.15|291.95|0
1691071500000|2023-08-03 14:05:00|297.71|295.51|293.3|291.1|298.14|295.94|293.1|290.9|0
1691071800000|2023-08-03 14:10:00|293.1|290.9|293.93|291.73|296.03|293.83|291.84|289.64|0
1691072100000|2023-08-03 14:15:00|294.14|291.94|294.56|292.36|294.56|292.36|291.21|289.01|0
1691072400000|2023-08-03 14:20:00|294.35|292.15|289.34|287.14|294.77|292.57|289.34|287.14|0
1691072700000|2023-08-03 14:25:00|289.13|286.93|284.97|282.77|290.17|287.97|284.77|282.57|0
1691073000000|2023-08-03 14:30:00|284.77|282.57|289.96|287.76|289.96|287.76|284.77|282.57|0
1691073300000|2023-08-03 14:35:00|289.75|287.55|292.04|289.84|292.88|290.68|289.75|287.55|0
1691073600000|2023-08-03 14:40:00|291.83|289.63|293.09|290.89|293.09|290.89|290.58|288.38|0
1691073900000|2023-08-03 14:45:00|292.88|290.68|293.08|290.88|293.71|291.51|290.37|288.17|0
1691074200000|2023-08-03 14:50:00|293.29|291.09|289.74|287.54|293.29|291.09|289.32|287.12|0
1691074500000|2023-08-03 14:55:00|289.32|287.12|293.71|291.51|294.13|291.93|288.49|286.29|0
1691074800000|2023-08-03 15:00:00|293.92|291.72|296.01|293.81|296.64|294.44|293.08|290.88|0
1691075100000|2023-08-03 15:05:00|295.8|293.6|295.8|293.6|296.85|294.65|295.17|292.97|0
1691075400000|2023-08-03 15:10:00|296.22|294.02|297.27|295.07|297.27|295.07|294.96|292.76|0
1691075700000|2023-08-03 15:15:00|297.48|295.28|301.48|299.28|302.12|299.92|296.42|294.22|0
1691076000000|2023-08-03 15:20:00|301.9|299.7|300|297.8|302.75|300.55|298.51|296.31|0
1691076300000|2023-08-03 15:25:00|300.21|298.01|299.99|297.79|301.27|299.07|299.36|297.16|0
1691076600000|2023-08-03 15:30:00|300.63|298.43|299.78|297.58|301.06|298.86|298.5|296.3|0
1691076900000|2023-08-03 15:35:00|299.67|297.47|299.77|297.57|301.05|298.85|298.08|295.88|0
1691077200000|2023-08-03 15:40:00|299.56|297.36|299.56|297.36|301.05|298.85|298.71|296.51|0
1691077500000|2023-08-03 15:45:00|299.13|296.93|300.19|297.99|300.62|298.42|297.65|295.45|0
1691077800000|2023-08-03 15:50:00|300.41|298.21|302.96|300.76|304.03|301.83|300.19|297.99|0
1691078100000|2023-08-03 15:55:00|302.75|300.55|298.91|296.71|302.75|300.55|298.49|296.29|0
1691078400000|2023-08-03 16:00:00|299.13|296.93|298.91|296.71|300.19|297.99|297.85|295.65|0
1691078700000|2023-08-03 16:05:00|298.7|296.5|299.97|297.77|301.04|298.84|298.27|296.07|0
1691079000000|2023-08-03 16:10:00|300.18|297.98|299.54|297.34|301.04|298.84|299.54|297.34|0
1691079300000|2023-08-03 16:15:00|299.76|297.56|302.74|300.54|302.74|300.54|298.91|296.71|0
1691079600000|2023-08-03 16:20:00|302.52|300.32|302.31|300.11|303.37|301.17|301.03|298.83|0
1691079900000|2023-08-03 16:25:00|302.09|299.89|302.09|299.89|302.73|300.53|300.81|298.61|0
1691080200000|2023-08-03 16:30:00|302.52|300.32|302.73|300.53|303.58|301.38|302.3|300.1|0
1691080500000|2023-08-03 16:35:00|302.94|300.74|303.79|301.59|304.65|302.45|302.73|300.53|0
1691080800000|2023-08-03 16:40:00|304.01|301.81|308.72|306.52|308.93|306.73|303.79|301.59|0
1691081100000|2023-08-03 16:45:00|308.5|306.3|310.86|308.66|311.08|308.88|308.5|306.3|0
1691081400000|2023-08-03 16:50:00|311.08|308.88|309.14|306.94|311.51|309.31|308.93|306.73|0
1691081700000|2023-08-03 16:55:00|308.92|306.72|310|307.8|310.43|308.23|308.49|306.29|0
1691082000000|2023-08-03 17:00:00|310.21|308.01|309.78|307.58|310.86|308.66|309.14|306.94|0
1691082300000|2023-08-03 17:05:00|309.56|307.36|308.06|305.86|309.78|307.58|306.77|304.57|0
1691082600000|2023-08-03 17:10:00|308.27|306.07|309.13|306.93|309.99|307.79|308.27|306.07|0
1691082900000|2023-08-03 17:15:00|309.34|307.14|309.13|306.93|309.77|307.57|307.41|305.21|0
1691083200000|2023-08-03 17:20:00|309.34|307.14|310.48|308.28|310.91|308.71|309.34|307.14|0
1691083500000|2023-08-03 17:25:00|310.7|308.5|308.76|306.56|311.34|309.14|308.33|306.13|0
1691083800000|2023-08-03 17:30:00|308.97|306.77|306.39|304.19|309.62|307.42|306.39|304.19|0
1691084100000|2023-08-03 17:35:00|305.96|303.76|307.67|305.47|308.11|305.91|305.1|302.9|0
1691084400000|2023-08-03 17:40:00|307.46|305.26|304.45|302.25|307.67|305.47|304.45|302.25|0
1691084700000|2023-08-03 17:45:00|304.24|302.04|304.24|302.04|305.52|303.32|302.74|300.54|0
1691085000000|2023-08-03 17:50:00|304.02|301.82|303.81|301.61|304.66|302.46|302.95|300.75|0
1691085300000|2023-08-03 17:55:00|304.02|301.82|300.6|298.4|304.02|301.82|299.96|297.76|0
1691085600000|2023-08-03 18:00:00|300.17|297.97|301.95|299.75|302.38|300.18|298.68|296.48|0
1691085900000|2023-08-03 18:05:00|301.74|299.54|300.25|298.05|302.59|300.39|300.25|298.05|0
1691086200000|2023-08-03 18:10:00|300.46|298.26|301.09|298.89|301.95|299.75|299.4|297.2|0
1691086500000|2023-08-03 18:15:00|300.98|298.78|304.29|302.09|304.29|302.09|300.88|298.68|0
1691086800000|2023-08-03 18:20:00|304.5|302.3|305.21|303.01|305.21|303.01|302.86|300.66|0
1691087100000|2023-08-03 18:25:00|305.43|303.23|303.5|301.3|305.43|303.23|302.43|300.23|0
1691087400000|2023-08-03 18:30:00|303.29|301.09|303.28|301.08|304.78|302.58|302.64|300.44|0
1691087700000|2023-08-03 18:35:00|303.07|300.87|301.57|299.37|303.28|301.08|299.02|296.82|0
1691088000000|2023-08-03 18:40:00|301.79|299.59|303.49|301.29|304.35|302.15|301.57|299.37|0
1691088300000|2023-08-03 18:45:00|303.71|301.51|301.99|299.79|304.99|302.79|301.57|299.37|0
1691088600000|2023-08-03 18:50:00|302.21|300.01|305.84|303.64|305.84|303.64|301.57|299.37|0
1691088900000|2023-08-03 18:55:00|306.05|303.85|304.77|302.57|306.05|303.85|303.91|301.71|0
1691089200000|2023-08-03 19:00:00|304.98|302.78|304.34|302.14|305.19|302.99|303.05|300.85|0
1691089500000|2023-08-03 19:05:00|304.44|302.24|301.13|298.93|304.44|302.24|299.85|297.65|0
1691089800000|2023-08-03 19:10:00|300.92|298.72|296.45|294.25|300.92|298.72|294.76|292.56|0
1691090100000|2023-08-03 19:15:00|296.24|294.04|298.15|295.95|298.36|296.16|294.55|292.35|0
1691090400000|2023-08-03 19:20:00|297.94|295.74|299.63|297.43|299.63|297.43|296.87|294.67|0
1691090700000|2023-08-03 19:25:00|299.42|297.22|298.36|296.16|300.06|297.86|297.93|295.73|0
1691091000000|2023-08-03 19:30:00|298.14|295.94|300.05|297.85|301.33|299.13|298.14|295.94|0
1691091300000|2023-08-03 19:35:00|299.84|297.64|297.93|295.73|300.91|298.71|297.29|295.09|0
1691091600000|2023-08-03 19:40:00|298.14|295.94|297.92|295.72|298.99|296.79|297.29|295.09|0
1691091900000|2023-08-03 19:45:00|298.13|295.93|296.43|294.23|298.35|296.15|296.43|294.23|0
1691092200000|2023-08-03 19:50:00|297.07|294.87|299.4|297.2|300.26|298.06|295.8|293.6|0
1691092500000|2023-08-03 19:55:00|298.98|296.78|295.37|293.17|301.75|299.55|294.31|292.11|0
1691092800000|2023-08-03 20:00:00|294.74|292.54|305.37|303.17|308.38|306.18|293.04|290.84|0
1691093100000|2023-08-03 20:05:00|305.16|302.96|307.3|305.1|307.73|305.53|303.66|301.46|0
1691093400000|2023-08-03 20:10:00|306.87|304.67|307.73|305.53|309.88|307.68|306.66|304.46|0
1691093700000|2023-08-03 20:15:00|307.71|305.11|308.11|305.51|308.11|305.51|306.53|303.93|0
1691094000000|2023-08-03 20:20:00|308.22|305.62|309.3|306.7|310.38|307.78|307.79|305.19|0
1691094300000|2023-08-03 20:25:00|309.08|306.48|308.65|306.05|309.73|307.13|308.65|306.05|0
1691094600000|2023-08-03 20:30:00|308.75|306.15|302.85|300.25|313.07|310.47|300.08|297.48|0
1691094900000|2023-08-03 20:35:00|302.43|299.83|300.39|297.79|302.64|300.04|299.32|296.72|0
1691095200000|2023-08-03 20:40:00|300.29|297.69|297.62|295.02|300.93|298.33|296.46|293.86|0
1691095500000|2023-08-03 20:45:00|297.73|295.13|295.18|292.58|299.22|296.62|294.75|292.15|0
1691095800000|2023-08-03 20:50:00|295.28|292.68|297.94|295.34|297.94|295.34|295.18|292.58|0
1691096100000|2023-08-03 20:55:00|297.72|295.12|298.04|295.44|298.79|296.19|297.09|294.49|0
1691096400000|2023-08-03 21:00:00|298.19|295.59|298.61|296.01|298.83|296.23|297.69|295.09|0
1691096700000|2023-08-03 21:05:00|298.57|295.97|298.14|295.54|299.13|296.53|298.14|295.54|0
1691097000000|2023-08-03 21:10:00|298.42|295.82|298.66|296.06|299.35|296.75|298.42|295.82|0
1691097300000|2023-08-03 21:15:00|298.75|296.15|298.84|296.24|299.16|296.56|298.57|295.97|0
1691097600000|2023-08-03 21:20:00|299.31|296.71|298.09|295.49|299.35|296.75|297.04|294.44|0
1691097900000|2023-08-03 21:25:00|298.5|295.9|297.57|294.97|298.75|296.15|296.91|294.31|0
1691098200000|2023-08-03 21:30:00|297.41|294.81|295.65|293.05|297.41|294.81|295.65|293.05|0
1691098500000|2023-08-03 21:35:00|295.62|293.02|296.15|293.55|296.37|293.77|295.6|293|0
1691098800000|2023-08-03 21:40:00|296.02|293.42|295.74|293.14|296.02|293.42|295.59|292.99|0
1691099100000|2023-08-03 21:45:00|295.96|293.36|296.57|293.97|296.57|293.97|295.77|293.17|0
1691099400000|2023-08-03 21:50:00|296.45|293.85|296.36|293.76|296.66|294.06|296.29|293.69|0
1691099700000|2023-08-03 21:55:00|296.47|293.87|297.93|295.33|298.08|295.48|296.47|293.87|0
1691100000000|2023-08-03 22:00:00|297.52|294.92|298.9|296.3|301.67|299.07|296.56|293.96|0
1691100300000|2023-08-03 22:05:00|298.68|296.08|297.62|295.02|299.11|296.51|297.2|294.6|0
1691100600000|2023-08-03 22:10:00|297.41|294.81|297.83|295.23|299.11|296.51|297.2|294.6|0
1691100900000|2023-08-03 22:15:00|297.62|295.02|297.83|295.23|298.04|295.44|296.87|294.27|0
1691101200000|2023-08-03 22:20:00|298.04|295.44|300.16|297.56|300.16|297.56|298.04|295.44|0
1691101500000|2023-08-03 22:25:00|300.05|297.45|299.95|297.35|300.27|297.67|299.1|296.5|0
1691101800000|2023-08-03 22:30:00|300.16|297.56|301.01|298.41|301.22|298.62|300.16|297.56|0
1691102100000|2023-08-03 22:35:00|301.22|298.62|300.16|297.56|301.22|298.62|300.16|297.56|0
1691102400000|2023-08-03 22:40:00|300.26|297.66|299.94|297.34|300.26|297.66|299.51|296.91|0
1691102700000|2023-08-03 22:45:00|299.73|297.13|301.85|299.25|301.86|299.26|299.73|297.13|0
1691103000000|2023-08-03 22:50:00|301.64|299.04|302.07|299.47|302.07|299.47|301.64|299.04|0
1691103300000|2023-08-03 22:55:00|302.28|299.68|303.77|301.17|304.63|302.03|302.07|299.47|0
1691103600000|2023-08-03 23:00:00|303.99|301.39|303.34|300.74|304.2|301.6|303.13|300.53|0
1691103900000|2023-08-03 23:05:00|303.77|301.17|305.26|302.66|306.55|303.95|303.77|301.17|0
1691104200000|2023-08-03 23:10:00|305.48|302.88|304.41|301.81|305.48|302.88|304.19|301.59|0
1691104500000|2023-08-03 23:15:00|304.29|301.69|304.4|301.8|305.05|302.45|304.19|301.59|0
1691104800000|2023-08-03 23:20:00|304.19|301.59|303.33|300.73|304.62|302.02|303.33|300.73|0
1691105100000|2023-08-03 23:25:00|303.54|300.94|302.47|299.87|303.54|300.94|302.26|299.66|0
1691105400000|2023-08-03 23:30:00|302.26|299.66|301.83|299.23|302.9|300.3|301.4|298.8|0
1691105700000|2023-08-03 23:35:00|302.04|299.44|302.04|299.44|302.04|299.44|301.62|299.02|0
1691106000000|2023-08-03 23:40:00|301.62|299.02|302.04|299.44|302.04|299.44|300.76|298.16|0
1691106300000|2023-08-03 23:45:00|301.83|299.23|302.25|299.65|302.68|300.08|301.83|299.23|0
1691106600000|2023-08-03 23:50:00|302.35|299.75|303.74|301.14|303.74|301.14|301.82|299.22|0
1691106900000|2023-08-03 23:55:00|303.53|300.93|303.53|300.93|303.95|301.35|303.1|300.5|0
1691107200000|2023-08-04 00:00:00|303.74|301.14|303.74|301.14|304.17|301.57|302.24|299.64|0
1691107500000|2023-08-04 00:05:00|303.52|300.92|301.81|299.21|303.52|300.92|300.96|298.36|0
1691107800000|2023-08-04 00:10:00|302.03|299.43|303.95|301.35|304.16|301.56|301.81|299.21|0
1691108100000|2023-08-04 00:15:00|303.73|301.13|303.52|300.92|303.95|301.35|302.24|299.64|0
1691108400000|2023-08-04 00:20:00|303.73|301.13|304.15|301.55|304.58|301.98|303.73|301.13|0
1691108700000|2023-08-04 00:25:00|304.26|301.66|303.51|300.91|304.8|302.2|303.3|300.7|0
1691109000000|2023-08-04 00:30:00|303.72|301.12|304.47|301.87|304.58|301.98|303.51|300.91|0
1691109300000|2023-08-04 00:35:00|304.36|301.76|307.15|304.55|307.15|304.55|304.36|301.76|0
1691109600000|2023-08-04 00:40:00|307.36|304.76|308.22|305.62|308.86|306.26|307.15|304.55|0
1691109900000|2023-08-04 00:45:00|308.32|305.72|306.93|304.33|308.75|306.15|306.71|304.11|0
1691110200000|2023-08-04 00:50:00|306.71|304.11|307.14|304.54|307.57|304.97|306.28|303.68|0
1691110500000|2023-08-04 00:55:00|307.35|304.75|308.86|306.26|308.86|306.26|307.35|304.75|0
1691110800000|2023-08-04 01:00:00|309.07|306.47|309.5|306.9|310.36|307.76|308.85|306.25|0
1691111100000|2023-08-04 01:05:00|309.28|306.68|310.36|307.76|310.36|307.76|309.07|306.47|0
1691111400000|2023-08-04 01:10:00|310.24|307.64|309.49|306.89|310.36|307.76|309.06|306.46|0
1691111700000|2023-08-04 01:15:00|309.28|306.68|308.42|305.82|309.28|306.68|308.2|305.6|0
1691112000000|2023-08-04 01:20:00|308.63|306.03|308.2|305.6|308.63|306.03|307.98|305.38|0
1691112300000|2023-08-04 01:25:00|308.3|305.7|308.62|306.02|308.62|306.02|306.69|304.09|0
1691112600000|2023-08-04 01:30:00|308.84|306.24|309.7|307.1|309.7|307.1|308.19|305.59|0
1691112900000|2023-08-04 01:35:00|309.91|307.31|312.07|309.47|312.07|309.47|309.91|307.31|0
1691113200000|2023-08-04 01:40:00|311.85|309.25|310.99|308.39|311.95|309.35|310.56|307.96|0
1691113500000|2023-08-04 01:45:00|310.77|308.17|309.48|306.88|311.2|308.6|309.48|306.88|0
1691113800000|2023-08-04 01:50:00|309.04|306.44|309.04|306.44|309.26|306.66|308.4|305.8|0
1691114100000|2023-08-04 01:55:00|308.83|306.23|309.04|306.44|309.04|306.44|308.4|305.8|0
1691114400000|2023-08-04 02:00:00|308.82|306.22|309.47|306.87|311.41|308.81|308.82|306.22|0
1691114700000|2023-08-04 02:05:00|309.25|306.65|306.24|303.64|309.47|306.87|306.24|303.64|0
1691115000000|2023-08-04 02:10:00|306.46|303.86|306.67|304.07|307.1|304.5|306.03|303.43|0
1691115300000|2023-08-04 02:15:00|306.45|303.85|307.95|305.35|307.96|305.36|306.45|303.85|0
1691115600000|2023-08-04 02:20:00|307.74|305.14|307.74|305.14|308.38|305.78|307.09|304.49|0
1691115900000|2023-08-04 02:25:00|307.52|304.92|307.09|304.49|308.27|305.67|306.88|304.28|0
1691116200000|2023-08-04 02:30:00|306.88|304.28|305.59|302.99|307.73|305.13|305.37|302.77|0
1691116500000|2023-08-04 02:35:00|305.37|302.77|305.8|303.2|306.23|303.63|305.37|302.77|0
1691116800000|2023-08-04 02:40:00|305.69|303.09|306.33|303.73|306.65|304.05|305.26|302.66|0
1691117100000|2023-08-04 02:45:00|306.44|303.84|308.58|305.98|308.8|306.2|306.01|303.41|0
1691117400000|2023-08-04 02:50:00|308.37|305.77|308.15|305.55|309.01|306.41|307.72|305.12|0
1691117700000|2023-08-04 02:55:00|308.37|305.77|307.5|304.9|308.37|305.77|307.5|304.9|0
1691118000000|2023-08-04 03:00:00|307.29|304.69|308.15|305.55|308.15|305.55|307.07|304.47|0
1691118300000|2023-08-04 03:05:00|307.93|305.33|309.65|307.05|309.97|307.37|307.72|305.12|0
1691118600000|2023-08-04 03:10:00|309.43|306.83|310.29|307.69|310.94|308.34|309.43|306.83|0
1691118900000|2023-08-04 03:15:00|310.51|307.91|309|306.4|310.51|307.91|309|306.4|0
1691119200000|2023-08-04 03:20:00|309.1|306.5|308.78|306.18|309.64|307.04|308.35|305.75|0
1691119500000|2023-08-04 03:25:00|308.57|305.97|308.99|306.39|309.21|306.61|308.57|305.97|0
1691119800000|2023-08-04 03:30:00|309.21|306.61|309.42|306.82|309.85|307.25|309.21|306.61|0
1691120100000|2023-08-04 03:35:00|309.21|306.61|309.42|306.82|309.42|306.82|308.77|306.17|0
1691120400000|2023-08-04 03:40:00|309.2|306.6|308.56|305.96|309.2|306.6|308.56|305.96|0
1691120700000|2023-08-04 03:45:00|308.77|306.17|308.34|305.74|308.99|306.39|308.34|305.74|0
1691121000000|2023-08-04 03:50:00|308.55|305.95|307.48|304.88|308.77|306.17|307.26|304.66|0
1691121300000|2023-08-04 03:55:00|307.69|305.09|308.12|305.52|308.12|305.52|307.69|305.09|0
1691121600000|2023-08-04 04:00:00|308.33|305.73|308.76|306.16|308.76|306.16|308.12|305.52|0
1691121900000|2023-08-04 04:05:00|308.98|306.38|309.19|306.59|309.84|307.24|308.76|306.16|0
1691122200000|2023-08-04 04:10:00|309.4|306.8|308.97|306.37|309.4|306.8|308.97|306.37|0
1691122500000|2023-08-04 04:15:00|308.75|306.15|309.83|307.23|309.83|307.23|308.54|305.94|0
1691122800000|2023-08-04 04:20:00|309.61|307.01|308.97|306.37|309.83|307.23|308.75|306.15|0
1691123100000|2023-08-04 04:25:00|308.85|306.25|308.75|306.15|308.97|306.37|308.75|306.15|0
1691123400000|2023-08-04 04:30:00|308.85|306.25|309.39|306.79|309.39|306.79|308.75|306.15|0
1691123700000|2023-08-04 04:35:00|309.61|307.01|308.96|306.36|309.82|307.22|308.96|306.36|0
1691124000000|2023-08-04 04:40:00|309.06|306.46|309.17|306.57|309.17|306.57|308.74|306.14|0
1691124300000|2023-08-04 04:45:00|309.39|306.79|308.95|306.35|309.39|306.79|308.74|306.14|0
1691124600000|2023-08-04 04:50:00|309.17|306.57|309.38|306.78|309.6|307|308.95|306.35|0
1691124900000|2023-08-04 04:55:00|309.17|306.57|309.16|306.56|309.38|306.78|309.16|306.56|0
1691125200000|2023-08-04 05:00:00|309.38|306.78|308.17|305.57|309.68|307.08|308.17|305.57|0
1691125500000|2023-08-04 05:05:00|307.96|305.36|309.68|307.08|309.9|307.3|307.96|305.36|0
1691125800000|2023-08-04 05:10:00|309.89|307.29|309.46|306.86|310.33|307.73|309.25|306.65|0
1691126100000|2023-08-04 05:15:00|309.68|307.08|310.54|307.94|310.76|308.16|309.68|307.08|0
1691126400000|2023-08-04 05:20:00|310.75|308.15|311.83|309.23|312.05|309.45|310.54|307.94|0
1691126700000|2023-08-04 05:25:00|311.72|309.12|310.75|308.15|311.72|309.12|310.53|307.93|0
1691127000000|2023-08-04 05:30:00|310.53|307.93|310.75|308.15|311.18|308.58|310.1|307.5|0
1691127300000|2023-08-04 05:35:00|310.96|308.36|310.74|308.14|311.18|308.58|310.42|307.82|0
1691127600000|2023-08-04 05:40:00|310.53|307.93|311.82|309.22|311.82|309.22|310.53|307.93|0
1691127900000|2023-08-04 05:45:00|311.93|309.33|313.77|311.17|314.2|311.6|311.82|309.22|0
1691128200000|2023-08-04 05:50:00|313.55|310.95|314.42|311.82|315.07|312.47|313.55|310.95|0
1691128500000|2023-08-04 05:55:00|314.2|311.6|314.2|311.6|314.85|312.25|313.76|311.16|0
1691128800000|2023-08-04 06:00:00|313.98|311.38|314.19|311.59|314.95|312.35|313.11|310.51|0
1691129100000|2023-08-04 06:05:00|314.21|312.01|313.12|310.92|314.21|312.01|312.91|310.71|0
1691129400000|2023-08-04 06:10:00|312.91|310.71|312.47|310.27|313.12|310.92|311.82|309.62|0
1691129700000|2023-08-04 06:15:00|312.26|310.06|312.04|309.84|313.34|311.14|312.04|309.84|0
1691130000000|2023-08-04 06:20:00|312.25|310.05|313.55|311.35|313.55|311.35|312.04|309.84|0
1691130300000|2023-08-04 06:25:00|313.33|311.13|314.2|312|314.41|312.21|313.33|311.13|0
1691130600000|2023-08-04 06:30:00|313.98|311.78|313.11|310.91|314.09|311.89|312.9|310.7|0
1691130900000|2023-08-04 06:35:00|312.9|310.7|312.68|310.48|313.11|310.91|312.24|310.04|0
1691131200000|2023-08-04 06:40:00|312.46|310.26|312.02|309.82|312.46|310.26|311.16|308.96|0
1691131500000|2023-08-04 06:45:00|311.81|309.61|311.81|309.61|312.24|310.04|311.16|308.96|0
1691131800000|2023-08-04 06:50:00|311.91|309.71|311.59|309.39|312.02|309.82|311.15|308.95|0
1691132100000|2023-08-04 06:55:00|311.47|309.27|311.58|309.38|312.23|310.03|311.47|309.27|0
1691132400000|2023-08-04 07:00:00|311.15|308.95|306.4|304.2|311.37|309.17|305.76|303.56|0
1691132700000|2023-08-04 07:05:00|306.19|303.99|303.4|301.2|306.83|304.63|302.75|300.55|0
1691133000000|2023-08-04 07:10:00|303.61|301.41|303.18|300.98|304.47|302.27|302.54|300.34|0
1691133300000|2023-08-04 07:15:00|302.96|300.76|305.75|303.55|306.83|304.63|302.54|300.34|0
1691133600000|2023-08-04 07:20:00|305.97|303.77|306.18|303.98|306.93|304.73|305.32|303.12|0
1691133900000|2023-08-04 07:25:00|305.96|303.76|305.1|302.9|305.96|303.76|304.24|302.04|0
1691134200000|2023-08-04 07:30:00|304.89|302.69|307.25|305.05|307.78|305.58|304.89|302.69|0
1691134500000|2023-08-04 07:35:00|307.03|304.83|307.25|305.05|307.9|305.7|305.96|303.76|0
1691134800000|2023-08-04 07:40:00|307.46|305.26|305.52|303.32|307.46|305.26|305.31|303.11|0
1691135100000|2023-08-04 07:45:00|305.31|303.11|309.18|306.98|309.4|307.2|304.66|302.46|0
1691135400000|2023-08-04 07:50:00|309.4|307.2|310.91|308.71|311.12|308.92|309.18|306.98|0
1691135700000|2023-08-04 07:55:00|310.8|308.6|312.42|310.22|312.64|310.44|310.69|308.49|0
1691136000000|2023-08-04 08:00:00|312.2|310|315.34|313.14|315.45|313.25|312.2|310|0
1691136300000|2023-08-04 08:05:00|315.45|313.25|316.08|313.88|316.54|314.34|314.8|312.6|0
1691136600000|2023-08-04 08:10:00|315.87|313.67|315.86|313.66|316.73|314.53|314.78|312.58|0
1691136900000|2023-08-04 08:15:00|315.65|313.45|315.64|313.44|316.51|314.31|315.43|313.23|0
1691137200000|2023-08-04 08:20:00|315.43|313.23|313.69|311.49|315.86|313.66|313.14|310.94|0
1691137500000|2023-08-04 08:25:00|313.47|311.27|311.95|309.75|314.34|312.14|311.95|309.75|0
1691137800000|2023-08-04 08:30:00|312.17|309.97|309.14|306.94|312.17|309.97|309.14|306.94|0
1691138100000|2023-08-04 08:35:00|309.36|307.16|308.49|306.29|310.22|308.02|308.27|306.07|0
1691138400000|2023-08-04 08:40:00|308.92|306.72|309.57|307.37|310.1|307.9|308.49|306.29|0
1691138700000|2023-08-04 08:45:00|309.35|307.15|309.13|306.93|310.65|308.45|309.02|306.82|0
1691139000000|2023-08-04 08:50:00|309.24|307.04|309.56|307.36|309.99|307.79|308.48|306.28|0
1691139300000|2023-08-04 08:55:00|309.66|307.46|309.56|307.36|309.99|307.79|309.34|307.14|0
1691139600000|2023-08-04 09:00:00|309.77|307.57|310.2|308|310.85|308.65|309.56|307.36|0
1691139900000|2023-08-04 09:05:00|309.99|307.79|310.2|308|310.42|308.22|309.12|306.92|0
1691140200000|2023-08-04 09:10:00|310.42|308.22|311.71|309.51|311.93|309.73|310.42|308.22|0
1691140500000|2023-08-04 09:15:00|311.5|309.3|312.79|310.59|313.44|311.24|311.5|309.3|0
1691140800000|2023-08-04 09:20:00|312.58|310.38|313.44|311.24|313.88|311.68|312.58|310.38|0
1691141100000|2023-08-04 09:25:00|313.22|311.02|313.44|311.24|314.09|311.89|312.79|310.59|0
1691141400000|2023-08-04 09:30:00|313.22|311.02|310.41|308.21|313.44|311.24|309.97|307.77|0
1691141700000|2023-08-04 09:35:00|309.97|307.77|310.84|308.64|310.84|308.64|309.32|307.12|0
1691142000000|2023-08-04 09:40:00|311.05|308.85|309.32|307.12|311.48|309.28|308.89|306.69|0
1691142300000|2023-08-04 09:45:00|309.54|307.34|309.21|307.01|310.18|307.98|308.78|306.58|0
1691142600000|2023-08-04 09:50:00|308.99|306.79|310.94|308.74|311.15|308.95|308.56|306.36|0
1691142900000|2023-08-04 09:55:00|311.15|308.95|309.2|307|311.8|309.6|308.55|306.35|0
1691143200000|2023-08-04 10:00:00|308.77|306.57|308.55|306.35|309.2|307|307.91|305.71|0
1691143500000|2023-08-04 10:05:00|308.77|306.57|308.12|305.92|308.77|306.57|307.04|304.84|0
1691143800000|2023-08-04 10:10:00|307.9|305.7|307.47|305.27|308.33|306.13|307.04|304.84|0
1691144100000|2023-08-04 10:15:00|307.25|305.05|308.11|305.91|308.11|305.91|307.03|304.83|0
1691144400000|2023-08-04 10:20:00|308.33|306.13|307.25|305.05|308.76|306.56|307.25|305.05|0
1691144700000|2023-08-04 10:25:00|307.03|304.83|308.11|305.91|308.11|305.91|306.81|304.61|0
1691145000000|2023-08-04 10:30:00|308.32|306.12|307.89|305.69|308.75|306.55|307.67|305.47|0
1691145300000|2023-08-04 10:35:00|307.67|305.47|306.16|303.96|307.89|305.69|305.94|303.74|0
1691145600000|2023-08-04 10:40:00|306.38|304.18|305.94|303.74|306.38|304.18|305.51|303.31|0
1691145900000|2023-08-04 10:45:00|305.73|303.53|304.22|302.02|306.37|304.17|304|301.8|0
1691146200000|2023-08-04 10:50:00|304|301.8|303.14|300.94|304.43|302.23|302.49|300.29|0
1691146500000|2023-08-04 10:55:00|302.92|300.72|302.49|300.29|302.92|300.72|301.42|299.22|0
1691146800000|2023-08-04 11:00:00|302.28|300.08|301.85|299.65|302.7|300.5|301.42|299.22|0
1691147100000|2023-08-04 11:05:00|301.84|299.64|301.2|299|302.06|299.86|300.56|298.36|0
1691147400000|2023-08-04 11:10:00|300.98|298.78|301.2|299|301.41|299.21|299.91|297.71|0
1691147700000|2023-08-04 11:15:00|301.41|299.21|299.69|297.49|301.63|299.43|299.27|297.07|0
1691148000000|2023-08-04 11:20:00|299.48|297.28|300.33|298.13|300.87|298.67|299.27|297.07|0
1691148300000|2023-08-04 11:25:00|300.12|297.92|297.98|295.78|301.19|298.99|297.98|295.78|0
1691148600000|2023-08-04 11:30:00|297.76|295.56|298.83|296.63|299.47|297.27|297.55|295.35|0
1691148900000|2023-08-04 11:35:00|298.62|296.42|297.22|295.02|299.26|297.06|296.9|294.7|0
1691149200000|2023-08-04 11:40:00|297.33|295.13|296.69|294.49|297.54|295.34|296.05|293.85|0
1691149500000|2023-08-04 11:45:00|296.9|294.7|294.13|291.93|296.9|294.7|293.7|291.5|0
1691149800000|2023-08-04 11:50:00|293.92|291.72|296.23|294.03|296.23|294.03|292.85|290.65|0
1691150100000|2023-08-04 11:55:00|296.01|293.81|297.08|294.88|298.36|296.16|295.38|293.18|0
1691150400000|2023-08-04 12:00:00|297.82|295.62|298.14|295.94|298.57|296.37|296.44|294.24|0
1691150700000|2023-08-04 12:05:00|297.93|295.73|297.92|295.72|299.2|297|297.5|295.3|0
1691151000000|2023-08-04 12:10:00|297.71|295.51|297.28|295.08|298.56|296.36|296.86|294.66|0
1691151300000|2023-08-04 12:15:00|297.07|294.87|297.7|295.5|298.56|296.36|296.64|294.44|0
1691151600000|2023-08-04 12:20:00|297.49|295.29|301.87|299.67|301.87|299.67|297.49|295.29|0
1691151900000|2023-08-04 12:25:00|301.76|299.56|300.69|298.49|302.29|300.09|300.37|298.17|0
1691152200000|2023-08-04 12:30:00|300.48|298.28|297.91|295.71|307.02|304.82|297.48|295.28|0
1691152500000|2023-08-04 12:35:00|298.34|296.14|292.58|290.38|300.05|297.85|287.7|285.5|0
1691152800000|2023-08-04 12:40:00|292.16|289.96|302.23|300.03|303.52|301.32|291.31|289.11|0
1691153100000|2023-08-04 12:45:00|303.09|300.89|305.57|303.37|306.54|304.34|303.09|300.89|0
1691153400000|2023-08-04 12:50:00|305.03|302.83|307.62|305.42|310.01|307.81|305.03|302.83|0
1691153700000|2023-08-04 12:55:00|307.41|305.21|306.97|304.77|308.06|305.86|304.81|302.61|0
1691154000000|2023-08-04 13:00:00|306.76|304.56|309.79|307.59|310.44|308.24|305.46|303.26|0
1691154300000|2023-08-04 13:05:00|309.57|307.37|309.73|307.53|310.38|308.18|307.62|305.42|0
1691154600000|2023-08-04 13:10:00|309.51|307.31|309.51|307.31|309.95|307.75|307.56|305.36|0
1691154900000|2023-08-04 13:15:00|309.73|307.53|307.99|305.79|310.6|308.4|307.99|305.79|0
1691155200000|2023-08-04 13:20:00|308.43|306.23|307.99|305.79|310.38|308.18|307.56|305.36|0
1691155500000|2023-08-04 13:25:00|308.21|306.01|308.85|306.65|310.37|308.17|307.12|304.92|0
1691155800000|2023-08-04 13:30:00|308.2|306|315.73|313.53|315.73|313.53|305.61|303.41|0
1691156100000|2023-08-04 13:35:00|315.07|312.87|316.95|314.75|317.17|314.97|314.32|312.12|0
1691156400000|2023-08-04 13:40:00|316.73|314.53|312.13|309.93|317.39|315.19|311.25|309.05|0
1691156700000|2023-08-04 13:45:00|312.35|310.15|316.29|314.09|318.05|315.85|312.35|310.15|0
1691157000000|2023-08-04 13:50:00|316.51|314.31|308.75|306.55|317.82|315.62|307.76|305.56|0
1691157300000|2023-08-04 13:55:00|308.1|305.9|304.84|302.64|308.1|305.9|303.33|301.13|0
1691157600000|2023-08-04 14:00:00|304.41|302.21|297.93|295.73|305.06|302.86|296.43|294.23|0
1691157900000|2023-08-04 14:05:00|297.72|295.52|295.14|292.94|297.72|295.52|291.29|289.09|0
1691158200000|2023-08-04 14:10:00|295.35|293.15|296.85|294.65|299.43|297.23|295.35|293.15|0
1691158500000|2023-08-04 14:15:00|297.07|294.87|301.98|299.78|302.2|300|294.28|292.08|0
1691158800000|2023-08-04 14:20:00|302.2|300|304.64|302.44|304.64|302.44|300.26|298.06|0
1691159100000|2023-08-04 14:25:00|305.08|302.88|305.73|303.53|305.95|303.75|302.26|300.06|0
1691159400000|2023-08-04 14:30:00|305.51|303.31|310.51|308.31|311.17|308.97|305.51|303.31|0
1691159700000|2023-08-04 14:35:00|310.73|308.53|310.47|308.27|312.65|310.45|309.86|307.66|0
1691160000000|2023-08-04 14:40:00|310.03|307.83|311.99|309.79|311.99|309.79|309.16|306.96|0
1691160300000|2023-08-04 14:45:00|312.43|310.23|311.33|309.13|312.86|310.66|310.03|307.83|0
1691160600000|2023-08-04 14:50:00|310.9|308.7|313.52|311.32|313.52|311.32|308.72|306.52|0
1691160900000|2023-08-04 14:55:00|313.3|311.1|313.29|311.09|314.39|312.19|311.99|309.79|0
1691161200000|2023-08-04 15:00:00|313.95|311.75|313.51|311.31|313.95|311.75|311.98|309.78|0
1691161500000|2023-08-04 15:05:00|313.29|311.09|314.16|311.96|315.48|313.28|312.64|310.44|0
1691161800000|2023-08-04 15:10:00|314.38|312.18|312.63|310.43|315.04|312.84|311.98|309.78|0
1691162100000|2023-08-04 15:15:00|313.07|310.87|313.29|311.09|314.16|311.96|312.19|309.99|0
1691162400000|2023-08-04 15:20:00|313.5|311.3|314.16|311.96|314.81|312.61|312.63|310.43|0
1691162700000|2023-08-04 15:25:00|313.94|311.74|315.47|313.27|315.69|313.49|313.94|311.74|0
1691163000000|2023-08-04 15:30:00|315.69|313.49|314.59|312.39|315.91|313.71|313.93|311.73|0
1691163300000|2023-08-04 15:35:00|314.37|312.17|312.41|310.21|315.25|313.05|312.41|310.21|0
1691163600000|2023-08-04 15:40:00|312.3|310.1|316.9|314.7|317.12|314.92|311.65|309.45|0
1691163900000|2023-08-04 15:45:00|317.12|314.92|318|315.8|318.44|316.24|316.68|314.48|0
1691164200000|2023-08-04 15:50:00|318.22|316.02|317.78|315.58|318.44|316.24|315.58|313.38|0
1691164500000|2023-08-04 15:55:00|317.56|315.36|317.78|315.58|318.22|316.02|316.68|314.48|0
1691164800000|2023-08-04 16:00:00|317.56|315.36|318.21|316.01|318.43|316.23|317.33|315.13|0
1691165100000|2023-08-04 16:05:00|317.99|315.79|315.57|313.37|318.21|316.01|315.36|313.16|0
1691165400000|2023-08-04 16:10:00|315.35|313.15|317.99|315.79|318.21|316.01|314.92|312.72|0
1691165700000|2023-08-04 16:15:00|317.77|315.57|318.21|316.01|318.43|316.23|316.45|314.25|0
1691166000000|2023-08-04 16:20:00|318.43|316.23|319.75|317.55|319.97|317.77|316.01|313.81|0
1691166300000|2023-08-04 16:25:00|319.97|317.77|323.49|321.29|323.5|321.3|319.97|317.77|0
1691166600000|2023-08-04 16:30:00|323.94|321.74|322.17|319.97|324.38|322.18|321.95|319.75|0
1691166900000|2023-08-04 16:35:00|322.39|320.19|323.71|321.51|323.93|321.73|321.5|319.3|0
1691167200000|2023-08-04 16:40:00|323.93|321.73|326.81|324.61|326.81|324.61|323.27|321.07|0
1691167500000|2023-08-04 16:45:00|327.03|324.83|325.7|323.5|327.03|324.83|325.04|322.84|0
1691167800000|2023-08-04 16:50:00|325.92|323.72|326.8|324.6|327.03|324.83|324.81|322.61|0
1691168100000|2023-08-04 16:55:00|327.03|324.83|325.69|323.49|327.03|324.83|325.25|323.05|0
1691168400000|2023-08-04 17:00:00|325.92|323.72|323.7|321.5|326.14|323.94|323.26|321.06|0
1691168700000|2023-08-04 17:05:00|323.92|321.72|321.71|319.51|323.92|321.72|320.61|318.41|0
1691169000000|2023-08-04 17:10:00|321.49|319.29|321.93|319.73|321.93|319.73|320.17|317.97|0
1691169300000|2023-08-04 17:15:00|321.71|319.51|320.99|318.79|322.13|319.93|320.16|317.96|0
1691169600000|2023-08-04 17:20:00|321.21|319.01|319.22|317.02|321.21|319.01|319.22|317.02|0
1691169900000|2023-08-04 17:25:00|319.44|317.24|315.92|313.72|319.44|317.24|314.39|312.19|0
1691170200000|2023-08-04 17:30:00|315.7|313.5|316.58|314.38|317.46|315.26|315.15|312.95|0
1691170500000|2023-08-04 17:35:00|316.8|314.6|313.94|311.74|316.8|314.6|313.07|310.87|0
1691170800000|2023-08-04 17:40:00|313.5|311.3|314.16|311.96|315.04|312.84|312.19|309.99|0
1691171100000|2023-08-04 17:45:00|314.38|312.18|315.69|313.49|317.01|314.81|313.94|311.74|0
1691171400000|2023-08-04 17:50:00|315.47|313.27|312.62|310.42|315.69|313.49|312.18|309.98|0
1691171700000|2023-08-04 17:55:00|312.4|310.2|308.03|305.83|312.4|310.2|306.94|304.74|0
1691172000000|2023-08-04 18:00:00|307.81|305.61|298.06|295.86|307.81|305.61|298.06|295.86|0
1691172300000|2023-08-04 18:05:00|295.9|293.7|297.19|294.99|298.49|296.29|294.83|292.63|0
1691172600000|2023-08-04 18:10:00|296.76|294.56|298.51|296.31|300.24|298.04|293.49|291.29|0
1691172900000|2023-08-04 18:15:00|298.73|296.53|293.8|291.6|298.73|296.53|290.99|288.79|0
1691173200000|2023-08-04 18:20:00|292.95|290.75|286.36|284.16|293.37|291.17|285.93|283.73|0
1691173500000|2023-08-04 18:25:00|285.51|283.31|286.78|284.58|290.6|288.4|284.24|282.04|0
1691173800000|2023-08-04 18:30:00|286.57|284.37|286.14|283.94|288.9|286.7|283.39|281.19|0
1691174100000|2023-08-04 18:35:00|285.93|283.73|280.44|278.24|285.93|283.73|280.23|278.03|0
1691174400000|2023-08-04 18:40:00|280.23|278.03|281.7|279.5|284.23|282.03|278.34|276.14|0
1691174700000|2023-08-04 18:45:00|281.49|279.29|280.23|278.03|281.49|279.29|277.92|275.72|0
1691175000000|2023-08-04 18:50:00|280.65|278.45|279.09|276.89|285.28|283.08|278.01|275.81|0
1691175300000|2023-08-04 18:55:00|278.67|276.47|279.29|277.09|281.79|279.59|276.81|274.61|0
1691175600000|2023-08-04 19:00:00|279.92|277.72|279.71|277.51|282.83|280.63|278.98|276.78|0
1691175900000|2023-08-04 19:05:00|280.12|277.92|275.97|273.77|280.75|278.55|275.77|273.57|0
1691176200000|2023-08-04 19:10:00|276.18|273.98|282.62|280.42|283.03|280.83|276.18|273.98|0
1691176500000|2023-08-04 19:15:00|282.82|280.62|279.7|277.5|284.29|282.09|279.7|277.5|0
1691176800000|2023-08-04 19:20:00|279.49|277.29|277.59|275.39|281.57|279.37|277|274.8|0
1691177100000|2023-08-04 19:25:00|277.8|275.6|279.66|277.46|279.87|277.67|276.77|274.57|0
1691177400000|2023-08-04 19:30:00|280.08|277.88|278.62|276.42|281.53|279.33|278.21|276.01|0
1691177700000|2023-08-04 19:35:00|278.42|276.22|274.7|272.5|279.87|277.67|274.08|271.88|0
1691178000000|2023-08-04 19:40:00|274.69|272.49|273.87|271.67|276.14|273.94|273.46|271.26|0
1691178300000|2023-08-04 19:45:00|273.66|271.46|275.1|272.9|276.34|274.14|273.66|271.46|0
1691178600000|2023-08-04 19:50:00|274.9|272.7|273.86|271.66|277.58|275.38|273.25|271.05|0
1691178900000|2023-08-04 19:55:00|273.66|271.46|276.95|274.75|276.95|274.75|273.45|271.25|0
1691179200000|2023-08-04 20:00:00|277.16|274.96|276.33|274.13|278.19|275.99|276.33|274.13|0
1691179500000|2023-08-04 20:05:00|276.54|274.34|279.22|277.02|279.22|277.02|276.54|274.34|0
1691179800000|2023-08-04 20:10:00|279.43|277.23|279.43|277.23|279.43|277.23|277.98|275.78|0
1691368500000|2023-08-07 00:35:00|285.74|283.14|286.58|283.98|286.58|283.98|285.74|283.14|0
1691368800000|2023-08-07 00:40:00|286.37|283.77|287.83|285.23|287.83|285.23|286.37|283.77|0
1691369100000|2023-08-07 00:45:00|287.93|285.33|287.41|284.81|288.25|285.65|287.2|284.6|0
1691369400000|2023-08-07 00:50:00|287.2|284.6|288.04|285.44|288.04|285.44|287.2|284.6|0
1691369700000|2023-08-07 00:55:00|288.25|285.65|288.24|285.64|288.46|285.86|288.03|285.43|0
1691370000000|2023-08-07 01:00:00|288.03|285.43|286.98|284.38|288.45|285.85|286.56|283.96|0
1691370300000|2023-08-07 01:05:00|287.08|284.48|286.98|284.38|288.03|285.43|286.98|284.38|0
1691370600000|2023-08-07 01:10:00|287.08|284.48|287.39|284.79|287.61|285.01|286.77|284.17|0
1691370900000|2023-08-07 01:15:00|287.28|284.68|288.02|285.42|288.12|285.52|286.76|284.16|0
1691371200000|2023-08-07 01:20:00|287.81|285.21|288.12|285.52|288.23|285.63|287.81|285.21|0
1691371500000|2023-08-07 01:25:00|288.02|285.42|286.76|284.16|288.44|285.84|286.55|283.95|0
1691371800000|2023-08-07 01:30:00|286.86|284.26|286.12|283.52|286.97|284.37|285.71|283.11|0
1691372100000|2023-08-07 01:35:00|285.91|283.31|287.06|284.46|288.22|285.62|285.5|282.9|0
1691372400000|2023-08-07 01:40:00|286.96|284.36|287.06|284.46|287.8|285.2|286.75|284.15|0
1691372700000|2023-08-07 01:45:00|286.96|284.36|288|285.4|288.21|285.61|286.96|284.36|0
1691373000000|2023-08-07 01:50:00|287.79|285.19|289.47|286.87|289.47|286.87|287.79|285.19|0
1691373300000|2023-08-07 01:55:00|289.68|287.08|289.26|286.66|289.68|287.08|289.05|286.45|0
1691373600000|2023-08-07 02:00:00|289.36|286.76|289.89|287.29|290.52|287.92|289.36|286.76|0
1691373900000|2023-08-07 02:05:00|289.68|287.08|289.46|286.86|289.98|287.38|289.25|286.65|0
1691374200000|2023-08-07 02:10:00|289.35|286.75|289.04|286.44|289.88|287.28|289.04|286.44|0
1691374500000|2023-08-07 02:15:00|289.25|286.65|289.67|287.07|289.88|287.28|289.04|286.44|0
1691374800000|2023-08-07 02:20:00|289.46|286.86|289.66|287.06|289.88|287.28|289.24|286.64|0
1691375100000|2023-08-07 02:25:00|289.87|287.27|289.87|287.27|290.29|287.69|289.66|287.06|0
1691375400000|2023-08-07 02:30:00|289.97|287.37|290.08|287.48|290.29|287.69|289.45|286.85|0
1691375700000|2023-08-07 02:35:00|290.29|287.69|290.29|287.69|290.92|288.32|290.08|287.48|0
1691376000000|2023-08-07 02:40:00|290.08|287.48|290.7|288.1|290.92|288.32|290.08|287.48|0
1691376300000|2023-08-07 02:45:00|290.91|288.31|290.49|287.89|291.34|288.74|290.49|287.89|0
1691376600000|2023-08-07 02:50:00|290.38|287.78|290.49|287.89|290.7|288.1|290.28|287.68|0
1691376900000|2023-08-07 02:55:00|290.7|288.1|290.7|288.1|291.12|288.52|290.7|288.1|0
1691377200000|2023-08-07 03:00:00|290.91|288.31|290.48|287.88|291.12|288.52|290.27|287.67|0
1691377500000|2023-08-07 03:05:00|290.69|288.09|290.9|288.3|291.11|288.51|290.48|287.88|0
1691377800000|2023-08-07 03:10:00|291.11|288.51|290.69|288.09|291.11|288.51|290.27|287.67|0
1691378100000|2023-08-07 03:15:00|290.48|287.88|290.36|287.76|290.9|288.3|290.05|287.45|0
1691378400000|2023-08-07 03:20:00|290.47|287.87|290.47|287.87|290.68|288.08|290.47|287.87|0
1691378700000|2023-08-07 03:25:00|290.26|287.66|290.89|288.29|290.89|288.29|290.26|287.66|0
1691379000000|2023-08-07 03:30:00|291.1|288.5|290.89|288.29|291.1|288.5|290.68|288.08|0
1691379300000|2023-08-07 03:35:00|290.67|288.07|290.67|288.07|290.89|288.29|290.25|287.65|0
1691379600000|2023-08-07 03:40:00|290.77|288.17|291.3|288.7|291.3|288.7|290.67|288.07|0
1691379900000|2023-08-07 03:45:00|291.51|288.91|291.51|288.91|291.72|289.12|291.3|288.7|0
1691380200000|2023-08-07 03:50:00|291.3|288.7|291.3|288.7|291.51|288.91|291.19|288.59|0
1691380500000|2023-08-07 03:55:00|291.29|288.69|290.66|288.06|291.51|288.91|290.24|287.64|0
1691380800000|2023-08-07 04:00:00|290.55|287.95|289.81|287.21|290.55|287.95|289.39|286.79|0
1691381100000|2023-08-07 04:05:00|289.7|287.1|289.81|287.21|290.23|287.63|289.7|287.1|0
1691381400000|2023-08-07 04:10:00|290.02|287.42|289.39|286.79|290.02|287.42|289.18|286.58|0
1691381700000|2023-08-07 04:15:00|289.6|287|287.91|285.31|289.6|287|287.91|285.31|0
1691382000000|2023-08-07 04:20:00|288.01|285.41|288.54|285.94|288.75|286.15|288.01|285.41|0
1691382300000|2023-08-07 04:25:00|288.75|286.15|288.54|285.94|288.75|286.15|288.54|285.94|0
1691382600000|2023-08-07 04:30:00|288.64|286.04|288.95|286.35|289.38|286.78|288.64|286.04|0
1691382900000|2023-08-07 04:35:00|289.16|286.56|289.79|287.19|290|287.4|289.16|286.56|0
1691383200000|2023-08-07 04:40:00|289.58|286.98|289.58|286.98|289.79|287.19|289.37|286.77|0
1691383500000|2023-08-07 04:45:00|289.68|287.08|289.79|287.19|289.79|287.19|289.58|286.98|0
1691383800000|2023-08-07 04:50:00|289.58|286.98|289.36|286.76|289.58|286.98|289.15|286.55|0
1691384100000|2023-08-07 04:55:00|289.57|286.97|288.94|286.34|289.78|287.18|288.94|286.34|0
1691384400000|2023-08-07 05:00:00|289.15|286.55|288.52|285.92|289.57|286.97|288.52|285.92|0
1691384700000|2023-08-07 05:05:00|288.31|285.71|287.67|285.07|288.52|285.92|287.25|284.65|0
1691385000000|2023-08-07 05:10:00|287.88|285.28|288.3|285.7|288.51|285.91|287.67|285.07|0
1691385300000|2023-08-07 05:15:00|288.51|285.91|289.14|286.54|289.14|286.54|287.88|285.28|0
1691385600000|2023-08-07 05:20:00|289.35|286.75|289.13|286.53|289.56|286.96|289.13|286.53|0
1691385900000|2023-08-07 05:25:00|289.35|286.75|290.18|287.58|290.61|288.01|289.13|286.53|0
1691386200000|2023-08-07 05:30:00|289.97|287.37|289.55|286.95|290.4|287.8|289.55|286.95|0
1691386500000|2023-08-07 05:35:00|289.76|287.16|287.47|284.87|289.76|287.16|287.26|284.66|0
1691386800000|2023-08-07 05:40:00|287.26|284.66|288.31|285.71|288.52|285.92|287.05|284.45|0
1691387100000|2023-08-07 05:45:00|288.41|285.81|289.36|286.76|289.36|286.76|288.31|285.71|0
1691387400000|2023-08-07 05:50:00|289.57|286.97|290.62|288.02|290.63|288.03|289.57|286.97|0
1691387700000|2023-08-07 05:55:00|290.84|288.24|289.78|287.18|290.84|288.24|289.78|287.18|0
1691388000000|2023-08-07 06:00:00|289.57|286.97|289.88|287.28|291.25|288.65|289.15|286.55|0
1691388300000|2023-08-07 06:05:00|289.79|287.59|289.15|286.95|289.79|287.59|288.31|286.11|0
1691388600000|2023-08-07 06:10:00|288.94|286.74|289.15|286.95|290.3|288.1|288.94|286.74|0
1691388900000|2023-08-07 06:15:00|288.94|286.74|290.2|288|290.2|288|288.94|286.74|0
1691389200000|2023-08-07 06:20:00|290.3|288.1|288.93|286.73|290.41|288.21|288.93|286.73|0
1691389500000|2023-08-07 06:25:00|288.72|286.52|286.57|284.37|288.72|286.52|286.57|284.37|0
1691389800000|2023-08-07 06:30:00|286.15|283.95|285.73|283.53|286.99|284.79|285.52|283.32|0
1691390100000|2023-08-07 06:35:00|285.31|283.11|286.15|283.95|286.36|284.16|285.31|283.11|0
1691390400000|2023-08-07 06:40:00|285.94|283.74|287.82|285.62|287.82|285.62|285.94|283.74|0
1691390700000|2023-08-07 06:45:00|287.61|285.41|288.03|285.83|288.45|286.25|287.61|285.41|0
1691391000000|2023-08-07 06:50:00|288.24|286.04|287.4|285.2|288.24|286.04|287.4|285.2|0
1691391300000|2023-08-07 06:55:00|287.5|285.3|287.39|285.19|287.81|285.61|286.56|284.36|0
1691391600000|2023-08-07 07:00:00|287.18|284.98|287.18|284.98|289.07|286.87|286.55|284.35|0
1691391900000|2023-08-07 07:05:00|287.39|285.19|292.44|290.24|292.65|290.45|287.18|284.98|0
1691392200000|2023-08-07 07:10:00|292.65|290.45|292.44|290.24|293.29|291.09|291.81|289.61|0
1691392500000|2023-08-07 07:15:00|292.65|290.45|293.07|290.87|293.28|291.08|292.44|290.24|0
1691392800000|2023-08-07 07:20:00|293.17|290.97|292.85|290.65|294.76|292.56|292.53|290.33|0
1691393100000|2023-08-07 07:25:00|293.07|290.87|293.06|290.86|294.12|291.92|292.22|290.02|0
1691393400000|2023-08-07 07:30:00|292.85|290.65|294|291.8|294.21|292.01|292.52|290.32|0
1691393700000|2023-08-07 07:35:00|293.89|291.69|295.05|292.85|295.05|292.85|292.51|290.31|0
1691394000000|2023-08-07 07:40:00|294.84|292.64|294.2|292|295.48|293.28|293.99|291.79|0
1691394300000|2023-08-07 07:45:00|294.41|292.21|293.14|290.94|295.05|292.85|292.72|290.52|0
1691394600000|2023-08-07 07:50:00|292.93|290.73|293.35|291.15|293.56|291.36|292.61|290.41|0
1691394900000|2023-08-07 07:55:00|293.14|290.94|295.25|293.05|295.25|293.05|292.92|290.72|0
1691395200000|2023-08-07 08:00:00|295.04|292.84|293.34|291.14|295.25|293.05|293.13|290.93|0
1691395500000|2023-08-07 08:05:00|293.13|290.93|292.92|290.72|294.61|292.41|292.49|290.29|0
1691395800000|2023-08-07 08:10:00|293.02|290.82|292.07|289.87|293.44|291.24|291.64|289.44|0
1691396100000|2023-08-07 08:15:00|291.86|289.66|292.49|290.29|292.7|290.5|291.43|289.23|0
1691396400000|2023-08-07 08:20:00|292.7|290.5|290.58|288.38|293.44|291.24|290.58|288.38|0
1691396700000|2023-08-07 08:25:00|290.68|288.48|290.58|288.38|291.43|289.23|290.16|287.96|0
1691397000000|2023-08-07 08:30:00|290.37|288.17|288.47|286.27|291|288.8|288.26|286.06|0
1691397300000|2023-08-07 08:35:00|288.68|286.48|288.24|286.04|289.31|287.11|288.05|285.85|0
1691397600000|2023-08-07 08:40:00|288.34|286.14|286.55|284.35|288.55|286.35|285.71|283.51|0
1691397900000|2023-08-07 08:45:00|286.34|284.14|284.24|282.04|286.34|284.14|284.24|282.04|0
1691398200000|2023-08-07 08:50:00|284.03|281.83|287.79|285.59|288.21|286.01|284.03|281.83|0
1691398500000|2023-08-07 08:55:00|287.58|285.38|287.15|284.95|288.42|286.22|286.94|284.74|0
1691398800000|2023-08-07 09:00:00|287.37|285.17|285.68|283.48|287.79|285.59|284.63|282.43|0
1691399100000|2023-08-07 09:05:00|285.26|283.06|286.31|284.11|287.78|285.58|285.26|283.06|0
1691399400000|2023-08-07 09:10:00|286.41|284.21|285.26|283.06|287.57|285.37|285.26|283.06|0
1691399700000|2023-08-07 09:15:00|285.05|282.85|286.93|284.73|287.14|284.94|285.05|282.85|0
1691400000000|2023-08-07 09:20:00|286.72|284.52|287.77|285.57|287.77|285.57|286.4|284.2|0
1691400300000|2023-08-07 09:25:00|287.56|285.36|286.51|284.31|287.77|285.57|286.4|284.2|0
1691400600000|2023-08-07 09:30:00|286.72|284.52|287.34|285.14|288.19|285.99|286.72|284.52|0
1691400900000|2023-08-07 09:35:00|287.55|285.35|289.66|287.46|289.66|287.46|287.13|284.93|0
1691401200000|2023-08-07 09:40:00|289.55|287.35|289.23|287.03|289.55|287.35|288.49|286.29|0
1691401500000|2023-08-07 09:45:00|289.02|286.82|289.86|287.66|290.08|287.88|289.02|286.82|0
1691401800000|2023-08-07 09:50:00|289.65|287.45|289.02|286.82|290.07|287.87|288.6|286.4|0
1691402100000|2023-08-07 09:55:00|289.23|287.03|288.59|286.39|290.07|287.87|288.59|286.39|0
1691402400000|2023-08-07 10:00:00|288.38|286.18|288.59|286.39|289.65|287.45|288.38|286.18|0
1691402700000|2023-08-07 10:05:00|288.8|286.6|286.58|284.38|288.8|286.6|286.27|284.07|0
1691403000000|2023-08-07 10:10:00|286.48|284.28|285.85|283.65|286.69|284.49|285.01|282.81|0
1691403300000|2023-08-07 10:15:00|285.64|283.44|286.48|284.28|287.11|284.91|285.43|283.23|0
1691403600000|2023-08-07 10:20:00|286.69|284.49|284.16|281.96|286.69|284.49|283.75|281.55|0
1691403900000|2023-08-07 10:25:00|283.95|281.75|282.43|280.23|285.36|283.16|282.43|280.23|0
1691404200000|2023-08-07 10:30:00|282.23|280.03|284.52|282.32|284.52|282.32|281.6|279.4|0
1691404500000|2023-08-07 10:35:00|284.31|282.11|284.52|282.32|284.94|282.74|284.1|281.9|0
1691404800000|2023-08-07 10:40:00|284.41|282.21|284.31|282.11|284.52|282.32|283.47|281.27|0
1691405100000|2023-08-07 10:45:00|284.51|282.31|284.09|281.89|285.14|282.94|283.47|281.27|0
1691405400000|2023-08-07 10:50:00|284.3|282.1|285.56|283.36|285.77|283.57|283.88|281.68|0
1691405700000|2023-08-07 10:55:00|285.77|283.57|285.34|283.14|285.97|283.77|284.51|282.31|0
1691406000000|2023-08-07 11:00:00|284.92|282.72|285.13|282.93|285.97|283.77|284.92|282.72|0
1691406300000|2023-08-07 11:05:00|284.92|282.72|285.13|282.93|285.55|283.35|284.71|282.51|0
1691406600000|2023-08-07 11:10:00|285.34|283.14|286.59|284.39|287.01|284.81|285.13|282.93|0
1691406900000|2023-08-07 11:15:00|286.69|284.49|285.12|282.92|286.69|284.49|285.12|282.92|0
1691407200000|2023-08-07 11:20:00|284.91|282.71|284.28|282.08|286.17|283.97|284.28|282.08|0
1691407500000|2023-08-07 11:25:00|284.49|282.29|284.91|282.71|284.91|282.71|283.65|281.45|0
1691407800000|2023-08-07 11:30:00|284.7|282.5|284.69|282.49|285.11|282.91|283.86|281.66|0
1691408100000|2023-08-07 11:35:00|285.11|282.91|285.74|283.54|286.37|284.17|284.9|282.7|0
1691408400000|2023-08-07 11:40:00|285.53|283.33|284.27|282.07|285.74|283.54|283.74|281.54|0
1691408700000|2023-08-07 11:45:00|284.16|281.96|285.52|283.32|286.15|283.95|283.85|281.65|0
1691409000000|2023-08-07 11:50:00|285.73|283.53|285.73|283.53|286.36|284.16|285.52|283.32|0
1691409300000|2023-08-07 11:55:00|285.52|283.32|285.31|283.11|285.83|283.63|285.1|282.9|0
1691409600000|2023-08-07 12:00:00|284.89|282.69|285.72|283.52|286.35|284.15|284.89|282.69|0
1691409900000|2023-08-07 12:05:00|285.93|283.73|1.2|0|286.14|283.94|1.2|0|0
1691411400000|2023-08-07 12:30:00|283.82|281.62|285.7|283.5|285.7|283.5|283.82|281.62|0
1691411700000|2023-08-07 12:35:00|285.91|283.71|286.12|283.92|286.75|284.55|285.91|283.71|0
1691412000000|2023-08-07 12:40:00|286.22|284.02|287.59|285.39|288.64|286.44|286.12|283.92|0
1691412300000|2023-08-07 12:45:00|287.8|285.6|289.48|287.28|290.11|287.91|287.8|285.6|0
1691412600000|2023-08-07 12:50:00|289.69|287.49|292.01|289.81|292.01|289.81|289.69|287.49|0
1691412900000|2023-08-07 12:55:00|291.8|289.6|292.22|290.02|292.64|290.44|291.37|289.17|0
1691413200000|2023-08-07 13:00:00|292|289.8|290.31|288.11|292.85|290.65|290.31|288.11|0
1691413500000|2023-08-07 13:05:00|290.52|288.32|291.36|289.16|291.79|289.59|290.52|288.32|0
1691413800000|2023-08-07 13:10:00|291.58|289.38|293.05|290.85|293.26|291.06|291.36|289.16|0
1691414100000|2023-08-07 13:15:00|292.42|290.22|291.15|288.95|292.63|290.43|290.94|288.74|0
1691414400000|2023-08-07 13:20:00|291.25|289.05|291.78|289.58|291.78|289.58|290.94|288.74|0
1691414700000|2023-08-07 13:25:00|290.82|288.62|292.2|290|292.41|290.21|290.3|288.1|0
1691415000000|2023-08-07 13:30:00|292.41|290.21|297.5|295.3|298.99|296.79|292.41|290.21|0
1691415300000|2023-08-07 13:35:00|297.71|295.51|296.01|293.81|299.85|297.65|296.01|293.81|0
1691415600000|2023-08-07 13:40:00|295.79|293.59|288.37|286.17|297.5|295.3|288.37|286.17|0
1691415900000|2023-08-07 13:45:00|288.16|285.96|288.37|286.17|291.75|289.55|287.94|285.74|0
1691416200000|2023-08-07 13:50:00|288.58|286.38|293.45|291.25|295.57|293.37|288.58|286.38|0
1691416500000|2023-08-07 13:55:00|293.23|291.03|289.63|287.43|294.3|292.1|288.78|286.58|0
1691416800000|2023-08-07 14:00:00|290.05|287.85|288.15|285.95|290.05|287.85|285.62|283.42|0
1691417100000|2023-08-07 14:05:00|288.57|286.37|295.14|292.94|295.14|292.94|287.51|285.31|0
1691417400000|2023-08-07 14:10:00|295.99|293.79|294.92|292.72|296.42|294.22|292.8|290.6|0
1691417700000|2023-08-07 14:15:00|295.35|293.15|297.9|295.7|298.33|296.13|294.5|292.3|0
1691418000000|2023-08-07 14:20:00|298.55|296.35|299.83|297.63|299.83|297.63|296.62|294.42|0
1691418300000|2023-08-07 14:25:00|299.4|297.2|299.61|297.41|300.47|298.27|297.69|295.49|0
1691418600000|2023-08-07 14:30:00|299.82|297.62|297.26|295.06|299.82|297.62|296.19|293.99|0
1691418900000|2023-08-07 14:35:00|297.47|295.27|299.82|297.62|300.46|298.26|297.26|295.06|0
1691419200000|2023-08-07 14:40:00|299.39|297.19|297.04|294.84|301.74|299.54|297.04|294.84|0
1691419500000|2023-08-07 14:45:00|296.82|294.62|298.74|296.54|298.74|296.54|296.4|294.2|0
1691419800000|2023-08-07 14:50:00|298.53|296.33|294.26|292.06|298.96|296.76|294.05|291.85|0
1691420100000|2023-08-07 14:55:00|294.47|292.27|294.68|292.48|296.39|294.19|293.2|291|0
1691420400000|2023-08-07 15:00:00|294.47|292.27|293.83|291.63|296.6|294.4|292.98|290.78|0
1691420700000|2023-08-07 15:05:00|293.41|291.21|291.92|289.72|294.04|291.84|290.01|287.81|0
1691421000000|2023-08-07 15:10:00|291.71|289.51|294.25|292.05|295.1|292.9|291.71|289.51|0
1691421300000|2023-08-07 15:15:00|294.04|291.84|288.95|286.75|295.1|292.9|288.53|286.33|0
1691421600000|2023-08-07 15:20:00|288.74|286.54|291.06|288.86|293.18|290.98|288.74|286.54|0
1691421900000|2023-08-07 15:25:00|290.85|288.65|291.06|288.86|292.97|290.77|289.58|287.38|0
1691422200000|2023-08-07 15:30:00|290.85|288.65|290.21|288.01|292.33|290.13|287.88|285.68|0
1691422500000|2023-08-07 15:35:00|290|287.8|292.11|289.91|293.39|291.19|289.78|287.58|0
1691422800000|2023-08-07 15:40:00|292.32|290.12|293.38|291.18|294.02|291.82|291.69|289.49|0
1691423100000|2023-08-07 15:45:00|293.6|291.4|294.02|291.82|294.44|292.24|292.53|290.33|0
1691423400000|2023-08-07 15:50:00|294.23|292.03|296.14|293.94|296.14|293.94|293.59|291.39|0
1691423700000|2023-08-07 15:55:00|296.36|294.16|297.6|295.4|298.68|296.48|296.36|294.16|0
1691424000000|2023-08-07 16:00:00|297.82|295.62|297.82|295.62|298.68|296.48|296.96|294.76|0
1691424300000|2023-08-07 16:05:00|297.92|295.72|297.17|294.97|298.24|296.04|296.96|294.76|0
1691424600000|2023-08-07 16:10:00|297.6|295.4|297.17|294.97|298.67|296.47|296.31|294.11|0
1691424900000|2023-08-07 16:15:00|296.95|294.75|296.74|294.54|297.38|295.18|295.45|293.25|0
1691425200000|2023-08-07 16:20:00|296.52|294.32|296.31|294.11|296.74|294.54|294.17|291.97|0
1691425500000|2023-08-07 16:25:00|296.09|293.89|298.23|296.03|299.09|296.89|296.09|293.89|0
1691425800000|2023-08-07 16:30:00|298.45|296.25|295.23|293.03|298.66|296.46|294.8|292.6|0
1691426100000|2023-08-07 16:35:00|295.44|293.24|293.73|291.53|296.09|293.89|293.73|291.53|0
1691426400000|2023-08-07 16:40:00|293.52|291.32|294.8|292.6|294.8|292.6|293.09|290.89|0
1691426700000|2023-08-07 16:45:00|294.58|292.38|296.29|294.09|296.51|294.31|293.52|291.32|0
1691427000000|2023-08-07 16:50:00|296.72|294.52|299.72|297.52|300.15|297.95|296.08|293.88|0
1691427300000|2023-08-07 16:55:00|299.93|297.73|299.07|296.87|299.93|297.73|297.36|295.16|0
1691427600000|2023-08-07 17:00:00|298.86|296.66|299.28|297.08|299.72|297.52|298.43|296.23|0
1691427900000|2023-08-07 17:05:00|299.07|296.87|299.5|297.3|300.14|297.94|298|295.8|0
1691428200000|2023-08-07 17:10:00|299.71|297.51|298.42|296.22|301.65|299.45|298.42|296.22|0
1691428500000|2023-08-07 17:15:00|298.64|296.44|300.35|298.15|300.35|298.15|297.99|295.79|0
1691428800000|2023-08-07 17:20:00|299.49|297.29|299.27|297.07|301.21|299.01|299.27|297.07|0
1691429100000|2023-08-07 17:25:00|299.49|297.29|298.84|296.64|300.35|298.15|297.98|295.78|0
1691429400000|2023-08-07 17:30:00|299.06|296.86|298.62|296.42|299.27|297.07|297.77|295.57|0
1691429700000|2023-08-07 17:35:00|298.84|296.64|299.48|297.28|300.34|298.14|298.41|296.21|0
1691430000000|2023-08-07 17:40:00|299.7|297.5|299.48|297.28|300.77|298.57|299.48|297.28|0
1691430300000|2023-08-07 17:45:00|299.26|297.06|301.84|299.64|303.13|300.93|297.55|295.35|0
1691430600000|2023-08-07 17:50:00|301.63|299.43|301.41|299.21|302.05|299.85|300.76|298.56|0
1691430900000|2023-08-07 17:55:00|301.62|299.42|303.56|301.36|303.78|301.58|301.41|299.21|0
1691431200000|2023-08-07 18:00:00|303.78|301.58|303.99|301.79|306.15|303.95|303.56|301.36|0
1691431500000|2023-08-07 18:05:00|304.2|302|302.91|300.71|304.64|302.44|301.61|299.41|0
1691431800000|2023-08-07 18:10:00|302.69|300.49|300.97|298.77|303.12|300.92|300.97|298.77|0
1691432100000|2023-08-07 18:15:00|300.54|298.34|301.69|299.49|302.45|300.25|300.53|298.33|0
1691432400000|2023-08-07 18:20:00|301.91|299.71|300.83|298.63|302.12|299.92|300.61|298.41|0
1691432700000|2023-08-07 18:25:00|300.61|298.41|298.02|295.82|300.61|298.41|296.95|294.75|0
1691433000000|2023-08-07 18:30:00|298.24|296.04|302.33|300.13|303.2|301|298.24|296.04|0
1691433300000|2023-08-07 18:35:00|302.55|300.35|301.68|299.48|303.85|301.65|301.25|299.05|0
1691433600000|2023-08-07 18:40:00|301.46|299.26|301.25|299.05|302.11|299.91|300.38|298.18|0
1691433900000|2023-08-07 18:45:00|301.03|298.83|302.11|299.91|302.33|300.13|300.38|298.18|0
1691434200000|2023-08-07 18:50:00|302.32|300.12|302|299.8|302.32|300.12|300.16|297.96|0
1691434500000|2023-08-07 18:55:00|302.21|300.01|302.42|300.22|303.72|301.52|301.56|299.36|0
1691434800000|2023-08-07 19:00:00|303.07|300.87|304.15|301.95|305.02|302.82|302.86|300.66|0
1691435100000|2023-08-07 19:05:00|303.93|301.73|302.42|300.22|304.37|302.17|301.99|299.79|0
1691435400000|2023-08-07 19:10:00|302.2|300|300.69|298.49|303.28|301.08|300.69|298.49|0
1691435700000|2023-08-07 19:15:00|300.26|298.06|300.47|298.27|301.55|299.35|299.83|297.63|0
1691436000000|2023-08-07 19:20:00|300.69|298.49|300.9|298.7|301.98|299.78|300.26|298.06|0
1691436300000|2023-08-07 19:25:00|301.12|298.92|299.18|296.98|301.12|298.92|298.96|296.76|0
1691436600000|2023-08-07 19:30:00|298.75|296.55|300.47|298.27|300.9|298.7|298.32|296.12|0
1691436900000|2023-08-07 19:35:00|300.68|298.48|301.54|299.34|302.4|300.2|300.68|298.48|0
1691437200000|2023-08-07 19:40:00|301.32|299.12|301.97|299.77|303.27|301.07|301.32|299.12|0
1691437500000|2023-08-07 19:45:00|301.54|299.34|302.61|300.41|302.83|300.63|300.24|298.04|0
1691437800000|2023-08-07 19:50:00|302.5|300.3|304.99|302.79|305.86|303.66|302.5|300.3|0
1691438100000|2023-08-07 19:55:00|305.42|303.22|307.79|305.59|309.11|306.91|305.21|303.01|0
1691438400000|2023-08-07 20:00:00|307.35|305.15|308.44|306.24|308.66|306.46|306.48|304.28|0
1691438700000|2023-08-07 20:05:00|308.66|306.46|308.87|306.67|309.31|307.11|308|305.8|0
1691439000000|2023-08-07 20:10:00|309.09|306.89|309.09|306.89|309.09|306.89|308.65|306.45|0
1691439300000|2023-08-07 20:15:00|309.94|307.34|309.94|307.34|310.37|307.77|309.94|307.34|0
1691439600000|2023-08-07 20:20:00|310.15|307.55|309.72|307.12|310.15|307.55|309.72|307.12|0
1691439900000|2023-08-07 20:25:00|309.5|306.9|309.93|307.33|310.15|307.55|309.5|306.9|0
1691440200000|2023-08-07 20:30:00|310.15|307.55|309.93|307.33|310.15|307.55|309.71|307.11|0
1691440500000|2023-08-07 20:35:00|310.15|307.55|310.58|307.98|310.58|307.98|310.15|307.55|0
1691440800000|2023-08-07 20:40:00|310.8|308.2|310.36|307.76|310.8|308.2|310.36|307.76|0
1691441100000|2023-08-07 20:45:00|310.46|307.86|310.57|307.97|310.58|307.98|310.36|307.76|0
1691441400000|2023-08-07 20:50:00|310.36|307.76|310.14|307.54|310.79|308.19|310.14|307.54|0
1691441700000|2023-08-07 20:55:00|309.92|307.32|309.37|306.77|310.35|307.75|309.37|306.77|0
1691442000000|2023-08-07 21:00:00|309.53|306.93|309.41|306.81|309.66|307.06|309.1|306.5|0
1691442300000|2023-08-07 21:05:00|309.5|306.9|309.47|306.87|309.75|307.15|309.43|306.83|0
1691442600000|2023-08-07 21:10:00|309.5|306.9|309.88|307.28|309.94|307.34|309.5|306.9|0
1691442900000|2023-08-07 21:15:00|310|307.4|309.65|307.05|310.13|307.53|309.56|306.96|0
1691443200000|2023-08-07 21:20:00|309.81|307.21|309.97|307.37|309.97|307.37|309.81|307.21|0
1691443500000|2023-08-07 21:25:00|309.9|307.3|309.87|307.27|310.16|307.56|309.74|307.14|0
1691443800000|2023-08-07 21:30:00|309.84|307.24|309.87|307.27|309.87|307.27|309.84|307.24|0
1691444100000|2023-08-07 21:35:00|309.99|307.39|309.87|307.27|309.99|307.39|309.84|307.24|0
1691444400000|2023-08-07 21:40:00|309.55|306.95|309.54|306.94|309.55|306.95|309.54|306.94|0
1691444700000|2023-08-07 21:45:00|309.58|306.98|309.7|307.1|309.77|307.17|309.41|306.81|0
1691445000000|2023-08-07 21:50:00|309.73|307.13|309.92|307.32|310.02|307.42|309.73|307.13|0
1691445300000|2023-08-07 21:55:00|309.96|307.36|310.05|307.45|310.28|307.68|309.76|307.16|0
1691445600000|2023-08-07 22:00:00|309.34|306.74|309.55|306.95|310.1|307.5|309.23|306.63|0
1691445900000|2023-08-07 22:05:00|309.66|307.06|308.79|306.19|309.66|307.06|308.57|305.97|0
1691446200000|2023-08-07 22:10:00|308.68|306.08|308.57|305.97|309.01|306.41|308.36|305.76|0
1691446500000|2023-08-07 22:15:00|308.35|305.75|307.7|305.1|308.57|305.97|307.7|305.1|0
1691446800000|2023-08-07 22:20:00|307.92|305.32|307.48|304.88|308.13|305.53|307.48|304.88|0
1691447100000|2023-08-07 22:25:00|307.7|305.1|307.26|304.66|307.7|305.1|307.26|304.66|0
1691447400000|2023-08-07 22:30:00|307.36|304.76|307.69|305.09|307.69|305.09|307.26|304.66|0
1691447700000|2023-08-07 22:35:00|307.8|305.2|308.34|305.74|308.34|305.74|307.69|305.09|0
1691448000000|2023-08-07 22:40:00|308.56|305.96|307.9|305.3|308.56|305.96|307.9|305.3|0
1691448600000|2023-08-07 22:50:00|307.68|305.08|307.9|305.3|308.12|305.52|307.68|305.08|0
1691448900000|2023-08-07 22:55:00|307.68|305.08|307.68|305.08|307.68|305.08|307.46|304.86|0
1691449200000|2023-08-07 23:00:00|307.9|305.3|308.11|305.51|308.11|305.51|307.68|305.08|0
1691449500000|2023-08-07 23:05:00|307.89|305.29|307.46|304.86|307.89|305.29|307.02|304.42|0
1691449800000|2023-08-07 23:10:00|307.24|304.64|307.02|304.42|307.46|304.86|307.02|304.42|0
1691450100000|2023-08-07 23:15:00|307.24|304.64|307.67|305.07|307.67|305.07|307.23|304.63|0
1691450400000|2023-08-07 23:20:00|307.55|304.95|307.67|305.07|307.88|305.28|307.45|304.85|0
1691450700000|2023-08-07 23:25:00|307.77|305.17|307.66|305.06|307.88|305.28|307.66|305.06|0
1691451000000|2023-08-07 23:30:00|307.88|305.28|307.66|305.06|307.98|305.38|307.66|305.06|0
1691451600000|2023-08-07 23:40:00|307.44|304.84|307.87|305.27|308.09|305.49|307|304.4|0
1691451900000|2023-08-07 23:45:00|307.76|305.16|308.41|305.81|308.52|305.92|307.65|305.05|0
1691452200000|2023-08-07 23:50:00|308.52|305.92|307.65|305.05|308.52|305.92|307.43|304.83|0
1691452500000|2023-08-07 23:55:00|307.87|305.27|308.08|305.48|308.08|305.48|307.65|305.05|0
1691452800000|2023-08-08 00:00:00|308.3|305.7|306.78|304.18|308.73|306.13|306.78|304.18|0
1691453100000|2023-08-08 00:05:00|306.56|303.96|307.21|304.61|308.08|305.48|306.12|303.52|0
1691453400000|2023-08-08 00:10:00|306.99|304.39|306.99|304.39|307.42|304.82|306.34|303.74|0
1691453700000|2023-08-08 00:15:00|306.87|304.27|307.88|305.28|308.21|305.61|306.44|303.84|0
1691454000000|2023-08-08 00:20:00|307.77|305.17|307.66|305.06|308.09|305.49|307.44|304.84|0
1691454300000|2023-08-08 00:25:00|307.76|305.16|307.66|305.06|308.31|305.71|307.44|304.84|0
1691454600000|2023-08-08 00:30:00|307.44|304.84|306.79|304.19|307.54|304.94|306.57|303.97|0
1691454900000|2023-08-08 00:35:00|307|304.4|307.87|305.27|308.3|305.7|307|304.4|0
1691455200000|2023-08-08 00:40:00|307.97|305.37|307.65|305.05|308.08|305.48|307.43|304.83|0
1691455500000|2023-08-08 00:45:00|307.75|305.15|307.86|305.26|308.08|305.48|307.43|304.83|0
1691455800000|2023-08-08 00:50:00|307.75|305.15|307.86|305.26|308.29|305.69|307.64|305.04|0
1691456100000|2023-08-08 00:55:00|307.64|305.04|307.53|304.93|307.64|305.04|307.21|304.61|0
1691456400000|2023-08-08 01:00:00|307.42|304.82|306.56|303.96|307.53|304.93|305.91|303.31|0
1691456700000|2023-08-08 01:05:00|306.77|304.17|306.12|303.52|306.99|304.39|306.12|303.52|0
1691457000000|2023-08-08 01:10:00|306.34|303.74|304.6|302|306.55|303.95|304.17|301.57|0
1691457300000|2023-08-08 01:15:00|304.39|301.79|302.66|300.06|305.04|302.44|302.44|299.84|0
1691457600000|2023-08-08 01:20:00|302.88|300.28|303.52|300.92|303.95|301.35|302.88|300.28|0
1691457900000|2023-08-08 01:25:00|303.74|301.14|301.36|298.76|303.74|301.14|300.72|298.12|0
1691458200000|2023-08-08 01:30:00|301.58|298.98|302.01|299.41|302.65|300.05|300.07|297.47|0
1691458500000|2023-08-08 01:35:00|301.79|299.19|301.14|298.54|301.79|299.19|300.5|297.9|0
1691458800000|2023-08-08 01:40:00|301.36|298.76|300.28|297.68|301.79|299.19|300.28|297.68|0
1691459100000|2023-08-08 01:45:00|300.49|297.89|301.14|298.54|301.35|298.75|300.06|297.46|0
1691459400000|2023-08-08 01:50:00|301.35|298.75|300.7|298.1|302.21|299.61|300.7|298.1|0
1691459700000|2023-08-08 01:55:00|300.49|297.89|299.2|296.6|300.92|298.32|298.98|296.38|0
1691460000000|2023-08-08 02:00:00|298.77|296.17|299.51|296.91|299.62|297.02|298.12|295.52|0
1691460300000|2023-08-08 02:05:00|299.62|297.02|299.51|296.91|300.05|297.45|299.08|296.48|0
1691460600000|2023-08-08 02:10:00|299.4|296.8|300.26|297.66|300.48|297.88|299.4|296.8|0
1691460900000|2023-08-08 02:15:00|300.36|297.76|301.77|299.17|302.2|299.6|300.26|297.66|0
1691461200000|2023-08-08 02:20:00|301.55|298.95|300.47|297.87|301.55|298.95|300.26|297.66|0
1691461500000|2023-08-08 02:25:00|300.57|297.97|301.11|298.51|301.55|298.95|300.47|297.87|0
1691461800000|2023-08-08 02:30:00|301.33|298.73|301.54|298.94|301.76|299.16|300.68|298.08|0
1691462100000|2023-08-08 02:35:00|301.33|298.73|302.62|300.02|302.62|300.02|301.11|298.51|0
1691462400000|2023-08-08 02:40:00|302.83|300.23|302.4|299.8|303.05|300.45|302.18|299.58|0
1691462700000|2023-08-08 02:45:00|302.61|300.01|301.1|298.5|302.61|300.01|300.89|298.29|0
1691463000000|2023-08-08 02:50:00|300.89|298.29|301.32|298.72|301.75|299.15|300.89|298.29|0
1691463300000|2023-08-08 02:55:00|301.53|298.93|301.74|299.14|301.96|299.36|301.31|298.71|0
1691463600000|2023-08-08 03:00:00|301.53|298.93|301.09|298.49|301.53|298.93|301.09|298.49|0
1691463900000|2023-08-08 03:05:00|300.88|298.28|300.45|297.85|301.09|298.49|300.23|297.63|0
1691464200000|2023-08-08 03:10:00|300.23|297.63|302.38|299.78|302.38|299.78|300.23|297.63|0
1691464500000|2023-08-08 03:15:00|302.6|300|299.8|297.2|302.6|300|299.8|297.2|0
1691464800000|2023-08-08 03:20:00|299.9|297.3|299.79|297.19|300.01|297.41|298.72|296.12|0
1691465100000|2023-08-08 03:25:00|299.58|296.98|299.36|296.76|299.79|297.19|299.15|296.55|0
1691465400000|2023-08-08 03:30:00|299.15|296.55|298.71|296.11|300|297.4|298.71|296.11|0
1691465700000|2023-08-08 03:35:00|298.93|296.33|298.71|296.11|299.14|296.54|298.71|296.11|0
1691466000000|2023-08-08 03:40:00|298.93|296.33|299.35|296.75|299.78|297.18|298.71|296.11|0
1691466300000|2023-08-08 03:45:00|299.57|296.97|299.99|297.39|300.21|297.61|299.56|296.96|0
1691466600000|2023-08-08 03:50:00|299.88|297.28|299.78|297.18|300.1|297.5|299.56|296.96|0
1691466900000|2023-08-08 03:55:00|299.99|297.39|299.13|296.53|299.99|297.39|298.7|296.1|0
1691467200000|2023-08-08 04:00:00|298.91|296.31|298.7|296.1|299.34|296.74|298.7|296.1|0
1691467500000|2023-08-08 04:05:00|298.91|296.31|299.34|296.74|299.34|296.74|298.48|295.88|0
1691467800000|2023-08-08 04:10:00|299.55|296.95|299.34|296.74|299.55|296.95|299.12|296.52|0
1691468100000|2023-08-08 04:15:00|299.12|296.52|299.55|296.95|299.98|297.38|299.12|296.52|0
1691468400000|2023-08-08 04:20:00|299.33|296.73|299.54|296.94|299.76|297.16|299.33|296.73|0
1691468700000|2023-08-08 04:25:00|299.76|297.16|299.97|297.37|300.19|297.59|299.54|296.94|0
1691469000000|2023-08-08 04:30:00|300.62|298.02|300.18|297.58|300.62|298.02|299.76|297.16|0
1691469300000|2023-08-08 04:35:00|300.4|297.8|300.18|297.58|300.4|297.8|299.97|297.37|0
1691469600000|2023-08-08 04:40:00|300.4|297.8|300.82|298.22|300.82|298.22|300.18|297.58|0
1691469900000|2023-08-08 04:45:00|300.61|298.01|300.39|297.79|300.61|298.01|300.39|297.79|0
1691470200000|2023-08-08 04:50:00|300.61|298.01|301.25|298.65|301.25|298.65|300.6|298|0
1691470500000|2023-08-08 04:55:00|301.14|298.54|300.6|298|301.25|298.65|300.6|298|0
1691470800000|2023-08-08 05:00:00|300.82|298.22|301.03|298.43|301.03|298.43|299.95|297.35|0
1691471100000|2023-08-08 05:05:00|301.24|298.64|300.6|298|301.35|298.75|300.6|298|0
1691471400000|2023-08-08 05:10:00|300.81|298.21|301.02|298.42|301.24|298.64|300.38|297.78|0
1691471700000|2023-08-08 05:15:00|300.91|298.31|300.59|297.99|301.02|298.42|300.16|297.56|0
1691472000000|2023-08-08 05:20:00|300.81|298.21|299.51|296.91|301.02|298.42|299.51|296.91|0
1691472300000|2023-08-08 05:25:00|299.73|297.13|299.94|297.34|300.59|297.99|299.51|296.91|0
1691472600000|2023-08-08 05:30:00|299.72|297.12|299.51|296.91|300.15|297.55|299.29|296.69|0
1691472900000|2023-08-08 05:35:00|299.29|296.69|299.93|297.33|300.15|297.55|299.08|296.48|0
1691473200000|2023-08-08 05:40:00|300.15|297.55|299.93|297.33|300.15|297.55|299.72|297.12|0
1691473500000|2023-08-08 05:45:00|299.82|297.22|299.28|296.68|300.14|297.54|299.28|296.68|0
1691473800000|2023-08-08 05:50:00|299.5|296.9|297.13|294.53|299.5|296.9|297.13|294.53|0
1691474100000|2023-08-08 05:55:00|296.49|293.89|295.63|293.03|296.49|293.89|294.78|292.18|0
1691474400000|2023-08-08 06:00:00|295.52|292.92|294.56|291.96|295.63|293.03|294.13|291.53|0
1691474700000|2023-08-08 06:05:00|294.36|292.16|293.72|291.52|294.36|292.16|292.86|290.66|0
1691475000000|2023-08-08 06:10:00|293.5|291.3|294.78|292.58|295|292.8|293.29|291.09|0
1691475300000|2023-08-08 06:15:00|294.35|292.15|294.99|292.79|295.42|293.22|294.35|292.15|0
1691475600000|2023-08-08 06:20:00|295.09|292.89|295.2|293|295.85|293.65|294.78|292.58|0
1691475900000|2023-08-08 06:25:00|294.99|292.79|294.34|292.14|295.2|293|294.13|291.93|0
1691476200000|2023-08-08 06:30:00|294.13|291.93|295.1|292.9|295.32|293.12|292.93|290.73|0
1691476500000|2023-08-08 06:35:00|295.32|293.12|295.53|293.33|295.53|293.33|295.1|292.9|0
1691476800000|2023-08-08 06:40:00|295.31|293.11|295.31|293.11|295.74|293.54|295.1|292.9|0
1691477100000|2023-08-08 06:45:00|295.1|292.9|294.24|292.04|295.1|292.9|293.6|291.4|0
1691477400000|2023-08-08 06:50:00|294.45|292.25|294.02|291.82|295.41|293.21|293.6|291.4|0
1691477700000|2023-08-08 06:55:00|293.81|291.61|294.4|292.2|294.4|292.2|293.17|290.97|0
1691478000000|2023-08-08 07:00:00|294.19|291.99|296.54|294.34|296.54|294.34|293.76|291.56|0
1691478300000|2023-08-08 07:05:00|296.75|294.55|296.11|293.91|296.85|294.65|294.83|292.63|0
1691478600000|2023-08-08 07:10:00|296.21|294.01|295.03|292.83|297.82|295.62|295.03|292.83|0
1691478900000|2023-08-08 07:15:00|294.82|292.62|294.82|292.62|295.25|293.05|292.69|290.49|0
1691479200000|2023-08-08 07:20:00|294.6|292.4|293.96|291.76|295.03|292.83|293|290.8|0
1691479500000|2023-08-08 07:25:00|294.39|292.19|295.24|293.04|295.56|293.36|292.89|290.69|0
1691479800000|2023-08-08 07:30:00|295.03|292.83|297.16|294.96|297.16|294.96|294.6|292.4|0
1691480100000|2023-08-08 07:35:00|296.95|294.75|294.59|292.39|297.16|294.96|294.38|292.18|0
1691480400000|2023-08-08 07:40:00|294.48|292.28|295.66|293.46|295.87|293.67|292.89|290.69|0
1691480700000|2023-08-08 07:45:00|295.87|293.67|297.37|295.17|297.58|295.38|295.76|293.56|0
1691481000000|2023-08-08 07:50:00|297.58|295.38|296.83|294.63|297.58|295.38|296.08|293.88|0
1691481300000|2023-08-08 07:55:00|297.15|294.95|299.51|297.31|299.72|297.52|296.94|294.74|0
1691481600000|2023-08-08 08:00:00|299.72|297.52|298|295.8|300.37|298.17|297.79|295.59|0
1691481900000|2023-08-08 08:05:00|298.22|296.02|296.07|293.87|298.86|296.66|295.65|293.45|0
1691482200000|2023-08-08 08:10:00|296.18|293.98|295.43|293.23|296.29|294.09|294.79|292.59|0
1691482500000|2023-08-08 08:15:00|295.21|293.01|296.28|294.08|297.14|294.94|294.36|292.16|0
1691482800000|2023-08-08 08:20:00|296.07|293.87|294.93|292.73|296.42|294.22|293.44|291.24|0
1691483100000|2023-08-08 08:25:00|295.14|292.94|293.22|291.02|295.35|293.15|293.22|291.02|0
1691483400000|2023-08-08 08:30:00|293.01|290.81|294.28|292.08|294.28|292.08|292.79|290.59|0
1691483700000|2023-08-08 08:35:00|294.07|291.87|294.28|292.08|295.77|293.57|293.86|291.66|0
1691484000000|2023-08-08 08:40:00|294.07|291.87|295.13|292.93|295.77|293.57|293.85|291.65|0
1691484300000|2023-08-08 08:45:00|295.34|293.14|296.19|293.99|296.83|294.63|295.23|293.03|0
1691484600000|2023-08-08 08:50:00|295.98|293.78|297.04|294.84|297.04|294.84|295.55|293.35|0
1691484900000|2023-08-08 08:55:00|296.83|294.63|296.19|293.99|297.04|294.84|295.65|293.45|0
1691485200000|2023-08-08 09:00:00|296.4|294.2|296.18|293.98|296.72|294.52|295.55|293.35|0
1691485500000|2023-08-08 09:05:00|295.97|293.77|293.51|291.31|296.61|294.41|293.41|291.21|0
1691485800000|2023-08-08 09:10:00|293.41|291.21|291.07|288.87|293.41|291.21|291.07|288.87|0
1691486100000|2023-08-08 09:15:00|290.49|288.29|290.62|288.42|291.47|289.27|289.77|287.57|0
1691486400000|2023-08-08 09:20:00|290.19|287.99|290.82|288.62|291.25|289.05|289.98|287.78|0
1691486700000|2023-08-08 09:25:00|290.61|288.41|290.4|288.2|290.82|288.62|289.34|287.14|0
1691487000000|2023-08-08 09:30:00|290.19|287.99|289.97|287.77|290.92|288.72|289.55|287.35|0
1691487300000|2023-08-08 09:35:00|289.76|287.56|288.27|286.07|290.39|288.19|287.64|285.44|0
1691487600000|2023-08-08 09:40:00|288.06|285.86|290.11|287.91|290.46|288.26|288.06|285.86|0
1691487900000|2023-08-08 09:45:00|290.21|288.01|289.68|287.48|290.96|288.76|289.05|286.85|0
1691488200000|2023-08-08 09:50:00|289.47|287.27|287.57|285.37|290.32|288.12|287.57|285.37|0
1691488500000|2023-08-08 09:55:00|287.78|285.58|291.38|289.18|292.01|289.81|287.78|285.58|0
1691488800000|2023-08-08 10:00:00|291.59|289.39|290.52|288.32|292.23|290.03|289.25|287.05|0
1691489100000|2023-08-08 10:05:00|290.31|288.11|292.64|290.44|292.64|290.44|290.31|288.11|0
1691489400000|2023-08-08 10:10:00|292.43|290.23|290.73|288.53|293.07|290.87|289.88|287.68|0
1691489700000|2023-08-08 10:15:00|290.94|288.74|289.56|287.36|292.43|290.23|289.56|287.36|0
1691490000000|2023-08-08 10:20:00|289.46|287.26|289.03|286.83|290.09|287.89|288.18|285.98|0
1691490300000|2023-08-08 10:25:00|288.82|286.62|287.97|285.77|289.24|287.04|287.55|285.35|0
1691490600000|2023-08-08 10:30:00|287.76|285.56|287.12|284.92|288.18|285.98|286.07|283.87|0
1691490900000|2023-08-08 10:35:00|287.33|285.13|285.85|283.65|287.75|285.55|285.85|283.65|0
1691491200000|2023-08-08 10:40:00|286.06|283.86|286.9|284.7|288.59|286.39|285.74|283.54|0
1691491500000|2023-08-08 10:45:00|286.69|284.49|287.96|285.76|288.38|286.18|286.69|284.49|0
1691491800000|2023-08-08 10:50:00|288.17|285.97|286.47|284.27|288.17|285.97|285.42|283.22|0
1691492100000|2023-08-08 10:55:00|286.79|284.59|287.1|284.9|287.74|285.54|286.05|283.85|0
1691492400000|2023-08-08 11:00:00|286.89|284.69|285.2|283|287.1|284.9|284.57|282.37|0
1691492700000|2023-08-08 11:05:00|284.99|282.79|284.57|282.37|285.62|283.42|283.94|281.74|0
1691493000000|2023-08-08 11:10:00|284.36|282.16|282.19|279.99|284.36|282.16|281.77|279.57|0
1691493300000|2023-08-08 11:15:00|281.98|279.78|280.93|278.73|282.61|280.41|280.82|278.62|0
1691493600000|2023-08-08 11:20:00|280.72|278.52|282.08|279.88|283.45|281.25|280.51|278.31|0
1691493900000|2023-08-08 11:25:00|281.77|279.57|281.14|278.94|282.82|280.62|280.51|278.31|0
1691494200000|2023-08-08 11:30:00|281.13|278.93|278.83|276.63|281.13|278.93|277.37|275.17|0
1691494500000|2023-08-08 11:35:00|278.62|276.42|279.19|276.99|279.46|277.26|277.99|275.79|0
1691494800000|2023-08-08 11:40:00|278.98|276.78|280.44|278.24|280.44|278.24|278.56|276.36|0
1691495100000|2023-08-08 11:45:00|280.23|278.03|279.18|276.98|280.44|278.24|278.77|276.57|0
1691495400000|2023-08-08 11:50:00|279.08|276.88|281.48|279.28|281.9|279.7|278.98|276.78|0
1691495700000|2023-08-08 11:55:00|281.69|279.49|281.69|279.49|281.69|279.49|280.44|278.24|0
1691496000000|2023-08-08 12:00:00|281.79|279.59|278.13|275.93|281.9|279.7|277.51|275.31|0
1691496300000|2023-08-08 12:05:00|278.34|276.14|275.63|273.43|278.34|276.14|272.93|270.73|0
1691496600000|2023-08-08 12:10:00|275.21|273.01|276.04|273.84|276.46|274.26|275|272.8|0
1691496900000|2023-08-08 12:15:00|275.83|273.63|277.8|275.6|278.12|275.92|275.83|273.63|0
1691497200000|2023-08-08 12:20:00|277.91|275.71|278.54|276.34|278.95|276.75|277.49|275.29|0
1691497500000|2023-08-08 12:25:00|278.74|276.54|280.41|278.21|280.62|278.42|278.33|276.13|0
1691497800000|2023-08-08 12:30:00|280.2|278|278.95|276.75|280.31|278.11|278.11|275.91|0
1691498100000|2023-08-08 12:35:00|278.74|276.54|280.62|278.42|281.04|278.84|278.32|276.12|0
1691498400000|2023-08-08 12:40:00|280.83|278.63|283.55|281.35|284.39|282.19|280.2|278|0
1691498700000|2023-08-08 12:45:00|283.76|281.56|282.5|280.3|284.18|281.98|282.29|280.09|0
1691499000000|2023-08-08 12:50:00|282.71|280.51|282.28|280.08|283.12|280.92|281.66|279.46|0
1691499300000|2023-08-08 12:55:00|282.07|279.87|281.86|279.66|282.7|280.5|281.44|279.24|0
1691499600000|2023-08-08 13:00:00|281.65|279.45|281.65|279.45|282.28|280.08|280.39|278.19|0
1691499900000|2023-08-08 13:05:00|281.44|279.24|279.55|277.35|281.44|279.24|278.51|276.31|0
1691500200000|2023-08-08 13:10:00|279.34|277.14|279.97|277.77|280.81|278.61|279.34|277.14|0
1691500500000|2023-08-08 13:15:00|280.18|277.98|283.95|281.75|283.95|281.75|279.97|277.77|0
1691500800000|2023-08-08 13:20:00|284.16|281.96|283.53|281.33|284.58|282.38|282.27|280.07|0
1691501100000|2023-08-08 13:25:00|283.74|281.54|284.99|282.79|284.99|282.79|281.85|279.65|0
1691501400000|2023-08-08 13:30:00|284.15|281.95|282.05|279.85|285.41|283.21|280.79|278.59|0
1691501700000|2023-08-08 13:35:00|282.26|280.06|280.16|277.96|282.26|280.06|278.49|276.29|0
1691502000000|2023-08-08 13:40:00|279.95|277.75|276.61|274.41|281.63|279.43|274.74|272.54|0
1691502300000|2023-08-08 13:45:00|276.4|274.2|270.18|267.98|276.4|274.2|269.35|267.15|0
1691502600000|2023-08-08 13:50:00|270.07|267.87|273.11|270.91|274.56|272.36|267.54|265.34|0
1691502900000|2023-08-08 13:55:00|272.7|270.5|272.7|270.5|273.73|271.53|270.43|268.23|0
1691503200000|2023-08-08 14:00:00|271.87|269.67|274.14|271.94|274.14|271.94|269.6|267.4|0
1691503500000|2023-08-08 14:05:00|273.73|271.53|274.14|271.94|275.38|273.18|272.69|270.49|0
1691503800000|2023-08-08 14:10:00|273.93|271.73|266.52|264.32|273.93|271.73|265.9|263.7|0
1691504100000|2023-08-08 14:15:00|266.11|263.91|266.51|264.31|267.54|265.34|263.25|261.05|0
1691504400000|2023-08-08 14:20:00|266.1|263.9|265.49|263.29|267.54|265.34|263.45|261.25|0
1691504700000|2023-08-08 14:25:00|264.87|262.67|270.18|267.98|270.18|267.98|264.67|262.47|0
1691505000000|2023-08-08 14:30:00|269.97|267.77|266.68|264.48|269.97|267.77|265.86|263.66|0
1691505300000|2023-08-08 14:35:00|266.48|264.28|268.11|265.91|268.11|265.91|265.25|263.05|0
1691505600000|2023-08-08 14:40:00|268.31|266.11|271.39|269.19|271.8|269.6|266.68|264.48|0
1691505900000|2023-08-08 14:45:00|271.6|269.4|268.1|265.9|271.6|269.4|266.47|264.27|0
1691506200000|2023-08-08 14:50:00|267.9|265.7|268.51|266.31|269.95|267.75|265.85|263.65|0
1691506500000|2023-08-08 14:55:00|267.89|265.69|264.62|262.42|267.89|265.69|264.62|262.42|0
1691506800000|2023-08-08 15:00:00|265.03|262.83|263.19|260.99|265.44|263.24|262.99|260.79|0
1691507100000|2023-08-08 15:05:00|262.99|260.79|265.43|263.23|265.43|263.23|262.58|260.38|0
1691507400000|2023-08-08 15:10:00|265.23|263.03|267.42|265.22|267.62|265.42|263.39|261.19|0
1691507700000|2023-08-08 15:15:00|267.21|265.01|268.23|266.03|268.85|266.65|266.19|263.99|0
1691508000000|2023-08-08 15:20:00|268.64|266.44|268.69|266.49|269.46|267.26|267.62|265.42|0
1691508300000|2023-08-08 15:25:00|268.49|266.29|270.33|268.13|270.74|268.54|266.85|264.65|0
1691508600000|2023-08-08 15:30:00|269.92|267.72|268.07|265.87|270.74|268.54|267.87|265.67|0
1691508900000|2023-08-08 15:35:00|267.87|265.67|270.12|267.92|270.53|268.33|267.87|265.67|0
1691509200000|2023-08-08 15:40:00|270.22|268.02|267.45|265.25|270.22|268.02|265.2|263|0
1691509500000|2023-08-08 15:45:00|267.04|264.84|265.81|263.61|268.06|265.86|265.41|263.21|0
1691509800000|2023-08-08 15:50:00|266.02|263.82|265.81|263.61|267.86|265.66|265.81|263.61|0
1691510100000|2023-08-08 15:55:00|265.61|263.41|266.01|263.81|266.83|264.63|264.58|262.38|0
1691510400000|2023-08-08 16:00:00|265.81|263.61|268.67|266.47|269.28|267.08|265.4|263.2|0
1691510700000|2023-08-08 16:05:00|268.87|266.67|270.92|268.72|271.34|269.14|268.87|266.67|0
1691511000000|2023-08-08 16:10:00|271.13|268.93|270.58|268.38|271.54|269.34|269.97|267.77|0
1691511300000|2023-08-08 16:15:00|270.79|268.59|272.65|270.45|272.85|270.65|270.58|268.38|0
1691511600000|2023-08-08 16:20:00|272.44|270.24|271.82|269.62|272.65|270.45|270.58|268.38|0
1691511900000|2023-08-08 16:25:00|271.61|269.41|271.4|269.2|272.23|270.03|271.19|268.99|0
1691512200000|2023-08-08 16:30:00|271.61|269.41|274.71|272.51|274.71|272.51|271.4|269.2|0
1691512500000|2023-08-08 16:35:00|274.5|272.3|273.46|271.26|275.54|273.34|272.43|270.23|0
1691512800000|2023-08-08 16:40:00|273.26|271.06|270.36|268.16|273.88|271.68|270.36|268.16|0
1691513100000|2023-08-08 16:45:00|270.56|268.36|271.18|268.98|272.01|269.81|269.94|267.74|0
1691513400000|2023-08-08 16:50:00|271.39|269.19|270.86|268.66|272.01|269.81|269.73|267.53|0
1691513700000|2023-08-08 16:55:00|270.76|268.56|272.62|270.42|272.62|270.42|270.76|268.56|0
1691514000000|2023-08-08 17:00:00|272.41|270.21|275.31|273.11|275.52|273.32|272.21|270.01|0
1691514300000|2023-08-08 17:05:00|275.73|273.53|274.48|272.28|276.15|273.95|272.82|270.62|0
1691514600000|2023-08-08 17:10:00|274.27|272.07|275.52|273.32|275.52|273.32|272.61|270.41|0
1691514900000|2023-08-08 17:15:00|275.72|273.52|277.18|274.98|279.26|277.06|275.52|273.32|0
1691515200000|2023-08-08 17:20:00|277.38|275.18|274.68|272.48|278.63|276.43|274.26|272.06|0
1691515500000|2023-08-08 17:25:00|274.89|272.69|274.57|272.37|274.89|272.69|272.7|270.5|0
1691515800000|2023-08-08 17:30:00|274.78|272.58|274.15|271.95|276.86|274.66|274.15|271.95|0
1691516100000|2023-08-08 17:35:00|273.94|271.74|276.44|274.24|276.44|274.24|271.66|269.46|0
1691516400000|2023-08-08 17:40:00|276.65|274.45|276.65|274.45|277.7|275.5|276.23|274.03|0
1691516700000|2023-08-08 17:45:00|276.44|274.24|275.18|272.98|277.48|275.28|274.98|272.78|0
1691517000000|2023-08-08 17:50:00|274.98|272.78|277.27|275.07|278.32|276.12|274.77|272.57|0
1691517300000|2023-08-08 17:55:00|277.06|274.86|277.17|274.97|277.9|275.7|276.07|273.87|0
1691517600000|2023-08-08 18:00:00|276.96|274.76|276.48|274.28|278.15|275.95|275.02|272.82|0
1691517900000|2023-08-08 18:05:00|276.27|274.07|276.68|274.48|277.31|275.11|275.02|272.82|0
1691518200000|2023-08-08 18:10:00|276.47|274.27|279.19|276.99|280.03|277.83|275.64|273.44|0
1691518500000|2023-08-08 18:15:00|279.4|277.2|282.13|279.93|283.6|281.4|279.4|277.2|0
1691518800000|2023-08-08 18:20:00|282.34|280.14|282.12|279.92|283.39|281.19|281.49|279.29|0
1691519100000|2023-08-08 18:25:00|282.34|280.14|280.51|278.31|282.55|280.35|279.67|277.47|0
1691519400000|2023-08-08 18:30:00|280.93|278.73|281.56|279.36|281.98|279.78|280.3|278.1|0
1691519700000|2023-08-08 18:35:00|281.77|279.57|280.71|278.51|282.4|280.2|279.87|277.67|0
1691520000000|2023-08-08 18:40:00|280.5|278.3|279.03|276.83|280.92|278.72|278.82|276.62|0
1691520300000|2023-08-08 18:45:00|278.82|276.62|280.71|278.51|281.13|278.93|278.82|276.62|0
1691520600000|2023-08-08 18:50:00|280.92|278.72|282.39|280.19|282.39|280.19|280.5|278.3|0
1691520900000|2023-08-08 18:55:00|282.18|279.98|286.4|284.2|288.31|286.11|282.18|279.98|0
1691521200000|2023-08-08 19:00:00|286.19|283.99|287.25|285.05|288.31|286.11|284.92|282.72|0
1691521500000|2023-08-08 19:05:00|287.46|285.26|286.18|283.98|288.52|286.32|285.97|283.77|0
1691521800000|2023-08-08 19:10:00|285.97|283.77|286.53|284.33|287.99|285.79|285.9|283.7|0
1691522100000|2023-08-08 19:15:00|286.32|284.12|286.1|283.9|287.59|285.39|285.26|283.06|0
1691522400000|2023-08-08 19:20:00|285.89|283.69|289.07|286.87|289.07|286.87|285.89|283.69|0
1691522700000|2023-08-08 19:25:00|288.86|286.66|288.43|286.23|290.14|287.94|288.43|286.23|0
1691523000000|2023-08-08 19:30:00|288.86|286.66|286.1|283.9|289.07|286.87|285.25|283.05|0
1691523300000|2023-08-08 19:35:00|286.31|284.11|287.36|285.16|288.22|286.02|285.25|283.05|0
1691523600000|2023-08-08 19:40:00|287.58|285.38|291.19|288.99|292.69|290.49|287.58|285.38|0
1691523900000|2023-08-08 19:45:00|290.98|288.78|292.26|290.06|293.54|291.34|290.98|288.78|0
1691524200000|2023-08-08 19:50:00|292.04|289.84|289.91|287.71|293.96|291.76|289.91|287.71|0
1691524500000|2023-08-08 19:55:00|290.12|287.92|290.33|288.13|292.47|290.27|289.69|287.49|0
1691524800000|2023-08-08 20:00:00|289.9|287.7|288.84|286.64|290.97|288.77|288.84|286.64|0
1691525100000|2023-08-08 20:05:00|288.62|286.42|289.47|287.27|289.9|287.7|288.41|286.21|0
1691525400000|2023-08-08 20:10:00|289.69|287.49|289.9|287.7|290.32|288.12|289.26|287.06|0
1691525700000|2023-08-08 20:15:00|289.88|287.28|289.67|287.07|290.09|287.49|289.46|286.86|0
1691526000000|2023-08-08 20:20:00|289.45|286.85|288.78|286.18|289.67|287.07|288.78|286.18|0
1691526300000|2023-08-08 20:25:00|288.57|285.97|288.78|286.18|288.78|286.18|288.56|285.96|0
1691526600000|2023-08-08 20:30:00|288.56|285.96|288.99|286.39|288.99|286.39|288.56|285.96|0
1691526900000|2023-08-08 20:35:00|288.78|286.18|288.77|286.17|289.2|286.6|288.77|286.17|0
1691527200000|2023-08-08 20:40:00|288.99|286.39|288.98|286.38|289.2|286.6|288.98|286.38|0
1691527500000|2023-08-08 20:45:00|289.2|286.6|288.98|286.38|289.41|286.81|288.98|286.38|0
1691527800000|2023-08-08 20:50:00|288.87|286.27|288.87|286.27|288.98|286.38|288.76|286.16|0
1691528100000|2023-08-08 20:55:00|288.76|286.16|289.5|286.9|289.5|286.9|288.55|285.95|0
1691528400000|2023-08-08 21:00:00|289.13|286.53|289.13|286.53|289.29|286.69|288.91|286.31|0
1691528700000|2023-08-08 21:05:00|289.1|286.5|289.25|286.65|289.38|286.78|289.1|286.5|0
1691529000000|2023-08-08 21:10:00|289.16|286.56|288.91|286.31|289.21|286.61|288.91|286.31|0
1691529300000|2023-08-08 21:15:00|288.87|286.27|288.87|286.27|288.96|286.36|288.87|286.27|0
1691529600000|2023-08-08 21:20:00|288.65|286.05|288.62|286.02|288.65|286.05|288.59|285.99|0
1691529900000|2023-08-08 21:25:00|288.58|285.98|288.55|285.95|288.68|286.08|288.43|285.83|0
1691530200000|2023-08-08 21:30:00|288.58|285.98|288.83|286.23|288.83|286.23|288.58|285.98|0
1691530500000|2023-08-08 21:35:00|289.08|286.48|288.89|286.29|289.08|286.48|288.77|286.17|0
1691530800000|2023-08-08 21:40:00|288.95|286.35|288.95|286.35|288.95|286.35|288.95|286.35|0
1691531100000|2023-08-08 21:45:00|289.04|286.44|289.01|286.41|289.1|286.5|289.01|286.41|0
1691531400000|2023-08-08 21:50:00|289|286.4|289|286.4|289|286.4|288.94|286.34|0
1691531700000|2023-08-08 21:55:00|289.04|286.44|288.91|286.31|289.07|286.47|288.88|286.28|0
1691532000000|2023-08-08 22:00:00|288.83|286.23|289.58|286.98|289.79|287.19|288.83|286.23|0
1691532300000|2023-08-08 22:05:00|289.36|286.76|288.93|286.33|289.36|286.76|288.93|286.33|0
1691532600000|2023-08-08 22:10:00|289.15|286.55|289.79|287.19|289.79|287.19|289.15|286.55|0
1691532900000|2023-08-08 22:15:00|289.57|286.97|289.36|286.76|289.57|286.97|289.14|286.54|0
1691533200000|2023-08-08 22:20:00|289.14|286.54|288.93|286.33|289.57|286.97|288.93|286.33|0
1691533500000|2023-08-08 22:25:00|288.71|286.11|288.92|286.32|288.93|286.33|288.6|286|0
1691533800000|2023-08-08 22:30:00|288.71|286.11|288.28|285.68|288.92|286.32|287.85|285.25|0
1691534100000|2023-08-08 22:35:00|288.07|285.47|288.28|285.68|288.49|285.89|288.06|285.46|0
1691534400000|2023-08-08 22:40:00|288.17|285.57|288.27|285.67|288.49|285.89|288.06|285.46|0
1691534700000|2023-08-08 22:45:00|288.49|285.89|287.85|285.25|288.49|285.89|287.85|285.25|0
1691535000000|2023-08-08 22:50:00|288.06|285.46|288.06|285.46|288.27|285.67|288.06|285.46|0
1691535300000|2023-08-08 22:55:00|288.27|285.67|288.48|285.88|288.69|286.09|287.84|285.24|0
1691535600000|2023-08-08 23:00:00|288.69|286.09|289.54|286.94|289.55|286.95|288.58|285.98|0
1691535900000|2023-08-08 23:05:00|288.9|286.3|288.26|285.66|288.9|286.3|287.84|285.24|0
1691536200000|2023-08-08 23:10:00|288.15|285.55|288.68|286.08|288.68|286.08|288.05|285.45|0
1691536500000|2023-08-08 23:15:00|288.9|286.3|288.47|285.87|288.9|286.3|288.26|285.66|0
1691536800000|2023-08-08 23:20:00|288.25|285.65|288.47|285.87|288.47|285.87|288.04|285.44|0
1691537100000|2023-08-08 23:25:00|288.46|285.86|288.25|285.65|288.46|285.86|288.04|285.44|0
1691537400000|2023-08-08 23:30:00|288.35|285.75|288.03|285.43|288.46|285.86|287.82|285.22|0
1691537700000|2023-08-08 23:35:00|288.13|285.53|288.24|285.64|288.46|285.86|288.03|285.43|0
1691538000000|2023-08-08 23:40:00|288.35|285.75|288.03|285.43|288.35|285.75|288.03|285.43|0
1691538300000|2023-08-08 23:45:00|288.24|285.64|288.88|286.28|289.09|286.49|288.03|285.43|0
1691538600000|2023-08-08 23:50:00|288.77|286.17|288.45|285.85|288.88|286.28|288.24|285.64|0
1691538900000|2023-08-08 23:55:00|288.66|286.06|288.45|285.85|288.66|286.06|288.12|285.52|0
1691539200000|2023-08-09 00:00:00|288.23|285.63|287.8|285.2|288.45|285.85|287.8|285.2|0
1691539500000|2023-08-09 00:05:00|288.02|285.42|289.08|286.48|289.08|286.48|288.01|285.41|0
1691539800000|2023-08-09 00:10:00|288.97|286.37|291.64|289.04|291.96|289.36|288.97|286.37|0
1691540100000|2023-08-09 00:15:00|291.53|288.93|291.86|289.26|292.93|290.33|291.22|288.62|0
1691540400000|2023-08-09 00:20:00|292.07|289.47|291.21|288.61|292.71|290.11|291.21|288.61|0
1691540700000|2023-08-09 00:25:00|291.42|288.82|290.78|288.18|291.42|288.82|290.57|287.97|0
1691541000000|2023-08-09 00:30:00|290.99|288.39|292.41|289.81|292.92|290.32|290.99|288.39|0
1691541300000|2023-08-09 00:35:00|292.63|290.03|291.77|289.17|292.73|290.13|291.77|289.17|0
1691541600000|2023-08-09 00:40:00|291.98|289.38|291.98|289.38|292.2|289.6|291.55|288.95|0
1691541900000|2023-08-09 00:45:00|292.19|289.59|291.55|288.95|292.19|289.59|291.55|288.95|0
1691542200000|2023-08-09 00:50:00|291.76|289.16|291.76|289.16|292.19|289.59|291.55|288.95|0
1691542500000|2023-08-09 00:55:00|291.86|289.26|291.76|289.16|292.19|289.59|291.54|288.94|0
1691542800000|2023-08-09 01:00:00|291.86|289.26|292.61|290.01|292.82|290.22|291.75|289.15|0
1691543100000|2023-08-09 01:05:00|292.4|289.8|292.61|290.01|293.25|290.65|292.18|289.58|0
1691543400000|2023-08-09 01:10:00|292.82|290.22|294.11|291.51|294.54|291.94|292.82|290.22|0
1691543700000|2023-08-09 01:15:00|293.89|291.29|293.67|291.07|294.75|292.15|293.25|290.65|0
1691544000000|2023-08-09 01:20:00|293.89|291.29|293.89|291.29|293.89|291.29|293.46|290.86|0
1691544300000|2023-08-09 01:25:00|293.88|291.28|293.88|291.28|293.88|291.28|293.67|291.07|0
1691544600000|2023-08-09 01:30:00|293.77|291.17|293.88|291.28|293.88|291.28|293.24|290.64|0
1691544900000|2023-08-09 01:35:00|294.31|291.71|293.88|291.28|294.52|291.92|293.24|290.64|0
1691545200000|2023-08-09 01:40:00|293.66|291.06|294.52|291.92|294.74|292.14|293.45|290.85|0
1691545500000|2023-08-09 01:45:00|294.3|291.7|294.95|292.35|294.95|292.35|293.87|291.27|0
1691545800000|2023-08-09 01:50:00|295.16|292.56|294.51|291.91|295.38|292.78|294.4|291.8|0
1691546100000|2023-08-09 01:55:00|294.3|291.7|293.11|290.51|294.3|291.7|292.79|290.19|0
1691546400000|2023-08-09 02:00:00|293.01|290.41|294.08|291.48|294.08|291.48|293.01|290.41|0
1691546700000|2023-08-09 02:05:00|293.97|291.37|293.43|290.83|294.51|291.91|293.43|290.83|0
1691547000000|2023-08-09 02:10:00|293.53|290.93|292.36|289.76|293.65|291.05|292.36|289.76|0
1691547300000|2023-08-09 02:15:00|292.46|289.86|293.64|291.04|293.86|291.26|291.93|289.33|0
1691547600000|2023-08-09 02:20:00|293.43|290.83|292.78|290.18|293.64|291.04|292.78|290.18|0
1691547900000|2023-08-09 02:25:00|292.67|290.07|292.24|289.64|292.78|290.18|291.92|289.32|0
1691548200000|2023-08-09 02:30:00|292.35|289.75|293.2|290.6|293.42|290.82|292.13|289.53|0
1691548500000|2023-08-09 02:35:00|293.31|290.71|293.41|290.81|293.73|291.13|292.99|290.39|0
1691548800000|2023-08-09 02:40:00|293.2|290.6|293.2|290.6|293.41|290.81|292.98|290.38|0
1691549100000|2023-08-09 02:45:00|292.98|290.38|292.77|290.17|293.2|290.6|292.34|289.74|0
1691549400000|2023-08-09 02:50:00|292.65|290.05|294.05|291.45|294.05|291.45|292.65|290.05|0
1691549700000|2023-08-09 02:55:00|293.84|291.24|294.48|291.88|294.48|291.88|293.84|291.24|0
1691550000000|2023-08-09 03:00:00|294.26|291.66|294.47|291.87|294.69|292.09|293.94|291.34|0
1691550300000|2023-08-09 03:05:00|294.26|291.66|293.61|291.01|294.26|291.66|293.4|290.8|0
1691550600000|2023-08-09 03:10:00|293.4|290.8|293.82|291.22|293.83|291.23|293.4|290.8|0
1691550900000|2023-08-09 03:15:00|293.61|291.01|293.39|290.79|293.71|291.11|293.07|290.47|0
1691551200000|2023-08-09 03:20:00|293.5|290.9|292.75|290.15|293.61|291.01|292.75|290.15|0
1691551500000|2023-08-09 03:25:00|292.85|290.25|292.74|290.14|293.17|290.57|292.53|289.93|0
1691551800000|2023-08-09 03:30:00|292.85|290.25|292.31|289.71|292.96|290.36|291.88|289.28|0
1691552100000|2023-08-09 03:35:00|292.53|289.93|292.31|289.71|292.74|290.14|292.09|289.49|0
1691552400000|2023-08-09 03:40:00|292.52|289.92|292.31|289.71|292.74|290.14|292.09|289.49|0
1691552700000|2023-08-09 03:45:00|292.41|289.81|291.66|289.06|292.52|289.92|291.66|289.06|0
1691553000000|2023-08-09 03:50:00|291.55|288.95|291.87|289.27|292.09|289.49|291.55|288.95|0
1691553300000|2023-08-09 03:55:00|291.97|289.37|292.3|289.7|292.51|289.91|291.97|289.37|0
1691553600000|2023-08-09 04:00:00|292.51|289.91|292.51|289.91|292.51|289.91|292.08|289.48|0
1691553900000|2023-08-09 04:05:00|292.72|290.12|293.15|290.55|293.37|290.77|292.72|290.12|0
1691554200000|2023-08-09 04:10:00|293.04|290.44|292.29|289.69|293.04|290.44|292.18|289.58|0
1691554500000|2023-08-09 04:15:00|292.5|289.9|292.07|289.47|292.5|289.9|292.07|289.47|0
1691554800000|2023-08-09 04:20:00|292.29|289.69|291.85|289.25|292.5|289.9|291.64|289.04|0
1691555100000|2023-08-09 04:25:00|291.64|289.04|292.07|289.47|292.07|289.47|291.64|289.04|0
1691555400000|2023-08-09 04:30:00|292.28|289.68|292.28|289.68|292.28|289.68|292.06|289.46|0
1691555700000|2023-08-09 04:35:00|292.49|289.89|293.13|290.53|293.13|290.53|292.28|289.68|0
1691556000000|2023-08-09 04:40:00|293.35|290.75|293.56|290.96|293.77|291.17|293.13|290.53|0
1691556300000|2023-08-09 04:45:00|293.34|290.74|293.56|290.96|293.56|290.96|293.13|290.53|0
1691556600000|2023-08-09 04:50:00|293.34|290.74|293.34|290.74|293.56|290.96|293.23|290.63|0
1691556900000|2023-08-09 04:55:00|293.12|290.52|293.55|290.95|293.77|291.17|293.12|290.52|0
1691557200000|2023-08-09 05:00:00|293.77|291.17|293.98|291.38|293.98|291.38|293.34|290.74|0
1691557500000|2023-08-09 05:05:00|294.19|291.59|293.55|290.95|294.19|291.59|293.55|290.95|0
1691557800000|2023-08-09 05:10:00|293.76|291.16|293.97|291.37|293.97|291.37|293.55|290.95|0
1691558100000|2023-08-09 05:15:00|294.08|291.48|295.04|292.44|295.04|292.44|293.97|291.37|0
1691558400000|2023-08-09 05:20:00|294.93|292.33|294.4|291.8|295.04|292.44|294.4|291.8|0
1691558700000|2023-08-09 05:25:00|294.28|291.68|294.61|292.01|294.82|292.22|294.07|291.47|0
1691559000000|2023-08-09 05:30:00|294.82|292.22|293.75|291.15|294.82|292.22|293.53|290.93|0
1691559300000|2023-08-09 05:35:00|293.53|290.93|293.74|291.14|293.96|291.36|293.53|290.93|0
1691559600000|2023-08-09 05:40:00|293.96|291.36|294.17|291.57|294.39|291.79|293.63|291.03|0
1691559900000|2023-08-09 05:45:00|294.27|291.67|295.24|292.64|295.24|292.64|294.17|291.57|0
1691560200000|2023-08-09 05:50:00|295.03|292.43|295.89|293.29|296.75|294.15|295.03|292.43|0
1691560500000|2023-08-09 05:55:00|295.67|293.07|295.02|292.42|295.89|293.29|294.59|291.99|0
1691560800000|2023-08-09 06:00:00|294.81|292.21|294.8|292.2|294.81|292.21|294.16|291.56|0
1691561100000|2023-08-09 06:05:00|294.6|292.4|296.11|293.91|296.33|294.13|294.6|292.4|0
1691561400000|2023-08-09 06:10:00|296.32|294.12|296.11|293.91|296.32|294.12|295.46|293.26|0
1691561700000|2023-08-09 06:15:00|295.89|293.69|294.6|292.4|295.89|293.69|294.38|292.18|0
1691562000000|2023-08-09 06:20:00|294.48|292.28|294.59|292.39|295.24|293.04|293.95|291.75|0
1691562300000|2023-08-09 06:25:00|294.81|292.61|294.59|292.39|295.24|293.04|294.16|291.96|0
1691562600000|2023-08-09 06:30:00|294.81|292.61|294.37|292.17|295.12|292.92|293.51|291.31|0
1691562900000|2023-08-09 06:35:00|294.59|292.39|295.76|293.56|295.88|293.68|294.37|292.17|0
1691563200000|2023-08-09 06:40:00|295.88|293.68|296.74|294.54|297.38|295.18|295.88|293.68|0
1691563500000|2023-08-09 06:45:00|296.52|294.32|296.09|293.89|297.17|294.97|295.87|293.67|0
1691563800000|2023-08-09 06:50:00|295.87|293.67|296.62|294.42|296.73|294.53|295.65|293.45|0
1691564100000|2023-08-09 06:55:00|296.73|294.53|296.73|294.53|297.59|295.39|296.51|294.31|0
1691564400000|2023-08-09 07:00:00|297.16|294.96|301.37|299.17|303.22|301.02|296.73|294.53|0
1691564700000|2023-08-09 07:05:00|301.26|299.06|299.1|296.9|301.26|299.06|298.23|296.03|0
1691565000000|2023-08-09 07:10:00|299.31|297.11|295.86|293.66|299.31|297.11|295.86|293.66|0
1691565300000|2023-08-09 07:15:00|295.64|293.44|295.64|293.44|296.07|293.87|294.35|292.15|0
1691565600000|2023-08-09 07:20:00|295.85|293.65|297.36|295.16|297.36|295.16|293.7|291.5|0
1691565900000|2023-08-09 07:25:00|297.14|294.94|298.44|296.24|298.65|296.45|295.52|293.32|0
1691566200000|2023-08-09 07:30:00|298.22|296.02|299.73|297.53|299.73|297.53|298.22|296.02|0
1691566500000|2023-08-09 07:35:00|299.95|297.75|299.95|297.75|300.81|298.61|299.3|297.1|0
1691566800000|2023-08-09 07:40:00|300.16|297.96|300.16|297.96|300.38|298.18|299.29|297.09|0
1691567100000|2023-08-09 07:45:00|299.94|297.74|299.29|297.09|300.59|298.39|299.08|296.88|0
1691567400000|2023-08-09 07:50:00|299.51|297.31|297.99|295.79|300.16|297.96|297.78|295.58|0
1691567700000|2023-08-09 07:55:00|298.1|295.9|299.5|297.3|300.15|297.95|298.1|295.9|0
1691568000000|2023-08-09 08:00:00|299.72|297.52|301.01|298.81|301.01|298.81|299.07|296.87|0
1691568300000|2023-08-09 08:05:00|301.12|298.92|301.01|298.81|301.66|299.46|300.58|298.38|0
1691568600000|2023-08-09 08:10:00|301.12|298.92|299.93|297.73|301.23|299.03|299.06|296.86|0
1691568900000|2023-08-09 08:15:00|300.14|297.94|297.76|295.56|300.58|298.38|297.55|295.35|0
1691569200000|2023-08-09 08:20:00|297.98|295.78|301.65|299.45|301.65|299.45|297.98|295.78|0
1691569500000|2023-08-09 08:25:00|301.44|299.24|302.3|300.1|302.3|300.1|301.44|299.24|0
1691569800000|2023-08-09 08:30:00|302.52|300.32|302.34|300.14|302.52|300.32|301.25|299.05|0
1691570100000|2023-08-09 08:35:00|302.55|300.35|302.55|300.35|303.43|301.23|302.33|300.13|0
1691570400000|2023-08-09 08:40:00|303.52|301.32|302.47|300.27|303.52|301.32|302.25|300.05|0
1691570700000|2023-08-09 08:45:00|302.68|300.48|303.77|301.57|304.42|302.22|302.25|300.05|0
1691571000000|2023-08-09 08:50:00|303.99|301.79|303.22|301.02|303.99|301.79|302.9|300.7|0
1691571300000|2023-08-09 08:55:00|303.11|300.91|303.43|301.23|303.77|301.57|303.11|300.91|0
1691571600000|2023-08-09 09:00:00|303.33|301.13|302.99|300.79|303.55|301.35|302.89|300.69|0
1691571900000|2023-08-09 09:05:00|303.11|300.91|303.11|300.91|303.54|301.34|302.89|300.69|0
1691572200000|2023-08-09 09:10:00|302.77|300.57|303.97|301.77|304.85|302.65|302.24|300.04|0
1691572500000|2023-08-09 09:15:00|303.86|301.66|301.58|299.38|304.41|302.21|301.36|299.16|0
1691572800000|2023-08-09 09:20:00|301.8|299.6|302.66|300.46|303.32|301.12|301.58|299.38|0
1691573100000|2023-08-09 09:25:00|302.55|300.35|301.36|299.16|302.66|300.46|301.14|298.94|0
1691573400000|2023-08-09 09:30:00|301.57|299.37|301.35|299.15|301.79|299.59|300.7|298.5|0
1691573700000|2023-08-09 09:35:00|301.57|299.37|300.48|298.28|301.57|299.37|299.62|297.42|0
1691574000000|2023-08-09 09:40:00|300.37|298.17|301.13|298.93|301.13|298.93|300.05|297.85|0
1691574300000|2023-08-09 09:45:00|300.91|298.71|298.53|296.33|301.13|298.93|298.53|296.33|0
1691574600000|2023-08-09 09:50:00|298.74|296.54|300.04|297.84|300.04|297.84|298.31|296.11|0
1691574900000|2023-08-09 09:55:00|300.26|298.06|299.82|297.62|300.47|298.27|299.61|297.41|0
1691575200000|2023-08-09 10:00:00|299.6|297.4|299.82|297.62|300.69|298.49|299.17|296.97|0
1691575500000|2023-08-09 10:05:00|299.6|297.4|300.9|298.7|300.9|298.7|299.6|297.4|0
1691575800000|2023-08-09 10:10:00|301.12|298.92|298.95|296.75|301.12|298.92|298.51|296.31|0
1691576100000|2023-08-09 10:15:00|299.16|296.96|299.38|297.18|299.38|297.18|298.51|296.31|0
1691576400000|2023-08-09 10:20:00|299.26|297.06|300.89|298.69|300.89|298.69|298.94|296.74|0
1691576700000|2023-08-09 10:25:00|301.11|298.91|301.54|299.34|301.54|299.34|300.67|298.47|0
1691577000000|2023-08-09 10:30:00|301.76|299.56|301.43|299.23|302.19|299.99|301.43|299.23|0
1691577300000|2023-08-09 10:35:00|301.32|299.12|299.9|297.7|301.76|299.56|299.8|297.6|0
1691577600000|2023-08-09 10:40:00|300.02|297.82|298.28|296.08|300.12|297.92|298.06|295.86|0
1691577900000|2023-08-09 10:45:00|297.85|295.65|297.41|295.21|298.28|296.08|296.98|294.78|0
1691578200000|2023-08-09 10:50:00|297.63|295.43|297.63|295.43|298.28|296.08|297.2|295|0
1691578500000|2023-08-09 10:55:00|297.84|295.64|296.76|294.56|297.84|295.64|296.54|294.34|0
1691578800000|2023-08-09 11:00:00|296.54|294.34|295.89|293.69|297.62|295.42|295.46|293.26|0
1691579100000|2023-08-09 11:05:00|296.11|293.91|296.54|294.34|296.76|294.56|295.46|293.26|0
1691579400000|2023-08-09 11:10:00|296.75|294.55|295.67|293.47|296.97|294.77|295.67|293.47|0
1691579700000|2023-08-09 11:15:00|295.45|293.25|294.37|292.17|295.67|293.47|294.37|292.17|0
1691580000000|2023-08-09 11:20:00|294.59|292.39|294.8|292.6|295.67|293.47|294.48|292.28|0
1691580300000|2023-08-09 11:25:00|294.69|292.49|293.94|291.74|294.8|292.6|293.94|291.74|0
1691580600000|2023-08-09 11:30:00|293.72|291.52|297.36|295.16|297.36|295.16|293.51|291.31|0
1691580900000|2023-08-09 11:35:00|297.57|295.37|297.14|294.94|298.01|295.81|296.92|294.72|0
1691581200000|2023-08-09 11:40:00|296.92|294.72|298.65|296.45|298.65|296.45|296.92|294.72|0
1691581500000|2023-08-09 11:45:00|298.87|296.67|300.38|298.18|300.6|298.4|298|295.8|0
1691581800000|2023-08-09 11:50:00|300.6|298.4|301.03|298.83|301.25|299.05|300.16|297.96|0
1691582100000|2023-08-09 11:55:00|301.25|299.05|300.48|298.28|301.68|299.48|299.94|297.74|0
1691582400000|2023-08-09 12:00:00|300.59|298.39|301.03|298.83|301.24|299.04|298.86|296.66|0
1691582700000|2023-08-09 12:05:00|300.81|298.61|299.07|296.87|301.46|299.26|299.07|296.87|0
1691583000000|2023-08-09 12:10:00|299.29|297.09|298.42|296.22|299.94|297.74|297.77|295.57|0
1691583300000|2023-08-09 12:15:00|297.98|295.78|296.25|294.05|298.2|296|294.96|292.76|0
1691583600000|2023-08-09 12:20:00|296.04|293.84|295.6|293.4|296.04|293.84|294.09|291.89|0
1691583900000|2023-08-09 12:25:00|295.39|293.19|296.03|293.83|297.11|294.91|295.17|292.97|0
1691584200000|2023-08-09 12:30:00|295.81|293.61|298.84|296.64|299.06|296.86|295.81|293.61|0
1691584500000|2023-08-09 12:35:00|299.06|296.86|298.84|296.64|300.14|297.94|298.62|296.42|0
1691584800000|2023-08-09 12:40:00|299.05|296.85|294.51|292.31|299.27|297.07|294.3|292.1|0
1691585100000|2023-08-09 12:45:00|294.3|292.1|295.8|293.6|296.89|294.69|294.3|292.1|0
1691585400000|2023-08-09 12:50:00|295.26|293.06|295.15|292.95|295.59|293.39|294.08|291.88|0
1691585700000|2023-08-09 12:55:00|294.94|292.74|294.5|292.3|294.94|292.74|293.64|291.44|0
1691586000000|2023-08-09 13:00:00|294.29|292.09|294.72|292.52|295.15|292.95|293.64|291.44|0
1691586300000|2023-08-09 13:05:00|295.15|292.95|295.14|292.94|295.36|293.16|294.07|291.87|0
1691586600000|2023-08-09 13:10:00|294.93|292.73|292.13|289.93|294.93|292.73|291.91|289.71|0
1691586900000|2023-08-09 13:15:00|292.34|290.14|291.91|289.71|293.42|291.22|291.48|289.28|0
1691587200000|2023-08-09 13:20:00|292.12|289.92|292.98|290.78|293.41|291.21|291.69|289.49|0
1691587500000|2023-08-09 13:25:00|292.55|290.35|290.4|288.2|293.41|291.21|289.54|287.34|0
1691587800000|2023-08-09 13:30:00|290.18|287.98|289.75|287.55|291.69|289.49|286.33|284.13|0
1691588100000|2023-08-09 13:35:00|289.11|286.91|284.68|282.48|289.75|287.55|284.25|282.05|0
1691588400000|2023-08-09 13:40:00|284.47|282.27|283.61|281.41|287.03|284.83|281.9|279.7|0
1691588700000|2023-08-09 13:45:00|283.39|281.19|285.1|282.9|286.17|283.97|282.75|280.55|0
1691589000000|2023-08-09 13:50:00|284.89|282.69|282.32|280.12|286.17|283.97|281.47|279.27|0
1691589300000|2023-08-09 13:55:00|282.54|280.34|283.81|281.61|284.67|282.47|281.9|279.7|0
1691589600000|2023-08-09 14:00:00|283.6|281.4|286.27|284.07|287.88|285.68|283.39|281.19|0
1691589900000|2023-08-09 14:05:00|286.48|284.28|282.2|280|286.48|284.28|281.56|279.36|0
1691590200000|2023-08-09 14:10:00|282.41|280.21|283.9|281.7|283.91|281.71|281.77|279.57|0
1691590500000|2023-08-09 14:15:00|283.69|281.49|284.12|281.92|285.4|283.2|282.41|280.21|0
1691590800000|2023-08-09 14:20:00|284.33|282.13|281.34|279.14|284.33|282.13|281.12|278.92|0
1691591100000|2023-08-09 14:25:00|281.65|279.45|284.54|282.34|284.75|282.55|281.65|279.45|0
1691591400000|2023-08-09 14:30:00|284.11|281.91|282.61|280.41|285.82|283.62|282.4|280.2|0
1691591700000|2023-08-09 14:35:00|282.18|279.98|284.53|282.33|286.25|284.05|281.54|279.34|0
1691592000000|2023-08-09 14:40:00|284.1|281.9|284.1|281.9|285.17|282.97|283.46|281.26|0
1691592300000|2023-08-09 14:45:00|283.89|281.69|281.42|279.22|284.96|282.76|281.42|279.22|0
1691592600000|2023-08-09 14:50:00|280.78|278.58|277.15|274.95|282.06|279.86|276.94|274.74|0
1691592900000|2023-08-09 14:55:00|276.52|274.32|274.82|272.62|278|275.8|274.18|271.98|0
1691593200000|2023-08-09 15:00:00|275.03|272.83|277.45|275.25|277.87|275.67|273.97|271.77|0
1691593500000|2023-08-09 15:05:00|277.66|275.46|276.38|274.18|277.87|275.67|275.54|273.34|0
1691593800000|2023-08-09 15:10:00|276.17|273.97|271.31|269.11|276.38|274.18|271.1|268.9|0
1691594100000|2023-08-09 15:15:00|271.73|269.53|267.53|265.33|272.57|270.37|265.11|262.91|0
1691594400000|2023-08-09 15:20:00|267.32|265.12|264.4|262.2|267.32|265.12|263.37|261.17|0
1691594700000|2023-08-09 15:25:00|263.99|261.79|264.4|262.2|265.44|263.24|263.16|260.96|0
1691595000000|2023-08-09 15:30:00|263.57|261.37|267.52|265.32|267.52|265.32|261.91|259.71|0
1691595300000|2023-08-09 15:35:00|267.31|265.11|266.68|264.48|267.52|265.32|266.27|264.07|0
1691595600000|2023-08-09 15:40:00|267.31|265.11|263.98|261.78|267.31|265.11|263.77|261.57|0
1691595900000|2023-08-09 15:45:00|263.77|261.57|260.24|258.04|265.43|263.23|260.24|258.04|0
1691596200000|2023-08-09 15:50:00|260.45|258.25|258.59|256.39|261.28|259.08|257.56|255.36|0
1691596500000|2023-08-09 15:55:00|258.18|255.98|259.21|257.01|259.62|257.42|256.12|253.92|0
1691596800000|2023-08-09 16:00:00|258.79|256.59|261.06|258.86|261.68|259.48|258.17|255.97|0
1691597100000|2023-08-09 16:05:00|260.85|258.65|263.96|261.76|265.42|263.22|260.85|258.65|0
1691597400000|2023-08-09 16:10:00|264.17|261.97|264.16|261.96|264.79|262.59|261.68|259.48|0
1691597700000|2023-08-09 16:15:00|264.37|262.17|262.71|260.51|265.2|263|262.5|260.3|0
1691598000000|2023-08-09 16:20:00|262.5|260.3|262.91|260.71|263.33|261.13|260.22|258.02|0
1691598300000|2023-08-09 16:25:00|263.33|261.13|263.95|261.75|265.82|263.62|262.91|260.71|0
1691598600000|2023-08-09 16:30:00|263.74|261.54|268.74|266.54|268.95|266.75|263.74|261.54|0
1691598900000|2023-08-09 16:35:00|268.53|266.33|266.86|264.66|268.53|266.33|266.23|264.03|0
1691599200000|2023-08-09 16:40:00|266.65|264.45|266.23|264.03|268.32|266.12|266.02|263.82|0
1691599500000|2023-08-09 16:45:00|266.44|264.24|269.15|266.95|269.57|267.37|264.98|262.78|0
1691599800000|2023-08-09 16:50:00|268.94|266.74|267.89|265.69|269.36|267.16|267.26|265.06|0
1691600100000|2023-08-09 16:55:00|268.31|266.11|266.46|264.26|269.18|266.98|266.04|263.84|0
1691600400000|2023-08-09 17:00:00|266.25|264.05|269.59|267.39|269.8|267.6|264.58|262.38|0
1691600700000|2023-08-09 17:05:00|269.8|267.6|273.16|270.96|273.58|271.38|269.8|267.6|0
1691601000000|2023-08-09 17:10:00|273.37|271.17|275.69|273.49|275.9|273.7|272.74|270.54|0
1691601300000|2023-08-09 17:15:00|275.47|273.27|276.11|273.91|277.17|274.97|275.47|273.27|0
1691601600000|2023-08-09 17:20:00|276.32|274.12|275.47|273.27|276.74|274.54|274.84|272.64|0
1691601900000|2023-08-09 17:25:00|275.26|273.06|275.78|273.58|276.41|274.21|274.84|272.64|0
1691602200000|2023-08-09 17:30:00|275.99|273.79|276.62|274.42|278.32|276.12|275.78|273.58|0
1691602500000|2023-08-09 17:35:00|277.04|274.84|278.74|276.54|278.74|276.54|276.41|274.21|0
1691602800000|2023-08-09 17:40:00|278.95|276.75|278.74|276.54|278.95|276.75|277.25|275.05|0
1691603100000|2023-08-09 17:45:00|278.52|276.32|275.55|273.35|279.59|277.39|275.55|273.35|0
1691603400000|2023-08-09 17:50:00|275.34|273.14|277.25|275.05|277.25|275.05|275.34|273.14|0
1691603700000|2023-08-09 17:55:00|277.03|274.83|276.61|274.41|278.52|276.32|275.97|273.77|0
1691604000000|2023-08-09 18:00:00|276.39|274.19|278.3|276.1|278.3|276.1|275.34|273.14|0
1691604300000|2023-08-09 18:05:00|278.51|276.31|280.21|278.01|280.21|278.01|278.51|276.31|0
1691604600000|2023-08-09 18:10:00|280|277.8|282.77|280.57|282.98|280.78|279.57|277.37|0
1691604900000|2023-08-09 18:15:00|282.98|280.78|284.47|282.27|285.33|283.13|282.98|280.78|0
1691605200000|2023-08-09 18:20:00|284.69|282.49|284.04|281.84|285.76|283.56|282.55|280.35|0
1691605500000|2023-08-09 18:25:00|283.61|281.41|285.11|282.91|285.54|283.34|283.61|281.41|0
1691605800000|2023-08-09 18:30:00|285.32|283.12|285.32|283.12|288.32|286.12|285.32|283.12|0
1691606100000|2023-08-09 18:35:00|285.53|283.33|286.6|284.4|287.03|284.83|285.32|283.12|0
1691606400000|2023-08-09 18:40:00|286.82|284.62|284.4|282.2|287.03|284.83|284.18|281.98|0
1691606700000|2023-08-09 18:45:00|284.61|282.41|285.68|283.48|286.32|284.12|283.32|281.12|0
1691607000000|2023-08-09 18:50:00|285.47|283.27|282.25|280.05|285.68|283.48|281.82|279.62|0
1691607300000|2023-08-09 18:55:00|282.68|280.48|282.25|280.05|285.03|282.83|281.82|279.62|0
1691607600000|2023-08-09 19:00:00|282.46|280.26|282.03|279.83|282.68|280.48|280.75|278.55|0
1691607900000|2023-08-09 19:05:00|281.82|279.62|276.92|274.72|282.46|280.26|276.92|274.72|0
1691608200000|2023-08-09 19:10:00|276.7|274.5|277.76|275.56|278.4|276.2|275.85|273.65|0
1691608500000|2023-08-09 19:15:00|278.19|275.99|277.76|275.56|278.19|275.99|276.28|274.08|0
1691608800000|2023-08-09 19:20:00|277.55|275.35|280.1|277.9|281.17|278.97|276.91|274.71|0
1691609100000|2023-08-09 19:25:00|280.53|278.33|278.82|276.62|281.59|279.39|278.39|276.19|0
1691609400000|2023-08-09 19:30:00|278.61|276.41|276.27|274.07|279.24|277.04|275.84|273.64|0
1691609700000|2023-08-09 19:35:00|276.05|273.85|273.51|271.31|277.96|275.76|273.3|271.1|0
1691610000000|2023-08-09 19:40:00|273.3|271.1|272.24|270.04|274.99|272.79|272.24|270.04|0
1691610300000|2023-08-09 19:45:00|272.45|270.25|264.12|261.92|272.45|270.25|262.66|260.46|0
1691610600000|2023-08-09 19:50:00|264.54|262.34|263.91|261.71|266.84|264.64|262.04|259.84|0
1691610900000|2023-08-09 19:55:00|263.7|261.5|262.03|259.83|263.7|261.5|259.13|256.93|0
1691611200000|2023-08-09 20:00:00|261.41|259.21|264.8|262.6|265.57|263.37|261.41|259.21|0
1691611500000|2023-08-09 20:05:00|264.59|262.39|266.06|263.86|266.06|263.86|264.59|262.39|0
1691611800000|2023-08-09 20:10:00|266.05|263.85|266.47|264.27|267.1|264.9|265.43|263.23|0
1691612100000|2023-08-09 20:15:00|266.04|263.44|266.04|263.44|266.67|264.07|265.62|263.02|0
1691612400000|2023-08-09 20:20:00|265.83|263.23|266.04|263.44|266.46|263.86|265.62|263.02|0
1691612700000|2023-08-09 20:25:00|266.25|263.65|267.08|264.48|267.29|264.69|266.25|263.65|0
1691613000000|2023-08-09 20:30:00|266.87|264.27|266.45|263.85|266.87|264.27|266.24|263.64|0
1691613300000|2023-08-09 20:35:00|266.24|263.64|266.45|263.85|266.45|263.85|265.82|263.22|0
1691613600000|2023-08-09 20:40:00|266.55|263.95|266.02|263.42|266.66|264.06|265.82|263.22|0
1691613900000|2023-08-09 20:45:00|266.23|263.63|266.44|263.84|266.44|263.84|265.81|263.21|0
1691614200000|2023-08-09 20:50:00|266.65|264.05|267.07|264.47|267.07|264.47|266.65|264.05|0
1691614500000|2023-08-09 20:55:00|266.86|264.26|267.16|264.56|267.37|264.77|266.02|263.42|0
1691614800000|2023-08-09 21:00:00|267.04|264.44|267.09|264.49|267.22|264.62|266.91|264.31|0
1691615100000|2023-08-09 21:05:00|267.28|264.68|267.12|264.52|267.28|264.68|267.07|264.47|0
1691615400000|2023-08-09 21:10:00|267.53|264.93|267.18|264.58|267.53|264.93|267.03|264.43|0
1691615700000|2023-08-09 21:15:00|267.03|264.43|266.29|263.69|267.03|264.43|265.95|263.35|0
1691616000000|2023-08-09 21:20:00|266.23|263.63|266.19|263.59|266.41|263.81|265.93|263.33|0
1691616300000|2023-08-09 21:25:00|266.32|263.72|266.41|263.81|266.41|263.81|266.19|263.59|0
1691616600000|2023-08-09 21:30:00|266.37|263.77|266.15|263.55|266.37|263.77|266.15|263.55|0
1691616900000|2023-08-09 21:35:00|266.01|263.41|266.15|263.55|266.22|263.62|266.01|263.41|0
1691617200000|2023-08-09 21:40:00|265.85|263.25|266.31|263.71|266.31|263.71|265.85|263.25|0
1691617500000|2023-08-09 21:45:00|266.33|263.73|266.42|263.82|266.46|263.86|266.3|263.7|0
1691617800000|2023-08-09 21:50:00|266.45|263.85|266.69|264.09|266.7|264.1|266.45|263.85|0
1691618100000|2023-08-09 21:55:00|266.79|264.19|266.69|264.09|266.85|264.25|266.69|264.09|0
1691618400000|2023-08-09 22:00:00|267.13|264.53|268.49|265.89|268.7|266.1|267.03|264.43|0
1691618700000|2023-08-09 22:05:00|268.28|265.68|268.07|265.47|268.39|265.79|267.44|264.84|0
1691619000000|2023-08-09 22:10:00|268.28|265.68|268.49|265.89|268.59|265.99|268.07|265.47|0
1691619300000|2023-08-09 22:15:00|268.28|265.68|267.86|265.26|268.7|266.1|267.86|265.26|0
1691619600000|2023-08-09 22:20:00|267.85|265.25|268.27|265.67|268.27|265.67|267.64|265.04|0
1691619900000|2023-08-09 22:25:00|268.37|265.77|268.69|266.09|268.9|266.3|268.06|265.46|0
1691620200000|2023-08-09 22:30:00|268.9|266.3|268.48|265.88|269.11|266.51|268.48|265.88|0
1691620500000|2023-08-09 22:35:00|268.27|265.67|268.47|265.87|268.47|265.87|268.05|265.45|0
1691620800000|2023-08-09 22:40:00|268.26|265.66|269.1|266.5|269.1|266.5|267.84|265.24|0
1691621100000|2023-08-09 22:45:00|269.31|266.71|269.52|266.92|269.73|267.13|269.31|266.71|0
1691621400000|2023-08-09 22:50:00|269.31|266.71|269.1|266.5|269.52|266.92|269.1|266.5|0
1691621700000|2023-08-09 22:55:00|269.2|266.6|269.19|266.59|269.31|266.71|268.88|266.28|0
1691622000000|2023-08-09 23:00:00|269.3|266.7|269.09|266.49|269.3|266.7|268.88|266.28|0
1691622300000|2023-08-09 23:05:00|269.3|266.7|268.88|266.28|269.3|266.7|268.46|265.86|0
1691622600000|2023-08-09 23:10:00|268.67|266.07|269.5|266.9|269.51|266.91|268.67|266.07|0
1691622900000|2023-08-09 23:15:00|269.29|266.69|268.66|266.06|269.5|266.9|268.66|266.06|0
1691623200000|2023-08-09 23:20:00|268.87|266.27|269.08|266.48|269.08|266.48|268.24|265.64|0
1691623500000|2023-08-09 23:25:00|268.87|266.27|269.07|266.47|269.08|266.48|268.87|266.27|0
1691623800000|2023-08-09 23:30:00|268.86|266.26|269.07|266.47|269.07|266.47|268.86|266.26|0
1691624100000|2023-08-09 23:35:00|269.28|266.68|269.59|266.99|269.7|267.1|269.28|266.68|0
1691624400000|2023-08-09 23:40:00|269.49|266.89|270.75|268.15|271.17|268.57|269.49|266.89|0
1691624700000|2023-08-09 23:45:00|270.54|267.94|270.12|267.52|270.75|268.15|270.12|267.52|0
1691625000000|2023-08-09 23:50:00|270.22|267.62|270.75|268.15|270.96|268.36|270.12|267.52|0
1691625300000|2023-08-09 23:55:00|270.74|268.14|270.11|267.51|270.74|268.14|270.11|267.51|0
1691625600000|2023-08-10 00:00:00|270.32|267.72|270.53|267.93|270.74|268.14|269.48|266.88|0
1691625900000|2023-08-10 00:05:00|270.63|268.03|270.74|268.14|270.74|268.14|270.11|267.51|0
1691626200000|2023-08-10 00:10:00|270.53|267.93|270.1|267.5|270.74|268.14|270.1|267.5|0
1691626500000|2023-08-10 00:15:00|269.89|267.29|270.62|268.02|270.73|268.13|269.26|266.66|0
1691626800000|2023-08-10 00:20:00|270.73|268.13|270.73|268.13|272|269.4|270.31|267.71|0
1691627100000|2023-08-10 00:25:00|270.94|268.34|270.94|268.34|271.36|268.76|270.73|268.13|0
1691627400000|2023-08-10 00:30:00|270.72|268.12|270.56|267.96|271.27|268.67|270.3|267.7|0
1691627700000|2023-08-10 00:35:00|270.77|268.17|271.05|268.45|271.47|268.87|270.21|267.61|0
1691628000000|2023-08-10 00:40:00|271.26|268.66|271.26|268.66|271.68|269.08|271.05|268.45|0
1691628300000|2023-08-10 00:45:00|271.47|268.87|272.2|269.6|272.74|270.14|271.26|268.66|0
1691628600000|2023-08-10 00:50:00|272.31|269.71|272.31|269.71|272.31|269.71|271.89|269.29|0
1691628900000|2023-08-10 00:55:00|272.52|269.92|272.52|269.92|272.94|270.34|272.31|269.71|0
1691629200000|2023-08-10 01:00:00|272.3|269.7|271.88|269.28|272.52|269.92|271.67|269.07|0
1691629500000|2023-08-10 01:05:00|271.67|269.07|272.09|269.49|272.09|269.49|271.67|269.07|0
1691629800000|2023-08-10 01:10:00|271.77|269.17|271.24|268.64|271.88|269.28|270.82|268.22|0
1691630100000|2023-08-10 01:15:00|271.03|268.43|271.45|268.85|272.08|269.48|270.61|268.01|0
1691630400000|2023-08-10 01:20:00|271.66|269.06|271.44|268.84|271.66|269.06|271.02|268.42|0
1691630700000|2023-08-10 01:25:00|271.66|269.06|272.08|269.48|272.08|269.48|271.44|268.84|0
1691631000000|2023-08-10 01:30:00|272.29|269.69|272.28|269.68|272.5|269.9|271.65|269.05|0
1691631300000|2023-08-10 01:35:00|272.07|269.47|270.59|267.99|272.5|269.9|270.17|267.57|0
1691631600000|2023-08-10 01:40:00|270.69|268.09|269.53|266.93|271.01|268.41|268.9|266.3|0
1691631900000|2023-08-10 01:45:00|269.32|266.72|269.74|267.14|270.59|267.99|269.32|266.72|0
1691632200000|2023-08-10 01:50:00|269.84|267.24|269.32|266.72|269.95|267.35|268.48|265.88|0
1691632500000|2023-08-10 01:55:00|269.11|266.51|269.74|267.14|269.95|267.35|269.11|266.51|0
1691632800000|2023-08-10 02:00:00|269.95|267.35|270.58|267.98|270.58|267.98|269.31|266.71|0
1691633100000|2023-08-10 02:05:00|271|268.4|271.42|268.82|271.84|269.24|270.79|268.19|0
1691633400000|2023-08-10 02:10:00|271.63|269.03|273.11|270.51|273.32|270.72|271|268.4|0
1691633700000|2023-08-10 02:15:00|273.32|270.72|272.68|270.08|273.74|271.14|272.68|270.08|0
1691634000000|2023-08-10 02:20:00|272.89|270.29|272.68|270.08|273.1|270.5|272.47|269.87|0
1691634300000|2023-08-10 02:25:00|272.47|269.87|274.37|271.77|274.37|271.77|272.47|269.87|0
1691634600000|2023-08-10 02:30:00|274.16|271.56|273.73|271.13|274.37|271.77|273.52|270.92|0
1691634900000|2023-08-10 02:35:00|273.52|270.92|273.52|270.92|273.73|271.13|273.1|270.5|0
1691635200000|2023-08-10 02:40:00|273.3|270.7|273.09|270.49|273.73|271.13|272.88|270.28|0
1691635500000|2023-08-10 02:45:00|273.3|270.7|273.09|270.49|273.51|270.91|272.88|270.28|0
1691635800000|2023-08-10 02:50:00|273.3|270.7|273.3|270.7|273.51|270.91|272.87|270.27|0
1691636100000|2023-08-10 02:55:00|273.51|270.91|273.51|270.91|273.72|271.12|273.08|270.48|0
1691636400000|2023-08-10 03:00:00|273.72|271.12|274.45|271.85|274.78|272.18|273.72|271.12|0
1691636700000|2023-08-10 03:05:00|274.56|271.96|274.35|271.75|274.77|272.17|273.92|271.32|0
1691637000000|2023-08-10 03:10:00|274.56|271.96|274.66|272.06|274.98|272.38|274.35|271.75|0
1691637300000|2023-08-10 03:15:00|274.77|272.17|275.19|272.59|275.4|272.8|274.56|271.96|0
1691637600000|2023-08-10 03:20:00|275.4|272.8|275.4|272.8|275.61|273.01|275.08|272.48|0
1691637900000|2023-08-10 03:25:00|275.19|272.59|275.5|272.9|275.61|273.01|274.97|272.37|0
1691638200000|2023-08-10 03:30:00|275.61|273.01|275.18|272.58|275.61|273.01|274.97|272.37|0
1691638500000|2023-08-10 03:35:00|275.39|272.79|275.18|272.58|275.39|272.79|274.97|272.37|0
1691638800000|2023-08-10 03:40:00|274.97|272.37|275.18|272.58|275.18|272.58|274.75|272.15|0
1691639100000|2023-08-10 03:45:00|274.96|272.36|274.32|271.72|275.18|272.58|274.32|271.72|0
1691639400000|2023-08-10 03:50:00|274.54|271.94|274.75|272.15|274.96|272.36|274.53|271.93|0
1691639700000|2023-08-10 03:55:00|274.96|272.36|274.74|272.14|274.96|272.36|274.74|272.14|0
1691640000000|2023-08-10 04:00:00|274.96|272.36|275.38|272.78|275.59|272.99|274.74|272.14|0
1691640300000|2023-08-10 04:05:00|275.59|272.99|275.8|273.2|276.01|273.41|275.59|272.99|0
1691640600000|2023-08-10 04:10:00|275.59|272.99|275.37|272.77|275.59|272.99|275.37|272.77|0
1691640900000|2023-08-10 04:15:00|275.16|272.56|275.37|272.77|275.37|272.77|274.94|272.34|0
1691641200000|2023-08-10 04:20:00|275.16|272.56|275.15|272.55|275.37|272.77|275.15|272.55|0
1691641500000|2023-08-10 04:25:00|274.94|272.34|274.51|271.91|274.94|272.34|274.51|271.91|0
1691641800000|2023-08-10 04:30:00|274.62|272.02|274.51|271.91|274.94|272.34|274.51|271.91|0
1691642100000|2023-08-10 04:35:00|274.61|272.01|274.08|271.48|274.72|272.12|274.08|271.48|0
1691642400000|2023-08-10 04:40:00|274.18|271.58|273.87|271.27|274.18|271.58|273.87|271.27|0
1691642700000|2023-08-10 04:45:00|274.08|271.48|273.87|271.27|274.08|271.48|273.87|271.27|0
1691643000000|2023-08-10 04:50:00|274.08|271.48|273.86|271.26|274.08|271.48|273.65|271.05|0
1691643300000|2023-08-10 04:55:00|274.07|271.47|273.22|270.62|274.07|271.47|273.22|270.62|0
1691643600000|2023-08-10 05:00:00|273.11|270.51|271.95|269.35|273.22|270.62|271.95|269.35|0
1691643900000|2023-08-10 05:05:00|272.16|269.56|271.95|269.35|272.8|270.2|271.53|268.93|0
1691644200000|2023-08-10 05:10:00|272.16|269.56|271.52|268.92|272.16|269.56|270.89|268.29|0
1691644500000|2023-08-10 05:15:00|271.73|269.13|272.15|269.55|272.15|269.55|271.1|268.5|0
1691644800000|2023-08-10 05:20:00|272.36|269.76|273.63|271.03|273.85|271.25|272.15|269.55|0
1691645100000|2023-08-10 05:25:00|273.84|271.24|273.63|271.03|273.84|271.24|273.42|270.82|0
1691645400000|2023-08-10 05:30:00|273.42|270.82|274.69|272.09|274.69|272.09|272.99|270.39|0
1691645700000|2023-08-10 05:35:00|274.9|272.3|274.69|272.09|275.32|272.72|274.69|272.09|0
1691646000000|2023-08-10 05:40:00|274.68|272.08|274.89|272.29|275.11|272.51|274.68|272.08|0
1691646300000|2023-08-10 05:45:00|275.11|272.51|274.68|272.08|275.11|272.51|274.68|272.08|0
1691646600000|2023-08-10 05:50:00|274.89|272.29|274.89|272.29|275.32|272.72|274.68|272.08|0
1691646900000|2023-08-10 05:55:00|274.99|272.39|275.31|272.71|275.31|272.71|274.67|272.07|0
1691647200000|2023-08-10 06:00:00|275.1|272.5|276.37|273.77|276.8|274.2|274.67|272.07|0
1691647500000|2023-08-10 06:05:00|276.17|273.97|277.02|274.82|277.12|274.92|275.96|273.76|0
1691647800000|2023-08-10 06:10:00|277.23|275.03|277.44|275.24|277.87|275.67|276.81|274.61|0
1691648100000|2023-08-10 06:15:00|277.23|275.03|276.8|274.6|277.23|275.03|276.59|274.39|0
1691648400000|2023-08-10 06:20:00|277.01|274.81|276.8|274.6|277.23|275.03|276.8|274.6|0
1691648700000|2023-08-10 06:25:00|276.9|274.7|277.22|275.02|277.22|275.02|276.58|274.38|0
1691649000000|2023-08-10 06:30:00|277.01|274.81|276.79|274.59|277.22|275.02|276.37|274.17|0
1691649300000|2023-08-10 06:35:00|276.89|274.69|276.58|274.38|277.22|275.02|276.04|273.84|0
1691649600000|2023-08-10 06:40:00|276.36|274.16|274.45|272.25|276.58|274.38|274.45|272.25|0
1691649900000|2023-08-10 06:45:00|274.66|272.46|274.66|272.46|275.3|273.1|274.44|272.24|0
1691650200000|2023-08-10 06:50:00|274.87|272.67|275.29|273.09|275.5|273.3|274.02|271.82|0
1691650500000|2023-08-10 06:55:00|275.08|272.88|273.8|271.6|275.5|273.3|273.8|271.6|0
1691650800000|2023-08-10 07:00:00|274.01|271.81|278.05|275.85|278.05|275.85|273.9|271.7|0
1691651100000|2023-08-10 07:05:00|277.84|275.64|279.12|276.92|279.33|277.13|277.84|275.64|0
1691651400000|2023-08-10 07:10:00|279.33|277.13|280.4|278.2|280.4|278.2|279.33|277.13|0
1691651700000|2023-08-10 07:15:00|280.18|277.98|284.26|282.06|284.26|282.06|279.97|277.77|0
1691652000000|2023-08-10 07:20:00|284.47|282.27|283.82|281.62|284.9|282.7|283.61|281.41|0
1691652300000|2023-08-10 07:25:00|284.04|281.84|284.04|281.84|284.9|282.7|283.39|281.19|0
1691652600000|2023-08-10 07:30:00|284.03|281.83|285.11|282.91|285.54|283.34|283.82|281.62|0
1691652900000|2023-08-10 07:35:00|284.89|282.69|282.96|280.76|285.75|283.55|282.96|280.76|0
1691653200000|2023-08-10 07:40:00|283.06|280.86|283.6|281.4|284.24|282.04|282.1|279.9|0
1691653500000|2023-08-10 07:45:00|283.38|281.18|283.16|280.96|285.1|282.9|282.74|280.54|0
1691653800000|2023-08-10 07:50:00|283.38|281.18|283.81|281.61|285.31|283.11|283.38|281.18|0
1691654100000|2023-08-10 07:55:00|283.38|281.18|282.52|280.32|284.02|281.82|282.09|279.89|0
1691654400000|2023-08-10 08:00:00|282.3|280.1|280.37|278.17|282.73|280.53|280.37|278.17|0
1691654700000|2023-08-10 08:05:00|280.16|277.96|280.33|278.13|282.04|279.84|280.16|277.96|0
1691655000000|2023-08-10 08:10:00|280.12|277.92|279.69|277.49|280.97|278.77|279.69|277.49|0
1691655300000|2023-08-10 08:15:00|279.9|277.7|280.54|278.34|280.54|278.34|279.47|277.27|0
1691655600000|2023-08-10 08:20:00|280.75|278.55|280.11|277.91|280.96|278.76|280.11|277.91|0
1691655900000|2023-08-10 08:25:00|280.32|278.12|280.53|278.33|281.06|278.86|279.68|277.48|0
1691656200000|2023-08-10 08:30:00|280.75|278.55|281.06|278.86|281.27|279.07|280.2|278|0
1691656500000|2023-08-10 08:35:00|281.27|279.07|282.55|280.35|282.77|280.57|281.27|279.07|0
1691656800000|2023-08-10 08:40:00|282.34|280.14|282.55|280.35|283.84|281.64|282.13|279.93|0
1691657100000|2023-08-10 08:45:00|282.34|280.14|283.62|281.42|283.62|281.42|282.34|280.14|0
1691657400000|2023-08-10 08:50:00|283.83|281.63|283.62|281.42|284.48|282.28|283.29|281.09|0
1691657700000|2023-08-10 08:55:00|283.83|281.63|281.9|279.7|284.05|281.85|281.9|279.7|0
1691658000000|2023-08-10 09:00:00|281.69|279.49|281.04|278.84|282.33|280.13|280.83|278.63|0
1691658300000|2023-08-10 09:05:00|281.26|279.06|282.11|279.91|282.54|280.34|281.14|278.94|0
1691658600000|2023-08-10 09:10:00|282|279.8|282.96|280.76|282.96|280.76|281.89|279.69|0
1691658900000|2023-08-10 09:15:00|283.18|280.98|282.54|280.34|284.36|282.16|282.21|280.01|0
1691659200000|2023-08-10 09:20:00|282.97|280.77|281.46|279.26|283.39|281.19|281.35|279.15|0
1691659500000|2023-08-10 09:25:00|281.25|279.05|281.03|278.83|281.46|279.26|280.39|278.19|0
1691659800000|2023-08-10 09:30:00|280.92|278.72|281.02|278.82|281.45|279.25|280.17|277.97|0
1691660100000|2023-08-10 09:35:00|280.81|278.61|281.02|278.82|281.45|279.25|280.17|277.97|0
1691660400000|2023-08-10 09:40:00|281.24|279.04|281.45|279.25|281.88|279.68|281.23|279.03|0
1691660700000|2023-08-10 09:45:00|281.66|279.46|281.23|279.03|282.09|279.89|281.23|279.03|0
1691661000000|2023-08-10 09:50:00|281.44|279.24|281.87|279.67|282.08|279.88|281.44|279.24|0
1691661300000|2023-08-10 09:55:00|282.08|279.88|281.87|279.67|282.3|280.1|281.44|279.24|0
1691661600000|2023-08-10 10:00:00|282.29|280.09|281.22|279.02|282.29|280.09|281.01|278.81|0
1691661900000|2023-08-10 10:05:00|281.11|278.91|278.44|276.24|281.11|278.91|278.23|276.03|0
1691662200000|2023-08-10 10:10:00|278.54|276.34|280.36|278.16|281|278.8|278.54|276.34|0
1691662500000|2023-08-10 10:15:00|280.46|278.26|279.93|277.73|281.21|279.01|279.82|277.62|0
1691662800000|2023-08-10 10:20:00|279.82|277.62|279.71|277.51|280.36|278.16|279.29|277.09|0
1691663100000|2023-08-10 10:25:00|279.6|277.4|279.07|276.87|279.93|277.73|278.86|276.66|0
1691663400000|2023-08-10 10:30:00|278.86|276.66|278|275.8|278.86|276.66|277.58|275.38|0
1691663700000|2023-08-10 10:35:00|277.89|275.69|278|275.8|278|275.8|277.79|275.59|0
1691664000000|2023-08-10 10:40:00|278.21|276.01|277.78|275.58|279.28|277.08|277.78|275.58|0
1691664300000|2023-08-10 10:45:00|278|275.8|279.06|276.86|279.06|276.86|278|275.8|0
1691664600000|2023-08-10 10:50:00|279.27|277.07|279.48|277.28|279.7|277.5|278.84|276.64|0
1691664900000|2023-08-10 10:55:00|279.7|277.5|279.69|277.49|279.91|277.71|279.27|277.07|0
1691665200000|2023-08-10 11:00:00|279.91|277.71|280.76|278.56|281.29|279.09|279.69|277.49|0
1691665500000|2023-08-10 11:05:00|280.97|278.77|280.76|278.56|281.61|279.41|280.76|278.56|0
1691665800000|2023-08-10 11:10:00|280.54|278.34|280.75|278.55|280.76|278.56|279.26|277.06|0
1691666100000|2023-08-10 11:15:00|280.97|278.77|280.11|277.91|281.18|278.98|279.9|277.7|0
1691666400000|2023-08-10 11:20:00|280.32|278.12|279.25|277.05|280.32|278.12|279.25|277.05|0
1691666700000|2023-08-10 11:25:00|279.47|277.27|277.76|275.56|279.68|277.48|277.54|275.34|0
1691667000000|2023-08-10 11:30:00|277.97|275.77|278.39|276.19|278.61|276.41|277.76|275.56|0
1691667300000|2023-08-10 11:35:00|278.5|276.3|278.39|276.19|279.03|276.83|278.18|275.98|0
1691667600000|2023-08-10 11:40:00|278.18|275.98|276.47|274.27|278.39|276.19|276.47|274.27|0
1691667900000|2023-08-10 11:45:00|276.26|274.06|276.26|274.06|276.89|274.69|275.83|273.63|0
1691668200000|2023-08-10 11:50:00|276.04|273.84|277.53|275.33|277.96|275.76|276.04|273.84|0
1691668500000|2023-08-10 11:55:00|277.74|275.54|276.99|274.79|277.74|275.54|276.89|274.69|0
1691668800000|2023-08-10 12:00:00|277.1|274.9|278.16|275.96|278.59|276.39|276.89|274.69|0
1691669100000|2023-08-10 12:05:00|278.38|276.18|278.8|276.6|279.01|276.81|277.52|275.32|0
1691669400000|2023-08-10 12:10:00|279.01|276.81|281.26|279.06|281.69|279.49|278.37|276.17|0
1691669700000|2023-08-10 12:15:00|281.47|279.27|279.75|277.55|282.97|280.77|279.54|277.34|0
1691670000000|2023-08-10 12:20:00|279.54|277.34|281.04|278.84|281.04|278.84|278.68|276.48|0
1691670300000|2023-08-10 12:25:00|281.25|279.05|276.86|274.66|282.21|280.01|276.86|274.66|0
1691670600000|2023-08-10 12:30:00|286.3|284.1|278.02|275.82|292.9|290.7|278.02|275.82|0
1691670900000|2023-08-10 12:35:00|279.42|277.22|276.54|274.34|285.02|282.82|276.11|273.91|0
1691671200000|2023-08-10 12:40:00|275.46|273.26|272.79|270.59|275.46|273.26|266.86|264.66|0
1691671500000|2023-08-10 12:45:00|271.73|269.53|281.79|279.59|283.51|281.31|271.51|269.31|0
1691671800000|2023-08-10 12:50:00|282|279.8|283.73|281.53|283.94|281.74|279.41|277.21|0
1691672100000|2023-08-10 12:55:00|283.94|281.74|285.89|283.69|285.89|283.69|281.13|278.93|0
1691672400000|2023-08-10 13:00:00|285.67|283.47|287.41|285.21|287.84|285.64|285.02|282.82|0
1691672700000|2023-08-10 13:05:00|287.62|285.42|284.83|282.63|290.82|288.62|281.58|279.38|0
1691673000000|2023-08-10 13:10:00|284.61|282.41|282.88|280.68|285.04|282.84|281.58|279.38|0
1691673300000|2023-08-10 13:15:00|283.09|280.89|283.74|281.54|285.25|283.05|282.66|280.46|0
1691673600000|2023-08-10 13:20:00|283.95|281.75|280.71|278.51|285.04|282.84|279.85|277.65|0
1691673900000|2023-08-10 13:25:00|280.93|278.73|278.34|276.14|281.57|279.37|277.06|274.86|0
1691674200000|2023-08-10 13:30:00|278.99|276.79|288.42|286.22|288.42|286.22|277.05|274.85|0
1691674500000|2023-08-10 13:35:00|288.2|286|291.47|289.27|293.66|291.46|287.77|285.57|0
1691674800000|2023-08-10 13:40:00|292.34|290.14|290.38|288.18|293.88|291.68|288.41|286.21|0
1691675100000|2023-08-10 13:45:00|291.69|289.49|298.48|296.28|299.81|297.61|291.47|289.27|0
1691675400000|2023-08-10 13:50:00|297.82|295.62|300.18|297.98|300.18|297.98|296.28|294.08|0
1691675700000|2023-08-10 13:55:00|300.62|298.42|305.03|302.83|305.03|302.83|299.73|297.53|0
1691676000000|2023-08-10 14:00:00|305.92|303.72|306.36|304.16|309.02|306.82|305.92|303.72|0
1691676300000|2023-08-10 14:05:00|306.8|304.6|307|304.8|308.77|306.57|304.58|302.38|0
1691676600000|2023-08-10 14:10:00|306.78|304.58|305.01|302.81|307.22|305.02|303.25|301.05|0
1691676900000|2023-08-10 14:15:00|305.23|303.03|303.68|301.48|307.22|305.02|303.46|301.26|0
1691677200000|2023-08-10 14:20:00|303.46|301.26|304.56|302.36|304.56|302.36|300.38|298.18|0
1691677500000|2023-08-10 14:25:00|304.34|302.14|303.02|300.82|304.34|302.14|299.94|297.74|0
1691677800000|2023-08-10 14:30:00|302.58|300.38|304.34|302.14|306.11|303.91|301.91|299.71|0
1691678100000|2023-08-10 14:35:00|303.9|301.7|297.74|295.54|305|302.8|295.33|293.13|0
1691678400000|2023-08-10 14:40:00|297.08|294.88|292.71|290.51|297.08|294.88|291.62|289.42|0
1691678700000|2023-08-10 14:45:00|291.83|289.63|288.14|285.94|291.83|289.63|284.03|281.83|0
1691679000000|2023-08-10 14:50:00|287.49|285.29|290.72|288.52|291.15|288.95|284.86|282.66|0
1691679300000|2023-08-10 14:55:00|290.93|288.73|290.5|288.3|294.2|292|290.5|288.3|0
1691679600000|2023-08-10 15:00:00|290.28|288.08|283.77|281.57|290.93|288.73|282.26|280.06|0
1691679900000|2023-08-10 15:05:00|283.56|281.36|284.2|282|287.23|285.03|279.9|277.7|0
1691680200000|2023-08-10 15:10:00|283.99|281.79|283.98|281.78|287.45|285.25|283.12|280.92|0
1691680500000|2023-08-10 15:15:00|283.77|281.57|280.96|278.76|283.77|281.57|280.32|278.12|0
1691680800000|2023-08-10 15:20:00|281.18|278.98|279.03|276.83|281.18|278.98|277.1|274.9|0
1691681100000|2023-08-10 15:25:00|279.24|277.04|284.41|282.21|284.41|282.21|279.24|277.04|0
1691681400000|2023-08-10 15:30:00|283.98|281.78|288.3|286.1|288.3|286.1|282.47|280.27|0
1691681700000|2023-08-10 15:35:00|288.09|285.89|288.3|286.1|289.17|286.97|286.78|284.58|0
1691682000000|2023-08-10 15:40:00|288.09|285.89|280.52|278.32|288.09|285.89|278.8|276.6|0
1691682300000|2023-08-10 15:45:00|280.73|278.53|275.58|273.38|280.73|278.53|273.45|271.25|0
1691682600000|2023-08-10 15:50:00|275.37|273.17|270.04|267.84|275.58|273.38|267.49|265.29|0
1691682900000|2023-08-10 15:55:00|270.25|268.05|273.65|271.45|274.08|271.88|268.13|265.93|0
1691683200000|2023-08-10 16:00:00|273.01|270.81|272.59|270.39|274.08|271.88|269.82|267.62|0
1691683500000|2023-08-10 16:05:00|272.8|270.6|270.88|268.68|274.93|272.73|270.24|268.04|0
1691683800000|2023-08-10 16:10:00|270.67|268.47|270.03|267.83|272.15|269.95|267.69|265.49|0
1691684100000|2023-08-10 16:15:00|269.81|267.61|268.96|266.76|270.66|268.46|267.27|265.07|0
1691684400000|2023-08-10 16:20:00|268.75|266.55|268.42|266.22|271.87|269.67|266.84|264.64|0
1691684700000|2023-08-10 16:25:00|268.21|266.01|267.78|265.58|268.21|266.01|261.67|259.47|0
1691685000000|2023-08-10 16:30:00|267.36|265.16|268.62|266.42|269.47|267.27|265.88|263.68|0
1691685300000|2023-08-10 16:35:00|268.41|266.21|273.72|271.52|273.93|271.73|266.51|264.31|0
1691685600000|2023-08-10 16:40:00|273.5|271.3|273.93|271.73|273.93|271.73|270.74|268.54|0
1691685900000|2023-08-10 16:45:00|273.82|271.62|274.99|272.79|276.7|274.5|273.08|270.88|0
1691686200000|2023-08-10 16:50:00|275.2|273|267.98|265.78|275.2|273|266.92|264.72|0
1691686500000|2023-08-10 16:55:00|268.19|265.99|262.28|260.08|268.4|266.2|259.98|257.78|0
1691686800000|2023-08-10 17:00:00|261.86|259.66|263.75|261.55|264.81|262.61|260.6|258.4|0
1691687100000|2023-08-10 17:05:00|263.54|261.34|266.28|264.08|266.7|264.5|263.54|261.34|0
1691687400000|2023-08-10 17:10:00|266.49|264.29|266.27|264.07|266.91|264.71|263.54|261.34|0
1691687700000|2023-08-10 17:15:00|266.06|263.86|264.16|261.96|266.91|264.71|262.48|260.28|0
1691688000000|2023-08-10 17:20:00|263.95|261.75|260.59|258.39|263.95|261.75|257.87|255.67|0
1691688300000|2023-08-10 17:25:00|260.8|258.6|260.59|258.39|262.06|259.86|258.92|256.72|0
1691688600000|2023-08-10 17:30:00|259.96|257.76|260.8|258.6|260.8|258.6|257.24|255.04|0
1691688900000|2023-08-10 17:35:00|260.17|257.97|258.49|256.29|260.17|257.97|257.24|255.04|0
1691689200000|2023-08-10 17:40:00|258.7|256.5|255.9|253.7|259.54|257.34|253.1|250.9|0
1691689500000|2023-08-10 17:45:00|256.11|253.91|259.3|257.1|262.58|260.38|255.69|253.49|0
1691689800000|2023-08-10 17:50:00|258.88|256.68|257.83|255.63|261.81|259.61|257.42|255.22|0
1691690100000|2023-08-10 17:55:00|257.42|255.22|251.29|249.09|257.42|255.22|249.33|247.13|0
1691690400000|2023-08-10 18:00:00|251.08|248.88|255.21|253.01|255.83|253.63|251.08|248.88|0
1691690700000|2023-08-10 18:05:00|255.41|253.21|260.82|258.62|262.28|260.08|255.41|253.21|0
1691691000000|2023-08-10 18:10:00|260.61|258.41|267.11|264.91|267.32|265.12|260.5|258.3|0
1691691300000|2023-08-10 18:15:00|266.9|264.7|264.12|261.92|268.77|266.57|263.28|261.08|0
1691691600000|2023-08-10 18:20:00|263.7|261.5|266.02|263.82|267.28|265.08|263.28|261.08|0
1691691900000|2023-08-10 18:25:00|266.23|264.03|263.69|261.49|267.28|265.08|262.86|260.66|0
1691692200000|2023-08-10 18:30:00|263.91|261.71|262.64|260.44|266.22|264.02|261.8|259.6|0
1691692500000|2023-08-10 18:35:00|262.22|260.02|263.9|261.7|263.9|261.7|260.12|257.92|0
1691692800000|2023-08-10 18:40:00|264.11|261.91|262.84|260.64|264.11|261.91|259.49|257.29|0
1691693100000|2023-08-10 18:45:00|263.27|261.07|266|263.8|267.69|265.49|261.58|259.38|0
1691693400000|2023-08-10 18:50:00|265.79|263.59|270.23|268.03|270.66|268.46|264.95|262.75|0
1691693700000|2023-08-10 18:55:00|270.44|268.24|272.35|270.15|272.57|270.37|269.17|266.97|0
1691694000000|2023-08-10 19:00:00|272.57|270.37|266.41|264.21|272.57|270.37|264.41|262.21|0
1691694300000|2023-08-10 19:05:00|266.63|264.43|267.47|265.27|268.1|265.9|265.57|263.37|0
1691694600000|2023-08-10 19:10:00|268.1|265.9|269.8|267.6|270.65|268.45|267.68|265.48|0
1691694900000|2023-08-10 19:15:00|270.01|267.81|269.79|267.59|271.38|269.18|268.73|266.53|0
1691695200000|2023-08-10 19:20:00|270.22|268.02|265.98|263.78|271.07|268.87|264.93|262.73|0
1691695500000|2023-08-10 19:25:00|265.77|263.57|261.01|258.81|266.19|263.99|259.96|257.76|0
1691695800000|2023-08-10 19:30:00|261.43|259.23|257.23|255.03|261.43|259.23|256.4|254.2|0
1691696100000|2023-08-10 19:35:00|256.6|254.4|256.18|253.98|258.9|256.7|255.56|253.36|0
1691696400000|2023-08-10 19:40:00|256.6|254.4|252.74|250.54|257.02|254.82|252.43|250.23|0
1691696700000|2023-08-10 19:45:00|252.85|250.65|256.59|254.39|259.74|257.54|251.81|249.61|0
1691697000000|2023-08-10 19:50:00|255.76|253.56|258.68|256.48|260.36|258.16|254.93|252.73|0
1691697300000|2023-08-10 19:55:00|258.26|256.06|258.26|256.06|260.78|258.58|257.22|255.02|0
1691697600000|2023-08-10 20:00:00|259.1|256.9|256.38|254.18|259.1|256.9|256.17|253.97|0
1691697900000|2023-08-10 20:05:00|256.79|254.59|258.05|255.85|258.26|256.06|256.79|254.59|0
1691698200000|2023-08-10 20:10:00|258.26|256.06|258.67|256.47|258.67|256.47|257.84|255.64|0
1691698500000|2023-08-10 20:15:00|258.87|256.27|258.87|256.27|258.87|256.27|258.66|256.06|0
1691698800000|2023-08-10 20:20:00|259.29|256.69|259.49|256.89|259.5|256.9|259.08|256.48|0
1691699100000|2023-08-10 20:25:00|259.7|257.1|260.12|257.52|260.12|257.52|259.49|256.89|0
1691699400000|2023-08-10 20:30:00|259.91|257.31|261.17|258.57|261.17|258.57|259.91|257.31|0
1691699700000|2023-08-10 20:35:00|261.06|258.46|260.11|257.51|261.38|258.78|260.11|257.51|0
1691700000000|2023-08-10 20:40:00|260.53|257.93|259.9|257.3|260.53|257.93|259.9|257.3|0
1691700300000|2023-08-10 20:45:00|259.69|257.09|259.69|257.09|259.9|257.3|259.48|256.88|0
1691700600000|2023-08-10 20:50:00|259.48|256.88|260.1|257.5|260.11|257.51|259.48|256.88|0
1691700900000|2023-08-10 20:55:00|259.9|257.3|259.99|257.39|260.31|257.71|259.68|257.08|0
1691701200000|2023-08-10 21:00:00|259.98|257.38|260.04|257.44|260.14|257.54|259.98|257.38|0
1691701500000|2023-08-10 21:05:00|260.01|257.41|260.1|257.5|260.1|257.5|259.98|257.38|0
1691701800000|2023-08-10 21:10:00|260.13|257.53|259.82|257.22|260.13|257.53|259.79|257.19|0
1691702100000|2023-08-10 21:15:00|259.79|257.19|259.79|257.19|259.82|257.22|259.79|257.19|0
1691702400000|2023-08-10 21:20:00|259.82|257.22|259.82|257.22|260|257.4|259.78|257.18|0
1691702700000|2023-08-10 21:25:00|259.75|257.15|259.78|257.18|259.78|257.18|259.75|257.15|0
1691703000000|2023-08-10 21:30:00|259.63|257.03|259.56|256.96|259.63|257.03|259.41|256.81|0
1691703300000|2023-08-10 21:35:00|259.5|256.9|259.41|256.81|259.63|257.03|259.41|256.81|0
1691703600000|2023-08-10 21:40:00|259.37|256.77|259.77|257.17|259.9|257.3|259.37|256.77|0
1691703900000|2023-08-10 21:45:00|259.8|257.2|259.9|257.3|260.27|257.67|259.8|257.2|0
1691704200000|2023-08-10 21:50:00|259.92|257.32|259.86|257.26|259.99|257.39|259.8|257.2|0
1691704500000|2023-08-10 21:55:00|259.73|257.13|260.01|257.41|260.01|257.41|259.73|257.13|0
1691704800000|2023-08-10 22:00:00|259.96|257.36|262.06|259.46|262.06|259.46|259.96|257.36|0
1691705100000|2023-08-10 22:05:00|261.95|259.35|261.74|259.14|262.16|259.56|261.63|259.03|0
1691705400000|2023-08-10 22:10:00|261.95|259.35|262.58|259.98|262.58|259.98|261.95|259.35|0
1691705700000|2023-08-10 22:15:00|262.79|260.19|261.74|259.14|262.79|260.19|261.52|258.92|0
1691706000000|2023-08-10 22:20:00|261.73|259.13|261.94|259.34|261.94|259.34|261.31|258.71|0
1691706300000|2023-08-10 22:25:00|261.73|259.13|263.41|260.81|263.41|260.81|261.52|258.92|0
1691706600000|2023-08-10 22:30:00|263.2|260.6|262.67|260.07|263.2|260.6|262.57|259.97|0
1691706900000|2023-08-10 22:35:00|262.57|259.97|262.57|259.97|262.99|260.39|262.35|259.75|0
1691707200000|2023-08-10 22:40:00|262.56|259.96|262.98|260.38|263.2|260.6|262.14|259.54|0
1691707500000|2023-08-10 22:45:00|263.08|260.48|263.19|260.59|263.62|261.02|262.98|260.38|0
1691707800000|2023-08-10 22:50:00|262.98|260.38|262.98|260.38|262.98|260.38|262.77|260.17|0
1691708100000|2023-08-10 22:55:00|262.77|260.17|262.76|260.16|262.77|260.17|262.55|259.95|0
1691708400000|2023-08-10 23:00:00|262.97|260.37|262.13|259.53|262.97|260.37|261.92|259.32|0
1691708700000|2023-08-10 23:05:00|262.34|259.74|261.49|258.89|262.34|259.74|261.28|258.68|0
1691709000000|2023-08-10 23:10:00|261.28|258.68|262.33|259.73|262.33|259.73|261.28|258.68|0
1691709300000|2023-08-10 23:15:00|262.12|259.52|262.54|259.94|262.64|260.04|262.12|259.52|0
1691709600000|2023-08-10 23:20:00|262.43|259.83|262.64|260.04|262.75|260.15|262.43|259.83|0
1691709900000|2023-08-10 23:25:00|262.75|260.15|263.17|260.57|263.17|260.57|262.75|260.15|0
1691710200000|2023-08-10 23:30:00|263.38|260.78|264.11|261.51|264.22|261.62|263.17|260.57|0
1691710500000|2023-08-10 23:35:00|264.22|261.62|264.22|261.62|264.64|262.04|264.01|261.41|0
1691710800000|2023-08-10 23:40:00|264.01|261.41|263.79|261.19|264.22|261.62|263.79|261.19|0
1691711100000|2023-08-10 23:45:00|263.89|261.29|264.63|262.03|264.63|262.03|263.89|261.29|0
1691711400000|2023-08-10 23:50:00|264.42|261.82|263.36|260.76|264.42|261.82|263.36|260.76|0
1691711700000|2023-08-10 23:55:00|263.15|260.55|263.78|261.18|263.78|261.18|263.15|260.55|0
1691712000000|2023-08-11 00:00:00|263.57|260.97|264.09|261.49|264.2|261.6|263.57|260.97|0
1691712300000|2023-08-11 00:05:00|264.2|261.6|263.99|261.39|264.2|261.6|263.57|260.97|0
1691712600000|2023-08-11 00:10:00|263.88|261.28|264.62|262.02|264.62|262.02|263.78|261.18|0
1691712900000|2023-08-11 00:15:00|264.41|261.81|265.25|262.65|265.46|262.86|264.41|261.81|0
1691713200000|2023-08-11 00:20:00|265.04|262.44|265.13|262.53|265.46|262.86|264.71|262.11|0
1691713500000|2023-08-11 00:25:00|264.92|262.32|265.34|262.74|265.34|262.74|264.92|262.32|0
1691713800000|2023-08-11 00:30:00|265.13|262.53|264.7|262.1|265.34|262.74|264.49|261.89|0
1691714100000|2023-08-11 00:35:00|264.49|261.89|264.7|262.1|264.91|262.31|264.49|261.89|0
1691714400000|2023-08-11 00:40:00|264.8|262.2|264.69|262.09|264.91|262.31|264.48|261.88|0
1691714700000|2023-08-11 00:45:00|264.8|262.2|266.81|264.21|266.81|264.21|264.69|262.09|0
1691715000000|2023-08-11 00:50:00|266.6|264|266.38|263.78|267.45|264.85|266.38|263.78|0
1691715300000|2023-08-11 00:55:00|266.17|263.57|266.38|263.78|266.38|263.78|266.17|263.57|0
1691715600000|2023-08-11 01:00:00|267.02|264.42|267.02|264.42|267.23|264.63|266.59|263.99|0
1691715900000|2023-08-11 01:05:00|266.8|264.2|266.38|263.78|267.02|264.42|266.16|263.56|0
1691716200000|2023-08-11 01:10:00|266.16|263.56|265.74|263.14|266.38|263.78|265.74|263.14|0
1691716500000|2023-08-11 01:15:00|265.95|263.35|266.79|264.19|266.9|264.3|265.95|263.35|0
1691716800000|2023-08-11 01:20:00|266.68|264.08|265.73|263.13|266.68|264.08|265.31|262.71|0
1691717100000|2023-08-11 01:25:00|265.83|263.23|265.94|263.34|266.15|263.55|265.73|263.13|0
1691717400000|2023-08-11 01:30:00|266.15|263.55|264.03|261.43|266.15|263.55|264.03|261.43|0
1691717700000|2023-08-11 01:35:00|264.24|261.64|265.51|262.91|265.94|263.34|264.24|261.64|0
1691718000000|2023-08-11 01:40:00|265.3|262.7|265.08|262.48|265.51|262.91|264.45|261.85|0
1691718300000|2023-08-11 01:45:00|264.97|262.37|265.72|263.12|265.72|263.12|264.02|261.42|0
1691718600000|2023-08-11 01:50:00|265.5|262.9|264.65|262.05|265.93|263.33|264.65|262.05|0
1691718900000|2023-08-11 01:55:00|264.54|261.94|263.59|260.99|264.87|262.27|263.38|260.78|0
1691719200000|2023-08-11 02:00:00|263.48|260.88|262.53|259.93|263.48|260.88|261.9|259.3|0
1691719500000|2023-08-11 02:05:00|262.32|259.72|262.95|260.35|263.38|260.78|262.11|259.51|0
1691719800000|2023-08-11 02:10:00|263.16|260.56|263.8|261.2|264.01|261.41|262.95|260.35|0
1691720100000|2023-08-11 02:15:00|263.58|260.98|263.58|260.98|263.8|261.2|263.37|260.77|0
1691720400000|2023-08-11 02:20:00|263.37|260.77|261.05|258.45|263.37|260.77|260.62|258.02|0
1691720700000|2023-08-11 02:25:00|260.94|258.34|260.41|257.81|261.26|258.66|259.99|257.39|0
1691721000000|2023-08-11 02:30:00|260.62|258.02|260.83|258.23|260.93|258.33|259.57|256.97|0
1691721300000|2023-08-11 02:35:00|260.93|258.33|260.61|258.01|260.93|258.33|260.19|257.59|0
1691721600000|2023-08-11 02:40:00|260.83|258.23|260.61|258.01|260.93|258.33|260.19|257.59|0
1691721900000|2023-08-11 02:45:00|260.82|258.22|260.61|258.01|260.92|258.32|260.61|258.01|0
1691722200000|2023-08-11 02:50:00|260.4|257.8|259.76|257.16|260.4|257.8|259.55|256.95|0
1691722500000|2023-08-11 02:55:00|259.55|256.95|260.6|258|261.03|258.43|259.55|256.95|0
1691722800000|2023-08-11 03:00:00|260.81|258.21|261.44|258.84|261.44|258.84|260.6|258|0
1691723100000|2023-08-11 03:05:00|261.54|258.94|261.44|258.84|261.87|259.27|261.23|258.63|0
1691723400000|2023-08-11 03:10:00|261.65|259.05|261.44|258.84|261.86|259.26|261.23|258.63|0
1691723700000|2023-08-11 03:15:00|261.23|258.63|261.22|258.62|261.65|259.05|260.06|257.46|0
1691724000000|2023-08-11 03:20:00|261.01|258.41|261.01|258.41|261.43|258.83|260.8|258.2|0
1691724300000|2023-08-11 03:25:00|261.11|258.51|261.95|259.35|262.06|259.46|260.8|258.2|0
1691724600000|2023-08-11 03:30:00|262.27|259.67|261.21|258.61|262.48|259.88|261.21|258.61|0
1691724900000|2023-08-11 03:35:00|261.11|258.51|258.06|255.46|261.21|258.61|257.43|254.83|0
1691725200000|2023-08-11 03:40:00|257.85|255.25|257.63|255.03|258.06|255.46|257.21|254.61|0
1691725500000|2023-08-11 03:45:00|257.73|255.13|257.42|254.82|257.84|255.24|257.42|254.82|0
1691725800000|2023-08-11 03:50:00|257.63|255.03|258.05|255.45|258.26|255.66|257.42|254.82|0
1691726100000|2023-08-11 03:55:00|257.94|255.34|258.04|255.44|258.46|255.86|257.84|255.24|0
1691726400000|2023-08-11 04:00:00|258.14|255.54|256.99|254.39|258.14|255.54|256.78|254.18|0
1691726700000|2023-08-11 04:05:00|257.2|254.6|257.62|255.02|257.62|255.02|256.78|254.18|0
1691727000000|2023-08-11 04:10:00|257.41|254.81|256.57|253.97|257.41|254.81|256.36|253.76|0
1691727300000|2023-08-11 04:15:00|256.46|253.86|256.56|253.96|256.98|254.38|256.14|253.54|0
1691727600000|2023-08-11 04:20:00|256.77|254.17|256.98|254.38|257.08|254.48|256.56|253.96|0
1691727900000|2023-08-11 04:25:00|256.77|254.17|257.19|254.59|257.19|254.59|256.56|253.96|0
1691728200000|2023-08-11 04:30:00|257.4|254.8|256.97|254.37|257.61|255.01|256.97|254.37|0
1691728500000|2023-08-11 04:35:00|256.76|254.16|257.18|254.58|257.18|254.58|256.55|253.95|0
1691728800000|2023-08-11 04:40:00|257.07|254.47|257.18|254.58|257.39|254.79|257.07|254.47|0
1691729100000|2023-08-11 04:45:00|257.07|254.47|256.75|254.15|257.18|254.58|256.55|253.95|0
1691729400000|2023-08-11 04:50:00|256.65|254.05|256.12|253.52|256.75|254.15|255.91|253.31|0
1691729700000|2023-08-11 04:55:00|256.33|253.73|257.17|254.57|257.17|254.57|256.33|253.73|0
1691730000000|2023-08-11 05:00:00|256.96|254.36|257.17|254.57|257.38|254.78|255.91|253.31|0
1691730300000|2023-08-11 05:05:00|256.96|254.36|256.53|253.93|256.96|254.36|255.91|253.31|0
1691730600000|2023-08-11 05:10:00|256.42|253.82|256.11|253.51|256.74|254.14|255.9|253.3|0
1691730900000|2023-08-11 05:15:00|256|253.4|257.16|254.56|257.16|254.56|255.9|253.3|0
1691731200000|2023-08-11 05:20:00|257.05|254.45|259.04|256.44|259.25|256.65|257.05|254.45|0
1691731500000|2023-08-11 05:25:00|258.93|256.33|258.92|256.32|259.04|256.44|258.19|255.59|0
1691731800000|2023-08-11 05:30:00|259.03|256.43|260.08|257.48|260.08|257.48|258.61|256.01|0
1691732100000|2023-08-11 05:35:00|259.97|257.37|259.66|257.06|260.18|257.58|259.45|256.85|0
1691732400000|2023-08-11 05:40:00|259.55|256.95|259.45|256.85|260.08|257.48|259.45|256.85|0
1691732700000|2023-08-11 05:45:00|259.44|256.84|260.91|258.31|261.76|259.16|259.34|256.74|0
1691733000000|2023-08-11 05:50:00|261.13|258.53|261.12|258.52|261.55|258.95|260.8|258.2|0
1691733300000|2023-08-11 05:55:00|260.91|258.31|261.22|258.62|261.54|258.94|260.7|258.1|0
1691733600000|2023-08-11 06:00:00|261.12|258.52|258.59|255.99|261.54|258.94|258.38|255.78|0
1691733900000|2023-08-11 06:05:00|258.39|256.19|258.81|256.61|258.81|256.61|257.34|255.14|0
1691734200000|2023-08-11 06:10:00|258.6|256.4|260.49|258.29|261.12|258.92|258.6|256.4|0
1691734500000|2023-08-11 06:15:00|260.28|258.08|259.86|257.66|260.7|258.5|259.64|257.44|0
1691734800000|2023-08-11 06:20:00|260.07|257.87|259.64|257.44|260.7|258.5|259.43|257.23|0
1691735100000|2023-08-11 06:25:00|259.85|257.65|260.69|258.49|260.69|258.49|259.43|257.23|0
1691735400000|2023-08-11 06:30:00|260.9|258.7|261.53|259.33|261.74|259.54|260.06|257.86|0
1691735700000|2023-08-11 06:35:00|261.32|259.12|261.11|258.91|262.16|259.96|261|258.8|0
1691736000000|2023-08-11 06:40:00|261.32|259.12|261.1|258.9|261.32|259.12|260.05|257.85|0
1691736300000|2023-08-11 06:45:00|260.89|258.69|261.52|259.32|261.84|259.64|260.89|258.69|0
1691736600000|2023-08-11 06:50:00|261.62|259.42|262.15|259.95|262.37|260.17|261.31|259.11|0
1691736900000|2023-08-11 06:55:00|262.04|259.84|261.94|259.74|262.78|260.58|261.94|259.74|0
1691737200000|2023-08-11 07:00:00|262.15|259.95|262.36|260.16|262.57|260.37|260.04|257.84|0
1691737500000|2023-08-11 07:05:00|261.94|259.74|262.99|260.79|263.62|261.42|261.4|259.2|0
1691737800000|2023-08-11 07:10:00|262.78|260.58|264.68|262.48|264.68|262.48|262.78|260.58|0
1691738100000|2023-08-11 07:15:00|264.99|262.79|264.25|262.05|265.31|263.11|264.04|261.84|0
1691738400000|2023-08-11 07:20:00|264.14|261.94|265.1|262.9|265.31|263.11|263.19|260.99|0
1691738700000|2023-08-11 07:25:00|265.2|263|265.09|262.89|265.52|263.32|264.46|262.26|0
1691739000000|2023-08-11 07:30:00|265.31|263.11|264.67|262.47|265.73|263.53|263.4|261.2|0
1691739300000|2023-08-11 07:35:00|264.56|262.36|263.82|261.62|264.67|262.47|263.39|261.19|0
1691739600000|2023-08-11 07:40:00|263.92|261.72|263.6|261.4|264.24|262.04|263.18|260.98|0
1691739900000|2023-08-11 07:45:00|263.81|261.61|264.45|262.25|264.66|262.46|262.97|260.77|0
1691740200000|2023-08-11 07:50:00|264.66|262.46|262.12|259.92|264.66|262.46|262.12|259.92|0
1691740500000|2023-08-11 07:55:00|262.22|260.02|261.06|258.86|262.22|260.02|261.06|258.86|0
1691740800000|2023-08-11 08:00:00|260.85|258.65|259.84|257.64|261.06|258.86|259.79|257.59|0
1691741100000|2023-08-11 08:05:00|259.63|257.43|257.31|255.11|259.84|257.64|257.1|254.9|0
1691741400000|2023-08-11 08:10:00|257.1|254.9|257.1|254.9|257.73|255.53|256.26|254.06|0
1691741700000|2023-08-11 08:15:00|256.89|254.69|257.94|255.74|258.57|256.37|256.26|254.06|0
1691742000000|2023-08-11 08:20:00|258.04|255.84|255.62|253.42|258.36|256.16|255.41|253.21|0
1691742300000|2023-08-11 08:25:00|255.41|253.21|256.46|254.26|257.51|255.31|255.41|253.21|0
1691742600000|2023-08-11 08:30:00|256.25|254.05|253.1|250.9|256.25|254.05|252.9|250.7|0
1691742900000|2023-08-11 08:35:00|253.31|251.11|251.22|249.02|254.15|251.95|251.22|249.02|0
1691743200000|2023-08-11 08:40:00|251.43|249.23|253.1|250.9|253.73|251.53|251.22|249.02|0
1691743500000|2023-08-11 08:45:00|253.31|251.11|253.3|251.1|253.31|251.11|252.26|250.06|0
1691743800000|2023-08-11 08:50:00|253.51|251.31|254.56|252.36|254.56|252.36|253.1|250.9|0
1691744100000|2023-08-11 08:55:00|254.45|252.25|254.55|252.35|255.6|253.4|253.3|251.1|0
1691744400000|2023-08-11 09:00:00|254.34|252.14|255.81|253.61|256.23|254.03|254.34|252.14|0
1691744700000|2023-08-11 09:05:00|256.02|253.82|257.07|254.87|257.7|255.5|256.02|253.82|0
1691745000000|2023-08-11 09:10:00|256.86|254.66|257.27|255.07|257.48|255.28|256.43|254.23|0
1691745300000|2023-08-11 09:15:00|257.06|254.86|256.85|254.65|257.37|255.17|256.43|254.23|0
1691745600000|2023-08-11 09:20:00|256.64|254.44|256.64|254.44|256.74|254.54|255.59|253.39|0
1691745900000|2023-08-11 09:25:00|256.74|254.54|257.26|255.06|257.69|255.49|256.52|254.32|0
1691746200000|2023-08-11 09:30:00|257.68|255.48|256.42|254.22|257.68|255.48|256.42|254.22|0
1691746500000|2023-08-11 09:35:00|256.63|254.43|257.47|255.27|257.68|255.48|255.58|253.38|0
1691746800000|2023-08-11 09:40:00|257.26|255.06|257.05|254.85|258.73|256.53|257.05|254.85|0
1691747100000|2023-08-11 09:45:00|257.26|255.06|255.78|253.58|257.26|255.06|255.78|253.58|0
1691747400000|2023-08-11 09:50:00|255.57|253.37|251.39|249.19|255.57|253.37|250.76|248.56|0
1691747700000|2023-08-11 09:55:00|251.18|248.98|252.64|250.44|253.05|250.85|249.93|247.73|0
1691748000000|2023-08-11 10:00:00|252.53|250.33|253.47|251.27|253.47|251.27|251.69|249.49|0
1691748300000|2023-08-11 10:05:00|253.68|251.48|254.51|252.31|255.14|252.94|253.36|251.16|0
1691748600000|2023-08-11 10:10:00|254.3|252.1|254.68|252.48|255.56|253.36|254.3|252.1|0
1691748900000|2023-08-11 10:15:00|254.58|252.38|255.21|253.01|255.84|253.64|253.95|251.75|0
1691749200000|2023-08-11 10:20:00|255.42|253.22|255.42|253.22|255.63|253.43|254.16|251.96|0
1691749500000|2023-08-11 10:25:00|255.31|253.11|254.78|252.58|255.83|253.63|254.67|252.47|0
1691749800000|2023-08-11 10:30:00|255.2|253|256.56|254.36|256.67|254.47|255.2|253|0
1691750100000|2023-08-11 10:35:00|256.46|254.26|256.25|254.05|258.36|256.16|256.25|254.05|0
1691750400000|2023-08-11 10:40:00|256.04|253.84|255.19|252.99|257.51|255.31|255.19|252.99|0
1691750700000|2023-08-11 10:45:00|254.98|252.78|254.98|252.78|255.82|253.62|254.14|251.94|0
1691751000000|2023-08-11 10:50:00|254.77|252.57|254.03|251.83|255.19|252.99|253.72|251.52|0
1691751300000|2023-08-11 10:55:00|254.14|251.94|253.93|251.73|254.56|252.36|253.51|251.31|0
1691751600000|2023-08-11 11:00:00|253.72|251.52|256.87|254.67|257.08|254.88|253.5|251.3|0
1691751900000|2023-08-11 11:05:00|257.08|254.88|257.28|255.08|258.55|256.35|256.97|254.77|0
1691752200000|2023-08-11 11:10:00|257.07|254.87|255.39|253.19|257.49|255.29|254.97|252.77|0
1691752500000|2023-08-11 11:15:00|255.81|253.61|255.59|253.39|256.44|254.24|255.38|253.18|0
1691752800000|2023-08-11 11:20:00|255.8|253.6|255.59|253.39|257.28|255.08|255.38|253.18|0
1691753100000|2023-08-11 11:25:00|255.38|253.18|256.64|254.44|256.74|254.54|254.96|252.76|0
1691753400000|2023-08-11 11:30:00|256.43|254.23|257.27|255.07|257.9|255.7|255.17|252.97|0
1691753700000|2023-08-11 11:35:00|257.06|254.86|256.95|254.75|257.37|255.17|256|253.8|0
1691754000000|2023-08-11 11:40:00|256.84|254.64|254.74|252.54|256.84|254.64|254.11|251.91|0
1691754300000|2023-08-11 11:45:00|254.53|252.33|255.37|253.17|256.52|254.32|254.53|252.33|0
1691754600000|2023-08-11 11:50:00|255.58|253.38|253.78|251.58|256|253.8|253.78|251.58|0
1691754900000|2023-08-11 11:55:00|253.68|251.48|254.31|252.11|254.52|252.32|253.05|250.85|0
1691755200000|2023-08-11 12:00:00|253.68|251.48|255.99|253.79|257.25|255.05|253.15|250.95|0
1691755500000|2023-08-11 12:05:00|255.78|253.58|254.09|251.89|255.99|253.79|253.46|251.26|0
1691755800000|2023-08-11 12:10:00|254.3|252.1|254.3|252.1|254.72|252.52|253.25|251.05|0
1691756100000|2023-08-11 12:15:00|254.09|251.89|253.67|251.47|254.82|252.62|253.67|251.47|0
1691756400000|2023-08-11 12:20:00|254.09|251.89|254.08|251.88|254.72|252.52|253.46|251.26|0
1691756700000|2023-08-11 12:25:00|254.29|252.09|255.65|253.45|255.65|253.45|253.24|251.04|0
1691757000000|2023-08-11 12:30:00|255.13|252.93|245.73|243.53|255.13|252.93|244.61|242.41|0
1691757300000|2023-08-11 12:35:00|245.31|243.11|247.59|245.39|249.68|247.48|245.31|243.11|0
1691757600000|2023-08-11 12:40:00|247.18|244.98|248.42|246.22|251.76|249.56|246.14|243.94|0
1691757900000|2023-08-11 12:45:00|248.21|246.01|242.82|240.62|248.31|246.11|242.82|240.62|0
1691758200000|2023-08-11 12:50:00|243.03|240.83|242.92|240.72|245.09|242.89|241.99|239.79|0
1691758500000|2023-08-11 12:55:00|242.82|240.62|242.61|240.41|244.26|242.06|241.58|239.38|0
1691758800000|2023-08-11 13:00:00|242.19|239.99|246.06|243.86|246.68|244.48|241.16|238.96|0
1691759100000|2023-08-11 13:05:00|246.27|244.07|247.72|245.52|248.13|245.93|245.44|243.24|0
1691759400000|2023-08-11 13:10:00|248.13|245.93|247.09|244.89|248.34|246.14|245.85|243.65|0
1691759700000|2023-08-11 13:15:00|246.88|244.68|245.22|243.02|247.09|244.89|243.78|241.58|0
1691760000000|2023-08-11 13:20:00|245.11|242.91|243.77|241.57|246.05|243.85|243.57|241.37|0
1691760300000|2023-08-11 13:25:00|243.98|241.78|240.68|238.48|244.81|242.61|240.48|238.28|0
1691760600000|2023-08-11 13:30:00|241.71|239.51|243.27|241.07|243.48|241.28|235.77|233.57|0
1691760900000|2023-08-11 13:35:00|242.96|240.76|244.82|242.62|247.3|245.1|242.96|240.76|0
1691761200000|2023-08-11 13:40:00|245.03|242.83|241.54|239.34|246.06|243.86|239.1|236.9|0
1691761500000|2023-08-11 13:45:00|241.34|239.14|241.33|239.13|242.97|240.77|238.28|236.08|0
1691761800000|2023-08-11 13:50:00|241.54|239.34|242.35|240.15|244.4|242.2|239.7|237.5|0
1691762100000|2023-08-11 13:55:00|242.56|240.36|243.85|241.65|244.81|242.61|242.15|239.95|0
1691762400000|2023-08-11 14:00:00|246.22|244.02|251.59|249.39|254.09|251.89|245.6|243.4|0
1691762700000|2023-08-11 14:05:00|252.42|250.22|251.17|248.97|253.88|251.68|249.51|247.31|0
1691763000000|2023-08-11 14:10:00|251.38|249.18|254.08|251.88|255.12|252.92|247.03|244.83|0
1691763300000|2023-08-11 14:15:00|253.66|251.46|256.74|254.54|258|255.8|253.66|251.46|0
1691763600000|2023-08-11 14:20:00|256.95|254.75|262|259.8|264.12|261.92|256.95|254.75|0
1691763900000|2023-08-11 14:25:00|262.43|260.23|258.83|256.63|262.43|260.23|257.99|255.79|0
1691764200000|2023-08-11 14:30:00|259.68|257.48|255.68|253.48|260.52|258.32|255.68|253.48|0
1691764500000|2023-08-11 14:35:00|255.89|253.69|261.99|259.79|262.21|260.01|254.42|252.22|0
1691764800000|2023-08-11 14:40:00|261.78|259.58|260.09|257.89|263.9|261.7|258.62|256.42|0
1691765100000|2023-08-11 14:45:00|259.88|257.68|258.61|256.41|260.93|258.73|257.35|255.15|0
1691765400000|2023-08-11 14:50:00|258.82|256.62|252.11|249.91|258.82|256.62|251.69|249.49|0
1691765700000|2023-08-11 14:55:00|252.53|250.33|252.11|249.91|254.83|252.63|251.48|249.28|0
1691766000000|2023-08-11 15:00:00|252.32|250.12|254.61|252.41|255.03|252.83|252.32|250.12|0
1691766300000|2023-08-11 15:05:00|254.4|252.2|250.85|248.65|254.61|252.41|250.02|247.82|0
1691766600000|2023-08-11 15:10:00|251.06|248.86|247.73|245.53|251.06|248.86|246.9|244.7|0
1691766900000|2023-08-11 15:15:00|247.52|245.32|247.31|245.11|247.83|245.63|245.45|243.25|0
1691767200000|2023-08-11 15:20:00|247.11|244.91|246.07|243.87|249.6|247.4|245.86|243.66|0
1691767500000|2023-08-11 15:25:00|246.28|244.08|246.27|244.07|248.14|245.94|245.24|243.04|0
1691767800000|2023-08-11 15:30:00|245.86|243.66|244.82|242.62|248.14|245.94|244.2|242|0
1691768100000|2023-08-11 15:35:00|245.03|242.83|246.68|244.48|249.38|247.18|244.82|242.62|0
1691768400000|2023-08-11 15:40:00|246.89|244.69|248.13|245.93|248.13|245.93|245.02|242.82|0
1691768700000|2023-08-11 15:45:00|248.33|246.13|246.47|244.27|248.96|246.76|245.85|243.65|0
1691769000000|2023-08-11 15:50:00|246.26|244.06|246.05|243.85|246.88|244.68|244.81|242.61|0
1691769300000|2023-08-11 15:55:00|246.26|244.06|252.28|250.08|252.7|250.5|245.43|243.23|0
1691769600000|2023-08-11 16:00:00|252.49|250.29|252.9|250.7|254.58|252.38|251.24|249.04|0
1691769900000|2023-08-11 16:05:00|253.11|250.91|253.53|251.33|256.25|254.05|252.69|250.49|0
1691770200000|2023-08-11 16:10:00|253.74|251.54|255.83|253.63|256.04|253.84|252.27|250.07|0
1691770500000|2023-08-11 16:15:00|256.46|254.26|254.36|252.16|257.51|255.31|254.15|251.95|0
1691770800000|2023-08-11 16:20:00|254.15|251.95|252.26|250.06|254.99|252.79|251.85|249.65|0
1691771100000|2023-08-11 16:25:00|252.47|250.27|250.39|248.19|252.47|250.27|247.69|245.49|0
1691771400000|2023-08-11 16:30:00|250.59|248.39|252.36|250.16|253.09|250.89|250.59|248.39|0
1691771700000|2023-08-11 16:35:00|252.05|249.85|248.92|246.72|252.47|250.27|248.72|246.52|0
1691772000000|2023-08-11 16:40:00|248.72|246.52|246.64|244.44|249.34|247.14|246.64|244.44|0
1691772300000|2023-08-11 16:45:00|246.85|244.65|246.43|244.23|248.09|245.89|245.81|243.61|0
1691772600000|2023-08-11 16:50:00|246.22|244.02|247.25|245.05|248.09|245.89|245.6|243.4|0
1691772900000|2023-08-11 16:55:00|246.84|244.64|247.25|245.05|247.46|245.26|245.6|243.4|0
1691773200000|2023-08-11 17:00:00|247.46|245.26|249.95|247.75|250.57|248.37|247.04|244.84|0
1691773500000|2023-08-11 17:05:00|249.53|247.33|246.42|244.22|249.53|247.33|245.59|243.39|0
1691773800000|2023-08-11 17:10:00|246.21|244.01|246.83|244.63|248.07|245.87|245.8|243.6|0
1691774100000|2023-08-11 17:15:00|246.62|244.42|248.48|246.28|249.32|247.12|246.41|244.21|0
1691774400000|2023-08-11 17:20:00|248.28|246.08|248.62|246.42|250.15|247.95|247.58|245.38|0
1691774700000|2023-08-11 17:25:00|248.41|246.21|252.8|250.6|253.22|251.02|248.41|246.21|0
1691775000000|2023-08-11 17:30:00|253.01|250.81|251.75|249.55|253.64|251.44|251.75|249.55|0
1691775300000|2023-08-11 17:35:00|251.96|249.76|251.33|249.13|252.9|250.7|249.86|247.66|0
1691775600000|2023-08-11 17:40:00|251.54|249.34|247.98|245.78|252.37|250.17|246.73|244.53|0
1691775900000|2023-08-11 17:45:00|247.77|245.57|246.52|244.32|248.19|245.99|245.17|242.97|0
1691776200000|2023-08-11 17:50:00|246.31|244.11|246.31|244.11|246.94|244.74|244.65|242.45|0
1691776500000|2023-08-11 17:55:00|245.89|243.69|248.6|246.4|249.22|247.02|244.44|242.24|0
1691776800000|2023-08-11 18:00:00|248.39|246.19|250.07|247.87|251.52|249.32|247.76|245.56|0
1691777100000|2023-08-11 18:05:00|250.48|248.28|250.69|248.49|253.2|251|250.48|248.28|0
1691777400000|2023-08-11 18:10:00|250.48|248.28|250.48|248.28|251.52|249.32|249.23|247.03|0
1691777700000|2023-08-11 18:15:00|250.9|248.7|253.2|251|253.83|251.63|250.27|248.07|0
1691778000000|2023-08-11 18:20:00|252.78|250.58|254.45|252.25|254.66|252.46|250.27|248.07|0
1691778300000|2023-08-11 18:25:00|254.66|252.46|255.08|252.88|256.98|254.78|254.66|252.46|0
1691778600000|2023-08-11 18:30:00|254.87|252.67|255.71|253.51|259.72|257.52|254.87|252.67|0
1691778900000|2023-08-11 18:35:00|255.5|253.3|256.97|254.77|257.18|254.98|252.77|250.57|0
1691779200000|2023-08-11 18:40:00|257.18|254.98|255.7|253.5|258.23|256.03|254.65|252.45|0
1691779500000|2023-08-11 18:45:00|255.49|253.29|257.81|255.61|258.44|256.24|255.28|253.08|0
1691779800000|2023-08-11 18:50:00|258.02|255.82|257.59|255.39|258.75|256.55|256.54|254.34|0
1691780100000|2023-08-11 18:55:00|257.8|255.6|258.43|256.23|259.7|257.5|257.38|255.18|0
1691780400000|2023-08-11 19:00:00|258.22|256.02|256.53|254.33|258.64|256.44|254.01|251.81|0
1691780700000|2023-08-11 19:05:00|256.74|254.54|251.91|249.71|257.16|254.96|251.7|249.5|0
1691781000000|2023-08-11 19:10:00|251.49|249.29|253.37|251.17|254.21|252.01|250.65|248.45|0
1691781300000|2023-08-11 19:15:00|253.16|250.96|255.26|253.06|255.89|253.69|252.53|250.33|0
1691781600000|2023-08-11 19:20:00|255.05|252.85|256.94|254.74|256.94|254.74|253.79|251.59|0
1691781900000|2023-08-11 19:25:00|257.15|254.95|256.73|254.53|258.84|256.64|256.31|254.11|0
1691782200000|2023-08-11 19:30:00|256.1|253.9|257.99|255.79|258.2|256|255.99|253.79|0
1691782500000|2023-08-11 19:35:00|258.2|256|254.62|252.42|258.84|256.64|253.78|251.58|0
1691782800000|2023-08-11 19:40:00|254.41|252.21|255.25|253.05|255.67|253.47|252.52|250.32|0
1691783100000|2023-08-11 19:45:00|254.82|252.62|253.35|251.15|255.46|253.26|251.89|249.69|0
1691783400000|2023-08-11 19:50:00|252.72|250.52|252.51|250.31|255.03|252.83|251.26|249.06|0
1691783700000|2023-08-11 19:55:00|251.46|249.26|252.72|250.52|253.35|251.15|249.37|247.17|0
1691784000000|2023-08-11 20:00:00|253.56|251.36|256.08|253.88|256.29|254.09|253.56|251.36|0
1691784300000|2023-08-11 20:05:00|255.86|253.66|256.07|253.87|256.28|254.08|255.65|253.45|0
1691784600000|2023-08-11 20:10:00|256.28|254.08|257.76|255.56|257.97|255.77|255.86|253.66|0
1691973000000|2023-08-14 00:30:00|260.82|258.22|259.54|256.94|260.82|258.22|258.69|256.09|0
1691973300000|2023-08-14 00:35:00|259.75|257.15|258.05|255.45|259.75|257.15|257.84|255.24|0
1691973600000|2023-08-14 00:40:00|257.84|255.24|256.78|254.18|258.05|255.45|256.57|253.97|0
1691973900000|2023-08-14 00:45:00|256.67|254.07|256.15|253.55|256.78|254.18|255.52|252.92|0
1691974200000|2023-08-14 00:50:00|255.94|253.34|255.93|253.33|256.36|253.76|255.51|252.91|0
1691974500000|2023-08-14 00:55:00|255.72|253.12|255.09|252.49|255.72|253.12|254.46|251.86|0
1691974800000|2023-08-14 01:00:00|254.88|252.28|254.66|252.06|255.51|252.91|254.03|251.43|0
1691975100000|2023-08-14 01:05:00|254.45|251.85|256.13|253.53|256.13|253.53|254.45|251.85|0
1691975400000|2023-08-14 01:10:00|255.92|253.32|255.29|252.69|256.13|253.53|255.29|252.69|0
1691975700000|2023-08-14 01:15:00|255.08|252.48|254.86|252.26|256.34|253.74|254.65|252.05|0
1691976000000|2023-08-14 01:20:00|255.07|252.47|252.34|249.74|255.07|252.47|250.34|247.74|0
1691976300000|2023-08-14 01:25:00|251.92|249.32|253.38|250.78|253.39|250.79|251.91|249.31|0
1691976600000|2023-08-14 01:30:00|253.17|250.57|250.86|248.26|253.17|250.57|250.65|248.05|0
1691976900000|2023-08-14 01:35:00|250.65|248.05|250.23|247.63|251.7|249.1|248.56|245.96|0
1691977200000|2023-08-14 01:40:00|250.44|247.84|252.79|250.19|253.59|250.99|250.44|247.84|0
1691977500000|2023-08-14 01:45:00|253|250.4|250.8|248.2|253|250.4|250.17|247.57|0
1691977800000|2023-08-14 01:50:00|251.22|248.62|250.69|248.09|253.55|250.95|250.59|247.99|0
1691978100000|2023-08-14 01:55:00|250.8|248.2|251.43|248.83|252.17|249.57|250.8|248.2|0
1691978400000|2023-08-14 02:00:00|251.22|248.62|248.9|246.3|251.64|249.04|248.9|246.3|0
1691978700000|2023-08-14 02:05:00|249.11|246.51|249.1|246.5|251|248.4|249.1|246.5|0
1691979000000|2023-08-14 02:10:00|249.31|246.71|244.49|241.89|249.31|246.71|244.28|241.68|0
1691979300000|2023-08-14 02:15:00|244.28|241.68|245.32|242.72|245.53|242.93|244.07|241.47|0
1691979600000|2023-08-14 02:20:00|245.21|242.61|244.9|242.3|246.16|243.56|244.9|242.3|0
1691979900000|2023-08-14 02:25:00|245.11|242.51|244.69|242.09|245.53|242.93|244.48|241.88|0
1691980200000|2023-08-14 02:30:00|244.58|241.98|245.1|242.5|245.52|242.92|244.48|241.88|0
1691980500000|2023-08-14 02:35:00|244.99|242.39|246.57|243.97|246.78|244.18|244.89|242.29|0
1691980800000|2023-08-14 02:40:00|246.36|243.76|244.26|241.66|246.36|243.76|243.22|240.62|0
1691981100000|2023-08-14 02:45:00|244.47|241.87|245.51|242.91|245.93|243.33|244.26|241.66|0
1691981400000|2023-08-14 02:50:00|245.3|242.7|244.35|241.75|245.51|242.91|244.25|241.65|0
1691981700000|2023-08-14 02:55:00|244.25|241.65|243.83|241.23|244.46|241.86|243.42|240.82|0
1691982000000|2023-08-14 03:00:00|244.04|241.44|243.83|241.23|244.88|242.28|243|240.4|0
1691982300000|2023-08-14 03:05:00|244.04|241.44|244.24|241.64|245.08|242.48|244.04|241.44|0
1691982600000|2023-08-14 03:10:00|244.45|241.85|243.61|241.01|244.45|241.85|243.2|240.6|0
1691982900000|2023-08-14 03:15:00|243.82|241.22|245.53|242.93|245.74|243.14|243.82|241.22|0
1691983200000|2023-08-14 03:20:00|245.63|243.03|243.03|240.43|245.94|243.34|243.03|240.43|0
1691983500000|2023-08-14 03:25:00|243.23|240.63|244.27|241.67|245.31|242.71|243.03|240.43|0
1691983800000|2023-08-14 03:30:00|244.48|241.88|243.64|241.04|244.89|242.29|243.44|240.84|0
1691984100000|2023-08-14 03:35:00|243.85|241.25|243.74|241.14|243.85|241.25|243.22|240.62|0
1691984400000|2023-08-14 03:40:00|243.64|241.04|243.43|240.83|244.26|241.66|243.43|240.83|0
1691984700000|2023-08-14 03:45:00|243.64|241.04|244.05|241.45|244.26|241.66|243.43|240.83|0
1691985000000|2023-08-14 03:50:00|243.84|241.24|241.14|238.54|243.84|241.24|239.48|236.88|0
1691985300000|2023-08-14 03:55:00|241.35|238.75|244.04|241.44|244.25|241.65|241.35|238.75|0
1691985600000|2023-08-14 04:00:00|243.83|241.23|244.04|241.44|244.25|241.65|242.79|240.19|0
1691985900000|2023-08-14 04:05:00|243.93|241.33|243.2|240.6|244.04|241.44|243|240.4|0
1691986200000|2023-08-14 04:10:00|243.41|240.81|244.45|241.85|244.45|241.85|243.2|240.6|0
1691986500000|2023-08-14 04:15:00|244.66|242.06|244.86|242.26|245.07|242.47|242.99|240.39|0
1691986800000|2023-08-14 04:20:00|244.65|242.05|244.65|242.05|245.17|242.57|244.44|241.84|0
1691987100000|2023-08-14 04:25:00|244.44|241.84|245.06|242.46|245.06|242.46|244.23|241.63|0
1691987400000|2023-08-14 04:30:00|244.96|242.36|245.06|242.46|245.48|242.88|244.65|242.05|0
1691987700000|2023-08-14 04:35:00|245.27|242.67|245.47|242.87|245.68|243.08|245.06|242.46|0
1691988000000|2023-08-14 04:40:00|245.27|242.67|245.47|242.87|245.68|243.08|245.06|242.46|0
1691988300000|2023-08-14 04:45:00|245.26|242.66|245.47|242.87|245.68|243.08|245.05|242.45|0
1691988600000|2023-08-14 04:50:00|245.57|242.97|244.63|242.03|245.88|243.28|244.42|241.82|0
1691988900000|2023-08-14 04:55:00|244.73|242.13|242.76|240.16|244.84|242.24|242.76|240.16|0
1691989200000|2023-08-14 05:00:00|242.96|240.36|244.21|241.61|244.42|241.82|242.96|240.36|0
1691989500000|2023-08-14 05:05:00|244|241.4|244.2|241.6|244.62|242.02|244|241.4|0
1691989800000|2023-08-14 05:10:00|244.41|241.81|245.87|243.27|246.08|243.48|244.41|241.81|0
1691990100000|2023-08-14 05:15:00|245.76|243.16|245.24|242.64|246.08|243.48|245.03|242.43|0
1691990400000|2023-08-14 05:20:00|245.34|242.74|246.07|243.47|246.49|243.89|245.03|242.43|0
1691990700000|2023-08-14 05:25:00|245.86|243.26|246.9|244.3|246.9|244.3|245.65|243.05|0
1691991000000|2023-08-14 05:30:00|246.49|243.89|246.27|243.67|246.7|244.1|245.86|243.26|0
1691991300000|2023-08-14 05:35:00|246.17|243.57|247.11|244.51|247.32|244.72|246.07|243.47|0
1691991600000|2023-08-14 05:40:00|246.9|244.3|247.31|244.71|248.36|245.76|246.9|244.3|0
1691991900000|2023-08-14 05:45:00|247.52|244.92|247.31|244.71|247.52|244.92|246.68|244.08|0
1691992200000|2023-08-14 05:50:00|247.52|244.92|246.68|244.08|248.77|246.17|246.47|243.87|0
1691992500000|2023-08-14 05:55:00|246.47|243.87|247.51|244.91|247.51|244.91|246.47|243.87|0
1691992800000|2023-08-14 06:00:00|247.72|245.12|246.88|244.28|247.93|245.33|246.67|244.07|0
1691993100000|2023-08-14 06:05:00|246.46|243.86|246.47|244.27|246.89|244.69|245.43|243.23|0
1691993400000|2023-08-14 06:10:00|246.26|244.06|247.51|245.31|247.93|245.73|245.42|243.22|0
1691993700000|2023-08-14 06:15:00|247.3|245.1|248.07|245.87|249.19|246.99|247.3|245.1|0
1691994000000|2023-08-14 06:20:00|247.86|245.66|247.02|244.82|248.7|246.5|246.39|244.19|0
1691994300000|2023-08-14 06:25:00|247.23|245.03|248.06|245.86|248.07|245.87|247.01|244.81|0
1691994600000|2023-08-14 06:30:00|247.85|245.65|248.48|246.28|248.69|246.49|247.22|245.02|0
1691994900000|2023-08-14 06:35:00|248.69|246.49|247.22|245.02|248.69|246.49|247.22|245.02|0
1691995200000|2023-08-14 06:40:00|247.01|244.81|247.63|245.43|248.27|246.07|247.01|244.81|0
1691995500000|2023-08-14 06:45:00|247.52|245.32|248.26|246.06|248.26|246.06|247.21|245.01|0
1691995800000|2023-08-14 06:50:00|248.05|245.85|248.89|246.69|249.31|247.11|248.05|245.85|0
1691996100000|2023-08-14 06:55:00|249.1|246.9|248.89|246.69|250.15|247.95|248.68|246.48|0
1691996400000|2023-08-14 07:00:00|249.1|246.9|247.83|245.63|249.52|247.32|247.2|245|0
1691996700000|2023-08-14 07:05:00|248.04|245.84|249.51|247.31|250.15|247.95|247.62|245.42|0
1691997000000|2023-08-14 07:10:00|249.72|247.52|249.09|246.89|250.36|248.16|247.62|245.42|0
1691997300000|2023-08-14 07:15:00|249.3|247.1|249.93|247.73|250.24|248.04|248.67|246.47|0
1691997600000|2023-08-14 07:20:00|249.82|247.62|252.46|250.26|252.78|250.58|249.82|247.62|0
1691997900000|2023-08-14 07:25:00|252.35|250.15|251.61|249.41|253.1|250.9|251.4|249.2|0
1691998200000|2023-08-14 07:30:00|251.82|249.62|252.88|250.68|253.3|251.1|251.82|249.62|0
1691998500000|2023-08-14 07:35:00|252.67|250.47|252.24|250.04|253.09|250.89|252.03|249.83|0
1691998800000|2023-08-14 07:40:00|252.03|249.83|249.91|247.71|252.67|250.47|249.7|247.5|0
1691999100000|2023-08-14 07:45:00|249.8|247.6|250.43|248.23|250.76|248.56|249.17|246.97|0
1691999400000|2023-08-14 07:50:00|250.76|248.56|257.12|254.92|257.33|255.13|250.76|248.56|0
1691999700000|2023-08-14 07:55:00|257.33|255.13|265.69|263.49|268.71|266.51|257.12|254.92|0
1692000000000|2023-08-14 08:00:00|265.47|263.27|263.53|261.33|266.98|264.78|262.67|260.47|0
1692000300000|2023-08-14 08:05:00|263.32|261.12|268.11|265.91|268.11|265.91|262.89|260.69|0
1692000600000|2023-08-14 08:10:00|267.9|265.7|261.54|259.34|267.9|265.7|260.9|258.7|0
1692000900000|2023-08-14 08:15:00|262.19|259.99|259.83|257.63|262.83|260.63|259.41|257.21|0
1692001200000|2023-08-14 08:20:00|260.05|257.85|260.56|258.36|262.28|260.08|259.41|257.21|0
1692001500000|2023-08-14 08:25:00|260.78|258.58|259.92|257.72|261.85|259.65|259.7|257.5|0
1692001800000|2023-08-14 08:30:00|259.49|257.29|258.63|256.43|259.7|257.5|257.78|255.58|0
1692002100000|2023-08-14 08:35:00|258.85|256.65|260.87|258.67|260.99|258.79|258.63|256.43|0
1692002400000|2023-08-14 08:40:00|260.98|258.78|260.12|257.92|261.2|259|259.48|257.28|0
1692002700000|2023-08-14 08:45:00|260.34|258.14|259.91|257.71|261.62|259.42|259.91|257.71|0
1692003000000|2023-08-14 08:50:00|260.01|257.81|260.7|258.5|261.19|258.99|259.48|257.28|0
1692003300000|2023-08-14 08:55:00|260.8|258.6|258.99|256.79|260.91|258.71|258.56|256.36|0
1692003600000|2023-08-14 09:00:00|259.09|256.89|258.77|256.57|259.2|257|257.49|255.29|0
1692003900000|2023-08-14 09:05:00|258.87|256.67|258.13|255.93|260.05|257.85|257.91|255.71|0
1692004200000|2023-08-14 09:10:00|257.91|255.71|260.04|257.84|260.36|258.16|256.63|254.43|0
1692004500000|2023-08-14 09:15:00|260.26|258.06|260.47|258.27|261.11|258.91|258.98|256.78|0
1692004800000|2023-08-14 09:20:00|260.68|258.48|260.04|257.84|261.75|259.55|260.04|257.84|0
1692005100000|2023-08-14 09:25:00|260.25|258.05|260.25|258.05|260.68|258.48|259.39|257.19|0
1692005400000|2023-08-14 09:30:00|260.04|257.84|259.49|257.29|260.46|258.26|259.07|256.87|0
1692005700000|2023-08-14 09:35:00|259.6|257.4|258.96|256.76|261.74|259.54|258.75|256.55|0
1692006000000|2023-08-14 09:40:00|259.17|256.97|258.96|256.76|259.81|257.61|258.32|256.12|0
1692006300000|2023-08-14 09:45:00|258.74|256.54|259.17|256.97|259.81|257.61|258.53|256.33|0
1692006600000|2023-08-14 09:50:00|258.96|256.76|258.41|256.21|259.17|256.97|257.89|255.69|0
1692006900000|2023-08-14 09:55:00|258.53|256.33|259.38|257.18|259.59|257.39|258.52|256.32|0
1692007200000|2023-08-14 10:00:00|259.69|257.49|259.16|256.96|260.23|258.03|257.88|255.68|0
1692007500000|2023-08-14 10:05:00|259.37|257.17|260.44|258.24|261.72|259.52|259.37|257.17|0
1692007800000|2023-08-14 10:10:00|260.87|258.67|260.65|258.45|261.51|259.31|260.44|258.24|0
1692008100000|2023-08-14 10:15:00|260.86|258.66|261.18|258.98|261.51|259.31|260.65|258.45|0
1692008400000|2023-08-14 10:20:00|261.5|259.3|259.36|257.16|262.57|260.37|259.15|256.95|0
1692008700000|2023-08-14 10:25:00|259.15|256.95|258.93|256.73|259.36|257.16|258.29|256.09|0
1692009000000|2023-08-14 10:30:00|258.72|256.52|259.78|257.58|259.79|257.59|258.5|256.3|0
1692009300000|2023-08-14 10:35:00|259.57|257.37|260.85|258.65|261.06|258.86|259.14|256.94|0
1692009600000|2023-08-14 10:40:00|260.95|258.75|261.7|259.5|261.81|259.61|260.85|258.65|0
1692009900000|2023-08-14 10:45:00|261.92|259.72|263.09|260.89|263.42|261.22|261.92|259.72|0
1692010200000|2023-08-14 10:50:00|263.2|261|263.2|261|263.63|261.43|262.98|260.78|0
1692010500000|2023-08-14 10:55:00|263.41|261.21|261.58|259.38|263.84|261.64|261.48|259.28|0
1692010800000|2023-08-14 11:00:00|261.48|259.28|261.05|258.85|261.91|259.71|261.05|258.85|0
1692011100000|2023-08-14 11:05:00|260.83|258.63|261.05|258.85|262.55|260.35|260.62|258.42|0
1692011400000|2023-08-14 11:10:00|260.93|258.73|259.12|256.92|261.05|258.85|258.91|256.71|0
1692011700000|2023-08-14 11:15:00|258.9|256.7|259.12|256.92|259.33|257.13|258.48|256.28|0
1692012000000|2023-08-14 11:20:00|258.9|256.7|259.54|257.34|259.97|257.77|258.69|256.49|0
1692012300000|2023-08-14 11:25:00|259.75|257.55|259.96|257.76|259.96|257.76|258.79|256.59|0
1692012600000|2023-08-14 11:30:00|259.75|257.55|259.32|257.12|260.61|258.41|258.68|256.48|0
1692012900000|2023-08-14 11:35:00|259.11|256.91|256.97|254.77|259.11|256.91|256.76|254.56|0
1692013200000|2023-08-14 11:40:00|257.4|255.2|256.12|253.92|257.82|255.62|255.48|253.28|0
1692013500000|2023-08-14 11:45:00|255.9|253.7|256.33|254.13|256.54|254.34|255.26|253.06|0
1692013800000|2023-08-14 11:50:00|256.11|253.91|257.17|254.97|257.6|255.4|255.47|253.27|0
1692014100000|2023-08-14 11:55:00|256.96|254.76|257.81|255.61|258.03|255.83|256.75|254.55|0
1692014400000|2023-08-14 12:00:00|257.6|255.4|256.32|254.12|257.81|255.61|255.89|253.69|0
1692014700000|2023-08-14 12:05:00|256.1|253.9|255.68|253.48|256.1|253.9|255.04|252.84|0
1692015000000|2023-08-14 12:10:00|255.89|253.69|255.46|253.26|256.31|254.11|255.04|252.84|0
1692015300000|2023-08-14 12:15:00|255.56|253.36|252.06|249.86|255.88|253.68|251.85|249.65|0
1692015600000|2023-08-14 12:20:00|251.85|249.65|249.95|247.75|252.91|250.71|249.74|247.54|0
1692015900000|2023-08-14 12:25:00|249.74|247.54|248.89|246.69|250.58|248.38|248.47|246.27|0
1692016200000|2023-08-14 12:30:00|248.68|246.48|246.57|244.37|249.2|247|244.69|242.49|0
1692016500000|2023-08-14 12:35:00|246.36|244.16|246.57|244.37|248.47|246.27|246.15|243.95|0
1692016800000|2023-08-14 12:40:00|246.36|244.16|245.73|243.53|247.2|245|245.31|243.11|0
1692017100000|2023-08-14 12:45:00|245.83|243.63|244.15|241.95|246.36|244.16|242.38|240.18|0
1692017400000|2023-08-14 12:50:00|244.26|242.06|247.4|245.2|248.04|245.84|244.26|242.06|0
1692017700000|2023-08-14 12:55:00|247.19|244.99|247.19|244.99|247.82|245.62|246.35|244.15|0
1692018000000|2023-08-14 13:00:00|246.98|244.78|246.98|244.78|247.19|244.99|244.98|242.78|0
1692018300000|2023-08-14 13:05:00|246.35|244.15|246.55|244.35|246.56|244.36|244.45|242.25|0
1692018600000|2023-08-14 13:10:00|246.13|243.93|245.29|243.09|246.13|243.93|244.24|242.04|0
1692018900000|2023-08-14 13:15:00|245.5|243.3|244.66|242.46|245.92|243.72|242.77|240.57|0
1692019200000|2023-08-14 13:20:00|244.45|242.25|242.98|240.78|244.87|242.67|242.14|239.94|0
1692019500000|2023-08-14 13:25:00|242.77|240.57|243.39|241.19|244.23|242.03|242.35|240.15|0
1692019800000|2023-08-14 13:30:00|244.23|242.03|245.91|243.71|246.33|244.13|242.35|240.15|0
1692020100000|2023-08-14 13:35:00|246.12|243.92|245.69|243.49|246.54|244.34|242.13|239.93|0
1692020400000|2023-08-14 13:40:00|245.9|243.7|246.95|244.75|248.64|246.44|245.69|243.49|0
1692020700000|2023-08-14 13:45:00|246.53|244.33|243.59|241.39|248.43|246.23|241.71|239.51|0
1692021000000|2023-08-14 13:50:00|243.17|240.97|247.37|245.17|248.84|246.64|242.13|239.93|0
1692021300000|2023-08-14 13:55:00|246.74|244.54|248.21|246.01|248.42|246.22|245.05|242.85|0
1692021600000|2023-08-14 14:00:00|248|245.8|249.89|247.69|250.31|248.11|246.1|243.9|0
1692021900000|2023-08-14 14:05:00|250.31|248.11|252.22|250.02|253.28|251.08|248.62|246.42|0
1692022200000|2023-08-14 14:10:00|252.43|250.23|256.04|253.84|256.68|254.48|250.95|248.75|0
1692022500000|2023-08-14 14:15:00|256.68|254.48|254.55|252.35|256.68|254.48|254.12|251.92|0
1692022800000|2023-08-14 14:20:00|254.76|252.56|254.32|252.12|255.82|253.62|253.51|251.31|0
1692023100000|2023-08-14 14:25:00|254.75|252.55|253.47|251.27|257.75|255.55|252.4|250.2|0
1692023400000|2023-08-14 14:30:00|253.89|251.69|257.74|255.54|257.74|255.54|253.25|251.05|0
1692023700000|2023-08-14 14:35:00|257.96|255.76|261.25|259.05|262.33|260.13|257.66|255.46|0
1692024000000|2023-08-14 14:40:00|261.04|258.84|262.11|259.91|263.41|261.21|260.39|258.19|0
1692024300000|2023-08-14 14:45:00|262.54|260.34|263.4|261.2|263.4|261.2|261.68|259.48|0
1692024600000|2023-08-14 14:50:00|263.62|261.42|267.3|265.1|267.52|265.32|262.54|260.34|0
1692024900000|2023-08-14 14:55:00|267.51|265.31|264.84|262.64|268.38|266.18|263.54|261.34|0
1692025200000|2023-08-14 15:00:00|265.06|262.86|263.54|261.34|265.27|263.07|262.89|260.69|0
1692025500000|2023-08-14 15:05:00|263.11|260.91|262.24|260.04|263.76|261.56|260.51|258.31|0
1692025800000|2023-08-14 15:10:00|262.02|259.82|260.29|258.09|262.45|260.25|259.65|257.45|0
1692026100000|2023-08-14 15:15:00|259.86|257.66|260.51|258.31|261.8|259.6|259.22|257.02|0
1692026400000|2023-08-14 15:20:00|260.72|258.52|262.88|260.68|262.88|260.68|260.51|258.31|0
1692026700000|2023-08-14 15:25:00|262.66|260.46|264.17|261.97|264.39|262.19|260.5|258.3|0
1692027000000|2023-08-14 15:30:00|264.82|262.62|262.01|259.81|265.04|262.84|261.79|259.59|0
1692027300000|2023-08-14 15:35:00|261.79|259.59|263.74|261.54|264.17|261.97|261.15|258.95|0
1692027600000|2023-08-14 15:40:00|263.52|261.32|265.25|263.05|266.34|264.14|262.87|260.67|0
1692027900000|2023-08-14 15:45:00|265.03|262.83|267.85|265.65|269.16|266.96|265.03|262.83|0
1692028200000|2023-08-14 15:50:00|268.07|265.87|266.76|264.56|269.38|267.18|266.33|264.13|0
1692028500000|2023-08-14 15:55:00|266.98|264.78|263.94|261.74|267.85|265.65|263.51|261.31|0
1692028800000|2023-08-14 16:00:00|264.16|261.96|265.46|263.26|265.67|263.47|263.51|261.31|0
1692029100000|2023-08-14 16:05:00|265.24|263.04|263.94|261.74|266.76|264.56|263.72|261.52|0
1692029400000|2023-08-14 16:10:00|263.72|261.52|261.99|259.79|264.15|261.95|261.34|259.14|0
1692029700000|2023-08-14 16:15:00|261.77|259.57|262.2|260|262.42|260.22|258.54|256.34|0
1692030000000|2023-08-14 16:20:00|261.98|259.78|259.39|257.19|262.42|260.22|257.67|255.47|0
1692030300000|2023-08-14 16:25:00|259.18|256.98|260.04|257.84|260.9|258.7|258.53|256.33|0
1692030600000|2023-08-14 16:30:00|259.82|257.62|259.39|257.19|262.19|259.99|258.74|256.54|0
1692030900000|2023-08-14 16:35:00|259.17|256.97|260.89|258.69|261.11|258.91|258.1|255.9|0
1692031200000|2023-08-14 16:40:00|260.68|258.48|262.19|259.99|262.84|260.64|260.25|258.05|0
1692031500000|2023-08-14 16:45:00|262.4|260.2|264.35|262.15|264.78|262.58|262.19|259.99|0
1692031800000|2023-08-14 16:50:00|264.56|262.36|263.69|261.49|265.43|263.23|263.05|260.85|0
1692032100000|2023-08-14 16:55:00|263.48|261.28|264.77|262.57|264.99|262.79|262.83|260.63|0
1692032400000|2023-08-14 17:00:00|264.56|262.36|265.21|263.01|265.64|263.44|264.34|262.14|0
1692032700000|2023-08-14 17:05:00|265.42|263.22|266.72|264.52|266.94|264.74|264.56|262.36|0
1692033000000|2023-08-14 17:10:00|266.94|264.74|266.29|264.09|267.16|264.96|265.42|263.22|0
1692033300000|2023-08-14 17:15:00|266.5|264.3|266.93|264.73|267.37|265.17|266.28|264.08|0
1692033600000|2023-08-14 17:20:00|267.15|264.95|265.85|263.65|268.67|266.47|265.85|263.65|0
1692033900000|2023-08-14 17:25:00|266.06|263.86|265.84|263.64|266.28|264.08|264.11|261.91|0
1692034200000|2023-08-14 17:30:00|266.06|263.86|263.46|261.26|267.15|264.95|263.02|260.82|0
1692034500000|2023-08-14 17:35:00|263.24|261.04|264.54|262.34|264.97|262.77|263.24|261.04|0
1692034800000|2023-08-14 17:40:00|264.75|262.55|263.97|261.77|265.62|263.42|263.53|261.33|0
1692035100000|2023-08-14 17:45:00|263.75|261.55|262.01|259.81|264.4|262.2|262.01|259.81|0
1692035400000|2023-08-14 17:50:00|261.79|259.59|262.01|259.81|262.44|260.24|260.28|258.08|0
1692035700000|2023-08-14 17:55:00|262.22|260.02|263.31|261.11|263.31|261.11|260.7|258.5|0
1692036000000|2023-08-14 18:00:00|263.09|260.89|262.44|260.24|263.52|261.32|261.14|258.94|0
1692036300000|2023-08-14 18:05:00|262.65|260.45|259.83|257.63|263.96|261.76|259.4|257.2|0
1692036600000|2023-08-14 18:10:00|259.62|257.42|260.7|258.5|261.78|259.58|258.1|255.9|0
1692036900000|2023-08-14 18:15:00|260.48|258.28|258.53|256.33|260.91|258.71|257.88|255.68|0
1692037200000|2023-08-14 18:20:00|258.1|255.9|259.82|257.62|261.12|258.92|258.1|255.9|0
1692037500000|2023-08-14 18:25:00|260.04|257.84|260.47|258.27|260.9|258.7|258.74|256.54|0
1692037800000|2023-08-14 18:30:00|260.69|258.49|260.04|257.84|260.9|258.7|256.8|254.6|0
1692038100000|2023-08-14 18:35:00|260.47|258.27|258.74|256.54|261.33|259.13|258.3|256.1|0
1692038400000|2023-08-14 18:40:00|258.52|256.32|258.3|256.1|260.25|258.05|257.87|255.67|0
1692038700000|2023-08-14 18:45:00|258.52|256.32|259.59|257.39|260.46|258.26|257.22|255.02|0
1692039000000|2023-08-14 18:50:00|259.38|257.18|261.61|259.41|262.04|259.84|258.51|256.31|0
1692039300000|2023-08-14 18:55:00|261.39|259.19|260.53|258.33|261.39|259.19|260.09|257.89|0
1692039600000|2023-08-14 19:00:00|260.74|258.54|261.39|259.19|262.25|260.05|259.66|257.46|0
1692039900000|2023-08-14 19:05:00|261.6|259.4|259.66|257.46|261.82|259.62|258.15|255.95|0
1692040200000|2023-08-14 19:10:00|259.44|257.24|261.38|259.18|261.38|259.18|258.58|256.38|0
1692040500000|2023-08-14 19:15:00|261.6|259.4|262.03|259.83|262.25|260.05|260.3|258.1|0
1692040800000|2023-08-14 19:20:00|262.25|260.05|262.24|260.04|263.98|261.78|262.24|260.04|0
1692041100000|2023-08-14 19:25:00|262.46|260.26|261.16|258.96|263.33|261.13|260.29|258.09|0
1692041400000|2023-08-14 19:30:00|261.37|259.17|261.15|258.95|261.59|259.39|260.08|257.88|0
1692041700000|2023-08-14 19:35:00|260.94|258.74|263.32|261.12|263.54|261.34|260.94|258.74|0
1692042000000|2023-08-14 19:40:00|263.1|260.9|267.01|264.81|267.01|264.81|263.1|260.9|0
1692042300000|2023-08-14 19:45:00|267.23|265.03|265.05|262.85|267.23|265.03|264.18|261.98|0
1692042600000|2023-08-14 19:50:00|265.49|263.29|265.48|263.28|265.7|263.5|263.31|261.11|0
1692042900000|2023-08-14 19:55:00|265.92|263.72|272.25|270.05|272.25|270.05|265.48|263.28|0
1692043200000|2023-08-14 20:00:00|272.91|270.71|272.47|270.27|273.13|270.93|271.37|269.17|0
1692043500000|2023-08-14 20:05:00|272.25|270.05|272.02|269.82|272.46|270.26|272.02|269.82|0
1692043800000|2023-08-14 20:10:00|272.24|270.04|272.02|269.82|272.46|270.26|271.8|269.6|0
1692044100000|2023-08-14 20:15:00|272|269.4|272|269.4|272.22|269.62|271.56|268.96|0
1692044400000|2023-08-14 20:20:00|271.78|269.18|272.22|269.62|272.22|269.62|271.78|269.18|0
1692044700000|2023-08-14 20:25:00|272.32|269.72|272.65|270.05|272.65|270.05|272|269.4|0
1692045000000|2023-08-14 20:30:00|272.43|269.83|272.43|269.83|272.65|270.05|271.99|269.39|0
1692045300000|2023-08-14 20:35:00|272.54|269.94|272.43|269.83|272.65|270.05|272.43|269.83|0
1692045600000|2023-08-14 20:40:00|272.65|270.05|272.43|269.83|272.65|270.05|272.43|269.83|0
1692045900000|2023-08-14 20:45:00|272.64|270.04|272.2|269.6|272.64|270.04|272.2|269.6|0
1692046200000|2023-08-14 20:50:00|272.42|269.82|271.98|269.38|272.42|269.82|271.98|269.38|0
1692046500000|2023-08-14 20:55:00|272.2|269.6|272.52|269.92|272.86|270.26|271.98|269.38|0
1692046800000|2023-08-14 21:00:00|272.37|269.77|272.73|270.13|273.02|270.42|272.37|269.77|0
1692047100000|2023-08-14 21:05:00|272.76|270.16|272.73|270.13|272.76|270.16|272.56|269.96|0
1692047400000|2023-08-14 21:10:00|272.56|269.96|272.3|269.7|272.66|270.06|272.17|269.57|0
1692047700000|2023-08-14 21:15:00|272.27|269.67|272.27|269.67|272.3|269.7|271.99|269.39|0
1692048000000|2023-08-14 21:20:00|272.3|269.7|272.49|269.89|272.49|269.89|272.14|269.54|0
1692048300000|2023-08-14 21:25:00|272.53|269.93|272.3|269.7|272.53|269.93|272.3|269.7|0
1692048600000|2023-08-14 21:30:00|272.33|269.73|272.29|269.69|272.45|269.85|272.23|269.63|0
1692048900000|2023-08-14 21:35:00|272.45|269.85|272.45|269.85|272.45|269.85|272.45|269.85|0
1692049200000|2023-08-14 21:40:00|272.48|269.88|272.52|269.92|272.52|269.92|272.48|269.88|0
1692049500000|2023-08-14 21:45:00|272.54|269.94|272.54|269.94|272.54|269.94|272.19|269.59|0
1692049800000|2023-08-14 21:50:00|272.44|269.84|272.54|269.94|272.58|269.98|272.44|269.84|0
1692050100000|2023-08-14 21:55:00|272.63|270.03|272.7|270.1|272.7|270.1|272.34|269.74|0
1692050400000|2023-08-14 22:00:00|272.27|269.67|271.51|268.91|272.61|270.01|271.51|268.91|0
1692050700000|2023-08-14 22:05:00|271.39|268.79|272.16|269.56|272.82|270.22|270.85|268.25|0
1692051000000|2023-08-14 22:10:00|272.38|269.78|272.16|269.56|272.7|270.1|271.94|269.34|0
1692051300000|2023-08-14 22:15:00|272.38|269.78|272.81|270.21|272.82|270.22|271.94|269.34|0
1692051600000|2023-08-14 22:20:00|272.6|270|274.13|271.53|274.13|271.53|272.38|269.78|0
1692051900000|2023-08-14 22:25:00|274.35|271.75|276.33|273.73|276.55|273.95|274.35|271.75|0
1692052200000|2023-08-14 22:30:00|276.43|273.83|276.77|274.17|277.65|275.05|276.11|273.51|0
1692052500000|2023-08-14 22:35:00|276.87|274.27|276.98|274.38|276.99|274.39|276.32|273.72|0
1692052800000|2023-08-14 22:40:00|277.2|274.6|278.63|276.03|278.75|276.15|277.2|274.6|0
1692053100000|2023-08-14 22:45:00|278.75|276.15|278.96|276.36|279.19|276.59|278.08|275.48|0
1692053400000|2023-08-14 22:50:00|278.85|276.25|277.86|275.26|279.18|276.58|277.86|275.26|0
1692053700000|2023-08-14 22:55:00|278.08|275.48|278.3|275.7|278.74|276.14|278.08|275.48|0
1692054000000|2023-08-14 23:00:00|278.52|275.92|277.85|275.25|278.74|276.14|277.63|275.03|0
1692054300000|2023-08-14 23:05:00|277.63|275.03|276.75|274.15|277.85|275.25|276.31|273.71|0
1692054600000|2023-08-14 23:10:00|276.97|274.37|276.08|273.48|276.97|274.37|275.86|273.26|0
1692054900000|2023-08-14 23:15:00|276.3|273.7|276.3|273.7|276.52|273.92|276.08|273.48|0
1692055200000|2023-08-14 23:20:00|276.52|273.92|275.74|273.14|276.52|273.92|275.74|273.14|0
1692055500000|2023-08-14 23:25:00|275.86|273.26|275.64|273.04|275.86|273.26|275.08|272.48|0
1692055800000|2023-08-14 23:30:00|275.86|273.26|276.76|274.16|277.2|274.6|275.86|273.26|0
1692056100000|2023-08-14 23:35:00|276.54|273.94|277.85|275.25|278.18|275.58|276.54|273.94|0
1692056400000|2023-08-14 23:40:00|277.74|275.14|277.63|275.03|278.29|275.69|277.41|274.81|0
1692056700000|2023-08-14 23:45:00|277.41|274.81|277.41|274.81|277.63|275.03|276.54|273.94|0
1692057000000|2023-08-14 23:50:00|277.19|274.59|277.63|275.03|277.63|275.03|276.75|274.15|0
1692057300000|2023-08-14 23:55:00|277.73|275.13|277.07|274.47|277.85|275.25|277.07|274.47|0
1692057600000|2023-08-15 00:00:00|277.4|274.8|276.53|273.93|278.06|275.46|276.09|273.49|0
1692057900000|2023-08-15 00:05:00|276.75|274.15|277.62|275.02|277.84|275.24|276.53|273.93|0
1692058200000|2023-08-15 00:10:00|277.84|275.24|276.89|274.29|277.84|275.24|276.89|274.29|0
1692058500000|2023-08-15 00:15:00|277|274.4|276.01|273.41|277|274.4|275.8|273.2|0
1692058800000|2023-08-15 00:20:00|276.23|273.63|277.11|274.51|277.77|275.17|276.23|273.63|0
1692059100000|2023-08-15 00:25:00|277.33|274.73|276.89|274.29|277.33|274.73|276.23|273.63|0
1692059400000|2023-08-15 00:30:00|276.67|274.07|276.72|274.12|276.83|274.23|276.18|273.58|0
1692059700000|2023-08-15 00:35:00|276.83|274.23|276.17|273.57|276.83|274.23|276.17|273.57|0
1692060000000|2023-08-15 00:40:00|275.95|273.35|275.73|273.13|276.17|273.57|275.29|272.69|0
1692060300000|2023-08-15 00:45:00|275.95|273.35|275.73|273.13|276.39|273.79|275.29|272.69|0
1692060600000|2023-08-15 00:50:00|275.51|272.91|275.95|273.35|276.17|273.57|275.51|272.91|0
1692060900000|2023-08-15 00:55:00|275.73|273.13|275.94|273.34|276.16|273.56|275.51|272.91|0
1692061200000|2023-08-15 01:00:00|276.16|273.56|276.16|273.56|276.38|273.78|275.28|272.68|0
1692061500000|2023-08-15 01:05:00|275.94|273.34|275.94|273.34|276.38|273.78|275.5|272.9|0
1692061800000|2023-08-15 01:10:00|276.16|273.56|275.72|273.12|276.16|273.56|275.5|272.9|0
1692062100000|2023-08-15 01:15:00|275.5|272.9|275.71|273.11|275.93|273.33|275.06|272.46|0
1692062400000|2023-08-15 01:20:00|275.49|272.89|278.35|275.75|278.57|275.97|275.49|272.89|0
1692062700000|2023-08-15 01:25:00|278.79|276.19|280.55|277.95|282.32|279.72|278.79|276.19|0
1692063000000|2023-08-15 01:30:00|280.77|278.17|277.46|274.86|281.21|278.61|277.46|274.86|0
1692063300000|2023-08-15 01:35:00|277.24|274.64|276.36|273.76|277.46|274.86|275.7|273.1|0
1692063600000|2023-08-15 01:40:00|276.47|273.87|277.68|275.08|278.78|276.18|276.14|273.54|0
1692063900000|2023-08-15 01:45:00|278|275.4|280.1|277.5|280.54|277.94|277.46|274.86|0
1692064200000|2023-08-15 01:50:00|280.54|277.94|280.31|277.71|282.3|279.7|280.31|277.71|0
1692064500000|2023-08-15 01:55:00|280.09|277.49|279.87|277.27|280.54|277.94|279.43|276.83|0
1692064800000|2023-08-15 02:00:00|279.98|277.38|278.33|275.73|279.98|277.38|278.11|275.51|0
1692065100000|2023-08-15 02:05:00|277.89|275.29|277|274.4|278.11|275.51|276.35|273.75|0
1692065400000|2023-08-15 02:10:00|277.22|274.62|276.78|274.18|277.44|274.84|276.34|273.74|0
1692065700000|2023-08-15 02:15:00|276.89|274.29|277.1|274.5|277.44|274.84|276.12|273.52|0
1692066000000|2023-08-15 02:20:00|277|274.4|277.44|274.84|278.76|276.16|276.56|273.96|0
1692066300000|2023-08-15 02:25:00|277.22|274.62|278.42|275.82|279.42|276.82|277.22|274.62|0
1692066600000|2023-08-15 02:30:00|278.53|275.93|279.63|277.03|279.86|277.26|278.53|275.93|0
1692066900000|2023-08-15 02:35:00|279.41|276.81|278.53|275.93|280.29|277.69|278.53|275.93|0
1692067200000|2023-08-15 02:40:00|278.75|276.15|278.97|276.37|278.97|276.37|278.31|275.71|0
1692067500000|2023-08-15 02:45:00|279.19|276.59|278.3|275.7|279.41|276.81|278.3|275.7|0
1692067800000|2023-08-15 02:50:00|278.08|275.48|277.86|275.26|278.08|275.48|277.2|274.6|0
1692068100000|2023-08-15 02:55:00|277.97|275.37|277.52|274.92|278.08|275.48|277.2|274.6|0
1692068400000|2023-08-15 03:00:00|277.64|275.04|278.08|275.48|278.3|275.7|277.42|274.82|0
1692068700000|2023-08-15 03:05:00|277.85|275.25|277.85|275.25|278.07|275.47|277.63|275.03|0
1692069000000|2023-08-15 03:10:00|277.63|275.03|278.51|275.91|278.51|275.91|277.41|274.81|0
1692069300000|2023-08-15 03:15:00|278.73|276.13|278.07|275.47|278.95|276.35|278.07|275.47|0
1692069600000|2023-08-15 03:20:00|277.63|275.03|278.95|276.35|278.95|276.35|277.63|275.03|0
1692069900000|2023-08-15 03:25:00|278.73|276.13|279.38|276.78|279.6|277|278.5|275.9|0
1692070200000|2023-08-15 03:30:00|279.16|276.56|278.06|275.46|279.16|276.56|278.06|275.46|0
1692070500000|2023-08-15 03:35:00|278.28|275.68|278.72|276.12|278.72|276.12|277.84|275.24|0
1692070800000|2023-08-15 03:40:00|278.5|275.9|278.05|275.45|278.72|276.12|278.05|275.45|0
1692071100000|2023-08-15 03:45:00|278.27|275.67|278.93|276.33|279.15|276.55|278.27|275.67|0
1692071400000|2023-08-15 03:50:00|279.37|276.77|279.15|276.55|279.81|277.21|279.15|276.55|0
1692071700000|2023-08-15 03:55:00|279.37|276.77|280.03|277.43|280.03|277.43|279.37|276.77|0
1692072000000|2023-08-15 04:00:00|279.81|277.21|280.91|278.31|280.91|278.31|279.59|276.99|0
1692072300000|2023-08-15 04:05:00|281.13|278.53|280.47|277.87|281.13|278.53|280.25|277.65|0
1692072600000|2023-08-15 04:10:00|280.25|277.65|280.02|277.42|280.25|277.65|279.8|277.2|0
1692072900000|2023-08-15 04:15:00|279.91|277.31|280.02|277.42|280.13|277.53|279.58|276.98|0
1692073200000|2023-08-15 04:20:00|280.13|277.53|280.02|277.42|280.13|277.53|279.8|277.2|0
1692073500000|2023-08-15 04:25:00|279.8|277.2|280.01|277.41|280.46|277.86|279.8|277.2|0
1692073800000|2023-08-15 04:30:00|279.79|277.19|279.57|276.97|279.79|277.19|279.13|276.53|0
1692074100000|2023-08-15 04:35:00|279.79|277.19|279.35|276.75|279.79|277.19|279.35|276.75|0
1692074400000|2023-08-15 04:40:00|279.57|276.97|279.35|276.75|279.57|276.97|278.9|276.3|0
1692074700000|2023-08-15 04:45:00|279.23|276.63|279.83|277.23|280.05|277.45|279.23|276.63|0
1692075000000|2023-08-15 04:50:00|279.82|277.22|280.26|277.66|280.48|277.88|279.82|277.22|0
1692075300000|2023-08-15 04:55:00|280.48|277.88|279.82|277.22|280.48|277.88|279.82|277.22|0
1692075600000|2023-08-15 05:00:00|280.04|277.44|278.94|276.34|280.04|277.44|278.94|276.34|0
1692075900000|2023-08-15 05:05:00|279.16|276.56|278.71|276.11|279.16|276.56|278.5|275.9|0
1692076200000|2023-08-15 05:10:00|278.49|275.89|279.37|276.77|279.59|276.99|278.27|275.67|0
1692076500000|2023-08-15 05:15:00|279.15|276.55|280.91|278.31|280.91|278.31|278.93|276.33|0
1692076800000|2023-08-15 05:20:00|280.69|278.09|279.81|277.21|280.69|278.09|278.93|276.33|0
1692077100000|2023-08-15 05:25:00|280.03|277.43|279.14|276.54|280.25|277.65|279.14|276.54|0
1692077400000|2023-08-15 05:30:00|278.92|276.32|278.26|275.66|278.92|276.32|278.26|275.66|0
1692077700000|2023-08-15 05:35:00|278.04|275.44|276.5|273.9|278.04|275.44|276.06|273.46|0
1692078000000|2023-08-15 05:40:00|276.28|273.68|277.82|275.22|278.04|275.44|276.28|273.68|0
1692078300000|2023-08-15 05:45:00|278.04|275.44|277.59|274.99|278.26|275.66|277.16|274.56|0
1692078600000|2023-08-15 05:50:00|277.37|274.77|278.47|275.87|278.91|276.31|277.16|274.56|0
1692078900000|2023-08-15 05:55:00|278.25|275.65|278.47|275.87|278.47|275.87|277.81|275.21|0
1692079200000|2023-08-15 06:00:00|278.03|275.43|279.57|276.97|281.11|278.51|278.03|275.43|0
1692079500000|2023-08-15 06:05:00|279.35|276.75|276.94|274.74|279.59|277.39|276.94|274.74|0
1692079800000|2023-08-15 06:10:00|277.16|274.96|277.6|275.4|278.04|275.84|276.94|274.74|0
1692080100000|2023-08-15 06:15:00|277.82|275.62|277.38|275.18|277.82|275.62|276.28|274.08|0
1692080400000|2023-08-15 06:20:00|277.16|274.96|278.26|276.06|278.92|276.72|277.16|274.96|0
1692080700000|2023-08-15 06:25:00|278.48|276.28|277.61|275.41|278.53|276.33|277.59|275.39|0
1692081000000|2023-08-15 06:30:00|277.39|275.19|276.94|274.74|277.39|275.19|276.29|274.09|0
1692081300000|2023-08-15 06:35:00|277.16|274.96|275.63|273.43|277.16|274.96|275.41|273.21|0
1692081600000|2023-08-15 06:40:00|275.41|273.21|274.09|271.89|275.41|273.21|274.09|271.89|0
1692081900000|2023-08-15 06:45:00|274.31|272.11|274.31|272.11|274.63|272.43|273.87|271.67|0
1692082200000|2023-08-15 06:50:00|274.52|272.32|274.08|271.88|274.85|272.65|274.08|271.88|0
1692082500000|2023-08-15 06:55:00|273.86|271.66|273.42|271.22|274.3|272.1|273.21|271.01|0
1692082800000|2023-08-15 07:00:00|273.64|271.44|275.17|272.97|275.17|272.97|273.31|271.11|0
1692083100000|2023-08-15 07:05:00|274.74|272.54|274.95|272.75|275.83|273.63|273.42|271.22|0
1692083400000|2023-08-15 07:10:00|274.73|272.53|273.2|271|274.73|272.53|272.54|270.34|0
1692083700000|2023-08-15 07:15:00|273.42|271.22|273.63|271.43|274.51|272.31|272.76|270.56|0
1692084000000|2023-08-15 07:20:00|273.41|271.21|267.52|265.32|273.41|271.21|267.31|265.11|0
1692084300000|2023-08-15 07:25:00|267.09|264.89|264.27|262.07|267.09|264.89|263.62|261.42|0
1692084600000|2023-08-15 07:30:00|264.05|261.85|258.01|255.81|264.05|261.85|258.01|255.81|0
1692084900000|2023-08-15 07:35:00|257.58|255.38|257.15|254.95|259.95|257.75|255.87|253.67|0
1692085200000|2023-08-15 07:40:00|257.37|255.17|257.58|255.38|259.51|257.31|255.86|253.66|0
1692085500000|2023-08-15 07:45:00|256.93|254.73|257.73|255.53|258.65|256.45|256.08|253.88|0
1692085800000|2023-08-15 07:50:00|257.94|255.74|254.71|252.51|258.37|256.17|254.07|251.87|0
1692086100000|2023-08-15 07:55:00|254.28|252.08|253.64|251.44|255.14|252.94|253.64|251.44|0
1692086400000|2023-08-15 08:00:00|254.28|252.08|252.36|250.16|254.28|252.08|251.08|248.88|0
1692086700000|2023-08-15 08:05:00|252.57|250.37|252.57|250.37|252.67|250.47|250.44|248.24|0
1692087000000|2023-08-15 08:10:00|252.78|250.58|253.63|251.43|253.84|251.64|251.29|249.09|0
1692087300000|2023-08-15 08:15:00|253.42|251.22|253.63|251.43|254.27|252.07|252.14|249.94|0
1692087600000|2023-08-15 08:20:00|253.73|251.53|252.56|250.36|253.73|251.53|251.92|249.72|0
1692087900000|2023-08-15 08:25:00|252.34|250.14|253.71|251.51|254.35|252.15|251.92|249.72|0
1692088200000|2023-08-15 08:30:00|253.5|251.3|252.53|250.33|253.71|251.51|251.79|249.59|0
1692088500000|2023-08-15 08:35:00|252.64|250.44|256.27|254.07|257.77|255.57|252.21|250.01|0
1692088800000|2023-08-15 08:40:00|256.05|253.85|257.76|255.56|258.19|255.99|255.2|253|0
1692089100000|2023-08-15 08:45:00|257.55|255.35|256.9|254.7|258.41|256.21|256.58|254.38|0
1692089400000|2023-08-15 08:50:00|257.12|254.92|258.62|256.42|259.26|257.06|256.9|254.7|0
1692089700000|2023-08-15 08:55:00|258.72|256.52|259.04|256.84|260.12|257.92|258.62|256.42|0
1692090000000|2023-08-15 09:00:00|258.83|256.63|256.68|254.48|258.93|256.73|256.47|254.27|0
1692090300000|2023-08-15 09:05:00|256.47|254.27|257.32|255.12|257.53|255.33|255.61|253.41|0
1692090600000|2023-08-15 09:10:00|257.53|255.33|254.11|251.91|257.53|255.33|254.11|251.91|0
1692090900000|2023-08-15 09:15:00|253.9|251.7|256.24|254.04|256.24|254.04|253.47|251.27|0
1692091200000|2023-08-15 09:20:00|256.03|253.83|257.81|255.61|258.02|255.82|256.03|253.83|0
1692091500000|2023-08-15 09:25:00|258.02|255.82|257.05|254.85|259.31|257.11|256.3|254.1|0
1692091800000|2023-08-15 09:30:00|257.16|254.96|258.45|256.25|258.98|256.78|256.52|254.32|0
1692092100000|2023-08-15 09:35:00|258.23|256.03|258.44|256.24|259.09|256.89|257.69|255.49|0
1692092400000|2023-08-15 09:40:00|258.55|256.35|256.51|254.31|259.09|256.89|256.08|253.88|0
1692092700000|2023-08-15 09:45:00|256.72|254.52|256.93|254.73|256.93|254.73|255.22|253.02|0
1692093000000|2023-08-15 09:50:00|257.04|254.84|255.22|253.02|257.15|254.95|254.68|252.48|0
1692093300000|2023-08-15 09:55:00|255.43|253.23|255.21|253.01|256.5|254.3|254.79|252.59|0
1692093600000|2023-08-15 10:00:00|255|252.8|253.39|251.19|257.14|254.94|253.39|251.19|0
1692093900000|2023-08-15 10:05:00|253.5|251.3|252.8|250.6|254.08|251.88|252.32|250.12|0
1692094200000|2023-08-15 10:10:00|252.37|250.17|253.22|251.02|253.43|251.23|251.52|249.32|0
1692094500000|2023-08-15 10:15:00|253.43|251.23|248.75|246.55|253.43|251.23|248.33|246.13|0
1692094800000|2023-08-15 10:20:00|248.33|246.13|247.06|244.86|249.39|247.19|246.63|244.43|0
1692095100000|2023-08-15 10:25:00|247.27|245.07|247.48|245.28|248.75|246.55|247.27|245.07|0
1692095400000|2023-08-15 10:30:00|247.05|244.85|247.9|245.7|247.9|245.7|245.99|243.79|0
1692095700000|2023-08-15 10:35:00|248.11|245.91|248.95|246.75|249.38|247.18|247.26|245.06|0
1692096000000|2023-08-15 10:40:00|249.16|246.96|248.07|245.87|249.16|246.96|246.82|244.62|0
1692096300000|2023-08-15 10:45:00|247.86|245.66|248.28|246.08|249.98|247.78|247.43|245.23|0
1692096600000|2023-08-15 10:50:00|248.49|246.29|248.7|246.5|249.55|247.35|247.85|245.65|0
1692096900000|2023-08-15 10:55:00|248.91|246.71|250.61|248.41|250.61|248.41|248.06|245.86|0
1692097200000|2023-08-15 11:00:00|250.39|248.19|248.48|246.28|250.61|248.41|248.48|246.28|0
1692097500000|2023-08-15 11:05:00|247.63|245.43|249.64|247.44|249.75|247.55|245.94|243.74|0
1692097800000|2023-08-15 11:10:00|249.75|247.55|249.54|247.34|250.39|248.19|249.11|246.91|0
1692098100000|2023-08-15 11:15:00|249.64|247.44|248.9|246.7|250.38|248.18|248.47|246.27|0
1692098400000|2023-08-15 11:20:00|248.68|246.48|250.8|248.6|251.02|248.82|248.47|246.27|0
1692098700000|2023-08-15 11:25:00|251.02|248.82|250.8|248.6|251.02|248.82|250.27|248.07|0
1692099000000|2023-08-15 11:30:00|250.59|248.39|251.01|248.81|251.22|249.02|250.16|247.96|0
1692099300000|2023-08-15 11:35:00|250.8|248.6|248.04|245.84|251.43|249.23|247.82|245.62|0
1692099600000|2023-08-15 11:40:00|247.82|245.62|246.97|244.77|247.82|245.62|244.87|242.67|0
1692099900000|2023-08-15 11:45:00|246.55|244.35|245.28|243.08|246.76|244.56|244.44|242.24|0
1692100200000|2023-08-15 11:50:00|245.07|242.87|244.33|242.13|245.07|242.87|243.8|241.6|0
1692100500000|2023-08-15 11:55:00|244.44|242.24|244.85|242.65|245.06|242.86|242.75|240.55|0
1692100800000|2023-08-15 12:00:00|244.64|242.44|244.22|242.02|245.27|243.07|242.33|240.13|0
1692101100000|2023-08-15 12:05:00|244.53|242.33|245.27|243.07|246.33|244.13|244.22|242.02|0
1692101400000|2023-08-15 12:10:00|245.06|242.86|247.59|245.39|247.59|245.39|243.79|241.59|0
1692101700000|2023-08-15 12:15:00|247.38|245.18|246.95|244.75|248.23|246.03|246.53|244.33|0
1692102000000|2023-08-15 12:20:00|247.16|244.96|246.95|244.75|247.8|245.6|246.11|243.91|0
1692102300000|2023-08-15 12:25:00|247.16|244.96|249.07|246.87|249.59|247.39|247.16|244.96|0
1692102600000|2023-08-15 12:30:00|248.85|246.65|247.37|245.17|248.85|246.65|241.47|239.27|0
1692102900000|2023-08-15 12:35:00|247.26|245.06|246.09|243.89|250.97|248.77|246.09|243.89|0
1692103200000|2023-08-15 12:40:00|245.88|243.68|248.42|246.22|248.42|246.22|245.46|243.26|0
1692103500000|2023-08-15 12:45:00|248.21|246.01|248.84|246.64|249.9|247.7|247.99|245.79|0
1692103800000|2023-08-15 12:50:00|249.27|247.07|246.3|244.1|249.48|247.28|245.88|243.68|0
1692104100000|2023-08-15 12:55:00|246.72|244.52|245.45|243.25|247.56|245.36|245.03|242.83|0
1692104400000|2023-08-15 13:00:00|245.24|243.04|247.56|245.36|247.56|245.36|244.6|242.4|0
1692104700000|2023-08-15 13:05:00|247.77|245.57|250.1|247.9|250.32|248.12|247.77|245.57|0
1692105000000|2023-08-15 13:10:00|249.89|247.69|251.8|249.6|252.01|249.81|249.89|247.69|0
1692105300000|2023-08-15 13:15:00|251.59|249.39|255.21|253.01|256.29|254.09|251.59|249.39|0
1692105600000|2023-08-15 13:20:00|255|252.8|255.85|253.65|256.07|253.87|254.36|252.16|0
1692105900000|2023-08-15 13:25:00|255.64|253.44|254.99|252.79|255.64|253.44|253.07|250.87|0
1692106200000|2023-08-15 13:30:00|255.21|253.01|256.24|254.04|259.19|256.99|253.67|251.47|0
1692106500000|2023-08-15 13:35:00|256.46|254.26|257.31|255.11|257.31|255.11|252.6|250.4|0
1692106800000|2023-08-15 13:40:00|257.1|254.9|249.82|247.62|257.1|254.9|249.61|247.41|0
1692107100000|2023-08-15 13:45:00|249.61|247.41|246.21|244.01|249.61|247.41|244.94|242.74|0
1692107400000|2023-08-15 13:50:00|245.79|243.59|248.97|246.77|251.31|249.11|245.79|243.59|0
1692107700000|2023-08-15 13:55:00|248.75|246.55|247.33|245.13|249.66|247.46|246.48|244.28|0
1692108000000|2023-08-15 14:00:00|246.91|244.71|243.74|241.54|246.91|244.71|243.53|241.33|0
1692108300000|2023-08-15 14:05:00|242.89|240.69|237.19|234.99|242.89|240.69|235.1|232.9|0
1692108600000|2023-08-15 14:10:00|236.98|234.78|236.77|234.57|239.49|237.29|236.56|234.36|0
1692108900000|2023-08-15 14:15:00|236.56|234.36|237.6|235.4|238.65|236.45|236.35|234.15|0
1692109200000|2023-08-15 14:20:00|237.18|234.98|234.89|232.69|241.16|238.96|234.47|232.27|0
1692109500000|2023-08-15 14:25:00|235.09|232.89|236.97|234.77|237.17|234.97|234.05|231.85|0
1692109800000|2023-08-15 14:30:00|235.72|233.52|233.22|231.02|237.38|235.18|232.18|229.98|0
1692110100000|2023-08-15 14:35:00|233.43|231.23|236.33|234.13|236.54|234.34|232.18|229.98|0
1692110400000|2023-08-15 14:40:00|236.13|233.93|238.21|236.01|238.63|236.43|234.46|232.26|0
1692110700000|2023-08-15 14:45:00|238|235.8|238.83|236.63|241.14|238.94|237.79|235.59|0
1692111000000|2023-08-15 14:50:00|238.41|236.21|236.95|234.75|239.88|237.68|236.95|234.75|0
1692111300000|2023-08-15 14:55:00|236.74|234.54|235.9|233.7|238.62|236.42|235.7|233.5|0
1692111600000|2023-08-15 15:00:00|235.7|233.5|242.18|239.98|242.18|239.98|235.7|233.5|0
1692111900000|2023-08-15 15:05:00|241.97|239.77|242.6|240.4|243.65|241.45|240.92|238.72|0
1692112200000|2023-08-15 15:10:00|242.81|240.61|243.86|241.66|244.91|242.71|241.96|239.76|0
1692112500000|2023-08-15 15:15:00|244.07|241.87|243.22|241.02|244.49|242.29|241.75|239.55|0
1692112800000|2023-08-15 15:20:00|243.01|240.81|239.65|237.45|243.01|240.81|239.02|236.82|0
1692113100000|2023-08-15 15:25:00|239.86|237.66|243.64|241.44|244.48|242.28|238.39|236.19|0
1692113400000|2023-08-15 15:30:00|243.21|241.01|243.84|241.64|244.48|242.28|242.58|240.38|0
1692113700000|2023-08-15 15:35:00|243.52|241.32|245.67|243.47|246.4|244.2|243.52|241.32|0
1692114000000|2023-08-15 15:40:00|245.46|243.26|243.35|241.15|246.1|243.9|243.13|240.93|0
1692114300000|2023-08-15 15:45:00|243.13|240.93|243.34|241.14|243.98|241.78|241.45|239.25|0
1692114600000|2023-08-15 15:50:00|243.76|241.56|243.34|241.14|244.82|242.62|242.92|240.72|0
1692114900000|2023-08-15 15:55:00|243.13|240.93|245.24|243.04|245.66|243.46|243.13|240.93|0
1692115200000|2023-08-15 16:00:00|245.66|243.46|244.18|241.98|247.36|245.16|243.33|241.13|0
1692115500000|2023-08-15 16:05:00|243.97|241.77|240.17|237.97|245.02|242.82|239.12|236.92|0
1692115800000|2023-08-15 16:10:00|239.96|237.76|240.38|238.18|241.64|239.44|238.07|235.87|0
1692116100000|2023-08-15 16:15:00|240.17|237.97|242.06|239.86|242.27|240.07|238.17|235.97|0
1692116400000|2023-08-15 16:20:00|241.85|239.65|242.9|240.7|243.53|241.33|241.22|239.02|0
1692116700000|2023-08-15 16:25:00|242.69|240.49|241.63|239.43|242.69|240.49|240.16|237.96|0
1692117000000|2023-08-15 16:30:00|241.84|239.64|239.4|237.2|242.47|240.27|238.56|236.36|0
1692117300000|2023-08-15 16:35:00|238.98|236.78|239.4|237.2|240.67|238.47|238.14|235.94|0
1692117600000|2023-08-15 16:40:00|239.19|236.99|237.3|235.1|239.4|237.2|236.88|234.68|0
1692117900000|2023-08-15 16:45:00|237.09|234.89|235.62|233.42|238.56|236.36|234.99|232.79|0
1692118200000|2023-08-15 16:50:00|235.41|233.21|235.41|233.21|236.25|234.05|234.37|232.17|0
1692118500000|2023-08-15 16:55:00|235.2|233|236.87|234.67|237.71|235.51|234.15|231.95|0
1692118800000|2023-08-15 17:00:00|236.66|234.46|236.24|234.04|237.92|235.72|235.4|233.2|0
1692119100000|2023-08-15 17:05:00|236.03|233.83|235.4|233.2|236.45|234.25|234.57|232.37|0
1692119400000|2023-08-15 17:10:00|235.61|233.41|239.17|236.97|239.59|237.39|235.19|232.99|0
1692119700000|2023-08-15 17:15:00|239.38|237.18|239.38|237.18|241.06|238.86|238.96|236.76|0
1692120000000|2023-08-15 17:20:00|239.17|236.97|240|237.8|240.85|238.65|238.54|236.34|0
1692120300000|2023-08-15 17:25:00|239.79|237.59|240|237.8|241.48|239.28|239.58|237.38|0
1692120600000|2023-08-15 17:30:00|240.21|238.01|236.64|234.44|240.42|238.22|236.22|234.02|0
1692120900000|2023-08-15 17:35:00|237.06|234.86|235.8|233.6|237.9|235.7|235.38|233.18|0
1692121200000|2023-08-15 17:40:00|235.59|233.39|234.33|232.13|235.8|233.6|232.87|230.67|0
1692121500000|2023-08-15 17:45:00|233.91|231.71|234.33|232.13|236.84|234.64|233.71|231.51|0
1692121800000|2023-08-15 17:50:00|234.54|232.34|235.16|232.96|236.42|234.22|234.54|232.34|0
1692122100000|2023-08-15 17:55:00|234.95|232.75|235.99|233.79|236.83|234.63|234.12|231.92|0
1692122400000|2023-08-15 18:00:00|236.2|234|235.15|232.95|237.04|234.84|234.74|232.54|0
1692122700000|2023-08-15 18:05:00|234.95|232.75|236.2|234|236.62|234.42|234.32|232.12|0
1692123000000|2023-08-15 18:10:00|235.99|233.79|235.98|233.78|237.24|235.04|235.67|233.47|0
1692123300000|2023-08-15 18:15:00|235.57|233.37|236.19|233.99|237.03|234.83|234.94|232.74|0
1692123600000|2023-08-15 18:20:00|236.4|234.2|233.89|231.69|236.61|234.41|233.26|231.06|0
1692123900000|2023-08-15 18:25:00|233.47|231.27|234.72|232.52|235.14|232.94|233.47|231.27|0
1692124200000|2023-08-15 18:30:00|234.93|232.73|237.86|235.66|238.49|236.29|234.51|232.31|0
1692124500000|2023-08-15 18:35:00|238.07|235.87|238.07|235.87|238.49|236.29|236.81|234.61|0
1692124800000|2023-08-15 18:40:00|237.86|235.66|239.74|237.54|239.96|237.76|237.64|235.44|0
1692125100000|2023-08-15 18:45:00|239.95|237.75|238.48|236.28|240.8|238.6|238.27|236.07|0
1692125400000|2023-08-15 18:50:00|238.27|236.07|238.69|236.49|239.32|237.12|237.85|235.65|0
1692125700000|2023-08-15 18:55:00|238.48|236.28|237.84|235.64|239.32|237.12|235.96|233.76|0
1692126000000|2023-08-15 19:00:00|237.63|235.43|236.37|234.17|238.26|236.06|235.95|233.75|0
1692126300000|2023-08-15 19:05:00|236.58|234.38|236.37|234.17|237.21|235.01|235.53|233.33|0
1692126600000|2023-08-15 19:10:00|236.68|234.48|234.69|232.49|238.47|236.27|234.48|232.28|0
1692126900000|2023-08-15 19:15:00|234.48|232.28|235.52|233.32|235.94|233.74|233.65|231.45|0
1692127200000|2023-08-15 19:20:00|235.32|233.12|232.39|230.19|235.32|233.12|231.98|229.78|0
1692127500000|2023-08-15 19:25:00|232.18|229.98|224.12|221.92|232.6|230.4|224.12|221.92|0
1692127800000|2023-08-15 19:30:00|222.68|220.48|226.64|224.44|227.67|225.47|221.68|219.48|0
1692128100000|2023-08-15 19:35:00|226.85|224.65|223.35|221.15|227.26|225.06|223.35|221.15|0
1692128400000|2023-08-15 19:40:00|223.15|220.95|222.12|219.92|223.97|221.77|221.72|219.52|0
1692128700000|2023-08-15 19:45:00|222.33|220.13|224.78|222.58|226.02|223.82|221.92|219.72|0
1692129000000|2023-08-15 19:50:00|224.17|221.97|226.63|224.43|228.07|225.87|223.76|221.56|0
1692129300000|2023-08-15 19:55:00|226.22|224.02|227.66|225.46|230.76|228.56|226.22|224.02|0
1692129600000|2023-08-15 20:00:00|227.24|225.04|226.62|224.42|228.48|226.28|225.39|223.19|0
1692129900000|2023-08-15 20:05:00|226.42|224.22|227.24|225.04|227.24|225.04|225.39|223.19|0
1692130200000|2023-08-15 20:10:00|227.44|225.24|226.82|224.62|228.27|226.07|226.62|224.42|0
1692130500000|2023-08-15 20:15:00|227.64|225.04|227.23|224.63|227.85|225.25|226.61|224.01|0
1692130800000|2023-08-15 20:20:00|227.64|225.04|227.63|225.03|227.84|225.24|227.22|224.62|0
1692131100000|2023-08-15 20:25:00|227.43|224.83|227.63|225.03|228.05|225.45|227.42|224.82|0
1692131400000|2023-08-15 20:30:00|227.42|224.82|227.22|224.62|227.63|225.03|227.22|224.62|0
1692131700000|2023-08-15 20:35:00|227.21|224.61|226.8|224.2|227.42|224.82|226.59|223.99|0
1692132000000|2023-08-15 20:40:00|226.59|223.99|227|224.4|227|224.4|226.59|223.99|0
1692132300000|2023-08-15 20:45:00|227.21|224.61|227.21|224.61|227.21|224.61|227|224.4|0
1692132600000|2023-08-15 20:50:00|227.2|224.6|227|224.4|227.2|224.6|227|224.4|0
1692132900000|2023-08-15 20:55:00|226.99|224.39|226.47|223.87|226.99|224.39|226.37|223.77|0
1692133200000|2023-08-15 21:00:00|226.55|223.95|226.73|224.13|226.85|224.25|226.55|223.95|0
1692133500000|2023-08-15 21:05:00|226.78|224.18|226.66|224.06|226.78|224.18|226.6|224|0
1692133800000|2023-08-15 21:10:00|226.75|224.15|226.66|224.06|226.75|224.15|226.6|224|0
1692134100000|2023-08-15 21:15:00|226.75|224.15|226.68|224.08|226.75|224.15|226.66|224.06|0
1692134400000|2023-08-15 21:20:00|226.84|224.24|226.74|224.14|226.84|224.24|226.71|224.11|0
1692134700000|2023-08-15 21:25:00|226.59|223.99|226.86|224.26|227.2|224.6|226.59|223.99|0
1692135000000|2023-08-15 21:30:00|226.89|224.29|227.1|224.5|227.4|224.8|226.89|224.29|0
1692135300000|2023-08-15 21:35:00|227.46|224.86|227.01|224.41|227.46|224.86|226.94|224.34|0
1692135600000|2023-08-15 21:40:00|226.97|224.37|226.94|224.34|227.25|224.65|226.91|224.31|0
1692135900000|2023-08-15 21:45:00|227.21|224.61|227|224.4|227.21|224.61|226.94|224.34|0
1692136200000|2023-08-15 21:50:00|226.97|224.37|226.96|224.36|227|224.4|226.96|224.36|0
1692136500000|2023-08-15 21:55:00|227|224.4|226.99|224.39|227.09|224.49|226.93|224.33|0
1692136800000|2023-08-15 22:00:00|226.84|224.24|226.95|224.35|227.98|225.38|226.84|224.24|0
1692137100000|2023-08-15 22:05:00|227.15|224.55|226.53|223.93|227.25|224.65|226.33|223.73|0
1692137400000|2023-08-15 22:10:00|226.74|224.14|228.59|225.99|228.59|225.99|226.74|224.14|0
1692137700000|2023-08-15 22:15:00|228.49|225.89|228.38|225.78|228.59|225.99|227.97|225.37|0
1692138000000|2023-08-15 22:20:00|228.59|225.99|227.76|225.16|228.59|225.99|227.55|224.95|0
1692138300000|2023-08-15 22:25:00|227.97|225.37|227.76|225.16|227.97|225.37|227.35|224.75|0
1692138600000|2023-08-15 22:30:00|227.96|225.36|227.23|224.63|228.17|225.57|227.13|224.53|0
1692138900000|2023-08-15 22:35:00|227.13|224.53|227.54|224.94|227.85|225.25|226.1|223.5|0
1692139200000|2023-08-15 22:40:00|227.64|225.04|227.13|224.53|227.75|225.15|227.13|224.53|0
1692139500000|2023-08-15 22:45:00|227.33|224.73|227.54|224.94|227.54|224.94|227.33|224.73|0
1692139800000|2023-08-15 22:50:00|227.33|224.73|227.53|224.93|227.53|224.93|227.12|224.52|0
1692140100000|2023-08-15 22:55:00|227.74|225.14|227.94|225.34|228.15|225.55|227.74|225.14|0
1692140400000|2023-08-15 23:00:00|228.15|225.55|228.35|225.75|228.36|225.76|227.74|225.14|0
1692140700000|2023-08-15 23:05:00|228.15|225.55|227.94|225.34|228.35|225.75|227.94|225.34|0
1692141000000|2023-08-15 23:10:00|228.14|225.54|228.14|225.54|228.35|225.75|227.93|225.33|0
1692141300000|2023-08-15 23:15:00|228.24|225.64|228.34|225.74|228.55|225.95|228.14|225.54|0
1692141600000|2023-08-15 23:20:00|228.24|225.64|228.96|226.36|228.96|226.36|228.14|225.54|0
1692141900000|2023-08-15 23:25:00|229.17|226.57|228.96|226.36|229.17|226.57|228.75|226.15|0
1692142200000|2023-08-15 23:30:00|229.16|226.56|229.37|226.77|229.57|226.97|229.16|226.56|0
1692142500000|2023-08-15 23:35:00|229.57|226.97|229.78|227.18|229.99|227.39|229.16|226.56|0
1692142800000|2023-08-15 23:40:00|229.98|227.38|228.95|226.35|229.98|227.38|228.95|226.35|0
1692143100000|2023-08-15 23:45:00|229.15|226.55|229.04|226.44|229.57|226.97|228.74|226.14|0
1692143400000|2023-08-15 23:50:00|229.15|226.55|228.73|226.13|229.15|226.55|228.32|225.72|0
1692143700000|2023-08-15 23:55:00|228.94|226.34|229.14|226.54|229.35|226.75|228.73|226.13|0
1692144000000|2023-08-16 00:00:00|228.94|226.34|228.52|225.92|229.35|226.75|227.7|225.1|0
1692144300000|2023-08-16 00:05:00|228.31|225.71|227.69|225.09|228.93|226.33|227.48|224.88|0
1692144600000|2023-08-16 00:10:00|227.9|225.3|228.51|225.91|228.51|225.91|226.86|224.26|0
1692144900000|2023-08-16 00:15:00|228.31|225.71|229.34|226.74|229.34|226.74|227.69|225.09|0
1692145200000|2023-08-16 00:20:00|229.13|226.53|228.09|225.49|229.34|226.74|228.09|225.49|0
1692145500000|2023-08-16 00:25:00|228.3|225.7|227.06|224.46|228.51|225.91|226.85|224.25|0
1692145800000|2023-08-16 00:30:00|227.26|224.66|226.74|224.14|228.75|226.15|226.74|224.14|0
1692146100000|2023-08-16 00:35:00|226.53|223.93|225.7|223.1|226.53|223.93|225.7|223.1|0
1692146400000|2023-08-16 00:40:00|224.47|221.87|224.16|221.56|224.47|221.87|222.22|219.62|0
1692146700000|2023-08-16 00:45:00|224.06|221.46|226.52|223.92|226.73|224.13|224.06|221.46|0
1692147000000|2023-08-16 00:50:00|226.31|223.71|226.31|223.71|226.93|224.33|226.11|223.51|0
1692147300000|2023-08-16 00:55:00|226.52|223.92|226.31|223.71|227.34|224.74|225.9|223.3|0
1692147600000|2023-08-16 01:00:00|226.61|224.01|226.72|224.12|227.34|224.74|226.1|223.5|0
1692147900000|2023-08-16 01:05:00|226.51|223.91|226.71|224.11|227.13|224.53|226.3|223.7|0
1692148200000|2023-08-16 01:10:00|226.92|224.32|225.68|223.08|227.53|224.93|225.06|222.46|0
1692148500000|2023-08-16 01:15:00|226.09|223.49|225.68|223.08|226.5|223.9|224.86|222.26|0
1692148800000|2023-08-16 01:20:00|225.88|223.28|226.5|223.9|227.53|224.93|225.88|223.28|0
1692149100000|2023-08-16 01:25:00|226.29|223.69|228.35|225.75|228.35|225.75|226.29|223.69|0
1692149400000|2023-08-16 01:30:00|228.55|225.95|228.34|225.74|229.38|226.78|227.11|224.51|0
1692149700000|2023-08-16 01:35:00|228.14|225.54|228.23|225.63|228.55|225.95|227.52|224.92|0
1692150000000|2023-08-16 01:40:00|228.34|225.74|228.13|225.53|228.96|226.36|227.1|224.5|0
1692150300000|2023-08-16 01:45:00|228.34|225.74|228.13|225.53|228.54|225.94|227.3|224.7|0
1692150600000|2023-08-16 01:50:00|227.92|225.32|230.81|228.21|230.81|228.21|227.71|225.11|0
1692150900000|2023-08-16 01:55:00|230.6|228|227.71|225.11|230.6|228|227.5|224.9|0
1692151200000|2023-08-16 02:00:00|227.91|225.31|226.47|223.87|228.33|225.73|226.06|223.46|0
1692151500000|2023-08-16 02:05:00|226.67|224.07|229.15|226.55|229.15|226.55|226.67|224.07|0
1692151800000|2023-08-16 02:10:00|229.35|226.75|229.56|226.96|229.56|226.96|228.53|225.93|0
1692152100000|2023-08-16 02:15:00|229.76|227.16|229.55|226.95|230.38|227.78|229.35|226.75|0
1692152400000|2023-08-16 02:20:00|229.45|226.85|229.34|226.74|229.55|226.95|228.72|226.12|0
1692152700000|2023-08-16 02:25:00|229.14|226.54|229.55|226.95|229.96|227.36|228.93|226.33|0
1692153000000|2023-08-16 02:30:00|229.34|226.74|228.72|226.12|229.75|227.15|228.51|225.91|0
1692153300000|2023-08-16 02:35:00|228.92|226.32|228.92|226.32|229.34|226.74|228.51|225.91|0
1692153600000|2023-08-16 02:40:00|228.81|226.21|228.5|225.9|229.13|226.53|228.09|225.49|0
1692153900000|2023-08-16 02:45:00|228.71|226.11|229.12|226.52|229.74|227.14|228.6|226|0
1692154200000|2023-08-16 02:50:00|229.33|226.73|229.53|226.93|229.53|226.93|228.29|225.69|0
1692154500000|2023-08-16 02:55:00|229.42|226.82|228.08|225.48|229.42|226.82|228.08|225.48|0
1692154800000|2023-08-16 03:00:00|228.91|226.31|229.11|226.51|229.52|226.92|228.29|225.69|0
1692155100000|2023-08-16 03:05:00|229.32|226.72|229|226.4|230.45|227.85|228.9|226.3|0
1692155400000|2023-08-16 03:10:00|229.11|226.51|230.34|227.74|230.76|228.16|229.11|226.51|0
1692155700000|2023-08-16 03:15:00|230.44|227.84|230.13|227.53|230.55|227.95|229.72|227.12|0
1692156000000|2023-08-16 03:20:00|229.93|227.33|230.23|227.63|230.34|227.74|229.51|226.91|0
1692156300000|2023-08-16 03:25:00|230.34|227.74|230.13|227.53|230.34|227.74|229.51|226.91|0
1692156600000|2023-08-16 03:30:00|230.33|227.73|230.12|227.52|230.54|227.94|229.71|227.11|0
1692156900000|2023-08-16 03:35:00|229.92|227.32|230.33|227.73|230.33|227.73|229.91|227.31|0
1692157200000|2023-08-16 03:40:00|230.12|227.52|229.91|227.31|230.33|227.73|229.29|226.69|0
1692157500000|2023-08-16 03:45:00|230.12|227.52|229.7|227.1|230.32|227.72|229.7|227.1|0
1692157800000|2023-08-16 03:50:00|229.49|226.89|229.28|226.68|229.91|227.31|229.08|226.48|0
1692158100000|2023-08-16 03:55:00|229.38|226.78|229.07|226.47|229.69|227.09|228.87|226.27|0
1692158400000|2023-08-16 04:00:00|229.17|226.57|229.28|226.68|229.48|226.88|228.87|226.27|0
1692158700000|2023-08-16 04:05:00|229.48|226.88|226.59|223.99|229.48|226.88|226.38|223.78|0
1692159000000|2023-08-16 04:10:00|226.8|224.2|227.62|225.02|228.03|225.43|226.8|224.2|0
1692159300000|2023-08-16 04:15:00|227.72|225.12|227.2|224.6|228.03|225.43|227.2|224.6|0
1692159600000|2023-08-16 04:20:00|227.3|224.7|227.2|224.6|227.61|225.01|226.99|224.39|0
1692159900000|2023-08-16 04:25:00|226.99|224.39|226.37|223.77|227.61|225.01|226.37|223.77|0
1692160200000|2023-08-16 04:30:00|226.58|223.98|226.78|224.18|226.99|224.39|225.96|223.36|0
1692160500000|2023-08-16 04:35:00|226.88|224.28|227.19|224.59|227.29|224.69|226.37|223.77|0
1692160800000|2023-08-16 04:40:00|226.98|224.38|227.18|224.58|227.39|224.79|226.98|224.38|0
1692161100000|2023-08-16 04:45:00|226.98|224.38|226.97|224.37|227.18|224.58|226.97|224.37|0
1692161400000|2023-08-16 04:50:00|227.07|224.47|227.69|225.09|227.8|225.2|226.97|224.37|0
1692161700000|2023-08-16 04:55:00|227.59|224.99|227.38|224.78|227.8|225.2|227.38|224.78|0
1692162000000|2023-08-16 05:00:00|227.17|224.57|227.79|225.19|228.41|225.81|227.17|224.57|0
1692162300000|2023-08-16 05:05:00|227.58|224.98|227.79|225.19|227.99|225.39|226.96|224.36|0
1692162600000|2023-08-16 05:10:00|227.58|224.98|227.58|224.98|228.2|225.6|227.37|224.77|0
1692162900000|2023-08-16 05:15:00|227.37|224.77|226.34|223.74|227.78|225.18|226.34|223.74|0
1692163200000|2023-08-16 05:20:00|226.54|223.94|226.74|224.14|226.95|224.35|225.72|223.12|0
1692163500000|2023-08-16 05:25:00|226.54|223.94|227.98|225.38|228.39|225.79|226.33|223.73|0
1692163800000|2023-08-16 05:30:00|227.77|225.17|227.77|225.17|228.6|226|227.77|225.17|0
1692164100000|2023-08-16 05:35:00|227.56|224.96|227.35|224.75|227.77|225.17|227.25|224.65|0
1692164400000|2023-08-16 05:40:00|227.15|224.55|227.14|224.54|227.66|225.06|226.94|224.34|0
1692164700000|2023-08-16 05:45:00|227.35|224.75|226.93|224.33|227.97|225.37|226.83|224.23|0
1692165000000|2023-08-16 05:50:00|226.73|224.13|226.52|223.92|226.83|224.23|225.7|223.1|0
1692165300000|2023-08-16 05:55:00|226.72|224.12|226.61|224.01|227.34|224.74|226.51|223.91|0
1692165600000|2023-08-16 06:00:00|226.93|224.33|224.46|221.86|227.13|224.53|224.25|221.65|0
1692165900000|2023-08-16 06:05:00|224.26|222.06|224.46|222.26|225.28|223.08|222.82|220.62|0
1692166200000|2023-08-16 06:10:00|224.56|222.36|225.07|222.87|226.1|223.9|224.46|222.26|0
1692166500000|2023-08-16 06:15:00|225.48|223.28|227.54|225.34|227.95|225.75|225.48|223.28|0
1692166800000|2023-08-16 06:20:00|227.74|225.54|227.54|225.34|228.16|225.96|226.71|224.51|0
1692167100000|2023-08-16 06:25:00|227.53|225.33|227.94|225.74|227.95|225.75|227.12|224.92|0
1692167400000|2023-08-16 06:30:00|228.04|225.84|227.78|225.58|228.07|225.87|226.71|224.51|0
1692167700000|2023-08-16 06:35:00|227.99|225.79|227.78|225.58|227.99|225.79|227.26|225.06|0
1692168000000|2023-08-16 06:40:00|227.57|225.37|226.33|224.13|227.98|225.78|226.12|223.92|0
1692168300000|2023-08-16 06:45:00|226.53|224.33|226.94|224.74|227.36|225.16|226.12|223.92|0
1692168600000|2023-08-16 06:50:00|227.15|224.95|227.15|224.95|227.56|225.36|226.94|224.74|0
1692168900000|2023-08-16 06:55:00|227.25|225.05|227.76|225.56|228.18|225.98|227.15|224.95|0
1692169200000|2023-08-16 07:00:00|227.56|225.36|229.93|227.73|230.04|227.84|227.35|225.15|0
1692169500000|2023-08-16 07:05:00|229.83|227.63|228.58|226.38|230.04|227.84|228.38|226.18|0
1692169800000|2023-08-16 07:10:00|228.38|226.18|227.34|225.14|229|226.8|226.93|224.73|0
1692170100000|2023-08-16 07:15:00|227.13|224.93|230.03|227.83|230.03|227.83|227.13|224.93|0
1692170400000|2023-08-16 07:20:00|230.24|228.04|230.23|228.03|230.65|228.45|229.61|227.41|0
1692170700000|2023-08-16 07:25:00|230.44|228.24|230.44|228.24|230.65|228.45|230.02|227.82|0
1692171000000|2023-08-16 07:30:00|230.54|228.34|232.31|230.11|232.51|230.31|229.81|227.61|0
1692171300000|2023-08-16 07:35:00|232.51|230.31|232.93|230.73|233.55|231.35|232.3|230.1|0
1692171600000|2023-08-16 07:40:00|233.14|230.94|233.55|231.35|234.18|231.98|232.72|230.52|0
1692171900000|2023-08-16 07:45:00|233.76|231.56|234.59|232.39|235.01|232.81|233.65|231.45|0
1692172200000|2023-08-16 07:50:00|234.48|232.28|233.33|231.13|234.48|232.28|232.92|230.72|0
1692172500000|2023-08-16 07:55:00|233.13|230.93|232.5|230.3|233.96|231.76|232.29|230.09|0
1692172800000|2023-08-16 08:00:00|232.71|230.51|234.58|232.38|234.58|232.38|232.7|230.5|0
1692173100000|2023-08-16 08:05:00|234.47|232.27|233.95|231.75|234.47|232.27|233.12|230.92|0
1692173400000|2023-08-16 08:10:00|234.16|231.96|234.37|232.17|234.78|232.58|233.32|231.12|0
1692173700000|2023-08-16 08:15:00|234.78|232.58|234.36|232.16|235.62|233.42|233.94|231.74|0
1692174000000|2023-08-16 08:20:00|234.25|232.05|235.61|233.41|236.03|233.83|234.25|232.05|0
1692174300000|2023-08-16 08:25:00|235.82|233.62|236.66|234.46|237.5|235.3|235.61|233.41|0
1692174600000|2023-08-16 08:30:00|236.76|234.56|236.45|234.25|237.92|235.72|236.45|234.25|0
1692174900000|2023-08-16 08:35:00|236.24|234.04|235.08|232.88|236.45|234.25|233.62|231.42|0
1692175200000|2023-08-16 08:40:00|234.87|232.67|235.08|232.88|236.34|234.14|234.45|232.25|0
1692175500000|2023-08-16 08:45:00|235.29|233.09|234.87|232.67|236.13|233.93|234.87|232.67|0
1692175800000|2023-08-16 08:50:00|235.08|232.88|235.91|233.71|236.01|233.81|234.45|232.25|0
1692176100000|2023-08-16 08:55:00|235.7|233.5|234.65|232.45|235.91|233.71|234.23|232.03|0
1692176400000|2023-08-16 09:00:00|234.86|232.66|234.86|232.66|235.28|233.08|234.23|232.03|0
1692176700000|2023-08-16 09:05:00|233.81|231.61|234.64|232.44|234.64|232.44|232.14|229.94|0
1692177000000|2023-08-16 09:10:00|234.43|232.23|232.86|230.66|234.64|232.44|232.76|230.56|0
1692177300000|2023-08-16 09:15:00|232.34|230.14|230.67|228.47|232.34|230.14|230.25|228.05|0
1692177600000|2023-08-16 09:20:00|230.46|228.26|229|226.8|231.09|228.89|227.76|225.56|0
1692177900000|2023-08-16 09:25:00|228.59|226.39|229.62|227.42|229.83|227.63|228.59|226.39|0
1692178200000|2023-08-16 09:30:00|229.83|227.63|230.24|228.04|230.76|228.56|229.83|227.63|0
1692178500000|2023-08-16 09:35:00|230.45|228.25|228.58|226.38|230.45|228.25|228.37|226.17|0
1692178800000|2023-08-16 09:40:00|228.37|226.17|225.88|223.68|228.58|226.38|225.67|223.47|0
1692179100000|2023-08-16 09:45:00|225.67|223.47|226.5|224.3|227.12|224.92|225.26|223.06|0
1692179400000|2023-08-16 09:50:00|226.29|224.09|226.7|224.5|226.7|224.5|225.26|223.06|0
1692179700000|2023-08-16 09:55:00|226.91|224.71|227.53|225.33|227.74|225.54|226.59|224.39|0
1692180000000|2023-08-16 10:00:00|227.73|225.53|227.32|225.12|227.94|225.74|226.28|224.08|0
1692180300000|2023-08-16 10:05:00|227.42|225.22|228.14|225.94|228.56|226.36|227.42|225.22|0
1692180600000|2023-08-16 10:10:00|227.93|225.73|226.07|223.87|228.14|225.94|225.65|223.45|0
1692180900000|2023-08-16 10:15:00|225.65|223.45|226.27|224.07|226.69|224.49|224.83|222.63|0
1692181200000|2023-08-16 10:20:00|226.48|224.28|227.3|225.1|227.51|225.31|225.86|223.66|0
1692181500000|2023-08-16 10:25:00|227.72|225.52|227.92|225.72|228.34|226.14|227.51|225.31|0
1692181800000|2023-08-16 10:30:00|228.34|226.14|228.54|226.34|228.75|226.55|226.88|224.68|0
1692182100000|2023-08-16 10:35:00|228.33|226.13|227.91|225.71|228.54|226.34|227.29|225.09|0
1692182400000|2023-08-16 10:40:00|227.71|225.51|227.08|224.88|227.71|225.51|225.53|223.33|0
1692182700000|2023-08-16 10:45:00|226.87|224.67|226.66|224.46|227.7|225.5|226.25|224.05|0
1692183000000|2023-08-16 10:50:00|226.46|224.26|227.17|224.97|227.49|225.29|225.22|223.02|0
1692183300000|2023-08-16 10:55:00|226.66|224.46|226.24|224.04|227.49|225.29|226.24|224.04|0
1692183600000|2023-08-16 11:00:00|226.14|223.94|225.62|223.42|226.86|224.66|225|222.8|0
1692183900000|2023-08-16 11:05:00|225.41|223.21|223.76|221.56|225.62|223.42|223.76|221.56|0
1692184200000|2023-08-16 11:10:00|223.55|221.35|222.73|220.53|223.76|221.56|221.5|219.3|0
1692184500000|2023-08-16 11:15:00|222.52|220.32|223.75|221.55|223.96|221.76|222.11|219.91|0
1692184800000|2023-08-16 11:20:00|223.55|221.35|224.16|221.96|224.58|222.38|223.13|220.93|0
1692185100000|2023-08-16 11:25:00|224.37|222.17|225.6|223.4|225.81|223.61|224.26|222.06|0
1692185400000|2023-08-16 11:30:00|225.81|223.61|227.26|225.06|227.26|225.06|224.98|222.78|0
1692185700000|2023-08-16 11:35:00|227.05|224.85|227.05|224.85|227.05|224.85|226.43|224.23|0
1692186000000|2023-08-16 11:40:00|226.84|224.64|226.42|224.22|228.08|225.88|226.11|223.91|0
1692186300000|2023-08-16 11:45:00|226.52|224.32|225.59|223.39|226.83|224.63|224.56|222.36|0
1692186600000|2023-08-16 11:50:00|225.38|223.18|225.17|222.97|226|223.8|225.17|222.97|0
1692186900000|2023-08-16 11:55:00|224.97|222.77|227.86|225.66|228.07|225.87|224.76|222.56|0
1692187200000|2023-08-16 12:00:00|228.07|225.87|228.69|226.49|229.11|226.91|227.86|225.66|0
1692187500000|2023-08-16 12:05:00|228.9|226.7|228.06|225.86|229.31|227.11|227.85|225.65|0
1692187800000|2023-08-16 12:10:00|228.27|226.07|226.61|224.41|228.48|226.28|226.29|224.09|0
1692188100000|2023-08-16 12:15:00|226.4|224.2|227.02|224.82|227.02|224.82|225.78|223.58|0
1692188400000|2023-08-16 12:20:00|226.81|224.61|223.5|221.3|227.02|224.82|223.3|221.1|0
1692188700000|2023-08-16 12:25:00|223.71|221.51|222.88|220.68|224.53|222.33|222.06|219.86|0
1692189000000|2023-08-16 12:30:00|223.09|220.89|225.35|223.15|225.77|223.57|221.85|219.65|0
1692189300000|2023-08-16 12:35:00|224.94|222.74|224.94|222.74|225.97|223.77|223.91|221.71|0
1692189600000|2023-08-16 12:40:00|225.04|222.84|223.49|221.29|225.04|222.84|222.97|220.77|0
1692189900000|2023-08-16 12:45:00|223.28|221.08|222.66|220.46|224.31|222.11|221.84|219.64|0
1692190200000|2023-08-16 12:50:00|222.46|220.26|219.99|217.79|223.49|221.29|219.79|217.59|0
1692190500000|2023-08-16 12:55:00|220.2|218|219.37|217.17|220.61|218.41|218.76|216.56|0
1692190800000|2023-08-16 13:00:00|219.17|216.97|219.98|217.78|220.4|218.2|218.76|216.56|0
1692191100000|2023-08-16 13:05:00|220.19|217.99|219.37|217.17|220.19|217.99|218.76|216.56|0
1692191400000|2023-08-16 13:10:00|219.16|216.96|220.99|218.79|220.99|218.79|218.15|215.95|0
1692191700000|2023-08-16 13:15:00|220.89|218.69|219.65|217.45|220.89|218.69|219.35|217.15|0
1692192000000|2023-08-16 13:20:00|219.76|217.56|220.17|217.97|220.78|218.58|219.14|216.94|0
1692192300000|2023-08-16 13:25:00|219.76|217.56|221.19|218.99|221.8|219.6|219.14|216.94|0
1692192600000|2023-08-16 13:30:00|221.6|219.4|222.71|220.51|224.4|222.2|220.65|218.45|0
1692192900000|2023-08-16 13:35:00|222.5|220.3|230.17|227.97|232.06|229.86|221.88|219.68|0
1692193200000|2023-08-16 13:40:00|230.59|228.39|231.01|228.81|233.1|230.9|229.96|227.76|0
1692193500000|2023-08-16 13:45:00|231.22|229.02|234.46|232.26|235.62|233.42|230.17|227.97|0
1692193800000|2023-08-16 13:50:00|234.99|232.79|230.17|227.97|234.99|232.79|230.17|227.97|0
1692194100000|2023-08-16 13:55:00|229.96|227.76|229.96|227.76|231.84|229.64|228.92|226.72|0
1692194400000|2023-08-16 14:00:00|229.75|227.55|226.42|224.22|229.75|227.55|225.38|223.18|0
1692194700000|2023-08-16 14:05:00|226.83|224.63|230.37|228.17|231.83|229.63|226.63|224.43|0
1692195000000|2023-08-16 14:10:00|230.16|227.96|230.16|227.96|234.56|232.36|229.95|227.75|0
1692195300000|2023-08-16 14:15:00|229.95|227.75|233.56|231.36|233.98|231.78|229.74|227.54|0
1692195600000|2023-08-16 14:20:00|233.35|231.15|230.41|228.21|235.03|232.83|230.41|228.21|0
1692195900000|2023-08-16 14:25:00|230.83|228.63|228.95|226.75|231.04|228.84|228.53|226.33|0
1692196200000|2023-08-16 14:30:00|228.74|226.54|228.53|226.33|230.62|228.42|227.28|225.08|0
1692196500000|2023-08-16 14:35:00|228.73|226.53|228.94|226.74|229.36|227.16|226.24|224.04|0
1692196800000|2023-08-16 14:40:00|229.15|226.95|232.07|229.87|232.7|230.5|228.52|226.32|0
1692197100000|2023-08-16 14:45:00|231.86|229.66|227.06|224.86|231.86|229.66|226.85|224.65|0
1692197400000|2023-08-16 14:50:00|227.47|225.27|231.65|229.45|231.86|229.66|227.47|225.27|0
1692197700000|2023-08-16 14:55:00|231.44|229.24|233.53|231.33|233.95|231.75|230.39|228.19|0
1692198000000|2023-08-16 15:00:00|233.74|231.54|233.74|231.54|233.95|231.75|231.85|229.65|0
1692198300000|2023-08-16 15:05:00|233.95|231.75|232.27|230.07|235.21|233.01|231.43|229.23|0
1692198600000|2023-08-16 15:10:00|232.06|229.86|230.17|227.97|232.27|230.07|229.13|226.93|0
1692198900000|2023-08-16 15:15:00|230.38|228.18|230.17|227.97|231.22|229.02|228.71|226.51|0
1692199200000|2023-08-16 15:20:00|230.38|228.18|231.84|229.64|231.84|229.64|228.91|226.71|0
1692199500000|2023-08-16 15:25:00|231.63|229.43|229.53|227.33|231.63|229.43|228.28|226.08|0
1692199800000|2023-08-16 15:30:00|229.95|227.75|229.11|226.91|229.95|227.75|227.65|225.45|0
1692200100000|2023-08-16 15:35:00|228.9|226.7|227.44|225.24|230.57|228.37|227.23|225.03|0
1692200400000|2023-08-16 15:40:00|227.23|225.03|226.19|223.99|229.11|226.91|225.78|223.58|0
1692200700000|2023-08-16 15:45:00|225.98|223.78|223.7|221.5|227.23|225.03|223.08|220.88|0
1692201000000|2023-08-16 15:50:00|223.59|221.39|224.11|221.91|224.73|222.53|221.43|219.23|0
1692201300000|2023-08-16 15:55:00|223.9|221.7|221.42|219.22|224.11|221.91|219.57|217.37|0
1692201600000|2023-08-16 16:00:00|220.8|218.6|221.62|219.42|223.9|221.7|220.6|218.4|0
1692201900000|2023-08-16 16:05:00|221.42|219.22|220.18|217.98|222.45|220.25|219.77|217.57|0
1692202200000|2023-08-16 16:10:00|219.97|217.77|216.88|214.68|220.18|217.98|216.09|213.89|0
1692202500000|2023-08-16 16:15:00|217.09|214.89|216.27|214.07|218.52|216.32|215.86|213.66|0
1692202800000|2023-08-16 16:20:00|216.47|214.27|216.67|214.47|217.08|214.88|214.84|212.64|0
1692203100000|2023-08-16 16:25:00|216.88|214.68|215.65|213.45|217.08|214.88|214.83|212.63|0
1692203400000|2023-08-16 16:30:00|215.85|213.65|217.48|215.28|218.1|215.9|215.04|212.84|0
1692203700000|2023-08-16 16:35:00|217.69|215.49|219.33|217.13|219.94|217.74|217.28|215.08|0
1692204000000|2023-08-16 16:40:00|219.12|216.92|219.32|217.12|220.56|218.36|218.91|216.71|0
1692204300000|2023-08-16 16:45:00|218.91|216.71|217.27|215.07|219.32|217.12|217.07|214.87|0
1692204600000|2023-08-16 16:50:00|217.47|215.27|216.34|214.14|217.88|215.68|216.34|214.14|0
1692204900000|2023-08-16 16:55:00|216.24|214.04|215.22|213.02|217.47|215.27|215.02|212.82|0
1692205200000|2023-08-16 17:00:00|215.42|213.22|216.03|213.83|217.26|215.06|215.42|213.22|0
1692205500000|2023-08-16 17:05:00|215.83|213.63|210.36|208.16|216.85|214.65|209.76|207.56|0
1692205800000|2023-08-16 17:10:00|210.56|208.36|210.73|208.53|211.54|209.34|208.92|206.72|0
1692206100000|2023-08-16 17:15:00|210.94|208.74|210.32|208.12|212.35|210.15|210.12|207.92|0
1692206400000|2023-08-16 17:20:00|210.53|208.33|212.55|210.35|212.96|210.76|210.12|207.92|0
1692206700000|2023-08-16 17:25:00|212.14|209.94|211.53|209.33|213.16|210.96|210.92|208.72|0
1692207000000|2023-08-16 17:30:00|211.33|209.13|211.73|209.53|212.34|210.14|209.71|207.51|0
1692207300000|2023-08-16 17:35:00|211.93|209.73|213.56|211.36|213.96|211.76|211.33|209.13|0
1692207600000|2023-08-16 17:40:00|213.35|211.15|216.82|214.62|218.05|215.85|213.35|211.15|0
1692207900000|2023-08-16 17:45:00|217.02|214.82|220.15|217.95|222.16|219.96|217.02|214.82|0
1692208200000|2023-08-16 17:50:00|220.35|218.15|219.73|217.53|221.59|219.39|218.91|216.71|0
1692208500000|2023-08-16 17:55:00|219.94|217.74|219.21|217.01|220.97|218.77|219.11|216.91|0
1692208800000|2023-08-16 18:00:00|219|216.8|212.16|209.96|219|216.8|210.54|208.34|0
1692209100000|2023-08-16 18:05:00|212.36|210.16|213.81|211.61|214.4|212.2|211.06|208.86|0
1692209400000|2023-08-16 18:10:00|213.61|211.41|210.96|208.76|213.61|211.41|207.72|205.52|0
1692209700000|2023-08-16 18:15:00|210.35|208.15|217.49|215.29|217.9|215.7|210.35|208.15|0
1692210000000|2023-08-16 18:20:00|218.1|215.9|221.65|219.45|222.9|220.7|217.28|215.08|0
1692210300000|2023-08-16 18:25:00|221.86|219.66|221.86|219.66|223.52|221.32|218.15|215.95|0
1692210600000|2023-08-16 18:30:00|221.65|219.45|222.89|220.69|225.18|222.98|221.65|219.45|0
1692210900000|2023-08-16 18:35:00|223.1|220.9|221.44|219.24|224.14|221.94|220.82|218.62|0
1692211200000|2023-08-16 18:40:00|221.23|219.03|218.34|216.14|222.06|219.86|216.08|213.88|0
1692211500000|2023-08-16 18:45:00|218.54|216.34|214.84|212.64|220.4|218.2|214.43|212.23|0
1692211800000|2023-08-16 18:50:00|214.64|212.44|214.02|211.82|215.66|213.46|211.78|209.58|0
1692212100000|2023-08-16 18:55:00|213.61|211.41|214.84|212.64|215.86|213.66|212.8|210.6|0
1692212400000|2023-08-16 19:00:00|214.43|212.23|212.79|210.59|214.43|212.23|210.76|208.56|0
1692212700000|2023-08-16 19:05:00|212.18|209.98|209.54|207.34|212.18|209.98|208.32|206.12|0
1692213000000|2023-08-16 19:10:00|209.13|206.93|202.29|200.09|210.55|208.35|201.29|199.09|0
1692213300000|2023-08-16 19:15:00|202.09|199.89|201.23|199.03|202.09|199.89|198.26|196.06|0
1692213600000|2023-08-16 19:20:00|201.03|198.83|200.23|198.03|204.02|201.82|199.44|197.24|0
1692213900000|2023-08-16 19:25:00|200.03|197.83|201.42|199.22|202.02|199.82|199.44|197.24|0
1692214200000|2023-08-16 19:30:00|201.02|198.82|204.41|202.21|205.01|202.81|199.43|197.23|0
1692214500000|2023-08-16 19:35:00|204.61|202.41|202.41|200.21|205.82|203.62|201.22|199.02|0
1692214800000|2023-08-16 19:40:00|202.21|200.01|203.41|201.21|203.81|201.61|200.22|198.02|0
1692215100000|2023-08-16 19:45:00|202.61|200.41|203.4|201.2|204.2|202|202.21|200.01|0
1692215400000|2023-08-16 19:50:00|203.2|201|200.41|198.21|203.8|201.6|199.61|197.41|0
1692215700000|2023-08-16 19:55:00|200.21|198.01|198.22|196.02|202.4|200.2|197.04|194.84|0
1692216000000|2023-08-16 20:00:00|197.63|195.43|199.01|196.81|199.02|196.82|196.05|193.85|0
1692216300000|2023-08-16 20:05:00|199.21|197.01|200|197.8|200.2|198|198.42|196.22|0
1692216600000|2023-08-16 20:10:00|199.8|197.6|199.2|197|200.2|198|198.81|196.61|0
1692216900000|2023-08-16 20:15:00|199.01|196.6|198.01|195.41|199.2|196.6|198.01|195.41|0
1692217200000|2023-08-16 20:20:00|197.82|195.22|197.02|194.42|198.21|195.61|196.83|194.23|0
1692217500000|2023-08-16 20:25:00|196.83|194.23|196.82|194.22|197.22|194.62|196.43|193.83|0
1692217800000|2023-08-16 20:30:00|196.63|194.03|197.41|194.81|197.41|194.81|196.62|194.02|0
1692218100000|2023-08-16 20:35:00|197.21|194.61|197.8|195.2|198|195.4|197.21|194.61|0
1692218400000|2023-08-16 20:40:00|197.6|195|197.6|195|198.19|195.59|197.01|194.41|0
1692218700000|2023-08-16 20:45:00|197.8|195.2|197.4|194.8|197.99|195.39|197.4|194.8|0
1692219000000|2023-08-16 20:50:00|197.6|195|197.79|195.19|197.99|195.39|197.4|194.8|0
1692219300000|2023-08-16 20:55:00|197.99|195.39|197.88|195.28|198.08|195.48|197.39|194.79|0
1692219600000|2023-08-16 21:00:00|197.81|195.21|197.72|195.12|197.95|195.35|197.72|195.12|0
1692219900000|2023-08-16 21:05:00|197.74|195.14|197.89|195.29|197.95|195.35|197.72|195.12|0
1692220200000|2023-08-16 21:10:00|197.86|195.26|197.89|195.29|197.94|195.34|197.86|195.26|0
1692220500000|2023-08-16 21:15:00|197.94|195.34|197.94|195.34|198.17|195.57|197.85|195.25|0
1692220800000|2023-08-16 21:20:00|197.91|195.31|197.88|195.28|197.94|195.34|197.88|195.28|0
1692221100000|2023-08-16 21:25:00|197.85|195.25|197.9|195.3|197.93|195.33|197.85|195.25|0
1692221400000|2023-08-16 21:30:00|197.79|195.19|197.7|195.1|197.79|195.19|197.67|195.07|0
1692221700000|2023-08-16 21:35:00|197.63|195.03|197.4|194.8|197.7|195.1|197.4|194.8|0
1692222000000|2023-08-16 21:40:00|197.34|194.74|197.63|195.03|197.63|195.03|197.34|194.74|0
1692222300000|2023-08-16 21:45:00|197.48|194.88|197.43|194.83|197.48|194.88|197.39|194.79|0
1692222600000|2023-08-16 21:50:00|197.45|194.85|197.5|194.9|197.53|194.93|197.45|194.85|0
1692222900000|2023-08-16 21:55:00|197.52|194.92|197.52|194.92|197.64|195.04|197.5|194.9|0
1692223200000|2023-08-16 22:00:00|198.43|195.83|199.92|197.32|200.12|197.52|198.43|195.83|0
1692223500000|2023-08-16 22:05:00|200.01|197.41|199.72|197.12|200.51|197.91|199.22|196.62|0
1692223800000|2023-08-16 22:10:00|199.71|197.11|199.91|197.31|200.51|197.91|199.71|197.11|0
1692224100000|2023-08-16 22:15:00|200.11|197.51|200.1|197.5|200.3|197.7|199.91|197.31|0
1692224400000|2023-08-16 22:20:00|199.91|197.31|200.3|197.7|200.3|197.7|199.71|197.11|0
1692224700000|2023-08-16 22:25:00|200.1|197.5|200.69|198.09|200.7|198.1|200.1|197.5|0
1692225000000|2023-08-16 22:30:00|200.89|198.29|200.19|197.59|201.09|198.49|200.19|197.59|0
1692225300000|2023-08-16 22:35:00|200.29|197.69|199.49|196.89|200.29|197.69|199.49|196.89|0
1692225600000|2023-08-16 22:40:00|199.69|197.09|199.69|197.09|199.69|197.09|199.19|196.59|0
1692225900000|2023-08-16 22:45:00|199.49|196.89|199.69|197.09|199.89|197.29|199.49|196.89|0
1692226200000|2023-08-16 22:50:00|199.68|197.08|199.68|197.08|199.88|197.28|199.68|197.08|0
1692226500000|2023-08-16 22:55:00|199.48|196.88|198.49|195.89|199.48|196.88|198.49|195.89|0
1692226800000|2023-08-16 23:00:00|198.69|196.09|198.49|195.89|198.69|196.09|197.5|194.9|0
1692227100000|2023-08-16 23:05:00|198.48|195.88|198.88|196.28|198.88|196.28|198.18|195.58|0
1692227400000|2023-08-16 23:10:00|198.97|196.37|198.68|196.08|198.97|196.37|198.48|195.88|0
1692227700000|2023-08-16 23:15:00|198.87|196.27|199.07|196.47|199.07|196.47|198.77|196.17|0
1692228000000|2023-08-16 23:20:00|198.87|196.27|198.47|195.87|198.87|196.27|198.47|195.87|0
1692228300000|2023-08-16 23:25:00|198.67|196.07|198.47|195.87|198.67|196.07|198.27|195.67|0
1692228600000|2023-08-16 23:30:00|198.86|196.26|198.07|195.47|199.06|196.46|197.67|195.07|0
1692228900000|2023-08-16 23:35:00|197.87|195.27|197.08|194.48|198.46|195.86|196.88|194.28|0
1692229200000|2023-08-16 23:40:00|197.07|194.47|196.48|193.88|197.27|194.67|196.48|193.88|0
1692229500000|2023-08-16 23:45:00|196.68|194.08|197.27|194.67|197.27|194.67|196.68|194.08|0
1692229800000|2023-08-16 23:50:00|197.26|194.66|197.26|194.66|197.46|194.86|196.67|194.07|0
1692230100000|2023-08-16 23:55:00|197.06|194.46|197.06|194.46|197.26|194.66|196.67|194.07|0
1692230400000|2023-08-17 00:00:00|196.67|194.07|195.09|192.49|196.86|194.26|194.5|191.9|0
1692230700000|2023-08-17 00:05:00|195.28|192.68|195.67|193.07|196.46|193.86|195.28|192.68|0
1692231000000|2023-08-17 00:10:00|195.87|193.27|195.47|192.87|196.07|193.47|194.49|191.89|0
1692231300000|2023-08-17 00:15:00|195.37|192.77|192.62|190.02|195.37|192.77|192.13|189.53|0
1692231600000|2023-08-17 00:20:00|192.33|189.73|194.48|191.88|194.48|191.88|192.33|189.73|0
1692231900000|2023-08-17 00:25:00|194.68|192.08|193.69|191.09|195.27|192.67|193.69|191.09|0
1692232200000|2023-08-17 00:30:00|193.79|191.19|193.69|191.09|193.89|191.29|193.1|190.5|0
1692232500000|2023-08-17 00:35:00|193.49|190.89|193.94|191.34|195.24|192.64|193.49|190.89|0
1692232800000|2023-08-17 00:40:00|193.75|191.15|194.91|192.31|195.3|192.7|193.55|190.95|0
1692233100000|2023-08-17 00:45:00|194.72|192.12|195.1|192.5|195.3|192.7|193.55|190.95|0
1692233400000|2023-08-17 00:50:00|194.91|192.31|194.9|192.3|195.69|193.09|194.71|192.11|0
1692233700000|2023-08-17 00:55:00|195.1|192.5|195.09|192.49|195.49|192.89|194.7|192.1|0
1692234000000|2023-08-17 01:00:00|195.29|192.69|194.7|192.1|195.68|193.08|194.7|192.1|0
1692234300000|2023-08-17 01:05:00|194.5|191.9|195.09|192.49|195.09|192.49|194.31|191.71|0
1692234600000|2023-08-17 01:10:00|194.89|192.29|194.11|191.51|194.89|192.29|193.33|190.73|0
1692234900000|2023-08-17 01:15:00|193.91|191.31|193.91|191.31|194.89|192.29|193.52|190.92|0
1692235200000|2023-08-17 01:20:00|194.1|191.5|193.91|191.31|195.07|192.47|191.39|188.79|0
1692235500000|2023-08-17 01:25:00|193.71|191.11|193.32|190.72|194.1|191.5|192.35|189.75|0
1692235800000|2023-08-17 01:30:00|193.51|190.91|192.93|190.33|193.9|191.3|192.34|189.74|0
1692236100000|2023-08-17 01:35:00|193.12|190.52|195.45|192.85|195.45|192.85|192.34|189.74|0
1692236400000|2023-08-17 01:40:00|195.55|192.95|195.06|192.46|196.43|193.83|194.87|192.27|0
1692236700000|2023-08-17 01:45:00|195.25|192.65|195.25|192.65|196.23|193.63|195.25|192.65|0
1692237000000|2023-08-17 01:50:00|195.15|192.55|194.47|191.87|195.34|192.74|193.88|191.28|0
1692237300000|2023-08-17 01:55:00|194.27|191.67|196.8|194.2|196.8|194.2|194.27|191.67|0
1692237600000|2023-08-17 02:00:00|196.9|194.3|197.48|194.88|197.78|195.18|196.61|194.01|0
1692237900000|2023-08-17 02:05:00|197.39|194.79|195.91|193.31|197.39|194.79|195.82|193.22|0
1692238200000|2023-08-17 02:10:00|195.82|193.22|196.3|193.7|196.99|194.39|195.82|193.22|0
1692238500000|2023-08-17 02:15:00|196.4|193.8|197.18|194.58|197.18|194.58|195.42|192.82|0
1692238800000|2023-08-17 02:20:00|197.38|194.78|197.18|194.58|197.77|195.17|197.18|194.58|0
1692239100000|2023-08-17 02:25:00|197.37|194.77|197.37|194.77|197.57|194.97|196.59|193.99|0
1692239400000|2023-08-17 02:30:00|197.56|194.96|198.15|195.55|198.15|195.55|197.17|194.57|0
1692239700000|2023-08-17 02:35:00|198.35|195.75|199.32|196.72|199.33|196.73|197.76|195.16|0
1692240000000|2023-08-17 02:40:00|199.52|196.92|197.95|195.35|199.52|196.92|197.75|195.15|0
1692240300000|2023-08-17 02:45:00|198.14|195.54|197.55|194.95|198.53|195.93|197.35|194.75|0
1692240600000|2023-08-17 02:50:00|197.35|194.75|197.35|194.75|197.55|194.95|196.76|194.16|0
1692240900000|2023-08-17 02:55:00|197.15|194.55|198.33|195.73|198.52|195.92|196.76|194.16|0
1692241200000|2023-08-17 03:00:00|198.13|195.53|198.72|196.12|198.91|196.31|197.74|195.14|0
1692241500000|2023-08-17 03:05:00|198.61|196.01|198.32|195.72|199.89|197.29|198.13|195.53|0
1692241800000|2023-08-17 03:10:00|198.51|195.91|199.1|196.5|199.5|196.9|198.12|195.52|0
1692242100000|2023-08-17 03:15:00|199|196.4|198.9|196.3|199.49|196.89|198.51|195.91|0
1692242400000|2023-08-17 03:20:00|199.1|196.5|199.68|197.08|199.68|197.08|198.9|196.3|0
1692242700000|2023-08-17 03:25:00|199.49|196.89|199.88|197.28|200.27|197.67|198.31|195.71|0
1692243000000|2023-08-17 03:30:00|200.07|197.47|200.66|198.06|201.06|198.46|200.07|197.47|0
1692243300000|2023-08-17 03:35:00|200.76|198.16|201.05|198.45|201.05|198.45|200.66|198.06|0
1692243600000|2023-08-17 03:40:00|200.86|198.26|201.05|198.45|201.25|198.65|200.66|198.06|0
1692243900000|2023-08-17 03:45:00|200.85|198.25|201.05|198.45|201.25|198.65|200.65|198.05|0
1692244200000|2023-08-17 03:50:00|201.14|198.54|200.25|197.65|201.14|198.54|199.86|197.26|0
1692244500000|2023-08-17 03:55:00|200.05|197.45|201.63|199.03|201.63|199.03|200.05|197.45|0
1692244800000|2023-08-17 04:00:00|201.83|199.23|200.84|198.24|201.83|199.23|200.64|198.04|0
1692245100000|2023-08-17 04:05:00|200.93|198.33|201.62|199.02|202.22|199.62|200.93|198.33|0
1692245400000|2023-08-17 04:10:00|201.43|198.83|201.42|198.82|201.62|199.02|201.42|198.82|0
1692245700000|2023-08-17 04:15:00|201.52|198.92|202.01|199.41|202.21|199.61|201.52|198.92|0
1692246000000|2023-08-17 04:20:00|202.21|199.61|202.01|199.41|202.41|199.81|201.81|199.21|0
1692246300000|2023-08-17 04:25:00|201.81|199.21|201.81|199.21|202.01|199.41|201.41|198.81|0
1692246600000|2023-08-17 04:30:00|202|199.4|201.6|199|202.2|199.6|201.41|198.81|0
1692246900000|2023-08-17 04:35:00|201.41|198.81|201.4|198.8|201.8|199.2|201.4|198.8|0
1692247200000|2023-08-17 04:40:00|201.6|199|201.6|199|201.6|199|201.4|198.8|0
1692247500000|2023-08-17 04:45:00|201.4|198.8|201.59|198.99|201.6|199|201.39|198.79|0
1692247800000|2023-08-17 04:50:00|201.49|198.89|201.59|198.99|201.79|199.19|201.39|198.79|0
1692248100000|2023-08-17 04:55:00|201.39|198.79|200.6|198|201.59|198.99|200.6|198|0
1692248400000|2023-08-17 05:00:00|200.79|198.19|199.06|196.46|200.79|198.19|196.32|193.72|0
1692248700000|2023-08-17 05:05:00|198.87|196.27|199.06|196.46|199.46|196.86|198.67|196.07|0
1692249000000|2023-08-17 05:10:00|199.26|196.66|199.65|197.05|199.85|197.25|198.86|196.26|0
1692249300000|2023-08-17 05:15:00|199.45|196.85|198.07|195.47|199.45|196.85|197.87|195.27|0
1692249600000|2023-08-17 05:20:00|198.26|195.66|198.06|195.46|198.85|196.25|198.06|195.46|0
1692249900000|2023-08-17 05:25:00|198.26|195.66|197.47|194.87|198.65|196.05|197.07|194.47|0
1692250200000|2023-08-17 05:30:00|197.27|194.67|195.89|193.29|197.86|195.26|195.89|193.29|0
1692250500000|2023-08-17 05:35:00|196.09|193.49|195.3|192.7|196.48|193.88|194.71|192.11|0
1692250800000|2023-08-17 05:40:00|195.49|192.89|195.69|193.09|196.08|193.48|195.1|192.5|0
1692251100000|2023-08-17 05:45:00|195.88|193.28|193.82|191.22|196.28|193.68|193.82|191.22|0
1692251400000|2023-08-17 05:50:00|193.92|191.32|195.88|193.28|196.07|193.47|193.53|190.93|0
1692251700000|2023-08-17 05:55:00|195.68|193.08|197.22|194.62|197.42|194.82|195.68|193.08|0
1692252000000|2023-08-17 06:00:00|197.41|194.81|197.8|195.2|198|195.4|196.83|194.23|0
1692252300000|2023-08-17 06:05:00|197.6|195.4|199.07|196.87|199.07|196.87|197.21|195.01|0
1692252600000|2023-08-17 06:10:00|199.18|196.98|198.19|195.99|199.18|196.98|198.19|195.99|0
1692252900000|2023-08-17 06:15:00|197.99|195.79|199.56|197.36|199.76|197.56|197.01|194.81|0
1692253200000|2023-08-17 06:20:00|199.46|197.26|200.44|198.24|200.55|198.35|199.06|196.86|0
1692253500000|2023-08-17 06:25:00|200.55|198.35|201.53|199.33|201.73|199.53|200.15|197.95|0
1692253800000|2023-08-17 06:30:00|201.14|198.94|201.93|199.73|201.93|199.73|201.14|198.94|0
1692254100000|2023-08-17 06:35:00|201.82|199.62|202.91|200.71|203.12|200.92|201.82|199.62|0
1692254400000|2023-08-17 06:40:00|203.11|200.91|203.11|200.91|203.21|201.01|202.12|199.92|0
1692254700000|2023-08-17 06:45:00|203.31|201.11|202.31|200.11|203.31|201.11|201.52|199.32|0
1692255000000|2023-08-17 06:50:00|202.21|200.01|202.7|200.5|203.3|201.1|201.52|199.32|0
1692255300000|2023-08-17 06:55:00|202.6|200.4|203.1|200.9|203.89|201.69|202.51|200.31|0
1692255600000|2023-08-17 07:00:00|203.5|201.3|205.09|202.89|205.29|203.09|203.3|201.1|0
1692255900000|2023-08-17 07:05:00|204.89|202.69|204.29|202.09|205.29|203.09|203.49|201.29|0
1692256200000|2023-08-17 07:10:00|204.09|201.89|203.29|201.09|204.48|202.28|202.49|200.29|0
1692256500000|2023-08-17 07:15:00|203.09|200.89|203.28|201.08|203.88|201.68|202.49|200.29|0
1692256800000|2023-08-17 07:20:00|203.08|200.88|202.09|199.89|203.28|201.08|200.8|198.6|0
1692257100000|2023-08-17 07:25:00|201.69|199.49|201.29|199.09|202.28|200.08|200.7|198.5|0
1692257400000|2023-08-17 07:30:00|201.09|198.89|202.28|200.08|203.07|200.87|200.5|198.3|0
1692257700000|2023-08-17 07:35:00|202.48|200.28|203.47|201.27|203.87|201.67|201.48|199.28|0
1692258000000|2023-08-17 07:40:00|203.67|201.47|200.49|198.29|203.67|201.47|200.09|197.89|0
1692258300000|2023-08-17 07:45:00|200.29|198.09|200.09|197.89|200.88|198.68|199.69|197.49|0
1692258600000|2023-08-17 07:50:00|199.89|197.69|198.31|196.11|200.09|197.89|198.31|196.11|0
1692258900000|2023-08-17 07:55:00|198.11|195.91|201.86|199.66|202.46|200.26|198.11|195.91|0
1692259200000|2023-08-17 08:00:00|201.66|199.46|202.85|200.65|203.25|201.05|200.87|198.67|0
1692259500000|2023-08-17 08:05:00|202.65|200.45|202.05|199.85|204.24|202.04|202.05|199.85|0
1692259800000|2023-08-17 08:10:00|202.65|200.45|203.84|201.64|204.04|201.84|202.45|200.25|0
1692260100000|2023-08-17 08:15:00|203.93|201.73|204.23|202.03|204.43|202.23|202.84|200.64|0
1692260400000|2023-08-17 08:20:00|204.43|202.23|203.43|201.23|205.03|202.83|203.03|200.83|0
1692260700000|2023-08-17 08:25:00|203.03|200.83|203.63|201.43|204.43|202.23|202.64|200.44|0
1692261000000|2023-08-17 08:30:00|203.43|201.23|204.82|202.62|204.82|202.62|203.43|201.23|0
1692261300000|2023-08-17 08:35:00|205.02|202.82|205.42|203.22|205.82|203.62|205.02|202.82|0
1692261600000|2023-08-17 08:40:00|205.62|203.42|206.01|203.81|206.41|204.21|205.41|203.21|0
1692261900000|2023-08-17 08:45:00|205.61|203.41|205.41|203.21|205.81|203.61|204.61|202.41|0
1692262200000|2023-08-17 08:50:00|205.01|202.81|202.81|200.61|205.61|203.41|202.61|200.41|0
1692262500000|2023-08-17 08:55:00|203.21|201.01|202.81|200.61|203.41|201.21|202.02|199.82|0
1692262800000|2023-08-17 09:00:00|202.9|200.7|204|201.8|204|201.8|202.61|200.41|0
1692263100000|2023-08-17 09:05:00|203.8|201.6|202.45|200.25|203.8|201.6|202.01|199.81|0
1692263400000|2023-08-17 09:10:00|202.65|200.45|202.84|200.64|204.04|201.84|202.64|200.44|0
1692263700000|2023-08-17 09:15:00|203.04|200.84|203.24|201.04|204.53|202.33|202.84|200.64|0
1692264000000|2023-08-17 09:20:00|203.64|201.44|203.83|201.63|204.63|202.43|203.64|201.44|0
1692264300000|2023-08-17 09:25:00|203.73|201.53|202.63|200.43|204.43|202.23|201.64|199.44|0
1692264600000|2023-08-17 09:30:00|202.43|200.23|201.04|198.84|203.03|200.83|200.84|198.64|0
1692264900000|2023-08-17 09:35:00|201.23|199.03|203.42|201.22|203.42|201.22|201.04|198.84|0
1692265200000|2023-08-17 09:40:00|203.62|201.42|203.22|201.02|203.62|201.42|202.22|200.02|0
1692265500000|2023-08-17 09:45:00|203.02|200.82|204.41|202.21|205.42|203.22|202.62|200.42|0
1692265800000|2023-08-17 09:50:00|204.61|202.41|205.41|203.21|205.61|203.41|204.61|202.41|0
1692266100000|2023-08-17 09:55:00|205.61|203.41|205.76|203.56|205.81|203.61|204.81|202.61|0
1692266400000|2023-08-17 10:00:00|206.16|203.96|205.66|203.46|206.27|204.07|204.86|202.66|0
1692266700000|2023-08-17 10:05:00|205.76|203.56|205.66|203.46|206.06|203.86|205.26|203.06|0
1692267000000|2023-08-17 10:10:00|205.46|203.26|205.15|202.95|206.46|204.26|205.15|202.95|0
1692267300000|2023-08-17 10:15:00|205.26|203.06|206.46|204.26|206.46|204.26|205.25|203.05|0
1692267600000|2023-08-17 10:20:00|206.26|204.06|205.65|203.45|206.26|204.06|205.05|202.85|0
1692267900000|2023-08-17 10:25:00|205.85|203.65|205.04|202.84|206.65|204.45|204.34|202.14|0
1692268200000|2023-08-17 10:30:00|205.24|203.04|204.24|202.04|205.44|203.24|203.44|201.24|0
1692268500000|2023-08-17 10:35:00|204.04|201.84|203.63|201.43|204.64|202.44|203.63|201.43|0
1692268800000|2023-08-17 10:40:00|203.83|201.63|203.83|201.63|204.43|202.23|203.43|201.23|0
1692269100000|2023-08-17 10:45:00|203.63|201.43|201.83|199.63|204.23|202.03|201.83|199.63|0
1692269400000|2023-08-17 10:50:00|202.03|199.83|203.77|201.57|204.17|201.97|201.83|199.63|0
1692269700000|2023-08-17 10:55:00|203.97|201.77|203.96|201.76|204.36|202.16|203.56|201.36|0
1692270000000|2023-08-17 11:00:00|203.76|201.56|205.36|203.16|205.36|203.16|202.76|200.56|0
1692270300000|2023-08-17 11:05:00|205.56|203.36|206.36|204.16|206.56|204.36|204.96|202.76|0
1692270600000|2023-08-17 11:10:00|206.56|204.36|205.75|203.55|206.56|204.36|205.15|202.95|0
1692270900000|2023-08-17 11:15:00|205.95|203.75|206.35|204.15|206.35|204.15|205.35|203.15|0
1692271200000|2023-08-17 11:20:00|206.15|203.95|206.55|204.35|206.55|204.35|205.44|203.24|0
1692271500000|2023-08-17 11:25:00|206.75|204.55|205.14|202.94|206.75|204.55|204.94|202.74|0
1692271800000|2023-08-17 11:30:00|205.34|203.14|204.74|202.54|205.54|203.34|204.54|202.34|0
1692272100000|2023-08-17 11:35:00|204.54|202.34|205.93|203.73|206.74|204.54|204.54|202.34|0
1692272400000|2023-08-17 11:40:00|205.73|203.53|206.33|204.13|206.53|204.33|205.33|203.13|0
1692272700000|2023-08-17 11:45:00|206.13|203.93|206.73|204.53|206.73|204.53|206.13|203.93|0
1692273000000|2023-08-17 11:50:00|206.53|204.33|206.12|203.92|206.73|204.53|205.32|203.12|0
1692273300000|2023-08-17 11:55:00|206.33|204.13|206.92|204.72|207.13|204.93|206.12|203.92|0
1692273600000|2023-08-17 12:00:00|207.12|204.92|205.72|203.52|207.33|205.13|205.32|203.12|0
1692273900000|2023-08-17 12:05:00|205.92|203.72|204.97|202.77|206.12|203.92|204.17|201.97|0
1692274200000|2023-08-17 12:10:00|204.77|202.57|204.77|202.57|205.37|203.17|204.37|202.17|0
1692274500000|2023-08-17 12:15:00|204.97|202.77|205.97|203.77|206.37|204.17|204.57|202.37|0
1692274800000|2023-08-17 12:20:00|205.57|203.37|205.96|203.76|206.37|204.17|205.56|203.36|0
1692275100000|2023-08-17 12:25:00|205.86|203.66|205.76|203.56|206.77|204.57|205.56|203.36|0
1692275400000|2023-08-17 12:30:00|205.45|203.25|206.96|204.76|207.37|205.17|204.95|202.75|0
1692275700000|2023-08-17 12:35:00|206.76|204.56|209.18|206.98|211.01|208.81|206.76|204.56|0
1692276000000|2023-08-17 12:40:00|209.39|207.19|209.25|207.05|210.8|208.6|207.56|205.36|0
1692276300000|2023-08-17 12:45:00|209.46|207.26|209.35|207.15|210.47|208.27|208.85|206.65|0
1692276600000|2023-08-17 12:50:00|209.05|206.85|209.25|207.05|210.26|208.06|208.64|206.44|0
1692276900000|2023-08-17 12:55:00|209.45|207.25|209.44|207.24|210.46|208.26|209.24|207.04|0
1692277200000|2023-08-17 13:00:00|209.04|206.84|207.21|205.01|210.05|207.85|206.61|204.41|0
1692277500000|2023-08-17 13:05:00|207.42|205.22|206.6|204.4|208.02|205.82|206.2|204|0
1692277800000|2023-08-17 13:10:00|206.7|204.5|207.41|205.21|208.02|205.82|206.4|204.2|0
1692278100000|2023-08-17 13:15:00|207.21|205.01|208.21|206.01|208.21|206.01|206.4|204.2|0
1692278400000|2023-08-17 13:20:00|208.01|205.81|206.79|204.59|208.42|206.22|206.79|204.59|0
1692278700000|2023-08-17 13:25:00|206.59|204.39|207.6|205.4|208.41|206.21|206.19|203.99|0
1692279000000|2023-08-17 13:30:00|207.8|205.6|205.58|203.38|209.83|207.63|205.58|203.38|0
1692279300000|2023-08-17 13:35:00|205.78|203.58|204.7|202.5|207.12|204.92|203.9|201.7|0
1692279600000|2023-08-17 13:40:00|204.9|202.7|203.7|201.5|208.33|206.13|203.7|201.5|0
1692279900000|2023-08-17 13:45:00|203.5|201.3|202.29|200.09|203.5|201.3|201.69|199.49|0
1692280200000|2023-08-17 13:50:00|202.69|200.49|199.3|197.1|204.29|202.09|199.3|197.1|0
1692280500000|2023-08-17 13:55:00|199.1|196.9|201.89|199.69|204.09|201.89|197.71|195.51|0
1692280800000|2023-08-17 14:00:00|202.09|199.89|201.68|199.48|204.29|202.09|200.89|198.69|0
1692281100000|2023-08-17 14:05:00|201.48|199.28|204.02|201.82|204.62|202.42|198.85|196.65|0
1692281400000|2023-08-17 14:10:00|203.82|201.62|201.02|198.82|204.22|202.02|198.84|196.64|0
1692281700000|2023-08-17 14:15:00|201.22|199.02|201.62|199.42|204.22|202.02|200.03|197.83|0
1692282000000|2023-08-17 14:20:00|201.82|199.62|200.82|198.62|203.41|201.21|200.82|198.62|0
1692282300000|2023-08-17 14:25:00|201.02|198.82|200.02|197.82|201.22|199.02|199.23|197.03|0
1692282600000|2023-08-17 14:30:00|200.22|198.02|196.65|194.45|201.81|199.61|196.65|194.45|0
1692282900000|2023-08-17 14:35:00|196.46|194.26|196.85|194.65|197.44|195.24|194.29|192.09|0
1692283200000|2023-08-17 14:40:00|196.65|194.45|196.84|194.64|198.23|196.03|195.86|193.66|0
1692283500000|2023-08-17 14:45:00|197.04|194.84|199.61|197.41|199.81|197.61|196.64|194.44|0
1692283800000|2023-08-17 14:50:00|199.81|197.61|203.19|200.99|203.19|200.99|199.41|197.21|0
1692284100000|2023-08-17 14:55:00|202.99|200.79|198.25|196.05|203.39|201.19|198.25|196.05|0
1692284400000|2023-08-17 15:00:00|198.65|196.45|197.03|194.83|198.85|196.65|196.25|194.05|0
1692284700000|2023-08-17 15:05:00|197.23|195.03|195.85|193.65|199.21|197.01|195.65|193.45|0
1692285000000|2023-08-17 15:10:00|196.04|193.84|196.83|194.63|197.82|195.62|195.45|193.25|0
1692285300000|2023-08-17 15:15:00|196.63|194.43|195.25|193.05|197.42|195.22|195.25|193.05|0
1692285600000|2023-08-17 15:20:00|195.45|193.25|196.62|194.42|196.82|194.62|193.48|191.28|0
1692285900000|2023-08-17 15:25:00|196.82|194.62|193.65|191.45|196.82|194.62|193.28|191.08|0
1692286200000|2023-08-17 15:30:00|193.84|191.64|193.64|191.44|194.43|192.23|192.67|190.47|0
1692286500000|2023-08-17 15:35:00|193.84|191.64|193.64|191.44|194.82|192.62|191.49|189.29|0
1692286800000|2023-08-17 15:40:00|193.25|191.05|193.64|191.44|195.99|193.79|192.66|190.46|0
1692287100000|2023-08-17 15:45:00|193.44|191.24|191.29|189.09|194.42|192.22|190.99|188.79|0
1692287400000|2023-08-17 15:50:00|191.09|188.89|191.87|189.67|195.79|193.59|191.09|188.89|0
1692287700000|2023-08-17 15:55:00|191.67|189.47|195.59|193.39|195.98|193.78|191.09|188.89|0
1692288000000|2023-08-17 16:00:00|195.78|193.58|193.82|191.62|195.78|193.58|193.23|191.03|0
1692288300000|2023-08-17 16:05:00|194.01|191.81|192.64|190.44|194.21|192.01|191.08|188.88|0
1692288600000|2023-08-17 16:10:00|193.03|190.83|195.58|193.38|196.17|193.97|193.03|190.83|0
1692288900000|2023-08-17 16:15:00|195.38|193.18|195.77|193.57|196.36|194.16|193.81|191.61|0
1692289200000|2023-08-17 16:20:00|195.57|193.37|200.32|198.12|200.51|198.31|194.78|192.58|0
1692289500000|2023-08-17 16:25:00|200.71|198.51|201.9|199.7|203.5|201.3|199.92|197.72|0
1692289800000|2023-08-17 16:30:00|202.1|199.9|198.62|196.42|202.82|200.62|198.03|195.83|0
1692290100000|2023-08-17 16:35:00|198.82|196.62|197.03|194.83|199.02|196.82|196.63|194.43|0
1692290400000|2023-08-17 16:40:00|196.83|194.63|197.82|195.62|198.81|196.61|196.43|194.23|0
1692290700000|2023-08-17 16:45:00|197.42|195.22|198.11|195.91|198.21|196.01|195.84|193.64|0
1692291000000|2023-08-17 16:50:00|198.01|195.81|201|198.8|201.2|199|198.01|195.81|0
1692291300000|2023-08-17 16:55:00|201.2|199|202|199.8|202|199.8|200.4|198.2|0
1692291600000|2023-08-17 17:00:00|202.2|200|199.79|197.59|203|200.8|199.79|197.59|0
1692291900000|2023-08-17 17:05:00|199.6|197.4|198.2|196|200.79|198.59|198.2|196|0
1692292200000|2023-08-17 17:10:00|197.6|195.4|198.19|195.99|198.39|196.19|197.01|194.81|0
1692292500000|2023-08-17 17:15:00|198.39|196.19|196.6|194.4|199.39|197.19|196.6|194.4|0
1692292800000|2023-08-17 17:20:00|196.4|194.2|193.04|190.84|196.6|194.4|193.04|190.84|0
1692293100000|2023-08-17 17:25:00|192.85|190.65|192.65|190.45|194.03|191.83|191.67|189.47|0
1692293400000|2023-08-17 17:30:00|192.45|190.25|190.68|188.48|192.45|190.25|190.29|188.09|0
1692293700000|2023-08-17 17:35:00|190.49|188.29|191.07|188.87|192.05|189.85|190.49|188.29|0
1692294000000|2023-08-17 17:40:00|191.27|189.07|187.75|185.55|191.66|189.46|186.39|184.19|0
1692294300000|2023-08-17 17:45:00|187.55|185.35|187.16|184.96|188.33|186.13|186.77|184.57|0
1692294600000|2023-08-17 17:50:00|187.36|185.16|188.91|186.71|189.69|187.49|187.16|184.96|0
1692294900000|2023-08-17 17:55:00|188.71|186.51|188.71|186.51|189.3|187.1|187.54|185.34|0
1692295200000|2023-08-17 18:00:00|188.9|186.7|186.57|184.37|189.29|187.09|186.57|184.37|0
1692295500000|2023-08-17 18:05:00|186.37|184.17|187.34|185.14|187.92|185.72|185.02|182.82|0
1692295800000|2023-08-17 18:10:00|187.53|185.33|185.98|183.78|187.92|185.72|185.59|183.39|0
1692296100000|2023-08-17 18:15:00|185.78|183.58|184.62|182.42|185.78|183.58|183.66|181.46|0
1692296400000|2023-08-17 18:20:00|184.23|182.03|185|182.8|185.01|182.81|182.88|180.68|0
1692296700000|2023-08-17 18:25:00|185.39|183.19|186.35|184.15|187.33|185.13|185|182.8|0
1692297000000|2023-08-17 18:30:00|186.55|184.35|183.64|181.44|186.55|184.35|182.88|180.68|0
1692297300000|2023-08-17 18:35:00|183.26|181.06|184.6|182.4|185.18|182.98|181.91|179.71|0
1692297600000|2023-08-17 18:40:00|184.41|182.21|181.71|179.51|184.6|182.4|181.71|179.51|0
1692297900000|2023-08-17 18:45:00|181.91|179.71|180.37|178.17|182.48|180.28|179.04|176.84|0
1692298200000|2023-08-17 18:50:00|180.18|177.98|178.08|175.88|181.52|179.32|177.89|175.69|0
1692298500000|2023-08-17 18:55:00|177.89|175.69|176.37|174.17|177.89|175.69|174.67|172.47|0
1692298800000|2023-08-17 19:00:00|175.8|173.6|173.35|171.15|177.88|175.68|173.35|171.15|0
1692299100000|2023-08-17 19:05:00|173.53|171.33|172.99|170.35|176.17|173.97|168.32|165.68|0
1692299400000|2023-08-17 19:10:00|172.41|169.77|169.62|166.98|172.6|169.96|169.07|166.43|0
1692299700000|2023-08-17 19:15:00|169.81|167.17|171.47|168.83|171.47|168.83|166.49|163.85|0
1692300000000|2023-08-17 19:20:00|171.66|169.02|169.24|166.6|172.03|169.39|167.4|164.76|0
1692300300000|2023-08-17 19:25:00|169.06|166.42|173.89|171.25|174.08|171.44|168.87|166.23|0
1692300600000|2023-08-17 19:30:00|174.08|171.44|171.46|168.82|175.39|172.75|169.79|167.15|0
1692300900000|2023-08-17 19:35:00|171.09|168.45|171.64|169|173.88|171.24|170.72|168.08|0
1692301200000|2023-08-17 19:40:00|171.46|168.82|169.41|166.77|173.51|170.87|169.04|166.4|0
1692301500000|2023-08-17 19:45:00|169.23|166.59|170.15|167.51|172.19|169.55|167.93|165.29|0
1692301800000|2023-08-17 19:50:00|171.45|168.81|176.5|173.86|176.88|174.24|171.45|168.81|0
1692302100000|2023-08-17 19:55:00|176.31|173.67|169.77|167.13|177.06|174.42|169.77|167.13|0
1692302400000|2023-08-17 20:00:00|169.58|166.94|168.62|166.42|170.51|167.87|167.92|165.28|0
1692302700000|2023-08-17 20:05:00|168.8|166.6|169.54|167.34|169.73|167.53|168.62|166.42|0
1692303000000|2023-08-17 20:10:00|169.36|167.16|169.72|167.52|170.28|168.08|169.35|167.15|0
1692303300000|2023-08-17 20:15:00|169.37|166.77|166.6|164|169.37|166.77|166.6|164|0
1692303600000|2023-08-17 20:20:00|166.41|163.81|167.51|164.91|169.17|166.57|166.41|163.81|0
1692303900000|2023-08-17 20:25:00|167.7|165.1|167.51|164.91|167.88|165.28|166.96|164.36|0
1692304200000|2023-08-17 20:30:00|167.69|165.09|167.32|164.72|168.24|165.64|167.14|164.54|0
1692304500000|2023-08-17 20:35:00|167.5|164.9|167.13|164.53|167.69|165.09|167.13|164.53|0
1692304800000|2023-08-17 20:40:00|166.58|163.98|166.94|164.34|167.13|164.53|166.21|163.61|0
1692305100000|2023-08-17 20:45:00|166.76|164.16|166.02|163.42|166.76|164.16|165.84|163.24|0
1692305400000|2023-08-17 20:50:00|166.2|163.6|166.2|163.6|166.57|163.97|165.83|163.23|0
1692305700000|2023-08-17 20:55:00|166.38|163.78|166.56|163.96|166.93|164.33|166.2|163.6|0
1692306000000|2023-08-17 21:00:00|166.58|163.98|166.55|163.95|166.64|164.04|166.55|163.95|0
1692306300000|2023-08-17 21:05:00|166.52|163.92|166.57|163.97|166.57|163.97|166.47|163.87|0
1692306600000|2023-08-17 21:10:00|166.73|164.13|166.48|163.88|166.76|164.16|166.48|163.88|0
1692306900000|2023-08-17 21:15:00|166.35|163.75|166.54|163.94|166.67|164.07|166.35|163.75|0
1692307200000|2023-08-17 21:20:00|166.56|163.96|166.42|163.82|166.62|164.02|166.34|163.74|0
1692307500000|2023-08-17 21:25:00|166.61|164.01|166.66|164.06|166.8|164.2|166.21|163.61|0
1692307800000|2023-08-17 21:30:00|166.58|163.98|166.66|164.06|166.66|164.06|166.58|163.98|0
1692308100000|2023-08-17 21:35:00|166.63|164.03|166.76|164.16|166.84|164.24|166.41|163.81|0
1692308400000|2023-08-17 21:40:00|166.78|164.18|166.94|164.34|167|164.4|166.78|164.18|0
1692308700000|2023-08-17 21:45:00|166.96|164.36|166.78|164.18|166.96|164.36|166.78|164.18|0
1692309000000|2023-08-17 21:50:00|166.75|164.15|166.45|163.85|166.75|164.15|166.29|163.69|0
1692309300000|2023-08-17 21:55:00|166.48|163.88|166.45|163.85|166.61|164.01|166.26|163.66|0
1692309600000|2023-08-17 22:00:00|166.97|164.37|167.86|165.26|169.27|166.67|166.78|164.18|0
1692309900000|2023-08-17 22:05:00|167.95|165.35|165.93|163.33|168.6|166|165.57|162.97|0
1692310200000|2023-08-17 22:10:00|166.03|163.43|166.39|163.79|166.94|164.34|164.75|162.15|0
1692310500000|2023-08-17 22:15:00|166.21|163.61|165.47|162.87|166.75|164.15|165.47|162.87|0
1692310800000|2023-08-17 22:20:00|165.29|162.69|166.02|163.42|166.2|163.6|165.29|162.69|0
1692311100000|2023-08-17 22:25:00|166.2|163.6|166.28|163.68|166.38|163.78|165.65|163.05|0
1692311400000|2023-08-17 22:30:00|166.46|163.86|166.37|163.77|166.74|164.14|166.01|163.41|0
1692311700000|2023-08-17 22:35:00|166.19|163.59|165.27|162.67|166.55|163.95|165.09|162.49|0
1692312000000|2023-08-17 22:40:00|165.09|162.49|165.9|163.3|166.36|163.76|165.09|162.49|0
1692312300000|2023-08-17 22:45:00|165.82|163.22|166.36|163.76|166.54|163.94|165.81|163.21|0
1692312600000|2023-08-17 22:50:00|166.26|163.66|166.35|163.75|166.63|164.03|165.99|163.39|0
1692312900000|2023-08-17 22:55:00|166.54|163.94|167.08|164.48|167.27|164.67|166.35|163.75|0
1692313200000|2023-08-17 23:00:00|167.26|164.66|169.1|166.5|169.1|166.5|167.26|164.66|0
1692313500000|2023-08-17 23:05:00|168.91|166.31|168.36|165.76|169.46|166.86|168.36|165.76|0
1692313800000|2023-08-17 23:10:00|168.17|165.57|168.72|166.12|168.91|166.31|168.17|165.57|0
1692314100000|2023-08-17 23:15:00|168.54|165.94|168.72|166.12|169.09|166.49|168.53|165.93|0
1692314400000|2023-08-17 23:20:00|168.71|166.11|168.89|166.29|169.26|166.66|168.71|166.11|0
1692314700000|2023-08-17 23:25:00|169.08|166.48|169.26|166.66|169.26|166.66|168.89|166.29|0
1692315000000|2023-08-17 23:30:00|169.44|166.84|170.55|167.95|170.55|167.95|169.44|166.84|0
1692315300000|2023-08-17 23:35:00|170.73|168.13|170.54|167.94|171|168.4|170.36|167.76|0
1692315600000|2023-08-17 23:40:00|170.63|168.03|170.54|167.94|170.91|168.31|170.54|167.94|0
1692315900000|2023-08-17 23:45:00|170.35|167.75|169.79|167.19|170.35|167.75|169.61|167.01|0
1692316200000|2023-08-17 23:50:00|169.24|166.64|169.42|166.82|169.79|167.19|169.06|166.46|0
1692316500000|2023-08-17 23:55:00|169.24|166.64|169.05|166.45|169.42|166.82|168.87|166.27|0
1692316800000|2023-08-18 00:00:00|168.86|166.26|167.57|164.97|168.86|166.26|166.84|164.24|0
1692317100000|2023-08-18 00:05:00|167.76|165.16|169.96|167.36|170.33|167.73|167.76|165.16|0
1692317400000|2023-08-18 00:10:00|169.78|167.18|170.7|168.1|170.88|168.28|169.4|166.8|0
1692317700000|2023-08-18 00:15:00|170.51|167.91|169.94|167.34|170.7|168.1|169.4|166.8|0
1692318000000|2023-08-18 00:20:00|170.12|167.52|169.49|166.89|170.23|167.63|168.75|166.15|0
1692318300000|2023-08-18 00:25:00|169.67|167.07|169.11|166.51|170.04|167.44|168.56|165.96|0
1692318600000|2023-08-18 00:30:00|169.3|166.7|169.29|166.69|169.57|166.97|168.56|165.96|0
1692318900000|2023-08-18 00:35:00|169.11|166.51|171.51|168.91|171.51|168.91|169.11|166.51|0
1692319200000|2023-08-18 00:40:00|171.7|169.1|171.14|168.54|172.25|169.65|170.96|168.36|0
1692319500000|2023-08-18 00:45:00|171.32|168.72|171.13|168.53|171.88|169.28|170.95|168.35|0
1692319800000|2023-08-18 00:50:00|171.32|168.72|171.31|168.71|171.69|169.09|170.76|168.16|0
1692320100000|2023-08-18 00:55:00|171.5|168.9|171.12|168.52|171.68|169.08|170.57|167.97|0
1692320400000|2023-08-18 01:00:00|171.5|168.9|170.75|168.15|171.86|169.26|170.56|167.96|0
1692320700000|2023-08-18 01:05:00|170.84|168.24|171.49|168.89|171.67|169.07|170.38|167.78|0
1692321000000|2023-08-18 01:10:00|171.39|168.79|172.04|169.44|172.04|169.44|171.3|168.7|0
1692321300000|2023-08-18 01:15:00|172.6|170|172.78|170.18|173.15|170.55|171.48|168.88|0
1692321600000|2023-08-18 01:20:00|172.97|170.37|172.59|169.99|173.53|170.93|172.49|169.89|0
1692321900000|2023-08-18 01:25:00|172.78|170.18|172.21|169.61|173.33|170.73|172.21|169.61|0
1692322200000|2023-08-18 01:30:00|172.4|169.8|172.95|170.35|174.08|171.48|172.21|169.61|0
1692322500000|2023-08-18 01:35:00|173.14|170.54|173.88|171.28|173.88|171.28|172.95|170.35|0
1692322800000|2023-08-18 01:40:00|173.7|171.1|174.07|171.47|174.63|172.03|173.7|171.1|0
1692323100000|2023-08-18 01:45:00|173.88|171.28|173.5|170.9|174.25|171.65|173.13|170.53|0
1692323400000|2023-08-18 01:50:00|173.31|170.71|173.77|171.17|173.87|171.27|172.94|170.34|0
1692323700000|2023-08-18 01:55:00|173.96|171.36|173.87|171.27|174.24|171.64|173.49|170.89|0
1692324000000|2023-08-18 02:00:00|173.68|171.08|174.61|172.01|174.61|172.01|173.68|171.08|0
1692324300000|2023-08-18 02:05:00|174.42|171.82|174.61|172.01|174.98|172.38|174.05|171.45|0
1692324600000|2023-08-18 02:10:00|174.79|172.19|174.6|172|174.98|172.38|174.42|171.82|0
1692324900000|2023-08-18 02:15:00|174.79|172.19|173.66|171.06|174.79|172.19|173.56|170.96|0
1692325200000|2023-08-18 02:20:00|173.56|170.96|173.1|170.5|173.66|171.06|172.91|170.31|0
1692325500000|2023-08-18 02:25:00|172.91|170.31|172.72|170.12|172.91|170.31|172.35|169.75|0
1692325800000|2023-08-18 02:30:00|172.91|170.31|171.6|169|172.91|170.31|171.23|168.63|0
1692326100000|2023-08-18 02:35:00|171.41|168.81|171.59|168.99|171.97|169.37|171.41|168.81|0
1692326400000|2023-08-18 02:40:00|171.78|169.18|171.96|169.36|172.34|169.74|171.59|168.99|0
1692326700000|2023-08-18 02:45:00|171.78|169.18|171.77|169.17|171.96|169.36|171.22|168.62|0
1692327000000|2023-08-18 02:50:00|171.59|168.99|171.58|168.98|171.96|169.36|171.03|168.43|0
1692327300000|2023-08-18 02:55:00|171.49|168.89|172.32|169.72|172.32|169.72|171.49|168.89|0
1692327600000|2023-08-18 03:00:00|172.14|169.54|172.13|169.53|172.51|169.91|171.58|168.98|0
1692327900000|2023-08-18 03:05:00|172.32|169.72|170.46|167.86|172.32|169.72|170.46|167.86|0
1692328200000|2023-08-18 03:10:00|170.27|167.67|170.27|167.67|170.64|168.04|168.97|166.37|0
1692328500000|2023-08-18 03:15:00|170.08|167.48|169.89|167.29|171.01|168.41|169.89|167.29|0
1692328800000|2023-08-18 03:20:00|170.08|167.48|170.63|168.03|170.63|168.03|169.89|167.29|0
1692329100000|2023-08-18 03:25:00|170.81|168.21|171.74|169.14|171.92|169.32|170.63|168.03|0
1692329400000|2023-08-18 03:30:00|171.92|169.32|172.11|169.51|172.48|169.88|171.55|168.95|0
1692329700000|2023-08-18 03:35:00|172.29|169.69|172.1|169.5|172.48|169.88|171.45|168.85|0
1692330000000|2023-08-18 03:40:00|172.29|169.69|172.28|169.68|172.66|170.06|172.1|169.5|0
1692330300000|2023-08-18 03:45:00|172.1|169.5|170.42|167.82|172.1|169.5|170.24|167.64|0
1692330600000|2023-08-18 03:50:00|170.61|168.01|170.79|168.19|171.35|168.75|170.23|167.63|0
1692330900000|2023-08-18 03:55:00|170.97|168.37|170.78|168.18|171.16|168.56|170.5|167.9|0
1692331200000|2023-08-18 04:00:00|170.97|168.37|170.59|167.99|171.34|168.74|170.41|167.81|0
1692331500000|2023-08-18 04:05:00|170.78|168.18|171.33|168.73|171.52|168.92|170.4|167.8|0
1692331800000|2023-08-18 04:10:00|171.15|168.55|170.58|167.98|171.89|169.29|170.58|167.98|0
1692332100000|2023-08-18 04:15:00|170.77|168.17|170.02|167.42|171.14|168.54|169.84|167.24|0
1692332400000|2023-08-18 04:20:00|170.21|167.61|170.39|167.79|170.58|167.98|170.11|167.51|0
1692332700000|2023-08-18 04:25:00|170.2|167.6|169.83|167.23|170.39|167.79|169.83|167.23|0
1692333000000|2023-08-18 04:30:00|170.02|167.42|170.66|168.06|171.13|168.53|170.01|167.41|0
1692333300000|2023-08-18 04:35:00|170.75|168.15|170.75|168.15|170.94|168.34|170.2|167.6|0
1692333600000|2023-08-18 04:40:00|170.93|168.33|170.56|167.96|171.12|168.52|170.56|167.96|0
1692333900000|2023-08-18 04:45:00|170.37|167.77|170.55|167.95|170.74|168.14|170.19|167.59|0
1692334200000|2023-08-18 04:50:00|170.37|167.77|169.81|167.21|170.55|167.95|169.71|167.11|0
1692334500000|2023-08-18 04:55:00|169.9|167.3|170.55|167.95|170.92|168.32|169.9|167.3|0
1692334800000|2023-08-18 05:00:00|170.73|168.13|169.99|167.39|170.92|168.32|169.25|166.65|0
1692335100000|2023-08-18 05:05:00|169.89|167.29|169.33|166.73|170.35|167.75|169.06|166.46|0
1692335400000|2023-08-18 05:10:00|169.24|166.64|168.31|165.71|169.61|167.01|168.13|165.53|0
1692335700000|2023-08-18 05:15:00|168.4|165.8|167.76|165.16|168.59|165.99|167.21|164.61|0
1692336000000|2023-08-18 05:20:00|167.94|165.34|168.12|165.52|168.12|165.52|167.39|164.79|0
1692336300000|2023-08-18 05:25:00|168.3|165.7|168.85|166.25|168.85|166.25|167.94|165.34|0
1692336600000|2023-08-18 05:30:00|168.67|166.07|168.48|165.88|169.22|166.62|168.3|165.7|0
1692336900000|2023-08-18 05:35:00|168.66|166.06|169.4|166.8|169.96|167.36|168.66|166.06|0
1692337200000|2023-08-18 05:40:00|169.21|166.61|169.58|166.98|169.77|167.17|169.03|166.43|0
1692337500000|2023-08-18 05:45:00|169.4|166.8|169.39|166.79|170.22|167.62|169.21|166.61|0
1692337800000|2023-08-18 05:50:00|169.21|166.61|169.29|166.69|169.58|166.98|168.65|166.05|0
1692338100000|2023-08-18 05:55:00|169.2|166.6|170.21|167.61|170.4|167.8|169.1|166.5|0
1692338400000|2023-08-18 06:00:00|170.31|167.71|171.6|169|172.35|169.75|169.94|167.34|0
1692338700000|2023-08-18 06:05:00|171.49|169.29|170.66|168.46|171.49|169.29|170.47|168.27|0
1692339000000|2023-08-18 06:10:00|170.47|168.27|171.77|169.57|171.77|169.57|170.28|168.08|0
1692339300000|2023-08-18 06:15:00|171.95|169.75|171.02|168.82|171.95|169.75|171.02|168.82|0
1692339600000|2023-08-18 06:20:00|171.21|169.01|172.69|170.49|172.69|170.49|171.02|168.82|0
1692339900000|2023-08-18 06:25:00|172.88|170.68|171.97|169.77|172.88|170.68|171.94|169.74|0
1692340200000|2023-08-18 06:30:00|171.79|169.59|171.78|169.58|172.16|169.96|171.22|169.02|0
1692340500000|2023-08-18 06:35:00|171.6|169.4|172.34|170.14|172.34|170.14|171.22|169.02|0
1692340800000|2023-08-18 06:40:00|172.15|169.95|172.52|170.32|172.53|170.33|171.68|169.48|0
1692341100000|2023-08-18 06:45:00|172.71|170.51|171.96|169.76|172.9|170.7|171.77|169.57|0
1692341400000|2023-08-18 06:50:00|171.77|169.57|172.33|170.13|172.7|170.5|171.72|169.52|0
1692341700000|2023-08-18 06:55:00|172.42|170.22|171.76|169.56|172.42|170.22|171.57|169.37|0
1692342000000|2023-08-18 07:00:00|171.39|169.19|168.22|166.02|172.14|169.94|168.04|165.84|0
1692342300000|2023-08-18 07:05:00|168.41|166.21|171.57|169.37|172.32|170.12|168.22|166.02|0
1692342600000|2023-08-18 07:10:00|171.38|169.18|171.38|169.18|172.31|170.11|170.44|168.24|0
1692342900000|2023-08-18 07:15:00|171.19|168.99|172.12|169.92|172.49|170.29|170.25|168.05|0
1692343200000|2023-08-18 07:20:00|172.02|169.82|170.34|168.14|172.68|170.48|170.15|167.95|0
1692343500000|2023-08-18 07:25:00|170.25|168.05|168.39|166.19|170.43|168.23|167.46|165.26|0
1692343800000|2023-08-18 07:30:00|168.2|166|164.69|162.49|168.57|166.37|164.69|162.49|0
1692344100000|2023-08-18 07:35:00|164.51|162.31|163.96|161.76|165.98|163.78|163.34|161.14|0
1692344400000|2023-08-18 07:40:00|164.14|161.94|164.69|162.49|165.06|162.86|163.22|161.02|0
1692344700000|2023-08-18 07:45:00|164.87|162.67|166.06|163.86|166.89|164.69|164.87|162.67|0
1692345000000|2023-08-18 07:50:00|166.15|163.95|166.42|164.22|166.7|164.5|164.68|162.48|0
1692345300000|2023-08-18 07:55:00|166.7|164.5|165.77|163.57|166.88|164.68|165.22|163.02|0
1692345600000|2023-08-18 08:00:00|165.59|163.39|168.73|166.53|169.1|166.9|165.22|163.02|0
1692345900000|2023-08-18 08:05:00|168.54|166.34|167.06|164.86|169.65|167.45|167.06|164.86|0
1692346200000|2023-08-18 08:10:00|167.14|164.94|168.99|166.79|169.18|166.98|166.87|164.67|0
1692346500000|2023-08-18 08:15:00|169.27|167.07|167.05|164.85|169.83|167.63|166.68|164.48|0
1692346800000|2023-08-18 08:20:00|166.86|164.66|166.67|164.47|167.97|165.77|166.12|163.92|0
1692347100000|2023-08-18 08:25:00|166.86|164.66|165.65|163.45|167.23|165.03|164.83|162.63|0
1692347400000|2023-08-18 08:30:00|165.38|163.18|167.77|165.57|167.77|165.57|165.01|162.81|0
1692347700000|2023-08-18 08:35:00|167.68|165.48|165.74|163.54|167.68|165.48|165.01|162.81|0
1692348000000|2023-08-18 08:40:00|166.01|163.81|165.55|163.35|166.84|164.64|165.28|163.08|0
1692348300000|2023-08-18 08:45:00|165.37|163.17|165.36|163.16|166.29|164.09|164.63|162.43|0
1692348600000|2023-08-18 08:50:00|165.18|162.98|166.65|164.45|167.02|164.82|164.81|162.61|0
1692348900000|2023-08-18 08:55:00|166.46|164.26|167.94|165.74|168.31|166.11|166.46|164.26|0
1692349200000|2023-08-18 09:00:00|167.75|165.55|167.01|164.81|168.68|166.48|166.64|164.44|0
1692349500000|2023-08-18 09:05:00|167.19|164.99|164.43|162.23|167.19|164.99|164.06|161.86|0
1692349800000|2023-08-18 09:10:00|164.24|162.04|162.41|160.21|164.79|162.59|162.23|160.03|0
1692350100000|2023-08-18 09:15:00|162.32|160.12|162.23|160.03|163.32|161.12|161.86|159.66|0
1692350400000|2023-08-18 09:20:00|162.13|159.93|162.77|160.57|163.13|160.93|161.86|159.66|0
1692350700000|2023-08-18 09:25:00|162.67|160.47|161.85|159.65|162.95|160.75|161.49|159.29|0
1692351000000|2023-08-18 09:30:00|161.67|159.47|162.58|160.38|162.94|160.74|161.12|158.92|0
1692351300000|2023-08-18 09:35:00|162.39|160.19|162.76|160.56|163.49|161.29|161.85|159.65|0
1692351600000|2023-08-18 09:40:00|162.75|160.55|163.3|161.1|164.77|162.57|162.21|160.01|0
1692351900000|2023-08-18 09:45:00|163.2|161|162.93|160.73|163.66|161.46|162.02|159.82|0
1692352200000|2023-08-18 09:50:00|163.11|160.91|165.11|162.91|165.29|163.09|162.93|160.73|0
1692352500000|2023-08-18 09:55:00|165.29|163.09|164.55|162.35|165.84|163.64|164.19|161.99|0
1692352800000|2023-08-18 10:00:00|164.74|162.54|164.37|162.17|165.28|163.08|163.64|161.44|0
1692353100000|2023-08-18 10:05:00|164.18|161.98|165.28|163.08|165.83|163.63|164.18|161.98|0
1692353400000|2023-08-18 10:10:00|165.46|163.26|166.74|164.54|166.92|164.72|164.54|162.34|0
1692353700000|2023-08-18 10:15:00|166.92|164.72|166.55|164.35|166.92|164.72|165.72|163.52|0
1692354000000|2023-08-18 10:20:00|166.73|164.53|165.99|163.79|167.55|165.35|165.99|163.79|0
1692354300000|2023-08-18 10:25:00|166.18|163.98|165.26|163.06|166.73|164.53|164.89|162.69|0
1692354600000|2023-08-18 10:30:00|165.07|162.87|163.79|161.59|165.26|163.06|163.61|161.41|0
1692354900000|2023-08-18 10:35:00|163.61|161.41|163.61|161.41|164.16|161.96|162.79|160.59|0
1692355200000|2023-08-18 10:40:00|163.79|161.59|163.06|160.86|164.33|162.13|162.69|160.49|0
1692355500000|2023-08-18 10:45:00|162.88|160.68|162.69|160.49|163.42|161.22|162.51|160.31|0
1692355800000|2023-08-18 10:50:00|162.87|160.67|162.5|160.3|163.23|161.03|162.5|160.3|0
1692356100000|2023-08-18 10:55:00|162.68|160.48|163.23|161.03|163.32|161.12|162.32|160.12|0
1692356400000|2023-08-18 11:00:00|163.41|161.21|162.22|160.02|164.5|162.3|162.13|159.93|0
1692356700000|2023-08-18 11:05:00|162.13|159.93|161.4|159.2|162.31|160.11|161.04|158.84|0
1692357000000|2023-08-18 11:10:00|161.58|159.38|161.22|159.02|161.95|159.75|160.86|158.66|0
1692357300000|2023-08-18 11:15:00|161.04|158.84|160.13|157.93|161.58|159.38|159.95|157.75|0
1692357600000|2023-08-18 11:20:00|160.31|158.11|157.97|155.77|160.31|158.11|157.61|155.41|0
1692357900000|2023-08-18 11:25:00|157.79|155.59|156.89|154.69|158.15|155.95|156.36|154.16|0
1692358200000|2023-08-18 11:30:00|156.72|154.52|155.82|153.62|157.61|155.41|155.11|152.91|0
1692358500000|2023-08-18 11:35:00|155.64|153.44|152.45|150.25|155.64|153.44|152.28|150.08|0
1692358800000|2023-08-18 11:40:00|152.28|150.08|154.75|152.55|154.93|152.73|152.28|150.08|0
1692359100000|2023-08-18 11:45:00|154.92|152.72|153.86|151.66|155.28|153.08|153.33|151.13|0
1692359400000|2023-08-18 11:50:00|153.68|151.48|153.5|151.3|154.21|152.01|152.79|150.59|0
1692359700000|2023-08-18 11:55:00|153.67|151.47|154.02|151.82|154.56|152.36|153.67|151.47|0
1692360000000|2023-08-18 12:00:00|154.2|152|156.5|154.3|156.51|154.31|153.32|151.12|0
1692360300000|2023-08-18 12:05:00|156.33|154.13|155.43|153.23|156.68|154.48|154.72|152.52|0
1692360600000|2023-08-18 12:10:00|154.9|152.7|154.01|151.81|156.14|153.94|154.01|151.81|0
1692360900000|2023-08-18 12:15:00|153.66|151.46|152.07|149.87|154.89|152.69|151.72|149.52|0
1692361200000|2023-08-18 12:20:00|151.89|149.69|149.61|147.41|152.06|149.86|149.61|147.41|0
1692361500000|2023-08-18 12:25:00|149.78|147.58|151.64|149.44|152.52|150.32|149.07|146.87|0
1692361800000|2023-08-18 12:30:00|151.29|149.09|150.42|148.22|151.81|149.61|150.24|148.04|0
1692362100000|2023-08-18 12:35:00|150.24|148.04|150.41|148.21|150.94|148.74|149.55|147.35|0
1692362400000|2023-08-18 12:40:00|150.24|148.04|150.06|147.86|151.28|149.08|149.54|147.34|0
1692362700000|2023-08-18 12:45:00|150.23|148.03|149.53|147.33|150.58|148.38|149.02|146.82|0
1692363000000|2023-08-18 12:50:00|149.71|147.51|150.57|148.37|151.88|149.68|149.53|147.33|0
1692363300000|2023-08-18 12:55:00|150.75|148.55|152.28|150.08|153.3|151.1|150.75|148.55|0
1692363600000|2023-08-18 13:00:00|151.93|149.73|150.36|148.16|153.86|151.66|150.36|148.16|0
1692363900000|2023-08-18 13:05:00|150.18|147.98|153.5|151.3|154.74|152.54|149.83|147.63|0
1692364200000|2023-08-18 13:10:00|153.68|151.48|154.56|152.36|154.73|152.53|152.8|150.6|0
1692364500000|2023-08-18 13:15:00|154.38|152.18|152.44|150.24|154.73|152.53|152.26|150.06|0
1692364800000|2023-08-18 13:20:00|152.62|150.42|152.26|150.06|153.14|150.94|151.39|149.19|0
1692365100000|2023-08-18 13:25:00|151.91|149.71|149.29|147.09|152.08|149.88|148.77|146.57|0
1692365400000|2023-08-18 13:30:00|148.77|146.57|154.89|152.69|157.38|155.18|147.04|144.84|0
1692365700000|2023-08-18 13:35:00|154.71|152.51|157.37|155.17|157.91|155.71|151.9|149.7|0
1692366000000|2023-08-18 13:40:00|157.91|155.71|157.55|155.35|158.26|156.06|154|151.8|0
1692366300000|2023-08-18 13:45:00|157.37|155.17|159.15|156.95|159.15|156.95|154.18|151.98|0
1692366600000|2023-08-18 13:50:00|158.79|156.59|159.32|157.12|161.85|159.65|158.07|155.87|0
1692366900000|2023-08-18 13:55:00|159.14|156.94|155.04|152.84|159.14|156.94|154.16|151.96|0
1692367200000|2023-08-18 14:00:00|154.87|152.67|155.22|153.02|155.93|153.73|152.4|150.2|0
1692367500000|2023-08-18 14:05:00|155.93|153.73|155.92|153.72|156.1|153.9|152.57|150.37|0
1692367800000|2023-08-18 14:10:00|156.28|154.08|154.5|152.3|156.28|154.08|153.27|151.07|0
1692368100000|2023-08-18 14:15:00|154.68|152.48|155.2|153|155.56|153.36|149.59|147.39|0
1692368400000|2023-08-18 14:20:00|155.03|152.83|156.26|154.06|157.51|155.31|154.85|152.65|0
1692368700000|2023-08-18 14:25:00|156.62|154.42|151.28|149.08|156.8|154.6|151.1|148.9|0
1692369000000|2023-08-18 14:30:00|150.75|148.55|154.46|152.26|154.63|152.43|150.75|148.55|0
1692369300000|2023-08-18 14:35:00|154.28|152.08|157.13|154.93|158.21|156.01|153.75|151.55|0
1692369600000|2023-08-18 14:40:00|157.21|155.01|159.46|157.26|159.64|157.44|156.95|154.75|0
1692369900000|2023-08-18 14:45:00|159.64|157.44|158.55|156.35|160|157.8|156.94|154.74|0
1692370200000|2023-08-18 14:50:00|158.91|156.71|157.11|154.91|159.27|157.07|155.51|153.31|0
1692370500000|2023-08-18 14:55:00|157.29|155.09|159.81|157.61|159.81|157.61|156.93|154.73|0
1692370800000|2023-08-18 15:00:00|160.35|158.15|163.25|161.05|163.44|161.24|160.17|157.97|0
1692371100000|2023-08-18 15:05:00|163.43|161.23|160.7|158.5|163.62|161.42|160.16|157.96|0
1692371400000|2023-08-18 15:10:00|160.88|158.68|165.26|163.06|165.26|163.06|160.88|158.68|0
1692371700000|2023-08-18 15:15:00|165.62|163.42|163.51|161.31|167.76|165.56|163.51|161.31|0
1692372000000|2023-08-18 15:20:00|163.69|161.49|162.77|160.57|165.17|162.97|162.22|160.02|0
1692372300000|2023-08-18 15:25:00|162.95|160.75|160.39|158.19|163.14|160.94|160.2|158|0
1692372600000|2023-08-18 15:30:00|160.02|157.82|159.82|157.62|162.4|160.2|159.29|157.09|0
1692372900000|2023-08-18 15:35:00|160.01|157.81|160.7|158.5|163.25|161.05|159.46|157.26|0
1692373200000|2023-08-18 15:40:00|160.89|158.69|163.24|161.04|163.24|161.04|157.64|155.44|0
1692373500000|2023-08-18 15:45:00|163.06|160.86|162.13|159.93|163.06|160.86|161.22|159.02|0
1692373800000|2023-08-18 15:50:00|162.31|160.11|165.81|163.61|166.37|164.17|162.13|159.93|0
1692374100000|2023-08-18 15:55:00|166|163.8|168.6|166.4|169.16|166.96|165.81|163.61|0
1692374400000|2023-08-18 16:00:00|168.79|166.59|168.78|166.58|169.34|167.14|166.74|164.54|0
1692374700000|2023-08-18 16:05:00|168.68|166.48|168.96|166.76|169.34|167.14|168.03|165.83|0
1692375000000|2023-08-18 16:10:00|168.87|166.67|166.54|164.34|169.34|167.14|165.43|163.23|0
1692375300000|2023-08-18 16:15:00|166.35|164.15|164.13|161.93|166.35|164.15|163.39|161.19|0
1692375600000|2023-08-18 16:20:00|163.94|161.74|164.77|162.57|165.79|163.59|163.94|161.74|0
1692375900000|2023-08-18 16:25:00|164.86|162.66|163.2|161|165.42|163.22|163.01|160.81|0
1692376200000|2023-08-18 16:30:00|163.38|161.18|164.85|162.65|165.78|163.58|162.65|160.45|0
1692376500000|2023-08-18 16:35:00|165.04|162.84|165.59|163.39|166.52|164.32|163.56|161.36|0
1692376800000|2023-08-18 16:40:00|165.96|163.76|167.81|165.61|168|165.8|165.22|163.02|0
1692377100000|2023-08-18 16:45:00|167.63|165.43|168.37|166.17|168.93|166.73|166.51|164.31|0
1692377400000|2023-08-18 16:50:00|168.56|166.36|167.62|165.42|169.3|167.1|167.15|164.95|0
1692377700000|2023-08-18 16:55:00|167.81|165.61|164.28|162.08|167.81|165.61|163.73|161.53|0
1692378000000|2023-08-18 17:00:00|164.46|162.26|164.64|162.44|165.01|162.81|162.07|159.87|0
1692378300000|2023-08-18 17:05:00|164.46|162.26|163.35|161.15|166.49|164.29|162.43|160.23|0
1692378600000|2023-08-18 17:10:00|163.16|160.96|161.69|159.49|163.35|161.15|161.33|159.13|0
1692378900000|2023-08-18 17:15:00|161.87|159.67|160.59|158.39|163.16|160.96|160.59|158.39|0
1692379200000|2023-08-18 17:20:00|160.22|158.02|158.04|155.84|161.32|159.12|158.04|155.84|0
1692379500000|2023-08-18 17:25:00|157.85|155.65|161.68|159.48|162.04|159.84|156.41|154.21|0
1692379800000|2023-08-18 17:30:00|162.04|159.84|163.69|161.49|163.88|161.68|160.76|158.56|0
1692380100000|2023-08-18 17:35:00|164.06|161.86|160.75|158.55|164.06|161.86|160.57|158.37|0
1692380400000|2023-08-18 17:40:00|160.57|158.37|162.4|160.2|162.4|160.2|159.29|157.09|0
1692380700000|2023-08-18 17:45:00|162.58|160.38|164.42|162.22|164.97|162.77|162.03|159.83|0
1692381000000|2023-08-18 17:50:00|164.23|162.03|164.97|162.77|165.9|163.7|163.68|161.48|0
1692381300000|2023-08-18 17:55:00|164.69|162.49|164.59|162.39|164.97|162.77|162.57|160.37|0
1692381600000|2023-08-18 18:00:00|164.41|162.21|165.52|163.32|165.89|163.69|164.22|162.02|0
1692381900000|2023-08-18 18:05:00|165.33|163.13|164.01|161.81|168.19|165.99|163.64|161.44|0
1692382200000|2023-08-18 18:10:00|163.45|161.25|163.26|161.06|163.82|161.62|160.49|158.29|0
1692382500000|2023-08-18 18:15:00|162.89|160.69|163.63|161.43|165.49|163.29|161.96|159.76|0
1692382800000|2023-08-18 18:20:00|163.81|161.61|163.81|161.61|165.68|163.48|162.7|160.5|0
1692383100000|2023-08-18 18:25:00|163.62|161.42|164.18|161.98|164.37|162.17|161.77|159.57|0
1692383400000|2023-08-18 18:30:00|163.81|161.61|166.41|164.21|167.35|165.15|163.43|161.23|0
1692383700000|2023-08-18 18:35:00|166.6|164.4|167.72|165.52|168.29|166.09|166.23|164.03|0
1692384000000|2023-08-18 18:40:00|167.91|165.71|166.4|164.2|169.79|167.59|166.03|163.83|0
1692384300000|2023-08-18 18:45:00|166.22|164.02|167.52|165.32|168.28|166.08|165.66|163.46|0
1692384600000|2023-08-18 18:50:00|167.15|164.95|164.72|162.52|167.15|164.95|163.79|161.59|0
1692384900000|2023-08-18 18:55:00|164.53|162.33|163.59|161.39|166.39|164.19|163.41|161.21|0
1692385200000|2023-08-18 19:00:00|163.41|161.21|162.44|160.24|163.41|161.21|160.2|158|0
1692385500000|2023-08-18 19:05:00|162.25|160.05|161.68|159.48|164.67|162.47|161.49|159.29|0
1692385800000|2023-08-18 19:10:00|161.86|159.66|159.44|157.24|162.24|160.04|158.15|155.95|0
1692386100000|2023-08-18 19:15:00|159.63|157.43|160.18|157.98|160.74|158.54|158.7|156.5|0
1692386400000|2023-08-18 19:20:00|160.37|158.17|160.55|158.35|162.41|160.21|159.44|157.24|0
1692386700000|2023-08-18 19:25:00|160.92|158.72|163.8|161.6|164.09|161.89|160.36|158.16|0
1692387000000|2023-08-18 19:30:00|163.53|161.33|164.09|161.89|164.46|162.26|162.59|160.39|0
1692387300000|2023-08-18 19:35:00|163.9|161.7|163.71|161.51|164.08|161.88|162.4|160.2|0
1692387600000|2023-08-18 19:40:00|164.27|162.07|168.23|166.03|168.61|166.41|164.27|162.07|0
1692387900000|2023-08-18 19:45:00|168.42|166.22|172.03|169.83|174.92|172.72|168.23|166.03|0
1692388200000|2023-08-18 19:50:00|173.57|171.37|164.82|162.62|173.57|171.37|164.82|162.62|0
1692388500000|2023-08-18 19:55:00|164.26|162.06|166.51|164.31|166.51|164.31|162.01|159.81|0
1692388800000|2023-08-18 20:00:00|166.89|164.69|167.07|164.87|170.11|167.91|166.88|164.68|0
1692389100000|2023-08-18 20:05:00|167.26|165.06|166.13|163.93|168.21|166.01|165.75|163.55|0
1692389400000|2023-08-18 20:10:00|165.94|163.74|166.12|163.92|166.12|163.92|165.18|162.98|0
1692578100000|2023-08-21 00:35:00|169.74|167.34|170.12|167.72|170.31|167.91|169.74|167.34|0
1692578400000|2023-08-21 00:40:00|169.93|167.53|169.36|166.96|169.93|167.53|169.36|166.96|0
1692578700000|2023-08-21 00:45:00|169.55|167.15|169.54|167.14|169.93|167.53|169.54|167.14|0
1692579000000|2023-08-21 00:50:00|169.73|167.33|170.87|168.47|170.87|168.47|169.35|166.95|0
1692579300000|2023-08-21 00:55:00|171.25|168.85|170.1|167.7|171.25|168.85|169.73|167.33|0
1692579600000|2023-08-21 01:00:00|169.91|167.51|168.58|166.18|169.91|167.51|168.21|165.81|0
1692579900000|2023-08-21 01:05:00|168.77|166.37|168.96|166.56|169.34|166.94|168.39|165.99|0
1692580200000|2023-08-21 01:10:00|168.77|166.37|169.42|167.02|169.52|167.12|168.58|166.18|0
1692580500000|2023-08-21 01:15:00|169.52|167.12|166.12|163.72|169.52|167.12|162.58|160.18|0
1692580800000|2023-08-21 01:20:00|166.69|164.29|166.31|163.91|167.63|165.23|166.31|163.91|0
1692581100000|2023-08-21 01:25:00|165.93|163.53|167.05|164.65|167.62|165.22|165.64|163.24|0
1692581400000|2023-08-21 01:30:00|167.43|165.03|166.48|164.08|167.62|165.22|166.3|163.9|0
1692581700000|2023-08-21 01:35:00|166.67|164.27|166.48|164.08|167.42|165.02|165.73|163.33|0
1692582000000|2023-08-21 01:40:00|166.67|164.27|166.66|164.26|168.45|166.05|166.57|164.17|0
1692582300000|2023-08-21 01:45:00|166.85|164.45|165.91|163.51|167.23|164.83|165.72|163.32|0
1692582600000|2023-08-21 01:50:00|166.1|163.7|164.97|162.57|166.85|164.45|164.59|162.19|0
1692582900000|2023-08-21 01:55:00|165.15|162.75|166.27|163.87|166.46|164.06|165.15|162.75|0
1692583200000|2023-08-21 02:00:00|166.09|163.69|166.08|163.68|166.27|163.87|165.52|163.12|0
1692583500000|2023-08-21 02:05:00|166.27|163.87|167.77|165.37|167.96|165.56|166.27|163.87|0
1692583800000|2023-08-21 02:10:00|167.58|165.18|168.52|166.12|169.09|166.69|167.58|165.18|0
1692584100000|2023-08-21 02:15:00|168.71|166.31|168.33|165.93|169.09|166.69|167.76|165.36|0
1692584400000|2023-08-21 02:20:00|168.14|165.74|169.08|166.68|169.27|166.87|167.95|165.55|0
1692584700000|2023-08-21 02:25:00|168.89|166.49|169.45|167.05|169.84|167.44|168.89|166.49|0
1692585000000|2023-08-21 02:30:00|169.64|167.24|169.26|166.86|169.92|167.52|169.16|166.76|0
1692585300000|2023-08-21 02:35:00|169.45|167.05|169.64|167.24|169.83|167.43|168.97|166.57|0
1692585600000|2023-08-21 02:40:00|169.73|167.33|169.44|167.04|170.01|167.61|169.25|166.85|0
1692585900000|2023-08-21 02:45:00|169.63|167.23|169.44|167.04|170.2|167.8|169.25|166.85|0
1692586200000|2023-08-21 02:50:00|169.63|167.23|169.24|166.84|169.81|167.41|169.24|166.84|0
1692586500000|2023-08-21 02:55:00|169.43|167.03|169.24|166.84|169.43|167.03|168.86|166.46|0
1692586800000|2023-08-21 03:00:00|169.05|166.65|169.04|166.64|169.43|167.03|168.86|166.46|0
1692587100000|2023-08-21 03:05:00|169.14|166.74|169.04|166.64|169.8|167.4|168.85|166.45|0
1692587400000|2023-08-21 03:10:00|168.94|166.54|168.47|166.07|169.32|166.92|168.47|166.07|0
1692587700000|2023-08-21 03:15:00|168.28|165.88|168.28|165.88|168.47|166.07|167.9|165.5|0
1692588000000|2023-08-21 03:20:00|168.09|165.69|167.52|165.12|168.09|165.69|166.95|164.55|0
1692588300000|2023-08-21 03:25:00|167.7|165.3|167.7|165.3|167.98|165.58|167.32|164.92|0
1692588600000|2023-08-21 03:30:00|167.51|165.11|166.94|164.54|167.7|165.3|166.94|164.54|0
1692588900000|2023-08-21 03:35:00|167.13|164.73|166.94|164.54|167.13|164.73|166.38|163.98|0
1692589200000|2023-08-21 03:40:00|166.75|164.35|166.93|164.53|167.5|165.1|166.75|164.35|0
1692589500000|2023-08-21 03:45:00|166.74|164.34|167.21|164.81|167.31|164.91|166.74|164.34|0
1692589800000|2023-08-21 03:50:00|167.3|164.9|166.92|164.52|167.3|164.9|166.74|164.34|0
1692590100000|2023-08-21 03:55:00|166.74|164.34|166.92|164.52|167.3|164.9|166.74|164.34|0
1692590400000|2023-08-21 04:00:00|166.73|164.33|166.73|164.33|167.11|164.71|166.73|164.33|0
1692590700000|2023-08-21 04:05:00|166.54|164.14|166.53|164.13|166.73|164.33|166.35|163.95|0
1692591000000|2023-08-21 04:10:00|166.72|164.32|167.09|164.69|167.28|164.88|166.72|164.32|0
1692591300000|2023-08-21 04:15:00|166.91|164.51|167.28|164.88|167.47|165.07|166.9|164.5|0
1692591600000|2023-08-21 04:20:00|167.09|164.69|166.71|164.31|167.28|164.88|166.52|164.12|0
1692591900000|2023-08-21 04:25:00|166.9|164.5|166.89|164.49|167.09|164.69|166.89|164.49|0
1692592200000|2023-08-21 04:30:00|166.7|164.3|166.7|164.3|166.89|164.49|166.7|164.3|0
1692592500000|2023-08-21 04:35:00|166.51|164.11|166.32|163.92|166.7|164.3|165.01|162.61|0
1692592800000|2023-08-21 04:40:00|166.51|164.11|165.94|163.54|166.51|164.11|165.75|163.35|0
1692593100000|2023-08-21 04:45:00|165.75|163.35|165.56|163.16|165.94|163.54|165.56|163.16|0
1692593400000|2023-08-21 04:50:00|165.75|163.35|165.55|163.15|165.75|163.35|165.37|162.97|0
1692593700000|2023-08-21 04:55:00|165.74|163.34|165.55|163.15|165.74|163.34|165.55|163.15|0
1692594000000|2023-08-21 05:00:00|165.74|163.34|165.92|163.52|165.92|163.52|165.36|162.96|0
1692594300000|2023-08-21 05:05:00|166.11|163.71|165.73|163.33|167.05|164.65|165.73|163.33|0
1692594600000|2023-08-21 05:10:00|165.54|163.14|163.66|161.26|165.54|163.14|163.48|161.08|0
1692594900000|2023-08-21 05:15:00|163.85|161.45|163.47|161.07|164.22|161.82|163.1|160.7|0
1692595200000|2023-08-21 05:20:00|163.66|161.26|163.28|160.88|164.03|161.63|163.1|160.7|0
1692595500000|2023-08-21 05:25:00|163.19|160.79|162.72|160.32|163.66|161.26|162.53|160.13|0
1692595800000|2023-08-21 05:30:00|162.9|160.5|163.18|160.78|163.46|161.06|162.72|160.32|0
1692596100000|2023-08-21 05:35:00|163.09|160.69|162.9|160.5|163.09|160.69|161.78|159.38|0
1692596400000|2023-08-21 05:40:00|163.08|160.68|163.08|160.68|163.08|160.68|162.52|160.12|0
1692596700000|2023-08-21 05:45:00|162.98|160.58|163.07|160.67|163.45|161.05|162.52|160.12|0
1692597000000|2023-08-21 05:50:00|163.26|160.86|162.32|159.92|163.26|160.86|162.04|159.64|0
1692597300000|2023-08-21 05:55:00|162.51|160.11|162.32|159.92|163.07|160.67|162.32|159.92|0
1692597600000|2023-08-21 06:00:00|161.95|159.55|161.76|159.36|162.69|160.29|161.57|159.17|0
1692597900000|2023-08-21 06:05:00|161.47|159.27|161.37|159.17|162.21|160.01|161.1|158.9|0
1692598200000|2023-08-21 06:10:00|161.47|159.27|160.91|158.71|161.47|159.27|160.17|157.97|0
1692598500000|2023-08-21 06:15:00|161.09|158.89|162.57|160.37|162.76|160.56|160.9|158.7|0
1692598800000|2023-08-21 06:20:00|162.76|160.56|163.5|161.3|163.5|161.3|162.57|160.37|0
1692599100000|2023-08-21 06:25:00|163.69|161.49|163.5|161.3|163.69|161.49|163.12|160.92|0
1692599400000|2023-08-21 06:30:00|163.59|161.39|162.93|160.73|163.68|161.48|162.75|160.55|0
1692599700000|2023-08-21 06:35:00|163.31|161.11|163.11|160.91|163.49|161.29|162.93|160.73|0
1692600000000|2023-08-21 06:40:00|163.3|161.1|163.86|161.66|163.86|161.66|163.11|160.91|0
1692600300000|2023-08-21 06:45:00|164.04|161.84|163.38|161.18|164.42|162.22|163.38|161.18|0
1692600600000|2023-08-21 06:50:00|163.48|161.28|163.66|161.46|163.85|161.65|163.29|161.09|0
1692600900000|2023-08-21 06:55:00|163.47|161.27|162.35|160.15|163.85|161.65|162.35|160.15|0
1692601200000|2023-08-21 07:00:00|162.54|160.34|165.99|163.79|166.28|164.08|162.16|159.96|0
1692601500000|2023-08-21 07:05:00|165.9|163.7|167.4|165.2|168.16|165.96|165.9|163.7|0
1692601800000|2023-08-21 07:10:00|167.59|165.39|168.16|165.96|168.73|166.53|167.21|165.01|0
1692602100000|2023-08-21 07:15:00|167.97|165.77|167.58|165.38|168.16|165.96|166.55|164.35|0
1692602400000|2023-08-21 07:20:00|167.77|165.57|166.82|164.62|168.15|165.95|166.07|163.87|0
1692602700000|2023-08-21 07:25:00|166.64|164.44|168.61|166.41|168.61|166.41|166.64|164.44|0
1692603000000|2023-08-21 07:30:00|168.14|165.94|168.99|166.79|169.28|167.08|167.2|165|0
1692603300000|2023-08-21 07:35:00|168.9|166.7|169.46|167.26|169.84|167.64|168.71|166.51|0
1692603600000|2023-08-21 07:40:00|169.36|167.16|171.55|169.35|171.74|169.54|169.27|167.07|0
1692603900000|2023-08-21 07:45:00|171.36|169.16|172.5|170.3|172.69|170.49|170.59|168.39|0
1692604200000|2023-08-21 07:50:00|172.31|170.11|171.95|169.75|173.27|171.07|171.57|169.37|0
1692604500000|2023-08-21 07:55:00|171.76|169.56|175.6|173.4|175.6|173.4|171.57|169.37|0
1692604800000|2023-08-21 08:00:00|175.8|173.6|175.99|173.79|176.57|174.37|174.83|172.63|0
1692605100000|2023-08-21 08:05:00|176.18|173.98|175.21|173.01|176.57|174.37|175.02|172.82|0
1692605400000|2023-08-21 08:10:00|175.01|172.81|174.05|171.85|175.4|173.2|173.47|171.27|0
1692605700000|2023-08-21 08:15:00|174.24|172.04|174.81|172.61|175.78|173.58|173.85|171.65|0
1692606000000|2023-08-21 08:20:00|174.62|172.42|176.74|174.54|176.94|174.74|174.62|172.42|0
1692606300000|2023-08-21 08:25:00|176.55|174.35|176.93|174.73|177.32|175.12|175.77|173.57|0
1692606600000|2023-08-21 08:30:00|177.13|174.93|177.12|174.92|177.51|175.31|176.74|174.54|0
1692606900000|2023-08-21 08:35:00|176.73|174.53|175.66|173.46|176.73|174.53|175.57|173.37|0
1692607200000|2023-08-21 08:40:00|175.76|173.56|176.34|174.14|176.92|174.72|175.37|173.17|0
1692607500000|2023-08-21 08:45:00|176.15|173.95|176.33|174.13|177.11|174.91|175.95|173.75|0
1692607800000|2023-08-21 08:50:00|176.53|174.33|176.72|174.52|176.91|174.71|176.33|174.13|0
1692608100000|2023-08-21 08:55:00|176.52|174.32|177.49|175.29|177.49|175.29|176.33|174.13|0
1692608400000|2023-08-21 09:00:00|177.3|175.1|178.07|175.87|178.66|176.46|177.3|175.1|0
1692608700000|2023-08-21 09:05:00|178.26|176.06|178.65|176.45|179.63|177.43|178.26|176.06|0
1692609000000|2023-08-21 09:10:00|178.55|176.35|180.6|178.4|180.79|178.59|178.55|176.35|0
1692609300000|2023-08-21 09:15:00|180.4|178.2|180.2|178|180.4|178.2|179.42|177.22|0
1692609600000|2023-08-21 09:20:00|180.1|177.9|180.98|178.78|181.18|178.98|179.61|177.41|0
1692609900000|2023-08-21 09:25:00|181.18|178.98|180.59|178.39|181.96|179.76|180.39|178.19|0
1692610200000|2023-08-21 09:30:00|180.58|178.38|179.21|177.01|180.58|178.38|178.83|176.63|0
1692610500000|2023-08-21 09:35:00|179.02|176.82|179.21|177.01|179.99|177.79|179.01|176.81|0
1692610800000|2023-08-21 09:40:00|179.4|177.2|179.49|177.29|180.18|177.98|179.21|177.01|0
1692611100000|2023-08-21 09:45:00|179.2|177|180.76|178.56|180.96|178.76|179.2|177|0
1692611400000|2023-08-21 09:50:00|180.57|178.37|181.15|178.95|181.35|179.15|180.37|178.17|0
1692611700000|2023-08-21 09:55:00|181.05|178.85|181.34|179.14|181.93|179.73|180.17|177.97|0
1692612000000|2023-08-21 10:00:00|181.54|179.34|180.36|178.16|182.32|180.12|180.36|178.16|0
1692612300000|2023-08-21 10:05:00|180.56|178.36|182.32|180.12|182.91|180.71|180.36|178.16|0
1692612600000|2023-08-21 10:10:00|182.12|179.92|180.94|178.74|182.51|180.31|180.94|178.74|0
1692612900000|2023-08-21 10:15:00|180.74|178.54|180.94|178.74|181.92|179.72|180.74|178.54|0
1692613200000|2023-08-21 10:20:00|181.13|178.93|180.54|178.34|181.13|178.93|179.76|177.56|0
1692613500000|2023-08-21 10:25:00|180.15|177.95|178.78|176.58|180.93|178.73|178.78|176.58|0
1692613800000|2023-08-21 10:30:00|178.87|176.67|178.97|176.77|180.53|178.33|178.77|176.57|0
1692614100000|2023-08-21 10:35:00|178.77|176.57|178.57|176.37|179.16|176.96|178.38|176.18|0
1692614400000|2023-08-21 10:40:00|178.77|176.57|179.25|177.05|179.35|177.15|178.38|176.18|0
1692614700000|2023-08-21 10:45:00|179.15|176.95|178.76|176.56|179.54|177.34|178.37|176.17|0
1692615000000|2023-08-21 10:50:00|178.56|176.36|178.56|176.36|179.05|176.85|178.17|175.97|0
1692615300000|2023-08-21 10:55:00|178.37|176.17|178.75|176.55|178.95|176.75|177.78|175.58|0
1692615600000|2023-08-21 11:00:00|178.56|176.36|179.92|177.72|180.01|177.81|178.56|176.36|0
1692615900000|2023-08-21 11:05:00|180.01|177.81|179.52|177.32|180.5|178.3|178.74|176.54|0
1692616200000|2023-08-21 11:10:00|179.72|177.52|178.64|176.44|179.91|177.71|177.96|175.76|0
1692616500000|2023-08-21 11:15:00|178.54|176.34|180.3|178.1|181.13|178.93|178.35|176.15|0
1692616800000|2023-08-21 11:20:00|180.1|177.9|180.01|177.81|180.2|178|179.03|176.83|0
1692617100000|2023-08-21 11:25:00|180.2|178|180.69|178.49|180.79|178.59|179.42|177.22|0
1692617400000|2023-08-21 11:30:00|180.79|178.59|181.47|179.27|182.16|179.96|180.59|178.39|0
1692617700000|2023-08-21 11:35:00|181.77|179.57|180.39|178.19|181.77|179.57|179.8|177.6|0
1692618000000|2023-08-21 11:40:00|180.58|178.38|181.37|179.17|181.96|179.76|180.58|178.38|0
1692618300000|2023-08-21 11:45:00|181.36|179.16|182.15|179.95|182.35|180.15|181.36|179.16|0
1692618600000|2023-08-21 11:50:00|181.95|179.75|181.95|179.75|182.74|180.54|181.75|179.55|0
1692618900000|2023-08-21 11:55:00|181.75|179.55|181.75|179.55|181.75|179.55|181.16|178.96|0
1692619200000|2023-08-21 12:00:00|181.94|179.74|182.14|179.94|182.93|180.73|181.64|179.44|0
1692619500000|2023-08-21 12:05:00|182.33|180.13|181.15|178.95|182.33|180.13|180.95|178.75|0
1692619800000|2023-08-21 12:10:00|181.34|179.14|180.95|178.75|181.94|179.74|180.75|178.55|0
1692620100000|2023-08-21 12:15:00|180.75|178.55|179.96|177.76|180.75|178.55|179.76|177.56|0
1692620400000|2023-08-21 12:20:00|180.16|177.96|179.37|177.17|180.55|178.35|179.17|176.97|0
1692620700000|2023-08-21 12:25:00|179.17|176.97|179.76|177.56|180.54|178.34|179.17|176.97|0
1692621000000|2023-08-21 12:30:00|179.95|177.75|177.4|175.2|180.34|178.14|177.01|174.81|0
1692621300000|2023-08-21 12:35:00|177.21|175.01|176.42|174.22|177.21|175.01|176.04|173.84|0
1692621600000|2023-08-21 12:40:00|176.23|174.03|176.23|174.03|176.81|174.61|175.65|173.45|0
1692621900000|2023-08-21 12:45:00|176.42|174.22|175.64|173.44|177|174.8|175.44|173.24|0
1692622200000|2023-08-21 12:50:00|175.44|173.24|174.47|172.27|175.83|173.63|174.47|172.27|0
1692622500000|2023-08-21 12:55:00|174.28|172.08|173.3|171.1|174.47|172.27|173.11|170.91|0
1692622800000|2023-08-21 13:00:00|173.2|171|173.67|171.47|174.64|172.44|173.11|170.91|0
1692623100000|2023-08-21 13:05:00|173.48|171.28|171.93|169.73|173.48|171.28|171.54|169.34|0
1692623400000|2023-08-21 13:10:00|171.74|169.54|172.08|169.88|172.31|170.11|171.51|169.31|0
1692623700000|2023-08-21 13:15:00|172.27|170.07|170.93|168.73|173.04|170.84|170.35|168.15|0
1692624000000|2023-08-21 13:20:00|170.73|168.53|172.46|170.26|172.65|170.45|170.63|168.43|0
1692624300000|2023-08-21 13:25:00|172.26|170.06|173.42|171.22|173.42|171.22|171.69|169.49|0
1692624600000|2023-08-21 13:30:00|173.61|171.41|177.68|175.48|177.68|175.48|172.07|169.87|0
1692624900000|2023-08-21 13:35:00|178.65|176.45|181.98|179.78|181.98|179.78|178.65|176.45|0
1692625200000|2023-08-21 13:40:00|181.59|179.39|176.61|174.41|181.79|179.59|176.41|174.21|0
1692625500000|2023-08-21 13:45:00|176.41|174.21|175.04|172.84|177.39|175.19|173.68|171.48|0
1692625800000|2023-08-21 13:50:00|175.24|173.04|175.74|173.54|176.02|173.82|172.03|169.83|0
1692626100000|2023-08-21 13:55:00|175.55|173.35|182.01|179.81|182.01|179.81|175.35|173.15|0
1692626400000|2023-08-21 14:00:00|182.6|180.4|180.82|178.62|182.6|180.4|178.67|176.47|0
1692626700000|2023-08-21 14:05:00|181.02|178.82|181.41|179.21|183.59|181.39|181.02|178.82|0
1692627000000|2023-08-21 14:10:00|181.21|179.01|176.51|174.31|181.41|179.21|175.73|173.53|0
1692627300000|2023-08-21 14:15:00|176.31|174.11|175.14|172.94|176.51|174.31|173.2|171|0
1692627600000|2023-08-21 14:20:00|175.33|173.13|170.5|168.3|175.33|173.13|170.31|168.11|0
1692627900000|2023-08-21 14:25:00|170.69|168.49|165.91|163.71|170.69|168.49|165.54|163.34|0
1692628200000|2023-08-21 14:30:00|165.73|163.53|165.91|163.71|166.86|164.66|164.59|162.39|0
1692628500000|2023-08-21 14:35:00|165.72|163.52|166.48|164.28|167.62|165.42|164.58|162.38|0
1692628800000|2023-08-21 14:40:00|166.29|164.09|167.8|165.6|169.33|167.13|166.1|163.9|0
1692629100000|2023-08-21 14:45:00|167.61|165.41|167.8|165.6|169.33|167.13|166.85|164.65|0
1692629400000|2023-08-21 14:50:00|168.18|165.98|166.84|164.64|168.37|166.17|164.57|162.37|0
1692629700000|2023-08-21 14:55:00|167.03|164.83|166.21|164.01|167.79|165.59|166.02|163.82|0
1692630000000|2023-08-21 15:00:00|166.02|163.82|167.74|165.54|168.51|166.31|164.69|162.49|0
1692630300000|2023-08-21 15:05:00|167.55|165.35|165.63|163.43|168.31|166.11|164.3|162.1|0
1692630600000|2023-08-21 15:10:00|165.25|163.05|162.22|160.02|165.63|163.43|162.03|159.83|0
1692630900000|2023-08-21 15:15:00|162.03|159.83|163.11|160.91|163.48|161.28|160.11|157.91|0
1692631200000|2023-08-21 15:20:00|163.48|161.28|161.6|159.4|163.86|161.66|161.23|159.03|0
1692631500000|2023-08-21 15:25:00|161.23|159.03|161.22|159.02|162.54|160.34|160.1|157.9|0
1692631800000|2023-08-21 15:30:00|160.85|158.65|164.41|162.21|164.6|162.4|160.85|158.65|0
1692632100000|2023-08-21 15:35:00|164.04|161.84|161.02|158.82|164.6|162.4|160.09|157.89|0
1692632400000|2023-08-21 15:40:00|161.21|159.01|157.85|155.65|161.21|159.01|157.85|155.65|0
1692632700000|2023-08-21 15:45:00|157.3|155.1|157.48|155.28|159.34|157.14|157.11|154.91|0
1692633000000|2023-08-21 15:50:00|157.29|155.09|156.55|154.35|158.59|156.39|156.18|153.98|0
1692633300000|2023-08-21 15:55:00|156.73|154.53|158.4|156.2|159.14|156.94|156.36|154.16|0
1692633600000|2023-08-21 16:00:00|158.02|155.82|160.63|158.43|160.63|158.43|157.93|155.73|0
1692633900000|2023-08-21 16:05:00|160.44|158.24|159.5|157.3|160.81|158.61|158.76|156.56|0
1692634200000|2023-08-21 16:10:00|159.32|157.12|162.31|160.11|162.31|160.11|157.64|155.44|0
1692634500000|2023-08-21 16:15:00|162.12|159.92|164.19|161.99|164.75|162.55|162.12|159.92|0
1692634800000|2023-08-21 16:20:00|164|161.8|167.03|164.83|167.41|165.21|163.81|161.61|0
1692635100000|2023-08-21 16:25:00|167.6|165.4|168.16|165.96|168.36|166.16|167.02|164.82|0
1692635400000|2023-08-21 16:30:00|168.36|166.16|167.59|165.39|168.74|166.54|166.64|164.44|0
1692635700000|2023-08-21 16:35:00|167.4|165.2|166.82|164.62|167.97|165.77|165.68|163.48|0
1692636000000|2023-08-21 16:40:00|166.63|164.43|168.15|165.95|168.73|166.53|166.63|164.43|0
1692636300000|2023-08-21 16:45:00|168.34|166.14|170.25|168.05|170.64|168.44|167.77|165.57|0
1692636600000|2023-08-21 16:50:00|170.45|168.25|167.95|165.75|170.45|168.25|167.95|165.75|0
1692636900000|2023-08-21 16:55:00|167.76|165.56|171.01|168.81|171.78|169.58|167.57|165.37|0
1692637200000|2023-08-21 17:00:00|171.21|169.01|168.9|166.7|172.17|169.97|168.71|166.51|0
1692637500000|2023-08-21 17:05:00|168.52|166.32|171|168.8|171.78|169.58|168.52|166.32|0
1692637800000|2023-08-21 17:10:00|171.2|169|168.22|166.02|171.2|169|168.03|165.83|0
1692638100000|2023-08-21 17:15:00|168.42|166.22|171.7|169.5|171.7|169.5|168.22|166.02|0
1692638400000|2023-08-21 17:20:00|171.89|169.69|173.93|171.73|174.23|172.03|171.7|169.5|0
1692638700000|2023-08-21 17:25:00|174.03|171.83|174.61|172.41|176.58|174.38|174.03|171.83|0
1692639000000|2023-08-21 17:30:00|174.81|172.61|176.37|174.17|177.36|175.16|174.22|172.02|0
1692639300000|2023-08-21 17:35:00|176.57|174.37|176.17|173.97|177.94|175.74|175.98|173.78|0
1692639600000|2023-08-21 17:40:00|176.37|174.17|178.33|176.13|178.53|176.33|176.37|174.17|0
1692639900000|2023-08-21 17:45:00|178.53|176.33|178.13|175.93|179.12|176.92|177.34|175.14|0
1692640200000|2023-08-21 17:50:00|178.33|176.13|176.16|173.96|178.53|176.33|175.57|173.37|0
1692640500000|2023-08-21 17:55:00|176.36|174.16|175.96|173.76|176.75|174.55|174.39|172.19|0
1692640800000|2023-08-21 18:00:00|176.16|173.96|176.54|174.34|177.53|175.33|174.78|172.58|0
1692641100000|2023-08-21 18:05:00|176.74|174.54|177.72|175.52|178.91|176.71|175.95|173.75|0
1692641400000|2023-08-21 18:10:00|177.92|175.72|179.89|177.69|180.88|178.68|177.92|175.72|0
1692641700000|2023-08-21 18:15:00|180.09|177.89|179.29|177.09|180.88|178.68|178.7|176.5|0
1692642000000|2023-08-21 18:20:00|179.49|177.29|178.69|176.49|180.88|178.68|178.69|176.49|0
1692642300000|2023-08-21 18:25:00|178.89|176.69|178.1|175.9|179.29|177.09|176.82|174.62|0
1692642600000|2023-08-21 18:30:00|178.3|176.1|177.5|175.3|180.07|177.87|177.5|175.3|0
1692642900000|2023-08-21 18:35:00|177.7|175.5|180.07|177.87|180.66|178.46|177.7|175.5|0
1692643200000|2023-08-21 18:40:00|180.27|178.07|182.25|180.05|183.25|181.05|180.27|178.07|0
1692643500000|2023-08-21 18:45:00|182.05|179.85|185.04|182.84|185.24|183.04|181.65|179.45|0
1692643800000|2023-08-21 18:50:00|185.24|183.04|184.24|182.04|185.44|183.24|183.64|181.44|0
1692644100000|2023-08-21 18:55:00|184.04|181.84|183.43|181.23|184.44|182.24|182.44|180.24|0
1692644400000|2023-08-21 19:00:00|183.83|181.63|185.83|183.63|187.04|184.84|183.83|181.63|0
1692644700000|2023-08-21 19:05:00|186.03|183.83|186.03|183.83|187.44|185.24|185.03|182.83|0
1692645000000|2023-08-21 19:10:00|185.83|183.63|186.63|184.43|187.03|184.83|184.82|182.62|0
1692645300000|2023-08-21 19:15:00|186.83|184.63|187.23|185.03|188.64|186.44|186.83|184.63|0
1692645600000|2023-08-21 19:20:00|187.43|185.23|188.23|186.03|189.24|187.04|186.62|184.42|0
1692645900000|2023-08-21 19:25:00|188.43|186.23|186.82|184.62|188.83|186.63|186.41|184.21|0
1692646200000|2023-08-21 19:30:00|186.41|184.21|188.42|186.22|188.83|186.63|186.01|183.81|0
1692646500000|2023-08-21 19:35:00|188.63|186.43|188.42|186.22|189.03|186.83|187.41|185.21|0
1692646800000|2023-08-21 19:40:00|188.62|186.42|190.64|188.44|192.47|190.27|188.62|186.42|0
1692647100000|2023-08-21 19:45:00|190.44|188.24|188.62|186.42|190.44|188.24|188.41|186.21|0
1692647400000|2023-08-21 19:50:00|188.82|186.62|188.41|186.21|190.23|188.03|187.6|185.4|0
1692647700000|2023-08-21 19:55:00|188.21|186.01|186.49|184.29|188.61|186.41|184.39|182.19|0
1692648000000|2023-08-21 20:00:00|184.99|182.79|183.77|181.57|185.54|183.34|182.98|180.78|0
1692648300000|2023-08-21 20:05:00|183.58|181.38|183.57|181.37|184.37|182.17|182.98|180.78|0
1692648600000|2023-08-21 20:10:00|183.37|181.17|182.97|180.77|183.57|181.37|182.57|180.37|0
1692648900000|2023-08-21 20:15:00|183.27|180.87|183.26|180.86|183.67|181.27|182.87|180.47|0
1692649200000|2023-08-21 20:20:00|183.46|181.06|183.46|181.06|183.66|181.26|183.26|180.86|0
1692649500000|2023-08-21 20:25:00|183.26|180.86|183.06|180.66|183.46|181.06|182.86|180.46|0
1692649800000|2023-08-21 20:30:00|183.26|180.86|183.05|180.65|183.26|180.86|182.85|180.45|0
1692650100000|2023-08-21 20:35:00|182.85|180.45|183.05|180.65|183.05|180.65|182.85|180.45|0
1692650400000|2023-08-21 20:40:00|183.25|180.85|183.24|180.84|183.45|181.05|183.24|180.84|0
1692650700000|2023-08-21 20:45:00|183.05|180.65|183.24|180.84|183.44|181.04|182.85|180.45|0
1692651000000|2023-08-21 20:50:00|183.44|181.04|183.84|181.44|184.24|181.84|183.24|180.84|0
1692651300000|2023-08-21 20:55:00|183.83|181.43|183.51|181.11|184.03|181.63|183.43|181.03|0
1692651600000|2023-08-21 21:00:00|183.54|181.14|183.63|181.23|183.69|181.29|183.4|181|0
1692651900000|2023-08-21 21:05:00|183.66|181.26|183.71|181.31|183.77|181.37|183.57|181.17|0
1692652200000|2023-08-21 21:10:00|183.74|181.34|183.71|181.31|183.94|181.54|183.68|181.28|0
1692652500000|2023-08-21 21:15:00|183.74|181.34|183.85|181.45|183.88|181.48|183.67|181.27|0
1692652800000|2023-08-21 21:20:00|183.7|181.3|183.56|181.16|183.7|181.3|183.52|181.12|0
1692653100000|2023-08-21 21:25:00|183.64|181.24|183.9|181.5|183.9|181.5|183.64|181.24|0
1692653400000|2023-08-21 21:30:00|183.87|181.47|183.87|181.47|183.87|181.47|183.87|181.47|0
1692653700000|2023-08-21 21:35:00|183.9|181.5|183.81|181.41|183.95|181.55|183.81|181.41|0
1692654000000|2023-08-21 21:40:00|183.86|181.46|184.06|181.66|184.06|181.66|183.86|181.46|0
1692654300000|2023-08-21 21:45:00|184.09|181.69|183.68|181.28|184.12|181.72|183.68|181.28|0
1692654600000|2023-08-21 21:50:00|183.59|181.19|183.85|181.45|183.85|181.45|183.59|181.19|0
1692654900000|2023-08-21 21:55:00|183.82|181.42|183.79|181.39|183.85|181.45|183.79|181.39|0
1692655200000|2023-08-21 22:00:00|184.08|181.68|182.68|180.28|184.28|181.88|181.99|179.59|0
1692655500000|2023-08-21 22:05:00|182.58|180.18|182.98|180.58|182.98|180.58|182.19|179.79|0
1692655800000|2023-08-21 22:10:00|182.87|180.47|180.79|178.39|182.98|180.58|180.79|178.39|0
1692656100000|2023-08-21 22:15:00|180.99|178.59|181.58|179.18|181.98|179.58|180.79|178.39|0
1692656400000|2023-08-21 22:20:00|181.78|179.38|181.57|179.17|181.97|179.57|181.57|179.17|0
1692656700000|2023-08-21 22:25:00|181.37|178.97|181.57|179.17|181.77|179.37|180.98|178.58|0
1692657000000|2023-08-21 22:30:00|181.77|179.37|181.37|178.97|182.16|179.76|181.37|178.97|0
1692657300000|2023-08-21 22:35:00|181.26|178.86|181.36|178.96|181.56|179.16|181.17|178.77|0
1692657600000|2023-08-21 22:40:00|181.16|178.76|181.36|178.96|181.36|178.96|181.16|178.76|0
1692657900000|2023-08-21 22:45:00|181.16|178.76|181.16|178.76|181.56|179.16|181.16|178.76|0
1692658200000|2023-08-21 22:50:00|180.96|178.56|181.15|178.75|181.16|178.76|180.95|178.55|0
1692658500000|2023-08-21 22:55:00|181.35|178.95|181.15|178.75|181.55|179.15|180.95|178.55|0
1692658800000|2023-08-21 23:00:00|181.35|178.95|181.54|179.14|181.54|179.14|181.14|178.74|0
1692659100000|2023-08-21 23:05:00|181.74|179.34|182.13|179.73|182.13|179.73|181.54|179.14|0
1692659400000|2023-08-21 23:10:00|182.03|179.63|182.93|180.53|182.93|180.53|182.03|179.63|0
1692659700000|2023-08-21 23:15:00|183.13|180.73|183.12|180.72|183.13|180.73|182.92|180.52|0
1692660000000|2023-08-21 23:20:00|183.32|180.92|183.52|181.12|183.92|181.52|183.12|180.72|0
1692660300000|2023-08-21 23:25:00|183.32|180.92|183.71|181.31|183.92|181.52|183.32|180.92|0
1692660600000|2023-08-21 23:30:00|183.51|181.11|183.71|181.31|183.91|181.51|183.31|180.91|0
1692660900000|2023-08-21 23:35:00|183.6|181.2|183.51|181.11|183.71|181.31|183.31|180.91|0
1692661200000|2023-08-21 23:40:00|183.5|181.1|182.9|180.5|183.7|181.3|182.9|180.5|0
1692661500000|2023-08-21 23:45:00|182.7|180.3|182.1|179.7|182.7|180.3|182.1|179.7|0
1692661800000|2023-08-21 23:50:00|181.9|179.5|180.51|178.11|181.9|179.5|180.51|178.11|0
1692662100000|2023-08-21 23:55:00|180.11|177.71|180.7|178.3|180.7|178.3|180.11|177.71|0
1692662400000|2023-08-22 00:00:00|180.9|178.5|180.3|177.9|181.1|178.7|180.1|177.7|0
1692662700000|2023-08-22 00:05:00|180.1|177.7|178.52|176.12|180.3|177.9|178.32|175.92|0
1692663000000|2023-08-22 00:10:00|178.32|175.92|179.3|176.9|179.5|177.1|178.32|175.92|0
1692663300000|2023-08-22 00:15:00|179.5|177.1|180.05|177.65|180.69|178.29|178.91|176.51|0
1692663600000|2023-08-22 00:20:00|180.15|177.75|180.35|177.95|180.94|178.54|179.57|177.17|0
1692663900000|2023-08-22 00:25:00|180.15|177.75|180.15|177.75|180.74|178.34|179.76|177.36|0
1692664200000|2023-08-22 00:30:00|180.34|177.94|179.75|177.35|180.94|178.54|179.35|176.95|0
1692664500000|2023-08-22 00:35:00|179.94|177.54|180.93|178.53|180.93|178.53|179.94|177.54|0
1692664800000|2023-08-22 00:40:00|181.13|178.73|181.52|179.12|182.32|179.92|181.13|178.73|0
1692665100000|2023-08-22 00:45:00|181.92|179.52|182.31|179.91|183.1|180.7|181.91|179.51|0
1692665400000|2023-08-22 00:50:00|182.51|180.11|182.5|180.1|182.9|180.5|182.5|180.1|0
1692665700000|2023-08-22 00:55:00|182.6|180.2|182.7|180.3|182.7|180.3|182.3|179.9|0
1692666000000|2023-08-22 01:00:00|182.9|180.5|181.7|179.3|182.9|180.5|181.5|179.1|0
1692666300000|2023-08-22 01:05:00|181.6|179.2|180.71|178.31|181.9|179.5|179.92|177.52|0
1692666600000|2023-08-22 01:10:00|180.9|178.5|180.51|178.11|181.3|178.9|180.51|178.11|0
1692666900000|2023-08-22 01:15:00|180.31|177.91|179.51|177.11|180.5|178.1|179.51|177.11|0
1692667200000|2023-08-22 01:20:00|179.71|177.31|181.49|179.09|181.49|179.09|179.12|176.72|0
1692667500000|2023-08-22 01:25:00|181.69|179.29|182.87|180.47|182.87|180.47|181.49|179.09|0
1692667800000|2023-08-22 01:30:00|183.07|180.67|183.76|181.36|184.47|182.07|183.07|180.67|0
1692668100000|2023-08-22 01:35:00|183.67|181.27|183.06|180.66|183.76|181.36|182.67|180.27|0
1692668400000|2023-08-22 01:40:00|183.26|180.86|181.87|179.47|183.46|181.06|181.87|179.47|0
1692668700000|2023-08-22 01:45:00|182.07|179.67|181.67|179.27|182.07|179.67|181.07|178.67|0
1692669000000|2023-08-22 01:50:00|181.66|179.26|180.27|177.87|181.66|179.26|179.68|177.28|0
1692669300000|2023-08-22 01:55:00|180.08|177.68|181.86|179.46|182.05|179.65|180.08|177.68|0
1692669600000|2023-08-22 02:00:00|181.95|179.55|182.25|179.85|182.85|180.45|181.65|179.25|0
1692669900000|2023-08-22 02:05:00|182.45|180.05|182.44|180.04|182.84|180.44|182.05|179.65|0
1692670200000|2023-08-22 02:10:00|182.64|180.24|182.93|180.53|183.24|180.84|182.44|180.04|0
1692670500000|2023-08-22 02:15:00|183.04|180.64|183.03|180.63|183.43|181.03|182.64|180.24|0
1692670800000|2023-08-22 02:20:00|183.23|180.83|184.22|181.82|184.62|182.22|183.03|180.63|0
1692671100000|2023-08-22 02:25:00|184.12|181.72|184.22|181.82|185.02|182.62|184.12|181.72|0
1692671400000|2023-08-22 02:30:00|184.42|182.02|184.61|182.21|185.02|182.62|184.02|181.62|0
1692671700000|2023-08-22 02:35:00|184.41|182.01|183.61|181.21|184.41|182.01|183.61|181.21|0
1692672000000|2023-08-22 02:40:00|183.71|181.31|183.21|180.81|183.81|181.41|183.01|180.61|0
1692672300000|2023-08-22 02:45:00|183.01|180.61|183.01|180.61|183.01|180.61|182.21|179.81|0
1692672600000|2023-08-22 02:50:00|182.81|180.41|183.4|181|183.6|181.2|182.81|180.41|0
1692672900000|2023-08-22 02:55:00|183.6|181.2|183.4|181|183.6|181.2|183|180.6|0
1692673200000|2023-08-22 03:00:00|183.2|180.8|183.19|180.79|183.4|181|183|180.6|0
1692673500000|2023-08-22 03:05:00|183|180.6|184.19|181.79|184.79|182.39|183|180.6|0
1692673800000|2023-08-22 03:10:00|183.99|181.59|184.58|182.18|184.78|182.38|183.99|181.59|0
1692674100000|2023-08-22 03:15:00|184.48|182.08|184.98|182.58|185.38|182.98|184.48|182.08|0
1692674400000|2023-08-22 03:20:00|185.18|182.78|185.17|182.77|185.38|182.98|184.78|182.38|0
1692674700000|2023-08-22 03:25:00|184.97|182.57|185.17|182.77|185.37|182.97|184.97|182.57|0
1692675000000|2023-08-22 03:30:00|185.27|182.87|184.17|181.77|185.37|182.97|183.97|181.57|0
1692675300000|2023-08-22 03:35:00|184.26|181.86|183.96|181.56|184.57|182.17|183.96|181.56|0
1692675600000|2023-08-22 03:40:00|184.06|181.66|184.36|181.96|184.76|182.36|183.96|181.56|0
1692675900000|2023-08-22 03:45:00|184.56|182.16|184.55|182.15|184.76|182.36|184.35|181.95|0
1692676200000|2023-08-22 03:50:00|184.45|182.05|184.55|182.15|184.75|182.35|184.35|181.95|0
1692676500000|2023-08-22 03:55:00|184.75|182.35|184.44|182.04|184.75|182.35|184.35|181.95|0
1692676800000|2023-08-22 04:00:00|184.55|182.15|183.54|181.14|184.55|182.15|183.54|181.14|0
1692677100000|2023-08-22 04:05:00|183.34|180.94|183.94|181.54|184.14|181.74|183.34|180.94|0
1692677400000|2023-08-22 04:10:00|184.04|181.64|184.14|181.74|184.14|181.74|183.94|181.54|0
1692677700000|2023-08-22 04:15:00|184.13|181.73|184.13|181.73|184.53|182.13|183.93|181.53|0
1692678000000|2023-08-22 04:20:00|184.23|181.83|183.93|181.53|184.33|181.93|183.73|181.33|0
1692678300000|2023-08-22 04:25:00|184.13|181.73|183.92|181.52|184.13|181.73|183.92|181.52|0
1692678600000|2023-08-22 04:30:00|183.82|181.42|183.52|181.12|183.82|181.42|183.32|180.92|0
1692678900000|2023-08-22 04:35:00|183.72|181.32|183.12|180.72|183.72|181.32|183.12|180.72|0
1692679200000|2023-08-22 04:40:00|183.32|180.92|183.31|180.91|183.41|181.01|183.11|180.71|0
1692679500000|2023-08-22 04:45:00|183.11|180.71|182.71|180.31|183.51|181.11|182.71|180.31|0
1692679800000|2023-08-22 04:50:00|182.51|180.11|182.71|180.31|182.91|180.51|182.51|180.11|0
1692680100000|2023-08-22 04:55:00|182.51|180.11|182.31|179.91|182.71|180.31|182.31|179.91|0
1692680400000|2023-08-22 05:00:00|182.5|180.1|182.9|180.5|182.9|180.5|182.11|179.71|0
1692680700000|2023-08-22 05:05:00|182.7|180.3|181.3|178.9|184.09|181.69|181.3|178.9|0
1692681000000|2023-08-22 05:10:00|181.4|179|183.09|180.69|183.09|180.69|181.3|178.9|0
1692681300000|2023-08-22 05:15:00|183.29|180.89|181.99|179.59|183.29|180.89|181.7|179.3|0
1692681600000|2023-08-22 05:20:00|181.89|179.49|182.18|179.78|182.49|180.09|181.89|179.49|0
1692681900000|2023-08-22 05:25:00|182.29|179.89|182.68|180.28|182.88|180.48|182.08|179.68|0
1692682200000|2023-08-22 05:30:00|182.88|180.48|180.89|178.49|182.88|180.48|180.89|178.49|0
1692682500000|2023-08-22 05:35:00|180.69|178.29|181.38|178.98|181.88|179.48|180.69|178.29|0
1692682800000|2023-08-22 05:40:00|181.48|179.08|182.27|179.87|182.87|180.47|181.28|178.88|0
1692683100000|2023-08-22 05:45:00|182.07|179.67|182.66|180.26|183.06|180.66|182.07|179.67|0
1692683400000|2023-08-22 05:50:00|182.86|180.46|183.06|180.66|183.66|181.26|182.46|180.06|0
1692683700000|2023-08-22 05:55:00|182.86|180.46|183.65|181.25|183.65|181.25|182.66|180.26|0
1692684000000|2023-08-22 06:00:00|183.55|181.15|183.45|181.05|183.65|181.25|182.26|179.86|0
1692684300000|2023-08-22 06:05:00|183.35|181.15|185.14|182.94|185.54|183.34|183.15|180.95|0
1692684600000|2023-08-22 06:10:00|185.24|183.04|186.74|184.54|186.74|184.54|184.94|182.74|0
1692684900000|2023-08-22 06:15:00|186.94|184.74|187.95|185.75|187.95|185.75|186.14|183.94|0
1692685200000|2023-08-22 06:20:00|188.15|185.95|187.94|185.74|188.75|186.55|187.64|185.44|0
1692685500000|2023-08-22 06:25:00|188.14|185.94|187.54|185.34|188.14|185.94|187.14|184.94|0
1692685800000|2023-08-22 06:30:00|187.74|185.54|187.33|185.13|187.94|185.74|186.93|184.73|0
1692686100000|2023-08-22 06:35:00|187.23|185.03|187.33|185.13|187.33|185.13|186.92|184.72|0
1692686400000|2023-08-22 06:40:00|187.53|185.33|187.93|185.73|188.13|185.93|187.12|184.92|0
1692686700000|2023-08-22 06:45:00|187.73|185.53|186.92|184.72|187.73|185.53|186.32|184.12|0
1692687000000|2023-08-22 06:50:00|187.12|184.92|187.52|185.32|187.92|185.72|186.72|184.52|0
1692687300000|2023-08-22 06:55:00|187.31|185.11|188.32|186.12|188.32|186.12|187.11|184.91|0
1692687600000|2023-08-22 07:00:00|188.12|185.92|189.32|187.12|189.32|187.12|187.71|185.51|0
1692687900000|2023-08-22 07:05:00|189.53|187.33|191.55|189.35|191.55|189.35|189.32|187.12|0
1692688200000|2023-08-22 07:10:00|191.75|189.55|191.34|189.14|192.16|189.96|190.73|188.53|0
1692688500000|2023-08-22 07:15:00|191.54|189.34|191.95|189.75|192.35|190.15|190.94|188.74|0
1692688800000|2023-08-22 07:20:00|192.15|189.95|191.77|189.57|193.61|191.41|191.26|189.06|0
1692689100000|2023-08-22 07:25:00|191.87|189.67|189.34|187.14|191.87|189.67|187.32|185.12|0
1692689400000|2023-08-22 07:30:00|189.13|186.93|192.17|189.97|192.17|189.97|188.73|186.53|0
1692689700000|2023-08-22 07:35:00|192.78|190.58|194.82|192.62|194.82|192.62|192.17|189.97|0
1692690000000|2023-08-22 07:40:00|195.02|192.82|195.63|193.43|195.93|193.73|193.79|191.59|0
1692690300000|2023-08-22 07:45:00|195.42|193.22|196.45|194.25|196.45|194.25|194.2|192|0
1692690600000|2023-08-22 07:50:00|196.65|194.45|195.21|193.01|196.65|194.45|195.01|192.81|0
1692690900000|2023-08-22 07:55:00|195.62|193.42|195.62|193.42|196.64|194.44|195.01|192.81|0
1692691200000|2023-08-22 08:00:00|196.03|193.83|197.25|195.05|197.25|195.05|195.41|193.21|0
1692691500000|2023-08-22 08:05:00|197.05|194.85|197.05|194.85|197.46|195.26|196.02|193.82|0
1692691800000|2023-08-22 08:10:00|197.25|195.05|196.55|194.35|197.87|195.67|196.55|194.35|0
1692692100000|2023-08-22 08:15:00|196.76|194.56|195.93|193.73|197.58|195.38|195.21|193.01|0
1692692400000|2023-08-22 08:20:00|195.73|193.53|197.37|195.17|197.37|195.17|195.73|193.53|0
1692692700000|2023-08-22 08:25:00|197.16|194.96|195.72|193.52|197.16|194.96|195.11|192.91|0
1692693000000|2023-08-22 08:30:00|195.52|193.32|195.61|193.41|196.54|194.34|195.41|193.21|0
1692693300000|2023-08-22 08:35:00|195.92|193.72|196.95|194.75|196.95|194.75|195.72|193.52|0
1692693600000|2023-08-22 08:40:00|196.84|194.64|197.77|195.57|197.97|195.77|196.53|194.33|0
1692693900000|2023-08-22 08:45:00|198.18|195.98|197.14|194.94|198.18|195.98|196.73|194.53|0
1692694200000|2023-08-22 08:50:00|197.24|195.04|196.62|194.42|197.35|195.15|196.32|194.12|0
1692694500000|2023-08-22 08:55:00|196.52|194.32|197.96|195.76|198.17|195.97|195.91|193.71|0
1692694800000|2023-08-22 09:00:00|198.17|195.97|196.72|194.52|198.17|195.97|196.11|193.91|0
1692695100000|2023-08-22 09:05:00|196.52|194.32|195.9|193.7|197.13|194.93|195.9|193.7|0
1692695400000|2023-08-22 09:10:00|196.1|193.9|195.69|193.49|196.31|194.11|195.69|193.49|0
1692695700000|2023-08-22 09:15:00|195.89|193.69|196.09|193.89|196.1|193.9|195.48|193.28|0
1692696000000|2023-08-22 09:20:00|195.99|193.79|197.74|195.54|197.94|195.74|195.27|193.07|0
1692696300000|2023-08-22 09:25:00|197.94|195.74|197.32|195.12|197.94|195.74|196.91|194.71|0
1692696600000|2023-08-22 09:30:00|197.73|195.53|198.14|195.94|198.35|196.15|197.32|195.12|0
1692696900000|2023-08-22 09:35:00|197.94|195.74|198.55|196.35|198.55|196.35|197.73|195.53|0
1692697200000|2023-08-22 09:40:00|198.34|196.14|199.99|197.79|199.99|197.79|198.34|196.14|0
1692697500000|2023-08-22 09:45:00|199.79|197.59|200.61|198.41|200.82|198.62|199.58|197.38|0
1692697800000|2023-08-22 09:50:00|200.71|198.51|199.78|197.58|201.02|198.82|199.57|197.37|0
1692698100000|2023-08-22 09:55:00|199.99|197.79|199.78|197.58|199.99|197.79|198.54|196.34|0
1692698400000|2023-08-22 10:00:00|199.98|197.78|199.98|197.78|201.02|198.82|199.57|197.37|0
1692698700000|2023-08-22 10:05:00|200.19|197.99|200.6|198.4|201.22|199.02|199.77|197.57|0
1692699000000|2023-08-22 10:10:00|200.8|198.6|200.19|197.99|201.11|198.91|199.99|197.79|0
1692699300000|2023-08-22 10:15:00|199.99|197.79|200.6|198.4|200.91|198.71|199.98|197.78|0
1692699600000|2023-08-22 10:20:00|200.81|198.61|201.01|198.81|201.02|198.82|200.4|198.2|0
1692699900000|2023-08-22 10:25:00|201.22|199.02|200.6|198.4|201.22|199.02|200.39|198.19|0
1692700200000|2023-08-22 10:30:00|200.49|198.29|201.01|198.81|201.42|199.22|200.49|198.29|0
1692700500000|2023-08-22 10:35:00|200.9|198.7|200.18|197.98|200.9|198.7|199.56|197.36|0
1692700800000|2023-08-22 10:40:00|200.38|198.18|201.42|199.22|202.04|199.84|200.38|198.18|0
1692701100000|2023-08-22 10:45:00|201.21|199.01|199.75|197.55|201.42|199.22|199.34|197.14|0
1692701400000|2023-08-22 10:50:00|199.55|197.35|199.54|197.34|199.75|197.55|199.13|196.93|0
1692701700000|2023-08-22 10:55:00|199.34|197.14|199.85|197.65|200.37|198.17|198.72|196.52|0
1692702000000|2023-08-22 11:00:00|199.95|197.75|199.54|197.34|200.37|198.17|198.71|196.51|0
1692702300000|2023-08-22 11:05:00|199.74|197.54|198.6|196.4|200.16|197.96|198.6|196.4|0
1692702600000|2023-08-22 11:10:00|198.71|196.51|200.15|197.95|200.36|198.16|198.5|196.3|0
1692702900000|2023-08-22 11:15:00|200.25|198.05|201.81|199.61|201.81|199.61|199.11|196.91|0
1692703200000|2023-08-22 11:20:00|202.01|199.81|202.63|200.43|203.26|201.06|201.6|199.4|0
1692703500000|2023-08-22 11:25:00|202.43|200.23|201.8|199.6|202.43|200.23|201.59|199.39|0
1692703800000|2023-08-22 11:30:00|202.01|199.81|202.63|200.43|203.67|201.47|202.01|199.81|0
1692704100000|2023-08-22 11:35:00|202.42|200.22|202.83|200.63|203.25|201.05|201.59|199.39|0
1692704400000|2023-08-22 11:40:00|202.62|200.42|204.08|201.88|204.5|202.3|202.62|200.42|0
1692704700000|2023-08-22 11:45:00|203.87|201.67|204.7|202.5|205.33|203.13|203.87|201.67|0
1692705000000|2023-08-22 11:50:00|204.59|202.39|205.95|203.75|206.37|204.17|204.28|202.08|0
1692705300000|2023-08-22 11:55:00|205.74|203.54|205.42|203.22|205.95|203.75|205.11|202.91|0
1692705600000|2023-08-22 12:00:00|205.53|203.33|206.57|204.37|206.78|204.58|205.53|203.33|0
1692705900000|2023-08-22 12:05:00|206.36|204.16|206.78|204.58|208.04|205.84|206.36|204.16|0
1692706200000|2023-08-22 12:10:00|206.57|204.37|206.57|204.37|207.2|205|206.36|204.16|0
1692706500000|2023-08-22 12:15:00|206.36|204.16|206.14|203.94|206.57|204.37|205.31|203.11|0
1692706800000|2023-08-22 12:20:00|206.35|204.15|205.93|203.73|206.35|204.15|205.3|203.1|0
1692707100000|2023-08-22 12:25:00|205.72|203.52|205.51|203.31|205.93|203.73|204.88|202.68|0
1692707400000|2023-08-22 12:30:00|205.72|203.52|206.55|204.35|207.81|205.61|205.72|203.52|0
1692707700000|2023-08-22 12:35:00|206.34|204.14|205.08|202.88|206.76|204.56|205.08|202.88|0
1692708000000|2023-08-22 12:40:00|204.87|202.67|202.58|200.38|205.29|203.09|202.58|200.38|0
1692708300000|2023-08-22 12:45:00|202.99|200.79|202.99|200.79|203.61|201.41|202.37|200.17|0
1692708600000|2023-08-22 12:50:00|203.09|200.89|202.15|199.95|203.41|201.21|201.74|199.54|0
1692708900000|2023-08-22 12:55:00|201.94|199.74|200.49|198.29|202.36|200.16|200.49|198.29|0
1692709200000|2023-08-22 13:00:00|200.28|198.08|200.9|198.7|201.32|199.12|199.66|197.46|0
1692709500000|2023-08-22 13:05:00|201.11|198.91|199.86|197.66|201.31|199.11|199.75|197.55|0
1692709800000|2023-08-22 13:10:00|200.07|197.87|199.23|197.03|200.27|198.07|199.03|196.83|0
1692710100000|2023-08-22 13:15:00|199.03|196.83|200.47|198.27|200.89|198.69|198.61|196.41|0
1692710400000|2023-08-22 13:20:00|200.27|198.07|199.85|197.65|201.3|199.1|199.64|197.44|0
1692710700000|2023-08-22 13:25:00|200.47|198.27|200.47|198.27|200.57|198.37|198.6|196.4|0
1692711000000|2023-08-22 13:30:00|200.26|198.06|198.01|195.81|200.26|198.06|196.16|193.96|0
1692711300000|2023-08-22 13:35:00|197.39|195.19|194.31|192.11|198.21|196.01|194.11|191.91|0
1692711600000|2023-08-22 13:40:00|194.11|191.91|193.92|191.72|194.54|192.34|191.05|188.85|0
1692711900000|2023-08-22 13:45:00|194.13|191.93|192.9|190.7|195.97|193.77|192.49|190.29|0
1692712200000|2023-08-22 13:50:00|192.7|190.5|189.44|187.24|192.9|190.7|188.23|186.03|0
1692712500000|2023-08-22 13:55:00|189.24|187.04|188.72|186.52|189.44|187.24|187.09|184.89|0
1692712800000|2023-08-22 14:00:00|188.11|185.91|190.53|188.33|190.74|188.54|187.2|185|0
1692713100000|2023-08-22 14:05:00|190.74|188.54|187.9|185.7|191.75|189.55|187.5|185.3|0
1692713400000|2023-08-22 14:10:00|187.8|185.6|191.54|189.34|193.98|191.78|187.3|185.1|0
1692713700000|2023-08-22 14:15:00|191.74|189.54|192.76|190.56|193.98|191.78|189.71|187.51|0
1692714000000|2023-08-22 14:20:00|192.15|189.95|187.39|185.19|194.39|192.19|187.39|185.19|0
1692714300000|2023-08-22 14:25:00|187.19|184.99|187.19|184.99|189.21|187.01|186.18|183.98|0
1692714600000|2023-08-22 14:30:00|186.99|184.79|181.17|178.97|186.99|184.79|180.18|177.98|0
1692714900000|2023-08-22 14:35:00|180.98|178.78|183.97|181.77|184.57|182.37|180.98|178.78|0
1692715200000|2023-08-22 14:40:00|183.77|181.57|183.56|181.36|185.17|182.97|181.37|179.17|0
1692715500000|2023-08-22 14:45:00|183.76|181.56|184.96|182.76|185.36|183.16|182.36|180.16|0
1692715800000|2023-08-22 14:50:00|184.76|182.56|188.58|186.38|188.58|186.38|183.96|181.76|0
1692716100000|2023-08-22 14:55:00|188.38|186.18|188.78|186.58|189.8|187.6|187.97|185.77|0
1692716400000|2023-08-22 15:00:00|189.19|186.99|186.96|184.76|189.59|187.39|186.56|184.36|0
1692716700000|2023-08-22 15:05:00|186.76|184.56|184.14|181.94|186.96|184.76|183.54|181.34|0
1692717000000|2023-08-22 15:10:00|183.94|181.74|184.14|181.94|188.16|185.96|182.74|180.54|0
1692717300000|2023-08-22 15:15:00|183.54|181.34|184.53|182.33|185.74|183.54|181.94|179.74|0
1692717600000|2023-08-22 15:20:00|184.33|182.13|186.14|183.94|188.16|185.96|184.33|182.13|0
1692717900000|2023-08-22 15:25:00|186.34|184.14|185.53|183.33|188.15|185.95|185.33|183.13|0
1692718200000|2023-08-22 15:30:00|185.73|183.53|186.41|184.21|187.95|185.75|184.53|182.33|0
1692718500000|2023-08-22 15:35:00|186.21|184.01|183.39|181.19|187.62|185.42|183.19|180.99|0
1692718800000|2023-08-22 15:40:00|182.99|180.79|181.78|179.58|184.19|181.99|181.78|179.58|0
1692719100000|2023-08-22 15:45:00|181.98|179.78|182.98|180.78|183.18|180.98|181.38|179.18|0
1692719400000|2023-08-22 15:50:00|183.18|180.98|179.58|177.38|183.18|180.98|178.98|176.78|0
1692719700000|2023-08-22 15:55:00|179.78|177.58|179.77|177.57|180.57|178.37|178.98|176.78|0
1692720000000|2023-08-22 16:00:00|179.38|177.18|179.57|177.37|180.97|178.77|178.98|176.78|0
1692720300000|2023-08-22 16:05:00|179.77|177.57|178.97|176.77|180.17|177.97|178.57|176.37|0
1692720600000|2023-08-22 16:10:00|179.17|176.97|173.83|171.63|179.17|176.97|173.83|171.63|0
1692720900000|2023-08-22 16:15:00|174.03|171.83|175.21|173.01|175.4|173.2|172.46|170.26|0
1692721200000|2023-08-22 16:20:00|175.01|172.81|175.4|173.2|175.6|173.4|174.22|172.02|0
1692721500000|2023-08-22 16:25:00|175.2|173|178.56|176.36|178.96|176.76|174.41|172.21|0
1692721800000|2023-08-22 16:30:00|178.76|176.56|177.17|174.97|180.35|178.15|176.38|174.18|0
1692722100000|2023-08-22 16:35:00|176.97|174.77|182.14|179.94|182.14|179.94|176.77|174.57|0
1692722400000|2023-08-22 16:40:00|182.34|180.14|182.73|180.53|184.14|181.94|181.74|179.54|0
1692722700000|2023-08-22 16:45:00|182.93|180.73|181.73|179.53|183.54|181.34|181.33|179.13|0
1692723000000|2023-08-22 16:50:00|181.93|179.73|183.93|181.73|185.14|182.94|181.73|179.53|0
1692723300000|2023-08-22 16:55:00|184.13|181.93|179.73|177.53|184.13|181.93|179.53|177.33|0
1692723600000|2023-08-22 17:00:00|179.62|177.42|174.77|172.57|180.32|178.12|174.58|172.38|0
1692723900000|2023-08-22 17:05:00|174.97|172.77|176.54|174.34|176.94|174.74|173.4|171.2|0
1692724200000|2023-08-22 17:10:00|176.35|174.15|173.78|171.58|177.53|175.33|173.39|171.19|0
1692724500000|2023-08-22 17:15:00|173.59|171.39|173.19|170.99|174.17|171.97|171.43|169.23|0
1692724800000|2023-08-22 17:20:00|172.99|170.79|173.78|171.58|175.16|172.96|172.41|170.21|0
1692725100000|2023-08-22 17:25:00|173.58|171.38|175.94|173.74|176.13|173.93|172.99|170.79|0
1692725400000|2023-08-22 17:30:00|175.74|173.54|175.93|173.73|176.13|173.93|174.36|172.16|0
1692725700000|2023-08-22 17:35:00|176.13|173.93|173.45|171.25|176.52|174.32|173.06|170.86|0
1692726000000|2023-08-22 17:40:00|173.85|171.65|173.06|170.86|174.44|172.24|172.27|170.07|0
1692726300000|2023-08-22 17:45:00|172.86|170.66|172.46|170.26|174.24|172.04|171.28|169.08|0
1692726600000|2023-08-22 17:50:00|172.26|170.06|172.26|170.06|173.64|171.44|170.89|168.69|0
1692726900000|2023-08-22 17:55:00|172.46|170.26|174.62|172.42|175.22|173.02|171.87|169.67|0
1692727200000|2023-08-22 18:00:00|174.42|172.22|174.22|172.02|176.2|174|171.47|169.27|0
1692727500000|2023-08-22 18:05:00|174.03|171.83|176.2|174|176.2|174|173.43|171.23|0
1692727800000|2023-08-22 18:10:00|176|173.8|173.82|171.62|176.79|174.59|172.44|170.24|0
1692728100000|2023-08-22 18:15:00|174.02|171.82|173.62|171.42|175.2|173|172.63|170.43|0
1692728400000|2023-08-22 18:20:00|173.42|171.22|174.21|172.01|175|172.8|172.24|170.04|0
1692728700000|2023-08-22 18:25:00|174.01|171.81|178.17|175.97|178.37|176.17|174.01|171.81|0
1692729000000|2023-08-22 18:30:00|178.37|176.17|179.57|177.37|179.57|177.37|177.97|175.77|0
1692729300000|2023-08-22 18:35:00|179.77|177.57|179.56|177.36|180.57|178.37|177.77|175.57|0
1692729600000|2023-08-22 18:40:00|179.36|177.16|175.38|173.18|179.56|177.36|174.59|172.39|0
1692729900000|2023-08-22 18:45:00|175.58|173.38|174.78|172.58|176.17|173.97|173.49|171.29|0
1692730200000|2023-08-22 18:50:00|174.58|172.38|174.58|172.38|175.37|173.17|174.18|171.98|0
1692730500000|2023-08-22 18:55:00|174.18|171.98|177.35|175.15|177.55|175.35|173.98|171.78|0
1692730800000|2023-08-22 19:00:00|177.15|174.95|178.94|176.74|179.74|177.54|176.95|174.75|0
1692731100000|2023-08-22 19:05:00|179.34|177.14|181.03|178.83|181.95|179.75|179.14|176.94|0
1692731400000|2023-08-22 19:10:00|181.23|179.03|183.45|181.25|183.66|181.46|180.62|178.42|0
1692731700000|2023-08-22 19:15:00|183.66|181.46|179.81|177.61|184.47|182.27|179.81|177.61|0
1692732000000|2023-08-22 19:20:00|180.01|177.81|177.6|175.4|180.62|178.42|176.8|174.6|0
1692732300000|2023-08-22 19:25:00|178|175.8|176.59|174.39|179.6|177.4|174.8|172.6|0
1692732600000|2023-08-22 19:30:00|176.19|173.99|172.61|170.41|176.39|174.19|171.43|169.23|0
1692732900000|2023-08-22 19:35:00|172.41|170.21|170.24|168.04|172.61|170.41|170.04|167.84|0
1692733200000|2023-08-22 19:40:00|170.04|167.84|170.8|168.6|172.31|170.11|169.45|167.25|0
1692733500000|2023-08-22 19:45:00|171.19|168.99|170.99|168.79|172.76|170.56|170.41|168.21|0
1692733800000|2023-08-22 19:50:00|171.58|169.38|172.76|170.56|174.53|172.33|171.58|169.38|0
1692734100000|2023-08-22 19:55:00|173.15|170.95|174.92|172.72|176.31|174.11|172.95|170.75|0
1692734400000|2023-08-22 20:00:00|174.53|172.33|173.54|171.34|174.72|172.52|173.34|171.14|0
1692734700000|2023-08-22 20:05:00|173.63|171.43|174|171.8|174.2|172|173.54|171.34|0
1692735000000|2023-08-22 20:10:00|174.2|172|173.6|171.4|174.2|172|173.6|171.4|0
1692735300000|2023-08-22 20:15:00|173.7|171.3|173.7|171.3|173.7|171.3|173.3|170.9|0
1692735600000|2023-08-22 20:20:00|173.5|171.1|173.79|171.39|174.09|171.69|173.5|171.1|0
1692735900000|2023-08-22 20:25:00|173.89|171.49|173.09|170.69|173.89|171.49|173.09|170.69|0
1692736200000|2023-08-22 20:30:00|172.9|170.5|173.49|171.09|173.49|171.09|172.9|170.5|0
1692736500000|2023-08-22 20:35:00|173.68|171.28|173.48|171.08|173.88|171.48|173.48|171.08|0
1692736800000|2023-08-22 20:40:00|173.58|171.18|173.48|171.08|173.68|171.28|173.48|171.08|0
1692737100000|2023-08-22 20:45:00|173.28|170.88|173.47|171.07|173.48|171.08|173.28|170.88|0
1692737400000|2023-08-22 20:50:00|173.57|171.17|173.86|171.46|173.87|171.47|173.47|171.07|0
1692737700000|2023-08-22 20:55:00|174.06|171.66|174.75|172.35|174.75|172.35|173.86|171.46|0
1692738000000|2023-08-22 21:00:00|174.46|172.06|174.74|172.34|174.81|172.41|174.31|171.91|0
1692738300000|2023-08-22 21:05:00|174.77|172.37|175.18|172.78|175.58|173.18|174.63|172.23|0
1692738600000|2023-08-22 21:10:00|175.58|173.18|175.61|173.21|175.98|173.58|175.35|172.95|0
1692738900000|2023-08-22 21:15:00|175.64|173.24|175.29|172.89|175.73|173.33|175.29|172.89|0
1692739200000|2023-08-22 21:20:00|175.25|172.85|175.74|173.34|175.8|173.4|175.25|172.85|0
1692739500000|2023-08-22 21:25:00|175.66|173.26|175.72|173.32|175.72|173.32|175.39|172.99|0
1692739800000|2023-08-22 21:30:00|175.71|173.31|175.19|172.79|175.71|173.31|175.16|172.76|0
1692740100000|2023-08-22 21:35:00|175.16|172.76|175.21|172.81|175.27|172.87|175.1|172.7|0
1692740400000|2023-08-22 21:40:00|175.09|172.69|174.97|172.57|175.27|172.87|174.97|172.57|0
1692740700000|2023-08-22 21:45:00|175|172.6|174.97|172.57|175|172.6|174.97|172.57|0
1692741000000|2023-08-22 21:50:00|175.09|172.69|175.05|172.65|175.09|172.69|175.05|172.65|0
1692741300000|2023-08-22 21:55:00|175.03|172.63|174.87|172.47|175.05|172.65|174.79|172.39|0
1692741600000|2023-08-22 22:00:00|174.1|171.7|176.19|173.79|176.19|173.79|174.1|171.7|0
1692741900000|2023-08-22 22:05:00|175.99|173.59|175.59|173.19|176.19|173.79|175.39|172.99|0
1692742200000|2023-08-22 22:10:00|175.79|173.39|176.38|173.98|176.58|174.18|175.59|173.19|0
1692742500000|2023-08-22 22:15:00|176.18|173.78|176.77|174.37|177.17|174.77|176.08|173.68|0
1692742800000|2023-08-22 22:20:00|176.97|174.57|176.57|174.17|177.17|174.77|176.37|173.97|0
1692743100000|2023-08-22 22:25:00|176.37|173.97|176.17|173.77|176.37|173.97|176.17|173.77|0
1692743400000|2023-08-22 22:30:00|176.37|173.97|176.16|173.76|176.37|173.97|175.97|173.57|0
1692743700000|2023-08-22 22:35:00|175.96|173.56|175.56|173.16|175.96|173.56|175.37|172.97|0
1692744000000|2023-08-22 22:40:00|175.76|173.36|175.76|173.36|175.96|173.56|175.56|173.16|0
1692744300000|2023-08-22 22:45:00|175.96|173.56|176.35|173.95|176.35|173.95|175.95|173.55|0
1692744600000|2023-08-22 22:50:00|176.15|173.75|175.55|173.15|176.35|173.95|175.55|173.15|0
1692744900000|2023-08-22 22:55:00|175.65|173.25|175.75|173.35|175.75|173.35|175.35|172.95|0
1692745200000|2023-08-22 23:00:00|175.74|173.34|175.54|173.14|175.74|173.34|175.35|172.95|0
1692745500000|2023-08-22 23:05:00|175.34|172.94|175.34|172.94|175.74|173.34|175.34|172.94|0
1692745800000|2023-08-22 23:10:00|175.54|173.14|175.54|173.14|175.54|173.14|175.54|173.14|0
1692746100000|2023-08-22 23:15:00|175.53|173.13|175.53|173.13|175.73|173.33|175.33|172.93|0
1692746400000|2023-08-22 23:20:00|175.73|173.33|175.53|173.13|175.73|173.33|175.53|173.13|0
1692746700000|2023-08-22 23:25:00|175.52|173.12|175.72|173.32|175.72|173.32|175.52|173.12|0
1692747000000|2023-08-22 23:30:00|176.12|173.72|175.52|173.12|176.12|173.72|175.32|172.92|0
1692747300000|2023-08-22 23:35:00|175.72|173.32|175.51|173.11|175.72|173.32|175.32|172.92|0
1692747600000|2023-08-22 23:40:00|175.71|173.31|175.31|172.91|175.81|173.41|175.31|172.91|0
1692747900000|2023-08-22 23:45:00|175.51|173.11|175.11|172.71|175.51|173.11|174.32|171.92|0
1692748200000|2023-08-22 23:50:00|175.01|172.61|174.31|171.91|175.11|172.71|174.31|171.91|0
1692748500000|2023-08-22 23:55:00|174.11|171.71|174.9|172.5|174.9|172.5|174.11|171.71|0
1692748800000|2023-08-23 00:00:00|174.7|172.3|175.3|172.9|175.3|172.9|174.31|171.91|0
1692749100000|2023-08-23 00:05:00|175.1|172.7|176.68|174.28|176.68|174.28|175.1|172.7|0
1692749400000|2023-08-23 00:10:00|176.49|174.09|177.28|174.88|177.68|175.28|176.29|173.89|0
1692749700000|2023-08-23 00:15:00|177.48|175.08|178.07|175.67|178.08|175.68|177.48|175.08|0
1692750000000|2023-08-23 00:20:00|178.27|175.87|178.27|175.87|178.27|175.87|177.87|175.47|0
1692750300000|2023-08-23 00:25:00|178.17|175.77|178.98|176.58|179.08|176.68|178.17|175.77|0
1692750600000|2023-08-23 00:30:00|178.88|176.48|179.58|177.18|179.78|177.38|178.58|176.18|0
1692750900000|2023-08-23 00:35:00|179.38|176.98|179.37|176.97|179.78|177.38|178.97|176.57|0
1692751200000|2023-08-23 00:40:00|179.17|176.77|179.37|176.97|179.57|177.17|178.97|176.57|0
1692751500000|2023-08-23 00:45:00|179.57|177.17|179.36|176.96|179.77|177.37|179.36|176.96|0
1692751800000|2023-08-23 00:50:00|179.26|176.86|179.76|177.36|179.76|177.36|178.96|176.56|0
1692752100000|2023-08-23 00:55:00|179.56|177.16|179.76|177.36|179.96|177.56|179.56|177.16|0
1692752400000|2023-08-23 01:00:00|179.96|177.56|180.15|177.75|180.15|177.75|179.15|176.75|0
1692752700000|2023-08-23 01:05:00|180.35|177.95|180.35|177.95|180.55|178.15|179.95|177.55|0
1692753000000|2023-08-23 01:10:00|180.55|178.15|180.55|178.15|180.95|178.55|180.35|177.95|0
1692753300000|2023-08-23 01:15:00|180.75|178.35|182.55|180.15|182.96|180.56|180.75|178.35|0
1692753600000|2023-08-23 01:20:00|182.75|180.35|182.15|179.75|182.96|180.56|182.15|179.75|0
1692753900000|2023-08-23 01:25:00|182.35|179.95|182.14|179.74|182.35|179.95|181.94|179.54|0
1692754200000|2023-08-23 01:30:00|182.75|180.35|183.44|181.04|184.36|181.96|181.74|179.34|0
1692754500000|2023-08-23 01:35:00|183.55|181.15|182.18|179.78|184.16|181.76|181.98|179.58|0
1692754800000|2023-08-23 01:40:00|182.38|179.98|183.79|181.39|184|181.6|182.18|179.78|0
1692755100000|2023-08-23 01:45:00|183.39|180.99|182.98|180.58|183.59|181.19|182.58|180.18|0
1692755400000|2023-08-23 01:50:00|183.18|180.78|183.58|181.18|183.59|181.19|182.78|180.38|0
1692755700000|2023-08-23 01:55:00|183.48|181.08|182.97|180.57|183.78|181.38|182.77|180.37|0
1692756000000|2023-08-23 02:00:00|183.38|180.98|183.78|181.38|184.39|181.99|182.77|180.37|0
1692756300000|2023-08-23 02:05:00|183.58|181.18|183.98|181.58|184.38|181.98|183.58|181.18|0
1692756600000|2023-08-23 02:10:00|183.77|181.37|183.57|181.17|183.98|181.58|182.86|180.46|0
1692756900000|2023-08-23 02:15:00|183.37|180.97|183.77|181.37|183.77|181.37|183.16|180.76|0
1692757200000|2023-08-23 02:20:00|183.97|181.57|184.17|181.77|184.17|181.77|183.36|180.96|0
1692757500000|2023-08-23 02:25:00|183.96|181.56|183.76|181.36|184.37|181.97|183.56|181.16|0
1692757800000|2023-08-23 02:30:00|183.96|181.56|184.36|181.96|184.97|182.57|183.76|181.36|0
1692758100000|2023-08-23 02:35:00|184.16|181.76|183.75|181.35|184.36|181.96|183.55|181.15|0
1692758400000|2023-08-23 02:40:00|183.55|181.15|182.94|180.54|183.75|181.35|182.94|180.54|0
1692758700000|2023-08-23 02:45:00|183.14|180.74|182.53|180.13|183.14|180.74|182.33|179.93|0
1692759000000|2023-08-23 02:50:00|182.73|180.33|182.32|179.92|182.93|180.53|182.12|179.72|0
1692759300000|2023-08-23 02:55:00|182.42|180.02|183.13|180.73|183.13|180.73|182.32|179.92|0
1692759600000|2023-08-23 03:00:00|183.33|180.93|182.92|180.52|183.33|180.93|182.72|180.32|0
1692759900000|2023-08-23 03:05:00|183.12|180.72|183.32|180.92|183.53|181.13|183.12|180.72|0
1692760200000|2023-08-23 03:10:00|183.12|180.72|181.91|179.51|183.12|180.72|181.7|179.3|0
1692760500000|2023-08-23 03:15:00|182.11|179.71|182.51|180.11|182.71|180.31|181.91|179.51|0
1692760800000|2023-08-23 03:20:00|182.31|179.91|182.1|179.7|182.51|180.11|181.9|179.5|0
1692761100000|2023-08-23 03:25:00|181.9|179.5|181.89|179.49|182.3|179.9|181.7|179.3|0
1692761400000|2023-08-23 03:30:00|182.1|179.7|183.71|181.31|183.91|181.51|182.1|179.7|0
1692761700000|2023-08-23 03:35:00|183.51|181.11|183.7|181.3|184.11|181.71|183.3|180.9|0
1692762000000|2023-08-23 03:40:00|183.5|181.1|183.3|180.9|183.7|181.3|183.3|180.9|0
1692762300000|2023-08-23 03:45:00|183.5|181.1|183.7|181.3|183.9|181.5|183.49|181.09|0
1692762600000|2023-08-23 03:50:00|183.49|181.09|182.78|180.38|183.49|181.09|182.68|180.28|0
1692762900000|2023-08-23 03:55:00|182.88|180.48|183.08|180.68|183.08|180.68|182.28|179.88|0
1692763200000|2023-08-23 04:00:00|182.88|180.48|182.88|180.48|183.08|180.68|182.67|180.27|0
1692763500000|2023-08-23 04:05:00|183.08|180.68|183.07|180.67|183.28|180.88|182.87|180.47|0
1692763800000|2023-08-23 04:10:00|182.87|180.47|182.06|179.66|182.87|180.47|182.06|179.66|0
1692764100000|2023-08-23 04:15:00|182.26|179.86|182.06|179.66|182.46|180.06|181.86|179.46|0
1692764400000|2023-08-23 04:20:00|182.26|179.86|181.85|179.45|182.26|179.86|181.85|179.45|0
1692764700000|2023-08-23 04:25:00|181.65|179.25|182.45|180.05|182.45|180.05|181.45|179.05|0
1692765000000|2023-08-23 04:30:00|182.25|179.85|182.45|180.05|182.45|180.05|182.05|179.65|0
1692765300000|2023-08-23 04:35:00|182.25|179.85|182.44|180.04|182.85|180.45|182.25|179.85|0
1692765600000|2023-08-23 04:40:00|182.65|180.25|182.84|180.44|182.85|180.45|182.64|180.24|0
1692765900000|2023-08-23 04:45:00|182.94|180.54|183.04|180.64|183.04|180.64|182.44|180.04|0
1692766200000|2023-08-23 04:50:00|182.84|180.44|183.04|180.64|183.04|180.64|182.84|180.44|0
1692766500000|2023-08-23 04:55:00|183.24|180.84|183.24|180.84|183.65|181.25|183.04|180.64|0
1692766800000|2023-08-23 05:00:00|183.04|180.64|182.93|180.53|183.44|181.04|182.63|180.23|0
1692767100000|2023-08-23 05:05:00|183.03|180.63|182.62|180.22|183.23|180.83|182.62|180.22|0
1692767400000|2023-08-23 05:10:00|182.83|180.43|183.63|181.23|183.83|181.43|182.82|180.42|0
1692767700000|2023-08-23 05:15:00|184.04|181.64|183.63|181.23|184.04|181.64|183.63|181.23|0
1692768000000|2023-08-23 05:20:00|183.42|181.02|183.02|180.62|183.63|181.23|182.41|180.01|0
1692768300000|2023-08-23 05:25:00|182.81|180.41|183.82|181.42|184.43|182.03|182.61|180.21|0
1692768600000|2023-08-23 05:30:00|184.02|181.62|184.43|182.03|184.43|182.03|183.82|181.42|0
1692768900000|2023-08-23 05:35:00|184.22|181.82|184.02|181.62|184.43|182.03|183.81|181.41|0
1692769200000|2023-08-23 05:40:00|184.22|181.82|185.03|182.63|185.23|182.83|184.02|181.62|0
1692769500000|2023-08-23 05:45:00|184.82|182.42|184.82|182.42|185.23|182.83|184.41|182.01|0
1692769800000|2023-08-23 05:50:00|185.02|182.62|186.44|184.04|186.65|184.25|184.82|182.42|0
1692770100000|2023-08-23 05:55:00|186.65|184.25|186.24|183.84|186.65|184.25|186.03|183.63|0
1692770400000|2023-08-23 06:00:00|186.03|183.63|185.21|182.81|186.44|184.04|185.01|182.61|0
1692770700000|2023-08-23 06:05:00|185.11|182.91|184.7|182.5|185.52|183.32|184.1|181.9|0
1692771000000|2023-08-23 06:10:00|184.91|182.71|185.31|183.11|185.51|183.31|184.3|182.1|0
1692771300000|2023-08-23 06:15:00|185.11|182.91|185.31|183.11|185.31|183.11|184.9|182.7|0
1692771600000|2023-08-23 06:20:00|185.51|183.31|185.71|183.51|185.92|183.72|185.3|183.1|0
1692771900000|2023-08-23 06:25:00|185.91|183.71|185.3|183.1|186.12|183.92|185.1|182.9|0
1692772200000|2023-08-23 06:30:00|185.1|182.9|184.28|182.08|185.5|183.3|184.08|181.88|0
1692772500000|2023-08-23 06:35:00|184.38|182.18|185.29|183.09|185.29|183.09|184.08|181.88|0
1692772800000|2023-08-23 06:40:00|185.19|182.99|186.61|184.41|187.02|184.82|185.19|182.99|0
1692773100000|2023-08-23 06:45:00|186.51|184.31|186.71|184.51|187.12|184.92|186.1|183.9|0
1692773400000|2023-08-23 06:50:00|186.6|184.4|185.89|183.69|186.71|184.51|185.48|183.28|0
1692773700000|2023-08-23 06:55:00|186.09|183.89|185.07|182.87|186.09|183.89|184.87|182.67|0
1692774000000|2023-08-23 07:00:00|185.28|183.08|186.29|184.09|186.29|184.09|185.07|182.87|0
1692774300000|2023-08-23 07:05:00|186.09|183.89|188.33|186.13|188.33|186.13|186.09|183.89|0
1692774600000|2023-08-23 07:10:00|188.12|185.92|188.73|186.53|188.74|186.54|187.92|185.72|0
1692774900000|2023-08-23 07:15:00|189.14|186.94|189.35|187.15|189.35|187.15|188.53|186.33|0
1692775200000|2023-08-23 07:20:00|189.14|186.94|189.75|187.55|189.75|187.55|188.32|186.12|0
1692775500000|2023-08-23 07:25:00|189.55|187.35|191.19|188.99|191.81|189.61|189.55|187.35|0
1692775800000|2023-08-23 07:30:00|191.39|189.19|189.33|187.13|191.81|189.61|188.11|185.91|0
1692776100000|2023-08-23 07:35:00|189.13|186.93|188.2|186|189.43|187.23|187.9|185.7|0
1692776400000|2023-08-23 07:40:00|187.9|185.7|186.46|184.26|187.9|185.7|185.45|183.25|0
1692776700000|2023-08-23 07:45:00|186.67|184.47|189.32|187.12|189.32|187.12|186.46|184.26|0
1692777000000|2023-08-23 07:50:00|189.12|186.92|188.91|186.71|189.53|187.33|187.27|185.07|0
1692777300000|2023-08-23 07:55:00|188.7|186.5|187.27|185.07|188.7|186.5|187.27|185.07|0
1692777600000|2023-08-23 08:00:00|187.06|184.86|188.49|186.29|188.9|186.7|187.06|184.86|0
1692777900000|2023-08-23 08:05:00|188.29|186.09|190.75|188.55|190.75|188.55|188.08|185.88|0
1692778200000|2023-08-23 08:10:00|190.54|188.34|193.22|191.02|193.84|191.64|190.34|188.14|0
1692778500000|2023-08-23 08:15:00|193.42|191.22|193.84|191.64|194.25|192.05|193.01|190.81|0
1692778800000|2023-08-23 08:20:00|193.63|191.43|193.21|191.01|193.84|191.64|192.39|190.19|0
1692779100000|2023-08-23 08:25:00|193|190.8|193.41|191.21|193.62|191.42|193|190.8|0
1692779400000|2023-08-23 08:30:00|193.21|191.01|193.62|191.42|193.62|191.42|192.79|190.59|0
1692779700000|2023-08-23 08:35:00|193.41|191.21|193.51|191.31|193.62|191.42|192.99|190.79|0
1692780000000|2023-08-23 08:40:00|193.41|191.21|192.37|190.17|193.82|191.62|192.16|189.96|0
1692780300000|2023-08-23 08:45:00|192.16|189.96|192.37|190.17|192.78|190.58|191.95|189.75|0
1692780600000|2023-08-23 08:50:00|192.78|190.58|192.16|189.96|192.98|190.78|192.16|189.96|0
1692780900000|2023-08-23 08:55:00|191.95|189.75|192.15|189.95|192.57|190.37|191.54|189.34|0
1692781200000|2023-08-23 09:00:00|192.36|190.16|192.97|190.77|193.28|191.08|191.94|189.74|0
1692781500000|2023-08-23 09:05:00|193.07|190.87|193.8|191.6|193.8|191.6|192.97|190.77|0
1692781800000|2023-08-23 09:10:00|193.59|191.39|191.73|189.53|194.01|191.81|191.73|189.53|0
1692782100000|2023-08-23 09:15:00|191.93|189.73|189.05|186.85|192.14|189.94|188.85|186.65|0
1692782400000|2023-08-23 09:20:00|188.85|186.65|189.87|187.67|190.07|187.87|188.64|186.44|0
1692782700000|2023-08-23 09:25:00|189.66|187.46|190.69|188.49|190.69|188.49|189.25|187.05|0
1692783000000|2023-08-23 09:30:00|190.89|188.69|189.86|187.66|191.1|188.9|189.66|187.46|0
1692783300000|2023-08-23 09:35:00|190.27|188.07|191.3|189.1|191.3|189.1|190.07|187.87|0
1692783600000|2023-08-23 09:40:00|191.5|189.3|193.44|191.24|193.45|191.25|191.5|189.3|0
1692783900000|2023-08-23 09:45:00|193.01|190.81|191.93|189.73|193.01|190.81|191.31|189.11|0
1692784200000|2023-08-23 09:50:00|192.13|189.93|192.64|190.44|193.05|190.85|191.92|189.72|0
1692784500000|2023-08-23 09:55:00|192.75|190.55|191.71|189.51|192.75|190.55|191.71|189.51|0
1692784800000|2023-08-23 10:00:00|191.92|189.72|191.71|189.51|192.74|190.54|191.71|189.51|0
1692785100000|2023-08-23 10:05:00|191.5|189.3|191.29|189.09|191.71|189.51|190.47|188.27|0
1692785400000|2023-08-23 10:10:00|191.09|188.89|191.29|189.09|191.29|189.09|190.47|188.27|0
1692785700000|2023-08-23 10:15:00|191.08|188.88|190.05|187.85|191.29|189.09|189.85|187.65|0
1692786000000|2023-08-23 10:20:00|190.26|188.06|189.84|187.64|191.18|188.98|189.43|187.23|0
1692786300000|2023-08-23 10:25:00|190.05|187.85|187.79|185.59|190.25|188.05|187.79|185.59|0
1692786600000|2023-08-23 10:30:00|187.59|185.39|187.99|185.79|189.02|186.82|187.18|184.98|0
1692786900000|2023-08-23 10:35:00|188.2|186|186.56|184.36|188.4|186.2|186.56|184.36|0
1692787200000|2023-08-23 10:40:00|186.36|184.16|184.73|182.53|186.56|184.36|184.73|182.53|0
1692787500000|2023-08-23 10:45:00|184.32|182.12|183.44|181.24|184.52|182.32|182.03|179.83|0
1692787800000|2023-08-23 10:50:00|183.24|181.04|183.04|180.84|183.64|181.44|182.83|180.63|0
1692788100000|2023-08-23 10:55:00|182.83|180.63|183.23|181.03|183.44|181.24|181.62|179.42|0
1692788400000|2023-08-23 11:00:00|183.44|181.24|181.41|179.21|184.04|181.84|180.4|178.2|0
1692788700000|2023-08-23 11:05:00|181.21|179.01|178.39|176.19|181.21|179.01|177.79|175.59|0
1692789000000|2023-08-23 11:10:00|178.19|175.99|176.76|174.56|178.19|175.99|176.19|173.99|0
1692789300000|2023-08-23 11:15:00|176.56|174.36|177.45|175.25|178.15|175.95|176.56|174.36|0
1692789600000|2023-08-23 11:20:00|177.35|175.15|179.55|177.35|179.75|177.55|177.25|175.05|0
1692789900000|2023-08-23 11:25:00|179.75|177.55|177.74|175.54|179.95|177.75|177.74|175.54|0
1692790200000|2023-08-23 11:30:00|177.34|175.14|180.65|178.45|180.95|178.75|177.34|175.14|0
1692790500000|2023-08-23 11:35:00|180.75|178.55|179.54|177.34|180.75|178.55|179.34|177.14|0
1692790800000|2023-08-23 11:40:00|179.14|176.94|177.33|175.13|179.74|177.54|177.13|174.93|0
1692791100000|2023-08-23 11:45:00|177.43|175.23|179.53|177.33|179.73|177.53|177.33|175.13|0
1692791400000|2023-08-23 11:50:00|179.43|177.23|179.73|177.53|180.33|178.13|178.73|176.53|0
1692791700000|2023-08-23 11:55:00|179.93|177.73|180.53|178.33|180.73|178.53|179.53|177.33|0
1692792000000|2023-08-23 12:00:00|180.33|178.13|178.72|176.52|180.93|178.73|178.72|176.52|0
1692792300000|2023-08-23 12:05:00|178.52|176.32|179.52|177.32|180.22|178.02|178.32|176.12|0
1692792600000|2023-08-23 12:10:00|179.32|177.12|180.52|178.32|180.92|178.72|179.32|177.12|0
1692792900000|2023-08-23 12:15:00|180.32|178.12|178.7|176.5|181.32|179.12|178.7|176.5|0
1692793200000|2023-08-23 12:20:00|178.3|176.1|178.3|176.1|178.9|176.7|177.3|175.1|0
1692793500000|2023-08-23 12:25:00|178.1|175.9|174.9|172.7|178.3|176.1|173.71|171.51|0
1692793800000|2023-08-23 12:30:00|175.1|172.9|177.09|174.89|177.09|174.89|174.9|172.7|0
1692794100000|2023-08-23 12:35:00|177.29|175.09|179.69|177.49|180.3|178.1|175.89|173.69|0
1692794400000|2023-08-23 12:40:00|179.89|177.69|179.29|177.09|179.89|177.69|177.28|175.08|0
1692794700000|2023-08-23 12:45:00|179.09|176.89|177.68|175.48|179.69|177.49|177.48|175.28|0
1692795000000|2023-08-23 12:50:00|177.88|175.68|175.68|173.48|178.08|175.88|175.68|173.48|0
1692795300000|2023-08-23 12:55:00|175.48|173.28|176.67|174.47|176.67|174.47|174.48|172.28|0
1692795600000|2023-08-23 13:00:00|176.47|174.27|178.19|175.99|178.47|176.27|176.07|173.87|0
1692795900000|2023-08-23 13:05:00|178.4|176.2|179.6|177.4|179.8|177.6|177.39|175.19|0
1692796200000|2023-08-23 13:10:00|179.8|177.6|181.01|178.81|181.83|179.63|179.6|177.4|0
1692796500000|2023-08-23 13:15:00|180.81|178.61|180.2|178|181.42|179.22|180|177.8|0
1692796800000|2023-08-23 13:20:00|180.4|178.2|180.7|178.5|181.21|179.01|178.99|176.79|0
1692797100000|2023-08-23 13:25:00|180.8|178.6|181.41|179.21|182.01|179.81|180.6|178.4|0
1692797400000|2023-08-23 13:30:00|181|178.8|183.43|181.23|185.88|183.68|180.6|178.4|0
1692797700000|2023-08-23 13:35:00|183.23|181.03|182.62|180.42|185.47|183.27|182.41|180.21|0
1692798000000|2023-08-23 13:40:00|183.23|181.03|183.93|181.73|185.06|182.86|182.21|180.01|0
1692798300000|2023-08-23 13:45:00|185.56|183.36|186.57|184.37|190.27|188.07|184.85|182.65|0
1692798600000|2023-08-23 13:50:00|186.98|184.78|185.12|182.92|188.63|186.43|183.89|181.69|0
1692798900000|2023-08-23 13:55:00|185.53|183.33|190.28|188.08|192.35|190.15|185.53|183.33|0
1692799200000|2023-08-23 14:00:00|191.11|188.91|192.77|190.57|193.6|191.4|189.45|187.25|0
1692799500000|2023-08-23 14:05:00|193.18|190.98|194.85|192.65|195.06|192.86|191.93|189.73|0
1692799800000|2023-08-23 14:10:00|194.43|192.23|196.31|194.11|196.73|194.53|193.6|191.4|0
1692800100000|2023-08-23 14:15:00|196.73|194.53|194.11|191.91|196.94|194.74|192.96|190.76|0
1692800400000|2023-08-23 14:20:00|194.42|192.22|195.68|193.48|196.1|193.9|191.71|189.51|0
1692800700000|2023-08-23 14:25:00|195.89|193.69|194.65|192.45|196.93|194.73|194.03|191.83|0
1692801000000|2023-08-23 14:30:00|194.86|192.66|195.91|193.71|196.54|194.34|194.86|192.66|0
1692801300000|2023-08-23 14:35:00|196.32|194.12|193.81|191.61|196.32|194.12|192.98|190.78|0
1692801600000|2023-08-23 14:40:00|194.02|191.82|199.05|196.85|199.9|197.7|193.6|191.4|0
1692801900000|2023-08-23 14:45:00|199.26|197.06|202.85|200.65|203.28|201.08|198.84|196.64|0
1692802200000|2023-08-23 14:50:00|202.64|200.44|202.65|200.45|203.91|201.71|201.79|199.59|0
1692802500000|2023-08-23 14:55:00|202.44|200.24|203.5|201.3|204.13|201.93|202.23|200.03|0
1692802800000|2023-08-23 15:00:00|203.71|201.51|201.8|199.6|204.99|202.79|201.16|198.96|0
1692803100000|2023-08-23 15:05:00|201.59|199.39|203.07|200.87|203.49|201.29|200.31|198.11|0
1692803400000|2023-08-23 15:10:00|203.28|201.08|203.7|201.5|204.13|201.93|202.22|200.02|0
1692803700000|2023-08-23 15:15:00|203.91|201.71|203.7|201.5|204.55|202.35|202.64|200.44|0
1692804000000|2023-08-23 15:20:00|203.91|201.71|204.54|202.34|206.25|204.05|203.06|200.86|0
1692804300000|2023-08-23 15:25:00|204.76|202.56|205.39|203.19|206.67|204.47|204.12|201.92|0
1692804600000|2023-08-23 15:30:00|205.6|203.4|204.75|202.55|206.88|204.68|204.54|202.34|0
1692804900000|2023-08-23 15:35:00|204.96|202.76|204.32|202.12|205.39|203.19|202.84|200.64|0
1692805200000|2023-08-23 15:40:00|204.11|201.91|201.98|199.78|204.53|202.33|201.77|199.57|0
1692805500000|2023-08-23 15:45:00|202.19|199.99|202.83|200.63|204.32|202.12|201.77|199.57|0
1692805800000|2023-08-23 15:50:00|203.04|200.84|205.16|202.96|206.02|203.82|202.83|200.63|0
1692806100000|2023-08-23 15:55:00|205.38|203.18|206.65|204.45|207.51|205.31|205.16|202.96|0
1692806400000|2023-08-23 16:00:00|206.23|204.03|204.52|202.32|207.08|204.88|204.52|202.32|0
1692806700000|2023-08-23 16:05:00|204.73|202.53|203.88|201.68|204.94|202.74|203.88|201.68|0
1692807000000|2023-08-23 16:10:00|204.09|201.89|205.79|203.59|206.22|204.02|203.45|201.25|0
1692807300000|2023-08-23 16:15:00|205.68|203.48|204.51|202.31|206|203.8|203.66|201.46|0
1692807600000|2023-08-23 16:20:00|204.29|202.09|204.72|202.52|206.21|204.01|203.66|201.46|0
1692807900000|2023-08-23 16:25:00|204.93|202.73|204.93|202.73|205.78|203.58|204.08|201.88|0
1692808200000|2023-08-23 16:30:00|205.14|202.94|206.2|204|206.63|204.43|203.86|201.66|0
1692808500000|2023-08-23 16:35:00|206.42|204.22|207.27|205.07|207.27|205.07|205.99|203.79|0
1692808800000|2023-08-23 16:40:00|207.48|205.28|208.12|205.92|208.12|205.92|206.84|204.64|0
1692809100000|2023-08-23 16:45:00|207.91|205.71|208.43|206.23|208.97|206.77|207.26|205.06|0
1692809400000|2023-08-23 16:50:00|208.55|206.35|208.11|205.91|209.83|207.63|207.47|205.27|0
1692809700000|2023-08-23 16:55:00|208.33|206.13|205.97|203.77|208.76|206.56|205.55|203.35|0
1692810000000|2023-08-23 17:00:00|205.76|203.56|208.32|206.12|208.54|206.34|205.33|203.13|0
1692810300000|2023-08-23 17:05:00|208.11|205.91|209.6|207.4|209.82|207.62|207.89|205.69|0
1692810600000|2023-08-23 17:10:00|209.82|207.62|209.39|207.19|210.03|207.83|208.96|206.76|0
1692810900000|2023-08-23 17:15:00|209.6|207.4|213.69|211.49|213.91|211.71|209.6|207.4|0
1692811200000|2023-08-23 17:20:00|213.91|211.71|214.55|212.35|214.99|212.79|213.47|211.27|0
1692811500000|2023-08-23 17:25:00|214.77|212.57|214.77|212.57|215.2|213|214.55|212.35|0
1692811800000|2023-08-23 17:30:00|215.2|213|216.28|214.08|218.02|215.82|215.2|213|0
1692812100000|2023-08-23 17:35:00|216.5|214.3|215.41|213.21|216.5|214.3|214.76|212.56|0
1692812400000|2023-08-23 17:40:00|215.63|213.43|216.06|213.86|216.71|214.51|215.41|213.21|0
1692812700000|2023-08-23 17:45:00|216.27|214.07|218.01|215.81|218.01|215.81|215.84|213.64|0
1692813000000|2023-08-23 17:50:00|217.79|215.59|217.35|215.15|218.66|216.46|216.92|214.72|0
1692813300000|2023-08-23 17:55:00|217.57|215.37|217.57|215.37|218.44|216.24|217.35|215.15|0
1692813600000|2023-08-23 18:00:00|217.79|215.59|217.49|215.29|218.14|215.94|216.48|214.28|0
1692813900000|2023-08-23 18:05:00|217.27|215.07|215.97|213.77|217.7|215.5|215.54|213.34|0
1692814200000|2023-08-23 18:10:00|215.75|213.55|214.24|212.04|216.18|213.98|213.59|211.39|0
1692814500000|2023-08-23 18:15:00|214.02|211.82|212.51|210.31|214.02|211.82|211.44|209.24|0
1692814800000|2023-08-23 18:20:00|212.3|210.1|212.94|210.74|213.15|210.95|210.58|208.38|0
1692815100000|2023-08-23 18:25:00|213.37|211.17|212.72|210.52|214.88|212.68|212.72|210.52|0
1692815400000|2023-08-23 18:30:00|212.93|210.73|211.64|209.44|213.15|210.95|210.78|208.58|0
1692815700000|2023-08-23 18:35:00|211.86|209.66|209.28|207.08|211.86|209.66|208.64|206.44|0
1692816000000|2023-08-23 18:40:00|209.06|206.86|209.49|207.29|210.56|208.36|208.85|206.65|0
1692816300000|2023-08-23 18:45:00|209.28|207.08|210.34|208.14|211.42|209.22|209.06|206.86|0
1692816600000|2023-08-23 18:50:00|210.56|208.36|211.41|209.21|211.63|209.43|209.49|207.29|0
1692816900000|2023-08-23 18:55:00|210.98|208.78|210.55|208.35|211.84|209.64|209.91|207.71|0
1692817200000|2023-08-23 19:00:00|210.34|208.14|212.91|210.71|212.91|210.71|207.98|205.78|0
1692817500000|2023-08-23 19:05:00|212.7|210.5|213.34|211.14|214.64|212.44|212.05|209.85|0
1692817800000|2023-08-23 19:10:00|213.12|210.92|212.91|210.71|213.99|211.79|212.26|210.06|0
1692818100000|2023-08-23 19:15:00|213.12|210.92|213.33|211.13|214.85|212.65|212.9|210.7|0
1692818400000|2023-08-23 19:20:00|213.55|211.35|212.68|210.48|213.55|211.35|211.4|209.2|0
1692818700000|2023-08-23 19:25:00|212.47|210.27|214.84|212.64|214.84|212.64|212.04|209.84|0
1692819000000|2023-08-23 19:30:00|214.41|212.21|213.75|211.55|214.62|212.42|212.68|210.48|0
1692819300000|2023-08-23 19:35:00|213.97|211.77|214.61|212.41|215.05|212.85|212.89|210.69|0
1692819600000|2023-08-23 19:40:00|215.05|212.85|215.69|213.49|216.56|214.36|214.61|212.41|0
1692819900000|2023-08-23 19:45:00|215.48|213.28|215.04|212.84|216.12|213.92|214.61|212.41|0
1692820200000|2023-08-23 19:50:00|214.61|212.41|210.3|208.1|215.47|213.27|210.09|207.89|0
1692820500000|2023-08-23 19:55:00|210.09|207.89|212.66|210.46|212.66|210.46|208.16|205.96|0
1692820800000|2023-08-23 20:00:00|213.09|210.89|213.74|211.54|214.6|212.4|210.51|208.31|0
1692821100000|2023-08-23 20:05:00|213.52|211.32|212.66|210.46|215.25|213.05|212.66|210.46|0
1692821400000|2023-08-23 20:10:00|212.87|210.67|213.3|211.1|213.51|211.31|211.79|209.59|0
1692821700000|2023-08-23 20:15:00|212.54|210.14|213.18|210.78|215.01|212.61|212.1|209.7|0
1692822000000|2023-08-23 20:20:00|213.39|210.99|228.98|226.58|230.42|228.02|212.21|209.81|0
1692822300000|2023-08-23 20:25:00|228.43|226.03|226.77|224.37|229.31|226.91|223.38|220.98|0
1692822600000|2023-08-23 20:30:00|226.45|224.05|226.22|223.82|227.55|225.15|224.25|221.85|0
1692822900000|2023-08-23 20:35:00|226.01|223.61|228.86|226.46|228.86|226.46|226.01|223.61|0
1692823200000|2023-08-23 20:40:00|228.75|226.35|234.39|231.99|234.61|232.21|228.75|226.35|0
1692823500000|2023-08-23 20:45:00|234.5|232.1|234.39|231.99|235.94|233.54|234.39|231.99|0
1692823800000|2023-08-23 20:50:00|234.61|232.21|235.72|233.32|236.16|233.76|234.39|231.99|0
1692824100000|2023-08-23 20:55:00|235.27|232.87|236.93|234.53|237.27|234.87|235.05|232.65|0
1692824400000|2023-08-23 21:00:00|236.91|234.51|236.87|234.47|236.97|234.57|236.19|233.79|0
1692824700000|2023-08-23 21:05:00|236.97|234.57|237.22|234.82|237.52|235.12|236.61|234.21|0
1692825000000|2023-08-23 21:10:00|237.16|234.76|236.9|234.5|237.45|235.05|236.83|234.43|0
1692825300000|2023-08-23 21:15:00|236.8|234.4|236.34|233.94|236.8|234.4|236.21|233.81|0
1692825600000|2023-08-23 21:20:00|236.31|233.91|236.56|234.16|236.73|234.33|236.24|233.84|0
1692825900000|2023-08-23 21:25:00|236.63|234.23|236.33|233.93|236.7|234.3|236.05|233.65|0
1692826200000|2023-08-23 21:30:00|236.37|233.97|236.36|233.96|236.5|234.1|236.21|233.81|0
1692826500000|2023-08-23 21:35:00|236.27|233.87|236.2|233.8|236.36|233.96|236.17|233.77|0
1692826800000|2023-08-23 21:40:00|236.16|233.76|235.91|233.51|236.3|233.9|235.88|233.48|0
1692827100000|2023-08-23 21:45:00|235.88|233.48|235.84|233.44|236.1|233.7|235.29|232.89|0
1692827400000|2023-08-23 21:50:00|235.68|233.28|235.77|233.37|235.87|233.47|235.42|233.02|0
1692827700000|2023-08-23 21:55:00|235.81|233.41|234.69|232.29|235.84|233.44|234.23|231.83|0
1692828000000|2023-08-23 22:00:00|233.35|230.95|233.46|231.06|234.23|231.83|231.57|229.17|0
1692828300000|2023-08-23 22:05:00|232.79|230.39|233.45|231.05|233.9|231.5|232.13|229.73|0
1692828600000|2023-08-23 22:10:00|233.68|231.28|231.46|229.06|233.9|231.5|231.46|229.06|0
1692828900000|2023-08-23 22:15:00|231.34|228.94|229.57|227.17|231.46|229.06|228.81|226.41|0
1692829200000|2023-08-23 22:20:00|229.47|227.07|228.58|226.18|229.69|227.29|227.48|225.08|0
1692829500000|2023-08-23 22:25:00|228.14|225.74|230.34|227.94|230.79|228.39|228.14|225.74|0
1692829800000|2023-08-23 22:30:00|230.56|228.16|229.34|226.94|231.23|228.83|229.02|226.62|0
1692830100000|2023-08-23 22:35:00|229.24|226.84|229.9|227.5|229.9|227.5|229.01|226.61|0
1692830400000|2023-08-23 22:40:00|230.12|227.72|229.89|227.49|230.12|227.72|229.67|227.27|0
1692830700000|2023-08-23 22:45:00|230.11|227.71|230.55|228.15|230.56|228.16|229.45|227.05|0
1692831000000|2023-08-23 22:50:00|230.33|227.93|231.21|228.81|231.66|229.26|230.11|227.71|0
1692831300000|2023-08-23 22:55:00|231.32|228.92|231.65|229.25|231.76|229.36|231.32|228.92|0
1692831600000|2023-08-23 23:00:00|231.43|229.03|232.09|229.69|232.09|229.69|231.21|228.81|0
1692831900000|2023-08-23 23:05:00|232.32|229.92|231.65|229.25|232.32|229.92|230.76|228.36|0
1692832200000|2023-08-23 23:10:00|231.87|229.47|231.65|229.25|231.87|229.47|231.42|229.02|0
1692832500000|2023-08-23 23:15:00|231.42|229.02|231.42|229.02|231.64|229.24|231.2|228.8|0
1692832800000|2023-08-23 23:20:00|231.64|229.24|231.86|229.46|232.08|229.68|231.2|228.8|0
1692833100000|2023-08-23 23:25:00|232.08|229.68|231.64|229.24|232.75|230.35|231.42|229.02|0
1692833400000|2023-08-23 23:30:00|231.42|229.02|231.63|229.23|231.64|229.24|231.19|228.79|0
1692833700000|2023-08-23 23:35:00|231.86|229.46|230.97|228.57|231.86|229.46|230.75|228.35|0
1692834000000|2023-08-23 23:40:00|230.75|228.35|231.19|228.79|231.41|229.01|230.75|228.35|0
1692834300000|2023-08-23 23:45:00|230.96|228.56|230.96|228.56|231.19|228.79|230.96|228.56|0
1692834600000|2023-08-23 23:50:00|231.18|228.78|230.3|227.9|231.18|228.78|230.07|227.67|0
1692834900000|2023-08-23 23:55:00|230.29|227.89|231.62|229.22|231.84|229.44|230.29|227.89|0
1692835200000|2023-08-24 00:00:00|231.4|229|230.51|228.11|232.51|230.11|230.51|228.11|0
1692835500000|2023-08-24 00:05:00|230.29|227.89|230.73|228.33|231.17|228.77|230.29|227.89|0
1692835800000|2023-08-24 00:10:00|230.95|228.55|232.94|230.54|233.16|230.76|230.95|228.55|0
1692836100000|2023-08-24 00:15:00|232.72|230.32|232.05|229.65|232.94|230.54|231.39|228.99|0
1692836400000|2023-08-24 00:20:00|231.61|229.21|233.38|230.98|233.38|230.98|231.61|229.21|0
1692836700000|2023-08-24 00:25:00|233.77|231.37|233.07|230.67|234.06|231.66|232.41|230.01|0
1692837000000|2023-08-24 00:30:00|232.63|230.23|232.85|230.45|233.07|230.67|232.41|230.01|0
1692837300000|2023-08-24 00:35:00|233.07|230.67|233.06|230.66|233.28|230.88|232.62|230.22|0
1692837600000|2023-08-24 00:40:00|232.84|230.44|232.4|230|233.5|231.1|231.96|229.56|0
1692837900000|2023-08-24 00:45:00|232.18|229.78|232.4|230|232.5|230.1|231.52|229.12|0
1692838200000|2023-08-24 00:50:00|232.28|229.88|233.05|230.65|233.5|231.1|231.96|229.56|0
1692838500000|2023-08-24 00:55:00|233.28|230.88|233.27|230.87|233.72|231.32|232.61|230.21|0
1692838800000|2023-08-24 01:00:00|233.05|230.65|233.05|230.65|233.71|231.31|233.05|230.65|0
1692839100000|2023-08-24 01:05:00|232.83|230.43|232.16|229.76|232.93|230.53|231.94|229.54|0
1692839400000|2023-08-24 01:10:00|231.94|229.54|231.94|229.54|232.16|229.76|231.5|229.1|0
1692839700000|2023-08-24 01:15:00|232.16|229.76|231.72|229.32|232.16|229.76|231.06|228.66|0
1692840000000|2023-08-24 01:20:00|231.5|229.1|231.72|229.32|231.72|229.32|230.84|228.44|0
1692840300000|2023-08-24 01:25:00|231.94|229.54|232.37|229.97|232.81|230.41|231.93|229.53|0
1692840600000|2023-08-24 01:30:00|232.81|230.41|232.59|230.19|233.03|230.63|232.15|229.75|0
1692840900000|2023-08-24 01:35:00|232.81|230.41|234.79|232.39|234.79|232.39|232.7|230.3|0
1692841200000|2023-08-24 01:40:00|234.57|232.17|234.57|232.17|235.24|232.84|234.35|231.95|0
1692841500000|2023-08-24 01:45:00|234.79|232.39|233.68|231.28|234.79|232.39|233.24|230.84|0
1692841800000|2023-08-24 01:50:00|233.46|231.06|234.56|232.16|234.56|232.16|233.02|230.62|0
1692842100000|2023-08-24 01:55:00|234.45|232.05|234.12|231.72|234.79|232.39|233.68|231.28|0
1692842400000|2023-08-24 02:00:00|233.9|231.5|234.56|232.16|235.89|233.49|233.68|231.28|0
1692842700000|2023-08-24 02:05:00|234.78|232.38|235.22|232.82|235.22|232.82|234.56|232.16|0
1692843000000|2023-08-24 02:10:00|235|232.6|235.99|233.59|236.77|234.37|235|232.6|0
1692843300000|2023-08-24 02:15:00|235.88|233.48|236.32|233.92|237.21|234.81|235.66|233.26|0
1692843600000|2023-08-24 02:20:00|236.54|234.14|235.21|232.81|236.54|234.14|234.99|232.59|0
1692843900000|2023-08-24 02:25:00|235.43|233.03|235.65|233.25|235.65|233.25|235.21|232.81|0
1692844200000|2023-08-24 02:30:00|235.87|233.47|236.75|234.35|236.98|234.58|235.65|233.25|0
1692844500000|2023-08-24 02:35:00|236.98|234.58|236.75|234.35|236.98|234.58|236.53|234.13|0
1692844800000|2023-08-24 02:40:00|236.97|234.57|236.53|234.13|236.97|234.57|236.53|234.13|0
1692845100000|2023-08-24 02:45:00|236.75|234.35|237.41|235.01|237.63|235.23|236.75|234.35|0
1692845400000|2023-08-24 02:50:00|237.19|234.79|238.96|236.56|239.41|237.01|236.74|234.34|0
1692845700000|2023-08-24 02:55:00|238.85|236.45|240.29|237.89|240.29|237.89|238.29|235.89|0
1692846000000|2023-08-24 03:00:00|240.07|237.67|240.07|237.67|240.29|237.89|239.18|236.78|0
1692846300000|2023-08-24 03:05:00|239.85|237.45|240.29|237.89|240.73|238.33|239.84|237.44|0
1692846600000|2023-08-24 03:10:00|240.39|237.99|240.29|237.89|240.51|238.11|240.06|237.66|0
1692846900000|2023-08-24 03:15:00|240.28|237.88|239.84|237.44|241.84|239.44|239.84|237.44|0
1692847200000|2023-08-24 03:20:00|240.06|237.66|241.39|238.99|241.39|238.99|239.84|237.44|0
1692847500000|2023-08-24 03:25:00|241.62|239.22|241.17|238.77|241.84|239.44|240.95|238.55|0
1692847800000|2023-08-24 03:30:00|241.39|238.99|240.72|238.32|241.39|238.99|240.28|237.88|0
1692848100000|2023-08-24 03:35:00|240.94|238.54|239.83|237.43|240.94|238.54|239.83|237.43|0
1692848400000|2023-08-24 03:40:00|239.93|237.53|239.6|237.2|240.05|237.65|239.6|237.2|0
1692848700000|2023-08-24 03:45:00|239.38|236.98|238.93|236.53|239.6|237.2|238.71|236.31|0
1692849000000|2023-08-24 03:50:00|239.15|236.75|238.93|236.53|239.15|236.75|238.71|236.31|0
1692849300000|2023-08-24 03:55:00|239.15|236.75|239.15|236.75|239.15|236.75|238.7|236.3|0
1692849600000|2023-08-24 04:00:00|239.03|236.63|238.26|235.86|239.03|236.63|238.03|235.63|0
1692849900000|2023-08-24 04:05:00|238.48|236.08|238.92|236.52|238.92|236.52|238.25|235.85|0
1692850200000|2023-08-24 04:10:00|239.14|236.74|239.36|236.96|240.03|237.63|239.14|236.74|0
1692850500000|2023-08-24 04:15:00|239.14|236.74|239.36|236.96|239.58|237.18|238.92|236.52|0
1692850800000|2023-08-24 04:20:00|239.14|236.74|239.13|236.73|239.36|236.96|238.91|236.51|0
1692851100000|2023-08-24 04:25:00|239.35|236.95|239.35|236.95|239.58|237.18|239.35|236.95|0
1692851400000|2023-08-24 04:30:00|239.57|237.17|238.46|236.06|239.8|237.4|238.46|236.06|0
1692851700000|2023-08-24 04:35:00|238.34|235.94|238.9|236.5|239.13|236.73|238.34|235.94|0
1692852000000|2023-08-24 04:40:00|238.68|236.28|238.9|236.5|239.12|236.72|238.68|236.28|0
1692852300000|2023-08-24 04:45:00|239.12|236.72|240.23|237.83|240.23|237.83|239.12|236.72|0
1692852600000|2023-08-24 04:50:00|240.01|237.61|240.67|238.27|240.68|238.28|240.01|237.61|0
1692852900000|2023-08-24 04:55:00|240.45|238.05|241.34|238.94|241.56|239.16|240.45|238.05|0
1692853200000|2023-08-24 05:00:00|241.56|239.16|241.56|239.16|242.23|239.83|241.12|238.72|0
1692853500000|2023-08-24 05:05:00|241.67|239.27|241.33|238.93|241.78|239.38|241.11|238.71|0
1692853800000|2023-08-24 05:10:00|241.56|239.16|240.89|238.49|241.56|239.16|240.66|238.26|0
1692854100000|2023-08-24 05:15:00|241.11|238.71|240.88|238.48|241.21|238.81|240.66|238.26|0
1692854400000|2023-08-24 05:20:00|240.77|238.37|241.77|239.37|242|239.6|240.66|238.26|0
1692854700000|2023-08-24 05:25:00|241.88|239.48|242.22|239.82|242.44|240.04|241.1|238.7|0
1692855000000|2023-08-24 05:30:00|241.99|239.59|243.33|240.93|243.33|240.93|241.99|239.59|0
1692855300000|2023-08-24 05:35:00|243.11|240.71|242.43|240.03|243.33|240.93|242.21|239.81|0
1692855600000|2023-08-24 05:40:00|242.32|239.92|241.32|238.92|242.43|240.03|241.09|238.69|0
1692855900000|2023-08-24 05:45:00|241.09|238.69|241.31|238.91|241.76|239.36|240.64|238.24|0
1692856200000|2023-08-24 05:50:00|241.54|239.14|241.53|239.13|241.98|239.58|241.09|238.69|0
1692856500000|2023-08-24 05:55:00|241.76|239.36|242.42|240.02|242.42|240.02|241.53|239.13|0
1692856800000|2023-08-24 06:00:00|241.98|239.58|239.52|237.12|242.42|240.02|239.52|237.12|0
1692857100000|2023-08-24 06:05:00|239.42|237.22|238.97|236.77|239.64|237.44|237.86|235.66|0
1692857400000|2023-08-24 06:10:00|239.2|237|239.42|237.22|239.75|237.55|238.97|236.77|0
1692857700000|2023-08-24 06:15:00|239.64|237.44|238.52|236.32|240.08|237.88|238.3|236.1|0
1692858000000|2023-08-24 06:20:00|238.75|236.55|239.19|236.99|239.63|237.43|238.52|236.32|0
1692858300000|2023-08-24 06:25:00|239.41|237.21|238.74|236.54|240.08|237.88|238.74|236.54|0
1692858600000|2023-08-24 06:30:00|238.96|236.76|238.74|236.54|239.63|237.43|238.29|236.09|0
1692858900000|2023-08-24 06:35:00|238.51|236.31|239.85|237.65|240.29|238.09|238.51|236.31|0
1692859200000|2023-08-24 06:40:00|240.07|237.87|240.07|237.87|240.07|237.87|239.18|236.98|0
1692859500000|2023-08-24 06:45:00|239.84|237.64|239.84|237.64|240.06|237.86|239.18|236.98|0
1692859800000|2023-08-24 06:50:00|239.62|237.42|239.84|237.64|240.73|238.53|239.62|237.42|0
1692860100000|2023-08-24 06:55:00|240.06|237.86|238.72|236.52|240.06|237.86|238.28|236.08|0
1692860400000|2023-08-24 07:00:00|239.05|236.85|243.63|241.43|243.85|241.65|238.94|236.74|0
1692860700000|2023-08-24 07:05:00|243.74|241.54|242.95|240.75|246.09|243.89|242.73|240.53|0
1692861000000|2023-08-24 07:10:00|242.73|240.53|238.49|236.29|243.18|240.98|237.82|235.62|0
1692861300000|2023-08-24 07:15:00|238.71|236.51|234.72|232.52|238.71|236.51|233.61|231.41|0
1692861600000|2023-08-24 07:20:00|234.27|232.07|238.93|236.73|238.93|236.73|234.27|232.07|0
1692861900000|2023-08-24 07:25:00|239.15|236.95|239.37|237.17|241.16|238.96|238.26|236.06|0
1692862200000|2023-08-24 07:30:00|239.15|236.95|236.26|234.06|239.37|237.17|235.7|233.5|0
1692862500000|2023-08-24 07:35:00|236.04|233.84|235.81|233.61|237.15|234.95|235.15|232.95|0
1692862800000|2023-08-24 07:40:00|236.26|234.06|237.47|235.27|238.25|236.05|235.81|233.61|0
1692863100000|2023-08-24 07:45:00|237.36|235.16|236.47|234.27|238.92|236.72|236.47|234.27|0
1692863400000|2023-08-24 07:50:00|236.25|234.05|235.02|232.82|236.69|234.49|234.48|232.28|0
1692863700000|2023-08-24 07:55:00|235.14|232.94|236.02|233.82|236.47|234.27|235.14|232.94|0
1692864000000|2023-08-24 08:00:00|236.24|234.04|240.69|238.49|241.14|238.94|235.69|233.49|0
1692864300000|2023-08-24 08:05:00|240.91|238.71|238.68|236.48|241.36|239.16|238.46|236.26|0
1692864600000|2023-08-24 08:10:00|238.46|236.26|237.12|234.92|238.68|236.48|236.68|234.48|0
1692864900000|2023-08-24 08:15:00|236.68|234.48|237.57|235.37|238.01|235.81|236.01|233.81|0
1692865200000|2023-08-24 08:20:00|237.34|235.14|238.9|236.7|239.57|237.37|236.9|234.7|0
1692865500000|2023-08-24 08:25:00|239.12|236.92|239.12|236.92|240.45|238.25|238.67|236.47|0
1692865800000|2023-08-24 08:30:00|238.89|236.69|238|235.8|239.67|237.47|237.78|235.58|0
1692866100000|2023-08-24 08:35:00|238.22|236.02|237.11|234.91|238.45|236.25|236.55|234.35|0
1692866400000|2023-08-24 08:40:00|236.89|234.69|235.88|233.68|237.11|234.91|235.77|233.57|0
1692866700000|2023-08-24 08:45:00|235.77|233.57|235.66|233.46|237.33|235.13|235.66|233.46|0
1692867000000|2023-08-24 08:50:00|235.77|233.57|235.55|233.35|235.77|233.57|234.44|232.24|0
1692867300000|2023-08-24 08:55:00|235.77|233.57|235.54|233.34|235.99|233.79|235.1|232.9|0
1692867600000|2023-08-24 09:00:00|235.1|232.9|234.43|232.23|236.43|234.23|234.21|232.01|0
1692867900000|2023-08-24 09:05:00|234.21|232.01|235.1|232.9|235.76|233.56|233.33|231.13|0
1692868200000|2023-08-24 09:10:00|234.87|232.67|234.43|232.23|235.32|233.12|233.77|231.57|0
1692868500000|2023-08-24 09:15:00|234.65|232.45|232.21|230.01|234.65|232.45|231.77|229.57|0
1692868800000|2023-08-24 09:20:00|232.43|230.23|232.54|230.34|233.1|230.9|231.33|229.13|0
1692869100000|2023-08-24 09:25:00|232.65|230.45|231.55|229.35|232.87|230.67|231.11|228.91|0
1692869400000|2023-08-24 09:30:00|231.33|229.13|228.46|226.26|232.21|230.01|228.24|226.04|0
1692869700000|2023-08-24 09:35:00|228.68|226.48|227.36|225.16|228.68|226.48|227.14|224.94|0
1692870000000|2023-08-24 09:40:00|227.25|225.05|227.8|225.6|228.24|226.04|226.48|224.28|0
1692870300000|2023-08-24 09:45:00|228.02|225.82|228.01|225.81|229.11|226.91|227.57|225.37|0
1692870600000|2023-08-24 09:50:00|227.79|225.59|229.11|226.91|229.55|227.35|227.57|225.37|0
1692870900000|2023-08-24 09:55:00|228.99|226.79|228.67|226.47|229.33|227.13|228.01|225.81|0
1692871200000|2023-08-24 10:00:00|228.45|226.25|230.97|228.77|231.08|228.88|228.23|226.03|0
1692871500000|2023-08-24 10:05:00|230.86|228.66|231.74|229.54|231.96|229.76|230.64|228.44|0
1692871800000|2023-08-24 10:10:00|231.85|229.65|232.08|229.88|233.29|231.09|231.74|229.54|0
1692872100000|2023-08-24 10:15:00|231.97|229.77|231.41|229.21|232.52|230.32|230.97|228.77|0
1692872400000|2023-08-24 10:20:00|231.64|229.44|231.41|229.21|232.08|229.88|231.19|228.99|0
1692872700000|2023-08-24 10:25:00|231.63|229.43|234.51|232.31|234.96|232.76|231.41|229.21|0
1692873000000|2023-08-24 10:30:00|234.29|232.09|232.51|230.31|234.73|232.53|232.51|230.31|0
1692873300000|2023-08-24 10:35:00|232.29|230.09|232.95|230.75|233.4|231.2|232.29|230.09|0
1692873600000|2023-08-24 10:40:00|233.17|230.97|234.68|232.48|235.35|233.15|232.73|230.53|0
1692873900000|2023-08-24 10:45:00|234.46|232.26|234.68|232.48|234.9|232.7|234.01|231.81|0
1692874200000|2023-08-24 10:50:00|234.9|232.7|235|232.8|235.89|233.69|234.78|232.58|0
1692874500000|2023-08-24 10:55:00|234.9|232.7|235.12|232.92|235.56|233.36|234.23|232.03|0
1692874800000|2023-08-24 11:00:00|234.89|232.69|234.23|232.03|234.89|232.69|233.56|231.36|0
1692875100000|2023-08-24 11:05:00|234.45|232.25|234.89|232.69|235.33|233.13|234.11|231.91|0
1692875400000|2023-08-24 11:10:00|235.11|232.91|236.44|234.24|236.89|234.69|234.89|232.69|0
1692875700000|2023-08-24 11:15:00|236.66|234.46|237.33|235.13|238|235.8|236.66|234.46|0
1692876000000|2023-08-24 11:20:00|237.21|235.01|236.43|234.23|237.21|235.01|236.21|234.01|0
1692876300000|2023-08-24 11:25:00|236.21|234.01|234.66|232.46|237.1|234.9|234.66|232.46|0
1692876600000|2023-08-24 11:30:00|234.54|232.34|236.21|234.01|236.65|234.45|234.21|232.01|0
1692876900000|2023-08-24 11:35:00|236.43|234.23|233.98|231.78|236.43|234.23|233.76|231.56|0
1692877200000|2023-08-24 11:40:00|233.76|231.56|232.43|230.23|234.43|232.23|231.99|229.79|0
1692877500000|2023-08-24 11:45:00|232.21|230.01|232.43|230.23|233.76|231.56|231.55|229.35|0
1692877800000|2023-08-24 11:50:00|232.65|230.45|231.1|228.9|232.87|230.67|230.88|228.68|0
1692878100000|2023-08-24 11:55:00|230.88|228.68|231.76|229.56|232.09|229.89|230.66|228.46|0
1692878400000|2023-08-24 12:00:00|231.98|229.78|229.55|227.35|232.2|230|228.89|226.69|0
1692878700000|2023-08-24 12:05:00|229.33|227.13|230.65|228.45|231.75|229.55|228.01|225.81|0
1692879000000|2023-08-24 12:10:00|230.43|228.23|228|225.8|230.87|228.67|228|225.8|0
1692879300000|2023-08-24 12:15:00|227.78|225.58|227.56|225.36|228.88|226.68|227.12|224.92|0
1692879600000|2023-08-24 12:20:00|227.34|225.14|226.87|224.67|228.22|226.02|226.54|224.34|0
1692879900000|2023-08-24 12:25:00|227.31|225.11|229.18|226.98|229.52|227.32|226.87|224.67|0
1692880200000|2023-08-24 12:30:00|229.4|227.2|227.63|225.43|230.28|228.08|226.54|224.34|0
1692880500000|2023-08-24 12:35:00|227.75|225.55|227.52|225.32|228.41|226.21|225.99|223.79|0
1692880800000|2023-08-24 12:40:00|227.3|225.1|227.3|225.1|227.97|225.77|226.42|224.22|0
1692881100000|2023-08-24 12:45:00|227.52|225.32|229.5|227.3|230.39|228.19|226.86|224.66|0
1692881400000|2023-08-24 12:50:00|229.73|227.53|227.08|224.88|229.73|227.53|227.08|224.88|0
1692881700000|2023-08-24 12:55:00|226.96|224.76|227.07|224.87|227.29|225.09|224.88|222.68|0
1692882000000|2023-08-24 13:00:00|226.85|224.65|229.27|227.07|229.27|227.07|226.41|224.21|0
1692882300000|2023-08-24 13:05:00|229.5|227.3|228.39|226.19|230.38|228.18|228.39|226.19|0
1692882600000|2023-08-24 13:10:00|228.17|225.97|229.05|226.85|229.49|227.29|227.07|224.87|0
1692882900000|2023-08-24 13:15:00|228.83|226.63|227.72|225.52|229.71|227.51|227.5|225.3|0
1692883200000|2023-08-24 13:20:00|228.05|225.85|226.4|224.2|228.6|226.4|226.18|223.98|0
1692883500000|2023-08-24 13:25:00|226.84|224.64|225.84|223.64|227.72|225.52|225.08|222.88|0
1692883800000|2023-08-24 13:30:00|227.05|224.85|219.69|217.49|229.04|226.84|219.25|217.05|0
1692884100000|2023-08-24 13:35:00|219.25|217.05|218.81|216.61|220.56|218.36|217.29|215.09|0
1692884400000|2023-08-24 13:40:00|219.25|217.05|215.98|213.78|219.69|217.49|215.11|212.91|0
1692884700000|2023-08-24 13:45:00|216.19|213.99|216.63|214.43|219.24|217.04|215.32|213.12|0
1692885000000|2023-08-24 13:50:00|216.41|214.21|222.52|220.32|222.74|220.54|215.1|212.9|0
1692885300000|2023-08-24 13:55:00|222.74|220.54|227.59|225.39|228.25|226.05|222.08|219.88|0
1692885600000|2023-08-24 14:00:00|228.03|225.83|227.36|225.16|230.24|228.04|224.06|221.86|0
1692885900000|2023-08-24 14:05:00|227.14|224.94|217.15|214.95|227.58|225.38|216.4|214.2|0
1692886200000|2023-08-24 14:10:00|217.05|214.85|213.14|210.94|217.05|214.85|211.19|208.99|0
1692886500000|2023-08-24 14:15:00|212.92|210.72|210.33|208.13|213.35|211.15|209.46|207.26|0
1692886800000|2023-08-24 14:20:00|210.11|207.91|206.24|204.04|213.35|211.15|206.24|204.04|0
1692887100000|2023-08-24 14:25:00|206.67|204.47|203.67|201.47|208.38|206.18|203.67|201.47|0
1692887400000|2023-08-24 14:30:00|203.89|201.69|200.04|197.84|204.31|202.11|196.43|194.23|0
1692887700000|2023-08-24 14:35:00|200.46|198.26|202.8|200.6|203.44|201.24|199.19|196.99|0
1692888000000|2023-08-24 14:40:00|203.01|200.81|197.28|195.08|204.29|202.09|196.02|193.82|0
1692888300000|2023-08-24 14:45:00|196.86|194.66|195.6|193.4|197.07|194.87|194.34|192.14|0
1692888600000|2023-08-24 14:50:00|195.39|193.19|199.18|196.98|200.03|197.83|194.96|192.76|0
1692888900000|2023-08-24 14:55:00|198.97|196.77|194.04|191.84|200.66|198.46|193.83|191.63|0
1692889200000|2023-08-24 15:00:00|193.83|191.63|191.37|189.17|193.83|191.63|187.98|185.78|0
1692889500000|2023-08-24 15:05:00|191.58|189.38|189.91|187.71|192.83|190.63|187.83|185.63|0
1692889800000|2023-08-24 15:10:00|189.7|187.5|189.9|187.7|191.57|189.37|187.41|185.21|0
1692890100000|2023-08-24 15:15:00|189.69|187.49|189.9|187.7|191.78|189.58|188.45|186.25|0
1692890400000|2023-08-24 15:20:00|190.11|187.91|188.86|186.66|191.36|189.16|188.03|185.83|0
1692890700000|2023-08-24 15:25:00|189.06|186.86|190.93|188.73|190.93|188.73|186.57|184.37|0
1692891000000|2023-08-24 15:30:00|190.1|187.9|186.36|184.16|190.1|187.9|186.36|184.16|0
1692891300000|2023-08-24 15:35:00|185.74|183.54|183.68|181.48|187.4|185.2|183.47|181.27|0
1692891600000|2023-08-24 15:40:00|183.88|181.68|183.67|181.47|185.53|183.33|182.45|180.25|0
1692891900000|2023-08-24 15:45:00|183.06|180.86|182.72|180.52|184.5|182.3|179.62|177.42|0
1692892200000|2023-08-24 15:50:00|182.52|180.32|179.44|177.24|183.13|180.93|179.24|177.04|0
1692892500000|2023-08-24 15:55:00|179.64|177.44|178.01|175.81|181.07|178.87|178.01|175.81|0
1692892800000|2023-08-24 16:00:00|177.6|175.4|179.64|177.44|181.48|179.28|177.6|175.4|0
1692893100000|2023-08-24 16:05:00|179.43|177.23|182.71|180.51|184.56|182.36|179.43|177.23|0
1692893400000|2023-08-24 16:10:00|182.5|180.3|186.21|184.01|186.21|184.01|182.3|180.1|0
1692893700000|2023-08-24 16:15:00|186.42|184.22|185.38|183.18|188.29|186.09|184.35|182.15|0
1692894000000|2023-08-24 16:20:00|185.59|183.39|187.04|184.84|188.49|186.29|185.17|182.97|0
1692894300000|2023-08-24 16:25:00|186.83|184.63|184.75|182.55|188.28|186.08|183.93|181.73|0
1692894600000|2023-08-24 16:30:00|184.55|182.35|185.78|183.58|186.62|184.42|184.13|181.93|0
1692894900000|2023-08-24 16:35:00|185.58|183.38|187.85|185.65|188.9|186.7|185.37|183.17|0
1692895200000|2023-08-24 16:40:00|187.65|185.45|189.52|187.32|191.4|189.2|187.65|185.45|0
1692895500000|2023-08-24 16:45:00|189.31|187.11|189.3|187.1|191.19|188.99|187.43|185.23|0
1692895800000|2023-08-24 16:50:00|189.41|187.21|186.81|184.61|190.35|188.15|186.6|184.4|0
1692896100000|2023-08-24 16:55:00|187.01|184.81|183.7|181.5|187.01|184.81|183.49|181.29|0
1692896400000|2023-08-24 17:00:00|184.11|181.91|181.02|178.82|184.94|182.74|180.41|178.21|0
1692896700000|2023-08-24 17:05:00|181.23|179.03|184.1|181.9|184.52|182.32|180.82|178.62|0
1692897000000|2023-08-24 17:10:00|183.9|181.7|182.86|180.66|185.14|182.94|181.63|179.43|0
1692897300000|2023-08-24 17:15:00|182.45|180.25|180.6|178.4|182.86|180.66|179.99|177.79|0
1692897600000|2023-08-24 17:20:00|180.4|178.2|180.19|177.99|181.21|179.01|179.58|177.38|0
1692897900000|2023-08-24 17:25:00|179.78|177.58|177.53|175.33|179.98|177.78|176.72|174.52|0
1692898200000|2023-08-24 17:30:00|177.33|175.13|177.53|175.33|180.8|178.6|176.92|174.72|0
1692898500000|2023-08-24 17:35:00|177.73|175.53|181|178.8|181.2|179|177.32|175.12|0
1692898800000|2023-08-24 17:40:00|181.41|179.21|178.54|176.34|182.02|179.82|178.33|176.13|0
1692899100000|2023-08-24 17:45:00|178.74|176.54|179.55|177.35|181.6|179.4|178.74|176.54|0
1692899400000|2023-08-24 17:50:00|179.35|177.15|178.33|176.13|179.55|177.35|178.12|175.92|0
1692899700000|2023-08-24 17:55:00|177.92|175.72|179.14|176.94|179.14|176.94|177.1|174.9|0
1692900000000|2023-08-24 18:00:00|179.96|177.76|179.95|177.75|182.42|180.22|179.75|177.55|0
1692900300000|2023-08-24 18:05:00|179.54|177.34|180.15|177.95|181.38|179.18|178.32|176.12|0
1692900600000|2023-08-24 18:10:00|179.95|177.75|182.61|180.41|183.44|181.24|179.95|177.75|0
1692900900000|2023-08-24 18:15:00|182.41|180.21|177.69|175.49|182.61|180.41|177.49|175.29|0
1692901200000|2023-08-24 18:20:00|177.49|175.29|179.32|177.12|180.35|178.15|177.29|175.09|0
1692901500000|2023-08-24 18:25:00|179.12|176.92|177.69|175.49|179.12|176.92|176.67|174.47|0
1692901800000|2023-08-24 18:30:00|177.28|175.08|178.09|175.89|179.32|177.12|177.28|175.08|0
1692902100000|2023-08-24 18:35:00|178.29|176.09|175.04|172.84|178.5|176.3|173.83|171.63|0
1692902400000|2023-08-24 18:40:00|174.84|172.64|172.81|170.61|174.84|172.64|172.61|170.41|0
1692902700000|2023-08-24 18:45:00|173.01|170.81|174.02|171.82|176.45|174.25|172.81|170.61|0
1692903000000|2023-08-24 18:50:00|174.22|172.02|173.81|171.61|175.23|173.03|173.21|171.01|0
1692903300000|2023-08-24 18:55:00|173.61|171.41|176.85|174.65|178.07|175.87|172.6|170.4|0
1692903600000|2023-08-24 19:00:00|176.65|174.45|176.03|173.83|177.87|175.67|175.02|172.82|0
1692903900000|2023-08-24 19:05:00|175.42|173.22|174.41|172.21|177.46|175.26|174.41|172.21|0
1692904200000|2023-08-24 19:10:00|174.61|172.41|175.82|173.62|177.04|174.84|173.6|171.4|0
1692904500000|2023-08-24 19:15:00|175.62|173.42|175.61|173.41|177.24|175.04|175.41|173.21|0
1692904800000|2023-08-24 19:20:00|176.22|174.02|174.6|172.4|179.08|176.88|174.4|172.2|0
1692905100000|2023-08-24 19:25:00|174.8|172.6|173.58|171.38|175.41|173.21|172.78|170.58|0
1692905400000|2023-08-24 19:30:00|173.79|171.59|173.58|171.38|175.61|173.41|172.17|169.97|0
1692905700000|2023-08-24 19:35:00|173.38|171.18|169.96|167.76|173.38|171.18|169.16|166.96|0
1692906000000|2023-08-24 19:40:00|169.76|167.56|167.76|165.56|170.36|168.16|166.56|164.36|0
1692906300000|2023-08-24 19:45:00|167.56|165.36|164.76|162.56|167.56|165.36|162|159.8|0
1692906600000|2023-08-24 19:50:00|164.95|162.75|164.56|162.36|167.73|165.53|164.36|162.16|0
1692906900000|2023-08-24 19:55:00|164.36|162.16|160.04|157.84|167.13|164.93|159.84|157.64|0
1692907200000|2023-08-24 20:00:00|160.82|158.62|158.58|156.38|160.82|158.62|155.52|153.32|0
1692907500000|2023-08-24 20:05:00|158.78|156.58|159.75|157.55|160.14|157.94|158.19|155.99|0
1692907800000|2023-08-24 20:10:00|159.94|157.74|158.12|155.92|159.94|157.74|158.02|155.82|0
1692908100000|2023-08-24 20:15:00|157.73|155.33|155.98|153.58|157.73|155.33|155.6|153.2|0
1692908400000|2023-08-24 20:20:00|156.18|153.78|157.92|155.52|158.12|155.72|155.98|153.58|0
1692908700000|2023-08-24 20:25:00|158.11|155.71|155.78|153.38|158.11|155.71|155.59|153.19|0
1692909000000|2023-08-24 20:30:00|155.98|153.58|155.58|153.18|156.36|153.96|154.43|152.03|0
1692909300000|2023-08-24 20:35:00|155.39|152.99|156.35|153.95|156.55|154.15|154.81|152.41|0
1692909600000|2023-08-24 20:40:00|156.06|153.66|156.16|153.76|156.16|153.76|155.67|153.27|0
1692909900000|2023-08-24 20:45:00|156.74|154.34|157.12|154.72|157.9|155.5|156.73|154.33|0
1692910200000|2023-08-24 20:50:00|156.93|154.53|157.89|155.49|158.09|155.69|156.93|154.53|0
1692910500000|2023-08-24 20:55:00|157.7|155.3|158.37|155.97|158.57|156.17|157.31|154.91|0
1692910800000|2023-08-24 21:00:00|158.14|155.74|158.56|156.16|158.65|156.25|157.88|155.48|0
1692911100000|2023-08-24 21:05:00|158.28|155.88|158.5|156.1|158.68|156.28|158.28|155.88|0
1692911400000|2023-08-24 21:10:00|158.47|156.07|157.73|155.33|158.47|156.07|157.73|155.33|0
1692911700000|2023-08-24 21:15:00|157.78|155.38|157.73|155.33|157.78|155.38|157.73|155.33|0
1692912000000|2023-08-24 21:20:00|157.72|155.32|158.15|155.75|158.38|155.98|157.72|155.32|0
1692912300000|2023-08-24 21:25:00|158.06|155.66|158|155.6|158.06|155.66|158|155.6|0
1692912600000|2023-08-24 21:30:00|157.97|155.57|157.43|155.03|158.09|155.69|157.43|155.03|0
1692912900000|2023-08-24 21:35:00|157.4|155|157.71|155.31|157.74|155.34|157.24|154.84|0
1692913200000|2023-08-24 21:40:00|157.74|155.34|158.19|155.79|158.19|155.79|157.74|155.34|0
1692913500000|2023-08-24 21:45:00|158.27|155.87|158.61|156.21|158.67|156.27|158.18|155.78|0
1692913800000|2023-08-24 21:50:00|158.64|156.24|158.58|156.18|158.87|156.47|158.58|156.18|0
1692914100000|2023-08-24 21:55:00|158.67|156.27|158.49|156.09|158.81|156.41|158.45|156.05|0
1692914400000|2023-08-24 22:00:00|158.2|155.8|160.26|157.86|161.05|158.65|158.2|155.8|0
1692914700000|2023-08-24 22:05:00|160.06|157.66|160.84|158.44|161.24|158.84|160.06|157.66|0
1692915000000|2023-08-24 22:10:00|160.65|158.25|160.25|157.85|161.04|158.64|160.05|157.65|0
1692915300000|2023-08-24 22:15:00|160.05|157.65|160.64|158.24|160.84|158.44|159.95|157.55|0
1692915600000|2023-08-24 22:20:00|160.83|158.43|160.83|158.43|161.42|159.02|160.24|157.84|0
1692915900000|2023-08-24 22:25:00|160.92|158.52|161.22|158.82|161.42|159.02|160.83|158.43|0
1692916200000|2023-08-24 22:30:00|161.42|159.02|161.41|159.01|161.61|159.21|161.22|158.82|0
1692916500000|2023-08-24 22:35:00|161.31|158.91|162.79|160.39|162.99|160.59|161.31|158.91|0
1692916800000|2023-08-24 22:40:00|162.59|160.19|162|159.6|162.59|160.19|161.6|159.2|0
1692917100000|2023-08-24 22:45:00|162.19|159.79|162.19|159.79|162.58|160.18|161.99|159.59|0
1692917400000|2023-08-24 22:50:00|161.99|159.59|162.58|160.18|162.58|160.18|161.99|159.59|0
1692917700000|2023-08-24 22:55:00|162.78|160.38|162.97|160.57|163.17|160.77|162.38|159.98|0
1692918000000|2023-08-24 23:00:00|162.77|160.37|160.99|158.59|162.77|160.37|160.89|158.49|0
1692918300000|2023-08-24 23:05:00|161.19|158.79|160.01|157.61|161.19|158.79|159.61|157.21|0
1692918600000|2023-08-24 23:10:00|159.81|157.41|159.22|156.82|160|157.6|158.43|156.03|0
1692918900000|2023-08-24 23:15:00|159.41|157.01|160.19|157.79|160.19|157.79|159.41|157.01|0
1692919200000|2023-08-24 23:20:00|160.39|157.99|160.58|158.18|160.98|158.58|160.19|157.79|0
1692919500000|2023-08-24 23:25:00|160.78|158.38|160.75|158.35|160.78|158.38|160.27|157.87|0
1692919800000|2023-08-24 23:30:00|160.95|158.55|161.23|158.83|161.34|158.94|160.84|158.44|0
1692920100000|2023-08-24 23:35:00|160.84|158.44|161.43|159.03|161.43|159.03|160.64|158.24|0
1692920400000|2023-08-24 23:40:00|161.23|158.83|161.42|159.02|161.43|159.03|160.83|158.43|0
1692920700000|2023-08-24 23:45:00|161.62|159.22|161.42|159.02|161.62|159.22|161.22|158.82|0
1692921000000|2023-08-24 23:50:00|161.22|158.82|160.23|157.83|161.22|158.82|160.23|157.83|0
1692921300000|2023-08-24 23:55:00|160.42|158.02|160.22|157.82|160.52|158.12|159.63|157.23|0
1692921600000|2023-08-25 00:00:00|160.42|158.02|161.61|159.21|161.81|159.41|159.83|157.43|0
1692921900000|2023-08-25 00:05:00|161.8|159.4|162.4|160|162.8|160.4|160.81|158.41|0
1692922200000|2023-08-25 00:10:00|162.29|159.89|162.39|159.99|162.79|160.39|161.6|159.2|0
1692922500000|2023-08-25 00:15:00|162.19|159.79|162.79|160.39|162.79|160.39|161.99|159.59|0
1692922800000|2023-08-25 00:20:00|162.99|160.59|162.48|160.08|162.99|160.59|161.99|159.59|0
1692923100000|2023-08-25 00:25:00|162.58|160.18|164.39|161.99|164.39|161.99|162.39|159.99|0
1692923400000|2023-08-25 00:30:00|164.79|162.39|164.78|162.38|165.18|162.78|164.39|161.99|0
1692923700000|2023-08-25 00:35:00|164.58|162.18|164.18|161.78|164.78|162.38|164.18|161.78|0
1692924000000|2023-08-25 00:40:00|164.38|161.98|164.18|161.78|164.38|161.98|164.18|161.78|0
1692924300000|2023-08-25 00:45:00|164.58|162.18|164.77|162.37|164.77|162.37|164.18|161.78|0
1692924600000|2023-08-25 00:50:00|164.97|162.57|164.37|161.97|164.97|162.57|164.17|161.77|0
1692924900000|2023-08-25 00:55:00|164.17|161.77|164.17|161.77|164.37|161.97|164.17|161.77|0
1692925200000|2023-08-25 01:00:00|164.36|161.96|164.76|162.36|165.16|162.76|164.36|161.96|0
1692925500000|2023-08-25 01:05:00|164.56|162.16|164.16|161.76|164.76|162.36|164.16|161.76|0
1692925800000|2023-08-25 01:10:00|164.36|161.96|164.15|161.75|164.55|162.15|163.96|161.56|0
1692926100000|2023-08-25 01:15:00|163.96|161.56|164.35|161.95|164.35|161.95|162.77|160.37|0
1692926400000|2023-08-25 01:20:00|164.55|162.15|164.74|162.34|164.74|162.34|163.95|161.55|0
1692926700000|2023-08-25 01:25:00|164.54|162.14|164.34|161.94|164.74|162.34|164.14|161.74|0
1692927000000|2023-08-25 01:30:00|164.14|161.74|163.15|160.75|164.34|161.94|162.36|159.96|0
1692927300000|2023-08-25 01:35:00|162.95|160.55|160.98|158.58|162.95|160.55|160|157.6|0
1692927600000|2023-08-25 01:40:00|161.17|158.77|161.17|158.77|161.96|159.56|160.67|158.27|0
1692927900000|2023-08-25 01:45:00|161.26|158.86|161.36|158.96|161.95|159.55|160.97|158.57|0
1692928200000|2023-08-25 01:50:00|161.56|159.16|161.75|159.35|162.34|159.94|161.56|159.16|0
1692928500000|2023-08-25 01:55:00|161.55|159.15|162.73|160.33|162.73|160.33|161.55|159.15|0
1692928800000|2023-08-25 02:00:00|162.93|160.53|162.73|160.33|163.32|160.92|162.33|159.93|0
1692929100000|2023-08-25 02:05:00|162.53|160.13|161.54|159.14|162.73|160.33|161.34|158.94|0
1692929400000|2023-08-25 02:10:00|161.34|158.94|163.11|160.71|163.11|160.71|161.34|158.94|0
1692929700000|2023-08-25 02:15:00|163.31|160.91|161.53|159.13|163.31|160.91|161.34|158.94|0
1692930000000|2023-08-25 02:20:00|161.33|158.93|161.53|159.13|162.41|160.01|161.14|158.74|0
1692930300000|2023-08-25 02:25:00|161.72|159.32|161.33|158.93|161.72|159.32|159.37|156.97|0
1692930600000|2023-08-25 02:30:00|161.13|158.73|161.32|158.92|161.72|159.32|161.13|158.73|0
1692930900000|2023-08-25 02:35:00|161.13|158.73|160.53|158.13|161.32|158.92|160.34|157.94|0
1692931200000|2023-08-25 02:40:00|160.33|157.93|160.53|158.13|160.92|158.52|159.94|157.54|0
1692931500000|2023-08-25 02:45:00|160.72|158.32|160.52|158.12|160.72|158.32|159.55|157.15|0
1692931800000|2023-08-25 02:50:00|160.72|158.32|160.72|158.32|161.5|159.1|160.33|157.93|0
1692932100000|2023-08-25 02:55:00|160.91|158.51|160.91|158.51|161.11|158.71|160.51|158.11|0
1692932400000|2023-08-25 03:00:00|161|158.6|161.59|159.19|161.89|159.49|160.91|158.51|0
1692932700000|2023-08-25 03:05:00|161.69|159.29|160.8|158.4|161.89|159.49|160.7|158.3|0
1692933000000|2023-08-25 03:10:00|160.7|158.3|160.89|158.49|161.68|159.28|160.7|158.3|0
1692933300000|2023-08-25 03:15:00|161.09|158.69|160.69|158.29|161.09|158.69|160.3|157.9|0
1692933600000|2023-08-25 03:20:00|160.89|158.49|160.69|158.29|161.09|158.69|160.1|157.7|0
1692933900000|2023-08-25 03:25:00|160.78|158.38|160.49|158.09|160.89|158.49|160.29|157.89|0
1692934200000|2023-08-25 03:30:00|160.69|158.29|161.07|158.67|161.47|159.07|160.1|157.7|0
1692934500000|2023-08-25 03:35:00|161.27|158.87|160.09|157.69|161.47|159.07|159.5|157.1|0
1692934800000|2023-08-25 03:40:00|160.28|157.88|160.08|157.68|160.48|158.08|159.89|157.49|0
1692935100000|2023-08-25 03:45:00|159.89|157.49|160.08|157.68|160.28|157.88|159.69|157.29|0
1692935400000|2023-08-25 03:50:00|160.28|157.88|160.07|157.67|160.28|157.88|159.49|157.09|0
1692935700000|2023-08-25 03:55:00|160.27|157.87|160.86|158.46|160.86|158.46|160.27|157.87|0
1692936000000|2023-08-25 04:00:00|161.05|158.65|161.05|158.65|161.25|158.85|160.85|158.45|0
1692936300000|2023-08-25 04:05:00|161.25|158.85|161.24|158.84|161.44|159.04|161.05|158.65|0
1692936600000|2023-08-25 04:10:00|161.34|158.94|161.24|158.84|161.63|159.23|161.24|158.84|0
1692936900000|2023-08-25 04:15:00|161.43|159.03|161.23|158.83|161.43|159.03|161.04|158.64|0
1692937200000|2023-08-25 04:20:00|161.04|158.64|160.64|158.24|161.04|158.64|160.44|158.04|0
1692937500000|2023-08-25 04:25:00|160.83|158.43|161.42|159.02|161.62|159.22|160.83|158.43|0
1692937800000|2023-08-25 04:30:00|161.62|159.22|161.61|159.21|162.21|159.81|161.42|159.02|0
1692938100000|2023-08-25 04:35:00|161.81|159.41|161.41|159.01|161.81|159.41|161.02|158.62|0
1692938400000|2023-08-25 04:40:00|161.22|158.82|160.82|158.42|161.22|158.82|160.43|158.03|0
1692938700000|2023-08-25 04:45:00|161.01|158.61|160.81|158.41|161.21|158.81|160.81|158.41|0
1692939000000|2023-08-25 04:50:00|160.62|158.22|160.81|158.41|160.91|158.51|160.61|158.21|0
1692939300000|2023-08-25 04:55:00|161.01|158.61|160.61|158.21|161.01|158.61|160.61|158.21|0
1692939600000|2023-08-25 05:00:00|160.81|158.41|161.19|158.79|161.59|159.19|160.41|158.01|0
1692939900000|2023-08-25 05:05:00|161|158.6|160.21|157.81|161.19|158.79|160.21|157.81|0
1692940200000|2023-08-25 05:10:00|160.01|157.61|160.99|158.59|160.99|158.59|160.01|157.61|0
1692940500000|2023-08-25 05:15:00|161.38|158.98|160.4|158|161.38|158.98|160|157.6|0
1692940800000|2023-08-25 05:20:00|160.2|157.8|159.41|157.01|160.2|157.8|159.41|157.01|0
1692941100000|2023-08-25 05:25:00|159.61|157.21|159.21|156.81|159.8|157.4|159.01|156.61|0
1692941400000|2023-08-25 05:30:00|159.4|157|158.62|156.22|159.6|157.2|158.62|156.22|0
1692941700000|2023-08-25 05:35:00|158.81|156.41|159.79|157.39|159.99|157.59|158.62|156.22|0
1692942000000|2023-08-25 05:40:00|159.99|157.59|159.59|157.19|160.18|157.78|159.39|156.99|0
1692942300000|2023-08-25 05:45:00|159.78|157.38|159|156.6|159.78|157.38|158.8|156.4|0
1692942600000|2023-08-25 05:50:00|159.19|156.79|162.53|160.13|163.53|161.13|159.19|156.79|0
1692942900000|2023-08-25 05:55:00|162.34|159.94|162.53|160.13|162.73|160.33|160.95|158.55|0
1692943200000|2023-08-25 06:00:00|163.12|160.72|162.53|160.13|163.32|160.92|161.93|159.53|0
1692943500000|2023-08-25 06:05:00|162.62|160.42|161.95|159.75|162.62|160.42|161.04|158.84|0
1692943800000|2023-08-25 06:10:00|161.85|159.65|163.03|160.83|163.03|160.83|161.46|159.26|0
1692944100000|2023-08-25 06:15:00|162.83|160.63|162.63|160.43|163.42|161.22|162.63|160.43|0
1692944400000|2023-08-25 06:20:00|162.53|160.33|161.25|159.05|162.63|160.43|161.05|158.85|0
1692944700000|2023-08-25 06:25:00|161.34|159.14|158.12|155.92|161.64|159.44|158.12|155.92|0
1692945000000|2023-08-25 06:30:00|158.31|156.11|157.92|155.72|158.9|156.7|157.34|155.14|0
1692945300000|2023-08-25 06:35:00|157.73|155.53|155.59|153.39|157.92|155.72|155.21|153.01|0
1692945600000|2023-08-25 06:40:00|155.68|153.48|156.94|154.74|156.94|154.74|155.59|153.39|0
1692945900000|2023-08-25 06:45:00|156.75|154.55|157.13|154.93|158.11|155.91|156.75|154.55|0
1692946200000|2023-08-25 06:50:00|157.33|155.13|156.64|154.44|157.33|155.13|156.64|154.44|0
1692946500000|2023-08-25 06:55:00|156.54|154.34|157.32|155.12|157.51|155.31|155.96|153.76|0
1692946800000|2023-08-25 07:00:00|157.51|155.31|160.82|158.62|161.22|159.02|157.51|155.31|0
1692947100000|2023-08-25 07:05:00|161.02|158.82|163.38|161.18|163.77|161.57|160.92|158.72|0
1692947400000|2023-08-25 07:10:00|163.47|161.27|163.17|160.97|164.36|162.16|162.59|160.39|0
1692947700000|2023-08-25 07:15:00|162.98|160.78|163.76|161.56|165.15|162.95|162.98|160.78|0
1692948000000|2023-08-25 07:20:00|163.66|161.46|163.96|161.76|163.96|161.76|162.77|160.57|0
1692948300000|2023-08-25 07:25:00|163.76|161.56|164.94|162.74|165.34|163.14|163.46|161.26|0
1692948600000|2023-08-25 07:30:00|164.74|162.54|165.33|163.13|165.33|163.13|163.95|161.75|0
1692948900000|2023-08-25 07:35:00|165.53|163.33|165.13|162.93|166.13|163.93|164.94|162.74|0
1692949200000|2023-08-25 07:40:00|165.23|163.03|163.74|161.54|165.33|163.13|163.35|161.15|0
1692949500000|2023-08-25 07:45:00|163.84|161.64|163.54|161.34|164.33|162.13|163.15|160.95|0
1692949800000|2023-08-25 07:50:00|163.34|161.14|162.84|160.64|163.74|161.54|162.84|160.64|0
1692950100000|2023-08-25 07:55:00|162.94|160.74|163.14|160.94|164.13|161.93|162.55|160.35|0
1692950400000|2023-08-25 08:00:00|163.33|161.13|166.1|163.9|166.5|164.3|163.33|161.13|0
1692950700000|2023-08-25 08:05:00|165.9|163.7|164.91|162.71|166.7|164.5|164.12|161.92|0
1692951000000|2023-08-25 08:10:00|165.11|162.91|167.29|165.09|168.29|166.09|164.71|162.51|0
1692951300000|2023-08-25 08:15:00|167.09|164.89|167.28|165.08|167.28|165.08|166.09|163.89|0
1692951600000|2023-08-25 08:20:00|167.48|165.28|168.68|166.48|169.48|167.28|166.69|164.49|0
1692951900000|2023-08-25 08:25:00|168.48|166.28|167.87|165.67|169.08|166.88|167.08|164.88|0
1692952200000|2023-08-25 08:30:00|168.07|165.87|168.47|166.27|168.47|166.27|167.47|165.27|0
1692952500000|2023-08-25 08:35:00|168.27|166.07|167.27|165.07|169.07|166.87|166.87|164.67|0
1692952800000|2023-08-25 08:40:00|167.07|164.87|166.66|164.46|167.46|165.26|166.47|164.27|0
1692953100000|2023-08-25 08:45:00|166.86|164.66|165.07|162.87|166.86|164.66|164.68|162.48|0
1692953400000|2023-08-25 08:50:00|165.27|163.07|166.06|163.86|166.46|164.26|165.07|162.87|0
1692953700000|2023-08-25 08:55:00|165.86|163.66|167.24|165.04|168.05|165.85|165.86|163.66|0
1692954000000|2023-08-25 09:00:00|167.34|165.14|166.04|163.84|167.64|165.44|165.84|163.64|0
1692954300000|2023-08-25 09:05:00|166.24|164.04|165.04|162.84|166.44|164.24|164.84|162.64|0
1692954600000|2023-08-25 09:10:00|165.24|163.04|166.23|164.03|166.43|164.23|165.24|163.04|0
1692954900000|2023-08-25 09:15:00|166.43|164.23|166.32|164.12|166.83|164.63|165.63|163.43|0
1692955200000|2023-08-25 09:20:00|166.43|164.23|166.82|164.62|166.82|164.62|165.83|163.63|0
1692955500000|2023-08-25 09:25:00|166.72|164.52|168.02|165.82|168.62|166.42|166.62|164.42|0
1692955800000|2023-08-25 09:30:00|168.22|166.02|166.01|163.81|168.22|166.02|165.22|163.02|0
1692956100000|2023-08-25 09:35:00|166.21|164.01|166.81|164.61|167.01|164.81|166.01|163.81|0
1692956400000|2023-08-25 09:40:00|167.01|164.81|166.01|163.81|167.01|164.81|165.51|163.31|0
1692956700000|2023-08-25 09:45:00|165.81|163.61|165.21|163.01|166.4|164.2|164.81|162.61|0
1692957000000|2023-08-25 09:50:00|165.41|163.21|163.81|161.61|165.8|163.6|163.42|161.22|0
1692957300000|2023-08-25 09:55:00|163.62|161.42|163.58|161.38|164.21|162.01|162.49|160.29|0
1692957600000|2023-08-25 10:00:00|163.38|161.18|165.76|163.56|165.96|163.76|163.38|161.18|0
1692957900000|2023-08-25 10:05:00|165.96|163.76|166.95|164.75|167.15|164.95|165.76|163.56|0
1692958200000|2023-08-25 10:10:00|167.15|164.95|167.75|165.55|167.75|165.55|166.95|164.75|0
1692958500000|2023-08-25 10:15:00|167.95|165.75|168.14|165.94|168.95|166.75|167.75|165.55|0
1692958800000|2023-08-25 10:20:00|167.94|165.74|168.74|166.54|168.74|166.54|167.94|165.74|0
1692959100000|2023-08-25 10:25:00|168.84|166.64|168.54|166.34|169.95|167.75|168.54|166.34|0
1692959400000|2023-08-25 10:30:00|168.74|166.54|169.34|167.14|169.74|167.54|168.54|166.34|0
1692959700000|2023-08-25 10:35:00|169.54|167.34|169.93|167.73|169.94|167.74|168.93|166.73|0
1692960000000|2023-08-25 10:40:00|169.73|167.53|168.12|165.92|169.93|167.73|167.92|165.72|0
1692960300000|2023-08-25 10:45:00|168.32|166.12|169.54|167.34|169.85|167.65|168.12|165.92|0
1692960600000|2023-08-25 10:50:00|169.65|167.45|169.84|167.64|170.25|168.05|169.24|167.04|0
1692960900000|2023-08-25 10:55:00|169.64|167.44|168.84|166.64|169.64|167.44|168.64|166.44|0
1692961200000|2023-08-25 11:00:00|169.04|166.84|170.04|167.84|170.04|167.84|168.44|166.24|0
1692961500000|2023-08-25 11:05:00|170.24|168.04|169.63|167.43|170.24|168.04|168.83|166.63|0
1692961800000|2023-08-25 11:10:00|169.43|167.23|168.22|166.02|169.63|167.43|168.02|165.82|0
1692962100000|2023-08-25 11:15:00|168.42|166.22|168.02|165.82|168.62|166.42|167.42|165.22|0
1692962400000|2023-08-25 11:20:00|167.82|165.62|168.02|165.82|168.22|166.02|167.62|165.42|0
1692962700000|2023-08-25 11:25:00|168.22|166.02|167.81|165.61|168.22|166.02|167.61|165.41|0
1692963000000|2023-08-25 11:30:00|168.01|165.81|166.41|164.21|168.41|166.21|166.02|163.82|0
1692963300000|2023-08-25 11:35:00|166.21|164.01|167.8|165.6|168.1|165.9|166.01|163.81|0
1692963600000|2023-08-25 11:40:00|167.9|165.7|167.8|165.6|168.6|166.4|167.6|165.4|0
1692963900000|2023-08-25 11:45:00|167.6|165.4|167.6|165.4|168.4|166.2|167.4|165.2|0
1692964200000|2023-08-25 11:50:00|167.4|165.2|166.99|164.79|167.59|165.39|166.4|164.2|0
1692964500000|2023-08-25 11:55:00|166.79|164.59|168.48|166.28|168.79|166.59|166.59|164.39|0
1692964800000|2023-08-25 12:00:00|168.59|166.39|169.58|167.38|169.78|167.58|167.99|165.79|0
1692965100000|2023-08-25 12:05:00|169.38|167.18|171.59|169.39|171.59|169.39|168.98|166.78|0
1692965400000|2023-08-25 12:10:00|171.39|169.19|171.59|169.39|172.4|170.2|170.99|168.79|0
1692965700000|2023-08-25 12:15:00|171.68|169.48|172.19|169.99|173|170.8|171.59|169.39|0
1692966000000|2023-08-25 12:20:00|172.08|169.88|172.79|170.59|172.99|170.79|171.78|169.58|0
1692966300000|2023-08-25 12:25:00|173.6|171.4|172.79|170.59|174|171.8|172.38|170.18|0
1692966600000|2023-08-25 12:30:00|172.58|170.38|172.58|170.38|174.61|172.41|172.38|170.18|0
1692966900000|2023-08-25 12:35:00|172.98|170.78|173.79|171.59|174.2|172|172.58|170.38|0
1692967200000|2023-08-25 12:40:00|173.38|171.18|175.41|173.21|175.61|173.41|173.18|170.98|0
1692967500000|2023-08-25 12:45:00|175|172.8|175.41|173.21|175.81|173.61|174.8|172.6|0
1692967800000|2023-08-25 12:50:00|175.5|173.3|174.18|171.98|175.5|173.3|174.18|171.98|0
1692968100000|2023-08-25 12:55:00|173.98|171.78|173.87|171.67|174.59|172.39|173.17|170.97|0
1692968400000|2023-08-25 13:00:00|173.57|171.37|172.35|170.15|173.97|171.77|172.35|170.15|0
1692968700000|2023-08-25 13:05:00|171.95|169.75|171.14|168.94|172.15|169.95|170.94|168.74|0
1692969000000|2023-08-25 13:10:00|171.74|169.54|171.94|169.74|172.35|170.15|170.53|168.33|0
1692969300000|2023-08-25 13:15:00|172.14|169.94|169.92|167.72|172.95|170.75|168.92|166.72|0
1692969600000|2023-08-25 13:20:00|170.12|167.92|167.92|165.72|170.12|167.92|167.92|165.72|0
1692969900000|2023-08-25 13:25:00|168.12|165.92|172.94|170.74|172.94|170.74|167.91|165.71|0
1692970200000|2023-08-25 13:30:00|173.14|170.94|176.48|174.28|179.23|177.03|172.13|169.93|0
1692970500000|2023-08-25 13:35:00|176.07|173.87|176.88|174.68|179.14|176.94|174.23|172.03|0
1692970800000|2023-08-25 13:40:00|176.27|174.07|175.85|173.65|177.9|175.7|173.62|171.42|0
1692971100000|2023-08-25 13:45:00|175.65|173.45|176.46|174.26|177.69|175.49|173.82|171.62|0
1692971400000|2023-08-25 13:50:00|176.26|174.06|173.2|171|176.87|174.67|172.59|170.39|0
1692971700000|2023-08-25 13:55:00|173|170.8|174.72|172.52|175.44|173.24|171.58|169.38|0
1692972000000|2023-08-25 14:00:00|176.76|174.56|177.07|174.87|182.63|180.43|170.16|167.96|0
1692972300000|2023-08-25 14:05:00|176.66|174.46|166.74|164.54|177.68|175.48|164.95|162.75|0
1692972600000|2023-08-25 14:10:00|166.94|164.74|181.79|179.59|182.21|180.01|166.94|164.74|0
1692972900000|2023-08-25 14:15:00|182.62|180.42|174.03|171.83|192.71|190.51|174.03|171.83|0
1692973200000|2023-08-25 14:20:00|174.44|172.24|164.24|162.04|176.09|173.89|164.24|162.04|0
1692973500000|2023-08-25 14:25:00|164.04|161.84|162.23|160.03|166.87|164.67|158.84|156.64|0
1692973800000|2023-08-25 14:30:00|161.83|159.63|158.83|156.63|163.83|161.63|158.04|155.84|0
1692974100000|2023-08-25 14:35:00|159.32|157.12|157.83|155.63|162.63|160.43|155.07|152.87|0
1692974400000|2023-08-25 14:40:00|158.03|155.83|153.69|151.49|163.22|161.02|153.69|151.49|0
1692974700000|2023-08-25 14:45:00|153.49|151.29|150.05|147.85|153.88|151.68|147.75|145.55|0
1692975000000|2023-08-25 14:50:00|149.47|147.27|147.75|145.55|152.36|150.16|146.99|144.79|0
1692975300000|2023-08-25 14:55:00|147.37|145.17|145.08|142.88|148.51|146.31|144.14|141.94|0
1692975600000|2023-08-25 15:00:00|144.89|142.69|147.33|145.13|147.55|145.35|143.17|140.97|0
1692975900000|2023-08-25 15:05:00|146.57|144.37|155.08|152.88|155.86|153.66|146.38|144.18|0
1692976200000|2023-08-25 15:10:00|155.47|153.27|156.25|154.05|160.41|158.21|154.49|152.29|0
1692976500000|2023-08-25 15:15:00|156.06|153.86|153.7|151.5|156.65|154.45|149.42|147.22|0
1692976800000|2023-08-25 15:20:00|153.31|151.11|154.09|151.89|154.09|151.89|150|147.8|0
1692977100000|2023-08-25 15:25:00|154.28|152.08|165.6|163.4|166.41|164.21|154.28|152.08|0
1692977400000|2023-08-25 15:30:00|165.8|163.6|164.59|162.39|165.8|163.6|160.99|158.79|0
1692977700000|2023-08-25 15:35:00|164.39|162.19|170.35|168.15|173.76|171.56|164.39|162.19|0
1692978000000|2023-08-25 15:40:00|170.55|168.35|168.31|166.11|170.76|168.56|164.87|162.67|0
1692978300000|2023-08-25 15:45:00|168.11|165.91|166.08|163.88|168.11|165.91|163.46|161.26|0
1692978600000|2023-08-25 15:50:00|166.28|164.08|163.08|160.88|167.69|165.49|161.67|159.47|0
1692978900000|2023-08-25 15:55:00|162.67|160.47|156.81|154.61|162.67|160.47|154.84|152.64|0
1692979200000|2023-08-25 16:00:00|156.61|154.41|161.8|159.6|163.01|160.81|156.61|154.41|0
1692979500000|2023-08-25 16:05:00|162|159.8|162.6|160.4|163.82|161.62|159.6|157.4|0
1692979800000|2023-08-25 16:10:00|162.8|160.6|164.01|161.81|164.22|162.02|160.39|158.19|0
1692980100000|2023-08-25 16:15:00|163.81|161.61|163.2|161|164.82|162.62|159.19|156.99|0
1692980400000|2023-08-25 16:20:00|163|160.8|168.53|166.33|169.15|166.95|161.79|159.59|0
1692980700000|2023-08-25 16:25:00|168.33|166.13|170.59|168.39|170.8|168.6|167.71|165.51|0
1692981000000|2023-08-25 16:30:00|171|168.8|169.55|167.35|172.45|170.25|169.14|166.94|0
1692981300000|2023-08-25 16:35:00|169.35|167.15|171.71|169.51|172.86|170.66|168.53|166.33|0
1692981600000|2023-08-25 16:40:00|171.82|169.62|169.14|166.94|173.27|171.07|168.32|166.12|0
1692981900000|2023-08-25 16:45:00|168.73|166.53|169.96|167.76|171.19|168.99|167.49|165.29|0
1692982200000|2023-08-25 16:50:00|169.75|167.55|164.43|162.23|170.78|168.58|164.22|162.02|0
1692982500000|2023-08-25 16:55:00|164.22|162.02|169.54|167.34|169.74|167.54|163.82|161.62|0
1692982800000|2023-08-25 17:00:00|169.33|167.13|169.53|167.33|171.18|168.98|168.51|166.31|0
1692983100000|2023-08-25 17:05:00|169.12|166.92|169.12|166.92|171.8|169.6|167.89|165.69|0
1692983400000|2023-08-25 17:10:00|168.3|166.1|170.76|168.56|171.38|169.18|165.64|163.44|0
1692983700000|2023-08-25 17:15:00|171.17|168.97|166.65|164.45|172.83|170.63|165.02|162.82|0
1692984000000|2023-08-25 17:20:00|166.85|164.65|162.58|160.38|166.85|164.65|161.97|159.77|0
1692984300000|2023-08-25 17:25:00|162.78|160.58|164.81|162.61|164.81|162.61|161.36|159.16|0
1692984600000|2023-08-25 17:30:00|165.21|163.01|160.95|158.75|165.21|163.01|159.54|157.34|0
1692984900000|2023-08-25 17:35:00|160.75|158.55|159.34|157.14|162.57|160.37|159.34|157.14|0
1692985200000|2023-08-25 17:40:00|159.54|157.34|163.58|161.38|163.78|161.58|159.14|156.94|0
1692985500000|2023-08-25 17:45:00|163.37|161.17|162.36|160.16|163.37|161.17|159.53|157.33|0
1692985800000|2023-08-25 17:50:00|162.76|160.56|168.06|165.86|168.06|165.86|162.36|160.16|0
1692986100000|2023-08-25 17:55:00|167.85|165.65|168.88|166.68|168.88|166.68|166.21|164.01|0
1692986400000|2023-08-25 18:00:00|168.46|166.26|169.08|166.88|170.11|167.91|167.85|165.65|0
1692986700000|2023-08-25 18:05:00|168.87|166.67|170.72|168.52|171.96|169.76|168.87|166.67|0
1692987000000|2023-08-25 18:10:00|170.93|168.73|174.03|171.83|174.45|172.25|169.28|167.08|0
1692987300000|2023-08-25 18:15:00|174.66|172.46|177.16|174.96|178|175.8|170.51|168.31|0
1692987600000|2023-08-25 18:20:00|177.37|175.17|180.09|177.89|181.78|179.58|177.37|175.17|0
1692987900000|2023-08-25 18:25:00|180.51|178.31|183.89|181.69|184.32|182.12|180.19|177.99|0
1692988200000|2023-08-25 18:30:00|184.96|182.76|186.44|184.24|186.87|184.67|183.05|180.85|0
1692988500000|2023-08-25 18:35:00|186.66|184.46|183.25|181.05|188.15|185.95|182.4|180.2|0
1692988800000|2023-08-25 18:40:00|183.04|180.84|181.13|178.93|185.37|183.17|180.08|177.88|0
1692989100000|2023-08-25 18:45:00|181.34|179.14|183.24|181.04|183.67|181.47|178.82|176.62|0
1692989400000|2023-08-25 18:50:00|183.46|181.26|185.64|183.44|186.33|184.13|182.4|180.2|0
1692989700000|2023-08-25 18:55:00|186.07|183.87|186.92|184.72|187.56|185.36|185.42|183.22|0
1692990000000|2023-08-25 19:00:00|187.13|184.93|186.27|184.07|191.42|189.22|184.14|181.94|0
1692990300000|2023-08-25 19:05:00|186.06|183.86|186.91|184.71|187.77|185.57|183.72|181.52|0
1692990600000|2023-08-25 19:10:00|187.12|184.92|185.41|183.21|188.41|186.21|184.77|182.57|0
1692990900000|2023-08-25 19:15:00|185.2|183|187.33|185.13|189.05|186.85|185.2|183|0
1692991200000|2023-08-25 19:20:00|187.12|184.92|190.11|187.91|190.98|188.78|187.12|184.92|0
1692991500000|2023-08-25 19:25:00|190.33|188.13|188.61|186.41|191.19|188.99|188.18|185.98|0
1692991800000|2023-08-25 19:30:00|188.82|186.62|187.53|185.33|190.32|188.12|187.11|184.91|0
1692992100000|2023-08-25 19:35:00|187.75|185.55|185.18|182.98|187.75|185.55|183.7|181.5|0
1692992400000|2023-08-25 19:40:00|185.61|183.41|187.53|185.33|187.53|185.33|183.06|180.86|0
1692992700000|2023-08-25 19:45:00|187.31|185.11|181.99|179.79|188.38|186.18|181.57|179.37|0
1692993000000|2023-08-25 19:50:00|180.4|178.2|177.77|175.57|181.99|179.79|176.93|174.73|0
1692993300000|2023-08-25 19:55:00|179.87|177.67|179.87|177.67|183.05|180.85|178.4|176.2|0
1692993600000|2023-08-25 20:00:00|180.5|178.3|180.71|178.51|182.83|180.63|180.29|178.09|0
1692993900000|2023-08-25 20:05:00|180.92|178.72|179.86|177.66|180.92|178.72|179.86|177.66|0
1692994200000|2023-08-25 20:10:00|179.65|177.45|181.13|178.93|181.13|178.93|179.44|177.24|0
1693182900000|2023-08-28 00:35:00|181.77|179.37|181.56|179.16|181.77|179.37|181.56|179.16|0
1693183200000|2023-08-28 00:40:00|181.45|179.05|181.98|179.58|182.19|179.79|181.35|178.95|0
1693183500000|2023-08-28 00:45:00|182.19|179.79|182.81|180.41|183.03|180.63|181.98|179.58|0
1693183800000|2023-08-28 00:50:00|182.91|180.51|181.13|178.73|183.24|180.84|181.13|178.73|0
1693184100000|2023-08-28 00:55:00|180.92|178.52|181.96|179.56|182.39|179.99|180.92|178.52|0
1693184400000|2023-08-28 01:00:00|182.17|179.77|183.86|181.46|184.49|182.09|182.17|179.77|0
1693184700000|2023-08-28 01:05:00|184.07|181.67|184.28|181.88|184.7|182.3|183.65|181.25|0
1693185000000|2023-08-28 01:10:00|184.06|181.66|183.22|180.82|184.27|181.87|182.79|180.39|0
1693185300000|2023-08-28 01:15:00|183.64|181.24|184.48|182.08|184.69|182.29|183.64|181.24|0
1693185600000|2023-08-28 01:20:00|185.54|183.14|186.38|183.98|187.02|184.62|185.32|182.92|0
1693185900000|2023-08-28 01:25:00|186.17|183.77|186.38|183.98|186.59|184.19|185.74|183.34|0
1693186200000|2023-08-28 01:30:00|186.59|184.19|184.04|181.64|186.8|184.4|183.83|181.43|0
1693186500000|2023-08-28 01:35:00|183.83|181.43|185.31|182.91|185.73|183.33|183.83|181.43|0
1693186800000|2023-08-28 01:40:00|185.52|183.12|185.31|182.91|185.73|183.33|184.88|182.48|0
1693187100000|2023-08-28 01:45:00|185.52|183.12|184.24|181.84|185.94|183.54|184.24|181.84|0
1693187400000|2023-08-28 01:50:00|184.13|181.73|185.09|182.69|185.09|182.69|184.03|181.63|0
1693187700000|2023-08-28 01:55:00|185.3|182.9|184.87|182.47|185.3|182.9|184.66|182.26|0
1693188000000|2023-08-28 02:00:00|185.08|182.68|185.29|182.89|185.5|183.1|184.45|182.05|0
1693188300000|2023-08-28 02:05:00|185.5|183.1|184.02|181.62|185.71|183.31|184.02|181.62|0
1693188600000|2023-08-28 02:10:00|183.81|181.41|184.86|182.46|184.86|182.46|182.96|180.56|0
1693188900000|2023-08-28 02:15:00|185.07|182.67|183.38|180.98|185.07|182.67|182.95|180.55|0
1693189200000|2023-08-28 02:20:00|183.59|181.19|184.01|181.61|184.01|181.61|183.16|180.76|0
1693189500000|2023-08-28 02:25:00|183.79|181.39|184|181.6|184.22|181.82|183.58|181.18|0
1693189800000|2023-08-28 02:30:00|184.21|181.81|184.42|182.02|184.74|182.34|184.21|181.81|0
1693190100000|2023-08-28 02:35:00|184.63|182.23|185.26|182.86|185.48|183.08|184.42|182.02|0
1693190400000|2023-08-28 02:40:00|185.48|183.08|185.47|183.07|185.69|183.29|185.05|182.65|0
1693190700000|2023-08-28 02:45:00|185.68|183.28|185.89|183.49|186.32|183.92|185.47|183.07|0
1693191000000|2023-08-28 02:50:00|186.1|183.7|185.89|183.49|186.32|183.92|185.68|183.28|0
1693191300000|2023-08-28 02:55:00|185.78|183.38|185.67|183.27|186.31|183.91|185.46|183.06|0
1693191600000|2023-08-28 03:00:00|185.46|183.06|185.24|182.84|185.67|183.27|185.03|182.63|0
1693191900000|2023-08-28 03:05:00|185.46|183.06|184.39|181.99|185.46|183.06|184.18|181.78|0
1693192200000|2023-08-28 03:10:00|184.18|181.78|184.18|181.78|184.39|181.99|183.76|181.36|0
1693192500000|2023-08-28 03:15:00|183.97|181.57|182.91|180.51|184.18|181.78|182.7|180.3|0
1693192800000|2023-08-28 03:20:00|183.12|180.72|183.33|180.93|183.96|181.56|182.7|180.3|0
1693193100000|2023-08-28 03:25:00|183.54|181.14|183.96|181.56|184.17|181.77|183.32|180.92|0
1693193400000|2023-08-28 03:30:00|184.17|181.77|183.74|181.34|184.17|181.77|183.53|181.13|0
1693193700000|2023-08-28 03:35:00|183.53|181.13|183.31|180.91|183.74|181.34|182.89|180.49|0
1693194000000|2023-08-28 03:40:00|183.53|181.13|183.52|181.12|183.74|181.34|183.31|180.91|0
1693194300000|2023-08-28 03:45:00|183.31|180.91|182.46|180.06|183.31|180.91|182.46|180.06|0
1693194600000|2023-08-28 03:50:00|182.67|180.27|182.88|180.48|183.09|180.69|182.67|180.27|0
1693194900000|2023-08-28 03:55:00|182.67|180.27|181.4|179|182.88|180.48|181.4|179|0
1693195200000|2023-08-28 04:00:00|181.61|179.21|182.24|179.84|182.45|180.05|181.4|179|0
1693195500000|2023-08-28 04:05:00|182.03|179.63|182.45|180.05|182.45|180.05|181.82|179.42|0
1693195800000|2023-08-28 04:10:00|182.24|179.84|182.65|180.25|182.65|180.25|182.23|179.83|0
1693196100000|2023-08-28 04:15:00|182.44|180.04|182.44|180.04|182.65|180.25|182.23|179.83|0
1693196400000|2023-08-28 04:20:00|182.54|180.14|182.86|180.46|182.86|180.46|182.44|180.04|0
1693196700000|2023-08-28 04:25:00|182.75|180.35|182.43|180.03|182.86|180.46|182.43|180.03|0
1693197000000|2023-08-28 04:30:00|182.64|180.24|182.85|180.45|182.85|180.45|182.64|180.24|0
1693197300000|2023-08-28 04:35:00|182.64|180.24|183.06|180.66|183.06|180.66|182.64|180.24|0
1693197600000|2023-08-28 04:40:00|182.85|180.45|182.63|180.23|182.85|180.45|182.21|179.81|0
1693197900000|2023-08-28 04:45:00|182.73|180.33|182.84|180.44|183.05|180.65|182.63|180.23|0
1693198200000|2023-08-28 04:50:00|182.73|180.33|182.62|180.22|183.05|180.65|182.62|180.22|0
1693198500000|2023-08-28 04:55:00|182.41|180.01|183.04|180.64|183.04|180.64|182.3|179.9|0
1693198800000|2023-08-28 05:00:00|182.83|180.43|182.19|179.79|182.83|180.43|181.77|179.37|0
1693199100000|2023-08-28 05:05:00|182.4|180|182.19|179.79|182.62|180.22|181.77|179.37|0
1693199400000|2023-08-28 05:10:00|182.4|180|181.76|179.36|182.4|180|181.55|179.15|0
1693199700000|2023-08-28 05:15:00|181.97|179.57|182.49|180.09|182.6|180.2|181.55|179.15|0
1693200000000|2023-08-28 05:20:00|182.39|179.99|182.18|179.78|182.6|180.2|181.97|179.57|0
1693200300000|2023-08-28 05:25:00|181.97|179.57|181.96|179.56|182.18|179.78|181.54|179.14|0
1693200600000|2023-08-28 05:30:00|182.17|179.77|183.65|181.25|183.86|181.46|182.17|179.77|0
1693200900000|2023-08-28 05:35:00|183.44|181.04|184.07|181.67|184.28|181.88|183.44|181.04|0
1693201200000|2023-08-28 05:40:00|184.28|181.88|184.7|182.3|184.91|182.51|184.28|181.88|0
1693201500000|2023-08-28 05:45:00|184.49|182.09|186.61|184.21|187.24|184.84|184.27|181.87|0
1693201800000|2023-08-28 05:50:00|186.39|183.99|185.96|183.56|186.6|184.2|185.75|183.35|0
1693202100000|2023-08-28 05:55:00|185.85|183.45|187.24|184.84|187.24|184.84|185.75|183.35|0
1693202400000|2023-08-28 06:00:00|187.45|185.05|187.02|184.62|187.66|185.26|185.53|183.13|0
1693202700000|2023-08-28 06:05:00|187.13|184.93|187.55|185.35|187.77|185.57|186.71|184.51|0
1693203000000|2023-08-28 06:10:00|187.77|185.57|187.34|185.14|187.98|185.78|186.91|184.71|0
1693203300000|2023-08-28 06:15:00|187.12|184.92|187.33|185.13|187.97|185.77|187.12|184.92|0
1693203600000|2023-08-28 06:20:00|187.12|184.92|186.9|184.7|187.33|185.13|186.69|184.49|0
1693203900000|2023-08-28 06:25:00|187.12|184.92|187.11|184.91|187.33|185.13|186.69|184.49|0
1693204200000|2023-08-28 06:30:00|187.33|185.13|187.32|185.12|187.96|185.76|187.11|184.91|0
1693204500000|2023-08-28 06:35:00|187.54|185.34|187.32|185.12|187.96|185.76|187.21|185.01|0
1693204800000|2023-08-28 06:40:00|187.53|185.33|187.95|185.75|187.96|185.76|187.32|185.12|0
1693205100000|2023-08-28 06:45:00|187.74|185.54|186.67|184.47|187.74|185.54|186.67|184.47|0
1693205400000|2023-08-28 06:50:00|186.46|184.26|185.61|183.41|186.46|184.26|185.39|183.19|0
1693205700000|2023-08-28 06:55:00|185.39|183.19|185.81|183.61|185.81|183.61|185.39|183.19|0
1693206000000|2023-08-28 07:00:00|186.03|183.83|184.54|182.34|186.03|183.83|184.11|181.91|0
1693206300000|2023-08-28 07:05:00|184.75|182.55|186.87|184.67|187.08|184.88|184.75|182.55|0
1693206600000|2023-08-28 07:10:00|187.08|184.88|185.59|183.39|187.08|184.88|184.96|182.76|0
1693206900000|2023-08-28 07:15:00|185.38|183.18|186.65|184.45|187.08|184.88|185.17|182.97|0
1693207200000|2023-08-28 07:20:00|186.86|184.66|186.22|184.02|187.71|185.51|186.01|183.81|0
1693207500000|2023-08-28 07:25:00|186.65|184.45|186.64|184.44|186.65|184.45|185.37|183.17|0
1693207800000|2023-08-28 07:30:00|186.43|184.23|187.7|185.5|187.92|185.72|186.43|184.23|0
1693208100000|2023-08-28 07:35:00|187.92|185.72|186.21|184.01|187.92|185.72|186.21|184.01|0
1693208400000|2023-08-28 07:40:00|186|183.8|183.34|181.14|186.21|184.01|183.02|180.82|0
1693208700000|2023-08-28 07:45:00|183.45|181.25|184.08|181.88|184.29|182.09|181.12|178.92|0
1693209000000|2023-08-28 07:50:00|183.66|181.46|184.18|181.98|184.5|182.3|183.23|181.03|0
1693209300000|2023-08-28 07:55:00|184.07|181.87|183.22|181.02|184.07|181.87|182.8|180.6|0
1693209600000|2023-08-28 08:00:00|182.8|180.6|183.64|181.44|184.49|182.29|182.8|180.6|0
1693209900000|2023-08-28 08:05:00|183.86|181.66|185.97|183.77|186.08|183.88|183.43|181.23|0
1693210200000|2023-08-28 08:10:00|186.19|183.99|184.7|182.5|186.4|184.2|184.48|182.28|0
1693210500000|2023-08-28 08:15:00|184.48|182.28|185.54|183.34|185.75|183.55|184.27|182.07|0
1693210800000|2023-08-28 08:20:00|185.75|183.55|187.67|185.47|187.67|185.47|185.54|183.34|0
1693211100000|2023-08-28 08:25:00|187.45|185.25|188.09|185.89|188.31|186.11|187.45|185.25|0
1693211400000|2023-08-28 08:30:00|187.88|185.68|188.09|185.89|188.09|185.89|186.81|184.61|0
1693211700000|2023-08-28 08:35:00|187.87|185.67|187.44|185.24|188.3|186.1|187.02|184.82|0
1693212000000|2023-08-28 08:40:00|187.65|185.45|187.01|184.81|187.87|185.67|186.8|184.6|0
1693212300000|2023-08-28 08:45:00|187.22|185.02|186.16|183.96|187.22|185.02|185.73|183.53|0
1693212600000|2023-08-28 08:50:00|185.94|183.74|186.36|184.16|186.79|184.59|185.73|183.53|0
1693212900000|2023-08-28 08:55:00|186.15|183.95|185.94|183.74|186.36|184.16|185.51|183.31|0
1693213200000|2023-08-28 09:00:00|185.72|183.52|185.08|182.88|186.36|184.16|185.08|182.88|0
1693213500000|2023-08-28 09:05:00|184.87|182.67|182.96|180.76|185.51|183.31|182.96|180.76|0
1693213800000|2023-08-28 09:10:00|183.17|180.97|183.38|181.18|183.8|181.6|182.75|180.55|0
1693214100000|2023-08-28 09:15:00|183.17|180.97|182.95|180.75|183.17|180.97|181.9|179.7|0
1693214400000|2023-08-28 09:20:00|182.84|180.64|183.79|181.59|183.79|181.59|182.53|180.33|0
1693214700000|2023-08-28 09:25:00|184.01|181.81|186.13|183.93|186.13|183.93|184|181.8|0
1693215000000|2023-08-28 09:30:00|186.34|184.14|185.7|183.5|186.76|184.56|185.27|183.07|0
1693215300000|2023-08-28 09:35:00|185.91|183.71|186.12|183.92|187.19|184.99|185.91|183.71|0
1693215600000|2023-08-28 09:40:00|185.69|183.49|185.9|183.7|185.9|183.7|185.26|183.06|0
1693215900000|2023-08-28 09:45:00|185.69|183.49|184.83|182.63|185.9|183.7|184.83|182.63|0
1693216200000|2023-08-28 09:50:00|185.05|182.85|185.26|183.06|186.32|184.12|184.83|182.63|0
1693216500000|2023-08-28 09:55:00|185.04|182.84|185.46|183.26|185.89|183.69|185.04|182.84|0
1693216800000|2023-08-28 10:00:00|185.25|183.05|183.55|181.35|185.68|183.48|183.34|181.14|0
1693217100000|2023-08-28 10:05:00|183.76|181.56|182.28|180.08|183.97|181.77|182.07|179.87|0
1693217400000|2023-08-28 10:10:00|182.07|179.87|182.7|180.5|182.91|180.71|181.64|179.44|0
1693217700000|2023-08-28 10:15:00|182.49|180.29|182.48|180.28|182.7|180.5|181.85|179.65|0
1693218000000|2023-08-28 10:20:00|182.58|180.38|183.11|180.91|183.12|180.92|182.48|180.28|0
1693218300000|2023-08-28 10:25:00|182.9|180.7|182.9|180.7|183.11|180.91|182.47|180.27|0
1693218600000|2023-08-28 10:30:00|183.32|181.12|184.59|182.39|185.01|182.81|183.11|180.91|0
1693218900000|2023-08-28 10:35:00|184.38|182.18|184.37|182.17|184.8|182.6|183.95|181.75|0
1693219200000|2023-08-28 10:40:00|184.16|181.96|183.94|181.74|185.01|182.81|183.73|181.53|0
1693219500000|2023-08-28 10:45:00|183.73|181.53|185.21|183.01|185.43|183.23|183.52|181.32|0
1693219800000|2023-08-28 10:50:00|185.43|183.23|185.21|183.01|186.06|183.86|185.21|183.01|0
1693220100000|2023-08-28 10:55:00|185|182.8|184.78|182.58|185.21|183.01|184.36|182.16|0
1693220400000|2023-08-28 11:00:00|184.99|182.79|186.05|183.85|186.69|184.49|184.88|182.68|0
1693220700000|2023-08-28 11:05:00|185.63|183.43|185.2|183|186.27|184.07|184.99|182.79|0
1693221000000|2023-08-28 11:10:00|184.99|182.79|185.62|183.42|185.62|183.42|183.92|181.72|0
1693221300000|2023-08-28 11:15:00|185.41|183.21|186.47|184.27|186.47|184.27|185.19|182.99|0
1693221600000|2023-08-28 11:20:00|186.68|184.48|187.1|184.9|187.32|185.12|186.25|184.05|0
1693221900000|2023-08-28 11:25:00|186.89|184.69|186.03|183.83|187.32|185.12|186.03|183.83|0
1693222200000|2023-08-28 11:30:00|185.82|183.62|187.31|185.11|187.31|185.11|185.4|183.2|0
1693222500000|2023-08-28 11:35:00|187.52|185.32|186.45|184.25|187.95|185.75|186.24|184.04|0
1693222800000|2023-08-28 11:40:00|186.24|184.04|187.09|184.89|187.52|185.32|186.03|183.83|0
1693223100000|2023-08-28 11:45:00|187.3|185.1|187.83|185.63|187.94|185.74|186.66|184.46|0
1693223400000|2023-08-28 11:50:00|187.94|185.74|187.94|185.74|188.15|185.95|187.3|185.1|0
1693223700000|2023-08-28 11:55:00|187.72|185.52|188.36|186.16|188.36|186.16|187.72|185.52|0
1693224000000|2023-08-28 12:00:00|188.15|185.95|187.93|185.73|188.36|186.16|187.71|185.51|0
1693224300000|2023-08-28 12:05:00|188.14|185.94|191.14|188.94|191.36|189.16|188.14|185.94|0
1693224600000|2023-08-28 12:10:00|190.93|188.73|191.14|188.94|191.57|189.37|190.28|188.08|0
1693224900000|2023-08-28 12:15:00|190.92|188.72|191.35|189.15|191.56|189.36|190.7|188.5|0
1693225200000|2023-08-28 12:20:00|191.56|189.36|191.77|189.57|192.21|190.01|191.34|189.14|0
1693225500000|2023-08-28 12:25:00|191.99|189.79|194.79|192.59|195.01|192.81|191.77|189.57|0
1693225800000|2023-08-28 12:30:00|194.58|192.38|196.25|194.05|196.52|194.32|194.36|192.16|0
1693226100000|2023-08-28 12:35:00|196.03|193.83|195.59|193.39|197.12|194.92|194.94|192.74|0
1693226400000|2023-08-28 12:40:00|195.37|193.17|196.02|193.82|196.46|194.26|195.37|193.17|0
1693226700000|2023-08-28 12:45:00|196.24|194.04|194.5|192.3|196.24|194.04|194.5|192.3|0
1693227000000|2023-08-28 12:50:00|194.71|192.51|195.8|193.6|196.02|193.82|193.84|191.64|0
1693227300000|2023-08-28 12:55:00|196.02|193.82|197.98|195.78|198.41|196.21|196.02|193.82|0
1693227600000|2023-08-28 13:00:00|197.76|195.56|196.88|194.68|198.41|196.21|196.88|194.68|0
1693227900000|2023-08-28 13:05:00|197.1|194.9|197.97|195.77|198.19|195.99|196.77|194.57|0
1693228200000|2023-08-28 13:10:00|197.75|195.55|197.97|195.77|199.94|197.74|197.75|195.55|0
1693228500000|2023-08-28 13:15:00|197.75|195.55|197.53|195.33|198.18|195.98|196.87|194.67|0
1693228800000|2023-08-28 13:20:00|197.52|195.32|199.6|197.4|199.71|197.51|197.52|195.32|0
1693229100000|2023-08-28 13:25:00|199.49|197.29|198.83|196.63|200.15|197.95|197.08|194.88|0
1693229400000|2023-08-28 13:30:00|199.71|197.51|204.54|202.34|205.65|203.45|197.08|194.88|0
1693229700000|2023-08-28 13:35:00|204.32|202.12|201.02|198.82|207.42|205.22|200.58|198.38|0
1693230000000|2023-08-28 13:40:00|201.46|199.26|202.77|200.57|203.43|201.23|198.6|196.4|0
1693230300000|2023-08-28 13:45:00|204.09|201.89|202.55|200.35|206.52|204.32|201.01|198.81|0
1693230600000|2023-08-28 13:50:00|202.77|200.57|199.91|197.71|202.77|200.57|195.32|193.12|0
1693230900000|2023-08-28 13:55:00|199.47|197.27|201.66|199.46|202.76|200.56|199.47|197.27|0
1693231200000|2023-08-28 14:00:00|202.54|200.34|201.88|199.68|204.08|201.88|199.03|196.83|0
1693231500000|2023-08-28 14:05:00|202.1|199.9|201.7|199.5|203.2|201|199.68|197.48|0
1693231800000|2023-08-28 14:10:00|202.15|199.95|199.72|197.52|203.03|200.83|198.4|196.2|0
1693232100000|2023-08-28 14:15:00|199.94|197.74|200.82|198.62|203.03|200.83|198.62|196.42|0
1693232400000|2023-08-28 14:20:00|200.6|198.4|205.68|203.48|205.9|203.7|200.37|198.17|0
1693232700000|2023-08-28 14:25:00|206.35|204.15|206.34|204.14|206.57|204.37|204.35|202.15|0
1693233000000|2023-08-28 14:30:00|206.79|204.59|205.9|203.7|207.23|205.03|204.34|202.14|0
1693233300000|2023-08-28 14:35:00|205.67|203.47|201.02|198.82|206.34|204.14|201.02|198.82|0
1693233600000|2023-08-28 14:40:00|200.58|198.38|198.38|196.18|201.46|199.26|197.06|194.86|0
1693233900000|2023-08-28 14:45:00|197.83|195.63|197.28|195.08|200.14|197.94|196.62|194.42|0
1693234200000|2023-08-28 14:50:00|197.06|194.86|192.47|190.27|197.72|195.52|191.39|189.19|0
1693234500000|2023-08-28 14:55:00|193.34|191.14|197.05|194.85|197.05|194.85|192.04|189.84|0
1693234800000|2023-08-28 15:00:00|196.83|194.63|194.21|192.01|196.83|194.63|193.12|190.92|0
1693235100000|2023-08-28 15:05:00|194.43|192.23|192.46|190.26|194.43|192.23|189.42|187.22|0
1693235400000|2023-08-28 15:10:00|192.24|190.04|191.81|189.61|193.33|191.13|190.07|187.87|0
1693235700000|2023-08-28 15:15:00|191.59|189.39|191.37|189.17|193.55|191.35|190.5|188.3|0
1693236000000|2023-08-28 15:20:00|191.8|189.6|191.58|189.38|193.54|191.34|190.71|188.51|0
1693236300000|2023-08-28 15:25:00|191.8|189.6|191.36|189.16|195.28|193.08|190.28|188.08|0
1693236600000|2023-08-28 15:30:00|190.71|188.51|191.97|189.77|194.19|191.99|190.65|188.45|0
1693236900000|2023-08-28 15:35:00|191.75|189.55|193.72|191.52|194.83|192.63|191.53|189.33|0
1693237200000|2023-08-28 15:40:00|193.94|191.74|188.24|186.04|194.38|192.18|186.27|184.07|0
1693237500000|2023-08-28 15:45:00|188.02|185.82|187.55|185.35|189.3|187.1|185.84|183.64|0
1693237800000|2023-08-28 15:50:00|187.34|185.14|188.42|186.22|189.08|186.88|186.03|183.83|0
1693238100000|2023-08-28 15:55:00|188.64|186.44|191.04|188.84|191.25|189.05|187.99|185.79|0
1693238400000|2023-08-28 16:00:00|190.38|188.18|190.38|188.18|190.82|188.62|189.07|186.87|0
1693238700000|2023-08-28 16:05:00|190.16|187.96|191.03|188.83|191.47|189.27|188.85|186.65|0
1693239000000|2023-08-28 16:10:00|190.81|188.61|192.34|190.14|192.56|190.36|189.28|187.08|0
1693239300000|2023-08-28 16:15:00|191.9|189.7|188.84|186.64|192.34|190.14|188.62|186.42|0
1693239600000|2023-08-28 16:20:00|188.62|186.42|188.18|185.98|188.62|186.42|186.66|184.46|0
1693239900000|2023-08-28 16:25:00|187.97|185.77|188.62|186.42|189.27|187.07|186.66|184.46|0
1693240200000|2023-08-28 16:30:00|188.83|186.63|188.83|186.63|189.7|187.5|187.09|184.89|0
1693240500000|2023-08-28 16:35:00|188.61|186.41|192.1|189.9|192.32|190.12|187.96|185.76|0
1693240800000|2023-08-28 16:40:00|191.88|189.68|193.42|191.22|195.18|192.98|190.79|188.59|0
1693241100000|2023-08-28 16:45:00|193.2|191|192.58|190.38|194.12|191.92|192.36|190.16|0
1693241400000|2023-08-28 16:50:00|192.8|190.6|196.33|194.13|196.55|194.35|192.58|190.38|0
1693241700000|2023-08-28 16:55:00|195.89|193.69|200.32|198.12|200.77|198.57|195.89|193.69|0
1693242000000|2023-08-28 17:00:00|200.54|198.34|202.77|200.57|203.44|201.24|200.32|198.12|0
1693242300000|2023-08-28 17:05:00|203|200.8|202.99|200.79|206.58|204.38|202.99|200.79|0
1693242600000|2023-08-28 17:10:00|203.22|201.02|202.32|200.12|204.11|201.91|201.87|199.67|0
1693242900000|2023-08-28 17:15:00|202.54|200.34|200.76|198.56|202.54|200.34|199.42|197.22|0
1693243200000|2023-08-28 17:20:00|200.98|198.78|202.09|199.89|203.43|201.23|200.98|198.78|0
1693243500000|2023-08-28 17:25:00|202.31|200.11|201.86|199.66|202.31|200.11|200.53|198.33|0
1693243800000|2023-08-28 17:30:00|202.09|199.89|202.53|200.33|203.88|201.68|202.09|199.89|0
1693244100000|2023-08-28 17:35:00|201.86|199.66|199.19|196.99|201.86|199.66|197.63|195.43|0
1693244400000|2023-08-28 17:40:00|199.41|197.21|197.41|195.21|200.52|198.32|197.18|194.98|0
1693244700000|2023-08-28 17:45:00|197.63|195.43|196.74|194.54|198.07|195.87|196.07|193.87|0
1693245000000|2023-08-28 17:50:00|196.52|194.32|190.78|188.58|196.74|194.54|190.56|188.36|0
1693245300000|2023-08-28 17:55:00|190.34|188.14|187.28|185.08|190.34|188.14|185.32|183.12|0
1693245600000|2023-08-28 18:00:00|187.49|185.29|187.71|185.51|188.58|186.38|185.97|183.77|0
1693245900000|2023-08-28 18:05:00|187.49|185.29|189.67|187.47|189.89|187.69|186.83|184.63|0
1693246200000|2023-08-28 18:10:00|189.24|187.04|187.48|185.28|189.89|187.69|186.39|184.19|0
1693246500000|2023-08-28 18:15:00|188.14|185.94|185.3|183.1|188.79|186.59|185.3|183.1|0
1693246800000|2023-08-28 18:20:00|185.74|183.54|187.48|185.28|188.13|185.93|185.3|183.1|0
1693247100000|2023-08-28 18:25:00|187.26|185.06|188.57|186.37|189.22|187.02|185.95|183.75|0
1693247400000|2023-08-28 18:30:00|188.13|185.93|188.34|186.14|188.78|186.58|186.38|184.18|0
1693247700000|2023-08-28 18:35:00|188.56|186.36|189.87|187.67|193.39|191.19|188.34|186.14|0
1693248000000|2023-08-28 18:40:00|190.09|187.89|191.63|189.43|192.51|190.31|189.87|187.67|0
1693248300000|2023-08-28 18:45:00|191.85|189.65|191.84|189.64|192.29|190.09|190.31|188.11|0
1693248600000|2023-08-28 18:50:00|191.62|189.42|193.82|191.62|193.82|191.62|191.62|189.42|0
1693248900000|2023-08-28 18:55:00|194.27|192.07|193.82|191.62|194.49|192.29|191.18|188.98|0
1693249200000|2023-08-28 19:00:00|194.26|192.06|195.36|193.16|196.25|194.05|192.72|190.52|0
1693249500000|2023-08-28 19:05:00|195.14|192.94|197.8|195.6|198.24|196.04|193.82|191.62|0
1693249800000|2023-08-28 19:10:00|198.02|195.82|195.14|192.94|198.02|195.82|194.7|192.5|0
1693250100000|2023-08-28 19:15:00|195.36|193.16|194.47|192.27|195.58|193.38|193.37|191.17|0
1693250400000|2023-08-28 19:20:00|194.69|192.49|191.6|189.4|194.91|192.71|189.85|187.65|0
1693250700000|2023-08-28 19:25:00|191.38|189.18|193.8|191.6|194.69|192.49|190.5|188.3|0
1693251000000|2023-08-28 19:30:00|193.14|190.94|195.35|193.15|195.79|193.59|192.26|190.06|0
1693251300000|2023-08-28 19:35:00|195.12|192.92|195.12|192.92|197.34|195.14|194.68|192.48|0
1693251600000|2023-08-28 19:40:00|194.9|192.7|198.22|196.02|198.22|196.02|194.24|192.04|0
1693251900000|2023-08-28 19:45:00|198|195.8|200.89|198.69|207.39|205.19|198|195.8|0
1693252200000|2023-08-28 19:50:00|201.11|198.91|200|197.8|201.78|199.58|198.22|196.02|0
1693252500000|2023-08-28 19:55:00|199.55|197.35|201.11|198.91|203.57|201.37|199.11|196.91|0
1693252800000|2023-08-28 20:00:00|200.66|198.46|202.45|200.25|203.34|201.14|200.44|198.24|0
1693253100000|2023-08-28 20:05:00|201.78|199.58|202.44|200.24|202.89|200.69|201.33|199.13|0
1693253400000|2023-08-28 20:10:00|202.22|200.02|202.44|200.24|202.44|200.24|201.77|199.57|0
1693253700000|2023-08-28 20:15:00|202.76|200.36|202.54|200.14|202.76|200.36|201.87|199.47|0
1693254000000|2023-08-28 20:20:00|202.76|200.36|202.53|200.13|202.76|200.36|202.09|199.69|0
1693254300000|2023-08-28 20:25:00|202.76|200.36|203.2|200.8|203.2|200.8|202.76|200.36|0
1693254600000|2023-08-28 20:30:00|203.43|201.03|203.42|201.02|203.65|201.25|203.42|201.02|0
1693254900000|2023-08-28 20:35:00|203.2|200.8|202.97|200.57|203.65|201.25|202.97|200.57|0
1693255200000|2023-08-28 20:40:00|203.2|200.8|202.97|200.57|203.2|200.8|202.97|200.57|0
1693255500000|2023-08-28 20:45:00|203.19|200.79|202.97|200.57|203.19|200.79|202.97|200.57|0
1693255800000|2023-08-28 20:50:00|203.19|200.79|202.74|200.34|203.19|200.79|202.74|200.34|0
1693256100000|2023-08-28 20:55:00|203.19|200.79|203.74|201.34|203.86|201.46|202.96|200.56|0
1693256400000|2023-08-28 21:00:00|203.59|201.19|203.68|201.28|203.69|201.29|203.52|201.12|0
1693256700000|2023-08-28 21:05:00|203.61|201.21|203.78|201.38|203.78|201.38|203.61|201.21|0
1693257000000|2023-08-28 21:10:00|203.74|201.34|203.74|201.34|203.74|201.34|203.55|201.15|0
1693257300000|2023-08-28 21:15:00|203.71|201.31|203.51|201.11|203.88|201.48|203.51|201.11|0
1693257600000|2023-08-28 21:20:00|203.41|201.01|203.57|201.17|203.77|201.37|203.34|200.94|0
1693257900000|2023-08-28 21:25:00|203.8|201.4|203.77|201.37|203.8|201.4|203.77|201.37|0
1693258200000|2023-08-28 21:30:00|203.8|201.4|203.79|201.39|203.8|201.4|203.79|201.39|0
1693259100000|2023-08-28 21:45:00|203.76|201.36|203.82|201.42|203.82|201.42|203.76|201.36|0
1693259400000|2023-08-28 21:50:00|203.76|201.36|203.84|201.44|203.85|201.45|203.76|201.36|0
1693259700000|2023-08-28 21:55:00|203.75|201.35|203.53|201.13|203.75|201.35|203.49|201.09|0
1693260000000|2023-08-28 22:00:00|203.71|201.31|205.39|202.99|205.73|203.33|203.48|201.08|0
1693260300000|2023-08-28 22:05:00|205.62|203.22|204.72|202.32|205.62|203.22|204.49|202.09|0
1693260600000|2023-08-28 22:10:00|204.49|202.09|205.27|202.87|205.84|203.44|204.49|202.09|0
1693260900000|2023-08-28 22:15:00|205.39|202.99|205.83|203.43|205.84|203.44|205.16|202.76|0
1693261200000|2023-08-28 22:20:00|206.06|203.66|205.61|203.21|206.06|203.66|205.61|203.21|0
1693261500000|2023-08-28 22:25:00|205.83|203.43|205.15|202.75|205.83|203.43|204.93|202.53|0
1693261800000|2023-08-28 22:30:00|204.93|202.53|204.93|202.53|204.93|202.53|204.7|202.3|0
1693262100000|2023-08-28 22:35:00|204.7|202.3|204.92|202.52|205.37|202.97|204.7|202.3|0
1693262400000|2023-08-28 22:40:00|204.7|202.3|205.15|202.75|205.15|202.75|204.25|201.85|0
1693262700000|2023-08-28 22:45:00|205.25|202.85|204.92|202.52|205.37|202.97|204.92|202.52|0
1693263000000|2023-08-28 22:50:00|204.69|202.29|204.91|202.51|204.91|202.51|204.69|202.29|0
1693263300000|2023-08-28 22:55:00|204.69|202.29|204.69|202.29|204.91|202.51|204.69|202.29|0
1693263600000|2023-08-28 23:00:00|204.91|202.51|203.79|201.39|204.91|202.51|203.79|201.39|0
1693263900000|2023-08-28 23:05:00|203.67|201.27|203.56|201.16|204.01|201.61|203.56|201.16|0
1693264200000|2023-08-28 23:10:00|203.34|200.94|203.11|200.71|203.56|201.16|202.89|200.49|0
1693264500000|2023-08-28 23:15:00|203.22|200.82|203.11|200.71|203.56|201.16|203.11|200.71|0
1693264800000|2023-08-28 23:20:00|203.33|200.93|203.55|201.15|203.55|201.15|202.99|200.59|0
1693265100000|2023-08-28 23:25:00|203.33|200.93|203.55|201.15|203.55|201.15|203.33|200.93|0
1693265400000|2023-08-28 23:30:00|203.77|201.37|203.32|200.92|203.77|201.37|203.1|200.7|0
1693265700000|2023-08-28 23:35:00|203.1|200.7|202.87|200.47|203.1|200.7|202.87|200.47|0
1693266000000|2023-08-28 23:40:00|202.65|200.25|203.09|200.69|203.09|200.69|202.65|200.25|0
1693266300000|2023-08-28 23:45:00|203.2|200.8|202.87|200.47|203.2|200.8|202.64|200.24|0
1693266600000|2023-08-28 23:50:00|202.64|200.24|202.41|200.01|202.64|200.24|202.19|199.79|0
1693266900000|2023-08-28 23:55:00|202.3|199.9|202.41|200.01|202.41|200.01|201.97|199.57|0
1693267200000|2023-08-29 00:00:00|202.19|199.79|201.07|198.67|202.41|200.01|200.84|198.44|0
1693267500000|2023-08-29 00:05:00|200.84|198.44|199.72|197.32|201.07|198.67|199.28|196.88|0
1693267800000|2023-08-29 00:10:00|199.83|197.43|201.28|198.88|201.29|198.89|199.83|197.43|0
1693268100000|2023-08-29 00:15:00|201.06|198.66|201.51|199.11|202.18|199.78|201.06|198.66|0
1693268400000|2023-08-29 00:20:00|201.73|199.33|203.17|200.77|203.4|201|201.73|199.33|0
1693268700000|2023-08-29 00:25:00|202.95|200.55|202.73|200.33|203.17|200.77|202.73|200.33|0
1693269000000|2023-08-29 00:30:00|202.95|200.55|202.95|200.55|203.62|201.22|202.72|200.32|0
1693269300000|2023-08-29 00:35:00|203.17|200.77|203.61|201.21|203.61|201.21|203.17|200.77|0
1693269600000|2023-08-29 00:40:00|203.39|200.99|202.94|200.54|203.83|201.43|202.72|200.32|0
1693269900000|2023-08-29 00:45:00|203.05|200.65|203.38|200.98|203.83|201.43|202.72|200.32|0
1693270200000|2023-08-29 00:50:00|203.27|200.87|203.38|200.98|203.83|201.43|203.16|200.76|0
1693270500000|2023-08-29 00:55:00|203.6|201.2|203.38|200.98|203.71|201.31|203.38|200.98|0
1693270800000|2023-08-29 01:00:00|203.6|201.2|203.15|200.75|203.71|201.31|202.71|200.31|0
1693271100000|2023-08-29 01:05:00|202.93|200.53|203.37|200.97|203.59|201.19|202.7|200.3|0
1693271400000|2023-08-29 01:10:00|203.26|200.86|202.92|200.52|203.26|200.86|202.48|200.08|0
1693271700000|2023-08-29 01:15:00|202.7|200.3|203.59|201.19|204.26|201.86|202.7|200.3|0
1693272000000|2023-08-29 01:20:00|203.7|201.3|202.25|199.85|203.7|201.3|202.03|199.63|0
1693272300000|2023-08-29 01:25:00|202.47|200.07|203.14|200.74|203.36|200.96|202.47|200.07|0
1693272600000|2023-08-29 01:30:00|202.91|200.51|203.02|200.62|204.25|201.85|202.47|200.07|0
1693272900000|2023-08-29 01:35:00|203.13|200.73|202.91|200.51|204.02|201.62|202.68|200.28|0
1693273200000|2023-08-29 01:40:00|203.13|200.73|204.24|201.84|204.24|201.84|202.91|200.51|0
1693273500000|2023-08-29 01:45:00|204.47|202.07|204.02|201.62|205.58|203.18|204.02|201.62|0
1693273800000|2023-08-29 01:50:00|204.24|201.84|201.78|199.38|204.24|201.84|201.78|199.38|0
1693274100000|2023-08-29 01:55:00|202.01|199.61|200.45|198.05|202.23|199.83|200.23|197.83|0
1693274400000|2023-08-29 02:00:00|200.55|198.15|201.56|199.16|201.78|199.38|200.45|198.05|0
1693274700000|2023-08-29 02:05:00|201.33|198.93|202|199.6|202.22|199.82|201.33|198.93|0
1693275000000|2023-08-29 02:10:00|202.22|199.82|202.55|200.15|202.89|200.49|202|199.6|0
1693275300000|2023-08-29 02:15:00|202.66|200.26|201.77|199.37|202.66|200.26|201.77|199.37|0
1693275600000|2023-08-29 02:20:00|201.99|199.59|202.66|200.26|202.88|200.48|201.99|199.59|0
1693275900000|2023-08-29 02:25:00|202.54|200.14|202.88|200.48|202.88|200.48|202.21|199.81|0
1693276200000|2023-08-29 02:30:00|202.65|200.25|202.65|200.25|203.1|200.7|202.43|200.03|0
1693276500000|2023-08-29 02:35:00|202.87|200.47|203.32|200.92|203.32|200.92|202.65|200.25|0
1693276800000|2023-08-29 02:40:00|203.09|200.69|203.09|200.69|203.32|200.92|202.65|200.25|0
1693277100000|2023-08-29 02:45:00|202.87|200.47|202.87|200.47|203.09|200.69|202.42|200.02|0
1693277400000|2023-08-29 02:50:00|202.64|200.24|202.64|200.24|203.31|200.91|202.42|200.02|0
1693277700000|2023-08-29 02:55:00|202.42|200.02|203.53|201.13|203.53|201.13|202.42|200.02|0
1693278000000|2023-08-29 03:00:00|203.31|200.91|203.3|200.9|203.75|201.35|203.3|200.9|0
1693278300000|2023-08-29 03:05:00|203.41|201.01|203.3|200.9|203.75|201.35|203.3|200.9|0
1693278600000|2023-08-29 03:10:00|203.08|200.68|203.4|201|203.52|201.12|202.85|200.45|0
1693278900000|2023-08-29 03:15:00|203.52|201.12|203.74|201.34|203.74|201.34|203.07|200.67|0
1693279200000|2023-08-29 03:20:00|203.96|201.56|203.74|201.34|203.96|201.56|203.74|201.34|0
1693279500000|2023-08-29 03:25:00|203.96|201.56|204.63|202.23|204.85|202.45|203.96|201.56|0
1693279800000|2023-08-29 03:30:00|204.85|202.45|204.4|202|204.85|202.45|204.4|202|0
1693280100000|2023-08-29 03:35:00|204.63|202.23|204.62|202.22|204.85|202.45|204.4|202|0
1693280400000|2023-08-29 03:40:00|204.85|202.45|204.62|202.22|205.07|202.67|204.62|202.22|0
1693280700000|2023-08-29 03:45:00|204.4|202|204.84|202.44|204.84|202.44|204.17|201.77|0
1693281000000|2023-08-29 03:50:00|204.62|202.22|203.94|201.54|204.62|202.22|203.94|201.54|0
1693281300000|2023-08-29 03:55:00|203.83|201.43|204.39|201.99|204.61|202.21|203.83|201.43|0
1693281600000|2023-08-29 04:00:00|204.16|201.76|204.38|201.98|204.72|202.32|204.16|201.76|0
1693281900000|2023-08-29 04:05:00|204.49|202.09|204.16|201.76|204.61|202.21|204.16|201.76|0
1693282200000|2023-08-29 04:10:00|204.04|201.64|204.15|201.75|204.16|201.76|203.93|201.53|0
1693282500000|2023-08-29 04:15:00|203.93|201.53|204.15|201.75|204.38|201.98|203.93|201.53|0
1693282800000|2023-08-29 04:20:00|204.26|201.86|204.6|202.2|204.6|202.2|204.15|201.75|0
1693283100000|2023-08-29 04:25:00|204.82|202.42|205.04|202.64|205.49|203.09|204.82|202.42|0
1693283400000|2023-08-29 04:30:00|204.92|202.52|204.81|202.41|205.04|202.64|204.59|202.19|0
1693283700000|2023-08-29 04:35:00|204.59|202.19|204.14|201.74|204.81|202.41|204.14|201.74|0
1693284000000|2023-08-29 04:40:00|204.36|201.96|203.91|201.51|204.36|201.96|203.69|201.29|0
1693284300000|2023-08-29 04:45:00|203.69|201.29|203.91|201.51|203.91|201.51|203.69|201.29|0
1693284600000|2023-08-29 04:50:00|204.13|201.73|203.91|201.51|204.13|201.73|203.91|201.51|0
1693284900000|2023-08-29 04:55:00|204.13|201.73|204.13|201.73|204.13|201.73|203.9|201.5|0
1693285200000|2023-08-29 05:00:00|203.9|201.5|204.35|201.95|204.35|201.95|203.9|201.5|0
1693285500000|2023-08-29 05:05:00|204.12|201.72|205.46|203.06|205.47|203.07|203.9|201.5|0
1693285800000|2023-08-29 05:10:00|205.24|202.84|206.36|203.96|206.81|204.41|205.24|202.84|0
1693286100000|2023-08-29 05:15:00|206.47|204.07|206.58|204.18|206.58|204.18|206.13|203.73|0
1693286400000|2023-08-29 05:20:00|206.36|203.96|207.25|204.85|207.48|205.08|206.35|203.95|0
1693286700000|2023-08-29 05:25:00|207.03|204.63|207.02|204.62|207.47|205.07|207.02|204.62|0
1693287000000|2023-08-29 05:30:00|206.91|204.51|207.02|204.62|207.02|204.62|206.57|204.17|0
1693287300000|2023-08-29 05:35:00|207.24|204.84|207.13|204.73|207.24|204.84|207.02|204.62|0
1693287600000|2023-08-29 05:40:00|207.24|204.84|206.57|204.17|207.24|204.84|206.57|204.17|0
1693287900000|2023-08-29 05:45:00|206.67|204.27|207.24|204.84|207.46|205.06|206.57|204.17|0
1693288200000|2023-08-29 05:50:00|207.01|204.61|207.23|204.83|207.46|205.06|207.01|204.61|0
1693288500000|2023-08-29 05:55:00|207.01|204.61|207.46|205.06|207.46|205.06|206.78|204.38|0
1693288800000|2023-08-29 06:00:00|207.45|205.05|207.9|205.5|208.35|205.95|207.23|204.83|0
1693289100000|2023-08-29 06:05:00|207.8|205.6|207.8|205.6|208.48|206.28|207.58|205.38|0
1693289400000|2023-08-29 06:10:00|208.02|205.82|206.67|204.47|208.25|206.05|206.22|204.02|0
1693289700000|2023-08-29 06:15:00|206.78|204.58|206.89|204.69|207.35|205.15|206.45|204.25|0
1693290000000|2023-08-29 06:20:00|206.67|204.47|206.67|204.47|207.12|204.92|206.44|204.24|0
1693290300000|2023-08-29 06:25:00|206.44|204.24|206.89|204.69|206.89|204.69|206.44|204.24|0
1693290600000|2023-08-29 06:30:00|206.66|204.46|207.11|204.91|207.56|205.36|206.66|204.46|0
1693290900000|2023-08-29 06:35:00|207.22|205.02|207.56|205.36|208.46|206.26|207.22|205.02|0
1693291200000|2023-08-29 06:40:00|207.78|205.58|208.23|206.03|209.58|207.38|207.78|205.58|0
1693291500000|2023-08-29 06:45:00|208|205.8|207.1|204.9|208|205.8|207.1|204.9|0
1693291800000|2023-08-29 06:50:00|206.88|204.68|205.75|203.55|207.1|204.9|205.53|203.33|0
1693292100000|2023-08-29 06:55:00|205.53|203.33|205.97|203.77|206.08|203.88|205.08|202.88|0
1693292400000|2023-08-29 07:00:00|205.75|203.55|206.53|204.33|207.32|205.12|205.3|203.1|0
1693292700000|2023-08-29 07:05:00|206.42|204.22|206.87|204.67|207.09|204.89|205.3|203.1|0
1693293000000|2023-08-29 07:10:00|206.64|204.44|205.96|203.76|206.75|204.55|205.29|203.09|0
1693293300000|2023-08-29 07:15:00|205.52|203.32|206.19|203.99|206.86|204.66|205.52|203.32|0
1693293600000|2023-08-29 07:20:00|206.41|204.21|208.21|206.01|208.21|206.01|205.74|203.54|0
1693293900000|2023-08-29 07:25:00|208.31|206.11|210.46|208.26|210.68|208.48|208.21|206.01|0
1693294200000|2023-08-29 07:30:00|210.23|208.03|210.91|208.71|212.26|210.06|210.23|208.03|0
1693294500000|2023-08-29 07:35:00|211.13|208.93|210.45|208.25|211.36|209.16|210.23|208.03|0
1693294800000|2023-08-29 07:40:00|209.77|207.57|208.87|206.67|210.23|208.03|208.42|206.22|0
1693295100000|2023-08-29 07:45:00|209.1|206.9|207.4|205.2|209.1|206.9|207.4|205.2|0
1693295400000|2023-08-29 07:50:00|207.52|205.32|201.91|199.71|207.74|205.54|201.91|199.71|0
1693295700000|2023-08-29 07:55:00|201.69|199.49|200.13|197.93|201.69|199.49|199.46|197.26|0
1693296000000|2023-08-29 08:00:00|199.68|197.48|201.02|198.82|201.91|199.71|199.46|197.26|0
1693296300000|2023-08-29 08:05:00|200.79|198.59|201.01|198.81|201.91|199.71|200.12|197.92|0
1693296600000|2023-08-29 08:10:00|200.79|198.59|198.56|196.36|200.79|198.59|198.12|195.92|0
1693296900000|2023-08-29 08:15:00|198.78|196.58|200.34|198.14|200.79|198.59|198.78|196.58|0
1693297200000|2023-08-29 08:20:00|200.12|197.92|201.23|199.03|201.9|199.7|200.12|197.92|0
1693297500000|2023-08-29 08:25:00|201.33|199.13|200.55|198.35|201.45|199.25|200.55|198.35|0
1693297800000|2023-08-29 08:30:00|200.33|198.13|202.34|200.14|202.56|200.36|200.11|197.91|0
1693298100000|2023-08-29 08:35:00|202.56|200.36|202.56|200.36|204.12|201.92|202.56|200.36|0
1693298400000|2023-08-29 08:40:00|202.33|200.13|202.78|200.58|203.22|201.02|202.11|199.91|0
1693298700000|2023-08-29 08:45:00|202.55|200.35|203|200.8|203.67|201.47|202.55|200.35|0
1693299000000|2023-08-29 08:50:00|202.55|200.35|200.54|198.34|203.22|201.02|199.98|197.78|0
1693299300000|2023-08-29 08:55:00|200.76|198.56|198.53|196.33|202.77|200.57|198.53|196.33|0
1693299600000|2023-08-29 09:00:00|198.76|196.56|200.31|198.11|200.76|198.56|198.31|196.11|0
1693299900000|2023-08-29 09:05:00|200.09|197.89|202.09|199.89|202.09|199.89|199.86|197.66|0
1693300200000|2023-08-29 09:10:00|202.32|200.12|201.87|199.67|202.76|200.56|201.75|199.55|0
1693300500000|2023-08-29 09:15:00|202.09|199.89|199.43|197.23|202.09|199.89|198.98|196.78|0
1693300800000|2023-08-29 09:20:00|199.2|197|199.87|197.67|200.54|198.34|198.98|196.78|0
1693301100000|2023-08-29 09:25:00|200.09|197.89|200.99|198.79|201.21|199.01|199.65|197.45|0
1693301400000|2023-08-29 09:30:00|201.09|198.89|201.21|199.01|201.66|199.46|200.54|198.34|0
1693301700000|2023-08-29 09:35:00|200.76|198.56|202.77|200.57|203|200.8|200.76|198.56|0
1693302000000|2023-08-29 09:40:00|202.55|200.35|203|200.8|203.45|201.25|202.1|199.9|0
1693302300000|2023-08-29 09:45:00|203.22|201.02|204.57|202.37|204.57|202.37|203|200.8|0
1693302600000|2023-08-29 09:50:00|204.34|202.14|205.92|203.72|205.92|203.72|203.67|201.47|0
1693302900000|2023-08-29 09:55:00|205.69|203.49|206.82|204.62|207.27|205.07|205.69|203.49|0
1693303200000|2023-08-29 10:00:00|207.04|204.84|205.91|203.71|207.49|205.29|205.69|203.49|0
1693303500000|2023-08-29 10:05:00|206.14|203.94|206.81|204.61|207.26|205.06|205.91|203.71|0
1693303800000|2023-08-29 10:10:00|206.92|204.72|205|202.8|206.92|204.72|204.33|202.13|0
1693304100000|2023-08-29 10:15:00|204.78|202.58|202.08|199.88|204.78|202.58|201.85|199.65|0
1693304400000|2023-08-29 10:20:00|201.96|199.76|203.87|201.67|203.87|201.67|201.63|199.43|0
1693304700000|2023-08-29 10:25:00|203.65|201.45|203.65|201.45|204.1|201.9|202.97|200.77|0
1693305000000|2023-08-29 10:30:00|203.53|201.33|204.09|201.89|204.77|202.57|203.2|201|0
1693305300000|2023-08-29 10:35:00|203.87|201.67|203.41|201.21|204.54|202.34|202.74|200.54|0
1693305600000|2023-08-29 10:40:00|203.64|201.44|203.64|201.44|204.31|202.11|202.96|200.76|0
1693305900000|2023-08-29 10:45:00|203.41|201.21|201.61|199.41|203.64|201.44|201.5|199.3|0
1693306200000|2023-08-29 10:50:00|201.84|199.64|201.39|199.19|201.84|199.64|200.72|198.52|0
1693306500000|2023-08-29 10:55:00|201.61|199.41|200.04|197.84|202.06|199.86|200.04|197.84|0
1693306800000|2023-08-29 11:00:00|199.82|197.62|200.26|198.06|201.16|198.96|199.59|197.39|0
1693307100000|2023-08-29 11:05:00|200.04|197.84|201.83|199.63|202.05|199.85|200.04|197.84|0
1693307400000|2023-08-29 11:10:00|201.6|199.4|200.93|198.73|202.72|200.52|200.7|198.5|0
1693307700000|2023-08-29 11:15:00|201.15|198.95|200.48|198.28|201.6|199.4|200.25|198.05|0
1693308000000|2023-08-29 11:20:00|200.7|198.5|201.14|198.94|202.27|200.07|200.7|198.5|0
1693308300000|2023-08-29 11:25:00|200.92|198.72|198.68|196.48|201.37|199.17|198.68|196.48|0
1693308600000|2023-08-29 11:30:00|199.13|196.93|200.24|198.04|200.69|198.49|199.13|196.93|0
1693308900000|2023-08-29 11:35:00|200.35|198.15|197.56|195.36|200.47|198.27|197.34|195.14|0
1693309200000|2023-08-29 11:40:00|197.67|195.47|197.78|195.58|198.23|196.03|197.56|195.36|0
1693309500000|2023-08-29 11:45:00|197.56|195.36|198.89|196.69|198.89|196.69|196.89|194.69|0
1693309800000|2023-08-29 11:50:00|198.67|196.47|198.67|196.47|198.89|196.69|197.77|195.57|0
1693310100000|2023-08-29 11:55:00|198.44|196.24|197.77|195.57|198.44|196.24|197.55|195.35|0
1693310400000|2023-08-29 12:00:00|197.99|195.79|198.88|196.68|198.88|196.68|197.32|195.12|0
1693310700000|2023-08-29 12:05:00|199.33|197.13|200.67|198.47|201.12|198.92|199.33|197.13|0
1693311000000|2023-08-29 12:10:00|200.89|198.69|199.1|196.9|201.34|199.14|198.65|196.45|0
1693311300000|2023-08-29 12:15:00|199.32|197.12|197.98|195.78|200.22|198.02|197.98|195.78|0
1693311600000|2023-08-29 12:20:00|197.76|195.56|196.64|194.44|198.2|196|196.2|194|0
1693311900000|2023-08-29 12:25:00|196.42|194.22|194.19|191.99|196.64|194.44|193.97|191.77|0
1693312200000|2023-08-29 12:30:00|193.97|191.77|196.19|193.99|196.64|194.44|193.53|191.33|0
1693312500000|2023-08-29 12:35:00|195.97|193.77|196.44|194.24|196.44|194.24|194.65|192.45|0
1693312800000|2023-08-29 12:40:00|196.21|194.01|198.22|196.02|198.22|196.02|195.54|193.34|0
1693313100000|2023-08-29 12:45:00|198.44|196.24|197.99|195.79|198.44|196.24|196.65|194.45|0
1693313400000|2023-08-29 12:50:00|198.22|196.02|198.21|196.01|200.01|197.81|197.77|195.57|0
1693313700000|2023-08-29 12:55:00|197.99|195.79|198.66|196.46|199.33|197.13|197.54|195.34|0
1693314000000|2023-08-29 13:00:00|198.88|196.68|197.09|194.89|199.11|196.91|197.09|194.89|0
1693314300000|2023-08-29 13:05:00|196.87|194.67|199.1|196.9|200|197.8|196.64|194.44|0
1693314600000|2023-08-29 13:10:00|198.88|196.68|197.08|194.88|198.88|196.68|196.42|194.22|0
1693314900000|2023-08-29 13:15:00|196.64|194.44|198.65|196.45|198.65|196.45|195.3|193.1|0
1693315200000|2023-08-29 13:20:00|198.42|196.22|199.54|197.34|200.44|198.24|198.2|196|0
1693315500000|2023-08-29 13:25:00|198.87|196.67|199.54|197.34|199.54|197.34|198.2|196|0
1693315800000|2023-08-29 13:30:00|199.65|197.45|203.13|200.93|203.13|200.93|197.75|195.55|0
1693316100000|2023-08-29 13:35:00|202.91|200.71|203.35|201.15|204.48|202.28|201.1|198.9|0
1693316400000|2023-08-29 13:40:00|202.9|200.7|207.87|205.67|208.55|206.35|202.68|200.48|0
1693316700000|2023-08-29 13:45:00|208.1|205.9|212.42|210.22|213.11|210.91|208.1|205.9|0
1693317000000|2023-08-29 13:50:00|212.65|210.45|211.72|209.52|214|211.8|209.69|207.49|0
1693317300000|2023-08-29 13:55:00|211.49|209.29|210.24|208.04|212.18|209.98|208.32|206.12|0
1693317600000|2023-08-29 14:00:00|213.54|211.34|221.55|219.35|221.55|219.35|213.31|211.11|0
1693317900000|2023-08-29 14:05:00|222.01|219.81|221.32|219.12|223.85|221.65|220.4|218.2|0
1693318200000|2023-08-29 14:10:00|221.55|219.35|222.93|220.73|224.08|221.88|218.1|215.9|0
1693318500000|2023-08-29 14:15:00|222.7|220.5|228.01|225.81|229.63|227.43|222.7|220.5|0
1693318800000|2023-08-29 14:20:00|228.24|226.04|230.32|228.12|230.79|228.59|227.31|225.11|0
1693319100000|2023-08-29 14:25:00|230.56|228.36|230.31|228.11|231.01|228.81|227.99|225.79|0
1693319400000|2023-08-29 14:30:00|230.08|227.88|236.13|233.93|237.06|234.86|230.08|227.88|0
1693319700000|2023-08-29 14:35:00|236.36|234.16|229.61|227.41|237.76|235.56|229.61|227.41|0
1693320000000|2023-08-29 14:40:00|229.84|227.64|229.14|226.94|231.7|229.5|228.45|226.25|0
1693320300000|2023-08-29 14:45:00|228.91|226.71|229.6|227.4|230.07|227.87|226.13|223.93|0
1693320600000|2023-08-29 14:50:00|229.37|227.17|227.98|225.78|233.09|230.89|227.98|225.78|0
1693320900000|2023-08-29 14:55:00|227.52|225.32|228.89|226.69|229.12|226.92|225.98|223.78|0
1693321200000|2023-08-29 15:00:00|228.66|226.46|230.05|227.85|230.98|228.78|228.19|225.99|0
1693321500000|2023-08-29 15:05:00|230.28|228.08|231.79|229.59|233.54|231.34|229.12|226.92|0
1693321800000|2023-08-29 15:10:00|231.91|229.71|234.7|232.5|234.93|232.73|231.21|229.01|0
1693322100000|2023-08-29 15:15:00|234.93|232.73|236.1|233.9|236.33|234.13|233.77|231.57|0
1693322400000|2023-08-29 15:20:00|236.57|234.37|238.67|236.47|238.9|236.7|234.93|232.73|0
1693322700000|2023-08-29 15:25:00|238.43|236.23|238.93|236.73|239.6|237.4|237.5|235.3|0
1693323000000|2023-08-29 15:30:00|239.17|236.97|242.91|240.71|243.14|240.94|239.17|236.97|0
1693323300000|2023-08-29 15:35:00|243.14|240.94|246.9|244.7|247.37|245.17|242.68|240.48|0
1693323600000|2023-08-29 15:40:00|247.13|244.93|249.1|246.9|249.57|247.37|246.66|244.46|0
1693323900000|2023-08-29 15:45:00|249.57|247.37|246.05|243.85|249.57|247.37|245.58|243.38|0
1693324200000|2023-08-29 15:50:00|246.28|244.08|247.92|245.72|249.33|247.13|246.05|243.85|0
1693324500000|2023-08-29 15:55:00|247.69|245.49|246.51|244.31|247.69|245.49|244.64|242.44|0
1693324800000|2023-08-29 16:00:00|246.04|243.84|247.45|245.25|248.15|245.95|245.58|243.38|0
1693325100000|2023-08-29 16:05:00|247.68|245.48|247.68|245.48|248.15|245.95|245.34|243.14|0
1693325400000|2023-08-29 16:10:00|247.92|245.72|246.51|244.31|248.62|246.42|246.51|244.31|0
1693325700000|2023-08-29 16:15:00|246.74|244.54|248.38|246.18|249.09|246.89|246.27|244.07|0
1693326000000|2023-08-29 16:20:00|248.62|246.42|252.14|249.94|252.61|250.41|248.38|246.18|0
1693326300000|2023-08-29 16:25:00|252.37|250.17|253.08|250.88|254.26|252.06|251.67|249.47|0
1693326600000|2023-08-29 16:30:00|253.31|251.11|253.31|251.11|253.79|251.59|251.67|249.47|0
1693326900000|2023-08-29 16:35:00|253.08|250.88|250.02|247.82|253.31|251.11|249.31|247.11|0
1693327200000|2023-08-29 16:40:00|250.25|248.05|249.78|247.58|250.72|248.52|249.08|246.88|0
1693327500000|2023-08-29 16:45:00|249.54|247.34|247.66|245.46|249.78|247.58|246.96|244.76|0
1693327800000|2023-08-29 16:50:00|247.9|245.7|249.07|246.87|249.31|247.11|246.02|243.82|0
1693328100000|2023-08-29 16:55:00|249.31|247.11|250.24|248.04|250.48|248.28|248.6|246.4|0
1693328400000|2023-08-29 17:00:00|250.48|248.28|252.59|250.39|252.83|250.63|249.07|246.87|0
1693328700000|2023-08-29 17:05:00|252.36|250.16|253.06|250.86|253.06|250.86|251.65|249.45|0
1693329000000|2023-08-29 17:10:00|253.3|251.1|252.59|250.39|253.3|251.1|249.77|247.57|0
1693329300000|2023-08-29 17:15:00|252.36|250.16|250.24|248.04|252.59|250.39|250|247.8|0
1693329600000|2023-08-29 17:20:00|250|247.8|253.77|251.57|253.77|251.57|249.53|247.33|0
1693329900000|2023-08-29 17:25:00|254|251.8|252.58|250.38|254|251.8|251.88|249.68|0
1693330200000|2023-08-29 17:30:00|252.82|250.62|253.53|251.33|253.76|251.56|252.58|250.38|0
1693330500000|2023-08-29 17:35:00|253.76|251.56|256.12|253.92|257.07|254.87|253.53|251.33|0
1693330800000|2023-08-29 17:40:00|255.88|253.68|255.17|252.97|256.83|254.63|254.7|252.5|0
1693331100000|2023-08-29 17:45:00|254.94|252.74|254.93|252.73|256.35|254.15|254.7|252.5|0
1693331400000|2023-08-29 17:50:00|254.7|252.5|251.16|248.96|255.88|253.68|250.22|248.02|0
1693331700000|2023-08-29 17:55:00|250.46|248.26|250.69|248.49|251.63|249.43|247.17|244.97|0
1693332000000|2023-08-29 18:00:00|250.93|248.73|251.39|249.19|252.1|249.9|249.51|247.31|0
1693332300000|2023-08-29 18:05:00|251.16|248.96|253.51|251.31|253.51|251.31|250.92|248.72|0
1693332600000|2023-08-29 18:10:00|253.28|251.08|251.15|248.95|254.22|252.02|250.92|248.72|0
1693332900000|2023-08-29 18:15:00|251.39|249.19|252.57|250.37|252.57|250.37|250.21|248.01|0
1693333200000|2023-08-29 18:20:00|252.8|250.6|252.09|249.89|255.16|252.96|251.86|249.66|0
1693333500000|2023-08-29 18:25:00|252.33|250.13|253.5|251.3|254.69|252.49|250.91|248.71|0
1693333800000|2023-08-29 18:30:00|253.27|251.07|255.15|252.95|255.39|253.19|253.03|250.83|0
1693334100000|2023-08-29 18:35:00|255.39|253.19|253.74|251.54|257.52|255.32|253.5|251.3|0
1693334400000|2023-08-29 18:40:00|253.97|251.77|256.57|254.37|257.04|254.84|253.5|251.3|0
1693334700000|2023-08-29 18:45:00|256.8|254.6|255.86|253.66|257.99|255.79|255.15|252.95|0
1693335000000|2023-08-29 18:50:00|255.62|253.42|254.67|252.47|256.8|254.6|253.5|251.3|0
1693335300000|2023-08-29 18:55:00|254.91|252.71|254.91|252.71|255.62|253.42|252.79|250.59|0
1693335600000|2023-08-29 19:00:00|254.67|252.47|254.67|252.47|255.38|253.18|251.84|249.64|0
1693335900000|2023-08-29 19:05:00|254.55|252.35|253.96|251.76|255.14|252.94|253.49|251.29|0
1693336200000|2023-08-29 19:10:00|254.2|252|256.32|254.12|256.32|254.12|253.25|251.05|0
1693336500000|2023-08-29 19:15:00|256.08|253.88|259.16|256.96|259.16|256.96|255.37|253.17|0
1693336800000|2023-08-29 19:20:00|258.92|256.72|259.63|257.43|259.87|257.67|257.26|255.06|0
1693337100000|2023-08-29 19:25:00|259.87|257.67|261.24|259.04|261.76|259.56|259.63|257.43|0
1693337400000|2023-08-29 19:30:00|260.77|258.57|259.27|257.07|261.4|259.2|258.56|256.36|0
1693337700000|2023-08-29 19:35:00|259.04|256.84|259.27|257.07|260.45|258.25|258.8|256.6|0
1693338000000|2023-08-29 19:40:00|259.51|257.31|262.81|260.61|263.05|260.85|259.27|257.07|0
1693338300000|2023-08-29 19:45:00|262.58|260.38|259.74|257.54|263.52|261.32|258.56|256.36|0
1693338600000|2023-08-29 19:50:00|259.5|257.3|258.79|256.59|260.68|258.48|257.38|255.18|0
1693338900000|2023-08-29 19:55:00|259.14|256.94|261.15|258.95|262.81|260.61|258.08|255.88|0
1693339200000|2023-08-29 20:00:00|260.91|258.71|261.86|259.66|262.57|260.37|260.91|258.71|0
1693339500000|2023-08-29 20:05:00|261.62|259.42|262.33|260.13|262.33|260.13|260.68|258.48|0
1693339800000|2023-08-29 20:10:00|262.57|260.37|262.56|260.36|263.04|260.84|262.09|259.89|0
1693340100000|2023-08-29 20:15:00|263.14|260.74|263.85|261.45|264.08|261.68|262.66|260.26|0
1693340400000|2023-08-29 20:20:00|263.61|261.21|263.37|260.97|263.85|261.45|263.37|260.97|0
1693340700000|2023-08-29 20:25:00|263.13|260.73|262.66|260.26|263.37|260.97|262.66|260.26|0
1693341000000|2023-08-29 20:30:00|262.89|260.49|262.42|260.02|263.37|260.97|262.42|260.02|0
1693341300000|2023-08-29 20:35:00|262.66|260.26|262.65|260.25|262.66|260.26|262.42|260.02|0
1693341600000|2023-08-29 20:40:00|262.42|260.02|262.42|260.02|262.89|260.49|262.42|260.02|0
1693341900000|2023-08-29 20:45:00|262.65|260.25|262.18|259.78|262.89|260.49|262.18|259.78|0
1693342200000|2023-08-29 20:50:00|261.94|259.54|262.41|260.01|262.65|260.25|261.94|259.54|0
1693342500000|2023-08-29 20:55:00|262.65|260.25|263|260.6|263.23|260.83|262.65|260.25|0
1693342800000|2023-08-29 21:00:00|263.03|260.63|262.89|260.49|263.14|260.74|262.89|260.49|0
1693343100000|2023-08-29 21:05:00|262.93|260.53|262.93|260.53|262.97|260.57|262.79|260.39|0
1693343400000|2023-08-29 21:10:00|262.96|260.56|263.1|260.7|263.1|260.7|262.89|260.49|0
1693343700000|2023-08-29 21:15:00|262.93|260.53|262.89|260.49|262.99|260.59|262.86|260.46|0
1693344000000|2023-08-29 21:20:00|262.88|260.48|263.03|260.63|263.27|260.87|262.88|260.48|0
1693344300000|2023-08-29 21:25:00|263.09|260.69|262.99|260.59|263.38|260.98|262.99|260.59|0
1693344600000|2023-08-29 21:30:00|263.09|260.69|263.37|260.97|263.37|260.97|263.09|260.69|0
1693344900000|2023-08-29 21:35:00|263.47|261.07|264.03|261.63|264.03|261.63|263.23|260.83|0
1693345200000|2023-08-29 21:40:00|264.13|261.73|263.94|261.54|264.13|261.73|263.94|261.54|0
1693345500000|2023-08-29 21:45:00|263.83|261.43|263.76|261.36|263.94|261.54|263.73|261.33|0
1693345800000|2023-08-29 21:50:00|263.8|261.4|263.93|261.53|263.93|261.53|263.8|261.4|0
1693346100000|2023-08-29 21:55:00|264.25|261.85|264.41|262.01|264.41|262.01|263.92|261.52|0
1693346400000|2023-08-29 22:00:00|263.21|260.81|264.28|261.88|265.11|262.71|262.39|259.99|0
1693346700000|2023-08-29 22:05:00|264.16|261.76|265.94|263.54|266.18|263.78|263.81|261.41|0
1693347000000|2023-08-29 22:10:00|266.18|263.78|264.99|262.59|266.18|263.78|264.75|262.35|0
1693347300000|2023-08-29 22:15:00|264.75|262.35|264.99|262.59|265.46|263.06|264.75|262.35|0
1693347600000|2023-08-29 22:20:00|265.22|262.82|266.35|263.95|266.35|263.95|265.22|262.82|0
1693347900000|2023-08-29 22:25:00|266.11|263.71|266.56|264.16|266.56|264.16|266.11|263.71|0
1693348200000|2023-08-29 22:30:00|266.33|263.93|266.56|264.16|266.56|264.16|266.33|263.93|0
1693348500000|2023-08-29 22:35:00|266.32|263.92|266.09|263.69|266.8|264.4|266.09|263.69|0
1693348800000|2023-08-29 22:40:00|265.85|263.45|265.14|262.74|265.85|263.45|264.91|262.51|0
1693349100000|2023-08-29 22:45:00|264.91|262.51|265.14|262.74|265.38|262.98|264.91|262.51|0
1693349400000|2023-08-29 22:50:00|265.38|262.98|264.67|262.27|265.38|262.98|264.67|262.27|0
1693349700000|2023-08-29 22:55:00|264.9|262.5|264.9|262.5|265.14|262.74|264.43|262.03|0
1693350000000|2023-08-29 23:00:00|265.14|262.74|265.61|263.21|265.61|263.21|264.66|262.26|0
1693350300000|2023-08-29 23:05:00|265.37|262.97|265.84|263.44|265.95|263.55|265.37|262.97|0
1693350600000|2023-08-29 23:10:00|265.6|263.2|265.13|262.73|265.84|263.44|265.13|262.73|0
1693350900000|2023-08-29 23:15:00|264.89|262.49|265.13|262.73|265.13|262.73|264.19|261.79|0
1693351200000|2023-08-29 23:20:00|264.89|262.49|264.89|262.49|265.13|262.73|264.66|262.26|0
1693351500000|2023-08-29 23:25:00|264.65|262.25|264.42|262.02|264.65|262.25|264.18|261.78|0
1693351800000|2023-08-29 23:30:00|264.65|262.25|264.42|262.02|264.89|262.49|264.42|262.02|0
1693352100000|2023-08-29 23:35:00|264.18|261.78|264.41|262.01|264.41|262.01|264.18|261.78|0
1693352400000|2023-08-29 23:40:00|264.18|261.78|264.65|262.25|264.88|262.48|264.18|261.78|0
1693352700000|2023-08-29 23:45:00|264.41|262.01|264.41|262.01|264.65|262.25|264.41|262.01|0
1693353000000|2023-08-29 23:50:00|264.64|262.24|264.41|262.01|264.64|262.24|263.94|261.54|0
1693353300000|2023-08-29 23:55:00|264.64|262.24|264.4|262|264.64|262.24|264.17|261.77|0
1693353600000|2023-08-30 00:00:00|264.64|262.24|263.93|261.53|264.88|262.48|263.7|261.3|0
1693353900000|2023-08-30 00:05:00|263.7|261.3|263.93|261.53|264.17|261.77|263.69|261.29|0
1693354200000|2023-08-30 00:10:00|264.17|261.77|264.4|262|264.87|262.47|263.93|261.53|0
1693354500000|2023-08-30 00:15:00|264.28|261.88|264.87|262.47|264.87|262.47|264.28|261.88|0
1693354800000|2023-08-30 00:20:00|265.1|262.7|266.52|264.12|266.99|264.59|265.1|262.7|0
1693355100000|2023-08-30 00:25:00|266.04|263.64|265.8|263.4|266.28|263.88|265.8|263.4|0
1693355400000|2023-08-30 00:30:00|265.92|263.52|265.09|262.69|265.92|263.52|265.09|262.69|0
1693355700000|2023-08-30 00:35:00|265.2|262.8|265.09|262.69|265.33|262.93|265.09|262.69|0
1693356000000|2023-08-30 00:40:00|264.85|262.45|264.37|261.97|264.85|262.45|264.14|261.74|0
1693356300000|2023-08-30 00:45:00|264.25|261.85|264.85|262.45|265.08|262.68|264.14|261.74|0
1693356600000|2023-08-30 00:50:00|265.08|262.68|265.08|262.68|265.56|263.16|264.84|262.44|0
1693356900000|2023-08-30 00:55:00|264.84|262.44|265.79|263.39|265.79|263.39|264.84|262.44|0
1693357200000|2023-08-30 01:00:00|265.55|263.15|264.6|262.2|265.79|263.39|264.6|262.2|0
1693357500000|2023-08-30 01:05:00|264.37|261.97|265.08|262.68|265.55|263.15|264.37|261.97|0
1693357800000|2023-08-30 01:10:00|264.84|262.44|264.84|262.44|265.08|262.68|264.36|261.96|0
1693358100000|2023-08-30 01:15:00|265.07|262.67|265.31|262.91|265.55|263.15|264.6|262.2|0
1693358400000|2023-08-30 01:20:00|265.42|263.02|266.02|263.62|266.02|263.62|264.83|262.43|0
1693358700000|2023-08-30 01:25:00|266.26|263.86|266.25|263.85|267.2|264.8|266.25|263.85|0
1693359000000|2023-08-30 01:30:00|266.73|264.33|265.3|262.9|267.2|264.8|264.94|262.54|0
1693359300000|2023-08-30 01:35:00|265.54|263.14|266.49|264.09|266.96|264.56|265.3|262.9|0
1693359600000|2023-08-30 01:40:00|266.72|264.32|266.25|263.85|266.72|264.32|265.54|263.14|0
1693359900000|2023-08-30 01:45:00|266.48|264.08|266.96|264.56|267.43|265.03|266.01|263.61|0
1693360200000|2023-08-30 01:50:00|267.19|264.79|267.9|265.5|268.38|265.98|267.19|264.79|0
1693360500000|2023-08-30 01:55:00|268.02|265.62|268.14|265.74|268.62|266.22|267.9|265.5|0
1693360800000|2023-08-30 02:00:00|268.38|265.98|268.38|265.98|268.85|266.45|267.9|265.5|0
1693361100000|2023-08-30 02:05:00|268.14|265.74|269.32|266.92|269.56|267.16|268.14|265.74|0
1693361400000|2023-08-30 02:10:00|269.56|267.16|270.04|267.64|270.04|267.64|269.32|266.92|0
1693361700000|2023-08-30 02:15:00|269.91|267.51|270.03|267.63|270.75|268.35|269.91|267.51|0
1693362000000|2023-08-30 02:20:00|269.8|267.4|269.32|266.92|269.8|267.4|269.08|266.68|0
1693362300000|2023-08-30 02:25:00|269.56|267.16|269.08|266.68|270.03|267.63|269.08|266.68|0
1693362600000|2023-08-30 02:30:00|269.32|266.92|269.55|267.15|269.79|267.39|268.84|266.44|0
1693362900000|2023-08-30 02:35:00|269.79|267.39|269.08|266.68|269.79|267.39|268.84|266.44|0
1693363200000|2023-08-30 02:40:00|268.95|266.55|269.07|266.67|269.07|266.67|268.36|265.96|0
1693363500000|2023-08-30 02:45:00|268.95|266.55|268.83|266.43|269.31|266.91|268.6|266.2|0
1693363800000|2023-08-30 02:50:00|268.71|266.31|268.36|265.96|268.83|266.43|268.12|265.72|0
1693364100000|2023-08-30 02:55:00|268.6|266.2|267.88|265.48|268.83|266.43|267.88|265.48|0
1693364400000|2023-08-30 03:00:00|268.12|265.72|268.59|266.19|268.83|266.43|267.88|265.48|0
1693364700000|2023-08-30 03:05:00|268.47|266.07|269.3|266.9|269.3|266.9|268.47|266.07|0
1693365000000|2023-08-30 03:10:00|269.07|266.67|269.06|266.66|269.3|266.9|268.59|266.19|0
1693365300000|2023-08-30 03:15:00|268.83|266.43|269.3|266.9|269.3|266.9|268.59|266.19|0
1693365600000|2023-08-30 03:20:00|269.06|266.66|268.82|266.42|269.3|266.9|268.82|266.42|0
1693365900000|2023-08-30 03:25:00|269.06|266.66|268.82|266.42|269.06|266.66|268.82|266.42|0
1693366200000|2023-08-30 03:30:00|268.58|266.18|269.29|266.89|269.29|266.89|268.35|265.95|0
1693366500000|2023-08-30 03:35:00|269.06|266.66|269.05|266.65|269.29|266.89|268.58|266.18|0
1693366800000|2023-08-30 03:40:00|269.29|266.89|269.05|266.65|269.29|266.89|268.58|266.18|0
1693367100000|2023-08-30 03:45:00|268.82|266.42|269.29|266.89|269.29|266.89|268.81|266.41|0
1693367400000|2023-08-30 03:50:00|269.05|266.65|269.05|266.65|269.05|266.65|268.81|266.41|0
1693367700000|2023-08-30 03:55:00|269.29|266.89|268.81|266.41|269.29|266.89|268.57|266.17|0
1693368000000|2023-08-30 04:00:00|268.57|266.17|268.33|265.93|268.57|266.17|267.86|265.46|0
1693368300000|2023-08-30 04:05:00|268.09|265.69|268.44|266.04|268.57|266.17|267.86|265.46|0
1693368600000|2023-08-30 04:10:00|268.57|266.17|269.28|266.88|269.28|266.88|268.33|265.93|0
1693368900000|2023-08-30 04:15:00|269.04|266.64|269.04|266.64|269.28|266.88|268.8|266.4|0
1693369200000|2023-08-30 04:20:00|268.8|266.4|269.04|266.64|269.04|266.64|268.8|266.4|0
1693369500000|2023-08-30 04:25:00|269.28|266.88|269.27|266.87|269.51|267.11|269.04|266.64|0
1693369800000|2023-08-30 04:30:00|269.04|266.64|268.08|265.68|269.51|267.11|268.08|265.68|0
1693370100000|2023-08-30 04:35:00|268.32|265.92|268.32|265.92|268.32|265.92|268.08|265.68|0
1693370400000|2023-08-30 04:40:00|268.56|266.16|267.61|265.21|268.56|266.16|267.48|265.08|0
1693370700000|2023-08-30 04:45:00|267.48|265.08|267.6|265.2|267.84|265.44|267.37|264.97|0
1693371000000|2023-08-30 04:50:00|267.37|264.97|267.13|264.73|267.37|264.97|266.65|264.25|0
1693371300000|2023-08-30 04:55:00|266.89|264.49|266.65|264.25|267.13|264.73|266.65|264.25|0
1693371600000|2023-08-30 05:00:00|266.89|264.49|267.12|264.72|267.6|265.2|266.89|264.49|0
1693371900000|2023-08-30 05:05:00|266.89|264.49|267.12|264.72|267.36|264.96|266.88|264.48|0
1693372200000|2023-08-30 05:10:00|266.88|264.48|267.12|264.72|267.12|264.72|266.65|264.25|0
1693372500000|2023-08-30 05:15:00|266.88|264.48|267.83|265.43|268.31|265.91|266.88|264.48|0
1693372800000|2023-08-30 05:20:00|267.59|265.19|267.12|264.72|268.07|265.67|267.12|264.72|0
1693373100000|2023-08-30 05:25:00|266.88|264.48|265.93|263.53|266.88|264.48|265.69|263.29|0
1693373400000|2023-08-30 05:30:00|265.69|263.29|264.74|262.34|266.4|264|264.74|262.34|0
1693373700000|2023-08-30 05:35:00|264.98|262.58|265.21|262.81|265.21|262.81|264.26|261.86|0
1693374000000|2023-08-30 05:40:00|265.45|263.05|265.68|263.28|266.4|264|265.21|262.81|0
1693374300000|2023-08-30 05:45:00|265.45|263.05|264.5|262.1|265.45|263.05|264.5|262.1|0
1693374600000|2023-08-30 05:50:00|264.02|261.62|264.02|261.62|264.26|261.86|262.84|260.44|0
1693374900000|2023-08-30 05:55:00|264.26|261.86|264.26|261.86|264.49|262.09|263.78|261.38|0
1693375200000|2023-08-30 06:00:00|264.49|262.09|262.6|260.2|264.49|262.09|262.36|259.96|0
1693375500000|2023-08-30 06:05:00|262.5|260.3|263.92|261.72|263.92|261.72|262.26|260.06|0
1693375800000|2023-08-30 06:10:00|263.68|261.48|262.73|260.53|264.15|261.95|262.73|260.53|0
1693376100000|2023-08-30 06:15:00|262.61|260.41|262.25|260.05|263.68|261.48|262.02|259.82|0
1693376400000|2023-08-30 06:20:00|262.49|260.29|262.01|259.81|262.73|260.53|261.78|259.58|0
1693376700000|2023-08-30 06:25:00|262.25|260.05|262.96|260.76|263.2|261|261.78|259.58|0
1693377000000|2023-08-30 06:30:00|263.07|260.87|262.25|260.05|263.2|261|261.77|259.57|0
1693377300000|2023-08-30 06:35:00|262.72|260.52|262.96|260.76|263.19|260.99|262.48|260.28|0
1693377600000|2023-08-30 06:40:00|263.19|260.99|262.24|260.04|263.19|260.99|262.01|259.81|0
1693377900000|2023-08-30 06:45:00|262.01|259.81|261.77|259.57|262.72|260.52|261.53|259.33|0
1693378200000|2023-08-30 06:50:00|261.53|259.33|261.06|258.86|261.77|259.57|260.82|258.62|0
1693378500000|2023-08-30 06:55:00|260.82|258.62|260.58|258.38|261.06|258.86|259.64|257.44|0
1693378800000|2023-08-30 07:00:00|260.82|258.62|260.82|258.62|262.95|260.75|260.11|257.91|0
1693379100000|2023-08-30 07:05:00|261.05|258.85|259.4|257.2|261.05|258.85|258.92|256.72|0
1693379400000|2023-08-30 07:10:00|258.92|256.72|259.87|257.67|260.1|257.9|257.74|255.54|0
1693379700000|2023-08-30 07:15:00|259.63|257.43|257.74|255.54|259.63|257.43|257.74|255.54|0
1693380000000|2023-08-30 07:20:00|257.98|255.78|255.62|253.42|257.98|255.78|254.91|252.71|0
1693380300000|2023-08-30 07:25:00|255.38|253.18|256.19|253.99|256.19|253.99|255.14|252.94|0
1693380600000|2023-08-30 07:30:00|256.3|254.1|256.42|254.22|257.6|255.4|255.95|253.75|0
1693380900000|2023-08-30 07:35:00|256.18|253.98|257.13|254.93|257.36|255.16|256.18|253.98|0
1693381200000|2023-08-30 07:40:00|256.89|254.69|258.78|256.58|258.89|256.69|256.65|254.45|0
1693381500000|2023-08-30 07:45:00|259.02|256.82|260.43|258.23|260.67|258.47|258.78|256.58|0
1693381800000|2023-08-30 07:50:00|260.67|258.47|260.43|258.23|261.14|258.94|259.96|257.76|0
1693382100000|2023-08-30 07:55:00|260.67|258.47|262.09|259.89|262.09|259.89|260.43|258.23|0
1693382400000|2023-08-30 08:00:00|262.33|260.13|259.95|257.75|262.56|260.36|259.72|257.52|0
1693382700000|2023-08-30 08:05:00|259.72|257.52|258.77|256.57|260.19|257.99|258.3|256.1|0
1693383000000|2023-08-30 08:10:00|258.53|256.33|258.06|255.86|259.01|256.81|256.17|253.97|0
1693383300000|2023-08-30 08:15:00|257.82|255.62|258.06|255.86|259.48|257.28|257.11|254.91|0
1693383600000|2023-08-30 08:20:00|257.82|255.62|256.16|253.96|258.77|256.57|255.93|253.73|0
1693383900000|2023-08-30 08:25:00|256.4|254.2|254.75|252.55|256.87|254.67|254.51|252.31|0
1693384200000|2023-08-30 08:30:00|254.62|252.42|256.4|254.2|256.4|254.2|254.62|252.42|0
1693384500000|2023-08-30 08:35:00|255.92|253.72|254.98|252.78|256.63|254.43|254.98|252.78|0
1693384800000|2023-08-30 08:40:00|255.21|253.01|255.92|253.72|256.39|254.19|255.21|253.01|0
1693385100000|2023-08-30 08:45:00|255.68|253.48|256.15|253.95|256.39|254.19|255.21|253.01|0
1693385400000|2023-08-30 08:50:00|256.39|254.19|254.97|252.77|256.39|254.19|254.26|252.06|0
1693385700000|2023-08-30 08:55:00|255.21|253.01|254.85|252.65|256.15|253.95|254.5|252.3|0
1693386000000|2023-08-30 09:00:00|254.61|252.41|254.97|252.77|255.79|253.59|254.61|252.41|0
1693386300000|2023-08-30 09:05:00|255.2|253|253.79|251.59|255.44|253.24|253.66|251.46|0
1693386600000|2023-08-30 09:10:00|253.66|251.46|253.55|251.35|254.02|251.82|252.96|250.76|0
1693386900000|2023-08-30 09:15:00|253.31|251.11|253.31|251.11|254.02|251.82|253.08|250.88|0
1693387200000|2023-08-30 09:20:00|253.42|251.22|254.72|252.52|255.43|253.23|253.31|251.11|0
1693387500000|2023-08-30 09:25:00|254.96|252.76|254.49|252.29|254.96|252.76|252.84|250.64|0
1693387800000|2023-08-30 09:30:00|254.25|252.05|252.13|249.93|254.49|252.29|251.89|249.69|0
1693388100000|2023-08-30 09:35:00|252.36|250.16|253.54|251.34|253.54|251.34|251.89|249.69|0
1693388400000|2023-08-30 09:40:00|253.3|251.1|252.36|250.16|253.3|251.1|251.65|249.45|0
1693388700000|2023-08-30 09:45:00|252.24|250.04|253.3|251.1|253.3|251.1|251.89|249.69|0
1693389000000|2023-08-30 09:50:00|253.06|250.86|254.24|252.04|255.66|253.46|253.06|250.86|0
1693389300000|2023-08-30 09:55:00|254.48|252.28|253.77|251.57|254.71|252.51|253.53|251.33|0
1693389600000|2023-08-30 10:00:00|254|251.8|255.42|253.22|255.65|253.45|253.77|251.57|0
1693389900000|2023-08-30 10:05:00|254.94|252.74|255.29|253.09|255.41|253.21|254|251.8|0
1693390200000|2023-08-30 10:10:00|255.18|252.98|255.88|253.68|256.12|253.92|255.18|252.98|0
1693390500000|2023-08-30 10:15:00|256.12|253.92|256.59|254.39|256.71|254.51|255.41|253.21|0
1693390800000|2023-08-30 10:20:00|256.83|254.63|256.35|254.15|257.3|255.1|256.35|254.15|0
1693391100000|2023-08-30 10:25:00|256.59|254.39|257.53|255.33|257.65|255.45|256.12|253.92|0
1693391400000|2023-08-30 10:30:00|257.77|255.57|257.29|255.09|258.01|255.81|256.82|254.62|0
1693391700000|2023-08-30 10:35:00|257.53|255.33|257.77|255.57|257.77|255.57|256.82|254.62|0
1693392000000|2023-08-30 10:40:00|257.53|255.33|259.18|256.98|259.89|257.69|257.53|255.33|0
1693392300000|2023-08-30 10:45:00|258.95|256.75|258.23|256.03|258.95|256.75|257.76|255.56|0
1693392600000|2023-08-30 10:50:00|258.47|256.27|258|255.8|258.94|256.74|258|255.8|0
1693392900000|2023-08-30 10:55:00|258.23|256.03|258.7|256.5|259.65|257.45|258|255.8|0
1693393200000|2023-08-30 11:00:00|258.23|256.03|256.81|254.61|259.18|256.98|256.57|254.37|0
1693393500000|2023-08-30 11:05:00|256.57|254.37|257.28|255.08|258.23|256.03|256.34|254.14|0
1693393800000|2023-08-30 11:10:00|257.52|255.32|257.52|255.32|257.75|255.55|257.04|254.84|0
1693394100000|2023-08-30 11:15:00|257.51|255.31|256.09|253.89|257.75|255.55|256.09|253.89|0
1693394400000|2023-08-30 11:20:00|256.33|254.13|257.51|255.31|258.46|256.26|255.86|253.66|0
1693394700000|2023-08-30 11:25:00|257.75|255.55|258.69|256.49|258.93|256.73|257.51|255.31|0
1693395000000|2023-08-30 11:30:00|258.22|256.02|257.98|255.78|258.22|256.02|257.27|255.07|0
1693395300000|2023-08-30 11:35:00|258.22|256.02|257.27|255.07|258.45|256.25|256.32|254.12|0
1693395600000|2023-08-30 11:40:00|257.38|255.18|257.38|255.18|258.21|256.01|256.67|254.47|0
1693395900000|2023-08-30 11:45:00|257.03|254.83|258.45|256.25|258.45|256.25|256.56|254.36|0
1693396200000|2023-08-30 11:50:00|258.68|256.48|258.45|256.25|258.68|256.48|257.97|255.77|0
1693396500000|2023-08-30 11:55:00|258.68|256.48|256.55|254.35|258.92|256.72|256.55|254.35|0
1693396800000|2023-08-30 12:00:00|256.08|253.88|258.21|256.01|258.68|256.48|255.37|253.17|0
1693397100000|2023-08-30 12:05:00|258.44|256.24|259.15|256.95|259.39|257.19|258.44|256.24|0
1693397400000|2023-08-30 12:10:00|259.39|257.19|259.39|257.19|260.33|258.13|259.39|257.19|0
1693397700000|2023-08-30 12:15:00|259.62|257.42|262.94|260.74|263.66|261.46|259.62|257.42|0
1693398000000|2023-08-30 12:20:00|263.18|260.98|261.04|258.84|263.18|260.98|259.62|257.42|0
1693398300000|2023-08-30 12:25:00|260.8|258.6|262.81|260.61|264.13|261.93|260.8|258.6|0
1693398600000|2023-08-30 12:30:00|262.94|260.74|265.71|263.51|268.33|266.13|261.63|259.43|0
1693398900000|2023-08-30 12:35:00|266.43|264.23|263.1|260.9|266.43|264.23|261.68|259.48|0
1693399200000|2023-08-30 12:40:00|262.87|260.67|262.63|260.43|265|262.8|261.68|259.48|0
1693399500000|2023-08-30 12:45:00|262.86|260.66|261.91|259.71|264.05|261.85|260.97|258.77|0
1693399800000|2023-08-30 12:50:00|262.15|259.95|262.76|260.56|264.05|261.85|261.34|259.14|0
1693400100000|2023-08-30 12:55:00|262.52|260.32|264.42|262.22|264.66|262.46|262.05|259.85|0
1693400400000|2023-08-30 13:00:00|264.18|261.98|263.3|261.1|264.42|262.22|260.68|258.48|0
1693400700000|2023-08-30 13:05:00|264.01|261.81|264.72|262.52|265.67|263.47|263.53|261.33|0
1693401000000|2023-08-30 13:10:00|264.48|262.28|263.77|261.57|265.2|263|262.82|260.62|0
1693401300000|2023-08-30 13:15:00|263.53|261.33|262.1|259.9|264.01|261.81|261.15|258.95|0
1693401600000|2023-08-30 13:20:00|261.86|259.66|262.57|260.37|263.05|260.85|261.39|259.19|0
1693401900000|2023-08-30 13:25:00|262.81|260.61|263.52|261.32|264.24|262.04|262.1|259.9|0
1693402200000|2023-08-30 13:30:00|263.29|261.09|269.9|267.7|271.33|269.13|263.29|261.09|0
1693402500000|2023-08-30 13:35:00|270.38|268.18|268.6|266.4|271.09|268.89|263|260.8|0
1693402800000|2023-08-30 13:40:00|267.89|265.69|267.41|265.21|269.31|267.11|263.61|261.41|0
1693403100000|2023-08-30 13:45:00|267.65|265.45|271.22|269.02|273.6|271.4|267.41|265.21|0
1693403400000|2023-08-30 13:50:00|271.93|269.73|278.62|276.42|279.1|276.9|271.69|269.49|0
1693403700000|2023-08-30 13:55:00|278.86|276.66|279.82|277.62|281.02|278.82|276.47|274.27|0
1693404000000|2023-08-30 14:00:00|279.58|277.38|279.34|277.14|282.46|280.26|278.86|276.66|0
1693404300000|2023-08-30 14:05:00|279.58|277.38|279.83|277.63|281.85|279.65|279.1|276.9|0
1693404600000|2023-08-30 14:10:00|280.07|277.87|282.71|280.51|283.67|281.47|279.11|276.91|0
1693404900000|2023-08-30 14:15:00|282.95|280.75|274.09|271.89|283.19|280.99|273.61|271.41|0
1693405200000|2023-08-30 14:20:00|274.33|272.13|266.7|264.5|274.33|272.13|265.75|263.55|0
1693405500000|2023-08-30 14:25:00|266.46|264.26|261.01|258.81|266.46|264.26|256.76|254.56|0
1693405800000|2023-08-30 14:30:00|261.25|259.05|269.31|267.11|269.79|267.59|261.25|259.05|0
1693406100000|2023-08-30 14:35:00|269.79|267.59|267.39|265.19|269.79|267.59|263.58|261.38|0
1693406400000|2023-08-30 14:40:00|267.62|265.42|267.15|264.95|268.82|266.62|264.29|262.09|0
1693406700000|2023-08-30 14:45:00|267.38|265.18|266.67|264.47|269.53|267.33|265.48|263.28|0
1693407000000|2023-08-30 14:50:00|266.43|264.23|270.95|268.75|270.95|268.75|265.24|263.04|0
1693407300000|2023-08-30 14:55:00|270.71|268.51|273.81|271.61|274.53|272.33|269.76|267.56|0
1693407600000|2023-08-30 15:00:00|274.29|272.09|267.85|265.65|274.29|272.09|265.95|263.75|0
1693407900000|2023-08-30 15:05:00|268.09|265.89|270.47|268.27|272.85|270.65|268.09|265.89|0
1693408200000|2023-08-30 15:10:00|270.7|268.5|271.66|269.46|272.85|270.65|270.23|268.03|0
1693408500000|2023-08-30 15:15:00|271.89|269.69|272.85|270.65|273.32|271.12|270.22|268.02|0
1693408800000|2023-08-30 15:20:00|273.09|270.89|271.89|269.69|273.56|271.36|270.7|268.5|0
1693409100000|2023-08-30 15:25:00|272.13|269.93|273.03|270.83|273.27|271.07|268.79|266.59|0
1693409400000|2023-08-30 15:30:00|272.79|270.59|274.46|272.26|274.7|272.5|271.6|269.4|0
1693409700000|2023-08-30 15:35:00|274.94|272.74|278.05|275.85|279.25|277.05|274.46|272.26|0
1693410000000|2023-08-30 15:40:00|277.81|275.61|277.81|275.61|279.25|277.05|277.33|275.13|0
1693410300000|2023-08-30 15:45:00|278.05|275.85|276.13|273.93|278.29|276.09|275.65|273.45|0
1693410600000|2023-08-30 15:50:00|276.37|274.17|276.13|273.93|277.09|274.89|273.74|271.54|0
1693410900000|2023-08-30 15:55:00|275.89|273.69|278.52|276.32|278.52|276.32|275.65|273.45|0
1693411200000|2023-08-30 16:00:00|277.8|275.6|277.8|275.6|278.52|276.32|275.65|273.45|0
1693411500000|2023-08-30 16:05:00|277.56|275.36|278.52|276.32|278.52|276.32|276.84|274.64|0
1693411800000|2023-08-30 16:10:00|278.28|276.08|278.04|275.84|278.28|276.08|275.88|273.68|0
1693412100000|2023-08-30 16:15:00|278.28|276.08|280.91|278.71|282.12|279.92|277.56|275.36|0
1693412400000|2023-08-30 16:20:00|281.15|278.95|279.71|277.51|281.39|279.19|279.23|277.03|0
1693412700000|2023-08-30 16:25:00|279.47|277.27|280.67|278.47|281.15|278.95|279.23|277.03|0
1693413000000|2023-08-30 16:30:00|281.15|278.95|282.83|280.63|283.07|280.87|280.67|278.47|0
1693413300000|2023-08-30 16:35:00|282.59|280.39|279.47|277.27|283.07|280.87|277.55|275.35|0
1693413600000|2023-08-30 16:40:00|279.71|277.51|281.87|279.67|282.35|280.15|279.23|277.03|0
1693413900000|2023-08-30 16:45:00|282.11|279.91|281.63|279.43|284.03|281.83|280.91|278.71|0
1693414200000|2023-08-30 16:50:00|281.15|278.95|278.5|276.3|282.11|279.91|278.5|276.3|0
1693414500000|2023-08-30 16:55:00|278.74|276.54|281.86|279.66|281.86|279.66|278.5|276.3|0
1693414800000|2023-08-30 17:00:00|281.62|279.42|281.38|279.18|282.1|279.9|279.94|277.74|0
1693415100000|2023-08-30 17:05:00|281.14|278.94|279.7|277.5|281.38|279.18|279.46|277.26|0
1693415400000|2023-08-30 17:10:00|279.94|277.74|280.42|278.22|281.62|279.42|279.7|277.5|0
1693415700000|2023-08-30 17:15:00|280.18|277.98|279.94|277.74|280.66|278.46|278.26|276.06|0
1693416000000|2023-08-30 17:20:00|280.18|277.98|278.74|276.54|280.66|278.46|278.74|276.54|0
1693416300000|2023-08-30 17:25:00|278.5|276.3|277.06|274.86|279.93|277.73|277.06|274.86|0
1693416600000|2023-08-30 17:30:00|277.3|275.1|280.41|278.21|281.13|278.93|277.06|274.86|0
1693416900000|2023-08-30 17:35:00|280.65|278.45|280.89|278.69|281.61|279.41|278.97|276.77|0
1693417200000|2023-08-30 17:40:00|280.65|278.45|280.12|277.92|280.89|278.69|279.88|277.68|0
1693417500000|2023-08-30 17:45:00|280.36|278.16|278.44|276.24|281.08|278.88|277.48|275.28|0
1693417800000|2023-08-30 17:50:00|278.2|276|274.12|271.92|278.2|276|273.65|271.45|0
1693418100000|2023-08-30 17:55:00|274.36|272.16|275.32|273.12|275.8|273.6|271.49|269.29|0
1693418400000|2023-08-30 18:00:00|275.08|272.88|273.16|270.96|276.28|274.08|272.21|270.01|0
1693418700000|2023-08-30 18:05:00|273.64|271.44|271.01|268.81|273.88|271.68|270.06|267.86|0
1693419000000|2023-08-30 18:10:00|270.77|268.57|274.36|272.16|274.36|272.16|269.1|266.9|0
1693419300000|2023-08-30 18:15:00|274.12|271.92|273.16|270.96|275.55|273.35|270.77|268.57|0
1693419600000|2023-08-30 18:20:00|273.4|271.2|272.2|270|273.88|271.68|271.72|269.52|0
1693419900000|2023-08-30 18:25:00|271.96|269.76|269.57|267.37|272.2|270|268.62|266.42|0
1693420200000|2023-08-30 18:30:00|269.33|267.13|272.91|270.71|273.15|270.95|269.09|266.89|0
1693420500000|2023-08-30 18:35:00|272.68|270.48|274.11|271.91|275.55|273.35|271.96|269.76|0
1693420800000|2023-08-30 18:40:00|274.35|272.15|278.66|276.46|278.9|276.7|274.35|272.15|0
1693421100000|2023-08-30 18:45:00|278.42|276.22|277.22|275.02|280.1|277.9|276.74|274.54|0
1693421400000|2023-08-30 18:50:00|277.46|275.26|277.7|275.5|279.14|276.94|276.98|274.78|0
1693421700000|2023-08-30 18:55:00|277.46|275.26|279.14|276.94|279.38|277.18|277.46|275.26|0
1693422000000|2023-08-30 19:00:00|279.38|277.18|281.06|278.86|281.3|279.1|278.9|276.7|0
1693422300000|2023-08-30 19:05:00|281.3|279.1|279.61|277.41|281.54|279.34|279.37|277.17|0
1693422600000|2023-08-30 19:10:00|279.37|277.17|280.09|277.89|281.05|278.85|278.89|276.69|0
1693422900000|2023-08-30 19:15:00|280.33|278.13|278.89|276.69|280.33|278.13|277.93|275.73|0
1693423200000|2023-08-30 19:20:00|278.65|276.45|277.93|275.73|278.89|276.69|275.77|273.57|0
1693423500000|2023-08-30 19:25:00|277.69|275.49|276.97|274.77|277.69|275.49|275.77|273.57|0
1693423800000|2023-08-30 19:30:00|277.21|275.01|276.49|274.29|277.69|275.49|275.29|273.09|0
1693424100000|2023-08-30 19:35:00|276.73|274.53|276.72|274.52|278.88|276.68|276.01|273.81|0
1693424400000|2023-08-30 19:40:00|276.49|274.29|276.08|273.88|276.96|274.76|275.12|272.92|0
1693424700000|2023-08-30 19:45:00|275.6|273.4|275.95|273.75|279.2|277|275.12|272.92|0
1693425000000|2023-08-30 19:50:00|275.6|273.4|274.16|271.96|276.56|274.36|273.68|271.48|0
1693425300000|2023-08-30 19:55:00|275.12|272.92|277.76|275.56|278.96|276.76|273.92|271.72|0
1693425600000|2023-08-30 20:00:00|277.52|275.32|277.28|275.08|278.24|276.04|277.04|274.84|0
1693425900000|2023-08-30 20:05:00|277.04|274.84|279.44|277.24|279.44|277.24|277.04|274.84|0
1693426200000|2023-08-30 20:10:00|279.2|277|279.68|277.48|279.68|277.48|278.72|276.52|0
1693426500000|2023-08-30 20:15:00|279.3|276.9|279.54|277.14|279.78|277.38|279.3|276.9|0
1693426800000|2023-08-30 20:20:00|279.78|277.38|279.77|277.37|279.78|277.38|279.54|277.14|0
1693427100000|2023-08-30 20:25:00|280.02|277.62|280.5|278.1|280.5|278.1|279.77|277.37|0
1693427400000|2023-08-30 20:30:00|280.25|277.85|280.49|278.09|280.74|278.34|280.25|277.85|0
1693427700000|2023-08-30 20:35:00|280.73|278.33|280.97|278.57|280.98|278.58|280.73|278.33|0
1693428000000|2023-08-30 20:40:00|281.22|278.82|280.01|277.61|281.22|278.82|279.77|277.37|0
1693428300000|2023-08-30 20:45:00|279.77|277.37|280.25|277.85|280.25|277.85|279.77|277.37|0
1693428900000|2023-08-30 20:55:00|280.49|278.09|280.36|277.96|280.97|278.57|280.36|277.96|0
1693429200000|2023-08-30 21:00:00|280.6|278.2|280.43|278.03|280.64|278.24|280.12|277.72|0
1693429500000|2023-08-30 21:05:00|280.53|278.13|280.68|278.28|280.68|278.28|280.43|278.03|0
1693429800000|2023-08-30 21:10:00|280.81|278.41|281.02|278.62|281.02|278.62|280.68|278.28|0
1693430100000|2023-08-30 21:15:00|280.92|278.52|281.06|278.66|281.06|278.66|280.89|278.49|0
1693430400000|2023-08-30 21:20:00|281.1|278.7|280.88|278.48|281.1|278.7|280.85|278.45|0
1693430700000|2023-08-30 21:25:00|280.84|278.44|280.88|278.48|280.95|278.55|280.78|278.38|0
1693431000000|2023-08-30 21:30:00|280.91|278.51|280.91|278.51|280.91|278.51|280.91|278.51|0
1693431300000|2023-08-30 21:35:00|280.88|278.48|280.91|278.51|280.91|278.51|280.84|278.44|0
1693431600000|2023-08-30 21:40:00|280.88|278.48|280.8|278.4|280.88|278.48|280.8|278.4|0
1693431900000|2023-08-30 21:45:00|280.77|278.37|280.8|278.4|280.88|278.48|280.77|278.37|0
1693432200000|2023-08-30 21:50:00|280.77|278.37|280.56|278.16|280.77|278.37|280.56|278.16|0
1693432500000|2023-08-30 21:55:00|280.48|278.08|280.9|278.5|280.9|278.5|280.48|278.08|0
1693432800000|2023-08-30 22:00:00|280.34|277.94|279.26|276.86|280.34|277.94|279.14|276.74|0
1693433100000|2023-08-30 22:05:00|279.51|277.11|279.74|277.34|279.74|277.34|279.26|276.86|0
1693433400000|2023-08-30 22:10:00|279.99|277.59|279.26|276.86|279.99|277.59|279.26|276.86|0
1693433700000|2023-08-30 22:15:00|279.5|277.1|279.74|277.34|279.74|277.34|279.5|277.1|0
1693434000000|2023-08-30 22:20:00|279.5|277.1|279.5|277.1|279.5|277.1|279.5|277.1|0
1693434300000|2023-08-30 22:25:00|279.74|277.34|279.5|277.1|279.74|277.34|279.5|277.1|0
1693434900000|2023-08-30 22:35:00|279.26|276.86|279.74|277.34|279.74|277.34|279.25|276.85|0
1693435200000|2023-08-30 22:40:00|279.49|277.09|279.49|277.09|279.74|277.34|279.25|276.85|0
1693435500000|2023-08-30 22:45:00|279.25|276.85|279.01|276.61|279.25|276.85|279.01|276.61|0
1693435800000|2023-08-30 22:50:00|279.25|276.85|279.01|276.61|279.25|276.85|279.01|276.61|0
1693436100000|2023-08-30 22:55:00|279.25|276.85|278.77|276.37|279.25|276.85|278.77|276.37|0
1693436400000|2023-08-30 23:00:00|279.01|276.61|278.77|276.37|279.01|276.61|278.77|276.37|0
1693436700000|2023-08-30 23:05:00|279.01|276.61|279|276.6|279.01|276.61|278.76|276.36|0
1693437000000|2023-08-30 23:10:00|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1693437300000|2023-08-30 23:15:00|278.52|276.12|278.76|276.36|278.76|276.36|278.52|276.12|0
1693437600000|2023-08-30 23:20:00|279|276.6|279|276.6|279|276.6|278.76|276.36|0
1693437900000|2023-08-30 23:25:00|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1693438200000|2023-08-30 23:30:00|278.52|276.12|278.52|276.12|278.52|276.12|278.28|275.88|0
1693438500000|2023-08-30 23:35:00|278.51|276.11|278.51|276.11|278.51|276.11|278.51|276.11|0
1693438800000|2023-08-30 23:40:00|278.27|275.87|278.03|275.63|278.27|275.87|277.79|275.39|0
1693439100000|2023-08-30 23:45:00|278.27|275.87|278.51|276.11|278.75|276.35|278.15|275.75|0
1693439400000|2023-08-30 23:50:00|278.27|275.87|277.79|275.39|278.27|275.87|277.79|275.39|0
1693439700000|2023-08-30 23:55:00|277.9|275.5|278.27|275.87|278.27|275.87|277.79|275.39|0
1693440000000|2023-08-31 00:00:00|278.51|276.11|278.99|276.59|279.23|276.83|278.51|276.11|0
1693440300000|2023-08-31 00:05:00|279.23|276.83|279.47|277.07|279.47|277.07|278.75|276.35|0
1693440600000|2023-08-31 00:10:00|279.71|277.31|279.23|276.83|279.71|277.31|278.99|276.59|0
1693440900000|2023-08-31 00:15:00|279.47|277.07|279.95|277.55|280.43|278.03|279.23|276.83|0
1693441200000|2023-08-31 00:20:00|280.19|277.79|280.91|278.51|280.91|278.51|280.19|277.79|0
1693441500000|2023-08-31 00:25:00|281.15|278.75|281.15|278.75|281.63|279.23|280.91|278.51|0
1693441800000|2023-08-31 00:30:00|281.02|278.62|280.66|278.26|281.32|278.92|280.26|277.86|0
1693442100000|2023-08-31 00:35:00|280.7|278.3|279.82|277.42|280.7|278.3|279.58|277.18|0
1693442400000|2023-08-31 00:40:00|279.58|277.18|280.3|277.9|280.54|278.14|279.58|277.18|0
1693442700000|2023-08-31 00:45:00|280.06|277.66|280.06|277.66|280.3|277.9|279.82|277.42|0
1693443000000|2023-08-31 00:50:00|279.82|277.42|280.3|277.9|280.3|277.9|279.82|277.42|0
1693443300000|2023-08-31 00:55:00|280.06|277.66|279.82|277.42|280.3|277.9|279.82|277.42|0
1693443600000|2023-08-31 01:00:00|280.05|277.65|279.57|277.17|280.05|277.65|279.57|277.17|0
1693443900000|2023-08-31 01:05:00|279.33|276.93|279.81|277.41|279.81|277.41|279.33|276.93|0
1693444200000|2023-08-31 01:10:00|280.05|277.65|280.05|277.65|280.05|277.65|279.81|277.41|0
1693444500000|2023-08-31 01:15:00|279.81|277.41|281.01|278.61|281.01|278.61|279.81|277.41|0
1693444800000|2023-08-31 01:20:00|281.24|278.84|280.52|278.12|281.24|278.84|280.52|278.12|0
1693445100000|2023-08-31 01:25:00|280.29|277.89|280.28|277.88|280.52|278.12|280.28|277.88|0
1693445400000|2023-08-31 01:30:00|280.52|278.12|281.96|279.56|282.2|279.8|280.52|278.12|0
1693445700000|2023-08-31 01:35:00|282.2|279.8|281|278.6|282.2|279.8|281|278.6|0
1693446000000|2023-08-31 01:40:00|280.76|278.36|281.48|279.08|281.48|279.08|280.52|278.12|0
1693446300000|2023-08-31 01:45:00|281.24|278.84|281.23|278.83|281.72|279.32|281|278.6|0
1693446600000|2023-08-31 01:50:00|281.47|279.07|281.47|279.07|281.71|279.31|280.99|278.59|0
1693446900000|2023-08-31 01:55:00|281.71|279.31|280.99|278.59|281.71|279.31|280.75|278.35|0
1693447200000|2023-08-31 02:00:00|281.23|278.83|281.71|279.31|281.71|279.31|280.99|278.59|0
1693447500000|2023-08-31 02:05:00|281.47|279.07|280.99|278.59|281.47|279.07|280.99|278.59|0
1693447800000|2023-08-31 02:10:00|281.23|278.83|281.23|278.83|281.47|279.07|280.99|278.59|0
1693448100000|2023-08-31 02:15:00|281.47|279.07|282.9|280.5|282.9|280.5|281.47|279.07|0
1693448400000|2023-08-31 02:20:00|282.66|280.26|284.34|281.94|284.82|282.42|282.66|280.26|0
1693448700000|2023-08-31 02:25:00|284.1|281.7|283.14|280.74|284.34|281.94|283.14|280.74|0
1693449000000|2023-08-31 02:30:00|282.9|280.5|283.38|280.98|283.38|280.98|282.9|280.5|0
1693449300000|2023-08-31 02:35:00|283.62|281.22|283.37|280.97|283.62|281.22|283.14|280.74|0
1693449600000|2023-08-31 02:40:00|283.13|280.73|283.13|280.73|283.37|280.97|283.13|280.73|0
1693449900000|2023-08-31 02:45:00|282.89|280.49|282.17|279.77|282.89|280.49|282.17|279.77|0
1693450200000|2023-08-31 02:50:00|282.41|280.01|281.45|279.05|282.41|280.01|281.45|279.05|0
1693450500000|2023-08-31 02:55:00|281.21|278.81|280.97|278.57|281.69|279.29|280.97|278.57|0
1693450800000|2023-08-31 03:00:00|281.21|278.81|281.45|279.05|281.69|279.29|280.13|277.73|0
1693451100000|2023-08-31 03:05:00|281.69|279.29|281.45|279.05|281.69|279.29|280.97|278.57|0
1693451400000|2023-08-31 03:10:00|281.69|279.29|281.21|278.81|281.93|279.53|281.21|278.81|0
1693451700000|2023-08-31 03:15:00|281.45|279.05|281.44|279.04|281.68|279.28|280.73|278.33|0
1693452000000|2023-08-31 03:20:00|281.2|278.8|280.72|278.32|281.2|278.8|280.48|278.08|0
1693452300000|2023-08-31 03:25:00|280.96|278.56|280.96|278.56|281.2|278.8|280.72|278.32|0
1693452600000|2023-08-31 03:30:00|281.2|278.8|281.2|278.8|281.44|279.04|280.96|278.56|0
1693452900000|2023-08-31 03:35:00|281.44|279.04|281.68|279.28|281.92|279.52|281.44|279.04|0
1693453200000|2023-08-31 03:40:00|281.92|279.52|282.15|279.75|282.15|279.75|281.68|279.28|0
1693453500000|2023-08-31 03:45:00|282.39|279.99|281.91|279.51|282.39|279.99|281.67|279.27|0
1693453800000|2023-08-31 03:50:00|282.15|279.75|281.91|279.51|282.87|280.47|281.91|279.51|0
1693454100000|2023-08-31 03:55:00|281.67|279.27|281.67|279.27|281.91|279.51|281.43|279.03|0
1693454400000|2023-08-31 04:00:00|281.91|279.51|282.26|279.86|282.39|279.99|281.67|279.27|0
1693454700000|2023-08-31 04:05:00|282.15|279.75|282.63|280.23|282.63|280.23|281.91|279.51|0
1693455000000|2023-08-31 04:10:00|282.87|280.47|282.62|280.22|282.87|280.47|282.62|280.22|0
1693455300000|2023-08-31 04:15:00|282.86|280.46|283.1|280.7|283.34|280.94|282.62|280.22|0
1693455600000|2023-08-31 04:20:00|283.34|280.94|283.1|280.7|283.34|280.94|282.62|280.22|0
1693455900000|2023-08-31 04:25:00|282.86|280.46|282.62|280.22|282.86|280.46|282.38|279.98|0
1693456200000|2023-08-31 04:30:00|282.86|280.46|283.34|280.94|283.34|280.94|282.86|280.46|0
1693456500000|2023-08-31 04:35:00|283.1|280.7|282.86|280.46|283.58|281.18|282.62|280.22|0
1693456800000|2023-08-31 04:40:00|282.62|280.22|282.13|279.73|282.86|280.46|282.13|279.73|0
1693457100000|2023-08-31 04:45:00|281.89|279.49|282.09|279.69|282.37|279.97|281.89|279.49|0
1693457400000|2023-08-31 04:50:00|281.85|279.45|281.61|279.21|281.85|279.45|281.61|279.21|0
1693457700000|2023-08-31 04:55:00|281.85|279.45|281.61|279.21|281.85|279.45|281.61|279.21|0
1693458000000|2023-08-31 05:00:00|281.37|278.97|281.37|278.97|281.61|279.21|280.89|278.49|0
1693458300000|2023-08-31 05:05:00|281.61|279.21|281.37|278.97|281.85|279.45|281.37|278.97|0
1693458600000|2023-08-31 05:10:00|281.13|278.73|281.6|279.2|281.6|279.2|281.13|278.73|0
1693458900000|2023-08-31 05:15:00|281.36|278.96|280.4|278|281.36|278.96|280.16|277.76|0
1693459200000|2023-08-31 05:20:00|280.64|278.24|279.68|277.28|280.88|278.48|278.49|276.09|0
1693459500000|2023-08-31 05:25:00|279.44|277.04|279.44|277.04|279.68|277.28|279.2|276.8|0
1693459800000|2023-08-31 05:30:00|279.2|276.8|279.44|277.04|279.68|277.28|278.96|276.56|0
1693460100000|2023-08-31 05:35:00|279.68|277.28|279.68|277.28|280.4|278|279.44|277.04|0
1693460400000|2023-08-31 05:40:00|279.92|277.52|279.92|277.52|280.16|277.76|279.44|277.04|0
1693460700000|2023-08-31 05:45:00|280.16|277.76|281.35|278.95|281.59|279.19|279.92|277.52|0
1693461000000|2023-08-31 05:50:00|281.11|278.71|281.11|278.71|281.11|278.71|280.63|278.23|0
1693461300000|2023-08-31 05:55:00|280.87|278.47|281.83|279.43|281.83|279.43|280.87|278.47|0
1693461600000|2023-08-31 06:00:00|282.07|279.67|280.87|278.47|282.55|280.15|280.63|278.23|0
1693461900000|2023-08-31 06:05:00|280.77|278.57|279.81|277.61|280.77|278.57|279.57|277.37|0
1693462200000|2023-08-31 06:10:00|279.57|277.37|280.05|277.85|280.05|277.85|278.85|276.65|0
1693462500000|2023-08-31 06:15:00|279.81|277.61|281.24|279.04|281.48|279.28|279.81|277.61|0
1693462800000|2023-08-31 06:20:00|281.48|279.28|281.24|279.04|281.96|279.76|281|278.8|0
1693463100000|2023-08-31 06:25:00|281.48|279.28|280.52|278.32|281.72|279.52|280.28|278.08|0
1693463400000|2023-08-31 06:30:00|280.28|278.08|281.24|279.04|281.24|279.04|279.8|277.6|0
1693463700000|2023-08-31 06:35:00|281|278.8|281.72|279.52|281.72|279.52|281|278.8|0
1693464000000|2023-08-31 06:40:00|281.48|279.28|280.52|278.32|281.48|279.28|280.52|278.32|0
1693464300000|2023-08-31 06:45:00|280.04|277.84|281.23|279.03|281.23|279.03|279.56|277.36|0
1693464600000|2023-08-31 06:50:00|280.99|278.79|279.31|277.11|280.99|278.79|279.31|277.11|0
1693464900000|2023-08-31 06:55:00|279.07|276.87|279.31|277.11|280.03|277.83|278.83|276.63|0
1693465200000|2023-08-31 07:00:00|280.27|278.07|280.03|277.83|282.91|280.71|280.03|277.83|0
1693465500000|2023-08-31 07:05:00|279.79|277.59|281.07|278.87|282.03|279.83|278.44|276.24|0
1693465800000|2023-08-31 07:10:00|280.83|278.63|279.87|277.67|280.94|278.74|279.39|277.19|0
1693466100000|2023-08-31 07:15:00|279.5|277.3|281.07|278.87|281.54|279.34|278.91|276.71|0
1693466400000|2023-08-31 07:20:00|281.3|279.1|280.82|278.62|281.3|279.1|279.87|277.67|0
1693466700000|2023-08-31 07:25:00|281.3|279.1|282.26|280.06|282.5|280.3|281.06|278.86|0
1693467000000|2023-08-31 07:30:00|282.5|280.3|283.46|281.26|283.94|281.74|282.26|280.06|0
1693467300000|2023-08-31 07:35:00|283.22|281.02|283.94|281.74|284.18|281.98|283.22|281.02|0
1693467600000|2023-08-31 07:40:00|283.7|281.5|283.22|281.02|283.94|281.74|282.5|280.3|0
1693467900000|2023-08-31 07:45:00|283.46|281.26|283.93|281.73|284.18|281.98|283.21|281.01|0
1693468200000|2023-08-31 07:50:00|283.69|281.49|284.17|281.97|284.17|281.97|283.45|281.25|0
1693468500000|2023-08-31 07:55:00|284.41|282.21|284.89|282.69|285.61|283.41|283.69|281.49|0
1693468800000|2023-08-31 08:00:00|284.65|282.45|282.97|280.77|284.89|282.69|282.25|280.05|0
1693469100000|2023-08-31 08:05:00|283.21|281.01|283.69|281.49|284.41|282.21|282.73|280.53|0
1693469400000|2023-08-31 08:10:00|283.93|281.73|284.89|282.69|284.89|282.69|283.93|281.73|0
1693469700000|2023-08-31 08:15:00|284.65|282.45|283.44|281.24|284.65|282.45|282.72|280.52|0
1693470000000|2023-08-31 08:20:00|283.2|281|282.24|280.04|283.2|281|282|279.8|0
1693470300000|2023-08-31 08:25:00|282.48|280.28|283.2|281|283.2|281|282|279.8|0
1693470600000|2023-08-31 08:30:00|282.96|280.76|282.72|280.52|284.16|281.96|282.48|280.28|0
1693470900000|2023-08-31 08:35:00|282.96|280.76|283.2|281|283.44|281.24|281.76|279.56|0
1693471200000|2023-08-31 08:40:00|283.44|281.24|283.2|281|283.44|281.24|282.72|280.52|0
1693471500000|2023-08-31 08:45:00|283.31|281.11|283.67|281.47|284.15|281.95|282.95|280.75|0
1693471800000|2023-08-31 08:50:00|283.43|281.23|283.43|281.23|283.67|281.47|282.95|280.75|0
1693472100000|2023-08-31 08:55:00|283.67|281.47|284.15|281.95|284.39|282.19|283.67|281.47|0
1693472400000|2023-08-31 09:00:00|284.39|282.19|280.79|278.59|284.87|282.67|280.55|278.35|0
1693472700000|2023-08-31 09:05:00|281.51|279.31|278.87|276.67|282.23|280.03|278.87|276.67|0
1693473000000|2023-08-31 09:10:00|279.11|276.91|280.07|277.87|280.07|277.87|277.67|275.47|0
1693473300000|2023-08-31 09:15:00|279.83|277.63|280.55|278.35|281.27|279.07|278.87|276.67|0
1693473600000|2023-08-31 09:20:00|280.79|278.59|279.82|277.62|281.02|278.82|279.35|277.15|0
1693473900000|2023-08-31 09:25:00|280.06|277.86|280.06|277.86|280.54|278.34|279.58|277.38|0
1693474200000|2023-08-31 09:30:00|280.54|278.34|279.58|277.38|280.54|278.34|279.58|277.38|0
1693474500000|2023-08-31 09:35:00|279.82|277.62|279.34|277.14|280.06|277.86|279.1|276.9|0
1693474800000|2023-08-31 09:40:00|279.58|277.38|279.58|277.38|280.78|278.58|279.58|277.38|0
1693475100000|2023-08-31 09:45:00|279.82|277.62|279.1|276.9|280.54|278.34|278.62|276.42|0
1693475400000|2023-08-31 09:50:00|279.34|277.14|278.86|276.66|279.34|277.14|278.86|276.66|0
1693475700000|2023-08-31 09:55:00|278.62|276.42|279.09|276.89|279.09|276.89|277.42|275.22|0
1693476000000|2023-08-31 10:00:00|279.33|277.13|282.21|280.01|282.21|280.01|279.33|277.13|0
1693476300000|2023-08-31 10:05:00|282.45|280.25|281.97|279.77|282.45|280.25|281.73|279.53|0
1693476600000|2023-08-31 10:10:00|281.73|279.53|281.73|279.53|282.21|280.01|281.49|279.29|0
1693476900000|2023-08-31 10:15:00|281.97|279.77|282.44|280.24|282.69|280.49|281.49|279.29|0
1693477200000|2023-08-31 10:20:00|282.68|280.48|282.2|280|282.68|280.48|281.96|279.76|0
1693477500000|2023-08-31 10:25:00|281.96|279.76|282.68|280.48|282.92|280.72|281.96|279.76|0
1693477800000|2023-08-31 10:30:00|282.44|280.24|282.92|280.72|282.92|280.72|281.96|279.76|0
1693478100000|2023-08-31 10:35:00|282.68|280.48|282.68|280.48|282.92|280.72|282.2|280|0
1693478400000|2023-08-31 10:40:00|282.44|280.24|281.24|279.04|282.92|280.72|280.76|278.56|0
1693478700000|2023-08-31 10:45:00|281|278.8|281.47|279.27|281.48|279.28|280.52|278.32|0
1693479000000|2023-08-31 10:50:00|281.23|279.03|280.51|278.31|281.47|279.27|280.51|278.31|0
1693479300000|2023-08-31 10:55:00|280.75|278.55|280.99|278.79|282.19|279.99|280.75|278.55|0
1693479600000|2023-08-31 11:00:00|280.87|278.67|279.07|276.87|280.99|278.79|279.07|276.87|0
1693479900000|2023-08-31 11:05:00|279.31|277.11|280.99|278.79|280.99|278.79|278.83|276.63|0
1693480200000|2023-08-31 11:10:00|281.23|279.03|282.06|279.86|282.43|280.23|281.23|279.03|0
1693480500000|2023-08-31 11:15:00|281.95|279.75|281.94|279.74|282.67|280.47|281.7|279.5|0
1693480800000|2023-08-31 11:20:00|281.7|279.5|282.66|280.46|283.38|281.18|281.7|279.5|0
1693481100000|2023-08-31 11:25:00|282.42|280.22|283.02|280.82|283.38|281.18|282.42|280.22|0
1693481400000|2023-08-31 11:30:00|282.9|280.7|285.54|283.34|286.02|283.82|282.9|280.7|0
1693481700000|2023-08-31 11:35:00|285.78|283.58|286.74|284.54|286.99|284.79|285.54|283.34|0
1693482000000|2023-08-31 11:40:00|286.99|284.79|289.63|287.43|289.63|287.43|286.5|284.3|0
1693482300000|2023-08-31 11:45:00|289.39|287.19|290.11|287.91|290.6|288.4|288.19|285.99|0
1693482600000|2023-08-31 11:50:00|290.23|288.03|289.15|286.95|290.35|288.15|289.15|286.95|0
1693482900000|2023-08-31 11:55:00|288.91|286.71|288.91|286.71|289.39|287.19|288.42|286.22|0
1693483200000|2023-08-31 12:00:00|288.66|286.46|288.9|286.7|288.9|286.7|287.7|285.5|0
1693483500000|2023-08-31 12:05:00|288.66|286.46|288.18|285.98|288.66|286.46|287.46|285.26|0
1693483800000|2023-08-31 12:10:00|287.94|285.74|290.35|288.15|290.35|288.15|287.7|285.5|0
1693484100000|2023-08-31 12:15:00|290.59|288.39|291.79|289.59|292.28|290.08|290.11|287.91|0
1693484400000|2023-08-31 12:20:00|291.67|289.47|291.07|288.87|291.79|289.59|290.1|287.9|0
1693484700000|2023-08-31 12:25:00|290.94|288.74|290.94|288.74|292.03|289.83|290.1|287.9|0
1693485000000|2023-08-31 12:30:00|290.82|288.62|290.82|288.62|294.2|292|288.29|286.09|0
1693485300000|2023-08-31 12:35:00|290.58|288.38|287.21|285.01|291.55|289.35|286.97|284.77|0
1693485600000|2023-08-31 12:40:00|287.45|285.25|286.24|284.04|288.17|285.97|286|283.8|0
1693485900000|2023-08-31 12:45:00|286|283.8|286.48|284.28|286.48|284.28|285.28|283.08|0
1693486200000|2023-08-31 12:50:00|286.24|284.04|287.44|285.24|287.68|285.48|285.76|283.56|0
1693486500000|2023-08-31 12:55:00|287.68|285.48|287.44|285.24|287.93|285.73|286|283.8|0
1693486800000|2023-08-31 13:00:00|287.2|285|284.55|282.35|287.44|285.24|284.31|282.11|0
1693487100000|2023-08-31 13:05:00|284.31|282.11|283.35|281.15|284.31|282.11|282.15|279.95|0
1693487400000|2023-08-31 13:10:00|283.11|280.91|283.59|281.39|284.07|281.87|281.67|279.47|0
1693487700000|2023-08-31 13:15:00|283.11|280.91|281.91|279.71|283.83|281.63|281.91|279.71|0
1693488000000|2023-08-31 13:20:00|281.67|279.47|282.38|280.18|282.62|280.42|280.94|278.74|0
1693488300000|2023-08-31 13:25:00|281.9|279.7|281.18|278.98|282.62|280.42|280.7|278.5|0
1693488600000|2023-08-31 13:30:00|281.66|279.46|285.51|283.31|287.43|285.23|281.66|279.46|0
1693488900000|2023-08-31 13:35:00|285.02|282.82|285.74|283.54|287.67|285.47|284.3|282.1|0
1693489200000|2023-08-31 13:40:00|285.02|282.82|282.38|280.18|286.47|284.27|280.7|278.5|0
1693489500000|2023-08-31 13:45:00|282.62|280.42|283.34|281.14|288.63|286.43|279.5|277.3|0
1693489800000|2023-08-31 13:50:00|284.3|282.1|287.18|284.98|288.63|286.43|282.62|280.42|0
1693490100000|2023-08-31 13:55:00|286.94|284.74|289.35|287.15|290.08|287.88|286.22|284.02|0
1693490400000|2023-08-31 14:00:00|289.11|286.91|286.7|284.5|289.83|287.63|285.98|283.78|0
1693490700000|2023-08-31 14:05:00|286.94|284.74|285.98|283.78|287.66|285.46|283.33|281.13|0
1693491000000|2023-08-31 14:10:00|286.22|284.02|289.95|287.75|290.19|287.99|283.81|281.61|0
1693491300000|2023-08-31 14:15:00|289.46|287.26|290.18|287.98|290.67|288.47|287.54|285.34|0
1693491600000|2023-08-31 14:20:00|290.43|288.23|288.74|286.54|291.63|289.43|287.29|285.09|0
1693491900000|2023-08-31 14:25:00|288.98|286.78|290.9|288.7|290.9|288.7|287.05|284.85|0
1693492200000|2023-08-31 14:30:00|290.66|288.46|291.63|289.43|292.11|289.91|289.94|287.74|0
1693492500000|2023-08-31 14:35:00|291.87|289.67|292.11|289.91|293.07|290.87|290.66|288.46|0
1693492800000|2023-08-31 14:40:00|292.35|290.15|289.45|287.25|292.35|290.15|289.45|287.25|0
1693493100000|2023-08-31 14:45:00|289.69|287.49|288.49|286.29|290.42|288.22|287.29|285.09|0
1693493400000|2023-08-31 14:50:00|288.25|286.05|287.77|285.57|288.73|286.53|283.44|281.24|0
1693493700000|2023-08-31 14:55:00|287.53|285.33|287.27|285.07|287.77|285.57|285.32|283.12|0
1693494000000|2023-08-31 15:00:00|287.51|285.31|285.81|283.61|287.51|285.31|284.35|282.15|0
1693494300000|2023-08-31 15:05:00|285.32|283.12|286.29|284.09|286.29|284.09|281.92|279.72|0
1693494600000|2023-08-31 15:10:00|286.54|284.34|285.56|283.36|287.27|285.07|284.35|282.15|0
1693494900000|2023-08-31 15:15:00|285.32|283.12|284.48|282.28|285.8|283.6|283.85|281.65|0
1693495200000|2023-08-31 15:20:00|284.24|282.04|282.24|280.04|284.24|282.04|280.79|278.59|0
1693495500000|2023-08-31 15:25:00|282|279.8|285.39|283.19|285.63|283.43|280.79|278.59|0
1693495800000|2023-08-31 15:30:00|284.9|282.7|279.82|277.62|285.63|283.43|279.82|277.62|0
1693496100000|2023-08-31 15:35:00|279.58|277.38|281.99|279.79|282.96|280.76|279.09|276.89|0
1693496400000|2023-08-31 15:40:00|282.24|280.04|281.51|279.31|284.17|281.97|281.27|279.07|0
1693496700000|2023-08-31 15:45:00|281.27|279.07|281.75|279.55|283.44|281.24|280.42|278.22|0
1693497000000|2023-08-31 15:50:00|281.51|279.31|284.41|282.21|284.41|282.21|281.51|279.31|0
1693497300000|2023-08-31 15:55:00|284.17|281.97|283.44|281.24|284.17|281.97|281.51|279.31|0
1693497600000|2023-08-31 16:00:00|283.2|281|282.23|280.03|283.44|281.24|279.81|277.61|0
1693497900000|2023-08-31 16:05:00|281.99|279.79|285.38|283.18|285.62|283.42|281.99|279.79|0
1693498200000|2023-08-31 16:10:00|285.62|283.42|284.65|282.45|286.83|284.63|283.19|280.99|0
1693498500000|2023-08-31 16:15:00|284.16|281.96|280.29|278.09|284.41|282.21|279.32|277.12|0
1693498800000|2023-08-31 16:20:00|279.81|277.61|276.67|274.47|281.26|279.06|275.7|273.5|0
1693499100000|2023-08-31 16:25:00|276.91|274.71|278.11|275.91|278.36|276.16|276.67|274.47|0
1693499400000|2023-08-31 16:30:00|277.87|275.67|276.18|273.98|279.32|277.12|275.7|273.5|0
1693499700000|2023-08-31 16:35:00|276.42|274.22|276.66|274.46|277.87|275.67|275.46|273.26|0
1693500000000|2023-08-31 16:40:00|276.42|274.22|273.77|271.57|277.63|275.43|273.28|271.08|0
1693500300000|2023-08-31 16:45:00|273.53|271.33|268.93|266.73|273.53|271.33|268.44|266.24|0
1693500600000|2023-08-31 16:50:00|269.41|267.21|271.58|269.38|272.06|269.86|269.41|267.21|0
1693500900000|2023-08-31 16:55:00|271.34|269.14|273.99|271.79|274.48|272.28|271.34|269.14|0
1693501200000|2023-08-31 17:00:00|273.75|271.55|273.75|271.55|274.23|272.03|272.3|270.1|0
1693501500000|2023-08-31 17:05:00|273.99|271.79|277.38|275.18|277.62|275.42|273.75|271.55|0
1693501800000|2023-08-31 17:10:00|277.62|275.42|278.1|275.9|278.59|276.39|277.14|274.94|0
1693502100000|2023-08-31 17:15:00|278.35|276.15|279.56|277.36|280.04|277.84|278.35|276.15|0
1693502400000|2023-08-31 17:20:00|279.8|277.6|280.77|278.57|281.01|278.81|278.59|276.39|0
1693502700000|2023-08-31 17:25:00|281.01|278.81|281.74|279.54|282.22|280.02|280.04|277.84|0
1693503000000|2023-08-31 17:30:00|282.22|280.02|281.74|279.54|282.71|280.51|281.49|279.29|0
1693503300000|2023-08-31 17:35:00|281.98|279.78|281.35|279.15|282.71|280.51|280.28|278.08|0
1693503600000|2023-08-31 17:40:00|281.11|278.91|281.83|279.63|281.84|279.64|280.14|277.94|0
1693503900000|2023-08-31 17:45:00|281.11|278.91|278.68|276.48|281.11|278.91|277.72|275.52|0
1693504200000|2023-08-31 17:50:00|278.44|276.24|277.23|275.03|279.17|276.97|276.02|273.82|0
1693504500000|2023-08-31 17:55:00|277.47|275.27|279.17|276.97|279.17|276.97|277.23|275.03|0
1693504800000|2023-08-31 18:00:00|278.68|276.48|281.35|279.15|281.59|279.39|278.68|276.48|0
1693505100000|2023-08-31 18:05:00|281.1|278.9|282.56|280.36|284.25|282.05|281.1|278.9|0
1693505400000|2023-08-31 18:10:00|282.31|280.11|283.77|281.57|284.01|281.81|282.07|279.87|0
1693505700000|2023-08-31 18:15:00|283.52|281.32|283.77|281.57|285.71|283.51|283.52|281.32|0
1693506000000|2023-08-31 18:20:00|284.01|281.81|285.71|283.51|285.95|283.75|282.8|280.6|0
1693506300000|2023-08-31 18:25:00|285.22|283.02|284.01|281.81|286.19|283.99|284.01|281.81|0
1693506600000|2023-08-31 18:30:00|284.25|282.05|283.03|280.83|284.73|282.53|282.31|280.11|0
1693506900000|2023-08-31 18:35:00|282.79|280.59|279.16|276.96|282.79|280.59|278.67|276.47|0
1693507200000|2023-08-31 18:40:00|278.91|276.71|274.8|272.6|279.88|277.68|274.32|272.12|0
1693507500000|2023-08-31 18:45:00|275.04|272.84|274.56|272.36|276.73|274.53|274.08|271.88|0
1693507800000|2023-08-31 18:50:00|274.32|272.12|274.07|271.87|275.04|272.84|273.11|270.91|0
1693508100000|2023-08-31 18:55:00|273.83|271.63|273.35|271.15|274.32|272.12|272.62|270.42|0
1693508400000|2023-08-31 19:00:00|273.11|270.91|275.28|273.08|276.73|274.53|272.87|270.67|0
1693508700000|2023-08-31 19:05:00|275.52|273.32|276.73|274.53|277.21|275.01|273.83|271.63|0
1693509000000|2023-08-31 19:10:00|276.97|274.77|277.45|275.25|278.18|275.98|276.73|274.53|0
1693509300000|2023-08-31 19:15:00|277.21|275.01|277.69|275.49|278.18|275.98|276|273.8|0
1693509600000|2023-08-31 19:20:00|277.45|275.25|276.17|273.97|279.39|277.19|275.69|273.49|0
1693509900000|2023-08-31 19:25:00|276.42|274.22|275.93|273.73|277.63|275.43|274.96|272.76|0
1693510200000|2023-08-31 19:30:00|276.17|273.97|276.66|274.46|278.59|276.39|276.17|273.97|0
1693510500000|2023-08-31 19:35:00|275.93|273.73|276.66|274.46|276.66|274.46|274.48|272.28|0
1693510800000|2023-08-31 19:40:00|276.41|274.21|279.56|277.36|279.8|277.6|276.41|274.21|0
1693511100000|2023-08-31 19:45:00|279.32|277.12|278.11|275.91|281.01|278.81|278.11|275.91|0
1693511400000|2023-08-31 19:50:00|278.35|276.15|273.75|271.55|278.83|276.63|273.27|271.07|0
1693511700000|2023-08-31 19:55:00|272.54|270.34|268.68|266.48|273.99|271.79|268.68|266.48|0
1693512000000|2023-08-31 20:00:00|267.47|265.27|270.85|268.65|272.06|269.86|267.47|265.27|0
1693512300000|2023-08-31 20:05:00|270.61|268.41|271.81|269.61|272.3|270.1|270.36|268.16|0
1693512600000|2023-08-31 20:10:00|272.05|269.85|271.33|269.13|272.29|270.09|270.6|268.4|0
1693512900000|2023-08-31 20:15:00|271.19|268.79|271.18|268.78|271.19|268.79|270.46|268.06|0
1693513200000|2023-08-31 20:20:00|271.43|269.03|271.91|269.51|272.15|269.75|270.94|268.54|0
1693513500000|2023-08-31 20:25:00|271.67|269.27|271.18|268.78|272.15|269.75|270.94|268.54|0
1693513800000|2023-08-31 20:30:00|271.06|268.66|270.94|268.54|271.91|269.51|270.7|268.3|0
1693514100000|2023-08-31 20:35:00|270.7|268.3|271.18|268.78|271.42|269.02|270.7|268.3|0
1693514400000|2023-08-31 20:40:00|271.42|269.02|270.94|268.54|271.9|269.5|270.94|268.54|0
1693514700000|2023-08-31 20:45:00|271.18|268.78|270.93|268.53|271.18|268.78|270.21|267.81|0
1693515000000|2023-08-31 20:50:00|270.69|268.29|270.69|268.29|270.93|268.53|270.45|268.05|0
1693515300000|2023-08-31 20:55:00|270.93|268.53|270.57|268.17|270.93|268.53|270.21|267.81|0
1693515600000|2023-08-31 21:00:00|270.54|268.14|270.6|268.2|270.75|268.35|270.46|268.06|0
1693515900000|2023-08-31 21:05:00|270.53|268.13|270.29|267.89|270.71|268.31|270.29|267.89|0
1693516200000|2023-08-31 21:10:00|270.25|267.85|270.25|267.85|270.44|268.04|270.01|267.61|0
1693516800000|2023-08-31 21:20:00|270.33|267.93|270.56|268.16|270.85|268.45|270.33|267.93|0
1693517100000|2023-08-31 21:25:00|270.53|268.13|270.85|268.45|271.13|268.73|270.45|268.05|0
1693517400000|2023-08-31 21:30:00|270.7|268.3|270.87|268.47|271.19|268.79|270.56|268.16|0
1693517700000|2023-08-31 21:35:00|270.84|268.44|270.74|268.34|270.87|268.47|270.66|268.26|0
1693518300000|2023-08-31 21:45:00|270.84|268.44|270.7|268.3|270.84|268.44|270.45|268.05|0
1693518600000|2023-08-31 21:50:00|270.59|268.19|270.71|268.31|270.78|268.38|270.41|268.01|0
1693518900000|2023-08-31 21:55:00|270.68|268.28|270.19|267.79|270.68|268.28|270.19|267.79|0
1693519200000|2023-08-31 22:00:00|270.07|267.67|269.47|267.07|270.79|268.39|269.47|267.07|0
1693519500000|2023-08-31 22:05:00|269.22|266.82|268.74|266.34|269.47|267.07|268.02|265.62|0
1693519800000|2023-08-31 22:10:00|268.5|266.1|268.5|266.1|268.98|266.58|268.5|266.1|0
1693520100000|2023-08-31 22:15:00|268.74|266.34|269.94|267.54|269.94|267.54|268.74|266.34|0
1693520400000|2023-08-31 22:20:00|269.7|267.3|269.7|267.3|270.19|267.79|269.46|267.06|0
1693520700000|2023-08-31 22:25:00|269.58|267.18|269.7|267.3|269.7|267.3|269.46|267.06|0
1693521000000|2023-08-31 22:30:00|269.94|267.54|269.7|267.3|270.18|267.78|269.46|267.06|0
1693521300000|2023-08-31 22:35:00|269.46|267.06|269.94|267.54|269.94|267.54|269.46|267.06|0
1693521600000|2023-08-31 22:40:00|269.7|267.3|269.21|266.81|269.94|267.54|269.21|266.81|0
1693521900000|2023-08-31 22:45:00|268.97|266.57|269.21|266.81|269.45|267.05|268.73|266.33|0
1693522200000|2023-08-31 22:50:00|269.45|267.05|269.21|266.81|269.94|267.54|268.97|266.57|0
1693522500000|2023-08-31 22:55:00|268.97|266.57|269.93|267.53|269.93|267.53|268.97|266.57|0
1693522800000|2023-08-31 23:00:00|270.17|267.77|269.69|267.29|270.17|267.77|269.45|267.05|0
1693523100000|2023-08-31 23:05:00|269.93|267.53|270.41|268.01|270.41|268.01|269.93|267.53|0
1693523400000|2023-08-31 23:10:00|270.65|268.25|270.41|268.01|270.9|268.5|270.41|268.01|0
1693523700000|2023-08-31 23:15:00|270.65|268.25|270.65|268.25|270.65|268.25|270.17|267.77|0
1693524000000|2023-08-31 23:20:00|270.41|268.01|270.65|268.25|270.65|268.25|270.41|268.01|0
1693524300000|2023-08-31 23:25:00|270.41|268.01|270.65|268.25|270.89|268.49|270.41|268.01|0
1693524600000|2023-08-31 23:30:00|270.89|268.49|271.37|268.97|271.86|269.46|270.89|268.49|0
1693524900000|2023-08-31 23:35:00|271.13|268.73|271.37|268.97|271.61|269.21|271.13|268.73|0
1693525200000|2023-08-31 23:40:00|271.61|269.21|271.37|268.97|271.61|269.21|271.13|268.73|0
1693525500000|2023-08-31 23:45:00|271.49|269.09|271.13|268.73|271.85|269.45|270.4|268|0
1693525800000|2023-08-31 23:50:00|270.89|268.49|271.61|269.21|271.73|269.33|270.89|268.49|0
1693526100000|2023-08-31 23:55:00|271.37|268.97|271.61|269.21|271.85|269.45|271.12|268.72|0
1693526400000|2023-09-01 00:00:00|271.85|269.45|272.33|269.93|272.57|270.17|271.37|268.97|0
1693526700000|2023-09-01 00:05:00|272.09|269.69|272.33|269.93|272.57|270.17|271.61|269.21|0
1693527000000|2023-09-01 00:10:00|272.09|269.69|271.6|269.2|272.81|270.41|271.6|269.2|0
1693527300000|2023-09-01 00:15:00|271.36|268.96|271.6|269.2|271.6|269.2|270.64|268.24|0
1693527600000|2023-09-01 00:20:00|271.36|268.96|271.29|268.89|272.33|269.93|271.29|268.89|0
1693527900000|2023-09-01 00:25:00|271.05|268.65|272.5|270.1|272.5|270.1|270.81|268.41|0
1693528200000|2023-09-01 00:30:00|272.26|269.86|272.74|270.34|272.98|270.58|272.02|269.62|0
1693528500000|2023-09-01 00:35:00|272.98|270.58|273.47|271.07|273.95|271.55|272.5|270.1|0
1693528800000|2023-09-01 00:40:00|273.71|271.31|273.71|271.31|273.95|271.55|272.98|270.58|0
1693529100000|2023-09-01 00:45:00|273.47|271.07|273.46|271.06|273.71|271.31|273.22|270.82|0
1693529400000|2023-09-01 00:50:00|273.22|270.82|272.98|270.58|273.46|271.06|272.74|270.34|0
1693529700000|2023-09-01 00:55:00|272.74|270.34|272.73|270.33|273.22|270.82|272.49|270.09|0
1693530000000|2023-09-01 01:00:00|272.49|270.09|272.73|270.33|272.98|270.58|272.49|270.09|0
1693530300000|2023-09-01 01:05:00|272.61|270.21|272.97|270.57|273.22|270.82|272.61|270.21|0
1693530600000|2023-09-01 01:10:00|273.22|270.82|273.22|270.82|273.22|270.82|272.97|270.57|0
1693530900000|2023-09-01 01:15:00|273.33|270.93|273.94|271.54|273.94|271.54|273.22|270.82|0
1693531200000|2023-09-01 01:20:00|273.7|271.3|274.18|271.78|274.3|271.9|273.7|271.3|0
1693531500000|2023-09-01 01:25:00|273.94|271.54|274.18|271.78|274.18|271.78|273.94|271.54|0
1693531800000|2023-09-01 01:30:00|274.42|272.02|274.42|272.02|274.66|272.26|273.94|271.54|0
1693532100000|2023-09-01 01:35:00|274.66|272.26|273.81|271.41|274.66|272.26|273.69|271.29|0
1693532400000|2023-09-01 01:40:00|273.94|271.54|273.69|271.29|274.18|271.78|273.69|271.29|0
1693532700000|2023-09-01 01:45:00|274.42|272.02|273.21|270.81|274.66|272.26|271.51|269.11|0
1693533000000|2023-09-01 01:50:00|273.32|270.92|273.69|271.29|274.17|271.77|272.96|270.56|0
1693533300000|2023-09-01 01:55:00|273.56|271.16|273.69|271.29|274.17|271.77|273.45|271.05|0
1693533600000|2023-09-01 02:00:00|273.93|271.53|274.41|272.01|274.41|272.01|273.69|271.29|0
1693533900000|2023-09-01 02:05:00|274.53|272.13|274.17|271.77|274.53|272.13|273.69|271.29|0
1693534200000|2023-09-01 02:10:00|273.93|271.53|274.17|271.77|274.17|271.77|273.56|271.16|0
1693534500000|2023-09-01 02:15:00|273.93|271.53|273.93|271.53|274.17|271.77|273.93|271.53|0
1693534800000|2023-09-01 02:20:00|273.92|271.52|274.41|272.01|274.41|272.01|273.68|271.28|0
1693535100000|2023-09-01 02:25:00|274.65|272.25|274.41|272.01|274.65|272.25|274.41|272.01|0
1693535400000|2023-09-01 02:30:00|274.65|272.25|274.16|271.76|274.65|272.25|273.92|271.52|0
1693535700000|2023-09-01 02:35:00|273.92|271.52|274.16|271.76|274.41|272.01|273.92|271.52|0
1693536000000|2023-09-01 02:40:00|273.92|271.52|272.95|270.55|274.16|271.76|272.95|270.55|0
1693536300000|2023-09-01 02:45:00|272.71|270.31|273.19|270.79|273.43|271.03|272.47|270.07|0
1693536600000|2023-09-01 02:50:00|272.95|270.55|272.71|270.31|272.95|270.55|272.71|270.31|0
1693536900000|2023-09-01 02:55:00|272.95|270.55|272.7|270.3|272.95|270.55|272.46|270.06|0
1693537200000|2023-09-01 03:00:00|272.95|270.55|273.43|271.03|273.43|271.03|272.7|270.3|0
1693537500000|2023-09-01 03:05:00|273.19|270.79|273.43|271.03|273.43|271.03|272.94|270.54|0
1693537800000|2023-09-01 03:10:00|273.19|270.79|272.7|270.3|273.43|271.03|272.7|270.3|0
1693538100000|2023-09-01 03:15:00|272.46|270.06|272.46|270.06|272.7|270.3|272.46|270.06|0
1693538400000|2023-09-01 03:20:00|272.7|270.3|272.7|270.3|272.94|270.54|272.7|270.3|0
1693538700000|2023-09-01 03:25:00|272.46|270.06|272.45|270.05|272.94|270.54|272.45|270.05|0
1693539000000|2023-09-01 03:30:00|272.21|269.81|272.45|270.05|272.94|270.54|272.21|269.81|0
1693539300000|2023-09-01 03:35:00|272.57|270.17|272.69|270.29|273.42|271.02|272.45|270.05|0
1693539600000|2023-09-01 03:40:00|272.45|270.05|272.45|270.05|272.69|270.29|272.21|269.81|0
1693539900000|2023-09-01 03:45:00|272.21|269.81|272.69|270.29|272.69|270.29|272.21|269.81|0
1693540200000|2023-09-01 03:50:00|272.93|270.53|272.93|270.53|273.18|270.78|272.69|270.29|0
1693540500000|2023-09-01 03:55:00|273.17|270.77|273.42|271.02|273.42|271.02|272.93|270.53|0
1693540800000|2023-09-01 04:00:00|273.66|271.26|273.9|271.5|274.14|271.74|273.66|271.26|0
1693541100000|2023-09-01 04:05:00|274.14|271.74|274.38|271.98|274.62|272.22|274.14|271.74|0
1693541400000|2023-09-01 04:10:00|274.5|272.1|274.62|272.22|274.62|272.22|273.9|271.5|0
1693541700000|2023-09-01 04:15:00|274.38|271.98|274.38|271.98|274.62|272.22|274.38|271.98|0
1693542000000|2023-09-01 04:20:00|274.62|272.22|274.62|272.22|274.62|272.22|274.38|271.98|0
1693542300000|2023-09-01 04:25:00|275.1|272.7|275.59|273.19|275.59|273.19|275.1|272.7|0
1693542600000|2023-09-01 04:30:00|275.35|272.95|275.1|272.7|275.35|272.95|274.86|272.46|0
1693542900000|2023-09-01 04:35:00|275.35|272.95|274.86|272.46|275.59|273.19|274.86|272.46|0
1693543200000|2023-09-01 04:40:00|274.98|272.58|275.1|272.7|275.34|272.94|274.98|272.58|0
1693543500000|2023-09-01 04:45:00|274.86|272.46|275.1|272.7|275.1|272.7|274.86|272.46|0
1693543800000|2023-09-01 04:50:00|274.86|272.46|274.37|271.97|275.1|272.7|274.37|271.97|0
1693544100000|2023-09-01 04:55:00|274.61|272.21|274.85|272.45|274.86|272.46|274.61|272.21|0
1693544400000|2023-09-01 05:00:00|274.73|272.33|274.37|271.97|274.85|272.45|274.13|271.73|0
1693544700000|2023-09-01 05:05:00|274.13|271.73|274.12|271.72|274.37|271.97|273.88|271.48|0
1693545000000|2023-09-01 05:10:00|274.37|271.97|274.37|271.97|274.61|272.21|274.12|271.72|0
1693545300000|2023-09-01 05:15:00|274.61|272.21|274.85|272.45|274.85|272.45|274.37|271.97|0
1693545600000|2023-09-01 05:20:00|274.61|272.21|274.12|271.72|274.61|272.21|273.88|271.48|0
1693545900000|2023-09-01 05:25:00|274.36|271.96|274.36|271.96|274.61|272.21|274.36|271.96|0
1693546200000|2023-09-01 05:30:00|274.12|271.72|274.12|271.72|274.36|271.96|274.12|271.72|0
1693546500000|2023-09-01 05:35:00|273.88|271.48|273.87|271.47|274.36|271.96|273.87|271.47|0
1693546800000|2023-09-01 05:40:00|274.12|271.72|274.36|271.96|274.6|272.2|274.12|271.72|0
1693547100000|2023-09-01 05:45:00|274.12|271.72|273.39|270.99|274.36|271.96|273.39|270.99|0
1693547400000|2023-09-01 05:50:00|273.63|271.23|272.9|270.5|273.63|271.23|272.9|270.5|0
1693547700000|2023-09-01 05:55:00|272.66|270.26|272.66|270.26|272.66|270.26|272.42|270.02|0
1693548000000|2023-09-01 06:00:00|272.9|270.5|272.41|270.01|273.14|270.74|272.17|269.77|0
1693548300000|2023-09-01 06:05:00|272.31|270.11|272.31|270.11|273.53|271.33|272.07|269.87|0
1693548600000|2023-09-01 06:10:00|273.04|270.84|272.67|270.47|273.04|270.84|272.31|270.11|0
1693548900000|2023-09-01 06:15:00|272.55|270.35|271.34|269.14|272.55|270.35|271.34|269.14|0
1693549200000|2023-09-01 06:20:00|271.1|268.9|269.89|267.69|271.58|269.38|269.4|267.2|0
1693549500000|2023-09-01 06:25:00|270.13|267.93|269.4|267.2|270.61|268.41|269.16|266.96|0
1693549800000|2023-09-01 06:30:00|269.16|266.96|268.31|266.11|269.16|266.96|268.19|265.99|0
1693550100000|2023-09-01 06:35:00|268.43|266.23|268.67|266.47|269.16|266.96|267.95|265.75|0
1693550400000|2023-09-01 06:40:00|268.43|266.23|267.95|265.75|269.16|266.96|267.71|265.51|0
1693550700000|2023-09-01 06:45:00|268.06|265.86|267.95|265.75|268.19|265.99|267.46|265.26|0
1693551000000|2023-09-01 06:50:00|268.19|265.99|267.22|265.02|268.43|266.23|266.74|264.54|0
1693551300000|2023-09-01 06:55:00|267.46|265.26|270.85|268.65|270.85|268.65|267.22|265.02|0
1693551600000|2023-09-01 07:00:00|271.09|268.89|271.57|269.37|271.82|269.62|269.15|266.95|0
1693551900000|2023-09-01 07:05:00|271.33|269.13|272.54|270.34|273.03|270.83|270.6|268.4|0
1693552200000|2023-09-01 07:10:00|272.78|270.58|271.33|269.13|272.78|270.58|270.6|268.4|0
1693552500000|2023-09-01 07:15:00|271.57|269.37|273.51|271.31|274.48|272.28|271.57|269.37|0
1693552800000|2023-09-01 07:20:00|273.75|271.55|273.99|271.79|274.23|272.03|271.08|268.88|0
1693553100000|2023-09-01 07:25:00|274.23|272.03|274.96|272.76|275.93|273.73|273.99|271.79|0
1693553400000|2023-09-01 07:30:00|275.08|272.88|277.87|275.67|278.12|275.92|275.08|272.88|0
1693553700000|2023-09-01 07:35:00|278.12|275.92|277.39|275.19|279.57|277.37|277.14|274.94|0
1693554000000|2023-09-01 07:40:00|277.63|275.43|278.96|276.76|279.09|276.89|276.9|274.7|0
1693554300000|2023-09-01 07:45:00|278.84|276.64|279.81|277.61|280.54|278.34|278.84|276.64|0
1693554600000|2023-09-01 07:50:00|279.93|277.73|279.57|277.37|280.06|277.86|279.08|276.88|0
1693554900000|2023-09-01 07:55:00|279.33|277.13|279.57|277.37|280.3|278.1|279.08|276.88|0
1693555200000|2023-09-01 08:00:00|279.81|277.61|278.84|276.64|280.05|277.85|278.59|276.39|0
1693555500000|2023-09-01 08:05:00|279.08|276.88|278.65|276.45|279.32|277.12|277.68|275.48|0
1693555800000|2023-09-01 08:10:00|278.41|276.21|278.65|276.45|279.14|276.94|277.92|275.72|0
1693556100000|2023-09-01 08:15:00|278.52|276.32|276.95|274.75|278.52|276.32|276.82|274.62|0
1693556400000|2023-09-01 08:20:00|276.71|274.51|277.43|275.23|277.68|275.48|276.71|274.51|0
1693556700000|2023-09-01 08:25:00|277.19|274.99|278.16|275.96|278.16|275.96|277.19|274.99|0
1693557000000|2023-09-01 08:30:00|277.92|275.72|278.6|276.4|278.6|276.4|276.95|274.75|0
1693557300000|2023-09-01 08:35:00|279.08|276.88|278.6|276.4|279.08|276.88|277.62|275.42|0
1693557600000|2023-09-01 08:40:00|278.84|276.64|277.62|275.42|278.84|276.64|277.14|274.94|0
1693557900000|2023-09-01 08:45:00|277.86|275.66|278.11|275.91|278.35|276.15|276.89|274.69|0
1693558200000|2023-09-01 08:50:00|278.35|276.15|278.35|276.15|279.2|277|278.11|275.91|0
1693558500000|2023-09-01 08:55:00|278.11|275.91|277.86|275.66|278.11|275.91|277.13|274.93|0
1693558800000|2023-09-01 09:00:00|277.98|275.78|279.56|277.36|279.56|277.36|277.49|275.29|0
1693559100000|2023-09-01 09:05:00|279.81|277.61|279.8|277.6|280.05|277.85|279.08|276.88|0
1693559400000|2023-09-01 09:10:00|280.05|277.85|281.26|279.06|281.75|279.55|279.56|277.36|0
1693559700000|2023-09-01 09:15:00|281.51|279.31|282.24|280.04|282.48|280.28|281.51|279.31|0
1693560000000|2023-09-01 09:20:00|281.99|279.79|283.21|281.01|283.21|281.01|281.75|279.55|0
1693560300000|2023-09-01 09:25:00|282.96|280.76|282.96|280.76|283.21|281.01|282.23|280.03|0
1693560600000|2023-09-01 09:30:00|282.72|280.52|281.99|279.79|283.21|281.01|281.99|279.79|0
1693560900000|2023-09-01 09:35:00|281.74|279.54|282.96|280.76|282.96|280.76|280.77|278.57|0
1693561200000|2023-09-01 09:40:00|282.47|280.27|281.5|279.3|282.47|280.27|281.26|279.06|0
1693561500000|2023-09-01 09:45:00|281.74|279.54|282.23|280.03|282.47|280.27|281.74|279.54|0
1693561800000|2023-09-01 09:50:00|281.98|279.78|281.25|279.05|282.23|280.03|281.01|278.81|0
1693562100000|2023-09-01 09:55:00|281.13|278.93|280.77|278.57|281.25|279.05|280.52|278.32|0
1693562400000|2023-09-01 10:00:00|281.01|278.81|279.06|276.86|281.25|279.05|278.58|276.38|0
1693562700000|2023-09-01 10:05:00|279.18|276.98|281.01|278.81|281.01|278.81|278.57|276.37|0
1693563000000|2023-09-01 10:10:00|280.76|278.56|283.2|281|283.44|281.24|280.52|278.32|0
1693563300000|2023-09-01 10:15:00|283.44|281.24|282.22|280.02|283.68|281.48|282.22|280.02|0
1693563600000|2023-09-01 10:20:00|282.47|280.27|283.68|281.48|283.68|281.48|282.22|280.02|0
1693563900000|2023-09-01 10:25:00|283.93|281.73|282.71|280.51|283.93|281.73|282.71|280.51|0
1693564200000|2023-09-01 10:30:00|282.95|280.75|284.41|282.21|284.41|282.21|282.71|280.51|0
1693564500000|2023-09-01 10:35:00|284.17|281.97|284.41|282.21|284.65|282.45|283.68|281.48|0
1693564800000|2023-09-01 10:40:00|284.17|281.97|284.9|282.7|284.9|282.7|284.17|281.97|0
1693565100000|2023-09-01 10:45:00|285.14|282.94|283.19|280.99|285.14|282.94|282.95|280.75|0
1693565400000|2023-09-01 10:50:00|283.43|281.23|282.7|280.5|283.92|281.72|282.46|280.26|0
1693565700000|2023-09-01 10:55:00|282.46|280.26|283.67|281.47|283.67|281.47|282.46|280.26|0
1693566000000|2023-09-01 11:00:00|283.19|280.99|284.65|282.45|284.65|282.45|282.46|280.26|0
1693566300000|2023-09-01 11:05:00|284.89|282.69|282.94|280.74|284.89|282.69|282.94|280.74|0
1693566600000|2023-09-01 11:10:00|283.19|280.99|284.4|282.2|284.65|282.45|282.94|280.74|0
1693566900000|2023-09-01 11:15:00|284.65|282.45|285.62|283.42|285.86|283.66|284.65|282.45|0
1693567200000|2023-09-01 11:20:00|285.38|283.18|285.86|283.66|285.86|283.66|285.13|282.93|0
1693567500000|2023-09-01 11:25:00|285.98|283.78|285.13|282.93|286.35|284.15|284.89|282.69|0
1693567800000|2023-09-01 11:30:00|285.37|283.17|284.15|281.95|285.37|283.17|283.67|281.47|0
1693568100000|2023-09-01 11:35:00|284.4|282.2|284.15|281.95|284.64|282.44|283.42|281.22|0
1693568400000|2023-09-01 11:40:00|284.4|282.2|286.59|284.39|286.59|284.39|284.4|282.2|0
1693568700000|2023-09-01 11:45:00|286.1|283.9|285.37|283.17|286.59|284.39|284.88|282.68|0
1693569000000|2023-09-01 11:50:00|284.88|282.68|284.15|281.95|285.13|282.93|283.91|281.71|0
1693569300000|2023-09-01 11:55:00|283.91|281.71|283.91|281.71|284.15|281.95|283.42|281.22|0
1693569600000|2023-09-01 12:00:00|283.66|281.46|285.12|282.92|285.48|283.28|283.17|280.97|0
1693569900000|2023-09-01 12:05:00|285.37|283.17|286.59|284.39|287.07|284.87|284.88|282.68|0
1693570200000|2023-09-01 12:10:00|286.83|284.63|284.39|282.19|286.83|284.63|284.39|282.19|0
1693570500000|2023-09-01 12:15:00|284.63|282.43|283.41|281.21|284.88|282.68|282.93|280.73|0
1693570800000|2023-09-01 12:20:00|282.93|280.73|285.12|282.92|285.12|282.92|282.68|280.48|0
1693571100000|2023-09-01 12:25:00|284.63|282.43|285.24|283.04|285.48|283.28|283.41|281.21|0
1693571400000|2023-09-01 12:30:00|285.36|283.16|295.63|293.43|296.36|294.16|281.58|279.38|0
1693571700000|2023-09-01 12:35:00|295.87|293.67|297.58|295.38|298.08|295.88|293.67|291.47|0
1693572000000|2023-09-01 12:40:00|297.34|295.14|291.86|289.66|297.58|295.38|291.13|288.93|0
1693572300000|2023-09-01 12:45:00|291.62|289.42|296.75|294.55|296.75|294.55|290.89|288.69|0
1693572600000|2023-09-01 12:50:00|296.5|294.3|294.3|292.1|298.46|296.26|291.62|289.42|0
1693572900000|2023-09-01 12:55:00|294.06|291.86|294.79|292.59|296.01|293.81|291.13|288.93|0
1693573200000|2023-09-01 13:00:00|295.28|293.08|293.81|291.61|296.75|294.55|292.35|290.15|0
1693573500000|2023-09-01 13:05:00|294.06|291.86|297.72|295.52|297.72|295.52|292.1|289.9|0
1693573800000|2023-09-01 13:10:00|297.48|295.28|295.64|293.44|298.46|296.26|295.03|292.83|0
1693574100000|2023-09-01 13:15:00|295.52|293.32|296.01|293.81|296.74|294.54|294.3|292.1|0
1693574400000|2023-09-01 13:20:00|295.76|293.56|296.5|294.3|299.68|297.48|295.52|293.32|0
1693574700000|2023-09-01 13:25:00|296.25|294.05|294.54|292.34|296.25|294.05|293.56|291.36|0
1693575000000|2023-09-01 13:30:00|295.52|293.32|296.01|293.81|299.43|297.23|292.34|290.14|0
1693575300000|2023-09-01 13:35:00|295.52|293.32|285.03|282.83|295.52|293.32|283.81|281.61|0
1693575600000|2023-09-01 13:40:00|284.78|282.58|285.27|283.07|286.73|284.53|279.92|277.72|0
1693575900000|2023-09-01 13:45:00|284.05|281.85|278.71|276.51|284.05|281.85|275.8|273.6|0
1693576200000|2023-09-01 13:50:00|278.22|276.02|280.4|278.2|281.13|278.93|275.79|273.59|0
1693576500000|2023-09-01 13:55:00|279.92|277.72|286.33|284.13|286.65|284.45|279.68|277.48|0
1693576800000|2023-09-01 14:00:00|286.45|284.25|287.8|285.6|287.8|285.6|275.62|273.42|0
1693577100000|2023-09-01 14:05:00|288.04|285.84|288.77|286.57|289.51|287.31|282.68|280.48|0
1693577400000|2023-09-01 14:10:00|287.55|285.35|289.99|287.79|293.17|290.97|287.55|285.35|0
1693577700000|2023-09-01 14:15:00|290.24|288.04|291.95|289.75|292.68|290.48|288.28|286.08|0
1693578000000|2023-09-01 14:20:00|292.19|289.99|288.53|286.33|292.19|289.99|286.57|284.37|0
1693578300000|2023-09-01 14:25:00|288.77|286.57|290.24|288.04|290.24|288.04|283.89|281.69|0
1693578600000|2023-09-01 14:30:00|289.26|287.06|281.94|279.74|289.5|287.3|281.94|279.74|0
1693578900000|2023-09-01 14:35:00|281.69|279.49|283.89|281.69|287.06|284.86|281.21|279.01|0
1693579200000|2023-09-01 14:40:00|283.64|281.44|283.4|281.2|284.37|282.17|281.21|279.01|0
1693579500000|2023-09-01 14:45:00|283.64|281.44|277.38|275.18|283.64|281.44|276.64|274.44|0
1693579800000|2023-09-01 14:50:00|276.89|274.69|274.94|272.74|279.57|277.37|274.7|272.5|0
1693580100000|2023-09-01 14:55:00|274.45|272.25|272.99|270.79|275.43|273.23|270.07|267.87|0
1693580400000|2023-09-01 15:00:00|272.26|270.06|273.96|271.76|275.42|273.22|271.77|269.57|0
1693580700000|2023-09-01 15:05:00|273.72|271.52|271.29|269.09|274.45|272.25|270.8|268.6|0
1693581000000|2023-09-01 15:10:00|271.53|269.33|270.96|268.76|273.47|271.27|270.48|268.28|0
1693581300000|2023-09-01 15:15:00|270.72|268.52|274.62|272.42|275.1|272.9|270.23|268.03|0
1693581600000|2023-09-01 15:20:00|274.37|272.17|274.61|272.41|274.86|272.66|273.15|270.95|0
1693581900000|2023-09-01 15:25:00|274.37|272.17|271.2|269|275.59|273.39|269.74|267.54|0
1693582200000|2023-09-01 15:30:00|271.45|269.25|270.02|267.82|272.66|270.46|268.8|266.6|0
1693582500000|2023-09-01 15:35:00|270.37|268.17|268.9|266.7|271.34|269.14|268.17|265.97|0
1693582800000|2023-09-01 15:40:00|268.66|266.46|267.44|265.24|269.39|267.19|267.2|265|0
1693583100000|2023-09-01 15:45:00|267.2|265|260.72|258.52|267.44|265.24|260.72|258.52|0
1693583400000|2023-09-01 15:50:00|261.21|259.01|262.66|260.46|262.91|260.71|260.23|258.03|0
1693583700000|2023-09-01 15:55:00|262.42|260.22|261.93|259.73|263.64|261.44|261.2|259|0
1693584000000|2023-09-01 16:00:00|261.69|259.49|260.96|258.76|262.42|260.22|260.23|258.03|0
1693584300000|2023-09-01 16:05:00|260.72|258.52|264.37|262.17|265.1|262.9|260.72|258.52|0
1693584600000|2023-09-01 16:10:00|264.12|261.92|265.34|263.14|266.31|264.11|264.12|261.92|0
1693584900000|2023-09-01 16:15:00|265.58|263.38|266.8|264.6|267.29|265.09|264.61|262.41|0
1693585200000|2023-09-01 16:20:00|267.04|264.84|268.75|266.55|268.99|266.79|267.04|264.84|0
1693585500000|2023-09-01 16:25:00|268.99|266.79|268.75|266.55|270.7|268.5|268.75|266.55|0
1693585800000|2023-09-01 16:30:00|268.51|266.31|269.24|267.04|271.43|269.23|268.51|266.31|0
1693586100000|2023-09-01 16:35:00|269.48|267.28|266.31|264.11|269.48|267.28|265.82|263.62|0
1693586400000|2023-09-01 16:40:00|266.06|263.86|265.09|262.89|267.28|265.08|264.11|261.91|0
1693586700000|2023-09-01 16:45:00|264.85|262.65|268.99|266.79|268.99|266.79|264.11|261.91|0
1693587000000|2023-09-01 16:50:00|268.5|266.3|271.19|268.99|272.9|270.7|268.5|266.3|0
1693587300000|2023-09-01 16:55:00|271.43|269.23|270.45|268.25|271.92|269.72|269.96|267.76|0
1693587600000|2023-09-01 17:00:00|270.7|268.5|268.5|266.3|271.43|269.23|268.01|265.81|0
1693587900000|2023-09-01 17:05:00|268.25|266.05|267.77|265.57|269.72|267.52|267.52|265.32|0
1693588200000|2023-09-01 17:10:00|268.01|265.81|268.5|266.3|269.47|267.27|267.52|265.32|0
1693588500000|2023-09-01 17:15:00|268.74|266.54|269.96|267.76|270.45|268.25|268.74|266.54|0
1693588800000|2023-09-01 17:20:00|269.72|267.52|268.98|266.78|271.91|269.71|268.98|266.78|0
1693589100000|2023-09-01 17:25:00|268.25|266.05|266.54|264.34|268.49|266.29|266.54|264.34|0
1693589400000|2023-09-01 17:30:00|266.3|264.1|267.76|265.56|269.23|267.03|266.3|264.1|0
1693589700000|2023-09-01 17:35:00|267.52|265.32|269.22|267.02|269.47|267.27|267.52|265.32|0
1693590000000|2023-09-01 17:40:00|268.98|266.78|266.05|263.85|269.22|267.02|266.05|263.85|0
1693590300000|2023-09-01 17:45:00|265.81|263.61|266.29|264.09|267.03|264.83|265.32|263.12|0
1693590600000|2023-09-01 17:50:00|266.05|263.85|267.51|265.31|268|265.8|265.56|263.36|0
1693590900000|2023-09-01 17:55:00|267.27|265.07|269.46|267.26|269.95|267.75|267.27|265.07|0
1693591200000|2023-09-01 18:00:00|269.71|267.51|270.44|268.24|270.44|268.24|268.24|266.04|0
1693591500000|2023-09-01 18:05:00|270.2|268|270.44|268.24|270.68|268.48|269.22|267.02|0
1693591800000|2023-09-01 18:10:00|270.68|268.48|269.71|267.51|270.68|268.48|268.73|266.53|0
1693592100000|2023-09-01 18:15:00|269.46|267.26|268|265.8|269.46|267.26|267.51|265.31|0
1693592400000|2023-09-01 18:20:00|267.75|265.55|265.8|263.6|268.48|266.28|265.31|263.11|0
1693592700000|2023-09-01 18:25:00|265.56|263.36|264.58|262.38|266.04|263.84|262.39|260.19|0
1693593000000|2023-09-01 18:30:00|264.34|262.14|262.87|260.67|264.58|262.38|262.39|260.19|0
1693593300000|2023-09-01 18:35:00|263.12|260.92|263.85|261.65|263.85|261.65|261.9|259.7|0
1693593600000|2023-09-01 18:40:00|263.6|261.4|265.06|262.86|266.53|264.33|263.6|261.4|0
1693593900000|2023-09-01 18:45:00|265.31|263.11|265.06|262.86|266.77|264.57|265.06|262.86|0
1693594200000|2023-09-01 18:50:00|265.31|263.11|266.77|264.57|267.5|265.3|265.31|263.11|0
1693594500000|2023-09-01 18:55:00|267.01|264.81|268.48|266.28|268.48|266.28|266.28|264.08|0
1693594800000|2023-09-01 19:00:00|268.23|266.03|268.47|266.27|269.7|267.5|267.5|265.3|0
1693595100000|2023-09-01 19:05:00|268.23|266.03|269.21|267.01|269.45|267.25|266.77|264.57|0
1693595400000|2023-09-01 19:10:00|268.96|266.76|270.18|267.98|271.4|269.2|267.99|265.79|0
1693595700000|2023-09-01 19:15:00|269.94|267.74|269.69|267.49|270.67|268.47|268.96|266.76|0
1693596000000|2023-09-01 19:20:00|269.94|267.74|271.4|269.2|271.4|269.2|268.96|266.76|0
1693596300000|2023-09-01 19:25:00|271.16|268.96|272.62|270.42|272.87|270.67|270.67|268.47|0
1693596600000|2023-09-01 19:30:00|272.87|270.67|274.58|272.38|275.07|272.87|272.87|270.67|0
1693596900000|2023-09-01 19:35:00|274.33|272.13|272.62|270.42|274.58|272.38|271.16|268.96|0
1693597200000|2023-09-01 19:40:00|272.87|270.67|272.62|270.42|273.84|271.64|272.38|270.18|0
1693597500000|2023-09-01 19:45:00|272.87|270.67|270.91|268.71|272.87|270.67|269.93|267.73|0
1693597800000|2023-09-01 19:50:00|269.93|267.73|274.09|271.89|274.09|271.89|268.95|266.75|0
1693598100000|2023-09-01 19:55:00|274.58|272.38|272.62|270.42|275.8|273.6|271.64|269.44|0
1693598400000|2023-09-01 20:00:00|273.84|271.64|273.6|271.4|274.58|272.38|273.35|271.15|0
1693598700000|2023-09-01 20:05:00|273.35|271.15|273.35|271.15|273.6|271.4|272.86|270.66|0
1693599000000|2023-09-01 20:10:00|273.1|270.9|273.59|271.39|273.59|271.39|273.1|270.9|0
1693788300000|2023-09-04 00:45:00|274.57|272.17|275.54|273.14|275.79|273.39|274.57|272.17|0
1693788600000|2023-09-04 00:50:00|275.3|272.9|275.41|273.01|275.41|273.01|275.06|272.66|0
1693788900000|2023-09-04 00:55:00|275.3|272.9|275.3|272.9|275.3|272.9|274.68|272.28|0
1693789200000|2023-09-04 01:00:00|275.05|272.65|275.05|272.65|275.05|272.65|274.08|271.68|0
1693789500000|2023-09-04 01:05:00|275.54|273.14|275.05|272.65|275.78|273.38|275.05|272.65|0
1693789800000|2023-09-04 01:10:00|274.81|272.41|274.56|272.16|275.05|272.65|274.56|272.16|0
1693790100000|2023-09-04 01:15:00|274.81|272.41|273.83|271.43|274.81|272.41|273.1|270.7|0
1693790400000|2023-09-04 01:20:00|273.59|271.19|275.29|272.89|276.02|273.62|273.1|270.7|0
1693790700000|2023-09-04 01:25:00|275.53|273.13|275.53|273.13|276.51|274.11|275.05|272.65|0
1693791000000|2023-09-04 01:30:00|275.29|272.89|274.31|271.91|275.29|272.89|273.58|271.18|0
1693791300000|2023-09-04 01:35:00|274.56|272.16|273.1|270.7|274.8|272.4|273.1|270.7|0
1693791600000|2023-09-04 01:40:00|273.34|270.94|273.82|271.42|274.07|271.67|272.85|270.45|0
1693791900000|2023-09-04 01:45:00|273.58|271.18|273.58|271.18|273.82|271.42|272.85|270.45|0
1693792200000|2023-09-04 01:50:00|273.45|271.05|272.6|270.2|273.58|271.18|272.36|269.96|0
1693792500000|2023-09-04 01:55:00|272.85|270.45|273.33|270.93|273.33|270.93|272.6|270.2|0
1693792800000|2023-09-04 02:00:00|273.09|270.69|273.82|271.42|274.31|271.91|273.09|270.69|0
1693793100000|2023-09-04 02:05:00|273.57|271.17|272.6|270.2|273.82|271.42|272.36|269.96|0
1693793400000|2023-09-04 02:10:00|272.84|270.44|272.6|270.2|273.09|270.69|272.36|269.96|0
1693793700000|2023-09-04 02:15:00|272.84|270.44|272.6|270.2|272.84|270.44|272.35|269.95|0
1693794000000|2023-09-04 02:20:00|272.35|269.95|273.33|270.93|273.33|270.93|272.35|269.95|0
1693794300000|2023-09-04 02:25:00|273.2|270.8|274.06|271.66|274.54|272.14|273.08|270.68|0
1693794600000|2023-09-04 02:30:00|273.93|271.53|274.3|271.9|274.54|272.14|273.81|271.41|0
1693794900000|2023-09-04 02:35:00|274.41|272.01|274.78|272.38|275.03|272.63|274.3|271.9|0
1693795200000|2023-09-04 02:40:00|275.03|272.63|275.51|273.11|275.76|273.36|274.54|272.14|0
1693795500000|2023-09-04 02:45:00|275.27|272.87|275.75|273.35|276|273.6|275.27|272.87|0
1693795800000|2023-09-04 02:50:00|275.87|273.47|276|273.6|276|273.6|275.51|273.11|0
1693796100000|2023-09-04 02:55:00|276.24|273.84|276.48|274.08|276.48|274.08|276|273.6|0
1693796400000|2023-09-04 03:00:00|276.36|273.96|275.51|273.11|276.36|273.96|275.51|273.11|0
1693796700000|2023-09-04 03:05:00|275.62|273.22|275.75|273.35|275.75|273.35|275.51|273.11|0
1693797000000|2023-09-04 03:10:00|275.99|273.59|275.5|273.1|275.99|273.59|275.5|273.1|0
1693797300000|2023-09-04 03:15:00|275.75|273.35|275.75|273.35|275.99|273.59|275.5|273.1|0
1693797600000|2023-09-04 03:20:00|275.86|273.46|275.99|273.59|276.72|274.32|275.75|273.35|0
1693797900000|2023-09-04 03:25:00|275.75|273.35|275.01|272.61|275.75|273.35|275.01|272.61|0
1693798200000|2023-09-04 03:30:00|275.13|272.73|275.5|273.1|275.74|273.34|275.13|272.73|0
1693798500000|2023-09-04 03:35:00|275.74|273.34|275.01|272.61|275.74|273.34|274.52|272.12|0
1693798800000|2023-09-04 03:40:00|275.25|272.85|275.01|272.61|275.5|273.1|275.01|272.61|0
1693799100000|2023-09-04 03:45:00|274.77|272.37|274.76|272.36|275.01|272.61|274.52|272.12|0
1693799400000|2023-09-04 03:50:00|274.52|272.12|274.76|272.36|274.76|272.36|274.52|272.12|0
1693799700000|2023-09-04 03:55:00|274.52|272.12|274.76|272.36|274.76|272.36|274.52|272.12|0
1693800000000|2023-09-04 04:00:00|274.52|272.12|274.76|272.36|274.76|272.36|274.52|272.12|0
1693800300000|2023-09-04 04:05:00|274.63|272.23|274.76|272.36|274.76|272.36|274.52|272.12|0
1693800600000|2023-09-04 04:10:00|274.52|272.12|274.63|272.23|275|272.6|274.27|271.87|0
1693800900000|2023-09-04 04:15:00|274.51|272.11|274.51|272.11|274.76|272.36|274.51|272.11|0
1693801200000|2023-09-04 04:20:00|274.76|272.36|274.76|272.36|274.87|272.47|274.63|272.23|0
1693801500000|2023-09-04 04:25:00|274.75|272.35|274.75|272.35|275|272.6|274.75|272.35|0
1693801800000|2023-09-04 04:30:00|275|272.6|274.27|271.87|275|272.6|274.27|271.87|0
1693802100000|2023-09-04 04:35:00|274.51|272.11|274.51|272.11|274.51|272.11|274.38|271.98|0
1693802400000|2023-09-04 04:40:00|274.75|272.35|274.51|272.11|274.75|272.35|274.51|272.11|0
1693802700000|2023-09-04 04:45:00|274.5|272.1|274.5|272.1|274.62|272.22|274.5|272.1|0
1693803000000|2023-09-04 04:50:00|274.26|271.86|274.5|272.1|274.5|272.1|274.26|271.86|0
1693803300000|2023-09-04 04:55:00|274.75|272.35|274.75|272.35|274.99|272.59|274.75|272.35|0
1693803600000|2023-09-04 05:00:00|274.86|272.46|274.26|271.86|274.99|272.59|274.26|271.86|0
1693803900000|2023-09-04 05:05:00|274.01|271.61|274.01|271.61|274.74|272.34|274.01|271.61|0
1693804200000|2023-09-04 05:10:00|274.26|271.86|275.47|273.07|275.47|273.07|274.01|271.61|0
1693804500000|2023-09-04 05:15:00|275.35|272.95|277.18|274.78|277.42|275.02|275.23|272.83|0
1693804800000|2023-09-04 05:20:00|276.93|274.53|276.69|274.29|277.18|274.78|276.45|274.05|0
1693805100000|2023-09-04 05:25:00|276.45|274.05|276.2|273.8|276.69|274.29|276.2|273.8|0
1693805400000|2023-09-04 05:30:00|276.44|274.04|276.93|274.53|276.93|274.53|276.2|273.8|0
1693805700000|2023-09-04 05:35:00|276.8|274.4|276.44|274.04|276.8|274.4|275.95|273.55|0
1693806000000|2023-09-04 05:40:00|276.69|274.29|276.68|274.28|276.93|274.53|276.44|274.04|0
1693806300000|2023-09-04 05:45:00|276.93|274.53|276.68|274.28|276.93|274.53|276.2|273.8|0
1693806600000|2023-09-04 05:50:00|276.93|274.53|277.41|275.01|277.41|275.01|276.68|274.28|0
1693806900000|2023-09-04 05:55:00|277.9|275.5|277.66|275.26|277.9|275.5|276.92|274.52|0
1693807200000|2023-09-04 06:00:00|277.9|275.5|277.17|274.77|277.9|275.5|274.97|272.57|0
1693807500000|2023-09-04 06:05:00|276.82|274.62|276.33|274.13|277.07|274.87|276.09|273.89|0
1693807800000|2023-09-04 06:10:00|276.09|273.89|276.09|273.89|276.45|274.25|275.6|273.4|0
1693808100000|2023-09-04 06:15:00|275.84|273.64|277.31|275.11|277.31|275.11|275.84|273.64|0
1693808400000|2023-09-04 06:20:00|277.06|274.86|277.31|275.11|277.55|275.35|276.82|274.62|0
1693808700000|2023-09-04 06:25:00|277.55|275.35|278.04|275.84|278.28|276.08|277.06|274.86|0
1693809000000|2023-09-04 06:30:00|277.79|275.59|277.79|275.59|278.04|275.84|277.55|275.35|0
1693809300000|2023-09-04 06:35:00|277.55|275.35|277.06|274.86|277.79|275.59|276.81|274.61|0
1693809600000|2023-09-04 06:40:00|277.3|275.1|276.08|273.88|277.55|275.35|275.84|273.64|0
1693809900000|2023-09-04 06:45:00|276.32|274.12|276.32|274.12|276.57|274.37|276.08|273.88|0
1693810200000|2023-09-04 06:50:00|276.08|273.88|276.08|273.88|276.68|274.48|276.08|273.88|0
1693810500000|2023-09-04 06:55:00|276.2|274|277.3|275.1|277.3|275.1|276.08|273.88|0
1693810800000|2023-09-04 07:00:00|277.05|274.85|278.27|276.07|279.25|277.05|276.56|274.36|0
1693811100000|2023-09-04 07:05:00|278.52|276.32|278.76|276.56|279|276.8|277.29|275.09|0
1693811400000|2023-09-04 07:10:00|278.51|276.31|277.05|274.85|278.76|276.56|276.81|274.61|0
1693811700000|2023-09-04 07:15:00|277.29|275.09|278.76|276.56|279.36|277.16|277.29|275.09|0
1693812000000|2023-09-04 07:20:00|278.51|276.31|279.73|277.53|279.73|277.53|277.54|275.34|0
1693812300000|2023-09-04 07:25:00|279.49|277.29|280.71|278.51|280.95|278.75|279.24|277.04|0
1693812600000|2023-09-04 07:30:00|280.95|278.75|280.71|278.51|281.44|279.24|280.22|278.02|0
1693812900000|2023-09-04 07:35:00|280.95|278.75|281.68|279.48|281.93|279.73|280.71|278.51|0
1693813200000|2023-09-04 07:40:00|281.44|279.24|281.62|279.42|282.42|280.22|281.19|278.99|0
1693813500000|2023-09-04 07:45:00|281.38|279.18|281.62|279.42|282.11|279.91|281.38|279.18|0
1693813800000|2023-09-04 07:50:00|281.74|279.54|279.67|277.47|281.87|279.67|279.42|277.22|0
1693814100000|2023-09-04 07:55:00|279.42|277.22|280.15|277.95|280.64|278.44|279.42|277.22|0
1693814400000|2023-09-04 08:00:00|280.4|278.2|280.15|277.95|280.64|278.44|279.91|277.71|0
1693814700000|2023-09-04 08:05:00|280.4|278.2|280.88|278.68|281.37|279.17|280.15|277.95|0
1693815000000|2023-09-04 08:10:00|281|278.8|281.86|279.66|281.86|279.66|281|278.8|0
1693815300000|2023-09-04 08:15:00|281.62|279.42|281.62|279.42|281.86|279.66|281.37|279.17|0
1693815600000|2023-09-04 08:20:00|281.86|279.66|282.84|280.64|283.08|280.88|281.62|279.42|0
1693815900000|2023-09-04 08:25:00|283.08|280.88|281.86|279.66|283.08|280.88|281.61|279.41|0
1693816200000|2023-09-04 08:30:00|281.98|279.78|280.88|278.68|282.1|279.9|280.39|278.19|0
1693816500000|2023-09-04 08:35:00|281|278.8|280.88|278.68|281.12|278.92|280.39|278.19|0
1693816800000|2023-09-04 08:40:00|281.12|278.92|280.63|278.43|281.12|278.92|279.9|277.7|0
1693817100000|2023-09-04 08:45:00|280.39|278.19|280.63|278.43|280.88|278.68|280.14|277.94|0
1693817400000|2023-09-04 08:50:00|280.88|278.68|279.65|277.45|280.88|278.68|279.65|277.45|0
1693817700000|2023-09-04 08:55:00|279.9|277.7|281.61|279.41|281.61|279.41|279.9|277.7|0
1693818000000|2023-09-04 09:00:00|281.36|279.16|280.38|278.18|281.61|279.41|280.38|278.18|0
1693818300000|2023-09-04 09:05:00|280.14|277.94|280.63|278.43|281.12|278.92|279.89|277.69|0
1693818600000|2023-09-04 09:10:00|280.38|278.18|281.11|278.91|281.6|279.4|280.38|278.18|0
1693818900000|2023-09-04 09:15:00|280.87|278.67|281.6|279.4|281.6|279.4|280.62|278.42|0
1693819200000|2023-09-04 09:20:00|281.72|279.52|282.09|279.89|282.34|280.14|281.6|279.4|0
1693819500000|2023-09-04 09:25:00|281.85|279.65|281.6|279.4|282.34|280.14|281.6|279.4|0
1693819800000|2023-09-04 09:30:00|281.85|279.65|281.84|279.64|282.09|279.89|281.6|279.4|0
1693820100000|2023-09-04 09:35:00|281.6|279.4|282.09|279.89|282.33|280.13|281.35|279.15|0
1693820400000|2023-09-04 09:40:00|282.33|280.13|281.35|279.15|282.33|280.13|281.35|279.15|0
1693820700000|2023-09-04 09:45:00|281.11|278.91|280.86|278.66|281.35|279.15|280.13|277.93|0
1693821000000|2023-09-04 09:50:00|281.11|278.91|281.35|279.15|281.35|279.15|280.86|278.66|0
1693821300000|2023-09-04 09:55:00|281.6|279.4|281.59|279.39|281.6|279.4|280.62|278.42|0
1693821600000|2023-09-04 10:00:00|281.35|279.15|282.33|280.13|282.33|280.13|281.35|279.15|0
1693821900000|2023-09-04 10:05:00|282.08|279.88|282.57|280.37|282.57|280.37|281.59|279.39|0
1693822200000|2023-09-04 10:10:00|282.44|280.24|281.84|279.64|283.31|281.11|281.84|279.64|0
1693822500000|2023-09-04 10:15:00|281.59|279.39|281.59|279.39|282.08|279.88|281.59|279.39|0
1693822800000|2023-09-04 10:20:00|281.83|279.63|280.85|278.65|281.83|279.63|280.85|278.65|0
1693823100000|2023-09-04 10:25:00|281.1|278.9|281.1|278.9|281.59|279.39|280.85|278.65|0
1693823400000|2023-09-04 10:30:00|280.85|278.65|280.72|278.52|281.1|278.9|280.12|277.92|0
1693823700000|2023-09-04 10:35:00|280.61|278.41|281.34|279.14|281.34|279.14|280.61|278.41|0
1693824000000|2023-09-04 10:40:00|281.1|278.9|280.6|278.4|281.58|279.38|280.12|277.92|0
1693824300000|2023-09-04 10:45:00|280.36|278.16|280.6|278.4|281.09|278.89|280.36|278.16|0
1693824600000|2023-09-04 10:50:00|280.72|278.52|280.6|278.4|280.72|278.52|280.11|277.91|0
1693824900000|2023-09-04 10:55:00|280.36|278.16|281.58|279.38|281.58|279.38|279.87|277.67|0
1693825200000|2023-09-04 11:00:00|281.34|279.14|281.82|279.62|282.07|279.87|281.34|279.14|0
1693825500000|2023-09-04 11:05:00|282.07|279.87|281.33|279.13|282.07|279.87|281.09|278.89|0
1693825800000|2023-09-04 11:10:00|281.45|279.25|281.58|279.38|281.82|279.62|281.33|279.13|0
1693826100000|2023-09-04 11:15:00|281.33|279.13|281.09|278.89|281.58|279.38|280.84|278.64|0
1693826400000|2023-09-04 11:20:00|280.96|278.76|280.35|278.15|281.33|279.13|280.35|278.15|0
1693826700000|2023-09-04 11:25:00|280.11|277.91|278.88|276.68|280.11|277.91|278.64|276.44|0
1693827000000|2023-09-04 11:30:00|279.13|276.93|279.37|277.17|279.37|277.17|278.64|276.44|0
1693827300000|2023-09-04 11:35:00|279.49|277.29|278.88|276.68|279.49|277.29|278.64|276.44|0
1693827600000|2023-09-04 11:40:00|279.12|276.92|280.35|278.15|280.35|278.15|278.88|276.68|0
1693827900000|2023-09-04 11:45:00|280.59|278.39|279.12|276.92|280.59|278.39|279.12|276.92|0
1693828200000|2023-09-04 11:50:00|278.88|276.68|279.61|277.41|279.86|277.66|278.88|276.68|0
1693828500000|2023-09-04 11:55:00|279.37|277.17|279.85|277.65|279.97|277.77|279.37|277.17|0
1693828800000|2023-09-04 12:00:00|279.61|277.41|281.08|278.88|281.08|278.88|279.61|277.41|0
1693829100000|2023-09-04 12:05:00|281.32|279.12|281.57|279.37|281.57|279.37|280.59|278.39|0
1693829400000|2023-09-04 12:10:00|281.32|279.12|280.58|278.38|281.57|279.37|280.34|278.14|0
1693829700000|2023-09-04 12:15:00|280.34|278.14|280.34|278.14|280.58|278.38|280.09|277.89|0
1693830000000|2023-09-04 12:20:00|280.09|277.89|280.58|278.38|281.56|279.36|279.48|277.28|0
1693830300000|2023-09-04 12:25:00|280.34|278.14|281.32|279.12|283.03|280.83|280.34|278.14|0
1693830600000|2023-09-04 12:30:00|281.56|279.36|280.34|278.14|281.56|279.36|280.34|278.14|0
1693830900000|2023-09-04 12:35:00|280.09|277.89|279.6|277.4|280.34|278.14|279.36|277.16|0
1693831200000|2023-09-04 12:40:00|279.36|277.16|278.86|276.66|279.6|277.4|278.62|276.42|0
1693831500000|2023-09-04 12:45:00|278.62|276.42|278.13|275.93|278.86|276.66|277.15|274.95|0
1693831800000|2023-09-04 12:50:00|278|275.8|279.11|276.91|279.11|276.91|277.4|275.2|0
1693832100000|2023-09-04 12:55:00|278.86|276.66|278.62|276.42|279.11|276.91|278.37|276.17|0
1693832400000|2023-09-04 13:00:00|278.37|276.17|277.88|275.68|278.37|276.17|277.64|275.44|0
1693832700000|2023-09-04 13:05:00|278.37|276.17|277.15|274.95|278.37|276.17|276.9|274.7|0
1693833000000|2023-09-04 13:10:00|277.39|275.19|277.88|275.68|277.88|275.68|276.66|274.46|0
1693833300000|2023-09-04 13:15:00|277.63|275.43|278.61|276.41|278.61|276.41|277.39|275.19|0
1693833600000|2023-09-04 13:20:00|278.37|276.17|278.86|276.66|278.86|276.66|278.12|275.92|0
1693833900000|2023-09-04 13:25:00|278.61|276.41|278.85|276.65|278.86|276.66|278.12|275.92|0
1693834200000|2023-09-04 13:30:00|278.61|276.41|278.85|276.65|279.83|277.63|278.36|276.16|0
1693834500000|2023-09-04 13:35:00|279.1|276.9|279.34|277.14|280.08|277.88|279.1|276.9|0
1693834800000|2023-09-04 13:40:00|279.1|276.9|279.83|277.63|279.83|277.63|278.36|276.16|0
1693835100000|2023-09-04 13:45:00|279.59|277.39|278.61|276.41|279.59|277.39|278.36|276.16|0
1693835400000|2023-09-04 13:50:00|278.85|276.65|279.58|277.38|280.32|278.12|278.61|276.41|0
1693835700000|2023-09-04 13:55:00|279.34|277.14|278.85|276.65|279.58|277.38|278.36|276.16|0
1693836000000|2023-09-04 14:00:00|278.6|276.4|276.16|273.96|279.09|276.89|276.16|273.96|0
1693836300000|2023-09-04 14:05:00|276.4|274.2|276.15|273.95|276.4|274.2|275.42|273.22|0
1693836600000|2023-09-04 14:10:00|275.91|273.71|274.2|272|276.15|273.95|274.2|272|0
1693836900000|2023-09-04 14:15:00|274.93|272.73|273.71|271.51|274.93|272.73|273.46|271.26|0
1693837200000|2023-09-04 14:20:00|273.46|271.26|273.46|271.26|273.71|271.51|272.98|270.78|0
1693837500000|2023-09-04 14:25:00|273.22|271.02|271.75|269.55|273.46|271.26|271.51|269.31|0
1693837800000|2023-09-04 14:30:00|271.51|269.31|270.78|268.58|271.51|269.31|270.04|267.84|0
1693838100000|2023-09-04 14:35:00|270.53|268.33|270.53|268.33|270.78|268.58|269.56|267.36|0
1693838400000|2023-09-04 14:40:00|270.77|268.57|271.71|269.51|271.71|269.51|270.77|268.57|0
1693838700000|2023-09-04 14:45:00|271.47|269.27|270.25|268.05|271.47|269.27|270|267.8|0
1693839000000|2023-09-04 14:50:00|270|267.8|270|267.8|270.74|268.54|269.39|267.19|0
1693839300000|2023-09-04 14:55:00|269.76|267.56|268.05|265.85|270.25|268.05|268.05|265.85|0
1693839600000|2023-09-04 15:00:00|267.81|265.61|269.76|267.56|270|267.8|267.81|265.61|0
1693839900000|2023-09-04 15:05:00|269.51|267.31|269.51|267.31|269.76|267.56|268.54|266.34|0
1693840200000|2023-09-04 15:10:00|269.76|267.56|270.24|268.04|270.24|268.04|269.27|267.07|0
1693840500000|2023-09-04 15:15:00|270|267.8|270|267.8|270.49|268.29|269.51|267.31|0
1693840800000|2023-09-04 15:20:00|269.75|267.55|269.02|266.82|269.75|267.55|269.02|266.82|0
1693841100000|2023-09-04 15:25:00|269.26|267.06|269.51|267.31|269.99|267.79|269.02|266.82|0
1693841400000|2023-09-04 15:30:00|269.75|267.55|270.73|268.53|270.97|268.77|269.75|267.55|0
1693841700000|2023-09-04 15:35:00|270.48|268.28|270.48|268.28|271.21|269.01|270.24|268.04|0
1693842000000|2023-09-04 15:40:00|270.72|268.52|270.97|268.77|271.09|268.89|270.72|268.52|0
1693842300000|2023-09-04 15:45:00|270.72|268.52|270.48|268.28|270.97|268.77|270.48|268.28|0
1693842600000|2023-09-04 15:50:00|270.72|268.52|270.96|268.76|270.97|268.77|270.23|268.03|0
1693842900000|2023-09-04 15:55:00|271.21|269.01|270.72|268.52|271.7|269.5|270.72|268.52|0
1693843200000|2023-09-04 16:00:00|270.96|268.76|271.21|269.01|271.45|269.25|270.96|268.76|0
1693843500000|2023-09-04 16:05:00|270.72|268.52|270.96|268.76|271.21|269.01|270.47|268.27|0
1693843800000|2023-09-04 16:10:00|271.21|269.01|271.2|269|271.45|269.25|270.96|268.76|0
1693844100000|2023-09-04 16:15:00|271.08|268.88|271.2|269|271.2|269|270.96|268.76|0
1693844400000|2023-09-04 16:20:00|271.08|268.88|271.2|269|271.2|269|270.71|268.51|0
1693844700000|2023-09-04 16:25:00|270.96|268.76|270.71|268.51|271.2|269|270.71|268.51|0
1693845000000|2023-09-04 16:30:00|270.59|268.39|271.44|269.24|271.44|269.24|270.59|268.39|0
1693845300000|2023-09-04 16:35:00|271.69|269.49|271.93|269.73|272.18|269.98|271.69|269.49|0
1693845600000|2023-09-04 16:40:00|271.8|269.6|272.42|270.22|272.42|270.22|271.44|269.24|0
1693845900000|2023-09-04 16:45:00|272.17|269.97|271.93|269.73|272.42|270.22|271.68|269.48|0
1693846200000|2023-09-04 16:50:00|271.68|269.48|271.93|269.73|272.17|269.97|271.19|268.99|0
1693846500000|2023-09-04 16:55:00|272.04|269.84|271.55|269.35|273.02|270.82|271.19|268.99|0
1693846800000|2023-09-04 17:00:00|271.4|269.2|271.45|269.25|272.36|270.16|271.38|269.18|0
1693847100000|2023-09-04 17:05:00|271.41|269.21|273.38|271.18|273.38|271.18|271.4|269.2|0
1693847400000|2023-09-04 17:10:00|272.44|270.24|272.44|270.24|272.44|270.24|272.44|270.24|0
1693848900000|2023-09-04 17:35:00|271.5|269.3|271.5|269.3|271.5|269.3|271.5|269.3|0
1693849500000|2023-09-04 17:45:00|271.49|269.29|272.43|270.23|272.43|270.23|271.49|269.29|0
1693850100000|2023-09-04 17:55:00|271.96|269.76|271.49|269.29|271.96|269.76|271.49|269.29|0
1693850700000|2023-09-04 18:05:00|272.43|270.23|272.43|270.23|272.43|270.23|272.43|270.23|0
1693851300000|2023-09-04 18:15:00|272.23|270.03|272.43|270.23|272.43|270.23|272.23|270.03|0
1693851600000|2023-09-04 18:20:00|272.42|270.22|272.42|270.22|272.42|270.22|272.42|270.22|0
1693851900000|2023-09-04 18:25:00|271.48|269.28|271.48|269.28|271.48|269.28|271.48|269.28|0
1693853700000|2023-09-04 18:55:00|271.95|269.75|271.48|269.28|271.95|269.75|271.48|269.28|0
1693854300000|2023-09-04 19:05:00|271.47|269.27|271.47|269.27|271.47|269.27|271.47|269.27|0
1693855500000|2023-09-04 19:25:00|272.41|270.21|272.41|270.21|272.41|270.21|272.41|270.21|0
1693856700000|2023-09-04 19:45:00|272.4|270.2|272.4|270.2|272.4|270.2|272.4|270.2|0
1693857000000|2023-09-04 19:50:00|271.46|269.26|271.46|269.26|271.46|269.26|271.46|269.26|0
1693857300000|2023-09-04 19:55:00|272.4|270.2|272.4|270.2|272.4|270.2|271.46|269.26|0
1693858500000|2023-09-04 20:15:00|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1693859100000|2023-09-04 20:25:00|272.49|270.09|272.49|270.09|272.49|270.09|272.49|270.09|0
1693860900000|2023-09-04 20:55:00|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1693861200000|2023-09-04 21:00:00|272.38|269.98|272.38|269.98|272.38|269.98|272.38|269.98|0
1693862100000|2023-09-04 21:15:00|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1693863600000|2023-09-04 21:40:00|271.25|268.85|271.25|268.85|271.25|268.85|271.25|268.85|0
1693864800000|2023-09-04 22:00:00|272.56|270.16|271.71|269.31|273.54|271.14|271.71|269.31|0
1693865100000|2023-09-04 22:05:00|271.46|269.06|271.22|268.82|271.71|269.31|271.22|268.82|0
1693865400000|2023-09-04 22:10:00|270.97|268.57|270.48|268.08|270.97|268.57|269.75|267.35|0
1693865700000|2023-09-04 22:15:00|270.24|267.84|270.73|268.33|270.73|268.33|270.24|267.84|0
1693866000000|2023-09-04 22:20:00|270.84|268.44|270.24|267.84|270.97|268.57|269.75|267.35|0
1693866300000|2023-09-04 22:25:00|270.48|268.08|271.21|268.81|271.21|268.81|270.48|268.08|0
1693866600000|2023-09-04 22:30:00|270.97|268.57|270.23|267.83|270.97|268.57|270.23|267.83|0
1693866900000|2023-09-04 22:35:00|270.48|268.08|270.48|268.08|270.72|268.32|269.99|267.59|0
1693867200000|2023-09-04 22:40:00|270.23|267.83|270.97|268.57|270.97|268.57|270.23|267.83|0
1693867500000|2023-09-04 22:45:00|270.72|268.32|270.96|268.56|270.96|268.56|270.72|268.32|0
1693867800000|2023-09-04 22:50:00|270.72|268.32|271.45|269.05|271.7|269.3|270.72|268.32|0
1693868100000|2023-09-04 22:55:00|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1693868400000|2023-09-04 23:00:00|271.45|269.05|270.47|268.07|271.45|269.05|270.47|268.07|0
1693868700000|2023-09-04 23:05:00|270.35|267.95|271.2|268.8|271.2|268.8|270.23|267.83|0
1693869000000|2023-09-04 23:10:00|271.45|269.05|271.45|269.05|271.69|269.29|271.2|268.8|0
1693869300000|2023-09-04 23:15:00|271.2|268.8|271.94|269.54|271.94|269.54|271.2|268.8|0
1693869600000|2023-09-04 23:20:00|272.18|269.78|271.94|269.54|272.18|269.78|271.69|269.29|0
1693869900000|2023-09-04 23:25:00|271.93|269.53|271.93|269.53|271.93|269.53|271.69|269.29|0
1693870200000|2023-09-04 23:30:00|271.69|269.29|272.91|270.51|273.16|270.76|271.44|269.04|0
1693870500000|2023-09-04 23:35:00|272.67|270.27|272.91|270.51|272.91|270.51|272.42|270.02|0
1693870800000|2023-09-04 23:40:00|273.16|270.76|273.4|271|273.4|271|272.91|270.51|0
1693871100000|2023-09-04 23:45:00|273.15|270.75|273.15|270.75|273.4|271|272.91|270.51|0
1693871400000|2023-09-04 23:50:00|273.4|271|272.78|270.38|273.4|271|272.66|270.26|0
1693871700000|2023-09-04 23:55:00|272.91|270.51|272.42|270.02|272.91|270.51|272.17|269.77|0
1693872000000|2023-09-05 00:00:00|272.17|269.77|272.66|270.26|272.9|270.5|271.93|269.53|0
1693872300000|2023-09-05 00:05:00|272.9|270.5|269.97|267.57|272.9|270.5|269.23|266.83|0
1693872600000|2023-09-05 00:10:00|269.72|267.32|268.86|266.46|270.46|268.06|268.5|266.1|0
1693872900000|2023-09-05 00:15:00|268.99|266.59|268.74|266.34|269.23|266.83|268.26|265.86|0
1693873200000|2023-09-05 00:20:00|268.5|266.1|267.07|264.67|268.99|266.59|266.79|264.39|0
1693873500000|2023-09-05 00:25:00|267.12|264.72|267.64|265.24|267.88|265.48|266.67|264.27|0
1693873800000|2023-09-05 00:30:00|267.88|265.48|268.12|265.72|268.37|265.97|267.64|265.24|0
1693874100000|2023-09-05 00:35:00|267.88|265.48|268.12|265.72|268.61|266.21|267.88|265.48|0
1693874400000|2023-09-05 00:40:00|267.88|265.48|266.42|264.02|268.12|265.72|266.42|264.02|0
1693874700000|2023-09-05 00:45:00|266.18|263.78|267.15|264.75|267.39|264.99|266.18|263.78|0
1693875000000|2023-09-05 00:50:00|266.9|264.5|266.66|264.26|266.9|264.5|265.93|263.53|0
1693875300000|2023-09-05 00:55:00|266.9|264.5|266.17|263.77|266.9|264.5|266.17|263.77|0
1693875600000|2023-09-05 01:00:00|266.41|264.01|266.9|264.5|267.39|264.99|266.41|264.01|0
1693875900000|2023-09-05 01:05:00|267.02|264.62|266.9|264.5|267.14|264.74|266.41|264.01|0
1693876200000|2023-09-05 01:10:00|267.14|264.74|266.9|264.5|267.14|264.74|266.65|264.25|0
1693876500000|2023-09-05 01:15:00|266.65|264.25|266.41|264.01|266.65|264.25|265.44|263.04|0
1693876800000|2023-09-05 01:20:00|266.65|264.25|267.62|265.22|267.62|265.22|266.41|264.01|0
1693877100000|2023-09-05 01:25:00|267.5|265.1|268.84|266.44|268.84|266.44|267.13|264.73|0
1693877400000|2023-09-05 01:30:00|269.08|266.68|269.32|266.92|269.56|267.16|268.59|266.19|0
1693877700000|2023-09-05 01:35:00|269.08|266.68|268.1|265.7|269.08|266.68|266.89|264.49|0
1693878000000|2023-09-05 01:40:00|267.86|265.46|268.34|265.94|269.32|266.92|267.86|265.46|0
1693878300000|2023-09-05 01:45:00|268.1|265.7|267.13|264.73|268.34|265.94|267.13|264.73|0
1693878600000|2023-09-05 01:50:00|266.88|264.48|267.37|264.97|267.37|264.97|266.64|264.24|0
1693878900000|2023-09-05 01:55:00|267.13|264.73|267.12|264.72|267.13|264.73|266.4|264|0
1693879200000|2023-09-05 02:00:00|266.88|264.48|267.37|264.97|267.61|265.21|266.4|264|0
1693879500000|2023-09-05 02:05:00|267.12|264.72|267.36|264.96|267.61|265.21|266.39|263.99|0
1693879800000|2023-09-05 02:10:00|267.61|265.21|267.61|265.21|267.85|265.45|266.75|264.35|0
1693880100000|2023-09-05 02:15:00|267.36|264.96|267.85|265.45|268.34|265.94|267.12|264.72|0
1693880400000|2023-09-05 02:20:00|268.09|265.69|266.63|264.23|268.09|265.69|266.15|263.75|0
1693880700000|2023-09-05 02:25:00|266.75|264.35|266.87|264.47|267.12|264.72|266.39|263.99|0
1693881000000|2023-09-05 02:30:00|266.99|264.59|266.39|263.99|267.12|264.72|265.9|263.5|0
1693881300000|2023-09-05 02:35:00|266.63|264.23|266.63|264.23|267.11|264.71|266.63|264.23|0
1693881600000|2023-09-05 02:40:00|266.87|264.47|266.63|264.23|266.87|264.47|266.26|263.86|0
1693881900000|2023-09-05 02:45:00|266.62|264.22|268.08|265.68|268.08|265.68|266.38|263.98|0
1693882200000|2023-09-05 02:50:00|267.84|265.44|267.84|265.44|268.32|265.92|267.59|265.19|0
1693882500000|2023-09-05 02:55:00|267.59|265.19|267.59|265.19|267.84|265.44|267.35|264.95|0
1693882800000|2023-09-05 03:00:00|267.35|264.95|266.86|264.46|267.59|265.19|266.86|264.46|0
1693883100000|2023-09-05 03:05:00|266.62|264.22|266.62|264.22|267.1|264.7|266.62|264.22|0
1693883400000|2023-09-05 03:10:00|266.86|264.46|266.37|263.97|266.86|264.46|265.89|263.49|0
1693883700000|2023-09-05 03:15:00|266.13|263.73|265.89|263.49|266.86|264.46|265.89|263.49|0
1693884000000|2023-09-05 03:20:00|266.13|263.73|267.1|264.7|267.34|264.94|265.89|263.49|0
1693884300000|2023-09-05 03:25:00|266.86|264.46|266.85|264.45|267.58|265.18|266.85|264.45|0
1693884600000|2023-09-05 03:30:00|266.73|264.33|267.34|264.94|267.83|265.43|266.61|264.21|0
1693884900000|2023-09-05 03:35:00|267.1|264.7|266.61|264.21|267.21|264.81|266.61|264.21|0
1693885200000|2023-09-05 03:40:00|266.85|264.45|267.09|264.69|267.09|264.69|266.85|264.45|0
1693885500000|2023-09-05 03:45:00|266.97|264.57|266.61|264.21|267.34|264.94|266.61|264.21|0
1693885800000|2023-09-05 03:50:00|266.85|264.45|266.85|264.45|267.09|264.69|266.85|264.45|0
1693886100000|2023-09-05 03:55:00|266.6|264.2|266.6|264.2|267.09|264.69|266.12|263.72|0
1693886400000|2023-09-05 04:00:00|266.36|263.96|267.09|264.69|267.09|264.69|266.36|263.96|0
1693886700000|2023-09-05 04:05:00|266.84|264.44|267.82|265.42|267.82|265.42|266.84|264.44|0
1693887000000|2023-09-05 04:10:00|267.57|265.17|267.57|265.17|267.82|265.42|267.2|264.8|0
1693887300000|2023-09-05 04:15:00|267.81|265.41|267.57|265.17|267.81|265.41|267.57|265.17|0
1693887600000|2023-09-05 04:20:00|267.81|265.41|268.3|265.9|268.3|265.9|267.69|265.29|0
1693887900000|2023-09-05 04:25:00|268.05|265.65|268.05|265.65|268.3|265.9|268.05|265.65|0
1693888200000|2023-09-05 04:30:00|267.81|265.41|267.81|265.41|268.05|265.65|267.81|265.41|0
1693888500000|2023-09-05 04:35:00|268.05|265.65|268.29|265.89|268.54|266.14|267.81|265.41|0
1693888800000|2023-09-05 04:40:00|268.17|265.77|268.78|266.38|269.02|266.62|268.05|265.65|0
1693889100000|2023-09-05 04:45:00|268.53|266.13|267.8|265.4|268.53|266.13|267.8|265.4|0
1693889400000|2023-09-05 04:50:00|268.05|265.65|268.29|265.89|268.29|265.89|268.05|265.65|0
1693889700000|2023-09-05 04:55:00|268.05|265.65|268.29|265.89|268.53|266.13|268.04|265.64|0
1693890000000|2023-09-05 05:00:00|268.53|266.13|268.53|266.13|269.26|266.86|268.53|266.13|0
1693890300000|2023-09-05 05:05:00|268.29|265.89|268.04|265.64|268.29|265.89|268.04|265.64|0
1693890600000|2023-09-05 05:10:00|267.8|265.4|268.04|265.64|268.04|265.64|267.55|265.15|0
1693890900000|2023-09-05 05:15:00|267.91|265.51|268.28|265.88|268.53|266.13|267.8|265.4|0
1693891200000|2023-09-05 05:20:00|268.04|265.64|266.58|264.18|268.04|265.64|266.33|263.93|0
1693891500000|2023-09-05 05:25:00|266.45|264.05|266.58|264.18|266.82|264.42|266.33|263.93|0
1693891800000|2023-09-05 05:30:00|266.82|264.42|266.09|263.69|266.82|264.42|265.96|263.56|0
1693892100000|2023-09-05 05:35:00|266.2|263.8|266.82|264.42|266.82|264.42|265.6|263.2|0
1693892400000|2023-09-05 05:40:00|267.06|264.66|266.81|264.41|267.06|264.66|266.33|263.93|0
1693892700000|2023-09-05 05:45:00|266.93|264.53|268.27|265.87|268.52|266.12|266.93|264.53|0
1693893000000|2023-09-05 05:50:00|268.52|266.12|267.54|265.14|268.52|266.12|267.54|265.14|0
1693893300000|2023-09-05 05:55:00|267.78|265.38|266.32|263.92|267.78|265.38|266.32|263.92|0
1693893600000|2023-09-05 06:00:00|266.57|264.17|265.84|263.44|267.05|264.65|264.86|262.46|0
1693893900000|2023-09-05 06:05:00|265.49|263.29|265.98|263.78|266.22|264.02|264.88|262.68|0
1693894200000|2023-09-05 06:10:00|265.85|263.65|265.98|263.78|267.19|264.99|265.73|263.53|0
1693894500000|2023-09-05 06:15:00|266.22|264.02|265.97|263.77|266.46|264.26|265.73|263.53|0
1693894800000|2023-09-05 06:20:00|265.85|263.65|265.97|263.77|266.46|264.26|265.73|263.53|0
1693895100000|2023-09-05 06:25:00|266.09|263.89|264.51|262.31|266.22|264.02|264.27|262.07|0
1693895400000|2023-09-05 06:30:00|264.27|262.07|264.02|261.82|264.51|262.31|263.3|261.1|0
1693895700000|2023-09-05 06:35:00|263.78|261.58|263.05|260.85|264.02|261.82|262.81|260.61|0
1693896000000|2023-09-05 06:40:00|263.29|261.09|263.05|260.85|263.29|261.09|262.08|259.88|0
1693896300000|2023-09-05 06:45:00|263.29|261.09|263.29|261.09|263.78|261.58|262.81|260.61|0
1693896600000|2023-09-05 06:50:00|263.05|260.85|263.53|261.33|263.78|261.58|262.8|260.6|0
1693896900000|2023-09-05 06:55:00|263.65|261.45|264.02|261.82|264.5|262.3|263.53|261.33|0
1693897200000|2023-09-05 07:00:00|263.77|261.57|263.77|261.57|264.86|262.66|262.32|260.12|0
1693897500000|2023-09-05 07:05:00|264.37|262.17|263.04|260.84|265.23|263.03|263.04|260.84|0
1693897800000|2023-09-05 07:10:00|262.8|260.6|264.01|261.81|264.98|262.78|260.37|258.17|0
1693898100000|2023-09-05 07:15:00|264.26|262.06|261.57|259.37|264.26|262.06|260.84|258.64|0
1693898400000|2023-09-05 07:20:00|261.81|259.61|263.75|261.55|264.48|262.28|260.84|258.64|0
1693898700000|2023-09-05 07:25:00|264.24|262.04|262.53|260.33|264.48|262.28|261.92|259.72|0
1693899000000|2023-09-05 07:30:00|262.05|259.85|261.08|258.88|262.78|260.58|260.59|258.39|0
1693899300000|2023-09-05 07:35:00|260.83|258.63|258.41|256.21|261.32|259.12|257.92|255.72|0
1693899600000|2023-09-05 07:40:00|257.92|255.72|258.65|256.45|259.13|256.93|256.95|254.75|0
1693899900000|2023-09-05 07:45:00|258.89|256.69|260.1|257.9|260.34|258.14|258.16|255.96|0
1693900200000|2023-09-05 07:50:00|260.34|258.14|260.34|258.14|262.04|259.84|260.34|258.14|0
1693900500000|2023-09-05 07:55:00|260.58|258.38|258.88|256.68|260.83|258.63|258.64|256.44|0
1693900800000|2023-09-05 08:00:00|258.64|256.44|258.03|255.83|259.37|257.17|257.43|255.23|0
1693901100000|2023-09-05 08:05:00|258.16|255.96|258.64|256.44|259.61|257.41|257.43|255.23|0
1693901400000|2023-09-05 08:10:00|258.4|256.2|254.04|251.84|258.64|256.44|254.04|251.84|0
1693901700000|2023-09-05 08:15:00|254.28|252.08|253.07|250.87|255|252.8|253.07|250.87|0
1693902000000|2023-09-05 08:20:00|253.55|251.35|255.24|253.04|255.48|253.28|253.55|251.35|0
1693902300000|2023-09-05 08:25:00|255.36|253.16|254.51|252.31|255.48|253.28|254.27|252.07|0
1693902600000|2023-09-05 08:30:00|254.27|252.07|256.56|254.36|256.75|254.55|253.79|251.59|0
1693902900000|2023-09-05 08:35:00|256.44|254.24|257.89|255.69|258.5|256.3|256.32|254.12|0
1693903200000|2023-09-05 08:40:00|257.77|255.57|260.92|258.72|260.92|258.72|257.77|255.57|0
1693903500000|2023-09-05 08:45:00|260.68|258.48|260.67|258.47|260.92|258.72|259.22|257.02|0
1693903800000|2023-09-05 08:50:00|260.92|258.72|262.61|260.41|262.86|260.66|260.43|258.23|0
1693904100000|2023-09-05 08:55:00|262.85|260.65|262.37|260.17|263.58|261.38|262.13|259.93|0
1693904400000|2023-09-05 09:00:00|262.48|260.28|262.37|260.17|263.58|261.38|261.88|259.68|0
1693904700000|2023-09-05 09:05:00|262.48|260.28|263.09|260.89|263.09|260.89|261.88|259.68|0
1693905000000|2023-09-05 09:10:00|263.34|261.14|264.31|262.11|264.55|262.35|263.34|261.14|0
1693905300000|2023-09-05 09:15:00|265.03|262.83|265.03|262.83|265.52|263.32|264.55|262.35|0
1693905600000|2023-09-05 09:20:00|265.28|263.08|265.27|263.07|265.52|263.32|264.42|262.22|0
1693905900000|2023-09-05 09:25:00|265.03|262.83|266.49|264.29|266.73|264.53|264.54|262.34|0
1693906200000|2023-09-05 09:30:00|266.6|264.4|267.95|265.75|268.19|265.99|266.49|264.29|0
1693906500000|2023-09-05 09:35:00|267.7|265.5|267.21|265.01|268.43|266.23|267.21|265.01|0
1693906800000|2023-09-05 09:40:00|266.97|264.77|266|263.8|267.21|265.01|265.51|263.31|0
1693907100000|2023-09-05 09:45:00|266.24|264.04|266.24|264.04|267.21|265.01|266|263.8|0
1693907400000|2023-09-05 09:50:00|266.36|264.16|266.72|264.52|266.97|264.77|266.24|264.04|0
1693907700000|2023-09-05 09:55:00|266.48|264.28|266.24|264.04|267.45|265.25|266.24|264.04|0
1693908000000|2023-09-05 10:00:00|266.48|264.28|266.23|264.03|266.72|264.52|265.51|263.31|0
1693908300000|2023-09-05 10:05:00|266.48|264.28|266.72|264.52|267.21|265.01|265.26|263.06|0
1693908600000|2023-09-05 10:10:00|266.96|264.76|267|264.8|267.49|265.29|266.48|264.28|0
1693908900000|2023-09-05 10:15:00|266.76|264.56|268.94|266.74|268.94|266.74|266.76|264.56|0
1693909200000|2023-09-05 10:20:00|269.19|266.99|268.7|266.5|269.19|266.99|268.21|266.01|0
1693909500000|2023-09-05 10:25:00|268.94|266.74|268.7|266.5|268.94|266.74|267.72|265.52|0
1693909800000|2023-09-05 10:30:00|268.57|266.37|268.69|266.49|269.18|266.98|267.97|265.77|0
1693910100000|2023-09-05 10:35:00|268.81|266.61|268.45|266.25|269.18|266.98|267.96|265.76|0
1693910400000|2023-09-05 10:40:00|268.21|266.01|268.45|266.25|269.18|266.98|268.21|266.01|0
1693910700000|2023-09-05 10:45:00|268.69|266.49|267.96|265.76|269.18|266.98|267.96|265.76|0
1693911000000|2023-09-05 10:50:00|268.2|266|269.66|267.46|269.66|267.46|268.2|266|0
1693911300000|2023-09-05 10:55:00|269.91|267.71|267.47|265.27|270.15|267.95|266.98|264.78|0
1693911600000|2023-09-05 11:00:00|267.23|265.03|264.8|262.6|267.47|265.27|264.8|262.6|0
1693911900000|2023-09-05 11:05:00|265.04|262.84|263.82|261.62|265.52|263.32|263.58|261.38|0
1693912200000|2023-09-05 11:10:00|263.94|261.74|264.55|262.35|264.79|262.59|263.58|261.38|0
1693912500000|2023-09-05 11:15:00|264.31|262.11|265.03|262.83|265.28|263.08|264.06|261.86|0
1693912800000|2023-09-05 11:20:00|265.28|263.08|263.82|261.62|265.28|263.08|263.09|260.89|0
1693913100000|2023-09-05 11:25:00|263.57|261.37|265.52|263.32|265.52|263.32|263.57|261.37|0
1693913400000|2023-09-05 11:30:00|265.39|263.19|265.76|263.56|266.73|264.53|264.79|262.59|0
1693913700000|2023-09-05 11:35:00|265.51|263.31|267.95|265.75|267.95|265.75|265.27|263.07|0
1693914000000|2023-09-05 11:40:00|268.19|265.99|267.94|265.74|268.19|265.99|267.22|265.02|0
1693914300000|2023-09-05 11:45:00|268.19|265.99|268.67|266.47|268.67|266.47|267.94|265.74|0
1693914600000|2023-09-05 11:50:00|268.92|266.72|269.16|266.96|269.65|267.45|268.91|266.71|0
1693914900000|2023-09-05 11:55:00|268.91|266.71|267.94|265.74|269.16|266.96|267.45|265.25|0
1693915200000|2023-09-05 12:00:00|268.18|265.98|267.69|265.49|269.64|267.44|267.69|265.49|0
1693915500000|2023-09-05 12:05:00|267.45|265.25|267.94|265.74|268.91|266.71|267.45|265.25|0
1693915800000|2023-09-05 12:10:00|267.69|265.49|267.69|265.49|267.69|265.49|266.72|264.52|0
1693916100000|2023-09-05 12:15:00|267.93|265.73|266.72|264.52|267.93|265.73|266.23|264.03|0
1693916400000|2023-09-05 12:20:00|266.96|264.76|265.26|263.06|267.2|265|264.53|262.33|0
1693916700000|2023-09-05 12:25:00|265.5|263.3|263.07|260.87|265.74|263.54|262.58|260.38|0
1693917000000|2023-09-05 12:30:00|263.31|261.11|262.58|260.38|263.55|261.35|261.37|259.17|0
1693917300000|2023-09-05 12:35:00|262.34|260.14|260.4|258.2|262.58|260.38|260.15|257.95|0
1693917600000|2023-09-05 12:40:00|260.64|258.44|267.2|265|268.9|266.7|260.39|258.19|0
1693917900000|2023-09-05 12:45:00|267.44|265.24|270.6|268.4|271.33|269.13|265.01|262.81|0
1693918200000|2023-09-05 12:50:00|270.85|268.65|269.38|267.18|272.55|270.35|269.38|267.18|0
1693918500000|2023-09-05 12:55:00|269.87|267.67|271.82|269.62|272.06|269.86|268.41|266.21|0
1693918800000|2023-09-05 13:00:00|272.31|270.11|270.84|268.64|272.55|270.35|269.87|267.67|0
1693919100000|2023-09-05 13:05:00|270.6|268.4|268.4|266.2|271.09|268.89|267.92|265.72|0
1693919400000|2023-09-05 13:10:00|268.16|265.96|266.46|264.26|269.14|266.94|266.46|264.26|0
1693919700000|2023-09-05 13:15:00|266.21|264.01|265.97|263.77|267.43|265.23|264.75|262.55|0
1693920000000|2023-09-05 13:20:00|266.21|264.01|268.89|266.69|269.37|267.17|265.97|263.77|0
1693920300000|2023-09-05 13:25:00|268.64|266.44|269.62|267.42|271.08|268.88|268.4|266.2|0
1693920600000|2023-09-05 13:30:00|269.37|267.17|267.18|264.98|271.57|269.37|266.69|264.49|0
1693920900000|2023-09-05 13:35:00|266.45|264.25|263.77|261.57|267.67|265.47|262.32|260.12|0
1693921200000|2023-09-05 13:40:00|263.05|260.85|259.4|257.2|265.23|263.03|258.79|256.59|0
1693921500000|2023-09-05 13:45:00|259.16|256.96|259.16|256.96|264.26|262.06|259.16|256.96|0
1693921800000|2023-09-05 13:50:00|259.4|257.2|259.14|257.14|261.19|258.99|257.54|255.34|0
1693922100000|2023-09-05 13:55:00|258.9|256.9|258.46|256.46|260.36|258.36|256.71|254.71|0
1693922400000|2023-09-05 14:00:00|257.25|255.25|257|255|259.92|257.92|256.76|254.76|0
1693922700000|2023-09-05 14:05:00|257.25|255.25|259.19|257.19|261.13|259.13|256.52|254.52|0
1693923000000|2023-09-05 14:10:00|259.67|257.67|258.46|256.46|262.1|260.1|258.21|256.21|0
1693923300000|2023-09-05 14:15:00|257.48|255.48|260.15|258.15|260.15|258.15|254.57|252.57|0
1693923600000|2023-09-05 14:20:00|260.4|258.4|264.04|262.04|264.04|262.04|259.18|257.18|0
1693923900000|2023-09-05 14:25:00|263.31|261.31|261.61|259.61|265.99|263.99|260.15|258.15|0
1693924200000|2023-09-05 14:30:00|261.12|259.12|256.99|254.99|261.61|259.61|256.99|254.99|0
1693924500000|2023-09-05 14:35:00|256.75|254.75|258.6|256.6|259.09|257.09|255.29|253.29|0
1693924800000|2023-09-05 14:40:00|258.36|256.36|260.54|258.54|260.54|258.54|256.65|254.65|0
1693925100000|2023-09-05 14:45:00|261.03|259.03|263.46|261.46|264.68|262.68|257.14|255.14|0
1693925400000|2023-09-05 14:50:00|263.22|261.22|264.44|262.44|265.9|263.9|262|260|0
1693925700000|2023-09-05 14:55:00|264.19|262.19|263.46|261.46|264.44|262.44|262.73|260.73|0
1693926000000|2023-09-05 15:00:00|263.95|261.95|269.07|267.07|269.32|267.32|263.95|261.95|0
1693926300000|2023-09-05 15:05:00|269.32|267.32|270.54|268.54|272.74|270.74|268.58|266.58|0
1693926600000|2023-09-05 15:10:00|269.8|267.8|270.54|268.54|272.49|270.49|269.8|267.8|0
1693926900000|2023-09-05 15:15:00|271.03|269.03|270.54|268.54|272.49|270.49|269.8|267.8|0
1693927200000|2023-09-05 15:20:00|270.78|268.78|268.09|266.09|271.27|269.27|267.85|265.85|0
1693927500000|2023-09-05 15:25:00|267.85|265.85|265.16|263.16|268.33|266.33|265.16|263.16|0
1693927800000|2023-09-05 15:30:00|265.4|263.4|264.6|262.6|266.48|264.48|264.12|262.12|0
1693928100000|2023-09-05 15:35:00|264.36|262.36|263.14|261.14|265.09|263.09|261.19|259.19|0
1693928400000|2023-09-05 15:40:00|262.65|260.65|262.65|260.65|263.38|261.38|261.67|259.67|0
1693928700000|2023-09-05 15:45:00|262.41|260.41|264.36|262.36|265.33|263.33|261.67|259.67|0
1693929000000|2023-09-05 15:50:00|264.6|262.6|262.89|260.89|265.33|263.33|262.16|260.16|0
1693929300000|2023-09-05 15:55:00|263.13|261.13|264.6|262.6|264.84|262.84|262.65|260.65|0
1693929600000|2023-09-05 16:00:00|264.35|262.35|264.84|262.84|267.04|265.04|264.11|262.11|0
1693929900000|2023-09-05 16:05:00|265.08|263.08|267.04|265.04|267.04|265.04|264.84|262.84|0
1693930200000|2023-09-05 16:10:00|267.53|265.53|267.77|265.77|268.5|266.5|266.79|264.79|0
1693930500000|2023-09-05 16:15:00|268.01|266.01|268.01|266.01|268.26|266.26|265.57|263.57|0
1693930800000|2023-09-05 16:20:00|268.26|266.26|268.26|266.26|268.99|266.99|267.28|265.28|0
1693931100000|2023-09-05 16:25:00|268.01|266.01|266.05|264.05|268.01|266.01|265.32|263.32|0
1693931400000|2023-09-05 16:30:00|266.3|264.3|266.54|264.54|267.76|265.76|265.57|263.57|0
1693931700000|2023-09-05 16:35:00|266.3|264.3|267.72|265.72|268.5|266.5|266.05|264.05|0
1693932000000|2023-09-05 16:40:00|267.97|265.97|267.72|265.72|268.21|266.21|266.5|264.5|0
1693932300000|2023-09-05 16:45:00|267.97|265.97|266.74|264.74|268.95|266.95|266.74|264.74|0
1693932600000|2023-09-05 16:50:00|266.99|264.99|266.01|264.01|266.99|264.99|265.52|263.52|0
1693932900000|2023-09-05 16:55:00|265.76|263.76|265.27|263.27|266.25|264.25|264.54|262.54|0
1693933200000|2023-09-05 17:00:00|265.52|263.52|262.34|260.34|265.52|263.52|262.34|260.34|0
1693933500000|2023-09-05 17:05:00|262.1|260.1|260.14|258.14|262.59|260.59|259.66|257.66|0
1693933800000|2023-09-05 17:10:00|259.9|257.9|260.55|258.55|261.28|259.28|258.84|256.84|0
1693934100000|2023-09-05 17:15:00|260.3|258.3|260.06|258.06|261.28|259.28|259.33|257.33|0
1693934400000|2023-09-05 17:20:00|259.81|257.81|259.81|257.81|260.79|258.79|258.35|256.35|0
1693934700000|2023-09-05 17:25:00|260.06|258.06|258.35|256.35|260.55|258.55|258.1|256.1|0
1693935000000|2023-09-05 17:30:00|258.1|256.1|258.35|256.35|259.81|257.81|257.37|255.37|0
1693935300000|2023-09-05 17:35:00|258.59|256.59|260.05|258.05|260.79|258.79|258.35|256.35|0
1693935600000|2023-09-05 17:40:00|260.3|258.3|260.78|258.78|261.76|259.76|259.56|257.56|0
1693935900000|2023-09-05 17:45:00|261.03|259.03|261.03|259.03|261.76|259.76|259.81|257.81|0
1693936200000|2023-09-05 17:50:00|260.78|258.78|262.25|260.25|262.49|260.49|260.78|258.78|0
1693936500000|2023-09-05 17:55:00|262.49|260.49|262.25|260.25|262.74|260.74|260.54|258.54|0
1693936800000|2023-09-05 18:00:00|262.49|260.49|262|260|262.98|260.98|261.27|259.27|0
1693937100000|2023-09-05 18:05:00|261.76|259.76|260.29|258.29|261.76|259.76|259.07|257.07|0
1693937400000|2023-09-05 18:10:00|260.05|258.05|261.27|259.27|261.51|259.51|259.31|257.31|0
1693937700000|2023-09-05 18:15:00|261.51|259.51|264.44|262.44|264.44|262.44|260.53|258.53|0
1693938000000|2023-09-05 18:20:00|264.69|262.69|264.2|262.2|264.93|262.93|262.97|260.97|0
1693938300000|2023-09-05 18:25:00|264.44|262.44|265.66|263.66|266.4|264.4|263.71|261.71|0
1693938600000|2023-09-05 18:30:00|266.15|264.15|265.42|263.42|266.64|264.64|264.44|262.44|0
1693938900000|2023-09-05 18:35:00|265.17|263.17|264.19|262.19|265.17|263.17|263.22|261.22|0
1693939200000|2023-09-05 18:40:00|263.95|261.95|264.44|262.44|265.17|263.17|263.7|261.7|0
1693939500000|2023-09-05 18:45:00|264.19|262.19|265.91|263.91|266.4|264.4|263.7|261.7|0
1693939800000|2023-09-05 18:50:00|266.15|264.15|266.39|264.39|267.62|265.62|265.42|263.42|0
1693940100000|2023-09-05 18:55:00|266.15|264.15|268.35|266.35|268.35|266.35|265.66|263.66|0
1693940400000|2023-09-05 19:00:00|267.86|265.86|265.17|263.17|268.11|266.11|263.94|261.94|0
1693940700000|2023-09-05 19:05:00|265.41|263.41|263.94|261.94|265.41|263.41|263.7|261.7|0
1693941000000|2023-09-05 19:10:00|263.7|261.7|260.27|258.27|263.7|261.7|259.3|257.3|0
1693941300000|2023-09-05 19:15:00|260.03|258.03|260.03|258.03|261.49|259.49|259.54|257.54|0
1693941600000|2023-09-05 19:20:00|260.27|258.27|261|259|261.98|259.98|260.27|258.27|0
1693941900000|2023-09-05 19:25:00|260.76|258.76|260.51|258.51|261.25|259.25|258.56|256.56|0
1693942200000|2023-09-05 19:30:00|260.27|258.27|260.76|258.76|261.74|259.74|260.02|258.02|0
1693942500000|2023-09-05 19:35:00|261|259|264.42|262.42|264.42|262.42|260.51|258.51|0
1693942800000|2023-09-05 19:40:00|264.18|262.18|265.16|263.16|265.89|263.89|263.93|261.93|0
1693943100000|2023-09-05 19:45:00|265.4|263.4|260.26|258.26|265.89|263.89|259.78|257.78|0
1693943400000|2023-09-05 19:50:00|259.78|257.78|258.55|256.55|259.78|257.78|256.84|254.84|0
1693943700000|2023-09-05 19:55:00|257.58|255.58|254.65|252.65|257.58|255.58|253.92|251.92|0
1693944000000|2023-09-05 20:00:00|254.89|252.89|253.67|251.67|256.6|254.6|253.43|251.43|0
1693944300000|2023-09-05 20:05:00|253.92|251.92|252.94|250.94|254.65|252.65|252.45|250.45|0
1693944600000|2023-09-05 20:10:00|252.7|250.7|254.16|252.16|254.64|252.64|252.45|250.45|0
1693944900000|2023-09-05 20:15:00|253.87|251.47|253.62|251.22|254.11|251.71|253.14|250.74|0
1693945200000|2023-09-05 20:20:00|253.38|250.98|253.87|251.47|253.87|251.47|253.38|250.98|0
1693945500000|2023-09-05 20:25:00|253.62|251.22|253.62|251.22|253.87|251.47|253.38|250.98|0
1693945800000|2023-09-05 20:30:00|253.38|250.98|253.62|251.22|253.62|251.22|253.38|250.98|0
1693946100000|2023-09-05 20:35:00|253.38|250.98|252.89|250.49|253.62|251.22|252.89|250.49|0
1693946400000|2023-09-05 20:40:00|252.64|250.24|252.64|250.24|252.89|250.49|252.64|250.24|0
1693946700000|2023-09-05 20:45:00|251.91|249.51|253.13|250.73|253.13|250.73|251.91|249.51|0
1693947000000|2023-09-05 20:50:00|252.88|250.48|252.64|250.24|253.13|250.73|252.64|250.24|0
1693947300000|2023-09-05 20:55:00|252.51|250.11|253|250.6|253.24|250.84|252.39|249.99|0
1693947600000|2023-09-05 21:00:00|253.11|250.71|253.14|250.74|253.14|250.74|253.04|250.64|0
1693947900000|2023-09-05 21:05:00|253.4|251|253.25|250.85|253.4|251|253.25|250.85|0
1693948200000|2023-09-05 21:10:00|253.1|250.7|253.25|250.85|253.25|250.85|253.1|250.7|0
1693948500000|2023-09-05 21:15:00|253.29|250.89|253.31|250.91|253.35|250.95|252.99|250.59|0
1693948800000|2023-09-05 21:20:00|253.1|250.7|253.35|250.95|253.39|250.99|253.1|250.7|0
1693949100000|2023-09-05 21:25:00|253.1|250.7|253.39|250.99|253.59|251.19|253.1|250.7|0
1693949400000|2023-09-05 21:30:00|253.28|250.88|253.46|251.06|253.46|251.06|253.28|250.88|0
1693949700000|2023-09-05 21:35:00|253.5|251.1|252.99|250.59|253.55|251.15|252.99|250.59|0
1693950000000|2023-09-05 21:40:00|252.96|250.56|252.99|250.59|252.99|250.59|252.96|250.56|0
1693950300000|2023-09-05 21:45:00|253.02|250.62|253.02|250.62|253.31|250.91|252.98|250.58|0
1693950600000|2023-09-05 21:50:00|252.98|250.58|252.59|250.19|252.98|250.58|252.59|250.19|0
1693950900000|2023-09-05 21:55:00|252.63|250.23|252.7|250.3|252.95|250.55|252.63|250.23|0
1693951200000|2023-09-05 22:00:00|252.25|249.85|252.62|250.22|252.86|250.46|251.65|249.25|0
1693951500000|2023-09-05 22:05:00|252.74|250.34|253.35|250.95|253.84|251.44|252.74|250.34|0
1693951800000|2023-09-05 22:10:00|253.71|251.31|253.59|251.19|253.84|251.44|253.35|250.95|0
1693952100000|2023-09-05 22:15:00|253.83|251.43|254.32|251.92|254.32|251.92|253.83|251.43|0
1693952400000|2023-09-05 22:20:00|254.08|251.68|254.32|251.92|254.56|252.16|254.08|251.68|0
1693952700000|2023-09-05 22:25:00|254.08|251.68|253.83|251.43|254.32|251.92|253.59|251.19|0
1693953000000|2023-09-05 22:30:00|254.07|251.67|253.83|251.43|254.32|251.92|253.83|251.43|0
1693953300000|2023-09-05 22:35:00|254.07|251.67|254.32|251.92|254.32|251.92|254.07|251.67|0
1693953600000|2023-09-05 22:40:00|254.56|252.16|254.31|251.91|254.56|252.16|254.31|251.91|0
1693953900000|2023-09-05 22:45:00|254.07|251.67|254.07|251.67|254.07|251.67|253.83|251.43|0
1693954200000|2023-09-05 22:50:00|254.31|251.91|254.56|252.16|254.56|252.16|254.31|251.91|0
1693954500000|2023-09-05 22:55:00|254.31|251.91|254.43|252.03|254.55|252.15|254.31|251.91|0
1693954800000|2023-09-05 23:00:00|254.31|251.91|254.31|251.91|254.55|252.15|254.31|251.91|0
1693955100000|2023-09-05 23:05:00|254.55|252.15|253.58|251.18|254.55|252.15|253.58|251.18|0
1693955400000|2023-09-05 23:10:00|253.82|251.42|253.82|251.42|254.31|251.91|253.82|251.42|0
1693955700000|2023-09-05 23:15:00|253.57|251.17|253.57|251.17|253.82|251.42|253.33|250.93|0
1693956000000|2023-09-05 23:20:00|253.2|250.8|253.08|250.68|253.33|250.93|252.84|250.44|0
1693956300000|2023-09-05 23:25:00|253.33|250.93|253.33|250.93|253.33|250.93|253.33|250.93|0
1693956600000|2023-09-05 23:30:00|253.2|250.8|253.33|250.93|253.57|251.17|253.08|250.68|0
1693956900000|2023-09-05 23:35:00|253.57|251.17|254.3|251.9|254.3|251.9|253.33|250.93|0
1693957200000|2023-09-05 23:40:00|254.06|251.66|254.05|251.65|254.3|251.9|253.81|251.41|0
1693957500000|2023-09-05 23:45:00|253.93|251.53|253.81|251.41|253.93|251.53|253.32|250.92|0
1693957800000|2023-09-05 23:50:00|254.05|251.65|254.3|251.9|254.3|251.9|253.81|251.41|0
1693958100000|2023-09-05 23:55:00|254.54|252.14|253.81|251.41|254.54|252.14|253.81|251.41|0
1693958400000|2023-09-06 00:00:00|253.56|251.16|253.32|250.92|253.81|251.41|252.83|250.43|0
1693958700000|2023-09-06 00:05:00|253.43|251.03|254.29|251.89|254.78|252.38|253.43|251.03|0
1693959000000|2023-09-06 00:10:00|254.05|251.65|254.05|251.65|254.53|252.13|253.56|251.16|0
1693959300000|2023-09-06 00:15:00|253.8|251.4|255.75|253.35|255.87|253.47|253.8|251.4|0
1693959600000|2023-09-06 00:20:00|255.51|253.11|255.68|253.28|256|253.6|255.43|253.03|0
1693959900000|2023-09-06 00:25:00|255.92|253.52|255.19|252.79|255.92|253.52|254.94|252.54|0
1693960200000|2023-09-06 00:30:00|254.99|252.99|254.74|252.74|254.99|252.99|254.26|252.26|0
1693960500000|2023-09-06 00:35:00|254.99|252.99|254.5|252.5|254.99|252.99|254.01|252.01|0
1693960800000|2023-09-06 00:40:00|254.37|252.37|254.25|252.25|254.74|252.74|254.25|252.25|0
1693961100000|2023-09-06 00:45:00|254.5|252.5|254.49|252.49|254.74|252.74|254.49|252.49|0
1693961400000|2023-09-06 00:50:00|254.25|252.25|254.25|252.25|254.49|252.49|254.01|252.01|0
1693961700000|2023-09-06 00:55:00|254.49|252.49|254.61|252.61|254.61|252.61|254.25|252.25|0
1693962000000|2023-09-06 01:00:00|254.74|252.74|254.25|252.25|254.98|252.98|254.25|252.25|0
1693962300000|2023-09-06 01:05:00|254.36|252.36|254.73|252.73|254.98|252.98|254.25|252.25|0
1693962600000|2023-09-06 01:10:00|254.49|252.49|254.49|252.49|254.49|252.49|254.24|252.24|0
1693962900000|2023-09-06 01:15:00|254.36|252.36|253.03|251.03|254.36|252.36|252.54|250.54|0
1693963200000|2023-09-06 01:20:00|252.9|250.9|252.05|250.05|253.27|251.27|252.05|250.05|0
1693963500000|2023-09-06 01:25:00|252.29|250.29|252.05|250.05|252.54|250.54|251.56|249.56|0
1693963800000|2023-09-06 01:30:00|252.29|250.29|252.29|250.29|252.78|250.78|251.56|249.56|0
1693964100000|2023-09-06 01:35:00|252.05|250.05|252.53|250.53|253.02|251.02|252.05|250.05|0
1693964400000|2023-09-06 01:40:00|252.29|250.29|251.07|249.07|252.53|250.53|251.07|249.07|0
1693964700000|2023-09-06 01:45:00|250.83|248.83|251.07|249.07|251.07|249.07|250.1|248.1|0
1693965000000|2023-09-06 01:50:00|251.31|249.31|250.34|248.34|251.31|249.31|250.1|248.1|0
1693965300000|2023-09-06 01:55:00|250.1|248.1|249.37|247.37|250.34|248.34|249.12|247.12|0
1693965600000|2023-09-06 02:00:00|249.61|247.61|250.58|248.58|250.82|248.82|249.61|247.61|0
1693965900000|2023-09-06 02:05:00|250.34|248.34|251.31|249.31|251.55|249.55|250.34|248.34|0
1693966200000|2023-09-06 02:10:00|251.55|249.55|252.77|250.77|252.77|250.77|251.31|249.31|0
1693966500000|2023-09-06 02:15:00|252.52|250.52|253.25|251.25|253.25|251.25|252.28|250.28|0
1693966800000|2023-09-06 02:20:00|253.01|251.01|253.74|251.74|253.74|251.74|253.01|251.01|0
1693967100000|2023-09-06 02:25:00|253.49|251.49|254.22|252.22|254.22|252.22|253.49|251.49|0
1693967400000|2023-09-06 02:30:00|253.98|251.98|253.98|251.98|254.46|252.46|253.73|251.73|0
1693967700000|2023-09-06 02:35:00|253.85|251.85|253.49|251.49|253.98|251.98|253.49|251.49|0
1693968000000|2023-09-06 02:40:00|253.61|251.61|253.73|251.73|253.97|251.97|253.24|251.24|0
1693968300000|2023-09-06 02:45:00|253.97|251.97|252.76|250.76|253.97|251.97|252.76|250.76|0
1693968600000|2023-09-06 02:50:00|252.75|250.75|251.78|249.78|252.75|250.75|251.54|249.54|0
1693968900000|2023-09-06 02:55:00|252.02|250.02|252.02|250.02|252.02|250.02|251.78|249.78|0
1693969200000|2023-09-06 03:00:00|251.78|249.78|251.05|249.05|251.78|249.78|251.05|249.05|0
1693969500000|2023-09-06 03:05:00|250.56|248.56|249.59|247.59|250.8|248.8|249.34|247.34|0
1693969800000|2023-09-06 03:10:00|249.83|247.83|250.32|248.32|250.56|248.56|249.83|247.83|0
1693970100000|2023-09-06 03:15:00|250.31|248.31|249.83|247.83|250.56|248.56|249.58|247.58|0
1693970400000|2023-09-06 03:20:00|250.07|248.07|250.31|248.31|250.56|248.56|250.07|248.07|0
1693970700000|2023-09-06 03:25:00|250.07|248.07|250.55|248.55|250.67|248.67|250.07|248.07|0
1693971000000|2023-09-06 03:30:00|250.31|248.31|249.82|247.82|250.31|248.31|249.82|247.82|0
1693971300000|2023-09-06 03:35:00|249.58|247.58|249.82|247.82|249.82|247.82|249.09|247.09|0
1693971600000|2023-09-06 03:40:00|250.06|248.06|249.58|247.58|250.06|248.06|249.58|247.58|0
1693971900000|2023-09-06 03:45:00|249.82|247.82|249.82|247.82|250.06|248.06|249.33|247.33|0
1693972200000|2023-09-06 03:50:00|250.06|248.06|250.55|248.55|250.55|248.55|249.82|247.82|0
1693972500000|2023-09-06 03:55:00|250.79|248.79|249.81|247.81|250.79|248.79|249.81|247.81|0
1693972800000|2023-09-06 04:00:00|249.57|247.57|249.81|247.81|249.81|247.81|249.57|247.57|0
1693973100000|2023-09-06 04:05:00|250.06|248.06|250.54|248.54|250.54|248.54|250.06|248.06|0
1693973400000|2023-09-06 04:10:00|250.78|248.78|250.54|248.54|250.78|248.78|250.54|248.54|0
1693973700000|2023-09-06 04:15:00|250.3|248.3|250.29|248.29|250.54|248.54|250.05|248.05|0
1693974000000|2023-09-06 04:20:00|250.54|248.54|250.78|248.78|250.78|248.78|250.29|248.29|0
1693974300000|2023-09-06 04:25:00|251.02|249.02|250.78|248.78|251.02|249.02|250.54|248.54|0
1693974600000|2023-09-06 04:30:00|251.02|249.02|251.99|249.99|252.72|250.72|250.78|248.78|0
1693974900000|2023-09-06 04:35:00|251.75|249.75|251.26|249.26|251.99|249.99|251.26|249.26|0
1693975200000|2023-09-06 04:40:00|251.5|249.5|251.26|249.26|251.5|249.5|251.26|249.26|0
1693975500000|2023-09-06 04:45:00|251.02|249.02|251.26|249.26|251.38|249.38|250.77|248.77|0
1693975800000|2023-09-06 04:50:00|251.02|249.02|250.53|248.53|251.26|249.26|250.53|248.53|0
1693976100000|2023-09-06 04:55:00|250.28|248.28|250.77|248.77|251.01|249.01|250.28|248.28|0
1693976400000|2023-09-06 05:00:00|251.01|249.01|250.52|248.52|251.01|249.01|250.52|248.52|0
1693976700000|2023-09-06 05:05:00|250.77|248.77|249.31|247.31|250.77|248.77|248.09|246.09|0
1693977000000|2023-09-06 05:10:00|249.06|247.06|251.01|249.01|251.01|249.01|249.06|247.06|0
1693977300000|2023-09-06 05:15:00|250.76|248.76|250.52|248.52|251.01|249.01|250.03|248.03|0
1693977600000|2023-09-06 05:20:00|250.76|248.76|250.76|248.76|250.76|248.76|250.27|248.27|0
1693977900000|2023-09-06 05:25:00|250.52|248.52|250.76|248.76|251|249|250.27|248.27|0
1693978200000|2023-09-06 05:30:00|250.52|248.52|251.49|249.49|251.73|249.73|250.27|248.27|0
1693978500000|2023-09-06 05:35:00|251.73|249.73|252.46|250.46|252.46|250.46|251.49|249.49|0
1693978800000|2023-09-06 05:40:00|252.09|250.09|251|249|252.09|250.09|250.76|248.76|0
1693979100000|2023-09-06 05:45:00|251.24|249.24|251.24|249.24|251.48|249.48|250.75|248.75|0
1693979400000|2023-09-06 05:50:00|251|249|251.24|249.24|251.48|249.48|250.75|248.75|0
1693979700000|2023-09-06 05:55:00|251.48|249.48|252.7|250.7|252.7|250.7|250.99|248.99|0
1693980000000|2023-09-06 06:00:00|252.45|250.45|251.48|249.48|252.94|250.94|251.24|249.24|0
1693980300000|2023-09-06 06:05:00|251.24|249.24|251.72|249.72|251.72|249.72|250.5|248.5|0
1693980600000|2023-09-06 06:10:00|251.48|249.48|250.75|248.75|251.72|249.72|250.26|248.26|0
1693980900000|2023-09-06 06:15:00|250.99|248.99|250.01|248.01|250.99|248.99|250.01|248.01|0
1693981200000|2023-09-06 06:20:00|249.89|247.89|249.4|247.4|250.5|248.5|249.4|247.4|0
1693981500000|2023-09-06 06:25:00|249.64|247.64|249.82|247.82|250.21|248.21|248.84|246.84|0
1693981800000|2023-09-06 06:30:00|250.06|248.06|250.31|248.31|250.55|248.55|249.58|247.58|0
1693982100000|2023-09-06 06:35:00|250.06|248.06|249.33|247.33|250.06|248.06|248.84|246.84|0
1693982400000|2023-09-06 06:40:00|249.57|247.57|248.6|246.6|249.57|247.57|248.35|246.35|0
1693982700000|2023-09-06 06:45:00|248.35|246.35|248.59|246.59|249.33|247.33|248.11|246.11|0
1693983000000|2023-09-06 06:50:00|248.47|246.47|249.08|247.08|249.08|247.08|248.35|246.35|0
1693983300000|2023-09-06 06:55:00|249.2|247.2|247.62|245.62|249.32|247.32|246.89|244.89|0
1693983600000|2023-09-06 07:00:00|247.86|245.86|245.91|243.91|247.86|245.86|245.42|243.42|0
1693983900000|2023-09-06 07:05:00|246.15|244.15|245.29|243.29|246.88|244.88|245.18|243.18|0
1693984200000|2023-09-06 07:10:00|245.42|243.42|244.69|242.69|245.91|243.91|244.45|242.45|0
1693984500000|2023-09-06 07:15:00|244.2|242.2|240.8|238.8|244.2|242.2|238.85|236.85|0
1693984800000|2023-09-06 07:20:00|241.28|239.28|242.25|240.25|242.98|240.98|240.55|238.55|0
1693985100000|2023-09-06 07:25:00|242.5|240.5|243.47|241.47|244.2|242.2|241.77|239.77|0
1693985400000|2023-09-06 07:30:00|243.95|241.95|243.47|241.47|244.68|242.68|242.74|240.74|0
1693985700000|2023-09-06 07:35:00|243.22|241.22|244.8|242.8|246.39|244.39|242.74|240.74|0
1693986000000|2023-09-06 07:40:00|244.68|242.68|245.9|243.9|245.9|243.9|243.95|241.95|0
1693986300000|2023-09-06 07:45:00|245.65|243.65|244.92|242.92|246.14|244.14|244.19|242.19|0
1693986600000|2023-09-06 07:50:00|244.8|242.8|243.46|241.46|244.92|242.92|242.97|240.97|0
1693986900000|2023-09-06 07:55:00|243.22|241.22|242|240|243.22|241.22|241.51|239.51|0
1693987200000|2023-09-06 08:00:00|241.76|239.76|244.19|242.19|244.3|242.3|241.51|239.51|0
1693987500000|2023-09-06 08:05:00|244.43|242.43|247.11|245.11|247.11|245.11|243.94|241.94|0
1693987800000|2023-09-06 08:10:00|246.86|244.86|246.13|244.13|247.35|245.35|245.89|243.89|0
1693988100000|2023-09-06 08:15:00|245.89|243.89|243.21|241.21|246.13|244.13|242.97|240.97|0
1693988400000|2023-09-06 08:20:00|243.45|241.45|243.45|241.45|244.18|242.18|242.24|240.24|0
1693988700000|2023-09-06 08:25:00|243.69|241.69|242.48|240.48|243.94|241.94|242.48|240.48|0
1693989000000|2023-09-06 08:30:00|242.23|240.23|244.25|242.25|244.25|242.25|242.23|240.23|0
1693989300000|2023-09-06 08:35:00|244.49|242.49|243.04|241.04|244.98|242.98|242.79|240.79|0
1693989600000|2023-09-06 08:40:00|242.67|240.67|243.28|241.28|243.52|241.52|242.55|240.55|0
1693989900000|2023-09-06 08:45:00|243.52|241.52|243.27|241.27|243.76|241.76|243.03|241.03|0
1693990200000|2023-09-06 08:50:00|243.03|241.03|244.48|242.48|246.42|244.42|243.03|241.03|0
1693990500000|2023-09-06 08:55:00|244.73|242.73|245.94|243.94|246.18|244.18|244.48|242.48|0
1693990800000|2023-09-06 09:00:00|245.69|243.69|246.91|244.91|247.63|245.63|245.45|243.45|0
1693991100000|2023-09-06 09:05:00|246.66|244.66|245.69|243.69|247.15|245.15|245.45|243.45|0
1693991400000|2023-09-06 09:10:00|245.45|243.45|243.02|241.02|245.45|243.45|242.78|240.78|0
1693991700000|2023-09-06 09:15:00|242.78|240.78|245.32|243.32|245.45|243.45|242.78|240.78|0
1693992000000|2023-09-06 09:20:00|245.45|243.45|246.9|244.9|247.14|245.14|245.2|243.2|0
1693992300000|2023-09-06 09:25:00|247.14|245.14|244.23|242.23|247.14|245.14|244.23|242.23|0
1693992600000|2023-09-06 09:30:00|244.47|242.47|244.95|242.95|246.17|244.17|244.47|242.47|0
1693992900000|2023-09-06 09:35:00|245.2|243.2|244.71|242.71|245.44|243.44|244.71|242.71|0
1693993200000|2023-09-06 09:40:00|245.2|243.2|244.47|242.47|245.2|243.2|243.5|241.5|0
1693993500000|2023-09-06 09:45:00|244.71|242.71|245.43|243.43|245.68|243.68|244.22|242.22|0
1693993800000|2023-09-06 09:50:00|245.31|243.31|245.06|243.06|245.43|243.43|244.22|242.22|0
1693994100000|2023-09-06 09:55:00|245.55|243.55|246.03|244.03|247.01|245.01|245.55|243.55|0
1693994400000|2023-09-06 10:00:00|246.16|244.16|246.4|244.4|246.64|244.64|245.67|243.67|0
1693994700000|2023-09-06 10:05:00|246.16|244.16|245.91|243.91|246.4|244.4|245.43|243.43|0
1693995000000|2023-09-06 10:10:00|246.16|244.16|248.34|246.34|248.34|246.34|246.03|244.03|0
1693995300000|2023-09-06 10:15:00|248.1|246.1|247.37|245.37|248.34|246.34|246.64|244.64|0
1693995600000|2023-09-06 10:20:00|247.12|245.12|246.39|244.39|247.61|245.61|246.15|244.15|0
1693995900000|2023-09-06 10:25:00|246.15|244.15|246.39|244.39|246.39|244.39|245.66|243.66|0
1693996200000|2023-09-06 10:30:00|246.63|244.63|247.12|245.12|247.6|245.6|246.39|244.39|0
1693996500000|2023-09-06 10:35:00|246.88|244.88|246.39|244.39|247.6|245.6|245.78|243.78|0
1693996800000|2023-09-06 10:40:00|246.15|244.15|246.39|244.39|246.87|244.87|245.42|243.42|0
1693997100000|2023-09-06 10:45:00|246.14|244.14|245.66|243.66|246.87|244.87|245.66|243.66|0
1693997400000|2023-09-06 10:50:00|245.9|243.9|245.41|243.41|246.87|244.87|245.41|243.41|0
1693997700000|2023-09-06 10:55:00|245.66|243.66|245.65|243.65|245.66|243.66|244.44|242.44|0
1693998000000|2023-09-06 11:00:00|245.41|243.41|244.2|242.2|246.14|244.14|243.71|241.71|0
1693998300000|2023-09-06 11:05:00|243.95|241.95|244.19|242.19|244.68|242.68|243.23|241.23|0
1693998600000|2023-09-06 11:10:00|243.95|241.95|246.38|244.38|246.62|244.62|243.95|241.95|0
1693998900000|2023-09-06 11:15:00|246.62|244.62|247.1|245.1|247.1|245.1|245.89|243.89|0
1693999200000|2023-09-06 11:20:00|247.35|245.35|247.34|245.34|247.59|245.59|246.86|244.86|0
1693999500000|2023-09-06 11:25:00|247.1|245.1|247.34|245.34|247.34|245.34|245.89|243.89|0
1693999800000|2023-09-06 11:30:00|247.1|245.1|246.37|244.37|247.34|245.34|245.89|243.89|0
1694000100000|2023-09-06 11:35:00|246.13|244.13|247.1|245.1|247.83|245.83|245.88|243.88|0
1694000400000|2023-09-06 11:40:00|246.85|244.85|244.78|242.78|246.85|244.85|244.18|242.18|0
1694000700000|2023-09-06 11:45:00|244.91|242.91|245.15|243.15|245.39|243.39|243.94|241.94|0
1694001000000|2023-09-06 11:50:00|244.91|242.91|244.66|242.66|244.91|242.91|243.57|241.57|0
1694001300000|2023-09-06 11:55:00|244.42|242.42|245.63|243.63|245.88|243.88|244.18|242.18|0
1694001600000|2023-09-06 12:00:00|245.39|243.39|244.18|242.18|245.63|243.63|243.21|241.21|0
1694001900000|2023-09-06 12:05:00|244.42|242.42|245.63|243.63|245.63|243.63|243.69|241.69|0
1694002200000|2023-09-06 12:10:00|245.39|243.39|243.93|241.93|245.63|243.63|243.44|241.44|0
1694002500000|2023-09-06 12:15:00|244.17|242.17|244.17|242.17|245.38|243.38|243.69|241.69|0
1694002800000|2023-09-06 12:20:00|243.93|241.93|244.17|242.17|245.14|243.14|243.44|241.44|0
1694003100000|2023-09-06 12:25:00|244.41|242.41|244.41|242.41|244.65|242.65|243.2|241.2|0
1694003400000|2023-09-06 12:30:00|244.17|242.17|242.47|240.47|244.65|242.65|242.47|240.47|0
1694003700000|2023-09-06 12:35:00|242.23|240.23|241.74|239.74|242.23|240.23|240.53|238.53|0
1694004000000|2023-09-06 12:40:00|241.5|239.5|242.71|240.71|242.95|240.95|241.25|239.25|0
1694004300000|2023-09-06 12:45:00|242.46|240.46|243.43|241.43|243.68|241.68|241.98|239.98|0
1694004600000|2023-09-06 12:50:00|243.19|241.19|244.89|242.89|245.62|243.62|243.19|241.19|0
1694004900000|2023-09-06 12:55:00|245.13|243.13|245.86|243.86|246.59|244.59|245.13|243.13|0
1694005200000|2023-09-06 13:00:00|246.1|244.1|246.1|244.1|246.1|244.1|244.88|242.88|0
1694005500000|2023-09-06 13:05:00|245.85|243.85|245.12|243.12|246.1|244.1|244.4|242.4|0
1694005800000|2023-09-06 13:10:00|244.88|242.88|245.24|243.24|245.73|243.73|243.91|241.91|0
1694006100000|2023-09-06 13:15:00|245.12|243.12|245.61|243.61|245.85|243.85|244.15|242.15|0
1694006400000|2023-09-06 13:20:00|245.36|243.36|246.33|244.33|246.33|244.33|245.12|243.12|0
1694006700000|2023-09-06 13:25:00|246.09|244.09|245.36|243.36|246.58|244.58|244.88|242.88|0
1694007000000|2023-09-06 13:30:00|246.09|244.09|239.28|237.28|246.09|244.09|237.58|235.58|0
1694007300000|2023-09-06 13:35:00|238.3|236.3|236.85|234.85|238.79|236.79|236.36|234.36|0
1694007600000|2023-09-06 13:40:00|236.6|234.6|242.68|240.68|243.9|241.9|235.63|233.63|0
1694007900000|2023-09-06 13:45:00|243.16|241.16|239.51|237.51|246.09|244.09|238.79|236.79|0
1694008200000|2023-09-06 13:50:00|239.27|237.27|241.7|239.7|244.38|242.38|239.27|237.27|0
1694008500000|2023-09-06 13:55:00|241.94|239.94|240.84|238.84|242.43|240.43|240.24|238.24|0
1694008800000|2023-09-06 14:00:00|238.41|236.41|229.19|227.19|238.41|236.41|228.22|226.22|0
1694009100000|2023-09-06 14:05:00|228.95|226.95|230.4|228.4|232.34|230.34|227.01|225.01|0
1694009400000|2023-09-06 14:10:00|230.88|228.88|229.19|227.19|231.85|229.85|227.98|225.98|0
1694009700000|2023-09-06 14:15:00|228.7|226.7|233.79|231.79|234.04|232.04|228.7|226.7|0
1694010000000|2023-09-06 14:20:00|234.03|232.03|225.8|223.8|234.28|232.28|225.55|223.55|0
1694010300000|2023-09-06 14:25:00|225.31|223.31|222.66|220.66|227.73|225.73|222.41|220.41|0
1694010600000|2023-09-06 14:30:00|222.41|220.41|225.55|223.55|226.28|224.28|221.93|219.93|0
1694010900000|2023-09-06 14:35:00|226.28|224.28|224.82|222.82|227.24|225.24|223.62|221.62|0
1694011200000|2023-09-06 14:40:00|225.31|223.31|223.37|221.37|226.52|224.52|223.37|221.37|0
1694011500000|2023-09-06 14:45:00|223.13|221.13|221.92|219.92|224.58|222.58|221.44|219.44|0
1694011800000|2023-09-06 14:50:00|221.68|219.68|222.89|220.89|223.13|221.13|218.31|216.31|0
1694012100000|2023-09-06 14:55:00|222.65|220.65|219.03|217.03|223.13|221.13|219.03|217.03|0
1694012400000|2023-09-06 15:00:00|218.79|216.79|219.27|217.27|219.75|217.75|217.59|215.59|0
1694012700000|2023-09-06 15:05:00|219.03|217.03|216.38|214.38|220.47|218.47|216.38|214.38|0
1694013000000|2023-09-06 15:10:00|216.86|214.86|215.18|213.18|217.34|215.34|213.98|211.98|0
1694013300000|2023-09-06 15:15:00|215.66|213.66|219.02|217.02|219.5|217.5|214.94|212.94|0
1694013600000|2023-09-06 15:20:00|219.26|217.26|218.78|216.78|219.5|217.5|216.86|214.86|0
1694013900000|2023-09-06 15:25:00|219.02|217.02|219.98|217.98|221.43|219.43|217.82|215.82|0
1694014200000|2023-09-06 15:30:00|219.74|217.74|219.02|217.02|220.46|218.46|217.81|215.81|0
1694014500000|2023-09-06 15:35:00|219.26|217.26|219.74|217.74|221.42|219.42|218.05|216.05|0
1694014800000|2023-09-06 15:40:00|219.5|217.5|221.42|219.42|221.42|219.42|219.01|217.01|0
1694015100000|2023-09-06 15:45:00|221.18|219.18|218.29|216.29|221.66|219.66|218.05|216.05|0
1694015400000|2023-09-06 15:50:00|218.05|216.05|218.29|216.29|220.45|218.45|218.05|216.05|0
1694015700000|2023-09-06 15:55:00|218.05|216.05|217.56|215.56|220.45|218.45|216.36|214.36|0
1694016000000|2023-09-06 16:00:00|217.32|215.32|217.8|215.8|218.28|216.28|216.36|214.36|0
1694016300000|2023-09-06 16:05:00|218.04|216.04|214.84|212.84|219.24|217.24|214.84|212.84|0
1694016600000|2023-09-06 16:10:00|214.35|212.35|216.04|214.04|216.77|214.77|214.35|212.35|0
1694016900000|2023-09-06 16:15:00|216.28|214.28|214.35|212.35|217.25|215.25|214.11|212.11|0
1694017200000|2023-09-06 16:20:00|214.59|212.59|215.64|213.64|216.12|214.12|213.63|211.63|0
1694017500000|2023-09-06 16:25:00|215.88|213.88|210.82|208.82|216.12|214.12|210.34|208.34|0
1694017800000|2023-09-06 16:30:00|210.58|208.58|211.85|209.85|211.85|209.85|208.97|206.97|0
1694018100000|2023-09-06 16:35:00|211.6|209.6|210.64|208.64|211.6|209.6|209.44|207.44|0
1694018400000|2023-09-06 16:40:00|210.4|208.4|206.09|204.09|210.88|208.88|205.61|203.61|0
1694018700000|2023-09-06 16:45:00|205.85|203.85|205.61|203.61|207.29|205.29|204.65|202.65|0
1694019000000|2023-09-06 16:50:00|205.37|203.37|204.41|202.41|206.8|204.8|203.94|201.94|0
1694019300000|2023-09-06 16:55:00|203.7|201.7|204.65|202.65|204.65|202.65|202.27|200.27|0
1694019600000|2023-09-06 17:00:00|204.41|202.41|203.36|201.36|204.41|202.41|200.85|198.85|0
1694019900000|2023-09-06 17:05:00|203.13|201.13|205.97|203.97|206.69|204.69|202.18|200.18|0
1694020200000|2023-09-06 17:10:00|206.21|204.21|209.78|207.78|209.78|207.78|206.21|204.21|0
1694020500000|2023-09-06 17:15:00|209.54|207.54|213.3|211.3|213.3|211.3|209.07|207.07|0
1694020800000|2023-09-06 17:20:00|213.78|211.78|211.86|209.86|213.78|211.78|211.15|209.15|0
1694021100000|2023-09-06 17:25:00|211.62|209.62|210.9|208.9|213.06|211.06|210.19|208.19|0
1694021400000|2023-09-06 17:30:00|210.67|208.67|211.86|209.86|212.34|210.34|210.42|208.42|0
1694021700000|2023-09-06 17:35:00|211.38|209.38|213.77|211.77|214.01|212.01|211.14|209.14|0
1694022000000|2023-09-06 17:40:00|213.53|211.53|213.53|211.53|214.25|212.25|210.9|208.9|0
1694022300000|2023-09-06 17:45:00|213.77|211.77|216.41|214.41|216.41|214.41|212.81|210.81|0
1694022600000|2023-09-06 17:50:00|216.17|214.17|214.72|212.72|216.65|214.65|213.29|211.29|0
1694022900000|2023-09-06 17:55:00|214.48|212.48|214.96|212.96|217.36|215.36|213.76|211.76|0
1694023200000|2023-09-06 18:00:00|214.48|212.48|214.96|212.96|217.6|215.6|213.76|211.76|0
1694023500000|2023-09-06 18:05:00|214.72|212.72|217.36|215.36|217.84|215.84|214|212|0
1694023800000|2023-09-06 18:10:00|217.12|215.12|217.12|215.12|217.6|215.6|215.2|213.2|0
1694024100000|2023-09-06 18:15:00|216.88|214.88|216.28|214.28|217.36|215.36|214.11|212.11|0
1694024400000|2023-09-06 18:20:00|216.52|214.52|215.55|213.55|216.52|214.52|215.07|213.07|0
1694024700000|2023-09-06 18:25:00|215.79|213.79|218.92|216.92|219.65|217.65|215.79|213.79|0
1694025000000|2023-09-06 18:30:00|219.16|217.16|220.61|218.61|222.78|220.78|218.92|216.92|0
1694025300000|2023-09-06 18:35:00|220.37|218.37|221.81|219.81|222.3|220.3|220.13|218.13|0
1694025600000|2023-09-06 18:40:00|222.05|220.05|222.54|220.54|222.54|220.54|220.61|218.61|0
1694025900000|2023-09-06 18:45:00|222.29|220.29|222.29|220.29|222.78|220.78|221.33|219.33|0
1694026200000|2023-09-06 18:50:00|222.53|220.53|223.02|221.02|223.26|221.26|222.05|220.05|0
1694026500000|2023-09-06 18:55:00|223.26|221.26|221.08|219.08|223.26|221.26|220.36|218.36|0
1694026800000|2023-09-06 19:00:00|221.32|219.32|217.22|215.22|221.81|219.81|216.98|214.98|0
1694027100000|2023-09-06 19:05:00|216.98|214.98|215.78|213.78|217.22|215.22|215.54|213.54|0
1694027400000|2023-09-06 19:10:00|216.02|214.02|219.87|217.87|220.11|218.11|215.29|213.29|0
1694027700000|2023-09-06 19:15:00|220.11|218.11|222.04|220.04|222.77|220.77|219.87|217.87|0
1694028000000|2023-09-06 19:20:00|222.28|220.28|222.76|220.76|223.25|221.25|221.07|219.07|0
1694028300000|2023-09-06 19:25:00|223|221|220.1|218.1|223.49|221.49|219.38|217.38|0
1694028600000|2023-09-06 19:30:00|219.86|217.86|221.93|219.93|222.17|220.17|219.52|217.52|0
1694028900000|2023-09-06 19:35:00|221.69|219.69|222.41|220.41|223.38|221.38|221.45|219.45|0
1694029200000|2023-09-06 19:40:00|222.66|220.66|222.41|220.41|223.38|221.38|221.45|219.45|0
1694029500000|2023-09-06 19:45:00|222.66|220.66|222.17|220.17|223.14|221.14|220.23|218.23|0
1694029800000|2023-09-06 19:50:00|222.65|220.65|220.96|218.96|223.38|221.38|219.02|217.02|0
1694030100000|2023-09-06 19:55:00|220.72|218.72|224.01|222.01|224.98|222.98|220.47|218.47|0
1694030400000|2023-09-06 20:00:00|223.52|221.52|221.82|219.82|223.52|221.52|221.82|219.82|0
1694030700000|2023-09-06 20:05:00|221.58|219.58|220.85|218.85|221.82|219.82|220.37|218.37|0
1694031000000|2023-09-06 20:10:00|221.1|219.1|222.06|220.06|222.06|220.06|220.85|218.85|0
1694031300000|2023-09-06 20:15:00|222.02|219.62|221.29|218.89|222.14|219.74|221.05|218.65|0
1694031600000|2023-09-06 20:20:00|221.54|219.14|221.53|219.13|221.78|219.38|221.53|219.13|0
1694031900000|2023-09-06 20:25:00|221.29|218.89|221.53|219.13|221.53|219.13|221.29|218.89|0
1694032200000|2023-09-06 20:30:00|222.02|219.62|222.01|219.61|222.26|219.86|221.77|219.37|0
1694032500000|2023-09-06 20:35:00|221.77|219.37|222.01|219.61|222.26|219.86|221.77|219.37|0
1694032800000|2023-09-06 20:40:00|222.26|219.86|222.5|220.1|222.5|220.1|222.25|219.85|0
1694033100000|2023-09-06 20:45:00|222.25|219.85|221.77|219.37|222.5|220.1|221.53|219.13|0
1694033400000|2023-09-06 20:50:00|221.88|219.48|221.77|219.37|222.01|219.61|221.77|219.37|0
1694033700000|2023-09-06 20:55:00|221.52|219.12|222.12|219.72|222.37|219.97|221.52|219.12|0
1694034000000|2023-09-06 21:00:00|222.18|219.78|222.11|219.71|222.29|219.89|221.23|218.83|0
1694034300000|2023-09-06 21:05:00|222.15|219.75|221.12|218.72|222.29|219.89|221.12|218.72|0
1694034600000|2023-09-06 21:10:00|221.51|219.11|221.4|219|221.61|219.21|221.15|218.75|0
1694034900000|2023-09-06 21:15:00|221.36|218.96|221.61|219.21|221.61|219.21|221.36|218.96|0
1694035200000|2023-09-06 21:20:00|221.44|219.04|221.54|219.14|221.54|219.14|221.44|219.04|0
1694035500000|2023-09-06 21:25:00|221.5|219.1|221.5|219.1|221.54|219.14|221.5|219.1|0
1694035800000|2023-09-06 21:30:00|221.57|219.17|221.57|219.17|221.57|219.17|221.57|219.17|0
1694036100000|2023-09-06 21:35:00|221.54|219.14|221.78|219.38|221.78|219.38|221.54|219.14|0
1694036400000|2023-09-06 21:40:00|221.71|219.31|221.6|219.2|221.71|219.31|221.6|219.2|0
1694036700000|2023-09-06 21:45:00|221.64|219.24|221.6|219.2|221.71|219.31|221.6|219.2|0
1694037000000|2023-09-06 21:50:00|221.71|219.31|221.71|219.31|221.71|219.31|221.71|219.31|0
1694037300000|2023-09-06 21:55:00|221.67|219.27|221.84|219.44|221.84|219.44|221.6|219.2|0
1694037600000|2023-09-06 22:00:00|221.99|219.59|222.47|220.07|223.2|220.8|221.99|219.59|0
1694037900000|2023-09-06 22:05:00|222.71|220.31|222.71|220.31|222.71|220.31|222.23|219.83|0
1694038200000|2023-09-06 22:10:00|222.47|220.07|221.98|219.58|222.47|220.07|221.98|219.58|0
1694038500000|2023-09-06 22:15:00|222.22|219.82|221.98|219.58|222.47|220.07|221.98|219.58|0
1694038800000|2023-09-06 22:20:00|222.22|219.82|221.74|219.34|222.22|219.82|221.49|219.09|0
1694039100000|2023-09-06 22:25:00|221.49|219.09|221.01|218.61|221.49|219.09|220.77|218.37|0
1694039400000|2023-09-06 22:30:00|221.25|218.85|220.76|218.36|221.25|218.85|220.52|218.12|0
1694039700000|2023-09-06 22:35:00|221.01|218.61|220.88|218.48|221.01|218.61|220.76|218.36|0
1694040000000|2023-09-06 22:40:00|221|218.6|221.49|219.09|221.49|219.09|220.76|218.36|0
1694040300000|2023-09-06 22:45:00|221.24|218.84|221.97|219.57|221.97|219.57|221.24|218.84|0
1694040600000|2023-09-06 22:50:00|221.84|219.44|221.48|219.08|221.84|219.44|221.24|218.84|0
1694040900000|2023-09-06 22:55:00|221.24|218.84|221.24|218.84|221.24|218.84|221|218.6|0
1694041200000|2023-09-06 23:00:00|221.48|219.08|222.21|219.81|222.21|219.81|221.24|218.84|0
1694041500000|2023-09-06 23:05:00|222.45|220.05|222.21|219.81|222.45|220.05|222.21|219.81|0
1694041800000|2023-09-06 23:10:00|222.45|220.05|222.45|220.05|222.69|220.29|222.32|219.92|0
1694042100000|2023-09-06 23:15:00|222.69|220.29|222.69|220.29|222.69|220.29|222.2|219.8|0
1694042400000|2023-09-06 23:20:00|222.45|220.05|222.44|220.04|222.69|220.29|222.44|220.04|0
1694042700000|2023-09-06 23:25:00|222.2|219.8|222.44|220.04|222.69|220.29|222.2|219.8|0
1694043000000|2023-09-06 23:30:00|222.69|220.29|223.17|220.77|223.17|220.77|222.44|220.04|0
1694043300000|2023-09-06 23:35:00|223.41|221.01|223.41|221.01|223.41|221.01|222.93|220.53|0
1694043600000|2023-09-06 23:40:00|223.17|220.77|222.2|219.8|223.17|220.77|221.71|219.31|0
1694043900000|2023-09-06 23:45:00|222.44|220.04|222.19|219.79|222.68|220.28|221.95|219.55|0
1694044200000|2023-09-06 23:50:00|222.44|220.04|222.43|220.03|222.68|220.28|222.19|219.79|0
1694044500000|2023-09-06 23:55:00|222.68|220.28|222.92|220.52|222.92|220.52|222.19|219.79|0
1694044800000|2023-09-07 00:00:00|222.68|220.28|223.16|220.76|223.4|221|222.67|220.27|0
1694045100000|2023-09-07 00:05:00|222.92|220.52|222.67|220.27|223.16|220.76|222.67|220.27|0
1694045400000|2023-09-07 00:10:00|222.92|220.52|222.67|220.27|222.92|220.52|222.19|219.79|0
1694045700000|2023-09-07 00:15:00|222.91|220.51|223.16|220.76|224.13|221.73|222.43|220.03|0
1694046000000|2023-09-07 00:20:00|223.15|220.75|223.15|220.75|223.4|221|222.91|220.51|0
1694046300000|2023-09-07 00:25:00|222.91|220.51|223.39|220.99|223.4|221|222.91|220.51|0
1694046600000|2023-09-07 00:30:00|223.19|221.19|222.8|220.8|223.44|221.44|222.8|220.8|0
1694046900000|2023-09-07 00:35:00|222.56|220.56|222.31|220.31|222.56|220.56|222.07|220.07|0
1694047200000|2023-09-07 00:40:00|222.55|220.55|222.31|220.31|222.55|220.55|222.07|220.07|0
1694047500000|2023-09-07 00:45:00|222.07|220.07|220.85|218.85|222.07|220.07|220.61|218.61|0
1694047800000|2023-09-07 00:50:00|221.1|219.1|220.61|218.61|221.1|219.1|220.13|218.13|0
1694048100000|2023-09-07 00:55:00|220.73|218.73|220.61|218.61|220.85|218.85|220.37|218.37|0
1694048400000|2023-09-07 01:00:00|220.37|218.37|221.58|219.58|221.58|219.58|220.12|218.12|0
1694048700000|2023-09-07 01:05:00|221.82|219.82|222.54|220.54|223.03|221.03|221.82|219.82|0
1694049000000|2023-09-07 01:10:00|222.79|220.79|222.79|220.79|223.03|221.03|222.54|220.54|0
1694049300000|2023-09-07 01:15:00|222.54|220.54|222.17|220.17|222.79|220.79|220.85|218.85|0
1694049600000|2023-09-07 01:20:00|222.3|220.3|222.05|220.05|222.3|220.3|221.57|219.57|0
1694049900000|2023-09-07 01:25:00|221.81|219.81|222.05|220.05|222.05|220.05|221.33|219.33|0
1694050200000|2023-09-07 01:30:00|221.81|219.81|219.87|217.87|221.81|219.81|219.63|217.63|0
1694050500000|2023-09-07 01:35:00|220.11|218.11|221.08|219.08|221.08|219.08|219.87|217.87|0
1694050800000|2023-09-07 01:40:00|220.84|218.84|220.11|218.11|221.08|219.08|219.62|217.62|0
1694051100000|2023-09-07 01:45:00|219.98|217.98|220.35|218.35|221.08|219.08|219.87|217.87|0
1694051400000|2023-09-07 01:50:00|220.59|218.59|221.32|219.32|221.56|219.56|220.59|218.59|0
1694051700000|2023-09-07 01:55:00|221.56|219.56|221.07|219.07|221.56|219.56|220.59|218.59|0
1694052000000|2023-09-07 02:00:00|220.83|218.83|220.59|218.59|221.56|219.56|220.34|218.34|0
1694052300000|2023-09-07 02:05:00|220.83|218.83|220.34|218.34|220.83|218.83|219.86|217.86|0
1694052600000|2023-09-07 02:10:00|220.58|218.58|220.83|218.83|221.07|219.07|220.58|218.58|0
1694052900000|2023-09-07 02:15:00|220.58|218.58|220.82|218.82|221.31|219.31|220.58|218.58|0
1694053200000|2023-09-07 02:20:00|220.7|218.7|220.82|218.82|221.07|219.07|220.34|218.34|0
1694053500000|2023-09-07 02:25:00|221.06|219.06|221.06|219.06|221.06|219.06|220.58|218.58|0
1694053800000|2023-09-07 02:30:00|220.82|218.82|219.61|217.61|220.94|218.94|219.37|217.37|0
1694054100000|2023-09-07 02:35:00|219.72|217.72|220.09|218.09|220.58|218.58|219.61|217.61|0
1694054400000|2023-09-07 02:40:00|220.33|218.33|220.09|218.09|220.57|218.57|219.96|217.96|0
1694054700000|2023-09-07 02:45:00|219.85|217.85|220.57|218.57|220.57|218.57|219.85|217.85|0
1694055000000|2023-09-07 02:50:00|220.33|218.33|219.84|217.84|220.33|218.33|219.84|217.84|0
1694055300000|2023-09-07 02:55:00|220.08|218.08|219.96|217.96|220.08|218.08|219.84|217.84|0
1694055600000|2023-09-07 03:00:00|219.84|217.84|219.84|217.84|220.08|218.08|219.11|217.11|0
1694055900000|2023-09-07 03:05:00|220.08|218.08|220.08|218.08|220.32|218.32|219.84|217.84|0
1694056200000|2023-09-07 03:10:00|220.32|218.32|220.56|218.56|220.81|218.81|220.08|218.08|0
1694056500000|2023-09-07 03:15:00|220.68|218.68|220.32|218.32|221.05|219.05|220.32|218.32|0
1694056800000|2023-09-07 03:20:00|220.56|218.56|220.8|218.8|220.8|218.8|220.56|218.56|0
1694057100000|2023-09-07 03:25:00|220.56|218.56|220.8|218.8|221.04|219.04|220.56|218.56|0
1694057400000|2023-09-07 03:30:00|220.56|218.56|221.04|219.04|221.04|219.04|220.56|218.56|0
1694057700000|2023-09-07 03:35:00|220.8|218.8|221.52|219.52|221.52|219.52|220.8|218.8|0
1694058000000|2023-09-07 03:40:00|221.77|219.77|221.77|219.77|222.01|220.01|221.77|219.77|0
1694058300000|2023-09-07 03:45:00|221.76|219.76|221.76|219.76|222.01|220.01|221.52|219.52|0
1694058600000|2023-09-07 03:50:00|222.01|220.01|221.52|219.52|222.01|220.01|221.52|219.52|0
1694058900000|2023-09-07 03:55:00|221.28|219.28|221.03|219.03|221.52|219.52|221.03|219.03|0
1694059200000|2023-09-07 04:00:00|221.27|219.27|221.03|219.03|221.27|219.27|221.03|219.03|0
1694059500000|2023-09-07 04:05:00|220.79|218.79|221.03|219.03|221.27|219.27|220.55|218.55|0
1694059800000|2023-09-07 04:10:00|221.15|219.15|220.3|218.3|221.27|219.27|220.06|218.06|0
1694060400000|2023-09-07 04:20:00|220.54|218.54|220.3|218.3|220.54|218.54|220.3|218.3|0
1694060700000|2023-09-07 04:25:00|220.05|218.05|219.08|217.08|220.05|218.05|219.08|217.08|0
1694061000000|2023-09-07 04:30:00|219.2|217.2|217.14|215.14|219.32|217.32|217.14|215.14|0
1694061300000|2023-09-07 04:35:00|216.9|214.9|216.17|214.17|217.63|215.63|215.93|213.93|0
1694061600000|2023-09-07 04:40:00|215.93|213.93|215.69|213.69|216.42|214.42|215.45|213.45|0
1694061900000|2023-09-07 04:45:00|215.45|213.45|215.69|213.69|215.93|213.93|215.2|213.2|0
1694062200000|2023-09-07 04:50:00|215.93|213.93|215.69|213.69|215.93|213.93|215.2|213.2|0
1694062500000|2023-09-07 04:55:00|215.93|213.93|216.17|214.17|216.41|214.41|215.93|213.93|0
1694062800000|2023-09-07 05:00:00|215.93|213.93|215.68|213.68|216.65|214.65|215.44|213.44|0
1694063100000|2023-09-07 05:05:00|215.44|213.44|215.92|213.92|216.16|214.16|215.07|213.07|0
1694063400000|2023-09-07 05:10:00|216.16|214.16|215.44|213.44|216.16|214.16|215.44|213.44|0
1694063700000|2023-09-07 05:15:00|215.19|213.19|215.43|213.43|215.92|213.92|215.19|213.19|0
1694064000000|2023-09-07 05:20:00|215.19|213.19|214.22|212.22|215.19|213.19|213.98|211.98|0
1694064300000|2023-09-07 05:25:00|214.47|212.47|214.46|212.46|214.82|212.82|214.22|212.22|0
1694064600000|2023-09-07 05:30:00|214.22|212.22|213.5|211.5|214.46|212.46|213.5|211.5|0
1694064900000|2023-09-07 05:35:00|213.74|211.74|213.98|211.98|214.22|212.22|213.25|211.25|0
1694065200000|2023-09-07 05:40:00|213.74|211.74|214.46|212.46|214.94|212.94|213.74|211.74|0
1694065500000|2023-09-07 05:45:00|214.7|212.7|214.22|212.22|214.7|212.7|213.73|211.73|0
1694065800000|2023-09-07 05:50:00|213.97|211.97|213.97|211.97|214.94|212.94|213.73|211.73|0
1694066100000|2023-09-07 05:55:00|213.73|211.73|214.21|212.21|214.21|212.21|213.01|211.01|0
1694066400000|2023-09-07 06:00:00|213.97|211.97|214.93|212.93|214.93|212.93|211.55|209.55|0
1694066700000|2023-09-07 06:05:00|215.42|213.42|213.85|211.85|215.42|213.42|212.89|210.89|0
1694067000000|2023-09-07 06:10:00|213.61|211.61|213.13|211.13|213.85|211.85|211.69|209.69|0
1694067300000|2023-09-07 06:15:00|213.37|211.37|212.65|210.65|213.37|211.37|212.17|210.17|0
1694067600000|2023-09-07 06:20:00|212.89|210.89|212.76|210.76|213.61|211.61|211.93|209.93|0
1694067900000|2023-09-07 06:25:00|212.89|210.89|213.85|211.85|213.85|211.85|212.17|210.17|0
1694068200000|2023-09-07 06:30:00|213.61|211.61|212.64|210.64|213.61|211.61|212.4|210.4|0
1694068500000|2023-09-07 06:35:00|212.4|210.4|210.48|208.48|212.4|210.4|209.76|207.76|0
1694068800000|2023-09-07 06:40:00|210.72|208.72|211.92|209.92|212.16|210.16|210.48|208.48|0
1694069100000|2023-09-07 06:45:00|212.16|210.16|212.16|210.16|212.64|210.64|211.2|209.2|0
1694069400000|2023-09-07 06:50:00|212.4|210.4|212.87|210.87|213.36|211.36|212.4|210.4|0
1694069700000|2023-09-07 06:55:00|212.75|210.75|211.19|209.19|212.75|210.75|210.47|208.47|0
1694070000000|2023-09-07 07:00:00|210.95|208.95|213.11|211.11|213.35|211.35|209.75|207.75|0
1694070300000|2023-09-07 07:05:00|212.87|210.87|213.35|211.35|214.31|212.31|212.15|210.15|0
1694070600000|2023-09-07 07:10:00|212.63|210.63|212.87|210.87|213.35|211.35|210.23|208.23|0
1694070900000|2023-09-07 07:15:00|212.63|210.63|211.9|209.9|214.07|212.07|210.94|208.94|0
1694071200000|2023-09-07 07:20:00|212.14|210.14|209.62|207.62|212.14|210.14|209.02|207.02|0
1694071500000|2023-09-07 07:25:00|209.74|207.74|208.54|206.54|210.22|208.22|207.11|205.11|0
1694071800000|2023-09-07 07:30:00|208.06|206.06|208.4|206.4|209.02|207.02|207.54|205.54|0
1694072100000|2023-09-07 07:35:00|208.64|206.64|207.56|205.56|209.48|207.48|207.56|205.56|0
1694072400000|2023-09-07 07:40:00|207.8|205.8|211.99|209.99|212.35|210.35|207.56|205.56|0
1694072700000|2023-09-07 07:45:00|211.87|209.87|211.39|209.39|212.35|210.35|210.43|208.43|0
1694073000000|2023-09-07 07:50:00|211.63|209.63|214.75|212.75|214.99|212.99|211.63|209.63|0
1694073300000|2023-09-07 07:55:00|214.51|212.51|215.47|213.47|215.71|213.71|214.27|212.27|0
1694073600000|2023-09-07 08:00:00|215.59|213.59|213.79|211.79|215.59|213.59|213.07|211.07|0
1694073900000|2023-09-07 08:05:00|213.55|211.55|211.62|209.62|214.27|212.27|211.38|209.38|0
1694074200000|2023-09-07 08:10:00|211.38|209.38|208.98|206.98|211.38|209.38|208.98|206.98|0
1694074500000|2023-09-07 08:15:00|209.46|207.46|210.18|208.18|211.14|209.14|208.98|206.98|0
1694074800000|2023-09-07 08:20:00|210.05|208.05|207.78|205.78|210.05|208.05|207.78|205.78|0
1694075100000|2023-09-07 08:25:00|207.54|205.54|206.1|204.1|208.02|206.02|205.87|203.87|0
1694075400000|2023-09-07 08:30:00|205.87|203.87|208.97|206.97|209.69|207.69|205.87|203.87|0
1694075700000|2023-09-07 08:35:00|208.73|206.73|207.06|205.06|208.97|206.97|206.93|204.93|0
1694076000000|2023-09-07 08:40:00|206.82|204.82|208.01|206.01|208.25|206.25|206.82|204.82|0
1694076300000|2023-09-07 08:45:00|207.77|205.77|209.93|207.93|210.17|208.17|207.77|205.77|0
1694076600000|2023-09-07 08:50:00|209.45|207.45|211.84|209.84|212.08|210.08|209.21|207.21|0
1694076900000|2023-09-07 08:55:00|211.6|209.6|211.12|209.12|212.32|210.32|210.88|208.88|0
1694077200000|2023-09-07 09:00:00|211.36|209.36|211.84|209.84|212.32|210.32|210.64|208.64|0
1694077500000|2023-09-07 09:05:00|211.6|209.6|213.76|211.76|214|212|211.12|209.12|0
1694077800000|2023-09-07 09:10:00|214|212|214.48|212.48|214.72|212.72|213.28|211.28|0
1694078100000|2023-09-07 09:15:00|214.72|212.72|214|212|215.44|213.44|214|212|0
1694078400000|2023-09-07 09:20:00|214.11|212.11|214.93|212.93|214.94|212.94|213.73|211.73|0
1694078700000|2023-09-07 09:25:00|214.69|212.69|214.45|212.45|215.66|213.66|214.21|212.21|0
1694079000000|2023-09-07 09:30:00|214.69|212.69|216.14|214.14|216.14|214.14|214.69|212.69|0
1694079300000|2023-09-07 09:35:00|215.89|213.89|216.62|214.62|217.1|215.1|215.89|213.89|0
1694079600000|2023-09-07 09:40:00|216.37|214.37|216.61|214.61|216.86|214.86|215.41|213.41|0
1694079900000|2023-09-07 09:45:00|216.37|214.37|214.68|212.68|216.85|214.85|214.2|212.2|0
1694080200000|2023-09-07 09:50:00|214.56|212.56|213.24|211.24|214.68|212.68|212.52|210.52|0
1694080500000|2023-09-07 09:55:00|213|211|212.99|210.99|214.2|212.2|212.75|210.75|0
1694080800000|2023-09-07 10:00:00|213.48|211.48|214.31|212.31|214.31|212.31|212.99|210.99|0
1694081100000|2023-09-07 10:05:00|214.2|212.2|213.95|211.95|214.68|212.68|213.47|211.47|0
1694081400000|2023-09-07 10:10:00|213.71|211.71|214.19|212.19|214.67|212.67|212.99|210.99|0
1694081700000|2023-09-07 10:15:00|214.43|212.43|213.47|211.47|214.43|212.43|213.47|211.47|0
1694082000000|2023-09-07 10:20:00|213.23|211.23|212.26|210.26|213.95|211.95|212.02|210.02|0
1694082300000|2023-09-07 10:25:00|212.02|210.02|212.74|210.74|212.98|210.98|211.54|209.54|0
1694082600000|2023-09-07 10:30:00|212.5|210.5|210.58|208.58|212.5|210.5|210.58|208.58|0
1694082900000|2023-09-07 10:35:00|210.82|208.82|211.05|209.05|211.53|209.53|210.33|208.33|0
1694083200000|2023-09-07 10:40:00|210.81|208.81|210.33|208.33|211.53|209.53|210.09|208.09|0
1694083500000|2023-09-07 10:45:00|210.09|208.09|209.61|207.61|210.57|208.57|208.65|206.65|0
1694083800000|2023-09-07 10:50:00|209.37|207.37|209.13|207.13|209.85|207.85|208.41|206.41|0
1694084100000|2023-09-07 10:55:00|208.89|206.89|209.6|207.6|210.33|208.33|208.89|206.89|0
1694084400000|2023-09-07 11:00:00|209.72|207.72|211.28|209.28|211.52|209.52|209.72|207.72|0
1694084700000|2023-09-07 11:05:00|211.52|209.52|212.48|210.48|212.48|210.48|211.04|209.04|0
1694085000000|2023-09-07 11:10:00|212.24|210.24|210.56|208.56|212.72|210.72|209.84|207.84|0
1694085300000|2023-09-07 11:15:00|210.08|208.08|209.35|207.35|210.56|208.56|208.4|206.4|0
1694085600000|2023-09-07 11:20:00|209.47|207.47|207.19|205.19|209.59|207.59|207.19|205.19|0
1694085900000|2023-09-07 11:25:00|207.07|205.07|205.04|203.04|207.43|205.43|204.8|202.8|0
1694086200000|2023-09-07 11:30:00|205.28|203.28|205.99|203.99|206.47|204.47|204.32|202.32|0
1694086500000|2023-09-07 11:35:00|206.23|204.23|206.95|204.95|206.95|204.95|205.75|203.75|0
1694086800000|2023-09-07 11:40:00|207.19|205.19|208.38|206.38|208.38|206.38|207.19|205.19|0
1694087100000|2023-09-07 11:45:00|208.14|206.14|205.27|203.27|208.62|206.62|205.03|203.03|0
1694087400000|2023-09-07 11:50:00|205.51|203.51|204.55|202.55|205.98|203.98|204.55|202.55|0
1694087700000|2023-09-07 11:55:00|204.31|202.31|204.54|202.54|205.98|203.98|204.31|202.31|0
1694088000000|2023-09-07 12:00:00|204.3|202.3|203.82|201.82|204.3|202.3|203.59|201.59|0
1694088300000|2023-09-07 12:05:00|204.06|202.06|205.74|203.74|206.45|204.45|204.06|202.06|0
1694088600000|2023-09-07 12:10:00|205.26|203.26|202.86|200.86|205.5|203.5|202.86|200.86|0
1694088900000|2023-09-07 12:15:00|202.62|200.62|202.14|200.14|203.34|201.34|201.91|199.91|0
1694089200000|2023-09-07 12:20:00|201.91|199.91|202.13|200.13|202.85|200.85|201.23|199.23|0
1694089500000|2023-09-07 12:25:00|202.37|200.37|204.39|202.39|204.52|202.52|202.37|200.37|0
1694089800000|2023-09-07 12:30:00|202.48|200.48|195.96|193.96|202.48|200.48|195.49|193.49|0
1694090100000|2023-09-07 12:35:00|196.44|194.44|194.53|192.53|196.91|194.91|193.59|191.59|0
1694090400000|2023-09-07 12:40:00|195.01|193.01|194.29|192.29|195.25|193.25|192.16|190.16|0
1694090700000|2023-09-07 12:45:00|194.06|192.06|190.03|188.03|194.53|192.53|190.03|188.03|0
1694091000000|2023-09-07 12:50:00|190.51|188.51|188.85|186.85|191.21|189.21|188.85|186.85|0
1694091300000|2023-09-07 12:55:00|189.09|187.09|190.97|188.97|191.68|189.68|188.85|186.85|0
1694091600000|2023-09-07 13:00:00|190.74|188.74|191.21|189.21|192.39|190.39|189.32|187.32|0
1694091900000|2023-09-07 13:05:00|191.68|189.68|191.91|189.91|192.86|190.86|190.97|188.97|0
1694092200000|2023-09-07 13:10:00|191.68|189.68|192.15|190.15|193.09|191.09|191.44|189.44|0
1694092500000|2023-09-07 13:15:00|192.38|190.38|190.96|188.96|193.57|191.57|190.49|188.49|0
1694092800000|2023-09-07 13:20:00|191.2|189.2|191.67|189.67|191.67|189.67|190.01|188.01|0
1694093100000|2023-09-07 13:25:00|191.43|189.43|191.66|189.66|192.14|190.14|189.3|187.3|0
1694093400000|2023-09-07 13:30:00|190.96|188.96|195.93|193.93|195.93|193.93|189.07|187.07|0
1694093700000|2023-09-07 13:35:00|195.69|193.69|199.26|197.26|199.73|197.73|194.98|192.98|0
1694094000000|2023-09-07 13:40:00|199.49|197.49|201.64|199.64|203.79|201.79|197.11|195.11|0
1694094300000|2023-09-07 13:45:00|201.88|199.88|197.82|195.82|201.88|199.88|197.82|195.82|0
1694094600000|2023-09-07 13:50:00|198.06|196.06|193.54|191.54|201.16|199.16|192.83|190.83|0
1694094900000|2023-09-07 13:55:00|193.07|191.07|194.73|192.73|195.2|193.2|191.89|189.89|0
1694095200000|2023-09-07 14:00:00|194.96|192.96|190.46|188.46|195.91|193.91|189.52|187.52|0
1694095500000|2023-09-07 14:05:00|189.99|187.99|193.44|191.44|193.68|191.68|189.52|187.52|0
1694095800000|2023-09-07 14:10:00|193.68|191.68|194.86|192.86|198.42|196.42|193.2|191.2|0
1694096100000|2023-09-07 14:15:00|194.62|192.62|192.96|190.96|196.04|194.04|192.25|190.25|0
1694096400000|2023-09-07 14:20:00|193.44|191.44|192.72|190.72|196.99|194.99|192.01|190.01|0
1694096700000|2023-09-07 14:25:00|192.49|190.49|192.96|190.96|194.85|192.85|192.01|190.01|0
1694097000000|2023-09-07 14:30:00|192.72|190.72|188.94|186.94|193.43|191.43|188.47|186.47|0
1694097300000|2023-09-07 14:35:00|189.18|187.18|199.35|197.35|199.35|197.35|189.18|187.18|0
1694097600000|2023-09-07 14:40:00|199.12|197.12|204.84|202.84|206.03|204.03|198.64|196.64|0
1694097900000|2023-09-07 14:45:00|205.08|203.08|202.68|200.68|206.51|204.51|202.68|200.68|0
1694098200000|2023-09-07 14:50:00|203.16|201.16|200.21|198.21|203.64|201.64|199.73|197.73|0
1694098500000|2023-09-07 14:55:00|200.45|198.45|200.44|198.44|202.35|200.35|199.25|197.25|0
1694098800000|2023-09-07 15:00:00|201.16|199.16|204.98|202.98|204.98|202.98|200.92|198.92|0
1694099100000|2023-09-07 15:05:00|204.74|202.74|204.98|202.98|206.18|204.18|203.07|201.07|0
1694099400000|2023-09-07 15:10:00|204.74|202.74|204.26|202.26|206.42|204.42|203.3|201.3|0
1694099700000|2023-09-07 15:15:00|204.74|202.74|204.26|202.26|206.65|204.65|202.58|200.58|0
1694100000000|2023-09-07 15:20:00|204.02|202.02|203.06|201.06|206.17|204.17|201.86|199.86|0
1694100300000|2023-09-07 15:25:00|202.82|200.82|202.34|200.34|204.25|202.25|202.1|200.1|0
1694100600000|2023-09-07 15:30:00|202.82|200.82|207.6|205.6|208.57|206.57|201.14|199.14|0
1694100900000|2023-09-07 15:35:00|207.84|205.84|207.84|205.84|209.77|207.77|207.36|205.36|0
1694101200000|2023-09-07 15:40:00|207.6|205.6|203.77|201.77|207.6|205.6|203.29|201.29|0
1694101500000|2023-09-07 15:45:00|204.01|202.01|202.57|200.57|204.48|202.48|202.57|200.57|0
1694101800000|2023-09-07 15:50:00|202.81|200.81|199.94|197.94|203.29|201.29|199.46|197.46|0
1694102100000|2023-09-07 15:55:00|199.46|197.46|200.18|198.18|201.13|199.13|198.98|196.98|0
1694102400000|2023-09-07 16:00:00|199.7|197.7|204|202|204.48|202.48|199.46|197.46|0
1694102700000|2023-09-07 16:05:00|203.76|201.76|206.87|204.87|208.31|206.31|203.76|201.76|0
1694103000000|2023-09-07 16:10:00|206.63|204.63|207.11|205.11|208.07|206.07|205.67|203.67|0
1694103300000|2023-09-07 16:15:00|207.35|205.35|208.3|206.3|208.79|206.79|206.63|204.63|0
1694103600000|2023-09-07 16:20:00|208.06|206.06|209.5|207.5|209.5|207.5|205.19|203.19|0
1694103900000|2023-09-07 16:25:00|209.74|207.74|210.46|208.46|211.43|209.43|209.26|207.26|0
1694104200000|2023-09-07 16:30:00|210.22|208.22|210.92|208.92|211.91|209.91|209.74|207.74|0
1694104500000|2023-09-07 16:35:00|211.16|209.16|209.24|207.24|211.4|209.4|208.75|206.75|0
1694104800000|2023-09-07 16:40:00|208.99|206.99|207.79|205.79|209.47|207.47|206.83|204.83|0
1694105100000|2023-09-07 16:45:00|207.55|205.55|206.83|204.83|209.23|207.23|206.59|204.59|0
1694105400000|2023-09-07 16:50:00|207.07|205.07|207.31|205.31|207.55|205.55|204.91|202.91|0
1694105700000|2023-09-07 16:55:00|207.55|205.55|204.9|202.9|208.51|206.51|204.19|202.19|0
1694106000000|2023-09-07 17:00:00|204.66|202.66|207.3|205.3|208.26|206.26|204.19|202.19|0
1694106300000|2023-09-07 17:05:00|206.82|204.82|204.9|202.9|208.02|206.02|203.22|201.22|0
1694106600000|2023-09-07 17:10:00|205.38|203.38|204.9|202.9|205.86|203.86|203.94|201.94|0
1694106900000|2023-09-07 17:15:00|205.14|203.14|209.7|207.7|210.18|208.18|203.7|201.7|0
1694107200000|2023-09-07 17:20:00|209.46|207.46|209.46|207.46|210.9|208.9|209.22|207.22|0
1694107500000|2023-09-07 17:25:00|209.7|207.7|210.42|208.42|210.66|208.66|208.01|206.01|0
1694107800000|2023-09-07 17:30:00|210.9|208.9|208.49|206.49|211.62|209.62|208.25|206.25|0
1694108100000|2023-09-07 17:35:00|208.01|206.01|207.77|205.77|208.73|206.73|207.05|205.05|0
1694108400000|2023-09-07 17:40:00|207.53|205.53|209.45|207.45|210.41|208.41|206.8|204.8|0
1694108700000|2023-09-07 17:45:00|209.21|207.21|208.72|206.72|210.89|208.89|208.48|206.48|0
1694109000000|2023-09-07 17:50:00|208.96|206.96|210.41|208.41|210.89|208.89|208.96|206.96|0
1694109300000|2023-09-07 17:55:00|210.65|208.65|210.64|208.64|211.85|209.85|209.44|207.44|0
1694109600000|2023-09-07 18:00:00|210.4|208.4|212.57|210.57|213.05|211.05|210.4|208.4|0
1694109900000|2023-09-07 18:05:00|212.33|210.33|210.16|208.16|212.33|210.33|209.44|207.44|0
1694110200000|2023-09-07 18:10:00|209.92|207.92|209.43|207.43|211.12|209.12|208.35|206.35|0
1694110500000|2023-09-07 18:15:00|209.19|207.19|208.71|206.71|210.15|208.15|208.47|206.47|0
1694110800000|2023-09-07 18:20:00|208.47|206.47|207.75|205.75|208.95|206.95|207.27|205.27|0
1694111100000|2023-09-07 18:25:00|207.99|205.99|204.38|202.38|208.23|206.23|204.38|202.38|0
1694111400000|2023-09-07 18:30:00|204.14|202.14|202.94|200.94|206.06|204.06|201.51|199.51|0
1694111700000|2023-09-07 18:35:00|202.7|200.7|201.27|199.27|203.42|201.42|201.03|199.03|0
1694112000000|2023-09-07 18:40:00|201.03|199.03|204.62|202.62|205.1|203.1|201.03|199.03|0
1694112300000|2023-09-07 18:45:00|204.86|202.86|206.77|204.77|207.01|205.01|204.37|202.37|0
1694112600000|2023-09-07 18:50:00|206.53|204.53|208.15|206.15|208.15|206.15|205.81|203.81|0
1694112900000|2023-09-07 18:55:00|207.91|205.91|209.12|207.12|210.34|208.34|207.91|205.91|0
1694113200000|2023-09-07 19:00:00|208.88|206.88|208.15|206.15|210.34|208.34|207.42|205.42|0
1694113500000|2023-09-07 19:05:00|207.91|205.91|203.79|201.79|208.15|206.15|202.34|200.34|0
1694113800000|2023-09-07 19:10:00|204.03|202.03|207.66|205.66|207.66|205.66|204.03|202.03|0
1694114100000|2023-09-07 19:15:00|207.42|205.42|208.39|206.39|209.6|207.6|207.18|205.18|0
1694114400000|2023-09-07 19:20:00|208.15|206.15|207.17|205.17|209.12|207.12|207.17|205.17|0
1694114700000|2023-09-07 19:25:00|206.93|204.93|208.63|206.63|209.11|207.11|205.72|203.72|0
1694115000000|2023-09-07 19:30:00|208.14|206.14|207.66|205.66|209.84|207.84|207.41|205.41|0
1694115300000|2023-09-07 19:35:00|207.41|205.41|205.96|203.96|208.38|206.38|205.96|203.96|0
1694115600000|2023-09-07 19:40:00|206.2|204.2|211.05|209.05|211.05|209.05|205.71|203.71|0
1694115900000|2023-09-07 19:45:00|210.81|208.81|211.05|209.05|211.78|209.78|209.59|207.59|0
1694116200000|2023-09-07 19:50:00|212.76|210.76|208.86|206.86|213.24|211.24|206.92|204.92|0
1694116500000|2023-09-07 19:55:00|207.65|205.65|208.38|206.38|210.08|208.08|204.98|202.98|0
1694116800000|2023-09-07 20:00:00|207.89|205.89|206.67|204.67|207.89|205.89|204.98|202.98|0
1694117100000|2023-09-07 20:05:00|206.43|204.43|207.4|205.4|207.4|205.4|206.43|204.43|0
1694117400000|2023-09-07 20:10:00|207.16|205.16|208.86|206.86|208.86|206.86|207.16|205.16|0
1694117700000|2023-09-07 20:15:00|208.81|206.41|208.08|205.68|209.06|206.66|208.08|205.68|0
1694118000000|2023-09-07 20:20:00|208.33|205.93|208.81|206.41|208.81|206.41|208.08|205.68|0
1694118300000|2023-09-07 20:25:00|209.05|206.65|209.54|207.14|209.78|207.38|209.05|206.65|0
1694118600000|2023-09-07 20:30:00|209.78|207.38|209.78|207.38|209.78|207.38|209.54|207.14|0
1694118900000|2023-09-07 20:35:00|210.02|207.62|209.78|207.38|210.02|207.62|209.53|207.13|0
1694119200000|2023-09-07 20:40:00|209.53|207.13|209.53|207.13|209.78|207.38|209.29|206.89|0
1694119500000|2023-09-07 20:45:00|209.29|206.89|209.65|207.25|209.77|207.37|209.29|206.89|0
1694119800000|2023-09-07 20:50:00|209.53|207.13|209.53|207.13|209.77|207.37|209.53|207.13|0
1694120100000|2023-09-07 20:55:00|209.65|207.25|209.64|207.24|209.89|207.49|209.53|207.13|0
1694120400000|2023-09-07 21:00:00|209.54|207.14|209.51|207.11|209.58|207.18|209.33|206.93|0
1694120700000|2023-09-07 21:05:00|209.54|207.14|209.57|207.17|209.64|207.24|209.54|207.14|0
1694121000000|2023-09-07 21:10:00|209.64|207.24|209.64|207.24|209.68|207.28|209.61|207.21|0
1694121300000|2023-09-07 21:15:00|209.57|207.17|209.68|207.28|209.68|207.28|209.57|207.17|0
1694121600000|2023-09-07 21:20:00|209.61|207.21|209.71|207.31|209.71|207.31|209.5|207.1|0
1694121900000|2023-09-07 21:25:00|209.74|207.34|209.78|207.38|209.78|207.38|209.74|207.34|0
1694122200000|2023-09-07 21:30:00|209.85|207.45|209.92|207.52|209.93|207.53|209.85|207.45|0
1694122500000|2023-09-07 21:35:00|209.89|207.49|210.14|207.74|210.34|207.94|209.85|207.45|0
1694122800000|2023-09-07 21:40:00|210.23|207.83|209.63|207.23|210.31|207.91|209.63|207.23|0
1694123100000|2023-09-07 21:45:00|209.6|207.2|209.92|207.52|210.1|207.7|209.49|207.09|0
1694123400000|2023-09-07 21:50:00|209.95|207.55|209.7|207.3|209.95|207.55|209.6|207.2|0
1694123700000|2023-09-07 21:55:00|209.81|207.41|210.13|207.73|210.76|208.36|209.81|207.41|0
1694124000000|2023-09-07 22:00:00|210.6|208.2|210.24|207.84|210.6|208.2|209.75|207.35|0
1694124300000|2023-09-07 22:05:00|209.99|207.59|210.48|208.08|210.48|208.08|209.99|207.59|0
1694124600000|2023-09-07 22:10:00|210.23|207.83|210.23|207.83|210.48|208.08|210.23|207.83|0
1694124900000|2023-09-07 22:15:00|209.99|207.59|209.75|207.35|209.99|207.59|209.75|207.35|0
1694125200000|2023-09-07 22:20:00|209.86|207.46|209.74|207.34|209.99|207.59|209.26|206.86|0
1694125500000|2023-09-07 22:25:00|209.99|207.59|210.23|207.83|210.23|207.83|209.74|207.34|0
1694125800000|2023-09-07 22:30:00|209.99|207.59|209.98|207.58|210.23|207.83|209.98|207.58|0
1694126100000|2023-09-07 22:35:00|210.23|207.83|209.98|207.58|210.23|207.83|209.98|207.58|0
1694126400000|2023-09-07 22:40:00|210.22|207.82|209.98|207.58|210.22|207.82|209.98|207.58|0
1694126700000|2023-09-07 22:45:00|210.22|207.82|209.98|207.58|210.22|207.82|209.98|207.58|0
1694127000000|2023-09-07 22:50:00|209.74|207.34|210.22|207.82|210.22|207.82|209.61|207.21|0
1694127300000|2023-09-07 22:55:00|210.09|207.69|210.46|208.06|210.46|208.06|209.98|207.58|0
1694127600000|2023-09-07 23:00:00|210.22|207.82|209.24|206.84|210.22|207.82|209.24|206.84|0
1694127900000|2023-09-07 23:05:00|209.12|206.72|209.24|206.84|209.49|207.09|208.76|206.36|0
1694128200000|2023-09-07 23:10:00|209|206.6|209|206.6|209.24|206.84|208.51|206.11|0
1694128500000|2023-09-07 23:15:00|208.75|206.35|208.75|206.35|209|206.6|208.51|206.11|0
1694128800000|2023-09-07 23:20:00|208.51|206.11|207.78|205.38|208.51|206.11|207.78|205.38|0
1694129100000|2023-09-07 23:25:00|207.54|205.14|207.78|205.38|207.78|205.38|207.29|204.89|0
1694129400000|2023-09-07 23:30:00|208.02|205.62|208.75|206.35|208.99|206.59|208.02|205.62|0
1694129700000|2023-09-07 23:35:00|208.51|206.11|208.99|206.59|208.99|206.59|208.5|206.1|0
1694130000000|2023-09-07 23:40:00|209.11|206.71|209.96|207.56|209.96|207.56|209.11|206.71|0
1694130300000|2023-09-07 23:45:00|210.21|207.81|209.96|207.56|210.21|207.81|209.72|207.32|0
1694130600000|2023-09-07 23:50:00|210.2|207.8|210.2|207.8|210.45|208.05|209.83|207.43|0
1694130900000|2023-09-07 23:55:00|210.32|207.92|209.23|206.83|210.45|208.05|209.23|206.83|0
1694131200000|2023-09-08 00:00:00|209.47|207.07|209.96|207.56|210.2|207.8|209.47|207.07|0
1694131500000|2023-09-08 00:05:00|209.71|207.31|209.22|206.82|209.96|207.56|209.22|206.82|0
1694131800000|2023-09-08 00:10:00|209.34|206.94|209.22|206.82|209.71|207.31|208.98|206.58|0
1694132100000|2023-09-08 00:15:00|209.47|207.07|210.04|207.64|210.21|207.81|208.64|206.24|0
1694132400000|2023-09-08 00:20:00|210.28|207.88|209.3|206.9|210.28|207.88|209.06|206.66|0
1694132700000|2023-09-08 00:25:00|209.06|206.66|206.88|204.48|209.06|206.66|205.66|203.26|0
1694133000000|2023-09-08 00:30:00|206.19|204.19|205.22|203.22|206.68|204.68|204.49|202.49|0
1694133300000|2023-09-08 00:35:00|204.98|202.98|204.73|202.73|205.46|203.46|204.49|202.49|0
1694133600000|2023-09-08 00:40:00|204.49|202.49|204|202|204.73|202.73|203.76|201.76|0
1694133900000|2023-09-08 00:45:00|204.12|202.12|204.97|202.97|204.97|202.97|203.76|201.76|0
1694134200000|2023-09-08 00:50:00|205.21|203.21|206.18|204.18|206.42|204.42|205.21|203.21|0
1694134500000|2023-09-08 00:55:00|205.94|203.94|206.66|204.66|206.91|204.91|205.94|203.94|0
1694134800000|2023-09-08 01:00:00|206.54|204.54|206.66|204.66|206.91|204.91|206.42|204.42|0
1694135100000|2023-09-08 01:05:00|206.42|204.42|206.18|204.18|206.42|204.42|205.45|203.45|0
1694135400000|2023-09-08 01:10:00|206.29|204.29|206.9|204.9|206.9|204.9|206.18|204.18|0
1694135700000|2023-09-08 01:15:00|206.66|204.66|205.45|203.45|206.66|204.66|203.51|201.51|0
1694136000000|2023-09-08 01:20:00|205.2|203.2|204.96|202.96|206.17|204.17|204.72|202.72|0
1694136300000|2023-09-08 01:25:00|205.2|203.2|205.68|203.68|205.69|203.69|204.96|202.96|0
1694136600000|2023-09-08 01:30:00|205.44|203.44|205.92|203.92|206.65|204.65|205.2|203.2|0
1694136900000|2023-09-08 01:35:00|206.17|204.17|206.89|204.89|207.87|205.87|206.17|204.17|0
1694137200000|2023-09-08 01:40:00|206.65|204.65|207.13|205.13|207.38|205.38|206.65|204.65|0
1694137500000|2023-09-08 01:45:00|206.89|204.89|206.16|204.16|207.13|205.13|206.16|204.16|0
1694137800000|2023-09-08 01:50:00|206.4|204.4|208.35|206.35|208.35|206.35|206.4|204.4|0
1694138100000|2023-09-08 01:55:00|208.59|206.59|207.62|205.62|208.59|206.59|207.62|205.62|0
1694138400000|2023-09-08 02:00:00|207.86|205.86|207.13|205.13|207.86|205.86|207.13|205.13|0
1694138700000|2023-09-08 02:05:00|207.37|205.37|207.85|205.85|208.34|206.34|207.13|205.13|0
1694139000000|2023-09-08 02:10:00|208.1|206.1|208.34|206.34|208.83|206.83|207.85|205.85|0
1694139300000|2023-09-08 02:15:00|208.1|206.1|208.09|206.09|208.1|206.1|207.61|205.61|0
1694139600000|2023-09-08 02:20:00|208.34|206.34|209.06|207.06|209.06|207.06|208.34|206.34|0
1694139900000|2023-09-08 02:25:00|209.31|207.31|209.55|207.55|210.04|208.04|209.31|207.31|0
1694140200000|2023-09-08 02:30:00|209.79|207.79|210.03|208.03|210.03|208.03|209.31|207.31|0
1694140500000|2023-09-08 02:35:00|210.28|208.28|210.03|208.03|210.28|208.28|209.79|207.79|0
1694140800000|2023-09-08 02:40:00|209.79|207.79|209.54|207.54|209.79|207.79|209.3|207.3|0
1694141100000|2023-09-08 02:45:00|209.3|207.3|209.54|207.54|209.54|207.54|209.3|207.3|0
1694141400000|2023-09-08 02:50:00|209.79|207.79|209.05|207.05|209.79|207.79|209.05|207.05|0
1694141700000|2023-09-08 02:55:00|209.3|207.3|209.05|207.05|209.3|207.3|209.05|207.05|0
1694142000000|2023-09-08 03:00:00|209.3|207.3|209.05|207.05|209.3|207.3|209.05|207.05|0
1694142300000|2023-09-08 03:05:00|209.29|207.29|208.44|206.44|209.29|207.29|208.32|206.32|0
1694142600000|2023-09-08 03:10:00|208.32|206.32|208.81|206.81|209.17|207.17|208.32|206.32|0
1694142900000|2023-09-08 03:15:00|208.8|206.8|208.8|206.8|209.05|207.05|208.8|206.8|0
1694143200000|2023-09-08 03:20:00|208.68|206.68|208.56|206.56|208.68|206.68|208.32|206.32|0
1694143500000|2023-09-08 03:25:00|208.8|206.8|208.56|206.56|208.8|206.8|208.31|206.31|0
1694143800000|2023-09-08 03:30:00|208.31|206.31|208.56|206.56|208.8|206.8|208.31|206.31|0
1694144100000|2023-09-08 03:35:00|208.8|206.8|210.26|208.26|210.26|208.26|208.8|206.8|0
1694144400000|2023-09-08 03:40:00|210.13|208.13|210.01|208.01|210.13|208.13|209.53|207.53|0
1694144700000|2023-09-08 03:45:00|209.77|207.77|209.77|207.77|210.01|208.01|209.52|207.52|0
1694145000000|2023-09-08 03:50:00|210.01|208.01|209.77|207.77|210.01|208.01|209.52|207.52|0
1694145300000|2023-09-08 03:55:00|209.52|207.52|209.76|207.76|209.76|207.76|209.52|207.52|0
1694145600000|2023-09-08 04:00:00|209.52|207.52|207.82|205.82|209.52|207.52|207.82|205.82|0
1694145900000|2023-09-08 04:05:00|207.57|205.57|208.06|206.06|208.79|206.79|207.33|205.33|0
1694146200000|2023-09-08 04:10:00|207.81|205.81|208.06|206.06|208.54|206.54|207.81|205.81|0
1694146500000|2023-09-08 04:15:00|208.3|206.3|208.78|206.78|209.03|207.03|208.3|206.3|0
1694146800000|2023-09-08 04:20:00|208.54|206.54|208.54|206.54|208.78|206.78|208.54|206.54|0
1694147100000|2023-09-08 04:25:00|208.78|206.78|208.78|206.78|208.78|206.78|208.54|206.54|0
1694147400000|2023-09-08 04:30:00|208.54|206.54|207.81|205.81|208.78|206.78|207.81|205.81|0
1694147700000|2023-09-08 04:35:00|208.05|206.05|207.56|205.56|208.05|206.05|207.32|205.32|0
1694148000000|2023-09-08 04:40:00|207.08|205.08|207.07|205.07|207.32|205.32|206.59|204.59|0
1694148300000|2023-09-08 04:45:00|207.32|205.32|207.07|205.07|207.32|205.32|207.07|205.07|0
1694148600000|2023-09-08 04:50:00|207.32|205.32|207.07|205.07|207.32|205.32|206.83|204.83|0
1694148900000|2023-09-08 04:55:00|206.83|204.83|206.83|204.83|207.07|205.07|206.83|204.83|0
1694149200000|2023-09-08 05:00:00|207.07|205.07|207.55|205.55|207.55|205.55|206.83|204.83|0
1694149500000|2023-09-08 05:05:00|207.8|205.8|207.31|205.31|208.28|206.28|207.31|205.31|0
1694149800000|2023-09-08 05:10:00|207.55|205.55|207.31|205.31|208.04|206.04|207.31|205.31|0
1694150100000|2023-09-08 05:15:00|207.06|205.06|208.76|206.76|210.23|208.23|207.06|205.06|0
1694150400000|2023-09-08 05:20:00|208.52|206.52|210.71|208.71|210.95|208.95|208.52|206.52|0
1694150700000|2023-09-08 05:25:00|210.95|208.95|211.31|209.31|211.44|209.44|210.95|208.95|0
1694151000000|2023-09-08 05:30:00|211.2|209.2|212.41|210.41|212.66|210.66|211.2|209.2|0
1694151300000|2023-09-08 05:35:00|212.17|210.17|211.68|209.68|212.17|210.17|211.55|209.55|0
1694151600000|2023-09-08 05:40:00|211.92|209.92|213.14|211.14|213.14|211.14|211.92|209.92|0
1694151900000|2023-09-08 05:45:00|213.39|211.39|213.14|211.14|213.39|211.39|212.9|210.9|0
1694152200000|2023-09-08 05:50:00|212.9|210.9|214.12|212.12|214.6|212.6|212.9|210.9|0
1694152500000|2023-09-08 05:55:00|214.36|212.36|214.6|212.6|214.85|212.85|214.11|212.11|0
1694152800000|2023-09-08 06:00:00|214.85|212.85|215.82|213.82|216.07|214.07|213.63|211.63|0
1694153100000|2023-09-08 06:05:00|215.58|213.58|218.02|216.02|218.27|216.27|215.58|213.58|0
1694153400000|2023-09-08 06:10:00|218.27|216.27|218.26|216.26|219|217|218.02|216.02|0
1694153700000|2023-09-08 06:15:00|218.51|216.51|217.28|215.28|218.51|216.51|217.28|215.28|0
1694154000000|2023-09-08 06:20:00|217.53|215.53|216.31|214.31|217.53|215.53|216.31|214.31|0
1694154300000|2023-09-08 06:25:00|216.06|214.06|217.04|215.04|217.28|215.28|215.82|213.82|0
1694154600000|2023-09-08 06:30:00|216.79|214.79|215.32|213.32|216.79|214.79|215.08|213.08|0
1694154900000|2023-09-08 06:35:00|215.08|213.08|216.3|214.3|216.79|214.79|215.08|213.08|0
1694155200000|2023-09-08 06:40:00|216.17|214.17|217.15|215.15|217.28|215.28|215.57|213.57|0
1694155500000|2023-09-08 06:45:00|217.28|215.28|216.54|214.54|217.28|215.28|215.81|213.81|0
1694155800000|2023-09-08 06:50:00|216.42|214.42|217.03|215.03|217.03|215.03|216.3|214.3|0
1694156100000|2023-09-08 06:55:00|216.54|214.54|217.52|215.52|217.76|215.76|216.3|214.3|0
1694156400000|2023-09-08 07:00:00|217.27|215.27|217.03|215.03|217.52|215.52|215.07|213.07|0
1694156700000|2023-09-08 07:05:00|216.78|214.78|215.8|213.8|220.45|218.45|215.56|213.56|0
1694157000000|2023-09-08 07:10:00|216.05|214.05|215.07|213.07|216.9|214.9|215.07|213.07|0
1694157300000|2023-09-08 07:15:00|214.82|212.82|215.56|213.56|216.05|214.05|214.58|212.58|0
1694157600000|2023-09-08 07:20:00|215.31|213.31|215.07|213.07|216.78|214.78|215.07|213.07|0
1694157900000|2023-09-08 07:25:00|214.82|212.82|212.87|210.87|214.82|212.82|212.14|210.14|0
1694158200000|2023-09-08 07:30:00|212.62|210.62|210.18|208.18|213.11|211.11|209.94|207.94|0
1694158500000|2023-09-08 07:35:00|209.94|207.94|211.64|209.64|212.13|210.13|208.96|206.96|0
1694158800000|2023-09-08 07:40:00|211.89|209.89|213.11|211.11|213.35|211.35|211.4|209.4|0
1694159100000|2023-09-08 07:45:00|213.35|211.35|214.33|212.33|214.57|212.57|212.86|210.86|0
1694159400000|2023-09-08 07:50:00|214.08|212.08|214.08|212.08|214.57|212.57|213.1|211.1|0
1694159700000|2023-09-08 07:55:00|214.32|212.32|214.81|212.81|215.55|213.55|214.08|212.08|0
1694160000000|2023-09-08 08:00:00|215.06|213.06|214.81|212.81|217.01|215.01|213.59|211.59|0
1694160300000|2023-09-08 08:05:00|215.06|213.06|212.61|210.61|216.52|214.52|212.37|210.37|0
1694160600000|2023-09-08 08:10:00|212.37|210.37|210.66|208.66|212.61|210.61|210.66|208.66|0
1694160900000|2023-09-08 08:15:00|210.41|208.41|206.76|204.76|210.41|208.41|206.76|204.76|0
1694161200000|2023-09-08 08:20:00|206.63|204.63|205.06|203.06|207.73|205.73|205.06|203.06|0
1694161500000|2023-09-08 08:25:00|205.3|203.3|205.05|203.05|206.51|204.51|202.63|200.63|0
1694161800000|2023-09-08 08:30:00|204.57|202.57|202.87|200.87|205.05|203.05|202.38|200.38|0
1694162100000|2023-09-08 08:35:00|202.62|200.62|204.08|202.08|204.08|202.08|201.65|199.65|0
1694162400000|2023-09-08 08:40:00|204.32|202.32|204.81|202.81|204.81|202.81|203.35|201.35|0
1694162700000|2023-09-08 08:45:00|204.56|202.56|202.62|200.62|205.53|203.53|202.62|200.62|0
1694163000000|2023-09-08 08:50:00|202.86|200.86|202.62|200.62|203.59|201.59|201.76|199.76|0
1694163300000|2023-09-08 08:55:00|202.86|200.86|201.16|199.16|203.1|201.1|201.16|199.16|0
1694163600000|2023-09-08 09:00:00|201.4|199.4|197.04|195.04|201.64|199.64|195.59|193.59|0
1694163900000|2023-09-08 09:05:00|197.28|195.28|196.8|194.8|197.77|195.77|196.19|194.19|0
1694164200000|2023-09-08 09:10:00|196.91|194.91|198.97|196.97|199.46|197.46|196.56|194.56|0
1694164500000|2023-09-08 09:15:00|198.73|196.73|197.52|195.52|198.97|196.97|196.31|194.31|0
1694164800000|2023-09-08 09:20:00|197.76|195.76|197.28|195.28|198.24|196.24|196.55|194.55|0
1694165100000|2023-09-08 09:25:00|197.03|195.03|197.76|195.76|198|196|196.31|194.31|0
1694165400000|2023-09-08 09:30:00|197.27|195.27|197.27|195.27|197.76|195.76|196.31|194.31|0
1694165700000|2023-09-08 09:35:00|197.51|195.51|196.79|194.79|197.51|195.51|196.06|194.06|0
1694166000000|2023-09-08 09:40:00|196.54|194.54|198.48|196.48|198.72|196.72|196.54|194.54|0
1694166300000|2023-09-08 09:45:00|198.24|196.24|200.66|198.66|200.9|198.9|197.99|195.99|0
1694166600000|2023-09-08 09:50:00|200.53|198.53|198.23|196.23|200.53|198.53|196.78|194.78|0
1694166900000|2023-09-08 09:55:00|198.47|196.47|197.75|195.75|198.72|196.72|197.26|195.26|0
1694167200000|2023-09-08 10:00:00|197.5|195.5|198.34|196.34|198.96|196.96|197.02|195.02|0
1694167500000|2023-09-08 10:05:00|198.47|196.47|199.44|197.44|199.44|197.44|197.02|195.02|0
1694167800000|2023-09-08 10:10:00|199.68|197.68|199.92|197.92|200.41|198.41|199.44|197.44|0
1694168100000|2023-09-08 10:15:00|200.16|198.16|200.16|198.16|200.4|198.4|198.82|196.82|0
1694168400000|2023-09-08 10:20:00|199.92|197.92|201.61|199.61|203.07|201.07|199.92|197.92|0
1694168700000|2023-09-08 10:25:00|202.1|200.1|202.34|200.34|202.34|200.34|200.89|198.89|0
1694169000000|2023-09-08 10:30:00|202.1|200.1|203.07|201.07|203.07|201.07|201.85|199.85|0
1694169300000|2023-09-08 10:35:00|203.18|201.18|202.82|200.82|204.53|202.53|202.82|200.82|0
1694169600000|2023-09-08 10:40:00|203.07|201.07|202.82|200.82|204.52|202.52|202.82|200.82|0
1694169900000|2023-09-08 10:45:00|203.06|201.06|202.58|200.58|203.79|201.79|201.36|199.36|0
1694170200000|2023-09-08 10:50:00|202.82|200.82|204.03|202.03|204.28|202.28|201.85|199.85|0
1694170500000|2023-09-08 10:55:00|204.28|202.28|204.03|202.03|204.28|202.28|203.3|201.3|0
1694170800000|2023-09-08 11:00:00|204.27|202.27|203.56|201.56|204.76|202.76|203.56|201.56|0
1694171100000|2023-09-08 11:05:00|203.81|201.81|204.29|202.29|205.02|203.02|203.56|201.56|0
1694171400000|2023-09-08 11:10:00|204.05|202.05|202.83|200.83|204.29|202.29|202.59|200.59|0
1694171700000|2023-09-08 11:15:00|202.59|200.59|200.89|198.89|202.83|200.83|200.4|198.4|0
1694172000000|2023-09-08 11:20:00|201.13|199.13|199.19|197.19|201.62|199.62|199.19|197.19|0
1694172300000|2023-09-08 11:25:00|198.95|196.95|199.19|197.19|199.43|197.43|198.22|196.22|0
1694172600000|2023-09-08 11:30:00|198.94|196.94|200.4|198.4|200.88|198.88|198.22|196.22|0
1694172900000|2023-09-08 11:35:00|199.91|197.91|198.7|196.7|200.88|198.88|197.73|195.73|0
1694173200000|2023-09-08 11:40:00|198.94|196.94|199.91|197.91|200.39|198.39|197.25|195.25|0
1694173500000|2023-09-08 11:45:00|199.67|197.67|199.42|197.42|200.15|198.15|197.24|195.24|0
1694173800000|2023-09-08 11:50:00|199.66|197.66|200.63|198.63|201.36|199.36|198.94|196.94|0
1694174100000|2023-09-08 11:55:00|200.39|198.39|201.84|199.84|201.84|199.84|200.39|198.39|0
1694174400000|2023-09-08 12:00:00|201.6|199.6|202.57|200.57|202.82|200.82|201.12|199.12|0
1694174700000|2023-09-08 12:05:00|202.33|200.33|203.78|201.78|203.78|201.78|202.33|200.33|0
1694175000000|2023-09-08 12:10:00|203.54|201.54|204.76|202.76|205|203|203.3|201.3|0
1694175300000|2023-09-08 12:15:00|204.51|202.51|205|203|205.48|203.48|204.27|202.27|0
1694175600000|2023-09-08 12:20:00|205.24|203.24|204.87|202.87|205.73|203.73|204.75|202.75|0
1694175900000|2023-09-08 12:25:00|205|203|206.21|204.21|206.21|204.21|205|203|0
1694176200000|2023-09-08 12:30:00|205.97|203.97|208.4|206.4|208.65|206.65|205.97|203.97|0
1694176500000|2023-09-08 12:35:00|208.65|206.65|210.84|208.84|211.33|209.33|208.65|206.65|0
1694176800000|2023-09-08 12:40:00|210.6|208.6|209.37|207.37|211.33|209.33|208.89|206.89|0
1694177100000|2023-09-08 12:45:00|209.62|207.62|209.13|207.13|210.84|208.84|208.89|206.89|0
1694177400000|2023-09-08 12:50:00|208.89|206.89|207.18|205.18|208.89|206.89|206.93|204.93|0
1694177700000|2023-09-08 12:55:00|207.42|205.42|206.69|204.69|207.66|205.66|205.96|203.96|0
1694178000000|2023-09-08 13:00:00|206.44|204.44|208.88|206.88|209.37|207.37|205.96|203.96|0
1694178300000|2023-09-08 13:05:00|209.37|207.37|207.9|205.9|209.37|207.37|206.69|204.69|0
1694178600000|2023-09-08 13:10:00|207.66|205.66|207.17|205.17|209.12|207.12|206.68|204.68|0
1694178900000|2023-09-08 13:15:00|207.41|205.41|208.14|206.14|209.36|207.36|207.17|205.17|0
1694179200000|2023-09-08 13:20:00|208.39|206.39|209.36|207.36|209.61|207.61|207.41|205.41|0
1694179500000|2023-09-08 13:25:00|208.87|206.87|206.68|204.68|209.36|207.36|206.68|204.68|0
1694179800000|2023-09-08 13:30:00|206.92|204.92|216.04|214.04|216.77|214.77|206.68|204.68|0
1694180100000|2023-09-08 13:35:00|216.28|214.28|215.73|213.73|218.18|216.18|214.75|212.75|0
1694180400000|2023-09-08 13:40:00|215.48|213.48|217.66|215.66|218.67|216.67|214.02|212.02|0
1694180700000|2023-09-08 13:45:00|217.41|215.41|218.15|216.15|218.15|216.15|214.23|212.23|0
1694181000000|2023-09-08 13:50:00|218.39|216.39|216.43|214.43|218.88|216.88|215.94|213.94|0
1694181300000|2023-09-08 13:55:00|216.18|214.18|216|214|216.18|214.18|212.02|210.02|0
1694181600000|2023-09-08 14:00:00|216.74|214.74|221.17|219.17|221.91|219.91|215.76|213.76|0
1694181900000|2023-09-08 14:05:00|221.42|219.42|218.68|216.68|224.44|222.44|217.45|215.45|0
1694182200000|2023-09-08 14:10:00|218.44|216.44|221.88|219.88|223.12|221.12|218.19|216.19|0
1694182500000|2023-09-08 14:15:00|222.38|220.38|222.87|220.87|224.35|222.35|221.88|219.88|0
1694182800000|2023-09-08 14:20:00|223.12|221.12|225.83|223.83|226.57|224.57|222.62|220.62|0
1694183100000|2023-09-08 14:25:00|226.08|224.08|226.08|224.08|226.82|224.82|224.84|222.84|0
1694183400000|2023-09-08 14:30:00|226.82|224.82|223.61|221.61|228.79|226.79|222.37|220.37|0
1694183700000|2023-09-08 14:35:00|223.36|221.36|224.1|222.1|225.58|223.58|222.37|220.37|0
1694184000000|2023-09-08 14:40:00|223.85|221.85|222.13|220.13|224.59|222.59|219.42|217.42|0
1694184300000|2023-09-08 14:45:00|222.37|220.37|221.63|219.63|222.37|220.37|219.17|217.17|0
1694184600000|2023-09-08 14:50:00|222.12|220.12|221.88|219.88|224.59|222.59|219.41|217.41|0
1694184900000|2023-09-08 14:55:00|221.63|219.63|216.95|214.95|223.85|221.85|216.95|214.95|0
1694185200000|2023-09-08 15:00:00|216.21|214.21|220.4|218.4|221.63|219.63|215.72|213.72|0
1694185500000|2023-09-08 15:05:00|220.15|218.15|217.44|215.44|220.89|218.89|216.7|214.7|0
1694185800000|2023-09-08 15:10:00|217.19|215.19|223.11|221.11|223.6|221.6|216.45|214.45|0
1694186100000|2023-09-08 15:15:00|223.6|221.6|223.11|221.11|224.34|222.34|221.63|219.63|0
1694186400000|2023-09-08 15:20:00|223.35|221.35|223.35|221.35|224.34|222.34|222.37|220.37|0
1694186700000|2023-09-08 15:25:00|223.11|221.11|223.56|221.56|225.08|223.08|222.86|220.86|0
1694187000000|2023-09-08 15:30:00|223.8|221.8|225.78|223.78|226.77|224.77|223.06|221.06|0
1694187300000|2023-09-08 15:35:00|226.03|224.03|225.78|223.78|226.27|224.27|224.79|222.79|0
1694187600000|2023-09-08 15:40:00|226.03|224.03|223.31|221.31|226.03|224.03|222.07|220.07|0
1694187900000|2023-09-08 15:45:00|223.06|221.06|222.07|220.07|223.31|221.31|221.33|219.33|0
1694188200000|2023-09-08 15:50:00|221.58|219.58|222.32|220.32|222.32|220.32|220.34|218.34|0
1694188500000|2023-09-08 15:55:00|222.57|220.57|219.6|217.6|222.57|220.57|218.62|216.62|0
1694188800000|2023-09-08 16:00:00|219.36|217.36|218.86|216.86|219.36|217.36|216.89|214.89|0
1694189100000|2023-09-08 16:05:00|218.62|216.62|218.62|216.62|219.85|217.85|217.63|215.63|0
1694189400000|2023-09-08 16:10:00|218.37|216.37|221.58|219.58|221.82|219.82|218.37|216.37|0
1694189700000|2023-09-08 16:15:00|221.33|219.33|224.54|222.54|224.79|222.79|221.33|219.33|0
1694190000000|2023-09-08 16:20:00|224.29|222.29|224.54|222.54|225.53|223.53|222.07|220.07|0
1694190300000|2023-09-08 16:25:00|224.29|222.29|220.09|218.09|224.29|222.29|220.09|218.09|0
1694190600000|2023-09-08 16:30:00|220.34|218.34|218.86|216.86|220.34|218.34|216.39|214.39|0
1694190900000|2023-09-08 16:35:00|218.61|216.61|218.12|216.12|218.61|216.61|216.88|214.88|0
1694191200000|2023-09-08 16:40:00|217.87|215.87|219.35|217.35|221.57|219.57|217.87|215.87|0
1694191500000|2023-09-08 16:45:00|219.1|217.1|215.9|213.9|219.84|217.84|215.65|213.65|0
1694191800000|2023-09-08 16:50:00|215.65|213.65|215.9|213.9|216.88|214.88|213.93|211.93|0
1694192100000|2023-09-08 16:55:00|216.14|214.14|218.85|216.85|218.85|216.85|215.4|213.4|0
1694192400000|2023-09-08 17:00:00|218.36|216.36|216.14|214.14|218.61|216.61|214.42|212.42|0
1694192700000|2023-09-08 17:05:00|215.89|213.89|215.15|213.15|216.63|214.63|213.92|211.92|0
1694193000000|2023-09-08 17:10:00|214.91|212.91|215.89|213.89|215.89|213.89|213.18|211.18|0
1694193300000|2023-09-08 17:15:00|215.65|213.65|218.36|216.36|218.6|216.6|215.65|213.65|0
1694193600000|2023-09-08 17:20:00|218.85|216.85|216.63|214.63|219.59|217.59|216.63|214.63|0
1694193900000|2023-09-08 17:25:00|216.38|214.38|215.4|213.4|216.38|214.38|214.16|212.16|0
1694194200000|2023-09-08 17:30:00|215.64|213.64|215.89|213.89|217.12|215.12|214.16|212.16|0
1694194500000|2023-09-08 17:35:00|215.64|213.64|216.38|214.38|216.87|214.87|213.67|211.67|0
1694194800000|2023-09-08 17:40:00|216.13|214.13|216.38|214.38|218.11|216.11|214.65|212.65|0
1694195100000|2023-09-08 17:45:00|216.13|214.13|216.62|214.62|217.36|215.36|215.89|213.89|0
1694195400000|2023-09-08 17:50:00|216.38|214.38|213.91|211.91|216.87|214.87|213.67|211.67|0
1694195700000|2023-09-08 17:55:00|214.16|212.16|216.62|214.62|217.12|215.12|213.91|211.91|0
1694196000000|2023-09-08 18:00:00|216.87|214.87|219.83|217.83|220.08|218.08|216.62|214.62|0
1694196300000|2023-09-08 18:05:00|219.58|217.58|218.35|216.35|219.83|217.83|217.61|215.61|0
1694196600000|2023-09-08 18:10:00|218.1|216.1|209.97|207.97|218.1|216.1|209.23|207.23|0
1694196900000|2023-09-08 18:15:00|209.73|207.73|210.46|208.46|210.71|208.71|208.74|206.74|0
1694197200000|2023-09-08 18:20:00|209.97|207.97|210.46|208.46|211.69|209.69|209.23|207.23|0
1694197500000|2023-09-08 18:25:00|210.71|208.71|211.2|209.2|211.94|209.94|209.23|207.23|0
1694197800000|2023-09-08 18:30:00|210.95|208.95|209.48|207.48|211.44|209.44|208.74|206.74|0
1694198100000|2023-09-08 18:35:00|209.72|207.72|207.75|205.75|212.67|210.67|207.51|205.51|0
1694198400000|2023-09-08 18:40:00|207.51|205.51|211.44|209.44|211.93|209.93|207.51|205.51|0
1694198700000|2023-09-08 18:45:00|211.2|209.2|208.98|206.98|211.69|209.69|208.49|206.49|0
1694199000000|2023-09-08 18:50:00|209.23|207.23|207.5|205.5|210.21|208.21|207.01|205.01|0
1694199300000|2023-09-08 18:55:00|207.26|205.26|207.26|205.26|208.73|206.73|206.77|204.77|0
1694199600000|2023-09-08 19:00:00|207.01|205.01|205.78|203.78|207.01|205.01|204.07|202.07|0
1694199900000|2023-09-08 19:05:00|205.54|203.54|206.27|204.27|208.24|206.24|205.54|203.54|0
1694200200000|2023-09-08 19:10:00|206.76|204.76|207.5|205.5|207.99|205.99|205.54|203.54|0
1694200500000|2023-09-08 19:15:00|207.25|205.25|205.53|203.53|207.25|205.25|205.04|203.04|0
1694200800000|2023-09-08 19:20:00|205.29|203.29|205.53|203.53|206.76|204.76|203.57|201.57|0
1694201100000|2023-09-08 19:25:00|205.29|203.29|204.3|202.3|206.27|204.27|203.32|201.32|0
1694201400000|2023-09-08 19:30:00|204.06|202.06|207.5|205.5|208.23|206.23|203.57|201.57|0
1694201700000|2023-09-08 19:35:00|207.74|205.74|206.51|204.51|208.23|206.23|205.04|203.04|0
1694202000000|2023-09-08 19:40:00|206.27|204.27|208.23|206.23|208.48|206.48|205.78|203.78|0
1694202300000|2023-09-08 19:45:00|208.48|206.48|208.03|206.03|209.51|207.51|207.29|205.29|0
1694202600000|2023-09-08 19:50:00|207.78|205.78|208.03|206.03|209.27|207.27|206.3|204.3|0
1694202900000|2023-09-08 19:55:00|208.28|206.28|212.97|210.97|213.72|211.72|208.28|206.28|0
1694203200000|2023-09-08 20:00:00|212.73|210.73|214.95|212.95|214.95|212.95|211.74|209.74|0
1694203500000|2023-09-08 20:05:00|214.7|212.7|217.18|215.18|217.68|215.68|214.7|212.7|0
1694203800000|2023-09-08 20:10:00|217.43|215.43|216.44|214.44|217.43|215.43|215.94|213.94|0
1694391300000|2023-09-11 00:15:00|215.13|212.73|214.88|212.48|215.38|212.98|214.14|211.74|0
1694391600000|2023-09-11 00:20:00|215|212.6|216.46|214.06|216.84|214.44|214.88|212.48|0
1694391900000|2023-09-11 00:25:00|216.34|213.94|215.1|212.7|216.84|214.44|215.1|212.7|0
1694412900000|2023-09-11 06:15:00|224.85|222.85|224.36|222.36|224.97|222.97|223.86|221.86|0
1694413200000|2023-09-11 06:20:00|224.61|222.61|225.1|223.1|225.35|223.35|224.61|222.61|0
1694413500000|2023-09-11 06:25:00|224.97|222.97|225.85|223.85|225.85|223.85|224.36|222.36|0
1694413800000|2023-09-11 06:30:00|225.72|223.72|226.84|224.84|227.09|225.09|225.6|223.6|0
1694414100000|2023-09-11 06:35:00|227.09|225.09|226.09|224.09|227.09|225.09|226.09|224.09|0
1694414400000|2023-09-11 06:40:00|226.34|224.34|227.45|225.45|227.58|225.58|225.84|223.84|0
1694414700000|2023-09-11 06:45:00|227.33|225.33|226.59|224.59|227.33|225.33|226.59|224.59|0
1694415000000|2023-09-11 06:50:00|226.34|224.34|226.34|224.34|227.08|225.08|226.09|224.09|0
1694415300000|2023-09-11 06:55:00|226.09|224.09|226.34|224.34|227.08|225.08|226.09|224.09|0
1694415600000|2023-09-11 07:00:00|226.83|224.83|228.32|226.32|228.57|226.57|226.83|224.83|0
1694415900000|2023-09-11 07:05:00|228.19|226.19|229.32|227.32|229.81|227.81|227.33|225.33|0
1694416200000|2023-09-11 07:10:00|229.57|227.57|229.07|227.07|229.81|227.81|228.57|226.57|0
1694416500000|2023-09-11 07:15:00|229.32|227.32|230.56|228.56|230.56|228.56|228.57|226.57|0
1694416800000|2023-09-11 07:20:00|230.68|228.68|231.8|229.8|232.55|230.55|229.56|227.56|0
1694417100000|2023-09-11 07:25:00|232.05|230.05|232.3|230.3|232.79|230.79|231.55|229.55|0
1694417400000|2023-09-11 07:30:00|232.55|230.55|232.3|230.3|233.04|231.04|231.55|229.55|0
1694417700000|2023-09-11 07:35:00|232.05|230.05|232.79|230.79|233.54|231.54|232.05|230.05|0
1694418000000|2023-09-11 07:40:00|233.04|231.04|233.54|231.54|233.54|231.54|232.05|230.05|0
1694418300000|2023-09-11 07:45:00|233.41|231.41|232.29|230.29|233.79|231.79|232.05|230.05|0
1694418600000|2023-09-11 07:50:00|232.17|230.17|232.29|230.29|232.79|230.79|231.55|229.55|0
1694418900000|2023-09-11 07:55:00|232.54|230.54|231.3|229.3|232.79|230.79|231.05|229.05|0
1694419200000|2023-09-11 08:00:00|231.05|229.05|231.55|229.55|232.29|230.29|230.3|228.3|0
1694419500000|2023-09-11 08:05:00|231.3|229.3|229.31|227.31|231.3|229.3|228.81|226.81|0
1694419800000|2023-09-11 08:10:00|228.93|226.93|229.56|227.56|230.55|228.55|228.43|226.43|0
1694420100000|2023-09-11 08:15:00|229.31|227.31|229.8|227.8|230.05|228.05|228.31|226.31|0
1694420400000|2023-09-11 08:20:00|229.92|227.92|229.31|227.31|231.05|229.05|228.56|226.56|0
1694420700000|2023-09-11 08:25:00|229.56|227.56|230.55|228.55|231.05|229.05|228.81|226.81|0
1694421000000|2023-09-11 08:30:00|230.8|228.8|230.55|228.55|232.29|230.29|230.55|228.55|0
1694421300000|2023-09-11 08:35:00|230.8|228.8|229.67|227.67|231.05|229.05|228.31|226.31|0
1694421600000|2023-09-11 08:40:00|229.42|227.42|227.32|225.32|229.55|227.55|227.32|225.32|0
1694421900000|2023-09-11 08:45:00|227.19|225.19|227.07|225.07|227.81|225.81|226.82|224.82|0
1694422200000|2023-09-11 08:50:00|226.94|224.94|225.33|223.33|227.07|225.07|225.33|223.33|0
1694422500000|2023-09-11 08:55:00|225.08|223.08|226.32|224.32|226.32|224.32|224.83|222.83|0
1694422800000|2023-09-11 09:00:00|226.57|224.57|228.31|226.31|228.56|226.56|226.07|224.07|0
1694423100000|2023-09-11 09:05:00|228.56|226.56|229.05|227.05|229.3|227.3|228.31|226.31|0
1694423400000|2023-09-11 09:10:00|228.8|226.8|228.06|226.06|229.3|227.3|227.81|225.81|0
1694423700000|2023-09-11 09:15:00|227.81|225.81|228.8|226.8|229.55|227.55|227.06|225.06|0
1694424000000|2023-09-11 09:20:00|229.05|227.05|228.8|226.8|229.55|227.55|228.67|226.67|0
1694424300000|2023-09-11 09:25:00|228.92|226.92|229.55|227.55|230.79|228.79|228.8|226.8|0
1694424600000|2023-09-11 09:30:00|229.42|227.42|229.8|227.8|230.04|228.04|229.3|227.3|0
1694424900000|2023-09-11 09:35:00|230.04|228.04|229.79|227.79|230.79|228.79|229.3|227.3|0
1694425200000|2023-09-11 09:40:00|229.91|227.91|230.16|228.16|230.29|228.29|229.79|227.79|0
1694425500000|2023-09-11 09:45:00|230.29|228.29|229.79|227.79|230.29|228.29|229.79|227.79|0
1694425800000|2023-09-11 09:50:00|230.04|228.04|230.16|228.16|230.79|228.79|229.79|227.79|0
1694426100000|2023-09-11 09:55:00|230.29|228.29|230.79|228.79|231.04|229.04|230.29|228.29|0
1694426400000|2023-09-11 10:00:00|230.54|228.54|228.8|226.8|230.79|228.79|228.8|226.8|0
1694426700000|2023-09-11 10:05:00|229.05|227.05|229.79|227.79|230.04|228.04|228.55|226.55|0
1694427000000|2023-09-11 10:10:00|229.54|227.54|228.55|226.55|230.04|228.04|228.55|226.55|0
1694427300000|2023-09-11 10:15:00|228.3|226.3|227.55|225.55|228.55|226.55|227.55|225.55|0
1694427600000|2023-09-11 10:20:00|227.06|225.06|227.05|225.05|227.55|225.55|226.81|224.81|0
1694427900000|2023-09-11 10:25:00|227.17|225.17|228.79|226.79|229.29|227.29|227.17|225.17|0
1694428200000|2023-09-11 10:30:00|228.91|226.91|229.29|227.29|229.54|227.54|228.3|226.3|0
1694428500000|2023-09-11 10:35:00|229.54|227.54|228.79|226.79|229.79|227.79|228.54|226.54|0
1694428800000|2023-09-11 10:40:00|228.66|226.66|229.54|227.54|229.54|227.54|228.3|226.3|0
1694429100000|2023-09-11 10:45:00|229.66|227.66|230.04|228.04|230.04|228.04|229.04|227.04|0
1694429400000|2023-09-11 10:50:00|230.15|228.15|229.54|227.54|230.65|228.65|229.04|227.04|0
1694429700000|2023-09-11 10:55:00|229.41|227.41|231.78|229.78|232.02|230.02|229.04|227.04|0
1694430000000|2023-09-11 11:00:00|231.28|229.28|231.53|229.53|232.52|230.52|230.53|228.53|0
1694430300000|2023-09-11 11:05:00|231.28|229.28|231.28|229.28|232.27|230.27|230.53|228.53|0
1694430600000|2023-09-11 11:10:00|230.78|228.78|229.53|227.53|231.52|229.52|229.53|227.53|0
1694430900000|2023-09-11 11:15:00|229.78|227.78|231.77|229.77|232.02|230.02|229.53|227.53|0
1694431200000|2023-09-11 11:20:00|231.89|229.89|231.27|229.27|231.89|229.89|230.78|228.78|0
1694431500000|2023-09-11 11:25:00|231.52|229.52|231.03|229.03|231.52|229.52|231.03|229.03|0
1694431800000|2023-09-11 11:30:00|231.39|229.39|231.52|229.52|232.52|230.52|229.78|227.78|0
1694432100000|2023-09-11 11:35:00|231.27|229.27|233.51|231.51|233.76|231.76|231.27|229.27|0
1694432400000|2023-09-11 11:40:00|233.76|231.76|231.52|229.52|234.01|232.01|231.52|229.52|0
1694432700000|2023-09-11 11:45:00|231.77|229.77|233.26|231.26|233.76|231.76|230.77|228.77|0
1694433000000|2023-09-11 11:50:00|233.01|231.01|230.28|228.28|233.51|231.51|230.28|228.28|0
1694433300000|2023-09-11 11:55:00|230.03|228.03|229.78|227.78|230.64|228.64|229.28|227.28|0
1694433600000|2023-09-11 12:00:00|229.9|227.9|231.27|229.27|231.27|229.27|228.53|226.53|0
1694433900000|2023-09-11 12:05:00|231.14|229.14|233.26|231.26|233.51|231.51|230.77|228.77|0
1694434200000|2023-09-11 12:10:00|233.51|231.51|235|233|235|233|233.51|231.51|0
1694434500000|2023-09-11 12:15:00|235.25|233.25|235.25|233.25|235.5|233.5|234.26|232.26|0
1694434800000|2023-09-11 12:20:00|235.5|233.5|235.5|233.5|235.75|233.75|234.5|232.5|0
1694435100000|2023-09-11 12:25:00|235.75|233.75|235.25|233.25|235.75|233.75|235.25|233.25|0
1694435400000|2023-09-11 12:30:00|235|233|234|232|235.5|233.5|233.51|231.51|0
1694435700000|2023-09-11 12:35:00|234.25|232.25|235.25|233.25|235.75|233.75|234|232|0
1694436000000|2023-09-11 12:40:00|235|233|235.25|233.25|235.5|233.5|233.51|231.51|0
1694436300000|2023-09-11 12:45:00|235|233|235.5|233.5|235.75|233.75|235|233|0
1694436600000|2023-09-11 12:50:00|235.75|233.75|236.24|234.24|236.24|234.24|235|233|0
1694436900000|2023-09-11 12:55:00|235.75|233.75|236.49|234.49|236.99|234.99|235.75|233.75|0
1694437200000|2023-09-11 13:00:00|236.74|234.74|239.23|237.23|239.23|237.23|236.49|234.49|0
1694437500000|2023-09-11 13:05:00|239.48|237.48|238.48|236.48|239.48|237.48|238.48|236.48|0
1694437800000|2023-09-11 13:10:00|238.6|236.6|237.24|235.24|240.23|238.23|236.99|234.99|0
1694438100000|2023-09-11 13:15:00|236.99|234.99|236.74|234.74|237.24|235.24|236.49|234.49|0
1694438400000|2023-09-11 13:20:00|236.49|234.49|237.49|235.49|238.48|236.48|236.49|234.49|0
1694438700000|2023-09-11 13:25:00|237.24|235.24|239.35|237.35|239.98|237.98|237.24|235.24|0
1694439000000|2023-09-11 13:30:00|239.98|237.98|242.47|240.47|244.46|242.46|239.73|237.73|0
1694439300000|2023-09-11 13:35:00|243.71|241.71|235.49|233.49|244.46|242.46|235.36|233.36|0
1694439600000|2023-09-11 13:40:00|235.24|233.24|233.25|231.25|236.24|234.24|232.75|230.75|0
1694439900000|2023-09-11 13:45:00|234|232|230.76|228.76|234|232|228.77|226.77|0
1694440200000|2023-09-11 13:50:00|230.26|228.26|230.76|228.76|231.51|229.51|227.28|225.28|0
1694440500000|2023-09-11 13:55:00|231.13|229.13|226.53|224.53|232.25|230.25|226.28|224.28|0
1694440800000|2023-09-11 14:00:00|226.28|224.28|227.28|225.28|230.26|228.26|226.28|224.28|0
1694441100000|2023-09-11 14:05:00|226.78|224.78|227.52|225.52|227.77|225.77|226.28|224.28|0
1694441400000|2023-09-11 14:10:00|228.27|226.27|225.53|223.53|229.27|227.27|224.04|222.04|0
1694441700000|2023-09-11 14:15:00|225.29|223.29|228.77|226.77|228.77|226.77|225.04|223.04|0
1694442000000|2023-09-11 14:20:00|228.52|226.52|230.76|228.76|231.75|229.75|227.77|225.77|0
1694442300000|2023-09-11 14:25:00|231.01|229.01|234.49|232.49|235.24|233.24|231.01|229.01|0
1694442600000|2023-09-11 14:30:00|234.74|232.74|228.27|226.27|234.74|232.74|228.02|226.02|0
1694442900000|2023-09-11 14:35:00|228.02|226.02|227.02|225.02|228.52|226.52|226.03|224.03|0
1694443200000|2023-09-11 14:40:00|227.27|225.27|229.26|227.26|231|229|226.53|224.53|0
1694443500000|2023-09-11 14:45:00|229.51|227.51|230.75|228.75|231.25|229.25|229.26|227.26|0
1694443800000|2023-09-11 14:50:00|231|229|228.76|226.76|232.74|230.74|228.76|226.76|0
1694444100000|2023-09-11 14:55:00|228.51|226.51|225.77|223.77|230|228|224.28|222.28|0
1694444400000|2023-09-11 15:00:00|225.52|223.52|224.03|222.03|225.77|223.77|221.54|219.54|0
1694444700000|2023-09-11 15:05:00|224.28|222.28|223.03|221.03|225.52|223.52|222.78|220.78|0
1694445000000|2023-09-11 15:10:00|222.78|220.78|224.77|222.77|224.77|222.77|221.79|219.79|0
1694445300000|2023-09-11 15:15:00|224.52|222.52|226.02|224.02|226.27|224.27|223.53|221.53|0
1694445600000|2023-09-11 15:20:00|225.77|223.77|227.51|225.51|227.76|225.76|224.77|222.77|0
1694445900000|2023-09-11 15:25:00|227.01|225.01|229.5|227.5|231.49|229.49|227.01|225.01|0
1694446200000|2023-09-11 15:30:00|229.25|227.25|227.48|225.48|229.25|227.25|227.23|225.23|0
1694446500000|2023-09-11 15:35:00|226.98|224.98|228.48|226.48|229.72|227.72|226.73|224.73|0
1694446800000|2023-09-11 15:40:00|228.23|226.23|224.99|222.99|229.47|227.47|224.24|222.24|0
1694447100000|2023-09-11 15:45:00|225.24|223.24|224.99|222.99|225.49|223.49|224.24|222.24|0
1694447400000|2023-09-11 15:50:00|225.24|223.24|225.98|223.98|226.73|224.73|224.49|222.49|0
1694447700000|2023-09-11 15:55:00|226.23|224.23|225.73|223.73|226.73|224.73|224.74|222.74|0
1694448000000|2023-09-11 16:00:00|225.48|223.48|226.48|224.48|228.22|226.22|225.48|223.48|0
1694448300000|2023-09-11 16:05:00|226.23|224.23|230.47|228.47|231.71|229.71|225.73|223.73|0
1694448600000|2023-09-11 16:10:00|231.21|229.21|231.21|229.21|231.96|229.96|230.22|228.22|0
1694448900000|2023-09-11 16:15:00|231.46|229.46|229.97|227.97|232.21|230.21|229.22|227.22|0
1694449200000|2023-09-11 16:20:00|229.84|227.84|229.22|227.22|230.22|228.22|228.47|226.47|0
1694449500000|2023-09-11 16:25:00|228.97|226.97|233.95|231.95|234.45|232.45|228.97|226.97|0
1694449800000|2023-09-11 16:30:00|234.45|232.45|232.71|230.71|234.45|232.45|231.46|229.46|0
1694450100000|2023-09-11 16:35:00|232.96|230.96|231.46|229.46|232.96|230.96|230.71|228.71|0
1694450400000|2023-09-11 16:40:00|231.21|229.21|231.71|229.71|232.21|230.21|230.46|228.46|0
1694450700000|2023-09-11 16:45:00|231.21|229.21|233.21|231.21|233.21|231.21|231.21|229.21|0
1694451000000|2023-09-11 16:50:00|232.96|230.96|232.71|230.71|234.07|232.07|230.71|228.71|0
1694451300000|2023-09-11 16:55:00|233.2|231.2|233.95|231.95|234.2|232.2|232.46|230.46|0
1694451600000|2023-09-11 17:00:00|234.2|232.2|234.45|232.45|234.45|232.45|231.96|229.96|0
1694451900000|2023-09-11 17:05:00|234.2|232.2|234.95|232.95|235.45|233.45|232.71|230.71|0
1694452200000|2023-09-11 17:10:00|235.2|233.2|234.45|232.45|235.45|233.45|233.7|231.7|0
1694452500000|2023-09-11 17:15:00|234.2|232.2|236.44|234.44|236.44|234.44|234.2|232.2|0
1694452800000|2023-09-11 17:20:00|236.69|234.69|237.44|235.44|238.31|236.31|236.19|234.19|0
1694453100000|2023-09-11 17:25:00|237.69|235.69|238.44|236.44|238.69|236.69|236.69|234.69|0
1694453400000|2023-09-11 17:30:00|238.69|236.69|240.43|238.43|240.43|238.43|237.94|235.94|0
1694453700000|2023-09-11 17:35:00|240.68|238.68|241.18|239.18|241.43|239.43|239.69|237.69|0
1694454000000|2023-09-11 17:40:00|241.43|239.43|238.94|236.94|241.43|239.43|238.94|236.94|0
1694454300000|2023-09-11 17:45:00|239.19|237.19|238.69|236.69|240.18|238.18|238.69|236.69|0
1694454600000|2023-09-11 17:50:00|238.44|236.44|239.93|237.93|240.68|238.68|238.44|236.44|0
1694454900000|2023-09-11 17:55:00|240.18|238.18|240.43|238.43|240.68|238.68|238.69|236.69|0
1694455200000|2023-09-11 18:00:00|240.68|238.68|238.94|236.94|240.68|238.68|238.69|236.69|0
1694455500000|2023-09-11 18:05:00|238.69|236.69|238.44|236.44|239.19|237.19|237.44|235.44|0
1694455800000|2023-09-11 18:10:00|237.94|235.94|240.93|238.93|241.18|239.18|237.69|235.69|0
1694456100000|2023-09-11 18:15:00|240.68|238.68|241.18|239.18|241.43|239.43|239.43|237.43|0
1694456400000|2023-09-11 18:20:00|241.3|239.3|240.43|238.43|241.43|239.43|239.68|237.68|0
1694456700000|2023-09-11 18:25:00|240.55|238.55|241.05|239.05|241.18|239.18|239.68|237.68|0
1694457000000|2023-09-11 18:30:00|241.18|239.18|241.18|239.18|241.93|239.93|240.68|238.68|0
1694457300000|2023-09-11 18:35:00|241.43|239.43|241.43|239.43|241.93|239.93|240.43|238.43|0
1694457600000|2023-09-11 18:40:00|241.18|239.18|240.43|238.43|241.43|239.43|239.43|237.43|0
1694457900000|2023-09-11 18:45:00|240.18|238.18|241.68|239.68|241.93|239.93|239.43|237.43|0
1694458200000|2023-09-11 18:50:00|241.8|239.8|241.43|239.43|242.18|240.18|240.68|238.68|0
1694458500000|2023-09-11 18:55:00|241.68|239.68|241.18|239.18|241.8|239.8|239.93|237.93|0
1694458800000|2023-09-11 19:00:00|240.93|238.93|241.43|239.43|241.43|239.43|240.18|238.18|0
1694459100000|2023-09-11 19:05:00|241.18|239.18|241.93|239.93|241.93|239.93|240.93|238.93|0
1694459400000|2023-09-11 19:10:00|241.68|239.68|239.93|237.93|241.93|239.93|239.43|237.43|0
1694459700000|2023-09-11 19:15:00|240.18|238.18|239.68|237.68|240.18|238.18|238.43|236.43|0
1694460000000|2023-09-11 19:20:00|239.43|237.43|243.17|241.17|243.17|241.17|239.43|237.43|0
1694460300000|2023-09-11 19:25:00|243.42|241.42|242.67|240.67|243.67|241.67|241.68|239.68|0
1694460600000|2023-09-11 19:30:00|242.42|240.42|242.67|240.67|242.92|240.92|241.18|239.18|0
1694460900000|2023-09-11 19:35:00|242.42|240.42|242.17|240.17|242.42|240.42|241.18|239.18|0
1694461200000|2023-09-11 19:40:00|241.93|239.93|241.43|239.43|242.67|240.67|240.93|238.93|0
1694461500000|2023-09-11 19:45:00|240.68|238.68|239.93|237.93|240.93|238.93|239.43|237.43|0
1694461800000|2023-09-11 19:50:00|239.43|237.43|238.43|236.43|239.43|237.43|237.43|235.43|0
1694462100000|2023-09-11 19:55:00|237.93|235.93|241.67|239.67|241.67|239.67|237.18|235.18|0
1694462400000|2023-09-11 20:00:00|241.43|239.43|242.67|240.67|242.67|240.67|241.18|239.18|0
1694462700000|2023-09-11 20:05:00|242.54|240.54|240.68|238.68|242.54|240.54|240.68|238.68|0
1694463000000|2023-09-11 20:10:00|240.93|238.93|240.93|238.93|241.18|239.18|239.68|237.68|0
1694463300000|2023-09-11 20:15:00|241.37|238.97|241.13|238.73|241.62|239.22|240.88|238.48|0
1694463600000|2023-09-11 20:20:00|240.88|238.48|241.12|238.72|241.13|238.73|240.63|238.23|0
1694463900000|2023-09-11 20:25:00|240.88|238.48|241.12|238.72|241.12|238.72|240.88|238.48|0
1694464200000|2023-09-11 20:30:00|240.88|238.48|241.12|238.72|241.12|238.72|240.87|238.47|0
1694464500000|2023-09-11 20:35:00|240.87|238.47|240.5|238.1|240.87|238.47|240.5|238.1|0
1694464800000|2023-09-11 20:40:00|240.63|238.23|240.13|237.73|240.63|238.23|240.13|237.73|0
1694465100000|2023-09-11 20:45:00|239.88|237.48|239.88|237.48|239.88|237.48|239.63|237.23|0
1694465400000|2023-09-11 20:50:00|239.75|237.35|239.63|237.23|239.88|237.48|239.63|237.23|0
1694465700000|2023-09-11 20:55:00|239.88|237.48|239.66|237.26|240.13|237.73|239.38|236.98|0
1694466000000|2023-09-11 21:00:00|239.74|237.34|239.77|237.37|239.88|237.48|239.63|237.23|0
1694466300000|2023-09-11 21:05:00|239.7|237.3|239.74|237.34|239.85|237.45|239.66|237.26|0
1694466600000|2023-09-11 21:10:00|239.81|237.41|239.66|237.26|239.85|237.45|239.66|237.26|0
1694466900000|2023-09-11 21:15:00|239.59|237.19|239.63|237.23|239.63|237.23|239.59|237.19|0
1694467200000|2023-09-11 21:20:00|239.62|237.22|239.62|237.22|239.62|237.22|239.62|237.22|0
1694467500000|2023-09-11 21:25:00|239.58|237.18|239.26|236.86|239.58|237.18|239.08|236.68|0
1694467800000|2023-09-11 21:30:00|239.23|236.83|239.15|236.75|239.3|236.9|239.15|236.75|0
1694468100000|2023-09-11 21:35:00|239.08|236.68|239.15|236.75|239.4|237|239.01|236.61|0
1694468400000|2023-09-11 21:40:00|239.14|236.74|238.9|236.5|239.14|236.74|238.79|236.39|0
1694468700000|2023-09-11 21:45:00|238.82|236.42|238.68|236.28|238.9|236.5|238.64|236.24|0
1694469000000|2023-09-11 21:50:00|238.89|236.49|238.28|235.88|238.89|236.49|238.17|235.77|0
1694469300000|2023-09-11 21:55:00|238.31|235.91|238.31|235.91|238.61|236.21|238.06|235.66|0
1694469600000|2023-09-11 22:00:00|237.75|235.35|237.63|235.23|238.63|236.23|237.63|235.23|0
1694469900000|2023-09-11 22:05:00|237.88|235.48|238.49|236.09|239.37|236.97|237.88|235.48|0
1694470200000|2023-09-11 22:10:00|238.37|235.97|237.63|235.23|238.37|235.97|237.63|235.23|0
1694470500000|2023-09-11 22:15:00|237.5|235.1|237.63|235.23|237.75|235.35|236.63|234.23|0
1694470800000|2023-09-11 22:20:00|237.88|235.48|237.63|235.23|237.88|235.48|237.38|234.98|0
1694471100000|2023-09-11 22:25:00|237.75|235.35|237.63|235.23|237.88|235.48|237.63|235.23|0
1694471400000|2023-09-11 22:30:00|237.88|235.48|237.87|235.47|238.12|235.72|237.87|235.47|0
1694471700000|2023-09-11 22:35:00|237.63|235.23|236.38|233.98|237.63|235.23|236.38|233.98|0
1694472000000|2023-09-11 22:40:00|236.63|234.23|236.88|234.48|236.88|234.48|236.63|234.23|0
1694472300000|2023-09-11 22:45:00|236.63|234.23|236.63|234.23|236.88|234.48|236.63|234.23|0
1694472600000|2023-09-11 22:50:00|236.88|234.48|236.63|234.23|236.88|234.48|236.38|233.98|0
1694472900000|2023-09-11 22:55:00|236.5|234.1|236.88|234.48|237.37|234.97|236.38|233.98|0
1694473200000|2023-09-11 23:00:00|236.75|234.35|236.88|234.48|237.37|234.97|236.63|234.23|0
1694473500000|2023-09-11 23:05:00|237.12|234.72|237.37|234.97|237.87|235.47|237.12|234.72|0
1694473800000|2023-09-11 23:10:00|237.24|234.84|237.37|234.97|237.37|234.97|237.12|234.72|0
1694474100000|2023-09-11 23:15:00|237.24|234.84|237.62|235.22|237.74|235.34|237.12|234.72|0
1694474400000|2023-09-11 23:20:00|237.74|235.34|237.37|234.97|238.12|235.72|237.37|234.97|0
1694474700000|2023-09-11 23:25:00|237.62|235.22|237.87|235.47|238.37|235.97|237.62|235.22|0
1694475000000|2023-09-11 23:30:00|237.99|235.59|237.37|234.97|238.12|235.72|236.99|234.59|0
1694475300000|2023-09-11 23:35:00|237.24|234.84|237.12|234.72|237.37|234.97|237.12|234.72|0
1694475600000|2023-09-11 23:40:00|237.24|234.84|236.37|233.97|237.24|234.84|236.37|233.97|0
1694475900000|2023-09-11 23:45:00|236.12|233.72|237.12|234.72|237.12|234.72|236.12|233.72|0
1694476200000|2023-09-11 23:50:00|236.99|234.59|237.37|234.97|237.87|235.47|236.87|234.47|0
1694476500000|2023-09-11 23:55:00|237.12|234.72|236.74|234.34|237.37|234.97|236.62|234.22|0
1694476800000|2023-09-12 00:00:00|236.87|234.47|235.62|233.22|237.12|234.72|235.62|233.22|0
1694477100000|2023-09-12 00:05:00|235.87|233.47|235.37|232.97|236.37|233.97|234.13|231.73|0
1694477400000|2023-09-12 00:10:00|235.13|232.73|234.38|231.98|235.62|233.22|234.13|231.73|0
1694477700000|2023-09-12 00:15:00|234.13|231.73|234.89|232.49|234.89|232.49|233.65|231.25|0
1694478000000|2023-09-12 00:20:00|235.14|232.74|234.64|232.24|235.14|232.74|234.26|231.86|0
1694478300000|2023-09-12 00:25:00|234.39|231.99|234.64|232.24|234.89|232.49|234.26|231.86|0
1694478600000|2023-09-12 00:30:00|234.19|232.19|234.06|232.06|234.19|232.19|233.2|231.2|0
1694478900000|2023-09-12 00:35:00|234.19|232.19|233.56|231.56|234.44|232.44|233.56|231.56|0
1694479200000|2023-09-12 00:40:00|233.45|231.45|233.69|231.69|233.94|231.94|233.2|231.2|0
1694479500000|2023-09-12 00:45:00|233.44|231.44|233.44|231.44|233.94|231.94|233.2|231.2|0
1694479800000|2023-09-12 00:50:00|233.69|231.69|234.19|232.19|234.19|232.19|233.69|231.69|0
1694480100000|2023-09-12 00:55:00|233.94|231.94|233.94|231.94|234.06|232.06|233.19|231.19|0
1694480400000|2023-09-12 01:00:00|233.69|231.69|233.19|231.19|233.81|231.81|232.94|230.94|0
1694480700000|2023-09-12 01:05:00|233.44|231.44|232.94|230.94|233.44|231.44|232.7|230.7|0
1694481000000|2023-09-12 01:10:00|233.06|231.06|234.44|232.44|236.19|234.19|232.94|230.94|0
1694481300000|2023-09-12 01:15:00|234.19|232.19|234.19|232.19|234.69|232.69|232.94|230.94|0
1694481600000|2023-09-12 01:20:00|234.44|232.44|233.44|231.44|234.69|232.69|233.44|231.44|0
1694481900000|2023-09-12 01:25:00|233.19|231.19|233.69|231.69|233.69|231.69|232.69|230.69|0
1694482200000|2023-09-12 01:30:00|233.56|231.56|232.44|230.44|233.56|231.56|232.19|230.19|0
1694482500000|2023-09-12 01:35:00|232.69|230.69|232.19|230.19|232.94|230.94|232.06|230.06|0
1694482800000|2023-09-12 01:40:00|232.44|230.44|232.44|230.44|232.94|230.94|231.7|229.7|0
1694483100000|2023-09-12 01:45:00|232.69|230.69|232.69|230.69|233.19|231.19|232.69|230.69|0
1694483400000|2023-09-12 01:50:00|232.44|230.44|232.69|230.69|232.94|230.94|231.94|229.94|0
1694483700000|2023-09-12 01:55:00|232.44|230.44|233.44|231.44|233.69|231.69|232.44|230.44|0
1694484000000|2023-09-12 02:00:00|233.19|231.19|232.94|230.94|233.44|231.44|232.69|230.69|0
1694484300000|2023-09-12 02:05:00|233.19|231.19|234.19|232.19|234.69|232.69|232.94|230.94|0
1694484600000|2023-09-12 02:10:00|234.44|232.44|234.31|232.31|235.19|233.19|233.94|231.94|0
1694484900000|2023-09-12 02:15:00|234.19|232.19|235.43|233.43|235.43|233.43|233.94|231.94|0
1694485200000|2023-09-12 02:20:00|235.18|233.18|235.43|233.43|235.68|233.68|234.94|232.94|0
1694485500000|2023-09-12 02:25:00|235.18|233.18|235.68|233.68|236.18|234.18|235.18|233.18|0
1694485800000|2023-09-12 02:30:00|235.55|233.55|235.43|233.43|235.68|233.68|234.69|232.69|0
1694486100000|2023-09-12 02:35:00|235.18|233.18|236.18|234.18|236.18|234.18|234.93|232.93|0
1694486400000|2023-09-12 02:40:00|235.93|233.93|235.68|233.68|236.18|234.18|235.43|233.43|0
1694486700000|2023-09-12 02:45:00|235.8|233.8|235.93|233.93|235.93|233.93|235.43|233.43|0
1694487000000|2023-09-12 02:50:00|236.18|234.18|236.18|234.18|236.43|234.43|235.93|233.93|0
1694487300000|2023-09-12 02:55:00|236.05|234.05|236.68|234.68|236.68|234.68|235.68|233.68|0
1694487600000|2023-09-12 03:00:00|236.43|234.43|236.18|234.18|236.43|234.43|235.55|233.55|0
1694487900000|2023-09-12 03:05:00|236.43|234.43|236.18|234.18|236.93|234.93|235.93|233.93|0
1694488200000|2023-09-12 03:10:00|235.93|233.93|236.18|234.18|236.18|234.18|235.43|233.43|0
1694488500000|2023-09-12 03:15:00|236.3|234.3|236.18|234.18|236.3|234.3|235.93|233.93|0
1694488800000|2023-09-12 03:20:00|235.93|233.93|236.18|234.18|236.68|234.68|235.68|233.68|0
1694489100000|2023-09-12 03:25:00|236.05|234.05|235.93|233.93|236.68|234.68|235.68|233.68|0
1694489400000|2023-09-12 03:30:00|236.05|234.05|237.43|235.43|237.68|235.68|235.8|233.8|0
1694489700000|2023-09-12 03:35:00|237.68|235.68|237.18|235.18|237.68|235.68|237.18|235.18|0
1694490000000|2023-09-12 03:40:00|236.93|234.93|237.92|235.92|237.92|235.92|236.8|234.8|0
1694490300000|2023-09-12 03:45:00|237.79|235.79|237.92|235.92|238.17|236.17|237.55|235.55|0
1694490600000|2023-09-12 03:50:00|238.17|236.17|237.92|235.92|238.54|236.54|237.92|235.92|0
1694490900000|2023-09-12 03:55:00|238.17|236.17|237.92|235.92|238.17|236.17|237.92|235.92|0
1694491200000|2023-09-12 04:00:00|237.67|235.67|238.42|236.42|238.92|236.92|237.67|235.67|0
1694491500000|2023-09-12 04:05:00|238.29|236.29|238.67|236.67|238.92|236.92|238.29|236.29|0
1694491800000|2023-09-12 04:10:00|238.42|236.42|238.17|236.17|238.92|236.92|238.17|236.17|0
1694492100000|2023-09-12 04:15:00|238.04|236.04|236.92|234.92|238.17|236.17|236.92|234.92|0
1694492400000|2023-09-12 04:20:00|236.68|234.68|236.43|234.43|236.92|234.92|236.43|234.43|0
1694492700000|2023-09-12 04:25:00|236.18|234.18|235.93|233.93|236.43|234.43|235.43|233.43|0
1694493000000|2023-09-12 04:30:00|236.05|234.05|236.42|234.42|236.43|234.43|235.68|233.68|0
1694493300000|2023-09-12 04:35:00|236.67|234.67|235.68|233.68|236.67|234.67|235.68|233.68|0
1694493600000|2023-09-12 04:40:00|235.93|233.93|235.8|233.8|236.17|234.17|235.68|233.68|0
1694493900000|2023-09-12 04:45:00|235.93|233.93|235.68|233.68|235.93|233.93|235.68|233.68|0
1694494200000|2023-09-12 04:50:00|235.93|233.93|236.46|234.46|236.71|234.71|235.92|233.92|0
1694494500000|2023-09-12 04:55:00|236.21|234.21|235.71|233.71|236.58|234.58|235.46|233.46|0
1694494800000|2023-09-12 05:00:00|235.96|233.96|235.21|233.21|235.96|233.96|235.08|233.08|0
1694495100000|2023-09-12 05:05:00|234.96|232.96|234.83|232.83|234.96|232.96|234.21|232.21|0
1694495400000|2023-09-12 05:10:00|234.71|232.71|234.71|232.71|234.96|232.96|234.46|232.46|0
1694495700000|2023-09-12 05:15:00|234.96|232.96|235.21|233.21|235.33|233.33|234.71|232.71|0
1694496000000|2023-09-12 05:20:00|235.46|233.46|236.95|234.95|237.2|235.2|235.21|233.21|0
1694496300000|2023-09-12 05:25:00|237.07|235.07|235.96|233.96|237.2|235.2|235.83|233.83|0
1694496600000|2023-09-12 05:30:00|236.21|234.21|235.71|233.71|236.21|234.21|235.21|233.21|0
1694496900000|2023-09-12 05:35:00|235.96|233.96|236.21|234.21|236.46|234.46|235.71|233.71|0
1694497200000|2023-09-12 05:40:00|236.45|234.45|236.21|234.21|236.7|234.7|235.71|233.71|0
1694497500000|2023-09-12 05:45:00|236.32|234.32|236.95|234.95|237.57|235.57|236.2|234.2|0
1694497800000|2023-09-12 05:50:00|236.82|234.82|235.96|233.96|236.95|234.95|235.96|233.96|0
1694498100000|2023-09-12 05:55:00|236.45|234.45|236.7|234.7|236.95|234.95|236.32|234.32|0
1694498400000|2023-09-12 06:00:00|236.95|234.95|236.45|234.45|237.45|235.45|235.95|233.95|0
1694498700000|2023-09-12 06:05:00|236.57|234.57|236.45|234.45|237.2|235.2|236.45|234.45|0
1694499000000|2023-09-12 06:10:00|236.57|234.57|238.2|236.2|238.2|236.2|236.45|234.45|0
1694499300000|2023-09-12 06:15:00|238.07|236.07|238.2|236.2|239.19|237.19|237.95|235.95|0
1694499600000|2023-09-12 06:20:00|238.45|236.45|237.95|235.95|238.95|236.95|237.7|235.7|0
1694499900000|2023-09-12 06:25:00|237.82|235.82|238.45|236.45|238.7|236.7|237.45|235.45|0
1694500200000|2023-09-12 06:30:00|238.2|236.2|238.69|236.69|238.69|236.69|237.45|235.45|0
1694500500000|2023-09-12 06:35:00|238.94|236.94|237.2|235.2|239.19|237.19|236.7|234.7|0
1694500800000|2023-09-12 06:40:00|237.45|235.45|237.95|235.95|238.69|236.69|237.45|235.45|0
1694501100000|2023-09-12 06:45:00|238.2|236.2|237.7|235.7|238.2|236.2|237.7|235.7|0
1694501400000|2023-09-12 06:50:00|237.95|235.95|238.44|236.44|238.94|236.94|237.95|235.95|0
1694501700000|2023-09-12 06:55:00|238.19|236.19|237.7|235.7|239.19|237.19|237.7|235.7|0
1694502000000|2023-09-12 07:00:00|237.82|235.82|236.7|234.7|239.19|237.19|236.45|234.45|0
1694502300000|2023-09-12 07:05:00|236.57|234.57|235.32|233.32|237.2|235.2|235.2|233.2|0
1694502600000|2023-09-12 07:10:00|235.2|233.2|232.33|230.33|235.7|233.7|231.71|229.71|0
1694502900000|2023-09-12 07:15:00|232.21|230.21|233.46|231.46|233.95|231.95|231.71|229.71|0
1694503200000|2023-09-12 07:20:00|233.95|231.95|231.33|229.33|233.95|231.95|230.96|228.96|0
1694503500000|2023-09-12 07:25:00|231.71|229.71|230.71|228.71|231.71|229.71|230.21|228.21|0
1694503800000|2023-09-12 07:30:00|230.96|228.96|230.96|228.96|230.96|228.96|229.22|227.22|0
1694504100000|2023-09-12 07:35:00|230.71|228.71|232.21|230.21|233.2|231.2|230.33|228.33|0
1694504400000|2023-09-12 07:40:00|232.46|230.46|233.95|231.95|234.45|232.45|231.96|229.96|0
1694504700000|2023-09-12 07:45:00|233.7|231.7|231.71|229.71|233.7|231.7|231.71|229.71|0
1694505000000|2023-09-12 07:50:00|231.96|229.96|231.21|229.21|232.21|230.21|229.71|227.71|0
1694505300000|2023-09-12 07:55:00|230.96|228.96|230.83|228.83|231.21|229.21|230.08|228.08|0
1694505600000|2023-09-12 08:00:00|230.71|228.71|228.72|226.72|230.71|228.71|228.22|226.22|0
1694505900000|2023-09-12 08:05:00|228.97|226.97|229.33|227.33|229.71|227.71|228.22|226.22|0
1694506200000|2023-09-12 08:10:00|229.46|227.46|230.71|228.71|230.96|228.96|228.72|226.72|0
1694506500000|2023-09-12 08:15:00|230.46|228.46|232.05|230.05|232.3|230.3|230.21|228.21|0
1694506800000|2023-09-12 08:20:00|232.3|230.3|232.8|230.8|233.79|231.79|232.05|230.05|0
1694507100000|2023-09-12 08:25:00|232.55|230.55|233.04|231.04|233.79|231.79|231.8|229.8|0
1694507400000|2023-09-12 08:30:00|232.8|230.8|229.56|227.56|232.8|230.8|229.43|227.43|0
1694507700000|2023-09-12 08:35:00|229.32|227.32|229.81|227.81|230.81|228.81|229.32|227.32|0
1694508000000|2023-09-12 08:40:00|229.93|227.93|230.06|228.06|230.8|228.8|229.81|227.81|0
1694508300000|2023-09-12 08:45:00|229.81|227.81|230.31|228.31|230.56|228.56|228.32|226.32|0
1694508600000|2023-09-12 08:50:00|230.18|228.18|229.81|227.81|232.29|230.29|229.56|227.56|0
1694508900000|2023-09-12 08:55:00|230.06|228.06|229.81|227.81|230.8|228.8|229.56|227.56|0
1694509200000|2023-09-12 09:00:00|229.56|227.56|231.8|229.8|232.04|230.04|229.31|227.31|0
1694509500000|2023-09-12 09:05:00|231.3|229.3|230.05|228.05|231.8|229.8|229.81|227.81|0
1694509800000|2023-09-12 09:10:00|229.81|227.81|229.81|227.81|230.3|228.3|229.31|227.31|0
1694510100000|2023-09-12 09:15:00|230.05|228.05|228.81|226.81|230.05|228.05|228.81|226.81|0
1694510400000|2023-09-12 09:20:00|228.56|226.56|228.68|226.68|229.8|227.8|228.31|226.31|0
1694510700000|2023-09-12 09:25:00|228.81|226.81|230.8|228.8|231.29|229.29|228.68|226.68|0
1694511000000|2023-09-12 09:30:00|230.55|228.55|227.93|225.93|230.8|228.8|227.32|225.32|0
1694511300000|2023-09-12 09:35:00|228.06|226.06|229.3|227.3|229.8|227.8|227.93|225.93|0
1694511600000|2023-09-12 09:40:00|229.42|227.42|230.55|228.55|230.79|228.79|229.42|227.42|0
1694511900000|2023-09-12 09:45:00|230.3|228.3|231.79|229.79|232.04|230.04|229.55|227.55|0
1694512200000|2023-09-12 09:50:00|232.04|230.04|231.16|229.16|232.78|230.78|230.3|228.3|0
1694512500000|2023-09-12 09:55:00|231.04|229.04|231.29|229.29|232.28|230.28|230.54|228.54|0
1694512800000|2023-09-12 10:00:00|231.04|229.04|232.28|230.28|232.4|230.4|230.79|228.79|0
1694513100000|2023-09-12 10:05:00|232.78|230.78|230.91|228.91|232.78|230.78|230.91|228.91|0
1694513400000|2023-09-12 10:10:00|231.04|229.04|232.28|230.28|232.28|230.28|231.04|229.04|0
1694513700000|2023-09-12 10:15:00|232.53|230.53|231.54|229.54|233.28|231.28|231.29|229.29|0
1694514000000|2023-09-12 10:20:00|231.78|229.78|232.28|230.28|232.28|230.28|231.04|229.04|0
1694514300000|2023-09-12 10:25:00|232.53|230.53|232.03|230.03|232.53|230.53|231.78|229.78|0
1694514600000|2023-09-12 10:30:00|231.78|229.78|233.27|231.27|234.14|232.14|231.78|229.78|0
1694514900000|2023-09-12 10:35:00|233.52|231.52|232.78|230.78|233.89|231.89|232.28|230.28|0
1694515200000|2023-09-12 10:40:00|233.02|231.02|231.03|229.03|233.14|231.14|230.79|228.79|0
1694515500000|2023-09-12 10:45:00|230.79|228.79|231.03|229.03|231.03|229.03|230.04|228.04|0
1694515800000|2023-09-12 10:50:00|230.9|228.9|231.28|229.28|232.03|230.03|230.78|228.78|0
1694516100000|2023-09-12 10:55:00|231.03|229.03|233.39|231.39|233.52|231.52|231.03|229.03|0
1694516400000|2023-09-12 11:00:00|233.52|231.52|232.52|230.52|233.52|231.52|231.03|229.03|0
1694516700000|2023-09-12 11:05:00|232.77|230.77|232.77|230.77|233.27|231.27|232.03|230.03|0
1694517000000|2023-09-12 11:10:00|233.02|231.02|232.89|230.89|233.52|231.52|232.27|230.27|0
1694517300000|2023-09-12 11:15:00|232.77|230.77|230.78|228.78|233.02|231.02|230.78|228.78|0
1694517600000|2023-09-12 11:20:00|230.65|228.65|227.79|225.79|231.03|229.03|227.67|225.67|0
1694517900000|2023-09-12 11:25:00|227.55|225.55|230.03|228.03|230.03|228.03|227.55|225.55|0
1694518200000|2023-09-12 11:30:00|229.9|227.9|228.79|226.79|229.9|227.9|228.29|226.29|0
1694518500000|2023-09-12 11:35:00|228.54|226.54|228.66|226.66|229.53|227.53|228.29|226.29|0
1694518800000|2023-09-12 11:40:00|228.79|226.79|229.4|227.4|229.78|227.78|228.41|226.41|0
1694519100000|2023-09-12 11:45:00|229.53|227.53|227.91|225.91|229.53|227.53|227.54|225.54|0
1694519400000|2023-09-12 11:50:00|227.79|225.79|227.79|225.79|227.79|225.79|226.8|224.8|0
1694519700000|2023-09-12 11:55:00|227.29|225.29|227.19|225.19|227.94|225.94|226.8|224.8|0
1694520000000|2023-09-12 12:00:00|226.95|224.95|227.69|225.69|228.68|226.68|226.7|224.7|0
1694520300000|2023-09-12 12:05:00|227.93|225.93|228.43|226.43|229.17|227.17|227.44|225.44|0
1694520600000|2023-09-12 12:10:00|228.18|226.18|229.04|227.04|229.42|227.42|228.05|226.05|0
1694520900000|2023-09-12 12:15:00|229.17|227.17|229.42|227.42|230.16|228.16|228.67|226.67|0
1694521200000|2023-09-12 12:20:00|229.17|227.17|230.41|228.41|230.41|228.41|228.92|226.92|0
1694521500000|2023-09-12 12:25:00|230.66|228.66|231.4|229.4|231.89|229.89|230.16|228.16|0
1694521800000|2023-09-12 12:30:00|231.15|229.15|232.39|230.39|232.64|230.64|229.91|227.91|0
1694522100000|2023-09-12 12:35:00|232.51|230.51|233.13|231.13|233.13|231.13|231.89|229.89|0
1694522400000|2023-09-12 12:40:00|233.38|231.38|232.39|230.39|234.37|232.37|232.14|230.14|0
1694522700000|2023-09-12 12:45:00|232.14|230.14|231.89|229.89|232.88|230.88|231.15|229.15|0
1694523000000|2023-09-12 12:50:00|231.64|229.64|230.4|228.4|231.64|229.64|229.66|227.66|0
1694523300000|2023-09-12 12:55:00|229.9|227.9|228.42|226.42|229.9|227.9|228.42|226.42|0
1694523600000|2023-09-12 13:00:00|228.17|226.17|226.93|224.93|228.17|226.17|225.94|223.94|0
1694523900000|2023-09-12 13:05:00|226.68|224.68|226.18|224.18|227.67|225.67|225.94|223.94|0
1694524200000|2023-09-12 13:10:00|226.05|224.05|224.7|222.7|226.05|224.05|223.95|221.95|0
1694524500000|2023-09-12 13:15:00|224.94|222.94|223.46|221.46|224.94|222.94|222.71|220.71|0
1694524800000|2023-09-12 13:20:00|223.7|221.7|224.44|222.44|224.44|222.44|222.22|220.22|0
1694525100000|2023-09-12 13:25:00|224.32|222.32|225.31|223.31|225.93|223.93|224.2|222.2|0
1694525400000|2023-09-12 13:30:00|225.19|223.19|231.1|229.1|231.85|229.85|224.2|222.2|0
1694525700000|2023-09-12 13:35:00|231.6|229.6|232.1|230.1|233.09|231.09|229.86|227.86|0
1694526000000|2023-09-12 13:40:00|232.59|230.59|231.35|229.35|234.33|232.33|229.37|227.37|0
1694526300000|2023-09-12 13:45:00|231.6|229.6|228.37|226.37|232.84|230.84|227.88|225.88|0
1694526600000|2023-09-12 13:50:00|229.12|227.12|231.1|229.1|231.35|229.35|227.88|225.88|0
1694526900000|2023-09-12 13:55:00|230.85|228.85|232.84|230.84|233.58|231.58|230.85|228.85|0
1694527200000|2023-09-12 14:00:00|232.34|230.34|230.67|228.67|232.9|230.9|230.35|228.35|0
1694527500000|2023-09-12 14:05:00|230.91|228.91|228.44|226.44|230.91|228.91|227.2|225.2|0
1694527800000|2023-09-12 14:10:00|228.19|226.19|231.66|229.66|231.9|229.9|227.44|225.44|0
1694528100000|2023-09-12 14:15:00|232.15|230.15|231.65|229.65|232.15|230.15|228.68|226.68|0
1694528400000|2023-09-12 14:20:00|231.41|229.41|227.44|225.44|231.41|229.41|226.2|224.2|0
1694529000000|2023-09-12 14:30:00|221.5|219.5|224.96|222.96|225.46|223.46|221.25|219.25|0
1694529300000|2023-09-12 14:35:00|225.46|223.46|222.48|220.48|225.46|223.46|221.99|219.99|0
1694529600000|2023-09-12 14:40:00|222.73|220.73|223.72|221.72|224.22|222.22|221|219|0
1694529900000|2023-09-12 14:45:00|223.47|221.47|222.73|220.73|225.2|223.2|222.23|220.23|0
1694530200000|2023-09-12 14:50:00|222.23|220.23|219.27|217.27|222.23|220.23|219.27|217.27|0
1694530500000|2023-09-12 14:55:00|219.02|217.02|218.52|216.52|221.74|219.74|218.27|216.27|0
1694530800000|2023-09-12 15:00:00|218.27|216.27|223.22|221.22|223.22|221.22|218.03|216.03|0
1694531100000|2023-09-12 15:05:00|222.97|220.97|219.01|217.01|223.71|221.71|217.28|215.28|0
1694531400000|2023-09-12 15:10:00|218.77|216.77|219.51|217.51|220.25|218.25|217.04|215.04|0
1694531700000|2023-09-12 15:15:00|219.26|217.26|218.52|216.52|220.25|218.25|217.78|215.78|0
1694532000000|2023-09-12 15:20:00|218.27|216.27|220.24|218.24|221.48|219.48|218.27|216.27|0
1694532300000|2023-09-12 15:25:00|220|218|223.46|221.46|223.46|221.46|219.25|217.25|0
1694532600000|2023-09-12 15:30:00|223.71|221.71|224.93|222.93|225.69|223.69|223.46|221.46|0
1694532900000|2023-09-12 15:35:00|225.18|223.18|224.93|222.93|225.92|223.92|224.68|222.68|0
1694533200000|2023-09-12 15:40:00|224.68|222.68|224.93|222.93|226.42|224.42|224.68|222.68|0
1694533500000|2023-09-12 15:45:00|225.18|223.18|226.17|224.17|226.91|224.91|224.68|222.68|0
1694533800000|2023-09-12 15:50:00|226.42|224.42|227.41|225.41|228.15|226.15|226.42|224.42|0
1694534100000|2023-09-12 15:55:00|227.65|225.65|226.91|224.91|228.15|226.15|226.17|224.17|0
1694534400000|2023-09-12 16:00:00|227.16|225.16|229.51|227.51|229.64|227.64|227.16|225.16|0
1694534700000|2023-09-12 16:05:00|229.63|227.63|229.65|227.65|229.65|227.65|227.42|225.42|0
1694535000000|2023-09-12 16:10:00|229.16|227.16|230.64|228.64|230.64|228.64|228.41|226.41|0
1694535300000|2023-09-12 16:15:00|230.39|228.39|230.39|228.39|231.39|229.39|229.4|227.4|0
1694535600000|2023-09-12 16:20:00|230.15|228.15|230.51|228.51|230.89|228.89|228.66|226.66|0
1694535900000|2023-09-12 16:25:00|230.39|228.39|228.66|226.66|230.64|228.64|227.91|225.91|0
1694536200000|2023-09-12 16:30:00|228.41|226.41|226.42|224.42|228.66|226.66|226.18|224.18|0
1694536500000|2023-09-12 16:35:00|226.18|224.18|227.41|225.41|227.66|225.66|225.93|223.93|0
1694536800000|2023-09-12 16:40:00|227.17|225.17|230.14|228.14|230.39|228.39|226.92|224.92|0
1694537100000|2023-09-12 16:45:00|230.39|228.39|231.13|229.13|231.13|229.13|229.39|227.39|0
1694537400000|2023-09-12 16:50:00|230.88|228.88|229.14|227.14|231.38|229.38|228.4|226.4|0
1694537700000|2023-09-12 16:55:00|228.9|226.9|228.9|226.9|229.14|227.14|227.66|225.66|0
1694538000000|2023-09-12 17:00:00|229.14|227.14|230.63|228.63|231.37|229.37|227.41|225.41|0
1694538300000|2023-09-12 17:05:00|230.88|228.88|229.39|227.39|231.62|229.62|229.14|227.14|0
1694538600000|2023-09-12 17:10:00|229.14|227.14|230.38|228.38|231.37|229.37|229.14|227.14|0
1694538900000|2023-09-12 17:15:00|230.63|228.63|232.61|230.61|232.61|230.61|230.38|228.38|0
1694539200000|2023-09-12 17:20:00|233.11|231.11|240.31|238.31|240.56|238.56|233.11|231.11|0
1694539500000|2023-09-12 17:25:00|240.56|238.56|238.32|236.32|240.56|238.56|238.07|236.07|0
1694539800000|2023-09-12 17:30:00|239.07|237.07|239.56|237.56|240.31|238.31|239.07|237.07|0
1694540100000|2023-09-12 17:35:00|239.31|237.31|237.57|235.57|240.31|238.31|236.83|234.83|0
1694540400000|2023-09-12 17:40:00|238.07|236.07|231.36|229.36|238.07|236.07|231.12|229.12|0
1694540700000|2023-09-12 17:45:00|231.12|229.12|229.63|227.63|232.36|230.36|227.15|225.15|0
1694541000000|2023-09-12 17:50:00|229.87|227.87|227.39|225.39|231.11|229.11|226.65|224.65|0
1694541300000|2023-09-12 17:55:00|227.64|225.64|226.4|224.4|228.14|226.14|225.16|223.16|0
1694541600000|2023-09-12 18:00:00|225.66|223.66|224.66|222.66|225.66|223.66|223.92|221.92|0
1694541900000|2023-09-12 18:05:00|224.42|222.42|224.91|222.91|225.65|223.65|224.17|222.17|0
1694542200000|2023-09-12 18:10:00|224.41|222.41|224.91|222.91|226.89|224.89|224.41|222.41|0
1694542500000|2023-09-12 18:15:00|224.66|222.66|224.66|222.66|226.89|224.89|222.68|220.68|0
1694542800000|2023-09-12 18:20:00|224.91|222.91|223.67|221.67|224.91|222.91|221.93|219.93|0
1694543100000|2023-09-12 18:25:00|223.42|221.42|224.66|222.66|225.9|223.9|223.42|221.42|0
1694543400000|2023-09-12 18:30:00|224.16|222.16|224.41|222.41|225.65|223.65|222.43|220.43|0
1694543700000|2023-09-12 18:35:00|224.65|222.65|223.91|221.91|224.9|222.9|223.17|221.17|0
1694544000000|2023-09-12 18:40:00|224.16|222.16|221.93|219.93|224.41|222.41|221.68|219.68|0
1694544300000|2023-09-12 18:45:00|222.17|220.17|220.69|218.69|223.66|221.66|220.44|218.44|0
1694544600000|2023-09-12 18:50:00|220.44|218.44|215.98|213.98|220.69|218.69|215.98|213.98|0
1694544900000|2023-09-12 18:55:00|215.73|213.73|216.48|214.48|218.46|216.46|215.49|213.49|0
1694545200000|2023-09-12 19:00:00|215.98|213.98|214|212|216.47|214.47|213.51|211.51|0
1694545500000|2023-09-12 19:05:00|213.75|211.75|214|212|215.24|213.24|213.51|211.51|0
1694545800000|2023-09-12 19:10:00|214.25|212.25|214|212|215.48|213.48|214|212|0
1694546100000|2023-09-12 19:15:00|214.24|212.24|212.02|210.02|214.24|212.24|211.52|209.52|0
1694546400000|2023-09-12 19:20:00|211.77|209.77|210.04|208.04|213.25|211.25|209.79|207.79|0
1694546700000|2023-09-12 19:25:00|210.29|208.29|212.01|210.01|212.26|210.26|210.04|208.04|0
1694547000000|2023-09-12 19:30:00|212.51|210.51|213.25|211.25|213.74|211.74|212.01|210.01|0
1694547300000|2023-09-12 19:35:00|213|211|213.25|211.25|214.73|212.73|212.01|210.01|0
1694547600000|2023-09-12 19:40:00|213.49|211.49|215.22|213.22|215.72|213.72|213.49|211.49|0
1694547900000|2023-09-12 19:45:00|215.47|213.47|214.73|212.73|216.46|214.46|213.24|211.24|0
1694548200000|2023-09-12 19:50:00|214.48|212.48|217.94|215.94|217.94|215.94|214.48|212.48|0
1694548500000|2023-09-12 19:55:00|216.95|214.95|215.47|213.47|217.45|215.45|213.98|211.98|0
1694548800000|2023-09-12 20:00:00|216.21|214.21|216.7|214.7|217.2|215.2|215.22|213.22|0
1694549100000|2023-09-12 20:05:00|216.95|214.95|217.69|215.69|217.94|215.94|216.95|214.95|0
1694549400000|2023-09-12 20:10:00|217.44|215.44|217.44|215.44|218.18|216.18|217.44|215.44|0
1694549700000|2023-09-12 20:15:00|217.64|215.24|217.14|214.74|217.64|215.24|216.52|214.12|0
1694550000000|2023-09-12 20:20:00|216.9|214.5|216.65|214.25|217.14|214.74|216.65|214.25|0
1694550300000|2023-09-12 20:25:00|216.4|214|217.14|214.74|217.14|214.74|216.4|214|0
1694550900000|2023-09-12 20:35:00|217.39|214.99|216.4|214|217.51|215.11|216.4|214|0
1694551200000|2023-09-12 20:40:00|216.39|213.99|217.38|214.98|217.63|215.23|216.39|213.99|0
1694551500000|2023-09-12 20:45:00|217.63|215.23|218.13|215.73|218.13|215.73|217.38|214.98|0
1694551800000|2023-09-12 20:50:00|218.37|215.97|217.13|214.73|218.37|215.97|217.13|214.73|0
1694552100000|2023-09-12 20:55:00|217.38|214.98|216.01|213.61|217.38|214.98|215.52|213.12|0
1694552400000|2023-09-12 21:00:00|215.88|213.48|215.95|213.55|216.32|213.92|215.7|213.3|0
1694552700000|2023-09-12 21:05:00|216.21|213.81|215.84|213.44|216.21|213.81|215.69|213.29|0
1694553000000|2023-09-12 21:10:00|215.88|213.48|215.95|213.55|215.95|213.55|215.88|213.48|0
1694553300000|2023-09-12 21:15:00|215.91|213.51|215.43|213.03|215.95|213.55|215.43|213.03|0
1694553600000|2023-09-12 21:20:00|215.4|213|215.73|213.33|215.88|213.48|215.4|213|0
1694553900000|2023-09-12 21:25:00|215.69|213.29|215.65|213.25|215.69|213.29|215.65|213.25|0
1694554200000|2023-09-12 21:30:00|215.69|213.29|215.47|213.07|215.9|213.5|215.29|212.89|0
1694554500000|2023-09-12 21:35:00|215.58|213.18|215.43|213.03|215.64|213.24|215.21|212.81|0
1694554800000|2023-09-12 21:40:00|215.21|212.81|215.06|212.66|215.46|213.06|215.03|212.63|0
1694555100000|2023-09-12 21:45:00|215.14|212.74|214.59|212.19|215.14|212.74|214.52|212.12|0
1694555400000|2023-09-12 21:50:00|214.48|212.08|214.98|212.58|215.05|212.65|214.48|212.08|0
1694555700000|2023-09-12 21:55:00|215.02|212.62|214.84|212.44|215.05|212.65|214.84|212.44|0
1694556000000|2023-09-12 22:00:00|214.8|212.4|215.38|212.98|215.99|213.59|214.8|212.4|0
1694556300000|2023-09-12 22:05:00|215.63|213.23|214.63|212.23|215.63|213.23|214.39|211.99|0
1694556600000|2023-09-12 22:10:00|214.88|212.48|215.13|212.73|215.38|212.98|214.39|211.99|0
1694556900000|2023-09-12 22:15:00|214.88|212.48|214.63|212.23|215.13|212.73|214.38|211.98|0
1694557200000|2023-09-12 22:20:00|214.13|211.73|214.38|211.98|214.63|212.23|214.13|211.73|0
1694557500000|2023-09-12 22:25:00|214.13|211.73|214.63|212.23|214.63|212.23|214.13|211.73|0
1694557800000|2023-09-12 22:30:00|214.87|212.47|215.62|213.22|215.86|213.46|214.87|212.47|0
1694558100000|2023-09-12 22:35:00|215.37|212.97|215.86|213.46|216.11|213.71|215.37|212.97|0
1694558400000|2023-09-12 22:40:00|215.61|213.21|215.37|212.97|215.86|213.46|215.12|212.72|0
1694558700000|2023-09-12 22:45:00|215.12|212.72|215.86|213.46|215.86|213.46|214.87|212.47|0
1694559000000|2023-09-12 22:50:00|216.36|213.96|215.61|213.21|216.36|213.96|215.61|213.21|0
1694559300000|2023-09-12 22:55:00|215.86|213.46|215.36|212.96|215.86|213.46|215.36|212.96|0
1694559600000|2023-09-12 23:00:00|215.48|213.08|214.86|212.46|215.48|213.08|214.62|212.22|0
1694559900000|2023-09-12 23:05:00|214.62|212.22|215.36|212.96|215.36|212.96|214.37|211.97|0
1694560200000|2023-09-12 23:10:00|215.11|212.71|214.61|212.21|215.23|212.83|214.61|212.21|0
1694560500000|2023-09-12 23:15:00|214.86|212.46|215.36|212.96|215.36|212.96|214.61|212.21|0
1694560800000|2023-09-12 23:20:00|215.11|212.71|215.6|213.2|215.6|213.2|214.86|212.46|0
1694561100000|2023-09-12 23:25:00|215.85|213.45|216.1|213.7|216.1|213.7|215.35|212.95|0
1694561400000|2023-09-12 23:30:00|215.85|213.45|215.85|213.45|216.1|213.7|215.85|213.45|0
1694561700000|2023-09-12 23:35:00|216.09|213.69|216.09|213.69|216.34|213.94|215.85|213.45|0
1694562000000|2023-09-12 23:40:00|216.34|213.94|216.34|213.94|216.59|214.19|216.09|213.69|0
1694562300000|2023-09-12 23:45:00|216.46|214.06|217.08|214.68|217.08|214.68|216.46|214.06|0
1694562600000|2023-09-12 23:50:00|216.95|214.55|216.58|214.18|217.08|214.68|216.58|214.18|0
1694562900000|2023-09-12 23:55:00|216.34|213.94|216.58|214.18|216.58|214.18|216.34|213.94|0
1694563200000|2023-09-13 00:00:00|216.34|213.94|216.33|213.93|216.58|214.18|215.59|213.19|0
1694563500000|2023-09-13 00:05:00|216.09|213.69|217.32|214.92|217.32|214.92|215.84|213.44|0
1694563800000|2023-09-13 00:10:00|217.08|214.68|216.58|214.18|217.08|214.68|216.58|214.18|0
1694564100000|2023-09-13 00:15:00|216.83|214.43|215.62|213.22|217.07|214.67|215.62|213.22|0
1694564400000|2023-09-13 00:20:00|215.86|213.46|215.12|212.72|216.11|213.71|215.12|212.72|0
1694564700000|2023-09-13 00:25:00|215.24|212.84|215.12|212.72|215.61|213.21|214.87|212.47|0
1694565000000|2023-09-13 00:30:00|215.17|213.17|215.91|213.91|215.91|213.91|214.92|212.92|0
1694565300000|2023-09-13 00:35:00|215.66|213.66|215.41|213.41|215.91|213.91|215.41|213.41|0
1694565600000|2023-09-13 00:40:00|215.66|213.66|215.9|213.9|216.15|214.15|215.16|213.16|0
1694565900000|2023-09-13 00:45:00|216.15|214.15|215.65|213.65|216.4|214.4|215.65|213.65|0
1694566200000|2023-09-13 00:50:00|215.9|213.9|215.9|213.9|215.9|213.9|215.41|213.41|0
1694566500000|2023-09-13 00:55:00|215.65|213.65|215.65|213.65|216.15|214.15|215.4|213.4|0
1694566800000|2023-09-13 01:00:00|215.9|213.9|215.65|213.65|215.9|213.9|215.65|213.65|0
1694567100000|2023-09-13 01:05:00|215.4|213.4|215.15|213.15|215.4|213.4|214.91|212.91|0
1694567400000|2023-09-13 01:10:00|214.9|212.9|215.4|213.4|215.4|213.4|214.9|212.9|0
1694567700000|2023-09-13 01:15:00|215.65|213.65|217.38|215.38|217.63|215.63|215.4|213.4|0
1694568000000|2023-09-13 01:20:00|217.13|215.13|216.64|214.64|217.13|215.13|216.14|214.14|0
1694568300000|2023-09-13 01:25:00|216.39|214.39|215.89|213.89|216.88|214.88|215.4|213.4|0
1694568600000|2023-09-13 01:30:00|215.64|213.64|214.9|212.9|215.89|213.89|213.91|211.91|0
1694568900000|2023-09-13 01:35:00|215.15|213.15|211.43|209.43|215.64|213.64|211.18|209.18|0
1694569200000|2023-09-13 01:40:00|211.18|209.18|211.18|209.18|212.67|210.67|210.68|208.68|0
1694569500000|2023-09-13 01:45:00|211.43|209.43|211.92|209.92|212.17|210.17|210.93|208.93|0
1694569800000|2023-09-13 01:50:00|212.17|210.17|211.67|209.67|212.17|210.17|210.68|208.68|0
1694570100000|2023-09-13 01:55:00|211.42|209.42|211.92|209.92|212.16|210.16|210.93|208.93|0
1694570400000|2023-09-13 02:00:00|212.16|210.16|212.91|210.91|213.9|211.9|212.16|210.16|0
1694570700000|2023-09-13 02:05:00|213.03|211.03|212.16|210.16|213.4|211.4|211.91|209.91|0
1694571000000|2023-09-13 02:10:00|211.91|209.91|209.8|207.8|212.41|210.41|209.19|207.19|0
1694571300000|2023-09-13 02:15:00|209.93|207.93|210.42|208.42|210.92|208.92|209.44|207.44|0
1694571600000|2023-09-13 02:20:00|210.18|208.18|209.68|207.68|210.42|208.42|209.19|207.19|0
1694571900000|2023-09-13 02:25:00|209.43|207.43|208.94|206.94|209.68|207.68|208.69|206.69|0
1694572200000|2023-09-13 02:30:00|209.18|207.18|208.93|206.93|209.18|207.18|208.44|206.44|0
1694572500000|2023-09-13 02:35:00|209.18|207.18|208.44|206.44|209.18|207.18|207.94|205.94|0
1694572800000|2023-09-13 02:40:00|208.68|206.68|208.44|206.44|209.18|207.18|208.19|206.19|0
1694573100000|2023-09-13 02:45:00|208.19|206.19|209.42|207.42|209.67|207.67|208.19|206.19|0
1694573400000|2023-09-13 02:50:00|209.18|207.18|208.93|206.93|209.92|207.92|208.93|206.93|0
1694573700000|2023-09-13 02:55:00|209.17|207.17|209.42|207.42|209.67|207.67|208.93|206.93|0
1694574000000|2023-09-13 03:00:00|209.54|207.54|209.67|207.67|209.92|207.92|209.42|207.42|0
1694574300000|2023-09-13 03:05:00|209.91|207.91|208.92|206.92|210.16|208.16|208.67|206.67|0
1694574600000|2023-09-13 03:10:00|208.79|206.79|210.41|208.41|210.41|208.41|208.79|206.79|0
1694574900000|2023-09-13 03:15:00|210.16|208.16|209.17|207.17|210.16|208.16|209.17|207.17|0
1694575200000|2023-09-13 03:20:00|209.41|207.41|208.92|206.92|209.41|207.41|208.42|206.42|0
1694575500000|2023-09-13 03:25:00|209.16|207.16|208.92|206.92|209.41|207.41|208.67|206.67|0
1694575800000|2023-09-13 03:30:00|209.16|207.16|208.91|206.91|209.66|207.66|208.67|206.67|0
1694576100000|2023-09-13 03:35:00|209.16|207.16|208.91|206.91|209.41|207.41|208.91|206.91|0
1694576400000|2023-09-13 03:40:00|208.66|206.66|208.66|206.66|208.91|206.91|208.66|206.66|0
1694576700000|2023-09-13 03:45:00|208.91|206.91|208.41|206.41|208.91|206.91|208.17|206.17|0
1694577000000|2023-09-13 03:50:00|208.17|206.17|207.92|205.92|208.66|206.66|207.92|205.92|0
1694577300000|2023-09-13 03:55:00|208.16|206.16|208.16|206.16|208.41|206.41|208.16|206.16|0
1694577600000|2023-09-13 04:00:00|207.91|205.91|208.16|206.16|208.41|206.41|207.91|205.91|0
1694577900000|2023-09-13 04:05:00|207.91|205.91|207.66|205.66|208.16|206.16|207.66|205.66|0
1694578200000|2023-09-13 04:10:00|207.42|205.42|208.65|206.65|208.65|206.65|207.42|205.42|0
1694578500000|2023-09-13 04:15:00|208.9|206.9|210.14|208.14|210.14|208.14|208.9|206.9|0
1694578800000|2023-09-13 04:20:00|209.89|207.89|209.89|207.89|210.63|208.63|209.64|207.64|0
1694579100000|2023-09-13 04:25:00|209.64|207.64|209.89|207.89|210.14|208.14|209.64|207.64|0
1694579400000|2023-09-13 04:30:00|210.14|208.14|210.88|208.88|210.88|208.88|209.89|207.89|0
1694579700000|2023-09-13 04:35:00|210.63|208.63|210.38|208.38|210.63|208.63|210.38|208.38|0
1694580000000|2023-09-13 04:40:00|210.63|208.63|211.12|209.12|211.37|209.37|210.63|208.63|0
1694580300000|2023-09-13 04:45:00|211.37|209.37|211.12|209.12|211.37|209.37|210.87|208.87|0
1694580600000|2023-09-13 04:50:00|211.37|209.37|212.11|210.11|212.36|210.36|211.37|209.37|0
1694580900000|2023-09-13 04:55:00|212.36|210.36|213.6|211.6|213.6|211.6|212.36|210.36|0
1694581200000|2023-09-13 05:00:00|213.85|211.85|213.85|211.85|214.34|212.34|213.35|211.35|0
1694581500000|2023-09-13 05:05:00|213.6|211.6|213.6|211.6|213.6|211.6|213.1|211.1|0
1694581800000|2023-09-13 05:10:00|213.84|211.84|213.1|211.1|213.84|211.84|213.1|211.1|0
1694582100000|2023-09-13 05:15:00|212.85|210.85|212.6|210.6|213.35|211.35|212.6|210.6|0
1694582400000|2023-09-13 05:20:00|212.35|210.35|212.6|210.6|212.6|210.6|211.86|209.86|0
1694582700000|2023-09-13 05:25:00|212.35|210.35|211.61|209.61|212.35|210.35|211.61|209.61|0
1694583000000|2023-09-13 05:30:00|211.85|209.85|211.85|209.85|212.1|210.1|210.86|208.86|0
1694583300000|2023-09-13 05:35:00|211.6|209.6|211.36|209.36|211.85|209.85|211.11|209.11|0
1694583600000|2023-09-13 05:40:00|211.35|209.35|210.86|208.86|211.6|209.6|210.86|208.86|0
1694583900000|2023-09-13 05:45:00|210.61|208.61|210.66|208.66|210.87|208.87|210.41|208.41|0
1694584200000|2023-09-13 05:50:00|210.41|208.41|208.43|206.43|210.41|208.41|207.93|205.93|0
1694584500000|2023-09-13 05:55:00|208.67|206.67|209.91|207.91|209.91|207.91|208.42|206.42|0
1694584800000|2023-09-13 06:00:00|209.17|207.17|208.92|206.92|209.41|207.41|208.05|206.05|0
1694585100000|2023-09-13 06:05:00|208.67|206.67|208.92|206.92|208.92|206.92|207.93|205.93|0
1694585400000|2023-09-13 06:10:00|209.16|207.16|209.41|207.41|209.66|207.66|207.92|205.92|0
1694585700000|2023-09-13 06:15:00|209.16|207.16|208.91|206.91|209.9|207.9|208.42|206.42|0
1694586000000|2023-09-13 06:20:00|208.66|206.66|209.65|207.65|210.4|208.4|208.66|206.66|0
1694586300000|2023-09-13 06:25:00|209.41|207.41|208.66|206.66|210.15|208.15|208.66|206.66|0
1694586600000|2023-09-13 06:30:00|208.91|206.91|208.41|206.41|208.91|206.91|207.17|205.17|0
1694586900000|2023-09-13 06:35:00|208.16|206.16|211.38|209.38|211.38|209.38|208.16|206.16|0
1694587200000|2023-09-13 06:40:00|211.26|209.26|211.13|209.13|212.13|210.13|210.64|208.64|0
1694587500000|2023-09-13 06:45:00|210.89|208.89|212.87|210.87|212.87|210.87|210.89|208.89|0
1694587800000|2023-09-13 06:50:00|213.12|211.12|212.62|210.62|213.12|211.12|211.88|209.88|0
1694588100000|2023-09-13 06:55:00|212.87|210.87|213.36|211.36|213.36|211.36|212.62|210.62|0
1694588400000|2023-09-13 07:00:00|213.48|211.48|212.62|210.62|215.1|213.1|212.62|210.62|0
1694588700000|2023-09-13 07:05:00|212.37|210.37|211.13|209.13|212.62|210.62|211|209|0
1694589000000|2023-09-13 07:10:00|211.37|209.37|213.61|211.61|215.34|213.34|211.13|209.13|0
1694589300000|2023-09-13 07:15:00|214.22|212.22|215.59|213.59|217.45|215.45|212.61|210.61|0
1694589600000|2023-09-13 07:20:00|216.33|214.33|216.08|214.08|218.32|216.32|214.84|212.84|0
1694589900000|2023-09-13 07:25:00|216.33|214.33|219.06|217.06|219.56|217.56|215.34|213.34|0
1694590200000|2023-09-13 07:30:00|219.56|217.56|218.44|216.44|220.06|218.06|217.82|215.82|0
1694590500000|2023-09-13 07:35:00|218.07|216.07|216.33|214.33|218.57|216.57|215.34|213.34|0
1694590800000|2023-09-13 07:40:00|216.08|214.08|215.83|213.83|218.07|216.07|213.85|211.85|0
1694591100000|2023-09-13 07:45:00|216.08|214.08|217.57|215.57|217.57|215.57|215.09|213.09|0
1694591400000|2023-09-13 07:50:00|217.82|215.82|218.56|216.56|220.55|218.55|217.57|215.57|0
1694591700000|2023-09-13 07:55:00|218.31|216.31|215.58|213.58|218.31|216.31|214.83|212.83|0
1694592000000|2023-09-13 08:00:00|215.83|213.83|217.32|215.32|217.68|215.68|214.83|212.83|0
1694592300000|2023-09-13 08:05:00|217.19|215.19|215.58|213.58|217.32|215.32|214.34|212.34|0
1694592600000|2023-09-13 08:10:00|215.33|213.33|215.82|213.82|215.82|213.82|213.34|211.34|0
1694592900000|2023-09-13 08:15:00|215.57|213.57|213.46|211.46|216.07|214.07|213.34|211.34|0
1694593200000|2023-09-13 08:20:00|213.34|211.34|215.82|213.82|215.82|213.82|213.09|211.09|0
1694593500000|2023-09-13 08:25:00|215.57|213.57|214.58|212.58|216.07|214.07|214.08|212.08|0
1694593800000|2023-09-13 08:30:00|214.83|212.83|213.33|211.33|215.32|213.32|213.09|211.09|0
1694594100000|2023-09-13 08:35:00|213.58|211.58|211.6|209.6|214.33|212.33|211.35|209.35|0
1694594400000|2023-09-13 08:40:00|211.84|209.84|211.84|209.84|211.84|209.84|210.85|208.85|0
1694594700000|2023-09-13 08:45:00|212.09|210.09|210.33|208.33|213.28|211.28|210.33|208.33|0
1694595000000|2023-09-13 08:50:00|210.08|208.08|211.57|209.57|212.06|210.06|210.08|208.08|0
1694595300000|2023-09-13 08:55:00|211.81|209.81|210.57|208.57|212.81|210.81|210.57|208.57|0
1694595600000|2023-09-13 09:00:00|210.69|208.69|210.57|208.57|211.07|209.07|209.82|207.82|0
1694595900000|2023-09-13 09:05:00|210.44|208.44|210.69|208.69|211.31|209.31|209.82|207.82|0
1694596200000|2023-09-13 09:10:00|210.82|208.82|211.81|209.81|212.31|210.31|210.82|208.82|0
1694596500000|2023-09-13 09:15:00|211.31|209.31|213.55|211.55|213.8|211.8|211.31|209.31|0
1694596800000|2023-09-13 09:20:00|213.3|211.3|213.79|211.79|214.04|212.04|212.55|210.55|0
1694597100000|2023-09-13 09:25:00|214.04|212.04|213.3|211.3|214.29|212.29|212.8|210.8|0
1694597400000|2023-09-13 09:30:00|213.54|211.54|214.04|212.04|214.04|212.04|211.8|209.8|0
1694597700000|2023-09-13 09:35:00|213.79|211.79|214.79|212.79|214.79|212.79|212.8|210.8|0
1694598000000|2023-09-13 09:40:00|214.9|212.9|211.8|209.8|215.03|213.03|211.8|209.8|0
1694598300000|2023-09-13 09:45:00|212.05|210.05|212.79|210.79|212.79|210.79|210.56|208.56|0
1694598600000|2023-09-13 09:50:00|213.04|211.04|212.54|210.54|213.29|211.29|212.3|210.3|0
1694598900000|2023-09-13 09:55:00|212.3|210.3|213.79|211.79|214.28|212.28|212.05|210.05|0
1694599200000|2023-09-13 10:00:00|214.03|212.03|211.3|209.3|214.28|212.28|211.05|209.05|0
1694599500000|2023-09-13 10:05:00|211.55|209.55|209.56|207.56|211.8|209.8|209.31|207.31|0
1694599800000|2023-09-13 10:10:00|209.06|207.06|208.32|206.32|209.56|207.56|207.32|205.32|0
1694600100000|2023-09-13 10:15:00|208.07|206.07|207.32|205.32|208.56|206.56|207.07|205.07|0
1694600400000|2023-09-13 10:20:00|207.07|205.07|207.57|205.57|208.81|206.81|207.07|205.07|0
1694600700000|2023-09-13 10:25:00|207.82|205.82|207.06|205.06|208.06|206.06|206.81|204.81|0
1694601000000|2023-09-13 10:30:00|207.31|205.31|208.82|206.82|209.31|207.31|207.08|205.08|0
1694601300000|2023-09-13 10:35:00|208.57|206.57|209.06|207.06|209.56|207.56|208.07|206.07|0
1694601600000|2023-09-13 10:40:00|209.31|207.31|208.81|206.81|209.31|207.31|208.32|206.32|0
1694601900000|2023-09-13 10:45:00|208.57|206.57|209.56|207.56|209.81|207.81|208.56|206.56|0
1694602200000|2023-09-13 10:50:00|209.81|207.81|210.55|208.55|211.05|209.05|209.68|207.68|0
1694602500000|2023-09-13 10:55:00|210.8|208.8|211.79|209.79|211.79|209.79|210.55|208.55|0
1694602800000|2023-09-13 11:00:00|211.54|209.54|211.05|209.05|212.54|210.54|210.8|208.8|0
1694603100000|2023-09-13 11:05:00|210.8|208.8|208.81|206.81|211.29|209.29|208.81|206.81|0
1694603400000|2023-09-13 11:10:00|208.56|206.56|207.56|205.56|208.81|206.81|207.32|205.32|0
1694603700000|2023-09-13 11:15:00|207.32|205.32|208.06|206.06|208.31|206.31|207.32|205.32|0
1694604000000|2023-09-13 11:20:00|207.81|205.81|209.55|207.55|209.55|207.55|207.81|205.81|0
1694604300000|2023-09-13 11:25:00|209.8|207.8|211.04|209.04|211.79|209.79|209.8|207.8|0
1694604600000|2023-09-13 11:30:00|211.29|209.29|211.78|209.78|211.78|209.78|210.79|208.79|0
1694604900000|2023-09-13 11:35:00|212.03|210.03|211.78|209.78|212.78|210.78|211.29|209.29|0
1694605200000|2023-09-13 11:40:00|211.53|209.53|212.53|210.53|213.52|211.52|210.79|208.79|0
1694605500000|2023-09-13 11:45:00|212.78|210.78|214.52|212.52|215.01|213.01|212.78|210.78|0
1694605800000|2023-09-13 11:50:00|214.27|212.27|215.51|213.51|215.76|213.76|214.27|212.27|0
1694606100000|2023-09-13 11:55:00|215.76|213.76|216.26|214.26|217.25|215.25|215.76|213.76|0
1694606400000|2023-09-13 12:00:00|216.5|214.5|214.51|212.51|217|215|214.02|212.02|0
1694606700000|2023-09-13 12:05:00|214.26|212.26|216.78|214.78|216.78|214.78|213.79|211.79|0
1694607000000|2023-09-13 12:10:00|217.02|215.02|217.02|215.02|217.52|215.52|216.03|214.03|0
1694607300000|2023-09-13 12:15:00|216.77|214.77|217.27|215.27|217.52|215.52|214.78|212.78|0
1694607600000|2023-09-13 12:20:00|217.52|215.52|214.53|212.53|218.02|216.02|214.04|212.04|0
1694607900000|2023-09-13 12:25:00|214.41|212.41|214.04|212.04|214.9|212.9|213.54|211.54|0
1694608200000|2023-09-13 12:30:00|214.4|212.4|208.82|206.82|214.4|212.4|198.4|196.4|0
1694608500000|2023-09-13 12:35:00|208.69|206.69|212.16|210.16|219.26|217.26|206.09|204.09|0
1694608800000|2023-09-13 12:40:00|211.3|209.3|209.03|207.03|213.29|211.29|205.8|203.8|0
1694609100000|2023-09-13 12:45:00|208.78|206.78|213.51|211.51|215|213|206.55|204.55|0
1694609400000|2023-09-13 12:50:00|213.26|211.26|217.49|215.49|218.73|216.73|212.51|210.51|0
1694609700000|2023-09-13 12:55:00|217.74|215.74|216.49|214.49|220.97|218.97|216.49|214.49|0
1694610000000|2023-09-13 13:00:00|216.74|214.74|216.2|214.2|217.7|215.7|214.21|212.21|0
1694610300000|2023-09-13 13:05:00|216.45|214.45|217.7|215.7|219.44|217.44|215.95|213.95|0
1694610600000|2023-09-13 13:10:00|217.45|215.45|211.72|209.72|218.95|216.95|210.97|208.97|0
1694610900000|2023-09-13 13:15:00|211.47|209.47|211.22|209.22|212.22|210.22|210.47|208.47|0
1694611200000|2023-09-13 13:20:00|211.47|209.47|216.95|214.95|217.2|215.2|211.22|209.22|0
1694611500000|2023-09-13 13:25:00|216.7|214.7|216.95|214.95|218.07|216.07|216.2|214.2|0
1694611800000|2023-09-13 13:30:00|216.2|214.2|223.68|221.68|227.67|225.67|214.95|212.95|0
1694612100000|2023-09-13 13:35:00|224.18|222.18|224.18|222.18|226.18|224.18|222.18|220.18|0
1694612400000|2023-09-13 13:40:00|223.93|221.93|223.18|221.18|225.68|223.68|219.19|217.19|0
1694612700000|2023-09-13 13:45:00|223.43|221.43|223.43|221.43|224.93|222.93|220.69|218.69|0
1694613000000|2023-09-13 13:50:00|223.68|221.68|218.69|216.69|224.43|222.43|217.2|215.2|0
1694613300000|2023-09-13 13:55:00|218.94|216.94|224.18|222.18|224.93|222.93|216.2|214.2|0
1694613600000|2023-09-13 14:00:00|224.43|222.43|216.69|214.69|224.68|222.68|216.69|214.69|0
1694613900000|2023-09-13 14:05:00|215.94|213.94|212.44|210.44|215.94|213.94|210.94|208.94|0
1694614200000|2023-09-13 14:10:00|212.94|210.94|209.7|207.7|214.68|212.68|209.7|207.7|0
1694614500000|2023-09-13 14:15:00|209.2|207.2|207.2|205.2|209.45|207.45|205.46|203.46|0
1694614800000|2023-09-13 14:20:00|206.95|204.95|212.44|210.44|212.69|210.69|206.95|204.95|0
1694615100000|2023-09-13 14:25:00|212.19|210.19|215.67|213.67|217.18|215.18|212.19|210.19|0
1694615400000|2023-09-13 14:30:00|215.92|213.92|218.17|216.17|219.66|217.66|215.42|213.42|0
1694615700000|2023-09-13 14:35:00|218.42|216.42|223.41|221.41|223.41|221.41|217.67|215.67|0
1694616000000|2023-09-13 14:40:00|224.91|222.91|223.16|221.16|225.41|223.41|222.16|220.16|0
1694616300000|2023-09-13 14:45:00|223.41|221.41|222.17|220.17|223.66|221.66|220.67|218.67|0
1694616600000|2023-09-13 14:50:00|221.92|219.92|225.16|223.16|225.91|223.91|221.67|219.67|0
1694616900000|2023-09-13 14:55:00|225.41|223.41|225.91|223.91|227.16|225.16|224.41|222.41|0
1694617200000|2023-09-13 15:00:00|226.16|224.16|228.16|226.16|228.41|226.41|224.16|222.16|0
1694617500000|2023-09-13 15:05:00|228.66|226.66|227.66|225.66|229.4|227.4|226.66|224.66|0
1694617800000|2023-09-13 15:10:00|227.91|225.91|227.91|225.91|229.65|227.65|227.41|225.41|0
1694618100000|2023-09-13 15:15:00|228.16|226.16|225.16|223.16|228.66|226.66|224.91|222.91|0
1694618400000|2023-09-13 15:20:00|224.91|222.91|228.9|226.9|228.9|226.9|223.91|221.91|0
1694618700000|2023-09-13 15:25:00|229.15|227.15|229.9|227.9|230.65|228.65|228.15|226.15|0
1694619000000|2023-09-13 15:30:00|230.15|228.15|228.65|226.65|231.15|229.15|228.4|226.4|0
1694619300000|2023-09-13 15:35:00|228.9|226.9|227.65|225.65|229.4|227.4|226.66|224.66|0
1694619600000|2023-09-13 15:40:00|227.4|225.4|228.15|226.15|228.9|226.9|225.16|223.16|0
1694619900000|2023-09-13 15:45:00|228.4|226.4|227.9|225.9|230.4|228.4|227.65|225.65|0
1694620200000|2023-09-13 15:50:00|227.65|225.65|222.91|220.91|227.65|225.65|220.41|218.41|0
1694620500000|2023-09-13 15:55:00|223.66|221.66|227.65|225.65|227.9|225.9|222.16|220.16|0
1694620800000|2023-09-13 16:00:00|227.9|225.9|226.9|224.9|228.15|226.15|224.41|222.41|0
1694621100000|2023-09-13 16:05:00|226.65|224.65|226.4|224.4|228.4|226.4|225.91|223.91|0
1694621400000|2023-09-13 16:10:00|226.65|224.65|223.16|221.16|227.15|225.15|223.16|221.16|0
1694621700000|2023-09-13 16:15:00|223.41|221.41|227.15|225.15|228.15|226.15|222.16|220.16|0
1694622000000|2023-09-13 16:20:00|227.4|225.4|227.9|225.9|229.4|227.4|227.15|225.15|0
1694622300000|2023-09-13 16:25:00|228.15|226.15|228.65|226.65|229.9|227.9|228.15|226.15|0
1694622600000|2023-09-13 16:30:00|229.15|227.15|228.9|226.9|230.4|228.4|225.65|223.65|0
1694622900000|2023-09-13 16:35:00|229.15|227.15|224.9|222.9|229.15|227.15|224.65|222.65|0
1694623200000|2023-09-13 16:40:00|224.65|222.65|224.4|222.4|225.9|223.9|222.91|220.91|0
1694623500000|2023-09-13 16:45:00|224.15|222.15|226.15|224.15|226.9|224.9|223.16|221.16|0
1694623800000|2023-09-13 16:50:00|226.4|224.4|227.9|225.9|227.9|225.9|224.9|222.9|0
1694624100000|2023-09-13 16:55:00|228.15|226.15|227.9|225.9|230.4|228.4|227.65|225.65|0
1694624400000|2023-09-13 17:00:00|228.4|226.4|226.65|224.65|230.15|228.15|226.4|224.4|0
1694624700000|2023-09-13 17:05:00|226.9|224.9|227.4|225.4|228.4|226.4|226.4|224.4|0
1694625000000|2023-09-13 17:10:00|227.9|225.9|227.9|225.9|229.4|227.4|226.9|224.9|0
1694625300000|2023-09-13 17:15:00|228.15|226.15|228.65|226.65|230.9|228.9|228.15|226.15|0
1694625600000|2023-09-13 17:20:00|228.9|226.9|230.4|228.4|230.65|228.65|227.9|225.9|0
1694625900000|2023-09-13 17:25:00|230.65|228.65|227.9|225.9|230.9|228.9|227.9|225.9|0
1694626200000|2023-09-13 17:30:00|228.4|226.4|230.65|228.65|230.9|228.9|226.4|224.4|0
1694626500000|2023-09-13 17:35:00|230.4|228.4|229.77|227.77|231.15|229.15|228.4|226.4|0
1694626800000|2023-09-13 17:40:00|229.9|227.9|231.15|229.15|231.4|229.4|229.65|227.65|0
1694627100000|2023-09-13 17:45:00|231.4|229.4|229.65|227.65|232.14|230.14|229.4|227.4|0
1694627400000|2023-09-13 17:50:00|229.4|227.4|229.4|227.4|230.4|228.4|228.9|226.9|0
1694627700000|2023-09-13 17:55:00|229.65|227.65|228.9|226.9|229.65|227.65|228.15|226.15|0
1694628000000|2023-09-13 18:00:00|229.15|227.15|227.15|225.15|230.15|228.15|226.9|224.9|0
1694628300000|2023-09-13 18:05:00|226.9|224.9|226.4|224.4|226.9|224.9|224.4|222.4|0
1694628600000|2023-09-13 18:10:00|226.15|224.15|226.65|224.65|228.4|226.4|226.15|224.15|0
1694628900000|2023-09-13 18:15:00|226.9|224.9|224.65|222.65|226.9|224.9|223.65|221.65|0
1694629200000|2023-09-13 18:20:00|224.9|222.9|225.4|223.4|225.65|223.65|223.15|221.15|0
1694629500000|2023-09-13 18:25:00|225.65|223.65|226.15|224.15|226.4|224.4|224.9|222.9|0
1694629800000|2023-09-13 18:30:00|226.4|224.4|223.65|221.65|226.4|224.4|222.65|220.65|0
1694630100000|2023-09-13 18:35:00|223.4|221.4|225.15|223.15|226.15|224.15|223.15|221.15|0
1694630400000|2023-09-13 18:40:00|225.4|223.4|223.15|221.15|226.4|224.4|223.15|221.15|0
1694630700000|2023-09-13 18:45:00|222.9|220.9|221.4|219.4|224.65|222.65|221.4|219.4|0
1694631000000|2023-09-13 18:50:00|220.65|218.65|213.16|211.16|221.15|219.15|212.91|210.91|0
1694631300000|2023-09-13 18:55:00|211.91|209.91|216.9|214.9|218.65|216.65|210.17|208.17|0
1694631600000|2023-09-13 19:00:00|216.65|214.65|211.4|209.4|217.65|215.65|211.4|209.4|0
1694631900000|2023-09-13 19:05:00|211.15|209.15|210.15|208.15|212.9|210.9|209.4|207.4|0
1694632200000|2023-09-13 19:10:00|209.9|207.9|208.65|206.65|211.9|209.9|208.15|206.15|0
1694632500000|2023-09-13 19:15:00|208.4|206.4|212.65|210.65|212.9|210.9|208.15|206.15|0
1694632800000|2023-09-13 19:20:00|212.9|210.9|212.9|210.9|213.15|211.15|210.4|208.4|0
1694633100000|2023-09-13 19:25:00|213.15|211.15|214.65|212.65|214.9|212.9|212.4|210.4|0
1694633400000|2023-09-13 19:30:00|214.9|212.9|217.39|215.39|218.14|216.14|214.65|212.65|0
1694633700000|2023-09-13 19:35:00|217.64|215.64|217.39|215.39|218.39|216.39|215.65|213.65|0
1694634000000|2023-09-13 19:40:00|217.14|215.14|217.64|215.64|219.64|217.64|217.14|215.14|0
1694634300000|2023-09-13 19:45:00|217.39|215.39|217.64|215.64|218.89|216.89|216.4|214.4|0
1694634600000|2023-09-13 19:50:00|217.89|215.89|218.89|216.89|219.14|217.14|215.65|213.65|0
1694634900000|2023-09-13 19:55:00|219.14|217.14|219.65|217.65|222.64|220.64|218.14|216.14|0
1694635200000|2023-09-13 20:00:00|220.64|218.64|221.89|219.89|222.89|220.89|219.15|217.15|0
1694635500000|2023-09-13 20:05:00|221.64|219.64|222.89|220.89|223.14|221.14|221.51|219.51|0
1694635800000|2023-09-13 20:10:00|222.64|220.64|221.89|219.89|223.14|221.14|221.89|219.89|0
1694636100000|2023-09-13 20:15:00|222.59|220.19|222.59|220.19|222.84|220.44|222.09|219.69|0
1694636400000|2023-09-13 20:20:00|222.84|220.44|222.34|219.94|222.84|220.44|222.34|219.94|0
1694636700000|2023-09-13 20:25:00|222.59|220.19|222.59|220.19|222.59|220.19|222.34|219.94|0
1694637000000|2023-09-13 20:30:00|222.84|220.44|223.59|221.19|223.59|221.19|222.59|220.19|0
1694637300000|2023-09-13 20:35:00|223.84|221.44|223.59|221.19|224.09|221.69|223.34|220.94|0
1694637600000|2023-09-13 20:40:00|223.34|220.94|223.34|220.94|223.59|221.19|222.84|220.44|0
1694637900000|2023-09-13 20:45:00|223.59|221.19|223.59|221.19|223.59|221.19|223.34|220.94|0
1694638200000|2023-09-13 20:50:00|223.34|220.94|223.09|220.69|223.59|221.19|223.09|220.69|0
1694638500000|2023-09-13 20:55:00|222.84|220.44|223.96|221.56|224.21|221.81|222.09|219.69|0
1694638800000|2023-09-13 21:00:00|223.63|221.23|223.74|221.34|223.85|221.45|223.52|221.12|0
1694639100000|2023-09-13 21:05:00|223.63|221.23|223.45|221.05|223.81|221.41|223.22|220.82|0
1694639400000|2023-09-13 21:10:00|223.48|221.08|223.15|220.75|223.52|221.12|223.15|220.75|0
1694639700000|2023-09-13 21:15:00|223.33|220.93|223.22|220.82|223.48|221.08|223.08|220.68|0
1694640000000|2023-09-13 21:20:00|223.15|220.75|223.33|220.93|223.48|221.08|223.15|220.75|0
1694640300000|2023-09-13 21:25:00|223.37|220.97|223.45|221.05|223.48|221.08|223.33|220.93|0
1694640600000|2023-09-13 21:30:00|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1694640900000|2023-09-13 21:35:00|223.22|220.82|223.08|220.68|223.37|220.97|223.08|220.68|0
1694641200000|2023-09-13 21:40:00|223.45|221.05|223.48|221.08|223.48|221.08|223.45|221.05|0
1694641500000|2023-09-13 21:45:00|223.41|221.01|223.56|221.16|223.56|221.16|223.41|221.01|0
1694641800000|2023-09-13 21:50:00|223.52|221.12|223.48|221.08|223.52|221.12|223.37|220.97|0
1694642100000|2023-09-13 21:55:00|223.56|221.16|222.71|220.31|223.56|221.16|222.67|220.27|0
1694642400000|2023-09-13 22:00:00|223.46|221.06|221.84|219.44|223.71|221.31|221.84|219.44|0
1694642700000|2023-09-13 22:05:00|221.71|219.31|222.09|219.69|222.09|219.69|221.34|218.94|0
1694643000000|2023-09-13 22:10:00|221.84|219.44|221.59|219.19|221.84|219.44|221.34|218.94|0
1694643300000|2023-09-13 22:15:00|221.84|219.44|222.59|220.19|222.59|220.19|221.84|219.44|0
1694643600000|2023-09-13 22:20:00|222.71|220.31|222.84|220.44|223.09|220.69|222.59|220.19|0
1694643900000|2023-09-13 22:25:00|222.34|219.94|222.59|220.19|222.84|220.44|222.34|219.94|0
1694644200000|2023-09-13 22:30:00|222.84|220.44|222.59|220.19|222.84|220.44|222.59|220.19|0
1694644500000|2023-09-13 22:35:00|222.34|219.94|222.09|219.69|222.34|219.94|221.84|219.44|0
1694644800000|2023-09-13 22:40:00|222.21|219.81|221.59|219.19|222.34|219.94|221.59|219.19|0
1694645100000|2023-09-13 22:45:00|221.84|219.44|221.84|219.44|222.09|219.69|221.71|219.31|0
1694645400000|2023-09-13 22:50:00|221.71|219.31|221.84|219.44|221.84|219.44|221.59|219.19|0
1694645700000|2023-09-13 22:55:00|222.09|219.69|222.59|220.19|222.59|220.19|221.84|219.44|0
1694646000000|2023-09-13 23:00:00|222.71|220.31|222.71|220.31|222.84|220.44|222.34|219.94|0
1694646300000|2023-09-13 23:05:00|222.59|220.19|222.34|219.94|222.59|220.19|222.34|219.94|0
1694646600000|2023-09-13 23:10:00|222.09|219.69|224.34|221.94|224.84|222.44|222.09|219.69|0
1694646900000|2023-09-13 23:15:00|224.59|222.19|224.59|222.19|224.59|222.19|224.09|221.69|0
1694647200000|2023-09-13 23:20:00|224.34|221.94|224.09|221.69|224.59|222.19|224.09|221.69|0
1694647500000|2023-09-13 23:25:00|224.21|221.81|224.09|221.69|224.59|222.19|224.09|221.69|0
1694647800000|2023-09-13 23:30:00|224.34|221.94|224.09|221.69|224.59|222.19|223.84|221.44|0
1694648100000|2023-09-13 23:35:00|223.96|221.56|223.84|221.44|224.09|221.69|223.84|221.44|0
1694648400000|2023-09-13 23:40:00|224.09|221.69|224.09|221.69|224.59|222.19|223.96|221.56|0
1694648700000|2023-09-13 23:45:00|224.34|221.94|225.09|222.69|225.34|222.94|224.34|221.94|0
1694649000000|2023-09-13 23:50:00|225.34|222.94|225.09|222.69|225.59|223.19|225.09|222.69|0
1694649300000|2023-09-13 23:55:00|225.34|222.94|225.09|222.69|225.34|222.94|225.09|222.69|0
1694649600000|2023-09-14 00:00:00|225.34|222.94|224.84|222.44|225.34|222.94|224.09|221.69|0
1694649900000|2023-09-14 00:05:00|224.71|222.31|225.84|223.44|226.34|223.94|224.59|222.19|0
1694650200000|2023-09-14 00:10:00|225.59|223.19|224.84|222.44|225.84|223.44|224.34|221.94|0
1694650500000|2023-09-14 00:15:00|225.09|222.69|225.58|223.18|226.09|223.69|224.46|222.06|0
1694650800000|2023-09-14 00:20:00|225.33|222.93|226.33|223.93|226.58|224.18|225.33|222.93|0
1694651100000|2023-09-14 00:25:00|226.08|223.68|226.58|224.18|226.58|224.18|225.83|223.43|0
1694651400000|2023-09-14 00:30:00|226.38|224.38|226.38|224.38|226.38|224.38|226.13|224.13|0
1694651700000|2023-09-14 00:35:00|226.25|224.25|226.38|224.38|226.38|224.38|225.63|223.63|0
1694652000000|2023-09-14 00:40:00|227.13|225.13|227.13|225.13|227.38|225.38|226.88|224.88|0
1694652300000|2023-09-14 00:45:00|227.38|225.38|228.38|226.38|229.13|227.13|227.38|225.38|0
1694652600000|2023-09-14 00:50:00|228.63|226.63|229.13|227.13|229.38|227.38|228.38|226.38|0
1694652900000|2023-09-14 00:55:00|229.38|227.38|229.13|227.13|229.38|227.38|228.88|226.88|0
1694653200000|2023-09-14 01:00:00|229.38|227.38|229.13|227.13|229.38|227.38|228.63|226.63|0
1694653500000|2023-09-14 01:05:00|229.38|227.38|229.13|227.13|229.63|227.63|229.13|227.13|0
1694653800000|2023-09-14 01:10:00|229.38|227.38|228.88|226.88|229.88|227.88|228.75|226.75|0
1694654100000|2023-09-14 01:15:00|229.13|227.13|229.63|227.63|229.88|227.88|228.88|226.88|0
1694654400000|2023-09-14 01:20:00|229.38|227.38|228.75|226.75|229.63|227.63|228.63|226.63|0
1694654700000|2023-09-14 01:25:00|228.88|226.88|228.38|226.38|228.88|226.88|227.88|225.88|0
1694655000000|2023-09-14 01:30:00|228.13|226.13|227.88|225.88|228.38|226.38|227.38|225.38|0
1694655300000|2023-09-14 01:35:00|228.13|226.13|227.63|225.63|228.13|226.13|226.88|224.88|0
1694655600000|2023-09-14 01:40:00|227.88|225.88|230.63|228.63|231.38|229.38|227.88|225.88|0
1694655900000|2023-09-14 01:45:00|230.38|228.38|230.13|228.13|231.63|229.63|230.13|228.13|0
1694656200000|2023-09-14 01:50:00|230.38|228.38|229.88|227.88|230.38|228.38|229.13|227.13|0
1694656500000|2023-09-14 01:55:00|229.63|227.63|228.88|226.88|229.63|227.63|228.63|226.63|0
1694656800000|2023-09-14 02:00:00|228.63|226.63|228.88|226.88|228.88|226.88|228.13|226.13|0
1694657100000|2023-09-14 02:05:00|228.63|226.63|228.38|226.38|228.88|226.88|227.63|225.63|0
1694657400000|2023-09-14 02:10:00|228.13|226.13|227.13|225.13|228.38|226.38|226.63|224.63|0
1694657700000|2023-09-14 02:15:00|227.38|225.38|227.38|225.38|227.63|225.63|226.63|224.63|0
1694658000000|2023-09-14 02:20:00|227.63|225.63|228.13|226.13|228.13|226.13|227.13|225.13|0
1694658300000|2023-09-14 02:25:00|228.38|226.38|229.13|227.13|229.63|227.63|228.38|226.38|0
1694658600000|2023-09-14 02:30:00|229.38|227.38|229.63|227.63|229.88|227.88|229.13|227.13|0
1694658900000|2023-09-14 02:35:00|229.88|227.88|230.38|228.38|230.38|228.38|229.63|227.63|0
1694659200000|2023-09-14 02:40:00|230.63|228.63|230.63|228.63|230.63|228.63|230.38|228.38|0
1694659500000|2023-09-14 02:45:00|230.38|228.38|230.13|228.13|230.63|228.63|229.88|227.88|0
1694659800000|2023-09-14 02:50:00|230.38|228.38|230.38|228.38|230.63|228.63|230.38|228.38|0
1694660100000|2023-09-14 02:55:00|230.63|228.63|230.63|228.63|230.88|228.88|230.38|228.38|0
1694660400000|2023-09-14 03:00:00|230.88|228.88|231.13|229.13|232.38|230.38|230.88|228.88|0
1694660700000|2023-09-14 03:05:00|231.38|229.38|231.63|229.63|231.63|229.63|230.88|228.88|0
1694661000000|2023-09-14 03:10:00|231.38|229.38|230.63|228.63|231.88|229.88|230.63|228.63|0
1694661300000|2023-09-14 03:15:00|230.88|228.88|230.63|228.63|230.88|228.88|230.38|228.38|0
1694661600000|2023-09-14 03:20:00|230.88|228.88|231.63|229.63|231.63|229.63|230.63|228.63|0
1694661900000|2023-09-14 03:25:00|231.88|229.88|231.88|229.88|232.88|230.88|231.63|229.63|0
1694662200000|2023-09-14 03:30:00|231.63|229.63|232.13|230.13|232.38|230.38|231.63|229.63|0
1694662500000|2023-09-14 03:35:00|232.38|230.38|232.63|230.63|233.13|231.13|232.38|230.38|0
1694662800000|2023-09-14 03:40:00|232.13|230.13|232.63|230.63|232.88|230.88|231.88|229.88|0
1694663100000|2023-09-14 03:45:00|232.38|230.38|232.63|230.63|232.88|230.88|232.38|230.38|0
1694663400000|2023-09-14 03:50:00|232.75|230.75|233.38|231.38|233.38|231.38|232.75|230.75|0
1694663700000|2023-09-14 03:55:00|233.25|231.25|233.88|231.88|233.88|231.88|232.88|230.88|0
1694664000000|2023-09-14 04:00:00|233.63|231.63|233.63|231.63|234.13|232.13|233.63|231.63|0
1694664300000|2023-09-14 04:05:00|233.88|231.88|233.13|231.13|233.88|231.88|233.13|231.13|0
1694664600000|2023-09-14 04:10:00|233.38|231.38|233.63|231.63|233.88|231.88|233.38|231.38|0
1694664900000|2023-09-14 04:15:00|233.5|231.5|233.63|231.63|233.88|231.88|233.13|231.13|0
1694665200000|2023-09-14 04:20:00|233.38|231.38|233.88|231.88|234.13|232.13|233.38|231.38|0
1694665500000|2023-09-14 04:25:00|233.63|231.63|234.13|232.13|234.13|232.13|233.38|231.38|0
1694665800000|2023-09-14 04:30:00|233.88|231.88|233.63|231.63|233.88|231.88|233.13|231.13|0
1694666100000|2023-09-14 04:35:00|233.38|231.38|232.38|230.38|233.38|231.38|232.13|230.13|0
1694666400000|2023-09-14 04:40:00|232.13|230.13|232.63|230.63|232.88|230.88|232.13|230.13|0
1694666700000|2023-09-14 04:45:00|232.38|230.38|231.88|229.88|232.88|230.88|231.88|229.88|0
1694667000000|2023-09-14 04:50:00|232.13|230.13|232.13|230.13|232.13|230.13|231.63|229.63|0
1694667300000|2023-09-14 04:55:00|231.88|229.88|231.88|229.88|232.13|230.13|231.63|229.63|0
1694667600000|2023-09-14 05:00:00|231.63|229.63|231.88|229.88|232.13|230.13|231.38|229.38|0
1694667900000|2023-09-14 05:05:00|231.63|229.63|232.38|230.38|232.38|230.38|231.38|229.38|0
1694668200000|2023-09-14 05:10:00|232.63|230.63|232.63|230.63|233.13|231.13|232.13|230.13|0
1694668500000|2023-09-14 05:15:00|232.88|230.88|232.88|230.88|233.13|231.13|232.38|230.38|0
1694668800000|2023-09-14 05:20:00|232.63|230.63|232.63|230.63|232.88|230.88|232.13|230.13|0
1694669100000|2023-09-14 05:25:00|232.88|230.88|233.38|231.38|233.63|231.63|232.63|230.63|0
1694669400000|2023-09-14 05:30:00|233.63|231.63|234.88|232.88|235.88|233.88|233.63|231.63|0
1694669700000|2023-09-14 05:35:00|234.75|232.75|232.88|230.88|234.75|232.75|232.88|230.88|0
1694670000000|2023-09-14 05:40:00|232.63|230.63|232.88|230.88|233.38|231.38|232.5|230.5|0
1694670300000|2023-09-14 05:45:00|232.63|230.63|231.88|229.88|232.88|230.88|231.88|229.88|0
1694670600000|2023-09-14 05:50:00|232.13|230.13|232.88|230.88|232.88|230.88|231.88|229.88|0
1694670900000|2023-09-14 05:55:00|233|231|233.38|231.38|233.88|231.88|233|231|0
1694671200000|2023-09-14 06:00:00|233.63|231.63|232.13|230.13|233.63|231.63|231.63|229.63|0
1694671500000|2023-09-14 06:05:00|231.75|229.75|231.88|229.88|232.13|230.13|231.13|229.13|0
1694671800000|2023-09-14 06:10:00|231.63|229.63|232.13|230.13|232.63|230.63|231.63|229.63|0
1694672100000|2023-09-14 06:15:00|232.38|230.38|231.38|229.38|232.38|230.38|231.38|229.38|0
1694672400000|2023-09-14 06:20:00|231.63|229.63|232.88|230.88|232.88|230.88|231.63|229.63|0
1694672700000|2023-09-14 06:25:00|233.13|231.13|233.63|231.63|234.13|232.13|233.13|231.13|0
1694673000000|2023-09-14 06:30:00|233.88|231.88|233.63|231.63|234.38|232.38|232.88|230.88|0
1694673300000|2023-09-14 06:35:00|233.38|231.38|232.88|230.88|233.88|231.88|232.75|230.75|0
1694673600000|2023-09-14 06:40:00|232.63|230.63|232.13|230.13|232.88|230.88|231.88|229.88|0
1694673900000|2023-09-14 06:45:00|232.38|230.38|231.13|229.13|232.38|230.38|230.88|228.88|0
1694674200000|2023-09-14 06:50:00|230.88|228.88|230.88|228.88|231.63|229.63|230.63|228.63|0
1694674500000|2023-09-14 06:55:00|231.13|229.13|231.63|229.63|231.63|229.63|230.63|228.63|0
1694674800000|2023-09-14 07:00:00|231.13|229.13|228.88|226.88|231.13|229.13|228.88|226.88|0
1694675100000|2023-09-14 07:05:00|229.13|227.13|229.13|227.13|229.38|227.38|227.88|225.88|0
1694675400000|2023-09-14 07:10:00|229.38|227.38|229.38|227.38|231.63|229.63|228.63|226.63|0
1694675700000|2023-09-14 07:15:00|229.63|227.63|228.13|226.13|230.13|228.13|228.13|226.13|0
1694676000000|2023-09-14 07:20:00|228.38|226.38|229.63|227.63|229.63|227.63|227.63|225.63|0
1694676300000|2023-09-14 07:25:00|230.13|228.13|229.13|227.13|230.38|228.38|227.75|225.75|0
1694676600000|2023-09-14 07:30:00|228.13|226.13|231.13|229.13|231.38|229.38|228.13|226.13|0
1694676900000|2023-09-14 07:35:00|231.38|229.38|230.38|228.38|232.13|230.13|230|228|0
1694677200000|2023-09-14 07:40:00|230.13|228.13|228.63|226.63|230.38|228.38|227.63|225.63|0
1694677500000|2023-09-14 07:45:00|228.13|226.13|231.13|229.13|231.13|229.13|228.13|226.13|0
1694677800000|2023-09-14 07:50:00|230.88|228.88|229.38|227.38|231.13|229.13|228.88|226.88|0
1694678100000|2023-09-14 07:55:00|229.13|227.13|229.38|227.38|230.13|228.13|228.38|226.38|0
1694678400000|2023-09-14 08:00:00|228.88|226.88|229.88|227.88|229.88|227.88|227.88|225.88|0
1694678700000|2023-09-14 08:05:00|229.63|227.63|228.88|226.88|230.13|228.13|228.13|226.13|0
1694679000000|2023-09-14 08:10:00|229.13|227.13|228.38|226.38|229.63|227.63|227.63|225.63|0
1694679300000|2023-09-14 08:15:00|228.13|226.13|227.63|225.63|228.38|226.38|226.88|224.88|0
1694679600000|2023-09-14 08:20:00|227.13|225.13|225.88|223.88|227.63|225.63|225.63|223.63|0
1694679900000|2023-09-14 08:25:00|225.75|223.75|226.38|224.38|227.13|225.13|223.88|221.88|0
1694680200000|2023-09-14 08:30:00|226.63|224.63|227.38|225.38|227.75|225.75|225.88|223.88|0
1694680500000|2023-09-14 08:35:00|227.5|225.5|229.38|227.38|229.63|227.63|227.13|225.13|0
1694680800000|2023-09-14 08:40:00|229.13|227.13|229.88|227.88|230.13|228.13|229.13|227.13|0
1694681100000|2023-09-14 08:45:00|229.63|227.63|230.13|228.13|230.38|228.38|229.38|227.38|0
1694681400000|2023-09-14 08:50:00|230.38|228.38|231.13|229.13|232.13|230.13|230.13|228.13|0
1694681700000|2023-09-14 08:55:00|230.88|228.88|230.38|228.38|231.13|229.13|229.88|227.88|0
1694682000000|2023-09-14 09:00:00|230|228|229.88|227.88|230.38|228.38|228.38|226.38|0
1694682300000|2023-09-14 09:05:00|229.63|227.63|231.88|229.88|232.13|230.13|229.63|227.63|0
1694682600000|2023-09-14 09:10:00|232.13|230.13|233.38|231.38|233.38|231.38|230.63|228.63|0
1694682900000|2023-09-14 09:15:00|233.13|231.13|233.13|231.13|233.63|231.63|232.63|230.63|0
1694683200000|2023-09-14 09:20:00|232.88|230.88|233.63|231.63|233.63|231.63|232.63|230.63|0
1694683500000|2023-09-14 09:25:00|233.38|231.38|233.88|231.88|234.38|232.38|233.13|231.13|0
1694683800000|2023-09-14 09:30:00|233.63|231.63|233.38|231.38|234.13|232.13|233.13|231.13|0
1694684100000|2023-09-14 09:35:00|233.13|231.13|231.63|229.63|233.38|231.38|231.38|229.38|0
1694684400000|2023-09-14 09:40:00|231.88|229.88|230.75|228.75|231.88|229.88|230.38|228.38|0
1694684700000|2023-09-14 09:45:00|230.88|228.88|231.88|229.88|232.63|230.63|230.88|228.88|0
1694685000000|2023-09-14 09:50:00|231.63|229.63|232.13|230.13|232.63|230.63|230.88|228.88|0
1694685300000|2023-09-14 09:55:00|232.38|230.38|232.88|230.88|233.13|231.13|231.63|229.63|0
1694685600000|2023-09-14 10:00:00|233|231|233.38|231.38|233.63|231.63|232.63|230.63|0
1694685900000|2023-09-14 10:05:00|233.63|231.63|233.63|231.63|234|232|233.13|231.13|0
1694686200000|2023-09-14 10:10:00|233.88|231.88|234.88|232.88|234.88|232.88|233.88|231.88|0
1694686500000|2023-09-14 10:15:00|234.63|232.63|234.38|232.38|235.13|233.13|233.38|231.38|0
1694686800000|2023-09-14 10:20:00|234.13|232.13|234.63|232.63|236.38|234.38|232.63|230.63|0
1694687100000|2023-09-14 10:25:00|234.38|232.38|235.38|233.38|235.88|233.88|234.38|232.38|0
1694687400000|2023-09-14 10:30:00|235.13|233.13|235.63|233.63|236.13|234.13|234.63|232.63|0
1694687700000|2023-09-14 10:35:00|235.38|233.38|237.13|235.13|237.38|235.38|235.38|233.38|0
1694688000000|2023-09-14 10:40:00|237.38|235.38|238.13|236.13|238.13|236.13|237.13|235.13|0
1694688300000|2023-09-14 10:45:00|238.38|236.38|238.13|236.13|238.88|236.88|237.38|235.38|0
1694688600000|2023-09-14 10:50:00|237.88|235.88|236.88|234.88|238.13|236.13|236.88|234.88|0
1694688900000|2023-09-14 10:55:00|236.63|234.63|238.13|236.13|238.38|236.38|236.63|234.63|0
1694689200000|2023-09-14 11:00:00|237.88|235.88|239.38|237.38|239.38|237.38|237.38|235.38|0
1694689500000|2023-09-14 11:05:00|239.63|237.63|239.13|237.13|239.88|237.88|239.13|237.13|0
1694689800000|2023-09-14 11:10:00|238.88|236.88|239.38|237.38|239.88|237.88|238.38|236.38|0
1694690100000|2023-09-14 11:15:00|238.88|236.88|238.63|236.63|239.13|237.13|237.88|235.88|0
1694690400000|2023-09-14 11:20:00|238.88|236.88|237.88|235.88|239.38|237.38|237.63|235.63|0
1694690700000|2023-09-14 11:25:00|237.63|235.63|236.88|234.88|238.13|236.13|236.63|234.63|0
1694691000000|2023-09-14 11:30:00|236.63|234.63|236.63|234.63|238.13|236.13|236.38|234.38|0
1694691300000|2023-09-14 11:35:00|236.38|234.38|235.63|233.63|236.88|234.88|235.63|233.63|0
1694691600000|2023-09-14 11:40:00|235.13|233.13|235.13|233.13|235.88|233.88|234.63|232.63|0
1694691900000|2023-09-14 11:45:00|234.88|232.88|235.63|233.63|235.88|233.88|234.38|232.38|0
1694692200000|2023-09-14 11:50:00|235.38|233.38|233.88|231.88|235.63|233.63|233.88|231.88|0
1694692500000|2023-09-14 11:55:00|233.63|231.63|234.38|232.38|234.88|232.88|233.63|231.63|0
1694692800000|2023-09-14 12:00:00|234.13|232.13|236.38|234.38|236.38|234.38|233.63|231.63|0
1694693100000|2023-09-14 12:05:00|236.63|234.63|237.25|235.25|237.63|235.63|236.13|234.13|0
1694693400000|2023-09-14 12:10:00|237.13|235.13|236.38|234.38|237.88|235.88|236.13|234.13|0
1694693700000|2023-09-14 12:15:00|236.88|234.88|240.13|238.13|241.13|239.13|234.38|232.38|0
1694694000000|2023-09-14 12:20:00|239.63|237.63|236.88|234.88|241.13|239.13|235.63|233.63|0
1694694300000|2023-09-14 12:25:00|236.63|234.63|238.88|236.88|240.38|238.38|236.63|234.63|0
1694694600000|2023-09-14 12:30:00|238.63|236.63|234.13|232.13|238.63|236.63|230.63|228.63|0
1694694900000|2023-09-14 12:35:00|233.63|231.63|233.38|231.38|233.88|231.88|229.63|227.63|0
1694695200000|2023-09-14 12:40:00|233.13|231.13|235.13|233.13|236.13|234.13|230.88|228.88|0
1694695500000|2023-09-14 12:45:00|235.38|233.38|233.63|231.63|235.88|233.88|233.13|231.13|0
1694695800000|2023-09-14 12:50:00|232.88|230.88|241.38|239.38|242.63|240.63|232.63|230.63|0
1694696100000|2023-09-14 12:55:00|241.63|239.63|240.88|238.88|241.88|239.88|238.88|236.88|0
1694696400000|2023-09-14 13:00:00|240.63|238.63|242.38|240.38|243.38|241.38|239.63|237.63|0
1694696700000|2023-09-14 13:05:00|242.63|240.63|243.38|241.38|246.63|244.63|242.63|240.63|0
1694697000000|2023-09-14 13:10:00|243.63|241.63|245.13|243.13|246.13|244.13|241.88|239.88|0
1694697300000|2023-09-14 13:15:00|244.88|242.88|246.13|244.13|246.63|244.63|244.38|242.38|0
1694697600000|2023-09-14 13:20:00|246.38|244.38|243.88|241.88|249.38|247.38|243.88|241.88|0
1694697900000|2023-09-14 13:25:00|243.63|241.63|244.13|242.13|244.88|242.88|241.63|239.63|0
1694698200000|2023-09-14 13:30:00|244.38|242.38|239.38|237.38|246.38|244.38|237.63|235.63|0
1694698500000|2023-09-14 13:35:00|239.13|237.13|241.38|239.38|242.88|240.88|238.38|236.38|0
1694698800000|2023-09-14 13:40:00|241.13|239.13|239.13|237.13|242.38|240.38|236.63|234.63|0
1694699100000|2023-09-14 13:45:00|240.13|238.13|238.38|236.38|241.63|239.63|237.38|235.38|0
1694699400000|2023-09-14 13:50:00|238.63|236.63|236.88|234.88|239.88|237.88|235.38|233.38|0
1694699700000|2023-09-14 13:55:00|236.38|234.38|242.13|240.13|242.13|240.13|233.88|231.88|0
1694700000000|2023-09-14 14:00:00|242.88|240.88|235.13|233.13|243.88|241.88|234.88|232.88|0
1694700300000|2023-09-14 14:05:00|234.63|232.63|234.88|232.88|237.63|235.63|234.38|232.38|0
1694700600000|2023-09-14 14:10:00|235|233|234.88|232.88|236.38|234.38|231.63|229.63|0
1694700900000|2023-09-14 14:15:00|233.88|231.88|231.63|229.63|235.63|233.63|230.63|228.63|0
1694701200000|2023-09-14 14:20:00|231.13|229.13|236.88|234.88|237.13|235.13|230.38|228.38|0
1694701500000|2023-09-14 14:25:00|236.63|234.63|238.13|236.13|238.13|236.13|234.88|232.88|0
1694701800000|2023-09-14 14:30:00|238.63|236.63|240.88|238.88|241.38|239.38|237.88|235.88|0
1694702100000|2023-09-14 14:35:00|240.63|238.63|240.63|238.63|242.38|240.38|239.38|237.38|0
1694702400000|2023-09-14 14:40:00|240.88|238.88|244.88|242.88|244.88|242.88|240.63|238.63|0
1694702700000|2023-09-14 14:45:00|245.13|243.13|247.38|245.38|248.13|246.13|245.13|243.13|0
1694703000000|2023-09-14 14:50:00|247.88|245.88|247.63|245.63|249.38|247.38|246.88|244.88|0
1694703300000|2023-09-14 14:55:00|248.13|246.13|248.13|246.13|249.38|247.38|248.13|246.13|0
1694703600000|2023-09-14 15:00:00|248.63|246.63|250.13|248.13|250.88|248.88|248.38|246.38|0
1694703900000|2023-09-14 15:05:00|250.38|248.38|251.13|249.13|251.63|249.63|248.88|246.88|0
1694704200000|2023-09-14 15:10:00|251.38|249.38|251.38|249.38|252.63|250.63|250.88|248.88|0
1694704500000|2023-09-14 15:15:00|251.63|249.63|250.88|248.88|251.63|249.63|249.38|247.38|0
1694704800000|2023-09-14 15:20:00|251.13|249.13|250.13|248.13|251.13|249.13|249.13|247.13|0
1694705100000|2023-09-14 15:25:00|249.88|247.88|248.38|246.38|250.13|248.13|247.88|245.88|0
1694705400000|2023-09-14 15:30:00|248.63|246.63|247.63|245.63|250.13|248.13|247.38|245.38|0
1694705700000|2023-09-14 15:35:00|247.13|245.13|246.5|244.5|248.88|246.88|246.38|244.38|0
1694706000000|2023-09-14 15:40:00|246.38|244.38|246.63|244.63|246.88|244.88|243.63|241.63|0
1694706300000|2023-09-14 15:45:00|246.38|244.38|248.63|246.63|248.88|246.88|246.13|244.13|0
1694706600000|2023-09-14 15:50:00|248.88|246.88|251.63|249.63|251.63|249.63|248.88|246.88|0
1694706900000|2023-09-14 15:55:00|251.38|249.38|252.38|250.38|252.38|250.38|251.13|249.13|0
1694707200000|2023-09-14 16:00:00|252.13|250.13|251.63|249.63|252.88|250.88|251.13|249.13|0
1694707500000|2023-09-14 16:05:00|251.38|249.38|251.13|249.13|252.38|250.38|251.13|249.13|0
1694707800000|2023-09-14 16:10:00|251.38|249.38|253.88|251.88|253.88|251.88|250.88|248.88|0
1694708100000|2023-09-14 16:15:00|254.13|252.13|256.13|254.13|258.13|256.13|254.13|252.13|0
1694708400000|2023-09-14 16:20:00|256.38|254.38|254.13|252.13|256.63|254.63|253.88|251.88|0
1694708700000|2023-09-14 16:25:00|253.63|251.63|254.13|252.13|255.38|253.38|252.88|250.88|0
1694709000000|2023-09-14 16:30:00|254.38|252.38|255.38|253.38|256.88|254.88|253.88|251.88|0
1694709300000|2023-09-14 16:35:00|255.63|253.63|254.63|252.63|255.63|253.63|253.13|251.13|0
1694709600000|2023-09-14 16:40:00|254.88|252.88|256.38|254.38|256.38|254.38|254.63|252.63|0
1694709900000|2023-09-14 16:45:00|255.88|253.88|257.63|255.63|257.63|255.63|255.13|253.13|0
1694710200000|2023-09-14 16:50:00|257.38|255.38|259.63|257.63|259.63|257.63|257.13|255.13|0
1694710500000|2023-09-14 16:55:00|259.38|257.38|259.88|257.88|260.13|258.13|259.13|257.13|0
1694710800000|2023-09-14 17:00:00|259.63|257.63|258.63|256.63|259.63|257.63|257.63|255.63|0
1694711100000|2023-09-14 17:05:00|258.38|256.38|257.13|255.13|258.38|256.38|256.88|254.88|0
1694711400000|2023-09-14 17:10:00|256.88|254.88|258.13|256.13|258.88|256.88|256.88|254.88|0
1694711700000|2023-09-14 17:15:00|257.88|255.88|257.88|255.88|257.88|255.88|256.63|254.63|0
1694712000000|2023-09-14 17:20:00|257.63|255.63|256.63|254.63|259.13|257.13|256.63|254.63|0
1694712300000|2023-09-14 17:25:00|256.13|254.13|257.13|255.13|257.88|255.88|255.88|253.88|0
1694712600000|2023-09-14 17:30:00|257.38|255.38|259.38|257.38|259.38|257.38|257.38|255.38|0
1694712900000|2023-09-14 17:35:00|259.88|257.88|259.63|257.63|260.13|258.13|258.13|256.13|0
1694713200000|2023-09-14 17:40:00|259.38|257.38|258.88|256.88|259.38|257.38|257.13|255.13|0
1694713500000|2023-09-14 17:45:00|258.63|256.63|256.38|254.38|258.63|256.63|255.88|253.88|0
1694713800000|2023-09-14 17:50:00|255.88|253.88|256.63|254.63|257.63|255.63|255.38|253.38|0
1694714100000|2023-09-14 17:55:00|256.13|254.13|254.88|252.88|256.13|254.13|254.88|252.88|0
1694714400000|2023-09-14 18:00:00|254.63|252.63|254.63|252.63|256.38|254.38|254.13|252.13|0
1694714700000|2023-09-14 18:05:00|254.38|252.38|254.88|252.88|256.63|254.63|254.13|252.13|0
1694715000000|2023-09-14 18:10:00|254.63|252.63|254.63|252.63|255.63|253.63|254.13|252.13|0
1694715300000|2023-09-14 18:15:00|254.38|252.38|253.63|251.63|255.38|253.38|253.63|251.63|0
1694715600000|2023-09-14 18:20:00|253.75|251.75|253.38|251.38|256.38|254.38|253.38|251.38|0
1694715900000|2023-09-14 18:25:00|253.63|251.63|253.63|251.63|255.38|253.38|253.13|251.13|0
1694716200000|2023-09-14 18:30:00|253.88|251.88|255.38|253.38|255.63|253.63|252.88|250.88|0
1694716500000|2023-09-14 18:35:00|255.63|253.63|256.63|254.63|257.13|255.13|255.38|253.38|0
1694716800000|2023-09-14 18:40:00|256.88|254.88|258.88|256.88|259.13|257.13|255.88|253.88|0
1694717100000|2023-09-14 18:45:00|259.13|257.13|259.38|257.38|259.38|257.38|257.63|255.63|0
1694717400000|2023-09-14 18:50:00|259.13|257.13|258.88|256.88|259.38|257.38|257.63|255.63|0
1694717700000|2023-09-14 18:55:00|259.13|257.13|259.38|257.38|259.38|257.38|258.13|256.13|0
1694718000000|2023-09-14 19:00:00|259.13|257.13|262.63|260.63|262.63|260.63|259.13|257.13|0
1694718300000|2023-09-14 19:05:00|262.38|260.38|262.13|260.13|263.88|261.88|262.13|260.13|0
1694718600000|2023-09-14 19:10:00|262.38|260.38|262.13|260.13|263.13|261.13|261.63|259.63|0
1694718900000|2023-09-14 19:15:00|261.88|259.88|260.63|258.63|262.13|260.13|260.38|258.38|0
1694719200000|2023-09-14 19:20:00|260.38|258.38|258.63|256.63|260.88|258.88|258.63|256.63|0
1694719500000|2023-09-14 19:25:00|258.38|256.38|256.38|254.38|258.63|256.63|256.13|254.13|0
1694719800000|2023-09-14 19:30:00|256.13|254.13|255.88|253.88|256.63|254.63|254.38|252.38|0
1694720100000|2023-09-14 19:35:00|255.63|253.63|256.13|254.13|257.88|255.88|255.63|253.63|0
1694720400000|2023-09-14 19:40:00|256.38|254.38|258.13|256.13|258.38|256.38|256.38|254.38|0
1694720700000|2023-09-14 19:45:00|257.88|255.88|257.13|255.13|258.38|256.38|256.13|254.13|0
1694721000000|2023-09-14 19:50:00|258.13|256.13|255.88|253.88|259|257|255.63|253.63|0
1694721300000|2023-09-14 19:55:00|256.38|254.38|256.88|254.88|258.88|256.88|254.38|252.38|0
1694721600000|2023-09-14 20:00:00|256.13|254.13|257.63|255.63|258.13|256.13|256.13|254.13|0
1694721900000|2023-09-14 20:05:00|257.88|255.88|260.63|258.63|261.38|259.38|257.88|255.88|0
1694722200000|2023-09-14 20:10:00|260.88|258.88|261.38|259.38|261.63|259.63|260.63|258.63|0
1694722500000|2023-09-14 20:15:00|261.45|259.05|261.83|259.43|262.08|259.68|261.08|258.68|0
1694722800000|2023-09-14 20:20:00|261.58|259.18|261.58|259.18|261.83|259.43|261.33|258.93|0
1694723100000|2023-09-14 20:25:00|261.33|258.93|263.08|260.68|263.08|260.68|261.33|258.93|0
1698054900000|2023-10-23 09:55:00|286.83|284.43|287.11|284.71|287.54|285.14|286.83|284.43|0
1698055200000|2023-10-23 10:00:00|287.25|284.85|290.1|287.7|290.1|287.7|286.83|284.43|0
1698055500000|2023-10-23 10:05:00|289.96|287.56|289.81|287.41|290.39|287.99|288.82|286.42|0
1698055800000|2023-10-23 10:10:00|289.96|287.56|289.24|286.84|290.1|287.7|288.67|286.27|0
1698056100000|2023-10-23 10:15:00|288.96|286.56|289.24|286.84|290.95|288.55|288.53|286.13|0
1698056400000|2023-10-23 10:20:00|289.38|286.98|289.66|287.26|290.24|287.84|288.95|286.55|0
1698056700000|2023-10-23 10:25:00|289.73|287.33|288.61|286.21|290.52|288.12|288.54|286.14|0
1698057000000|2023-10-23 10:30:00|288.69|286.29|289.26|286.86|289.69|287.29|288.69|286.29|0
1698057300000|2023-10-23 10:35:00|289.11|286.71|290.26|287.86|290.69|288.29|288.97|286.57|0
1698057600000|2023-10-23 10:40:00|290.4|288|290.97|288.57|291.11|288.71|289.25|286.85|0
1698057900000|2023-10-23 10:45:00|290.9|288.5|291.4|289|292.09|289.69|290.83|288.43|0
1698058200000|2023-10-23 10:50:00|291.25|288.85|291.11|288.71|291.68|289.28|290.97|288.57|0
1698058500000|2023-10-23 10:55:00|291.25|288.85|291.97|289.57|291.97|289.57|290.39|287.99|0
1698058800000|2023-10-23 11:00:00|292.11|289.71|291.11|288.71|292.54|290.14|290.39|287.99|0
1698059100000|2023-10-23 11:05:00|291.54|289.14|290.82|288.42|292.11|289.71|290.53|288.13|0
1698059400000|2023-10-23 11:10:00|290.74|288.34|291.96|289.56|292.39|289.99|290.74|288.34|0
1698059700000|2023-10-23 11:15:00|291.82|289.42|292.54|290.14|292.97|290.57|291.68|289.28|0
1698060000000|2023-10-23 11:20:00|292.46|290.06|291.67|289.27|292.68|290.28|291.67|289.27|0
1698060300000|2023-10-23 11:25:00|291.39|288.99|292.1|289.7|292.82|290.42|291.1|288.7|0
1698060600000|2023-10-23 11:30:00|292.39|289.99|292.39|289.99|292.53|290.13|291.1|288.7|0
1698060900000|2023-10-23 11:35:00|292.24|289.84|295.12|292.72|295.12|292.72|291.74|289.34|0
1698061200000|2023-10-23 11:40:00|295.19|292.79|295.8|293.4|295.88|293.48|294.32|291.92|0
1698061500000|2023-10-23 11:45:00|295.88|293.48|294.28|291.88|295.88|293.48|294.28|291.88|0
1698061800000|2023-10-23 11:50:00|294.43|292.03|294.43|292.03|294.86|292.46|294.28|291.88|0
1698062100000|2023-10-23 11:55:00|294.64|292.24|292.76|290.36|294.72|292.32|291.98|289.58|0
1698062400000|2023-10-23 12:00:00|292.84|290.44|291.83|289.43|293.56|291.16|290.68|288.28|0
1698062700000|2023-10-23 12:05:00|291.69|289.29|291.04|288.64|292.26|289.86|290.25|287.85|0
1698063000000|2023-10-23 12:10:00|290.68|288.28|291.11|288.71|292.12|289.72|290.68|288.28|0
1698063300000|2023-10-23 12:15:00|291.4|289|294.05|291.65|294.71|292.31|290.68|288.28|0
1698063600000|2023-10-23 12:20:00|294.13|291.73|294.99|292.59|295.57|293.17|294.13|291.73|0
1698063900000|2023-10-23 12:25:00|294.85|292.45|294.99|292.59|297.46|295.06|294.85|292.45|0
1698064200000|2023-10-23 12:30:00|294.92|292.52|295.28|292.88|295.86|293.46|293.98|291.58|0
1698064500000|2023-10-23 12:35:00|295.14|292.74|296.73|294.33|296.87|294.47|294.92|292.52|0
1698064800000|2023-10-23 12:40:00|296.65|294.25|296.07|293.67|297.02|294.62|295.86|293.46|0
1698065100000|2023-10-23 12:45:00|296.14|293.74|294.41|292.01|296.29|293.89|293.97|291.57|0
1698065400000|2023-10-23 12:50:00|294.12|291.72|294.19|291.79|295.13|292.73|293.69|291.29|0
1698065700000|2023-10-23 12:55:00|293.97|291.57|293.54|291.14|294.55|292.15|293.25|290.85|0
1698066000000|2023-10-23 13:00:00|293.83|291.43|294.98|292.58|294.98|292.58|293.68|291.28|0
1698066300000|2023-10-23 13:05:00|295.27|292.87|293.68|291.28|296.72|294.32|293.68|291.28|0
1698066600000|2023-10-23 13:10:00|293.82|291.42|293.24|290.84|294.4|292|292.81|290.41|0
1698066900000|2023-10-23 13:15:00|293.1|290.7|292.38|289.98|293.53|291.13|292.23|289.83|0
1698067200000|2023-10-23 13:20:00|292.52|290.12|292.81|290.41|292.81|290.41|291.08|288.68|0
1698067500000|2023-10-23 13:25:00|292.23|289.83|293.53|291.13|293.82|291.42|291.66|289.26|0
1698067800000|2023-10-23 13:30:00|293.67|291.27|292.23|289.83|296.13|293.73|291.51|289.11|0
1698068100000|2023-10-23 13:35:00|292.09|289.69|289.07|286.67|292.09|289.69|287.79|285.39|0
1698068400000|2023-10-23 13:40:00|288.07|285.67|285.08|282.68|288.5|286.1|283.66|281.26|0
1698068700000|2023-10-23 13:45:00|284.8|282.4|294.39|291.99|294.82|292.42|284.51|282.11|0
1698069000000|2023-10-23 13:50:00|295.11|292.71|295.18|292.78|296.05|293.65|290.99|288.59|0
1698069300000|2023-10-23 13:55:00|295.47|293.07|298.52|296.12|298.96|296.56|294.45|292.05|0
1698069600000|2023-10-23 14:00:00|298.67|296.27|298.08|295.68|299.25|296.85|296.48|294.08|0
1698069900000|2023-10-23 14:05:00|297.93|295.53|297.5|295.1|299.1|296.7|297.06|294.66|0
1698070200000|2023-10-23 14:10:00|298.22|295.82|300.41|298.01|300.56|298.16|297.79|295.39|0
1698070500000|2023-10-23 14:15:00|300.27|297.87|302.42|300.02|302.71|300.31|297.35|294.95|0
1698070800000|2023-10-23 14:20:00|302.57|300.17|304.18|301.78|304.48|302.08|300.95|298.55|0
1698071100000|2023-10-23 14:25:00|304.33|301.93|298.59|296.19|304.92|302.52|298.3|295.9|0
1698071400000|2023-10-23 14:30:00|298.3|295.9|295.38|292.98|299.62|297.22|294.51|292.11|0
1698071700000|2023-10-23 14:35:00|295.24|292.84|299.28|296.88|299.72|297.32|293.93|291.53|0
1698072000000|2023-10-23 14:40:00|299.13|296.73|301.77|299.37|302.36|299.96|298.4|296|0
1698072300000|2023-10-23 14:45:00|302.06|299.66|300.45|298.05|302.06|299.66|299.71|297.31|0
1698072600000|2023-10-23 14:50:00|300.3|297.9|299.71|297.31|304.03|301.63|299.71|297.31|0
1698072900000|2023-10-23 14:55:00|299.86|297.46|302.5|300.1|302.5|300.1|299.27|296.87|0
1698073200000|2023-10-23 15:00:00|302.35|299.95|302.5|300.1|303.23|300.83|301.18|298.78|0
1698073500000|2023-10-23 15:05:00|302.64|300.24|302.94|300.54|304.71|302.31|301.76|299.36|0
1698073800000|2023-10-23 15:10:00|303.23|300.83|306.04|303.64|306.18|303.78|302.79|300.39|0
1698074100000|2023-10-23 15:15:00|306.18|303.78|306.38|303.98|307.37|304.97|305.35|302.95|0
1698074400000|2023-10-23 15:20:00|306.24|303.84|307.57|305.17|309.06|306.66|306.24|303.84|0
1698074700000|2023-10-23 15:25:00|307.72|305.32|307.57|305.17|309.21|306.81|306.53|304.13|0
1698075000000|2023-10-23 15:30:00|307.42|305.02|309.2|306.8|309.5|307.1|307.42|305.02|0
1698075300000|2023-10-23 15:35:00|309.5|307.1|310.55|308.15|311.29|308.89|308.16|305.76|0
1698075600000|2023-10-23 15:40:00|310.7|308.3|307.41|305.01|310.7|308.3|307.41|305.01|0
1698075900000|2023-10-23 15:45:00|307.12|304.72|307.26|304.86|308.6|306.2|305.19|302.79|0
1698076200000|2023-10-23 15:50:00|307.12|304.72|307.56|305.16|308.6|306.2|306.67|304.27|0
1698076500000|2023-10-23 15:55:00|307.41|305.01|310.09|307.69|310.39|307.99|307.11|304.71|0
1698076800000|2023-10-23 16:00:00|310.24|307.84|308.45|306.05|310.39|307.99|308.15|305.75|0
1698077100000|2023-10-23 16:05:00|308.52|306.12|310.83|308.43|310.98|308.58|308.45|306.05|0
1698077400000|2023-10-23 16:10:00|310.68|308.28|309.49|307.09|310.98|308.58|309.04|306.64|0
1698077700000|2023-10-23 16:15:00|309.34|306.94|306.21|303.81|309.94|307.54|306.21|303.81|0
1698078000000|2023-10-23 16:20:00|306.07|303.67|307.42|305.02|308.29|305.89|304.73|302.33|0
1698078300000|2023-10-23 16:25:00|307.57|305.17|308.17|305.77|308.77|306.37|306.83|304.43|0
1698078600000|2023-10-23 16:30:00|308.32|305.92|307.42|305.02|308.77|306.37|306.82|304.42|0
1698078900000|2023-10-23 16:35:00|307.72|305.32|309.06|306.66|309.81|307.41|307.12|304.72|0
1698079200000|2023-10-23 16:40:00|309.21|306.81|307.87|305.47|309.51|307.11|307.87|305.47|0
1698079500000|2023-10-23 16:45:00|308.16|305.76|308.91|306.51|309.36|306.96|308.02|305.62|0
1698079800000|2023-10-23 16:50:00|308.76|306.36|310.11|307.71|310.26|307.86|308.76|306.36|0
1698080100000|2023-10-23 16:55:00|310.33|307.93|317.35|314.95|317.35|314.95|310.33|307.93|0
1698080400000|2023-10-23 17:00:00|317.65|315.25|314.47|312.07|317.65|315.25|313.41|311.01|0
1698080700000|2023-10-23 17:05:00|314.17|311.77|314.47|312.07|315.68|313.28|314.17|311.77|0
1698081000000|2023-10-23 17:10:00|314.31|311.91|312.5|310.1|314.47|312.07|311.15|308.75|0
1698081300000|2023-10-23 17:15:00|312.35|309.95|308.45|306.05|312.35|309.95|308.15|305.75|0
1698081600000|2023-10-23 17:20:00|308|305.6|310.42|308.02|311.47|309.07|307.85|305.45|0
1698081900000|2023-10-23 17:25:00|310.27|307.87|310.12|307.72|310.42|308.02|308.48|306.08|0
1698082200000|2023-10-23 17:30:00|309.52|307.12|311.32|308.92|311.92|309.52|308.63|306.23|0
1698082500000|2023-10-23 17:35:00|311.76|309.36|312.36|309.96|312.97|310.57|311.32|308.92|0
1698082800000|2023-10-23 17:40:00|312.21|309.81|313.11|310.71|314.17|311.77|311.61|309.21|0
1698083100000|2023-10-23 17:45:00|313.26|310.86|314.77|312.37|315.82|313.42|312.21|309.81|0
1698083400000|2023-10-23 17:50:00|314.92|312.52|312.66|310.26|315.37|312.97|312.51|310.11|0
1698083700000|2023-10-23 17:55:00|312.81|310.41|310.41|308.01|312.96|310.56|309.06|306.66|0
1698084000000|2023-10-23 18:00:00|310.11|307.71|309.96|307.56|310.11|307.71|308.17|305.77|0
1698084300000|2023-10-23 18:05:00|309.81|307.41|312.05|309.65|312.35|309.95|309.81|307.41|0
1698084600000|2023-10-23 18:10:00|311.6|309.2|309.21|306.81|311.9|309.5|308.31|305.91|0
1698084900000|2023-10-23 18:15:00|309.36|306.96|306.52|304.12|309.8|307.4|305.78|303.38|0
1698085200000|2023-10-23 18:20:00|306.67|304.27|306.97|304.57|308.16|305.76|304.74|302.34|0
1698085500000|2023-10-23 18:25:00|306.82|304.42|307.12|304.72|308.46|306.06|306.37|303.97|0
1698085800000|2023-10-23 18:30:00|307.26|304.86|305.63|303.23|308.16|305.76|305.63|303.23|0
1698086100000|2023-10-23 18:35:00|305.48|303.08|308.9|306.5|309.05|306.65|305.18|302.78|0
1698086400000|2023-10-23 18:40:00|309.05|306.65|307.26|304.86|311.44|309.04|306.37|303.97|0
1698086700000|2023-10-23 18:45:00|307.56|305.16|308.9|306.5|310.69|308.29|306.52|304.12|0
1698087000000|2023-10-23 18:50:00|308.75|306.35|308.89|306.49|309.19|306.79|307.11|304.71|0
1698087300000|2023-10-23 18:55:00|309.04|306.64|308.89|306.49|309.49|307.09|306.96|304.56|0
1698087600000|2023-10-23 19:00:00|309.19|306.79|310.68|308.28|311.13|308.73|308.44|306.04|0
1698087900000|2023-10-23 19:05:00|310.53|308.13|308.14|305.74|310.98|308.58|307.1|304.7|0
1698088200000|2023-10-23 19:10:00|307.99|305.59|304.69|302.29|307.99|305.59|302.02|299.62|0
1698088500000|2023-10-23 19:15:00|304.83|302.43|303.5|301.1|304.98|302.58|302.76|300.36|0
1698088800000|2023-10-23 19:20:00|303.64|301.24|298.77|296.37|303.64|301.24|297.16|294.76|0
1698089100000|2023-10-23 19:25:00|298.48|296.08|296.48|294.08|299.87|297.47|283.13|280.73|0
1698089400000|2023-10-23 19:30:00|296.04|293.64|296.48|294.08|297.07|294.67|294.87|292.47|0
1698089700000|2023-10-23 19:35:00|296.63|294.23|294.28|291.88|296.63|294.23|293.7|291.3|0
1698090000000|2023-10-23 19:40:00|294.43|292.03|296.04|293.64|296.63|294.23|293.7|291.3|0
1698090300000|2023-10-23 19:45:00|295.75|293.35|297.06|294.66|298.39|295.99|295.01|292.61|0
1698090600000|2023-10-23 19:50:00|297.36|294.96|293.4|291|297.8|295.4|293.4|291|0
1698090900000|2023-10-23 19:55:00|294.86|292.46|293.69|291.29|295.01|292.61|291.95|289.55|0
1698091200000|2023-10-23 20:00:00|293.11|290.71|297.06|294.66|297.06|294.66|293.11|290.71|0
1698091500000|2023-10-23 20:05:00|297.35|294.95|298.82|296.42|298.97|296.57|297.35|294.95|0
1698091800000|2023-10-23 20:10:00|298.67|296.27|297.94|295.54|298.67|296.27|297.94|295.54|0
1698092100000|2023-10-23 20:15:00|298.04|295.44|298.18|295.58|298.33|295.73|297.89|295.29|0
1698092400000|2023-10-23 20:20:00|298.04|295.44|297.89|295.29|298.04|295.44|297.89|295.29|0
1698092700000|2023-10-23 20:25:00|297.74|295.14|298.47|295.87|298.47|295.87|297.59|294.99|0
1698093000000|2023-10-23 20:30:00|298.33|295.73|298.91|296.31|298.91|296.31|298.18|295.58|0
1698093300000|2023-10-23 20:35:00|299.06|296.46|299.35|296.75|299.5|296.9|298.91|296.31|0
1698093600000|2023-10-23 20:40:00|299.21|296.61|299.94|297.34|299.94|297.34|299.06|296.46|0
1698093900000|2023-10-23 20:45:00|299.79|297.19|299.79|297.19|299.79|297.19|299.65|297.05|0
1698094200000|2023-10-23 20:50:00|299.94|297.34|299.35|296.75|300.09|297.49|299.35|296.75|0
1698094500000|2023-10-23 20:55:00|299.2|296.6|298.98|296.38|299.2|296.6|298.76|296.16|0
1698094800000|2023-10-23 21:00:00|299.13|296.53|299.11|296.51|299.18|296.58|299.03|296.43|0
1698095100000|2023-10-23 21:05:00|299.13|296.53|299.46|296.86|299.52|296.92|299.13|296.53|0
1698095400000|2023-10-23 21:10:00|299.45|296.85|299.48|296.88|299.48|296.88|299.45|296.85|0
1698095700000|2023-10-23 21:15:00|299.45|296.85|299.35|296.75|299.48|296.88|299.35|296.75|0
1698096000000|2023-10-23 21:20:00|299.29|296.69|299.22|296.62|299.33|296.73|299.22|296.62|0
1698096300000|2023-10-23 21:25:00|299.2|296.6|299.28|296.68|299.41|296.81|299.15|296.55|0
1698096600000|2023-10-23 21:30:00|299.24|296.64|299.09|296.49|299.3|296.7|299.06|296.46|0
1698096900000|2023-10-23 21:35:00|299.39|296.79|299.36|296.76|299.39|296.79|299.34|296.74|0
1698097200000|2023-10-23 21:40:00|299.41|296.81|299.43|296.83|299.47|296.87|299.41|296.81|0
1698097500000|2023-10-23 21:45:00|299.51|296.91|299.32|296.72|299.51|296.91|299.32|296.72|0
1698097800000|2023-10-23 21:50:00|299.34|296.74|299.26|296.66|299.54|296.94|299.02|296.42|0
1698098100000|2023-10-23 21:55:00|299.34|296.74|299.36|296.76|299.58|296.98|299.34|296.74|0
1698098400000|2023-10-23 22:00:00|299.54|296.94|298.15|295.55|299.69|297.09|298.15|295.55|0
1698098700000|2023-10-23 22:05:00|298.22|295.62|298.73|296.13|298.73|296.13|298|295.4|0
1698099000000|2023-10-23 22:10:00|298.44|295.84|299.32|296.72|299.32|296.72|298.29|295.69|0
1698099300000|2023-10-23 22:15:00|299.24|296.64|298.88|296.28|299.24|296.64|298.73|296.13|0
1698099600000|2023-10-23 22:20:00|298.8|296.2|298.87|296.27|299.09|296.49|298.58|295.98|0
1698099900000|2023-10-23 22:25:00|298.73|296.13|299.76|297.16|299.76|297.16|298.58|295.98|0
1698100200000|2023-10-23 22:30:00|299.83|297.23|298.87|296.27|299.83|297.23|298.72|296.12|0
1698100500000|2023-10-23 22:35:00|298.79|296.19|298.87|296.27|299.02|296.42|298.72|296.12|0
1698100800000|2023-10-23 22:40:00|299.02|296.42|299.31|296.71|299.31|296.71|298.72|296.12|0
1698101100000|2023-10-23 22:45:00|299.23|296.63|299.01|296.41|299.46|296.86|298.87|296.27|0
1698101400000|2023-10-23 22:50:00|298.87|296.27|299.45|296.85|299.45|296.85|298.57|295.97|0
1698101700000|2023-10-23 22:55:00|299.67|297.07|299.6|297|299.75|297.15|299.31|296.71|0
1698102000000|2023-10-23 23:00:00|299.45|296.85|299.89|297.29|299.89|297.29|299.45|296.85|0
1698102300000|2023-10-23 23:05:00|299.82|297.22|299.89|297.29|299.89|297.29|299.74|297.14|0
1698102600000|2023-10-23 23:10:00|299.74|297.14|300.18|297.58|300.33|297.73|299.74|297.14|0
1698102900000|2023-10-23 23:15:00|300.26|297.66|300.33|297.73|300.63|298.03|300.26|297.66|0
1698103200000|2023-10-23 23:20:00|300.18|297.58|300.48|297.88|300.92|298.32|299.89|297.29|0
1698103500000|2023-10-23 23:25:00|300.62|298.02|300.33|297.73|300.77|298.17|300.33|297.73|0
1698103800000|2023-10-23 23:30:00|300.47|297.87|300.03|297.43|300.47|297.87|299.59|296.99|0
1698104100000|2023-10-23 23:35:00|299.88|297.28|299.88|297.28|300.03|297.43|299.73|297.13|0
1698104400000|2023-10-23 23:40:00|300.03|297.43|300.03|297.43|300.03|297.43|299.59|296.99|0
1698104700000|2023-10-23 23:45:00|299.88|297.28|301.06|298.46|301.06|298.46|299.88|297.28|0
1698105000000|2023-10-23 23:50:00|300.91|298.31|300.91|298.31|301.06|298.46|300.61|298.01|0
1698105300000|2023-10-23 23:55:00|300.76|298.16|301.2|298.6|301.35|298.75|300.61|298.01|0
1698105600000|2023-10-24 00:00:00|301.06|298.46|300.76|298.16|301.5|298.9|300.76|298.16|0
1698105900000|2023-10-24 00:05:00|300.61|298.01|300.31|297.71|301.2|298.6|300.02|297.42|0
1698106200000|2023-10-24 00:10:00|300.46|297.86|299.87|297.27|300.9|298.3|299.72|297.12|0
1698106500000|2023-10-24 00:15:00|299.72|297.12|297.36|294.76|299.87|297.27|297.22|294.62|0
1698106800000|2023-10-24 00:20:00|297.51|294.91|298.39|295.79|299.28|296.68|297.51|294.91|0
1698107100000|2023-10-24 00:25:00|298.54|295.94|298.24|295.64|299.13|296.53|298.1|295.5|0
1698107400000|2023-10-24 00:30:00|297.99|295.59|299|296.6|299.96|297.56|297.99|295.59|0
1698107700000|2023-10-24 00:35:00|298.86|296.46|298.56|296.16|299.3|296.9|298.27|295.87|0
1698108000000|2023-10-24 00:40:00|298.41|296.01|298.41|296.01|298.56|296.16|297.83|295.43|0
1698108300000|2023-10-24 00:45:00|298.56|296.16|297.68|295.28|298.56|296.16|297.09|294.69|0
1698108600000|2023-10-24 00:50:00|297.6|295.2|299.14|296.74|299.29|296.89|297.53|295.13|0
1698108900000|2023-10-24 00:55:00|299|296.6|298.85|296.45|299.73|297.33|298.62|296.22|0
1698109200000|2023-10-24 01:00:00|298.99|296.59|299.73|297.33|300.47|298.07|298.85|296.45|0
1698109500000|2023-10-24 01:05:00|299.29|296.89|299.36|296.96|299.43|297.03|298.99|296.59|0
1698109800000|2023-10-24 01:10:00|299.14|296.74|299.43|297.03|300.02|297.62|298.99|296.59|0
1698110100000|2023-10-24 01:15:00|299.58|297.18|299.14|296.74|299.87|297.47|298.84|296.44|0
1698110400000|2023-10-24 01:20:00|298.99|296.59|296.93|294.53|299.14|296.74|296.93|294.53|0
1698110700000|2023-10-24 01:25:00|296.78|294.38|296.78|294.38|297.66|295.26|296.64|294.24|0
1698111000000|2023-10-24 01:30:00|297.22|294.82|295.61|293.21|297.22|294.82|295.46|293.06|0
1698111300000|2023-10-24 01:35:00|295.46|293.06|296.05|293.65|296.19|293.79|295.02|292.62|0
1698111600000|2023-10-24 01:40:00|296.19|293.79|296.92|294.52|297.07|294.67|296.05|293.65|0
1698111900000|2023-10-24 01:45:00|297.22|294.82|296.34|293.94|297.8|295.4|296.19|293.79|0
1698112200000|2023-10-24 01:50:00|296.19|293.79|296.33|293.93|296.63|294.23|296.04|293.64|0
1698112500000|2023-10-24 01:55:00|296.19|293.79|296.33|293.93|296.92|294.52|296.19|293.79|0
1698112800000|2023-10-24 02:00:00|296.19|293.79|296.77|294.37|297.43|295.03|295.82|293.42|0
1698113100000|2023-10-24 02:05:00|296.62|294.22|297.5|295.1|297.8|295.4|296.48|294.08|0
1698113400000|2023-10-24 02:10:00|297.35|294.95|298.67|296.27|298.67|296.27|297.21|294.81|0
1698113700000|2023-10-24 02:15:00|298.53|296.13|299.56|297.16|299.7|297.3|298.38|295.98|0
1698114000000|2023-10-24 02:20:00|299.7|297.3|300.59|298.19|300.88|298.48|299.56|297.16|0
1698114300000|2023-10-24 02:25:00|300.73|298.33|300.73|298.33|301.03|298.63|300.44|298.04|0
1698114600000|2023-10-24 02:30:00|300.88|298.48|301.17|298.77|301.47|299.07|300.73|298.33|0
1698114900000|2023-10-24 02:35:00|301.32|298.92|301.17|298.77|301.47|299.07|301.02|298.62|0
1698115200000|2023-10-24 02:40:00|301.32|298.92|301.91|299.51|301.91|299.51|301.02|298.62|0
1698115500000|2023-10-24 02:45:00|301.98|299.58|301.76|299.36|302.06|299.66|301.46|299.06|0
1698115800000|2023-10-24 02:50:00|301.91|299.51|301.31|298.91|302.05|299.65|301.17|298.77|0
1698116100000|2023-10-24 02:55:00|301.46|299.06|300.87|298.47|301.46|299.06|300.87|298.47|0
1698116400000|2023-10-24 03:00:00|301.02|298.62|301.01|298.61|301.46|299.06|300.72|298.32|0
1698116700000|2023-10-24 03:05:00|301.09|298.69|300.57|298.17|301.16|298.76|300.42|298.02|0
1698117000000|2023-10-24 03:10:00|300.49|298.09|300.27|297.87|300.86|298.46|300.13|297.73|0
1698117300000|2023-10-24 03:15:00|300.42|298.02|300.57|298.17|301.01|298.61|300.27|297.87|0
1698117600000|2023-10-24 03:20:00|300.49|298.09|301.16|298.76|301.3|298.9|300.42|298.02|0
1698117900000|2023-10-24 03:25:00|301.01|298.61|300.12|297.72|301.01|298.61|299.68|297.28|0
1698118200000|2023-10-24 03:30:00|299.97|297.57|299.68|297.28|300.12|297.72|299.24|296.84|0
1698118500000|2023-10-24 03:35:00|299.75|297.35|300.41|298.01|300.56|298.16|299.68|297.28|0
1698118800000|2023-10-24 03:40:00|300.26|297.86|300.12|297.72|300.41|298.01|299.97|297.57|0
1698119100000|2023-10-24 03:45:00|299.97|297.57|300.26|297.86|300.33|297.93|299.89|297.49|0
1698119400000|2023-10-24 03:50:00|300.18|297.78|299.96|297.56|300.26|297.86|299.67|297.27|0
1698119700000|2023-10-24 03:55:00|299.82|297.42|300.11|297.71|300.11|297.71|299.67|297.27|0
1698120000000|2023-10-24 04:00:00|300.26|297.86|299.81|297.41|300.55|298.15|299.52|297.12|0
1698120300000|2023-10-24 04:05:00|299.67|297.27|299.96|297.56|299.96|297.56|299.52|297.12|0
1698120600000|2023-10-24 04:10:00|300.11|297.71|300.55|298.15|300.69|298.29|300.11|297.71|0
1698120900000|2023-10-24 04:15:00|300.47|298.07|301.28|298.88|301.28|298.88|300.47|298.07|0
1698121200000|2023-10-24 04:20:00|301.14|298.74|301.28|298.88|301.58|299.18|300.99|298.59|0
1698121500000|2023-10-24 04:25:00|301.13|298.73|300.54|298.14|301.13|298.73|300.39|297.99|0
1698121800000|2023-10-24 04:30:00|300.39|297.99|300.84|298.44|300.91|298.51|300.39|297.99|0
1698122100000|2023-10-24 04:35:00|300.69|298.29|301.13|298.73|301.13|298.73|300.69|298.29|0
1698122400000|2023-10-24 04:40:00|301.2|298.8|301.27|298.87|301.28|298.88|301.13|298.73|0
1698122700000|2023-10-24 04:45:00|301.42|299.02|301.72|299.32|301.72|299.32|301.13|298.73|0
1698123000000|2023-10-24 04:50:00|301.57|299.17|301.71|299.31|301.86|299.46|301.57|299.17|0
1698123300000|2023-10-24 04:55:00|301.57|299.17|301.86|299.46|301.86|299.46|301.57|299.17|0
1698123600000|2023-10-24 05:00:00|301.71|299.31|302.01|299.61|302.6|300.2|301.71|299.31|0
1698123900000|2023-10-24 05:05:00|301.86|299.46|302.15|299.75|302.45|300.05|301.56|299.16|0
1698124200000|2023-10-24 05:10:00|302.01|299.61|302.74|300.34|302.74|300.34|302.01|299.61|0
1698124500000|2023-10-24 05:15:00|302.89|300.49|302.59|300.19|302.89|300.49|302.45|300.05|0
1698124800000|2023-10-24 05:20:00|302.66|300.26|302.3|299.9|302.74|300.34|302.15|299.75|0
1698125100000|2023-10-24 05:25:00|302.15|299.75|302.37|299.97|302.89|300.49|302|299.6|0
1698125400000|2023-10-24 05:30:00|302.29|299.89|302.59|300.19|302.89|300.49|302.29|299.89|0
1698125700000|2023-10-24 05:35:00|302.44|300.04|302.14|299.74|302.59|300.19|302.14|299.74|0
1698126000000|2023-10-24 05:40:00|301.99|299.59|301.55|299.15|302.14|299.74|301.11|298.71|0
1698126300000|2023-10-24 05:45:00|301.7|299.3|302.29|299.89|302.44|300.04|301.55|299.15|0
1698126600000|2023-10-24 05:50:00|302.44|300.04|302.58|300.18|302.88|300.48|302.29|299.89|0
1698126900000|2023-10-24 05:55:00|302.73|300.33|302.58|300.18|302.88|300.48|302.28|299.88|0
1698127200000|2023-10-24 06:00:00|302.43|300.03|303.32|300.92|303.47|301.07|302.43|300.03|0
1698127500000|2023-10-24 06:05:00|303.24|300.84|302.87|300.47|303.47|301.07|302.87|300.47|0
1698127800000|2023-10-24 06:10:00|302.94|300.54|303.32|300.92|303.47|301.07|302.94|300.54|0
1698128100000|2023-10-24 06:15:00|303.46|301.06|302.28|299.88|303.46|301.06|301.98|299.58|0
1698128400000|2023-10-24 06:20:00|302.2|299.8|302.64|300.24|302.87|300.47|302.2|299.8|0
1698128700000|2023-10-24 06:25:00|302.57|300.17|302.87|300.47|302.87|300.47|302.42|300.02|0
1698129000000|2023-10-24 06:30:00|302.72|300.32|303.46|301.06|303.46|301.06|302.72|300.32|0
1698129300000|2023-10-24 06:35:00|303.31|300.91|304.05|301.65|304.05|301.65|303.16|300.76|0
1698129600000|2023-10-24 06:40:00|303.9|301.5|303.45|301.05|304.05|301.65|303.08|300.68|0
1698129900000|2023-10-24 06:45:00|303.3|300.9|303.9|301.5|304.05|301.65|303.3|300.9|0
1698130200000|2023-10-24 06:50:00|304.05|301.65|304.37|301.97|304.82|302.42|303.41|301.01|0
1698130500000|2023-10-24 06:55:00|304.67|302.27|305.11|302.71|305.71|303.31|304.22|301.82|0
1698130800000|2023-10-24 07:00:00|304.96|302.56|305.26|302.86|305.86|303.46|304.07|301.67|0
1698131100000|2023-10-24 07:05:00|305.11|302.71|305.86|303.46|306.16|303.76|304.96|302.56|0
1698131400000|2023-10-24 07:10:00|306|303.6|304.66|302.26|306|303.6|304.22|301.82|0
1698131700000|2023-10-24 07:15:00|304.51|302.11|305.77|303.37|306|303.6|303.92|301.52|0
1698132000000|2023-10-24 07:20:00|305.7|303.3|305.4|303|305.85|303.45|304.51|302.11|0
1698132300000|2023-10-24 07:25:00|305.25|302.85|304.66|302.26|305.25|302.85|304.06|301.66|0
1698132600000|2023-10-24 07:30:00|304.95|302.55|304.06|301.66|305.25|302.85|303.39|300.99|0
1698132900000|2023-10-24 07:35:00|303.91|301.51|301.68|299.28|303.91|301.51|301.53|299.13|0
1698133200000|2023-10-24 07:40:00|301.53|299.13|300.94|298.54|302.27|299.87|300.5|298.1|0
1698133500000|2023-10-24 07:45:00|300.79|298.39|301.38|298.98|301.53|299.13|300.12|297.72|0
1698133800000|2023-10-24 07:50:00|301.53|299.13|301.23|298.83|303.31|300.91|301.09|298.69|0
1698134100000|2023-10-24 07:55:00|301.53|299.13|301.82|299.42|302.42|300.02|300.79|298.39|0
1698134400000|2023-10-24 08:00:00|302.42|300.02|301.53|299.13|303.45|301.05|301.53|299.13|0
1698134700000|2023-10-24 08:05:00|301.67|299.27|302.56|300.16|302.86|300.46|301.52|299.12|0
1698135000000|2023-10-24 08:10:00|302.41|300.01|302.11|299.71|303.15|300.75|301.52|299.12|0
1698135300000|2023-10-24 08:15:00|302.26|299.86|300.04|297.64|302.41|300.01|300.04|297.64|0
1698135600000|2023-10-24 08:20:00|299.89|297.49|301.67|299.27|302.11|299.71|299.16|296.76|0
1698135900000|2023-10-24 08:25:00|301.52|299.12|301.37|298.97|302.11|299.71|301.22|298.82|0
1698136200000|2023-10-24 08:30:00|301.22|298.82|299.15|296.75|301.66|299.26|298.56|296.16|0
1698136500000|2023-10-24 08:35:00|299.3|296.9|299|296.6|300.18|297.78|297.68|295.28|0
1698136800000|2023-10-24 08:40:00|299.22|296.82|301.96|299.56|302.1|299.7|299.22|296.82|0
1698137100000|2023-10-24 08:45:00|302.1|299.7|303.44|301.04|303.59|301.19|301.51|299.11|0
1698137400000|2023-10-24 08:50:00|303.59|301.19|303.29|300.89|304.48|302.08|302.99|300.59|0
1698137700000|2023-10-24 08:55:00|303.59|301.19|303.88|301.48|304.18|301.78|302.84|300.44|0
1698138000000|2023-10-24 09:00:00|303.58|301.18|304.33|301.93|304.33|301.93|303.29|300.89|0
1698138300000|2023-10-24 09:05:00|304.18|301.78|303.58|301.18|304.32|301.92|302.84|300.44|0
1698138600000|2023-10-24 09:10:00|303.73|301.33|304.17|301.77|304.54|302.14|303.43|301.03|0
1698138900000|2023-10-24 09:15:00|304.32|301.92|305.21|302.81|305.21|302.81|304.32|301.92|0
1698139200000|2023-10-24 09:20:00|305.36|302.96|305.66|303.26|305.81|303.41|304.91|302.51|0
1698139500000|2023-10-24 09:25:00|305.36|302.96|305.81|303.41|305.96|303.56|305.36|302.96|0
1698139800000|2023-10-24 09:30:00|305.96|303.56|306.1|303.7|306.25|303.85|305.51|303.11|0
1698140100000|2023-10-24 09:35:00|305.95|303.55|306.25|303.85|306.32|303.92|305.65|303.25|0
1698140400000|2023-10-24 09:40:00|306.1|303.7|305.8|303.4|306.7|304.3|305.8|303.4|0
1698140700000|2023-10-24 09:45:00|305.95|303.55|306.7|304.3|306.85|304.45|305.95|303.55|0
1698141000000|2023-10-24 09:50:00|306.77|304.37|306.32|303.92|306.77|304.37|305.65|303.25|0
1698141300000|2023-10-24 09:55:00|306.4|304|306.47|304.07|306.47|304.07|305.8|303.4|0
1698141600000|2023-10-24 10:00:00|306.39|303.99|306.54|304.14|307.29|304.89|306.02|303.62|0
1698141900000|2023-10-24 10:05:00|306.69|304.29|306.99|304.59|307.44|305.04|306.69|304.29|0
1698142200000|2023-10-24 10:10:00|306.84|304.44|307.11|304.71|308.48|306.08|306.54|304.14|0
1698142500000|2023-10-24 10:15:00|306.96|304.56|305.61|303.21|306.96|304.56|305.46|303.06|0
1698142800000|2023-10-24 10:20:00|305.76|303.36|305.31|302.91|305.76|303.36|304.27|301.87|0
1698143100000|2023-10-24 10:25:00|305.16|302.76|305.31|302.91|306.06|303.66|304.86|302.46|0
1698143400000|2023-10-24 10:30:00|305.16|302.76|306.2|303.8|306.5|304.1|304.86|302.46|0
1698143700000|2023-10-24 10:35:00|306.06|303.66|306.95|304.55|307.25|304.85|305.61|303.21|0
1698144000000|2023-10-24 10:40:00|306.8|304.4|305.9|303.5|306.8|304.4|305.6|303.2|0
1698144300000|2023-10-24 10:45:00|305.75|303.35|307.25|304.85|307.4|305|305.75|303.35|0
1698144600000|2023-10-24 10:50:00|307.39|304.99|306.87|304.47|307.39|304.99|306.5|304.1|0
1698144900000|2023-10-24 10:55:00|307.09|304.69|307.54|305.14|307.99|305.59|306.65|304.25|0
1698145200000|2023-10-24 11:00:00|307.39|304.99|307.69|305.29|307.99|305.59|306.94|304.54|0
1698145500000|2023-10-24 11:05:00|307.76|305.36|308.59|306.19|308.89|306.49|307.76|305.36|0
1698145800000|2023-10-24 11:10:00|308.44|306.04|308.13|305.73|308.74|306.34|307.24|304.84|0
1698146100000|2023-10-24 11:15:00|307.99|305.59|308.58|306.18|308.88|306.48|307.99|305.59|0
1698146400000|2023-10-24 11:20:00|308.73|306.33|309.63|307.23|309.78|307.38|308.58|306.18|0
1698146700000|2023-10-24 11:25:00|309.7|307.3|309.78|307.38|309.93|307.53|309.33|306.93|0
1698147000000|2023-10-24 11:30:00|309.63|307.23|309.93|307.53|310.08|307.68|309.18|306.78|0
1698147300000|2023-10-24 11:35:00|310.08|307.68|309.33|306.93|310.08|307.68|309.03|306.63|0
1698147600000|2023-10-24 11:40:00|309.18|306.78|308.72|306.32|309.18|306.78|308.42|306.02|0
1698147900000|2023-10-24 11:45:00|308.57|306.17|308.12|305.72|309.32|306.92|308.12|305.72|0
1698148200000|2023-10-24 11:50:00|308.27|305.87|309.32|306.92|309.62|307.22|308.12|305.72|0
1698148500000|2023-10-24 11:55:00|309.17|306.77|309.02|306.62|309.92|307.52|308.87|306.47|0
1698148800000|2023-10-24 12:00:00|309.17|306.77|306.92|304.52|309.17|306.77|306.62|304.22|0
1698149100000|2023-10-24 12:05:00|306.84|304.44|307.07|304.67|307.67|305.27|306.17|303.77|0
1698149400000|2023-10-24 12:10:00|307.22|304.82|306.62|304.22|307.22|304.82|306.32|303.92|0
1698149700000|2023-10-24 12:15:00|306.77|304.37|307.06|304.66|307.07|304.67|305.72|303.32|0
1698150000000|2023-10-24 12:20:00|307.21|304.81|309.76|307.36|309.91|307.51|307.21|304.81|0
1698150300000|2023-10-24 12:25:00|309.91|307.51|309.01|306.61|310.06|307.66|308.71|306.31|0
1698150600000|2023-10-24 12:30:00|308.86|306.46|309.61|307.21|310.06|307.66|308.86|306.46|0
1698150900000|2023-10-24 12:35:00|309.76|307.36|309.15|306.75|310.36|307.96|308.11|305.71|0
1698151200000|2023-10-24 12:40:00|309.31|306.91|308.85|306.45|309.91|307.51|308.85|306.45|0
1698151500000|2023-10-24 12:45:00|309|306.6|307.8|305.4|309.75|307.35|307.65|305.25|0
1698151800000|2023-10-24 12:50:00|307.65|305.25|308.17|305.77|308.7|306.3|307.65|305.25|0
1698152100000|2023-10-24 12:55:00|308.25|305.85|309.75|307.35|309.75|307.35|308.25|305.85|0
1698152400000|2023-10-24 13:00:00|309.6|307.2|307.95|305.55|309.6|307.2|307.95|305.55|0
1698152700000|2023-10-24 13:05:00|307.8|305.4|307.5|305.1|308.85|306.45|306.75|304.35|0
1698153000000|2023-10-24 13:10:00|307.35|304.95|307.94|305.54|308.54|306.14|307.05|304.65|0
1698153300000|2023-10-24 13:15:00|307.79|305.39|305.55|303.15|307.94|305.54|305.4|303|0
1698153600000|2023-10-24 13:20:00|305.7|303.3|306|303.6|306.15|303.75|304.95|302.55|0
1698153900000|2023-10-24 13:25:00|306.14|303.74|306.44|304.04|307.04|304.64|305.99|303.59|0
1698154200000|2023-10-24 13:30:00|306.74|304.34|312.15|309.75|312.3|309.9|306.59|304.19|0
1698154500000|2023-10-24 13:35:00|312.3|309.9|312.72|310.32|315.15|312.75|310.64|308.24|0
1698154800000|2023-10-24 13:40:00|312.87|310.47|311.06|308.66|313.48|311.08|309.71|307.31|0
1698155100000|2023-10-24 13:45:00|309.71|307.31|307.16|304.76|309.71|307.31|305.66|303.26|0
1698155400000|2023-10-24 13:50:00|307.45|305.05|308.35|305.95|309.25|306.85|305.51|303.11|0
1698155700000|2023-10-24 13:55:00|308.5|306.1|313.62|311.22|313.62|311.22|306.85|304.45|0
1698156000000|2023-10-24 14:00:00|313.77|311.37|307.9|305.5|313.77|311.37|305.81|303.41|0
1698156300000|2023-10-24 14:05:00|308.05|305.65|313.47|311.07|313.47|311.07|307.3|304.9|0
1698156600000|2023-10-24 14:10:00|313.31|310.91|312.27|309.87|314.07|311.67|310.53|308.13|0
1698156900000|2023-10-24 14:15:00|312.12|309.72|309.86|307.46|312.72|310.32|309.56|307.16|0
1698157200000|2023-10-24 14:20:00|309.56|307.16|314.84|312.44|315.59|313.19|308.21|305.81|0
1698157500000|2023-10-24 14:25:00|315.14|312.74|315.64|313.24|317.24|314.84|313.78|311.38|0
1698157800000|2023-10-24 14:30:00|315.95|313.55|314.65|312.25|315.95|313.55|312.91|310.51|0
1698158100000|2023-10-24 14:35:00|314.58|312.18|316.17|313.77|316.86|314.46|312.46|310.06|0
1698158400000|2023-10-24 14:40:00|316.25|313.85|314.42|312.02|316.25|313.85|313.51|311.11|0
1698158700000|2023-10-24 14:45:00|314.57|312.17|318.83|316.43|318.99|316.59|313.66|311.26|0
1698159000000|2023-10-24 14:50:00|318.99|316.59|315.78|313.38|319.45|317.05|315.48|313.08|0
1698159300000|2023-10-24 14:55:00|315.94|313.54|315.63|313.23|316.7|314.3|314.72|312.32|0
1698159600000|2023-10-24 15:00:00|315.78|313.38|315.63|313.23|315.78|313.38|312.15|309.75|0
1698159900000|2023-10-24 15:05:00|315.33|312.93|314.41|312.01|315.78|313.38|313.81|311.41|0
1698160200000|2023-10-24 15:10:00|313.81|311.41|313.2|310.8|314.72|312.32|311.99|309.59|0
1698160500000|2023-10-24 15:15:00|313.05|310.65|312.59|310.19|313.8|311.4|311.84|309.44|0
1698160800000|2023-10-24 15:20:00|312.44|310.04|308.33|305.93|313.2|310.8|305.36|302.96|0
1698161100000|2023-10-24 15:25:00|308.18|305.78|307.73|305.33|309.68|307.28|307.58|305.18|0
1698161400000|2023-10-24 15:30:00|307.43|305.03|307.88|305.48|308.93|306.53|306.68|304.28|0
1698161700000|2023-10-24 15:35:00|307.73|305.33|306.53|304.13|308.03|305.63|305.79|303.39|0
1698162000000|2023-10-24 15:40:00|306.38|303.98|306.98|304.58|307.88|305.48|305.78|303.38|0
1698162300000|2023-10-24 15:45:00|306.83|304.43|307.88|305.48|309.23|306.83|306.68|304.28|0
1698162600000|2023-10-24 15:50:00|307.58|305.18|308.17|305.77|308.47|306.07|305.48|303.08|0
1698162900000|2023-10-24 15:55:00|308.02|305.62|309.67|307.27|309.67|307.27|306.38|303.98|0
1698163200000|2023-10-24 16:00:00|309.37|306.97|308.47|306.07|311.18|308.78|307.57|305.17|0
1698163500000|2023-10-24 16:05:00|308.32|305.92|307.57|305.17|308.47|306.07|306.97|304.57|0
1698163800000|2023-10-24 16:10:00|307.72|305.32|306.97|304.57|308.32|305.92|306.82|304.42|0
1698164100000|2023-10-24 16:15:00|307.12|304.72|302.94|300.54|307.12|304.72|302.79|300.39|0
1698164400000|2023-10-24 16:20:00|302.79|300.39|299.83|297.43|303.09|300.69|299.83|297.43|0
1698164700000|2023-10-24 16:25:00|299.68|297.28|298.75|296.35|300.83|298.43|297.57|295.17|0
1698165000000|2023-10-24 16:30:00|298.61|296.21|298.75|296.35|299.79|297.39|297.57|295.17|0
1698165300000|2023-10-24 16:35:00|298.6|296.2|298.31|295.91|299.19|296.79|296.98|294.58|0
1698165600000|2023-10-24 16:40:00|298.46|296.06|296.69|294.29|299.05|296.65|296.25|293.85|0
1698165900000|2023-10-24 16:45:00|296.54|294.14|295.66|293.26|297.72|295.32|295.22|292.82|0
1698166200000|2023-10-24 16:50:00|295.8|293.4|294.19|291.79|295.95|293.55|293.75|291.35|0
1698166500000|2023-10-24 16:55:00|294.04|291.64|296.68|294.28|296.83|294.43|293.75|291.35|0
1698166800000|2023-10-24 17:00:00|296.53|294.13|297.71|295.31|298.74|296.34|296.09|293.69|0
1698167100000|2023-10-24 17:05:00|297.56|295.16|298.59|296.19|299.33|296.93|297.12|294.72|0
1698167400000|2023-10-24 17:10:00|298.3|295.9|297.26|294.86|298.44|296.04|295.35|292.95|0
1698167700000|2023-10-24 17:15:00|297.12|294.72|298.74|296.34|299.03|296.63|296.23|293.83|0
1698168000000|2023-10-24 17:20:00|298.88|296.48|299.92|297.52|300.95|298.55|298.74|296.34|0
1698168300000|2023-10-24 17:25:00|300.07|297.67|301.84|299.44|301.99|299.59|299.32|296.92|0
1698168600000|2023-10-24 17:30:00|301.99|299.59|301.54|299.14|304.52|302.12|301.54|299.14|0
1698168900000|2023-10-24 17:35:00|301.69|299.29|302.73|300.33|303.18|300.78|301.25|298.85|0
1698169200000|2023-10-24 17:40:00|302.88|300.48|304.37|301.97|304.96|302.56|302.43|300.03|0
1698169500000|2023-10-24 17:45:00|304.22|301.82|303.92|301.52|305.26|302.86|303.18|300.78|0
1698169800000|2023-10-24 17:50:00|304.07|301.67|303.92|301.52|305.26|302.86|303.18|300.78|0
1698170100000|2023-10-24 17:55:00|304.07|301.67|303.62|301.22|304.37|301.97|301.4|299|0
1698170400000|2023-10-24 18:00:00|303.04|300.64|303.03|300.63|304.67|302.27|302.29|299.89|0
1698170700000|2023-10-24 18:05:00|303.33|300.93|304.67|302.27|305.71|303.31|303.33|300.93|0
1698171000000|2023-10-24 18:10:00|304.82|302.42|304.96|302.56|305.26|302.86|303.03|300.63|0
1698171300000|2023-10-24 18:15:00|305.11|302.71|304.96|302.56|305.71|303.31|303.33|300.93|0
1698171600000|2023-10-24 18:20:00|304.81|302.41|306.3|303.9|306.45|304.05|303.77|301.37|0
1698171900000|2023-10-24 18:25:00|306.45|304.05|307.64|305.24|307.79|305.39|306|303.6|0
1698172200000|2023-10-24 18:30:00|307.94|305.54|310.19|307.79|312|309.6|307.94|305.54|0
1698172500000|2023-10-24 18:35:00|310.04|307.64|309.89|307.49|311.09|308.69|308.99|306.59|0
1698172800000|2023-10-24 18:40:00|310.04|307.64|311.54|309.14|311.69|309.29|309.14|306.74|0
1698173100000|2023-10-24 18:45:00|311.69|309.29|311.84|309.44|312.6|310.2|310.94|308.54|0
1698173400000|2023-10-24 18:50:00|311.99|309.59|312.44|310.04|312.59|310.19|310.34|307.94|0
1698173700000|2023-10-24 18:55:00|312.14|309.74|310.7|308.3|312.75|310.35|310.1|307.7|0
1698174000000|2023-10-24 19:00:00|310.85|308.45|311.45|309.05|312.36|309.96|310.7|308.3|0
1698174300000|2023-10-24 19:05:00|311.3|308.9|309.2|306.8|311.3|308.9|308.9|306.5|0
1698174600000|2023-10-24 19:10:00|309.35|306.95|310.85|308.45|311.75|309.35|309.2|306.8|0
1698174900000|2023-10-24 19:15:00|311|308.6|312.96|310.56|314.02|311.62|311|308.6|0
1698175200000|2023-10-24 19:20:00|313.11|310.71|313.11|310.71|314.47|312.07|312.05|309.65|0
1698175500000|2023-10-24 19:25:00|312.96|310.56|313.78|311.38|315.08|312.68|312.72|310.32|0
1698175800000|2023-10-24 19:30:00|314.08|311.68|313.33|310.93|314.39|311.99|313.02|310.62|0
1698176100000|2023-10-24 19:35:00|313.17|310.77|312.57|310.17|313.78|311.38|312.27|309.87|0
1698176400000|2023-10-24 19:40:00|312.72|310.32|314.23|311.83|314.38|311.98|312.72|310.32|0
1698176700000|2023-10-24 19:45:00|314.38|311.98|313.32|310.92|314.38|311.98|313.17|310.77|0
1698177000000|2023-10-24 19:50:00|312.56|310.16|311.51|309.11|314.38|311.98|311.05|308.65|0
1698177300000|2023-10-24 19:55:00|311.66|309.26|310.27|307.87|313.9|311.5|310.27|307.87|0
1698177600000|2023-10-24 20:00:00|310.42|308.02|311.93|309.53|322.29|319.89|308.92|306.52|0
1698177900000|2023-10-24 20:05:00|312.08|309.68|315.11|312.71|315.26|312.86|312.08|309.68|0
1698178200000|2023-10-24 20:10:00|315.87|313.47|312.38|309.98|317.54|315.14|312.38|309.98|0
1698178500000|2023-10-24 20:15:00|312.23|309.83|312.18|309.58|313.69|311.09|312.18|309.58|0
1698178800000|2023-10-24 20:20:00|312.33|309.73|312.78|310.18|312.78|310.18|311.27|308.67|0
1698179100000|2023-10-24 20:25:00|312.7|310.1|310.81|308.21|312.78|310.18|309.91|307.31|0
1698179400000|2023-10-24 20:30:00|310.96|308.36|311.87|309.27|312.02|309.42|310.66|308.06|0
1698179700000|2023-10-24 20:35:00|311.94|309.34|311.87|309.27|312.02|309.42|311.03|308.43|0
1698180000000|2023-10-24 20:40:00|311.56|308.96|311.56|308.96|312.47|309.87|311.26|308.66|0
1698180300000|2023-10-24 20:45:00|311.41|308.81|309.82|307.22|311.56|308.96|308.77|306.17|0
1698180600000|2023-10-24 20:50:00|309.97|307.37|308.99|306.39|309.97|307.37|308.77|306.17|0
1698180900000|2023-10-24 20:55:00|308.77|306.17|309.29|306.69|309.82|307.22|308.31|305.71|0
1698181200000|2023-10-24 21:00:00|309.24|306.64|309.61|307.01|309.77|307.17|309.24|306.64|0
1698181500000|2023-10-24 21:05:00|309.72|307.12|309.21|306.61|309.72|307.12|309.19|306.59|0
1698181800000|2023-10-24 21:10:00|309.08|306.48|309.52|306.92|309.72|307.12|308.53|305.93|0
1698182100000|2023-10-24 21:15:00|309.5|306.9|309.14|306.54|309.57|306.97|309.09|306.49|0
1698182400000|2023-10-24 21:20:00|309.18|306.58|309.21|306.61|309.21|306.61|309.14|306.54|0
1698182700000|2023-10-24 21:25:00|309.23|306.63|308.86|306.26|309.45|306.85|308.68|306.08|0
1698183000000|2023-10-24 21:30:00|308.87|306.27|308.43|305.83|308.96|306.36|308.43|305.83|0
1698183300000|2023-10-24 21:35:00|308.41|305.81|307.85|305.25|308.54|305.94|307.68|305.08|0
1698183600000|2023-10-24 21:40:00|308.08|305.48|307.41|304.81|308.41|305.81|307.2|304.6|0
1698183900000|2023-10-24 21:45:00|307.33|304.73|307.78|305.18|307.78|305.18|307.24|304.64|0
1698184200000|2023-10-24 21:50:00|307.98|305.38|307.83|305.23|308.14|305.54|307.37|304.77|0
1698184500000|2023-10-24 21:55:00|307.85|305.25|308.25|305.65|308.85|306.25|307.85|305.25|0
1698184800000|2023-10-24 22:00:00|307.76|305.16|307.09|304.49|311.46|308.86|303.5|300.9|0
1698185100000|2023-10-24 22:05:00|307.24|304.64|303.65|301.05|307.61|305.01|303.65|301.05|0
1698185400000|2023-10-24 22:10:00|303.95|301.35|305.29|302.69|306.19|303.59|303.05|300.45|0
1698185700000|2023-10-24 22:15:00|305.44|302.84|305.36|302.76|306.48|303.88|305.29|302.69|0
1698186000000|2023-10-24 22:20:00|305.44|302.84|306.18|303.58|306.93|304.33|305.14|302.54|0
1698186300000|2023-10-24 22:25:00|306.33|303.73|306.78|304.18|307.08|304.48|306.18|303.58|0
1698186600000|2023-10-24 22:30:00|306.93|304.33|306.18|303.58|307.15|304.55|305.73|303.13|0
1698186900000|2023-10-24 22:35:00|306.25|303.65|306.48|303.88|307.38|304.78|306.18|303.58|0
1698187200000|2023-10-24 22:40:00|306.63|304.03|307.07|304.47|307.23|304.63|306.03|303.43|0
1698187500000|2023-10-24 22:45:00|306.92|304.32|307.97|305.37|307.97|305.37|306.47|303.87|0
1698187800000|2023-10-24 22:50:00|307.82|305.22|307.67|305.07|308.57|305.97|307.67|305.07|0
1698188100000|2023-10-24 22:55:00|307.82|305.22|307.89|305.29|307.97|305.37|307.37|304.77|0
1698188400000|2023-10-24 23:00:00|307.67|305.07|308.42|305.82|308.42|305.82|307.37|304.77|0
1698188700000|2023-10-24 23:05:00|308.57|305.97|308.12|305.52|308.57|305.97|307.37|304.77|0
1698189000000|2023-10-24 23:10:00|307.97|305.37|307.97|305.37|307.97|305.37|307.37|304.77|0
1698189300000|2023-10-24 23:15:00|307.81|305.21|307.43|304.83|308.04|305.44|307.21|304.61|0
1698189600000|2023-10-24 23:20:00|307.36|304.76|307.06|304.46|307.51|304.91|307.06|304.46|0
1698189900000|2023-10-24 23:25:00|307.21|304.61|306.91|304.31|307.21|304.61|306.83|304.23|0
1698190200000|2023-10-24 23:30:00|307.06|304.46|307.81|305.21|307.96|305.36|307.06|304.46|0
1698190500000|2023-10-24 23:35:00|307.66|305.06|308.41|305.81|308.41|305.81|307.51|304.91|0
1698190800000|2023-10-24 23:40:00|308.26|305.66|308.56|305.96|308.56|305.96|308.11|305.51|0
1698191100000|2023-10-24 23:45:00|308.71|306.11|308.86|306.26|309.01|306.41|308.48|305.88|0
1698191400000|2023-10-24 23:50:00|308.7|306.1|308.7|306.1|308.93|306.33|308.4|305.8|0
1698191700000|2023-10-24 23:55:00|308.55|305.95|308.25|305.65|308.55|305.95|307.95|305.35|0
1698192000000|2023-10-25 00:00:00|308.1|305.5|307.65|305.05|308.25|305.65|306.9|304.3|0
1698192300000|2023-10-25 00:05:00|307.8|305.2|307.05|304.45|307.8|305.2|305.85|303.25|0
1698192600000|2023-10-25 00:10:00|307.12|304.52|306.29|303.69|307.35|304.75|306.14|303.54|0
1698192900000|2023-10-25 00:15:00|306.14|303.54|306.59|303.99|307.19|304.59|306.14|303.54|0
1698193200000|2023-10-25 00:20:00|306.66|304.06|307.64|305.04|307.79|305.19|306.59|303.99|0
1698193500000|2023-10-25 00:25:00|307.56|304.96|306.44|303.84|307.64|305.04|306.29|303.69|0
1698193800000|2023-10-25 00:30:00|305.59|303.19|306.49|304.09|306.64|304.24|304.69|302.29|0
1698194100000|2023-10-25 00:35:00|306.34|303.94|305.44|303.04|306.64|304.24|305.29|302.89|0
1698194400000|2023-10-25 00:40:00|305.29|302.89|305.73|303.33|305.96|303.56|304.99|302.59|0
1698194700000|2023-10-25 00:45:00|305.88|303.48|305.62|303.22|306.18|303.78|305.32|302.92|0
1698195000000|2023-10-25 00:50:00|305.47|303.07|305.32|302.92|305.62|303.22|305.02|302.62|0
1698195300000|2023-10-25 00:55:00|305.17|302.77|305.62|303.22|305.62|303.22|305.09|302.69|0
1698195600000|2023-10-25 01:00:00|305.47|303.07|305.77|303.37|306.22|303.82|305.47|303.07|0
1698195900000|2023-10-25 01:05:00|305.62|303.22|306.36|303.96|306.81|304.41|305.32|302.92|0
1698196200000|2023-10-25 01:10:00|306.51|304.11|306.06|303.66|306.66|304.26|305.91|303.51|0
1698196500000|2023-10-25 01:15:00|306.21|303.81|307.56|305.16|307.71|305.31|306.06|303.66|0
1698196800000|2023-10-25 01:20:00|307.48|305.08|306.81|304.41|307.56|305.16|306.66|304.26|0
1698197100000|2023-10-25 01:25:00|306.96|304.56|306.51|304.11|306.96|304.56|306.36|303.96|0
1698197400000|2023-10-25 01:30:00|306.66|304.26|305.61|303.21|307.18|304.78|305.61|303.21|0
1698197700000|2023-10-25 01:35:00|305.76|303.36|306.35|303.95|306.65|304.25|305.76|303.36|0
1698198000000|2023-10-25 01:40:00|306.2|303.8|306.5|304.1|306.8|304.4|305.6|303.2|0
1698198300000|2023-10-25 01:45:00|306.65|304.25|306.8|304.4|306.8|304.4|305.9|303.5|0
1698198600000|2023-10-25 01:50:00|306.65|304.25|306.5|304.1|306.8|304.4|306.05|303.65|0
1698198900000|2023-10-25 01:55:00|306.57|304.17|307.4|305|307.47|305.07|306.2|303.8|0
1698199200000|2023-10-25 02:00:00|307.25|304.85|306.49|304.09|307.4|305|306.49|304.09|0
1698199500000|2023-10-25 02:05:00|306.64|304.24|307.09|304.69|307.39|304.99|306.49|304.09|0
1698199800000|2023-10-25 02:10:00|306.94|304.54|306.79|304.39|307.09|304.69|306.64|304.24|0
1698200100000|2023-10-25 02:15:00|306.94|304.54|306.64|304.24|306.94|304.54|306.34|303.94|0
1698200400000|2023-10-25 02:20:00|306.49|304.09|307.24|304.84|307.39|304.99|306.49|304.09|0
1698200700000|2023-10-25 02:25:00|307.09|304.69|307.24|304.84|307.39|304.99|306.94|304.54|0
1698201000000|2023-10-25 02:30:00|307.09|304.69|307.08|304.68|307.09|304.69|306.64|304.24|0
1698201300000|2023-10-25 02:35:00|307.24|304.84|306.48|304.08|307.24|304.84|306.33|303.93|0
1698201600000|2023-10-25 02:40:00|306.4|304|306.63|304.23|306.63|304.23|306.03|303.63|0
1698201900000|2023-10-25 02:45:00|306.48|304.08|306.85|304.45|306.93|304.53|306.33|303.93|0
1698202200000|2023-10-25 02:50:00|306.93|304.53|306.63|304.23|307.08|304.68|306.55|304.15|0
1698202500000|2023-10-25 02:55:00|306.7|304.3|306.63|304.23|306.78|304.38|306.48|304.08|0
1698202800000|2023-10-25 03:00:00|306.78|304.38|306.92|304.52|307.23|304.83|306.63|304.23|0
1698203100000|2023-10-25 03:05:00|306.85|304.45|305.87|303.47|306.92|304.52|305.87|303.47|0
1698203400000|2023-10-25 03:10:00|305.72|303.32|304.97|302.57|305.87|303.47|304.82|302.42|0
1698203700000|2023-10-25 03:15:00|304.82|302.42|304.37|301.97|305.19|302.79|304.37|301.97|0
1698204000000|2023-10-25 03:20:00|304.52|302.12|304.37|301.97|304.82|302.42|304.22|301.82|0
1698204300000|2023-10-25 03:25:00|304.22|301.82|304.14|301.74|304.37|301.97|304.07|301.67|0
1698204600000|2023-10-25 03:30:00|304.22|301.82|304.97|302.57|304.97|302.57|304.14|301.74|0
1698204900000|2023-10-25 03:35:00|304.96|302.56|304.66|302.26|304.96|302.56|304.51|302.11|0
1698205200000|2023-10-25 03:40:00|304.51|302.11|304.21|301.81|304.66|302.26|304.21|301.81|0
1698205500000|2023-10-25 03:45:00|304.06|301.66|304.21|301.81|304.66|302.26|304.06|301.66|0
1698205800000|2023-10-25 03:50:00|304.28|301.88|303.91|301.51|304.36|301.96|303.76|301.36|0
1698206100000|2023-10-25 03:55:00|303.76|301.36|303.91|301.51|303.98|301.58|303.76|301.36|0
1698206400000|2023-10-25 04:00:00|304.06|301.66|303.91|301.51|304.36|301.96|303.83|301.43|0
1698206700000|2023-10-25 04:05:00|303.76|301.36|304.21|301.81|304.21|301.81|303.46|301.06|0
1698207000000|2023-10-25 04:10:00|304.2|301.8|304.28|301.88|304.35|301.95|304.06|301.66|0
1698207300000|2023-10-25 04:15:00|304.2|301.8|303.45|301.05|304.2|301.8|303.45|301.05|0
1698207600000|2023-10-25 04:20:00|303.6|301.2|303.9|301.5|303.97|301.57|303.38|300.98|0
1698207900000|2023-10-25 04:25:00|304.05|301.65|303.9|301.5|304.05|301.65|303.6|301.2|0
1698208200000|2023-10-25 04:30:00|304.05|301.65|303.45|301.05|304.2|301.8|303.3|300.9|0
1698208500000|2023-10-25 04:35:00|303.6|301.2|303.75|301.35|303.9|301.5|303.3|300.9|0
1698208800000|2023-10-25 04:40:00|303.6|301.2|304.12|301.72|304.19|301.79|303.45|301.05|0
1698209100000|2023-10-25 04:45:00|304.19|301.79|304.04|301.64|304.19|301.79|303.89|301.49|0
1698209400000|2023-10-25 04:50:00|304.19|301.79|304.19|301.79|304.34|301.94|304.04|301.64|0
1698209700000|2023-10-25 04:55:00|304.11|301.71|304.34|301.94|304.34|301.94|304.04|301.64|0
1698210000000|2023-10-25 05:00:00|304.26|301.86|304.04|301.64|304.56|302.16|304.04|301.64|0
1698210300000|2023-10-25 05:05:00|304.19|301.79|304.63|302.23|304.63|302.23|304.04|301.64|0
1698210600000|2023-10-25 05:10:00|304.78|302.38|304.48|302.08|304.78|302.38|304.33|301.93|0
1698210900000|2023-10-25 05:15:00|304.63|302.23|303.88|301.48|304.63|302.23|303.88|301.48|0
1698211200000|2023-10-25 05:20:00|304.03|301.63|303.35|300.95|304.03|301.63|303.28|300.88|0
1698211500000|2023-10-25 05:25:00|303.43|301.03|302.83|300.43|303.43|301.03|302.83|300.43|0
1698211800000|2023-10-25 05:30:00|302.68|300.28|302.24|299.84|302.68|300.28|301.79|299.39|0
1698212100000|2023-10-25 05:35:00|302.38|299.98|300.9|298.5|302.38|299.98|300.9|298.5|0
1698212400000|2023-10-25 05:40:00|301.04|298.64|301.19|298.79|301.64|299.24|300.15|297.75|0
1698212700000|2023-10-25 05:45:00|301.04|298.64|301.34|298.94|301.49|299.09|300.74|298.34|0
1698213000000|2023-10-25 05:50:00|301.49|299.09|301.04|298.64|301.93|299.53|300.89|298.49|0
1698213300000|2023-10-25 05:55:00|301.19|298.79|301.33|298.93|301.48|299.08|301.04|298.64|0
1698213600000|2023-10-25 06:00:00|301.19|298.79|301.63|299.23|301.78|299.38|301.04|298.64|0
1698213900000|2023-10-25 06:05:00|301.48|299.08|300.88|298.48|301.63|299.23|300.88|298.48|0
1698214200000|2023-10-25 06:10:00|301.03|298.63|300.29|297.89|301.18|298.78|299.84|297.44|0
1698214500000|2023-10-25 06:15:00|300.14|297.74|301.18|298.78|301.92|299.52|300.14|297.74|0
1698214800000|2023-10-25 06:20:00|301.25|298.85|302.52|300.12|302.67|300.27|301.18|298.78|0
1698215100000|2023-10-25 06:25:00|302.67|300.27|302.66|300.26|303.11|300.71|302.22|299.82|0
1698215400000|2023-10-25 06:30:00|302.81|300.41|302.22|299.82|302.81|300.41|302.07|299.67|0
1698215700000|2023-10-25 06:35:00|302.07|299.67|302.06|299.66|302.21|299.81|301.77|299.37|0
1698216000000|2023-10-25 06:40:00|302.14|299.74|301.91|299.51|302.21|299.81|301.32|298.92|0
1698216300000|2023-10-25 06:45:00|302.06|299.66|301.32|298.92|302.06|299.66|301.02|298.62|0
1698216600000|2023-10-25 06:50:00|301.47|299.07|301.17|298.77|301.47|299.07|300.79|298.39|0
1698216900000|2023-10-25 06:55:00|301.02|298.62|299.38|296.98|301.17|298.77|299.38|296.98|0
1698217200000|2023-10-25 07:00:00|299.24|296.84|297.7|295.3|300.12|297.72|295.99|293.59|0
1698217500000|2023-10-25 07:05:00|297.62|295.22|298.59|296.19|299.18|296.78|297.4|295|0
1698217800000|2023-10-25 07:10:00|298.73|296.33|297.4|295|299.03|296.63|297.25|294.85|0
1698218100000|2023-10-25 07:15:00|297.25|294.85|296.95|294.55|297.4|295|296.51|294.11|0
1698218400000|2023-10-25 07:20:00|296.81|294.41|294.74|292.34|297.1|294.7|294.44|292.04|0
1698218700000|2023-10-25 07:25:00|294.66|292.26|295.77|293.37|295.92|293.52|293.56|291.16|0
1698219000000|2023-10-25 07:30:00|295.62|293.22|295.47|293.07|295.92|293.52|295.03|292.63|0
1698219300000|2023-10-25 07:35:00|295.62|293.22|294.73|292.33|295.62|293.22|294.29|291.89|0
1698219600000|2023-10-25 07:40:00|294.66|292.26|294.88|292.48|296.06|293.66|294.59|292.19|0
1698219900000|2023-10-25 07:45:00|295.03|292.63|295.61|293.21|296.21|293.81|294.44|292.04|0
1698220200000|2023-10-25 07:50:00|295.47|293.07|295.91|293.51|296.06|293.66|295.02|292.62|0
1698220500000|2023-10-25 07:55:00|295.76|293.36|297.68|295.28|297.83|295.43|295.76|293.36|0
1698220800000|2023-10-25 08:00:00|297.53|295.13|296.49|294.09|298.72|296.32|296.35|293.95|0
1698221100000|2023-10-25 08:05:00|296.35|293.95|298.71|296.31|298.71|296.31|296.35|293.95|0
1698221400000|2023-10-25 08:10:00|298.86|296.46|298.41|296.01|299.45|297.05|297.97|295.57|0
1698221700000|2023-10-25 08:15:00|298.56|296.16|296.34|293.94|298.86|296.46|295.9|293.5|0
1698222000000|2023-10-25 08:20:00|296.19|293.79|298.41|296.01|298.41|296.01|295.75|293.35|0
1698222300000|2023-10-25 08:25:00|298.56|296.16|300.19|297.79|300.34|297.94|298.41|296.01|0
1698222600000|2023-10-25 08:30:00|300.34|297.94|300.49|298.09|300.79|298.39|299.74|297.34|0
1698222900000|2023-10-25 08:35:00|300.64|298.24|298.85|296.45|300.64|298.24|298.85|296.45|0
1698223200000|2023-10-25 08:40:00|298.7|296.3|300.93|298.53|301.08|298.68|298.11|295.71|0
1698223500000|2023-10-25 08:45:00|300.78|298.38|299.89|297.49|301.38|298.98|299.89|297.49|0
1698223800000|2023-10-25 08:50:00|299.74|297.34|298.7|296.3|299.89|297.49|298.25|295.85|0
1698224100000|2023-10-25 08:55:00|298.55|296.15|300.03|297.63|300.03|297.63|298.55|296.15|0
1698224400000|2023-10-25 09:00:00|299.88|297.48|297.95|295.55|299.88|297.48|297.95|295.55|0
1698224700000|2023-10-25 09:05:00|298.1|295.7|296.92|294.52|298.1|295.7|296.32|293.92|0
1698225000000|2023-10-25 09:10:00|297.06|294.66|297.21|294.81|297.51|295.11|296.62|294.22|0
1698225300000|2023-10-25 09:15:00|297.06|294.66|297.5|295.1|298.24|295.84|297.06|294.66|0
1698225600000|2023-10-25 09:20:00|297.36|294.96|299.28|296.88|299.58|297.18|297.35|294.95|0
1698225900000|2023-10-25 09:25:00|299.43|297.03|300.17|297.77|300.32|297.92|299.28|296.88|0
1698226200000|2023-10-25 09:30:00|300.32|297.92|300.61|298.21|300.91|298.51|300.02|297.62|0
1698226500000|2023-10-25 09:35:00|300.54|298.14|299.27|296.87|300.76|298.36|299.13|296.73|0
1698226800000|2023-10-25 09:40:00|299.13|296.73|298.09|295.69|299.13|296.73|297.86|295.46|0
1698227100000|2023-10-25 09:45:00|297.94|295.54|296.61|294.21|297.94|295.54|296.46|294.06|0
1698227400000|2023-10-25 09:50:00|296.53|294.13|299.27|296.87|299.27|296.87|296.53|294.13|0
1698227700000|2023-10-25 09:55:00|299.12|296.72|297.93|295.53|299.42|297.02|297.93|295.53|0
1698228000000|2023-10-25 10:00:00|298.08|295.68|298.67|296.27|299.19|296.79|297.64|295.24|0
1698228300000|2023-10-25 10:05:00|298.38|295.98|295.71|293.31|298.38|295.98|295.71|293.31|0
1698228600000|2023-10-25 10:10:00|295.78|293.38|296.6|294.2|296.74|294.34|295.05|292.65|0
1698228900000|2023-10-25 10:15:00|296.67|294.27|297.78|295.38|298.22|295.82|296.01|293.61|0
1698229200000|2023-10-25 10:20:00|297.63|295.23|298.37|295.97|298.52|296.12|297.48|295.08|0
1698229500000|2023-10-25 10:25:00|298.22|295.82|299.55|297.15|299.55|297.15|297.92|295.52|0
1698229800000|2023-10-25 10:30:00|299.41|297.01|300|297.6|300|297.6|299.11|296.71|0
1698230100000|2023-10-25 10:35:00|299.85|297.45|300|297.6|300|297.6|299.55|297.15|0
1698230400000|2023-10-25 10:40:00|299.85|297.45|300.74|298.34|300.74|298.34|299.55|297.15|0
1698230700000|2023-10-25 10:45:00|300.59|298.19|299.7|297.3|300.74|298.34|299.4|297|0
1698231000000|2023-10-25 10:50:00|299.84|297.44|299.99|297.59|300.44|298.04|299.55|297.15|0
1698231300000|2023-10-25 10:55:00|299.84|297.44|300.88|298.48|301.03|298.63|299.69|297.29|0
1698231600000|2023-10-25 11:00:00|300.73|298.33|301.33|298.93|301.63|299.23|300.44|298.04|0
1698231900000|2023-10-25 11:05:00|301.18|298.78|301.77|299.37|301.77|299.37|300.88|298.48|0
1698232200000|2023-10-25 11:10:00|301.62|299.22|302.07|299.67|302.22|299.82|301.62|299.22|0
1698232500000|2023-10-25 11:15:00|301.92|299.52|301.32|298.92|303.26|300.86|300.81|298.41|0
1698232800000|2023-10-25 11:20:00|301.47|299.07|302.81|300.41|303.11|300.71|301.47|299.07|0
1698233100000|2023-10-25 11:25:00|302.96|300.56|302.81|300.41|303.41|301.01|301.91|299.51|0
1698233400000|2023-10-25 11:30:00|302.66|300.26|303.56|301.16|303.71|301.31|302.36|299.96|0
1698233700000|2023-10-25 11:35:00|303.71|301.31|303.55|301.15|303.85|301.45|302.96|300.56|0
1698234000000|2023-10-25 11:40:00|303.4|301|302.51|300.11|303.55|301.15|302.21|299.81|0
1698234300000|2023-10-25 11:45:00|302.36|299.96|302.65|300.25|302.8|300.4|301.91|299.51|0
1698234600000|2023-10-25 11:50:00|302.5|300.1|301.91|299.51|302.58|300.18|301.61|299.21|0
1698234900000|2023-10-25 11:55:00|301.76|299.36|301.9|299.5|301.91|299.51|301.31|298.91|0
1698235200000|2023-10-25 12:00:00|302.05|299.65|303.4|301|303.55|301.15|302.05|299.65|0
1698235500000|2023-10-25 12:05:00|303.69|301.29|303.99|301.59|303.99|301.59|303.25|300.85|0
1698235800000|2023-10-25 12:10:00|303.84|301.44|305.04|302.64|305.04|302.64|303.54|301.14|0
1698236100000|2023-10-25 12:15:00|304.89|302.49|304.89|302.49|305.19|302.79|303.84|301.44|0
1698236400000|2023-10-25 12:20:00|304.96|302.56|305.04|302.64|305.34|302.94|304.44|302.04|0
1698236700000|2023-10-25 12:25:00|304.89|302.49|303.54|301.14|305.19|302.79|303.54|301.14|0
1698237000000|2023-10-25 12:30:00|303.69|301.29|304.42|302.02|304.65|302.25|303.69|301.29|0
1698237300000|2023-10-25 12:35:00|304.27|301.87|301.13|298.73|304.57|302.17|301.13|298.73|0
1698237600000|2023-10-25 12:40:00|301.28|298.88|299.79|297.39|301.58|299.18|299.49|297.09|0
1698237900000|2023-10-25 12:45:00|299.64|297.24|301.42|299.02|301.42|299.02|299.19|296.79|0
1698238200000|2023-10-25 12:50:00|301.57|299.17|300.53|298.13|301.87|299.47|300.38|297.98|0
1698238500000|2023-10-25 12:55:00|300.23|297.83|299.04|296.64|300.38|297.98|299.04|296.64|0
1698238800000|2023-10-25 13:00:00|298.74|296.34|299.34|296.94|300.08|297.68|298.74|296.34|0
1698239100000|2023-10-25 13:05:00|299.19|296.79|299.93|297.53|299.93|297.53|298.74|296.34|0
1698239400000|2023-10-25 13:10:00|299.63|297.23|299.78|297.38|300.97|298.57|299.48|297.08|0
1698239700000|2023-10-25 13:15:00|299.93|297.53|300.22|297.82|300.37|297.97|299.18|296.78|0
1698240000000|2023-10-25 13:20:00|300.37|297.97|299.7|297.3|300.52|298.12|299.63|297.23|0
1698240300000|2023-10-25 13:25:00|299.78|297.38|298.59|296.19|300.07|297.67|298.59|296.19|0
1698240600000|2023-10-25 13:30:00|298.73|296.33|294.96|292.56|298.73|296.33|293.17|290.77|0
1698240900000|2023-10-25 13:35:00|294.52|292.12|291.76|289.36|294.52|292.12|290|287.6|0
1698241200000|2023-10-25 13:40:00|291.61|289.21|287.96|285.56|291.9|289.5|287.81|285.41|0
1698241500000|2023-10-25 13:45:00|287.81|285.41|284.91|282.51|287.81|285.41|284.33|281.93|0
1698241800000|2023-10-25 13:50:00|284.76|282.36|285.39|282.99|286.79|284.39|283.59|281.19|0
1698242100000|2023-10-25 13:55:00|285.54|283.14|287.71|285.31|287.86|285.46|285.39|282.99|0
1698242400000|2023-10-25 14:00:00|287.28|284.88|283.37|280.97|287.28|284.88|281.93|279.53|0
1698242700000|2023-10-25 14:05:00|283.08|280.68|284.26|281.86|284.41|282.01|281.67|279.27|0
1698243000000|2023-10-25 14:10:00|284.4|282|282.81|280.41|284.69|282.29|281.52|279.12|0
1698243300000|2023-10-25 14:15:00|282.53|280.13|283.1|280.7|284.11|281.71|281.95|279.55|0
1698243600000|2023-10-25 14:20:00|282.96|280.56|283.82|281.42|284.4|282|282.09|279.69|0
1698243900000|2023-10-25 14:25:00|283.68|281.28|282.81|280.41|284.25|281.85|281.23|278.83|0
1698244200000|2023-10-25 14:30:00|282.38|279.98|284.97|282.57|286.42|284.02|281.94|279.54|0
1698244500000|2023-10-25 14:35:00|285.26|282.86|289.18|286.78|290.79|288.39|283.53|281.13|0
1698244800000|2023-10-25 14:40:00|289.33|286.93|288.79|286.39|289.91|287.51|287.29|284.89|0
1698245100000|2023-10-25 14:45:00|288.65|286.25|292.15|289.75|293.91|291.51|288.36|285.96|0
1698245400000|2023-10-25 14:50:00|292.3|289.9|288.64|286.24|292.3|289.9|288.5|286.1|0
1698245700000|2023-10-25 14:55:00|288.21|285.81|288.21|285.81|290.1|287.7|287.77|285.37|0
1698246000000|2023-10-25 15:00:00|288.35|285.95|293.7|291.3|295.52|293.12|288.06|285.66|0
1698246300000|2023-10-25 15:05:00|293.26|290.86|292.53|290.13|295.47|293.07|292.09|289.69|0
1698246600000|2023-10-25 15:10:00|292.97|290.57|294.29|291.89|294.29|291.89|291.21|288.81|0
1698246900000|2023-10-25 15:15:00|294.44|292.04|294.14|291.74|294.73|292.33|292.53|290.13|0
1698247200000|2023-10-25 15:20:00|293.99|291.59|289.45|287.05|294.36|291.96|289.16|286.76|0
1698247500000|2023-10-25 15:25:00|289.31|286.91|292.81|290.41|293.55|291.15|287.85|285.45|0
1698247800000|2023-10-25 15:30:00|292.67|290.27|289.23|286.83|293.55|291.15|288.5|286.1|0
1698248100000|2023-10-25 15:35:00|289.38|286.98|290.1|287.7|290.69|288.29|287.92|285.52|0
1698248400000|2023-10-25 15:40:00|289.81|287.41|288.64|286.24|290.69|288.29|285.88|283.48|0
1698248700000|2023-10-25 15:45:00|288.35|285.95|287.19|284.79|290.83|288.43|287.04|284.64|0
1698249000000|2023-10-25 15:50:00|286.89|284.49|286.31|283.91|287.47|285.07|284.86|282.46|0
1698249300000|2023-10-25 15:55:00|286.46|284.06|284.59|282.19|286.6|284.2|283.4|281|0
1698249600000|2023-10-25 16:00:00|284.74|282.34|283.58|281.18|284.74|282.34|283|280.6|0
1698249900000|2023-10-25 16:05:00|283.43|281.03|282.71|280.31|284.44|282.04|281.71|279.31|0
1698250200000|2023-10-25 16:10:00|282.86|280.46|281.9|279.5|283.15|280.75|280.39|277.99|0
1698250500000|2023-10-25 16:15:00|281.76|279.36|281.04|278.64|282.48|280.08|280.61|278.21|0
1698250800000|2023-10-25 16:20:00|280.75|278.35|283.34|280.94|283.77|281.37|280.61|278.21|0
1698251100000|2023-10-25 16:25:00|283.19|280.79|282.19|279.79|284.49|282.09|282.19|279.79|0
1698251400000|2023-10-25 16:30:00|281.9|279.5|283.91|281.51|285.5|283.1|281.75|279.35|0
1698251700000|2023-10-25 16:35:00|283.77|281.37|281.61|279.21|283.77|281.37|281.61|279.21|0
1698252000000|2023-10-25 16:40:00|281.32|278.92|280.81|278.41|281.89|279.49|278.03|275.63|0
1698252300000|2023-10-25 16:45:00|280.75|278.35|278.74|276.34|281.32|278.92|278.6|276.2|0
1698252600000|2023-10-25 16:50:00|278.6|276.2|278.45|276.05|278.88|276.48|277.46|275.06|0
1698252900000|2023-10-25 16:55:00|278.31|275.91|279.02|276.62|279.45|277.05|277.37|274.97|0
1698253200000|2023-10-25 17:00:00|278.74|276.34|275.75|273.35|280.31|277.91|275.33|272.93|0
1698253500000|2023-10-25 17:05:00|276.32|273.92|278.02|275.62|278.02|275.62|275.47|273.07|0
1698253800000|2023-10-25 17:10:00|277.88|275.48|278.88|276.48|279.16|276.76|276.6|274.2|0
1698254100000|2023-10-25 17:15:00|278.73|276.33|278.87|276.47|279.87|277.47|276.6|274.2|0
1698254400000|2023-10-25 17:20:00|278.73|276.33|278.02|275.62|279.44|277.04|276.31|273.91|0
1698254700000|2023-10-25 17:25:00|278.59|276.19|275.18|272.78|278.59|276.19|274.19|271.79|0
1698255000000|2023-10-25 17:30:00|275.03|272.63|273.12|270.72|275.03|272.63|271.79|269.39|0
1698255300000|2023-10-25 17:35:00|273.05|270.65|272.07|269.67|273.62|271.22|271.93|269.53|0
1698255600000|2023-10-25 17:40:00|271.93|269.53|272.82|270.42|274.29|271.89|270.9|268.5|0
1698255900000|2023-10-25 17:45:00|272.68|270.28|271.84|269.44|273.24|270.84|271.41|269.01|0
1698256200000|2023-10-25 17:50:00|271.7|269.3|272.96|270.56|272.96|270.56|271.27|268.87|0
1698256500000|2023-10-25 17:55:00|272.82|270.42|275.07|272.67|275.49|273.09|272.82|270.42|0
1698256800000|2023-10-25 18:00:00|275.21|272.81|274.64|272.24|276.48|274.08|274.22|271.82|0
1698257100000|2023-10-25 18:05:00|274.5|272.1|274.78|272.38|275.49|273.09|274.08|271.68|0
1698257400000|2023-10-25 18:10:00|275.06|272.66|277.04|274.64|277.61|275.21|273.37|270.97|0
1698257700000|2023-10-25 18:15:00|277.32|274.92|276.9|274.5|278.17|275.77|276.19|273.79|0
1698258000000|2023-10-25 18:20:00|276.61|274.21|276.49|274.09|278.46|276.06|275.93|273.53|0
1698258300000|2023-10-25 18:25:00|276.35|273.95|274.65|272.25|277.2|274.8|274.23|271.83|0
1698258600000|2023-10-25 18:30:00|274.51|272.11|274.23|271.83|276.35|273.95|274.09|271.69|0
1698258900000|2023-10-25 18:35:00|274.51|272.11|273.1|270.7|274.79|272.39|272.54|270.14|0
1698259200000|2023-10-25 18:40:00|272.96|270.56|272.11|269.71|273.66|271.26|271.83|269.43|0
1698259500000|2023-10-25 18:45:00|271.83|269.43|271.55|269.15|273.38|270.98|271.13|268.73|0
1698259800000|2023-10-25 18:50:00|271.47|269.07|274.5|272.1|274.93|272.53|271.27|268.87|0
1698260100000|2023-10-25 18:55:00|274.64|272.24|274.36|271.96|276.41|274.01|273.79|271.39|0
1698260400000|2023-10-25 19:00:00|274.5|272.1|272.95|270.55|275.21|272.81|272.39|269.99|0
1698260700000|2023-10-25 19:05:00|272.81|270.41|273.37|270.97|273.65|271.25|271.82|269.42|0
1698261000000|2023-10-25 19:10:00|273.51|271.11|272.1|269.7|274.21|271.81|272.1|269.7|0
1698261300000|2023-10-25 19:15:00|272.24|269.84|273.65|271.25|274.49|272.09|272.24|269.84|0
1698261600000|2023-10-25 19:20:00|273.51|271.11|276.19|273.79|276.19|273.79|273.36|270.96|0
1698261900000|2023-10-25 19:25:00|276.05|273.65|275.62|273.22|276.9|274.5|273.93|271.53|0
1698262200000|2023-10-25 19:30:00|275.76|273.36|276.89|274.49|278.6|276.2|275.2|272.8|0
1698262500000|2023-10-25 19:35:00|277.04|274.64|276.47|274.07|278.03|275.63|276.04|273.64|0
1698262800000|2023-10-25 19:40:00|276.75|274.35|273.78|271.38|276.75|274.35|273.64|271.24|0
1698263100000|2023-10-25 19:45:00|273.92|271.52|275.75|273.35|276.18|273.78|273.5|271.1|0
1698263400000|2023-10-25 19:50:00|275.9|273.5|273.63|271.23|276.75|274.35|273.49|271.09|0
1698263700000|2023-10-25 19:55:00|273.78|271.38|274.2|271.8|274.34|271.94|272.93|270.53|0
1698264000000|2023-10-25 20:00:00|274.62|272.22|276.46|274.06|276.6|274.2|274.34|271.94|0
1698264300000|2023-10-25 20:05:00|276.38|273.98|276.6|274.2|277.02|274.62|273.77|271.37|0
1698264600000|2023-10-25 20:10:00|276.52|274.12|277.02|274.62|278.16|275.76|276.46|274.06|0
1698264900000|2023-10-25 20:15:00|277.55|274.95|278.68|276.08|281.46|278.86|275.06|272.46|0
1698265200000|2023-10-25 20:20:00|279.11|276.51|278.61|276.01|279.11|276.51|277.54|274.94|0
1698265500000|2023-10-25 20:25:00|278.68|276.08|277.83|275.23|279.25|276.65|277.12|274.52|0
1698265800000|2023-10-25 20:30:00|277.68|275.08|275.41|272.81|277.97|275.37|274.99|272.39|0
1698266100000|2023-10-25 20:35:00|275.84|273.24|275.98|273.38|276.83|274.23|275.41|272.81|0
1698266400000|2023-10-25 20:40:00|276.05|273.45|275.84|273.24|276.4|273.8|275.27|272.67|0
1698266700000|2023-10-25 20:45:00|275.69|273.09|276.4|273.8|276.68|274.08|275.69|273.09|0
1698267000000|2023-10-25 20:50:00|276.47|273.87|275.69|273.09|276.68|274.08|275.55|272.95|0
1698267300000|2023-10-25 20:55:00|275.83|273.23|274.63|272.03|275.97|273.37|274.34|271.74|0
1698267600000|2023-10-25 21:00:00|274.54|271.94|274.7|272.1|274.75|272.15|274.09|271.49|0
1698267900000|2023-10-25 21:05:00|274.52|271.92|274.04|271.44|274.83|272.23|273.51|270.91|0
1698268200000|2023-10-25 21:10:00|274.02|271.42|273.65|271.05|274.06|271.46|273.5|270.9|0
1698268500000|2023-10-25 21:15:00|273.57|270.97|273.96|271.36|274.12|271.52|273.29|270.69|0
1698268800000|2023-10-25 21:20:00|273.94|271.34|273.93|271.33|273.96|271.36|273.93|271.33|0
1698269100000|2023-10-25 21:25:00|273.87|271.27|274.03|271.43|274.12|271.52|273.87|271.27|0
1698269400000|2023-10-25 21:30:00|274.12|271.52|274.43|271.83|274.86|272.26|274.12|271.52|0
1698269700000|2023-10-25 21:35:00|274.39|271.79|274.41|271.81|274.41|271.81|274.35|271.75|0
1698270000000|2023-10-25 21:40:00|274.36|271.76|274.45|271.85|274.45|271.85|274.28|271.68|0
1698270300000|2023-10-25 21:45:00|274.41|271.81|274.01|271.41|274.56|271.96|274.01|271.41|0
1698270600000|2023-10-25 21:50:00|273.9|271.3|272.81|270.21|273.92|271.32|272.68|270.08|0
1698270900000|2023-10-25 21:55:00|272.83|270.23|272.33|269.73|273.16|270.56|272.29|269.69|0
1698271200000|2023-10-25 22:00:00|269.13|266.53|266.41|263.81|270.88|268.28|265.86|263.26|0
1698271500000|2023-10-25 22:05:00|266.83|264.23|266|263.4|267.18|264.58|265.17|262.57|0
1698271800000|2023-10-25 22:10:00|266.14|263.54|265.16|262.56|266.41|263.81|263.92|261.32|0
1698272100000|2023-10-25 22:15:00|265.02|262.42|264.33|261.73|265.02|262.42|263.37|260.77|0
1698272400000|2023-10-25 22:20:00|264.47|261.87|264.88|262.28|265.99|263.39|264.19|261.59|0
1698272700000|2023-10-25 22:25:00|264.81|262.21|265.71|263.11|265.71|263.11|263.91|261.31|0
1698273000000|2023-10-25 22:30:00|265.57|262.97|266.54|263.94|266.54|263.94|265.43|262.83|0
1698273300000|2023-10-25 22:35:00|266.47|263.87|265.99|263.39|266.54|263.94|265.16|262.56|0
1698273600000|2023-10-25 22:40:00|266.05|263.45|266.26|263.66|266.82|264.22|265.99|263.39|0
1698273900000|2023-10-25 22:45:00|266.12|263.52|265.29|262.69|266.4|263.8|265.15|262.55|0
1698274200000|2023-10-25 22:50:00|265.43|262.83|265.15|262.55|265.57|262.97|264.87|262.27|0
1698274500000|2023-10-25 22:55:00|265.29|262.69|265.56|262.96|265.84|263.24|265.29|262.69|0
1698274800000|2023-10-25 23:00:00|265.42|262.82|265.56|262.96|265.77|263.17|265.15|262.55|0
1698275100000|2023-10-25 23:05:00|265.42|262.82|265.84|263.24|265.84|263.24|265.01|262.41|0
1698275400000|2023-10-25 23:10:00|265.97|263.37|264.45|261.85|265.97|263.37|264.45|261.85|0
1698275700000|2023-10-25 23:15:00|264.59|261.99|264.17|261.57|264.86|262.26|264.03|261.43|0
1698276000000|2023-10-25 23:20:00|264.03|261.43|261.55|258.95|264.03|261.43|261|258.4|0
1698276300000|2023-10-25 23:25:00|261.69|259.09|262.65|260.05|262.72|260.12|261.69|259.09|0
1698276600000|2023-10-25 23:30:00|262.51|259.91|263.34|260.74|263.34|260.74|262.51|259.91|0
1698276900000|2023-10-25 23:35:00|263.2|260.6|263.2|260.6|263.89|261.29|262.92|260.32|0
1698277200000|2023-10-25 23:40:00|263.34|260.74|263.89|261.29|263.89|261.29|262.92|260.32|0
1698277500000|2023-10-25 23:45:00|263.75|261.15|263.33|260.73|264.02|261.42|263.26|260.66|0
1698277800000|2023-10-25 23:50:00|263.47|260.87|263.61|261.01|263.75|261.15|263.47|260.87|0
1698278100000|2023-10-25 23:55:00|263.47|260.87|263.74|261.14|263.74|261.14|263.33|260.73|0
1698278400000|2023-10-26 00:00:00|263.88|261.28|264.43|261.83|264.43|261.83|263.74|261.14|0
1698278700000|2023-10-26 00:05:00|264.57|261.97|265.82|263.22|266.37|263.77|264.36|261.76|0
1698279000000|2023-10-26 00:10:00|265.68|263.08|264.43|261.83|265.68|263.08|264.43|261.83|0
1698279300000|2023-10-26 00:15:00|264.29|261.69|263.6|261|264.7|262.1|263.6|261|0
1698279600000|2023-10-26 00:20:00|263.74|261.14|263.73|261.13|264.01|261.41|263.6|261|0
1698279900000|2023-10-26 00:25:00|263.87|261.27|264.56|261.96|264.56|261.96|263.73|261.13|0
1698280200000|2023-10-26 00:30:00|264.46|262.06|263.08|260.68|264.46|262.06|262.53|260.13|0
1698280500000|2023-10-26 00:35:00|263.22|260.82|263.63|261.23|264.18|261.78|262.66|260.26|0
1698280800000|2023-10-26 00:40:00|263.77|261.37|262.8|260.4|263.77|261.37|262.66|260.26|0
1698281100000|2023-10-26 00:45:00|262.94|260.54|260.87|258.47|262.94|260.54|260.87|258.47|0
1698281400000|2023-10-26 00:50:00|260.8|258.4|260.46|258.06|261.42|259.02|260.32|257.92|0
1698281700000|2023-10-26 00:55:00|260.6|258.2|260.46|258.06|260.87|258.47|259.91|257.51|0
1698282000000|2023-10-26 01:00:00|260.32|257.92|261.42|259.02|261.83|259.43|260.32|257.92|0
1698282300000|2023-10-26 01:05:00|261.28|258.88|261.55|259.15|262.24|259.84|261.14|258.74|0
1698282600000|2023-10-26 01:10:00|261.69|259.29|261|258.6|261.69|259.29|260.86|258.46|0
1698282900000|2023-10-26 01:15:00|260.86|258.46|261.82|259.42|262.1|259.7|260.86|258.46|0
1698283200000|2023-10-26 01:20:00|261.69|259.29|261.13|258.73|261.96|259.56|260.59|258.19|0
1698283500000|2023-10-26 01:25:00|261.27|258.87|260.58|258.18|261.27|258.87|260.17|257.77|0
1698283800000|2023-10-26 01:30:00|260.45|258.05|260.99|258.59|261.13|258.73|260.31|257.91|0
1698284100000|2023-10-26 01:35:00|261.06|258.66|261.4|259|261.95|259.55|260.99|258.59|0
1698284400000|2023-10-26 01:40:00|261.54|259.14|262.5|260.1|262.78|260.38|261.54|259.14|0
1698284700000|2023-10-26 01:45:00|262.23|259.83|261.95|259.55|262.5|260.1|261.95|259.55|0
1698285000000|2023-10-26 01:50:00|262.09|259.69|260.3|257.9|262.09|259.69|260.3|257.9|0
1698285300000|2023-10-26 01:55:00|260.44|258.04|260.57|258.17|260.71|258.31|259.34|256.94|0
1698285600000|2023-10-26 02:00:00|260.5|258.1|260.16|257.76|261.12|258.72|260.03|257.63|0
1698285900000|2023-10-26 02:05:00|260.02|257.62|259.75|257.35|260.3|257.9|259.48|257.08|0
1698286200000|2023-10-26 02:10:00|259.89|257.49|259.61|257.21|260.3|257.9|259.27|256.87|0
1698286500000|2023-10-26 02:15:00|259.47|257.07|259.2|256.8|260.02|257.62|259.2|256.8|0
1698286800000|2023-10-26 02:20:00|258.65|256.25|257.43|255.03|258.93|256.53|257.43|255.03|0
1698287100000|2023-10-26 02:25:00|257.56|255.16|257.56|255.16|257.83|255.43|257.15|254.75|0
1698287400000|2023-10-26 02:30:00|257.42|255.02|258.24|255.84|258.38|255.98|257.42|255.02|0
1698287700000|2023-10-26 02:35:00|258.38|255.98|258.51|256.11|258.65|256.25|258.24|255.84|0
1698288000000|2023-10-26 02:40:00|258.65|256.25|258.92|256.52|259.19|256.79|258.51|256.11|0
1698288300000|2023-10-26 02:45:00|258.78|256.38|258.78|256.38|259.46|257.06|258.64|256.24|0
1698288600000|2023-10-26 02:50:00|258.92|256.52|258.64|256.24|259.33|256.93|258.51|256.11|0
1698288900000|2023-10-26 02:55:00|258.91|256.51|258.37|255.97|259.05|256.65|258.23|255.83|0
1698289200000|2023-10-26 03:00:00|258.5|256.1|258.64|256.24|258.91|256.51|258.37|255.97|0
1698289500000|2023-10-26 03:05:00|258.77|256.37|259.18|256.78|259.32|256.92|258.64|256.24|0
1698289800000|2023-10-26 03:10:00|259.05|256.65|258.77|256.37|259.32|256.92|258.63|256.23|0
1698290100000|2023-10-26 03:15:00|258.91|256.51|259.04|256.64|259.04|256.64|258.77|256.37|0
1698290400000|2023-10-26 03:20:00|258.91|256.51|258.77|256.37|259.04|256.64|258.63|256.23|0
1698290700000|2023-10-26 03:25:00|258.63|256.23|258.9|256.5|259.04|256.64|258.63|256.23|0
1698291000000|2023-10-26 03:30:00|259.04|256.64|259.86|257.46|259.86|257.46|258.76|256.36|0
1698291300000|2023-10-26 03:35:00|259.99|257.59|260.54|258.14|260.54|258.14|259.72|257.32|0
1698291600000|2023-10-26 03:40:00|260.68|258.28|260.13|257.73|260.81|258.41|259.99|257.59|0
1698291900000|2023-10-26 03:45:00|260.26|257.86|260.12|257.72|260.26|257.86|259.99|257.59|0
1698292200000|2023-10-26 03:50:00|260.26|257.86|259.85|257.45|260.54|258.14|259.85|257.45|0
1698292500000|2023-10-26 03:55:00|259.99|257.59|259.57|257.17|259.99|257.59|259.44|257.04|0
1698292800000|2023-10-26 04:00:00|259.71|257.31|259.57|257.17|259.98|257.58|259.44|257.04|0
1698293100000|2023-10-26 04:05:00|259.71|257.31|259.16|256.76|259.71|257.31|259.16|256.76|0
1698293400000|2023-10-26 04:10:00|259.3|256.9|259.16|256.76|259.43|257.03|259.16|256.76|0
1698293700000|2023-10-26 04:15:00|259.3|256.9|258.75|256.35|259.3|256.9|258.48|256.08|0
1698294000000|2023-10-26 04:20:00|258.88|256.48|257.79|255.39|258.95|256.55|257.72|255.32|0
1698294300000|2023-10-26 04:25:00|257.72|255.32|258.2|255.8|258.2|255.8|257.65|255.25|0
1698294600000|2023-10-26 04:30:00|258.34|255.94|258.74|256.34|259.43|257.03|258.34|255.94|0
1698294900000|2023-10-26 04:35:00|258.61|256.21|258.47|256.07|258.61|256.21|258.2|255.8|0
1698295200000|2023-10-26 04:40:00|258.33|255.93|258.47|256.07|258.47|256.07|258.19|255.79|0
1698295500000|2023-10-26 04:45:00|258.33|255.93|258.46|256.06|258.47|256.07|258.06|255.66|0
1698295800000|2023-10-26 04:50:00|258.33|255.93|259.01|256.61|259.01|256.61|258.33|255.93|0
1698296100000|2023-10-26 04:55:00|258.87|256.47|258.6|256.2|259.01|256.61|258.46|256.06|0
1698296400000|2023-10-26 05:00:00|258.73|256.33|258.73|256.33|258.87|256.47|258.46|256.06|0
1698296700000|2023-10-26 05:05:00|258.87|256.47|259.55|257.15|260.51|258.11|258.87|256.47|0
1698297000000|2023-10-26 05:10:00|259.69|257.29|258.86|256.46|259.96|257.56|258.86|256.46|0
1698297300000|2023-10-26 05:15:00|259|256.6|259.27|256.87|259.27|256.87|258.73|256.33|0
1698297600000|2023-10-26 05:20:00|259.41|257.01|258.45|256.05|259.41|257.01|258.45|256.05|0
1698297900000|2023-10-26 05:25:00|258.32|255.92|258.31|255.91|258.45|256.05|258.04|255.64|0
1698298200000|2023-10-26 05:30:00|258.45|256.05|257.9|255.5|258.45|256.05|257.77|255.37|0
1698298500000|2023-10-26 05:35:00|257.77|255.37|258.72|256.32|258.99|256.59|257.77|255.37|0
1698298800000|2023-10-26 05:40:00|258.58|256.18|258.31|255.91|258.72|256.32|258.31|255.91|0
1698299100000|2023-10-26 05:45:00|258.44|256.04|259.26|256.86|259.54|257.14|258.44|256.04|0
1698299400000|2023-10-26 05:50:00|259.4|257|259.4|257|259.94|257.54|259.26|256.86|0
1698299700000|2023-10-26 05:55:00|259.53|257.13|258.03|255.63|259.53|257.13|257.89|255.49|0
1698300000000|2023-10-26 06:00:00|258.17|255.77|257.35|254.95|258.44|256.04|256.73|254.33|0
1698300300000|2023-10-26 06:05:00|257.48|255.08|257.35|254.95|257.62|255.22|256.94|254.54|0
1698300600000|2023-10-26 06:10:00|257.48|255.08|258.98|256.58|259.12|256.72|257.48|255.08|0
1698300900000|2023-10-26 06:15:00|259.12|256.72|259.11|256.71|259.66|257.26|258.71|256.31|0
1698301200000|2023-10-26 06:20:00|259.18|256.78|259.93|257.53|259.93|257.53|259.18|256.78|0
1698301500000|2023-10-26 06:25:00|259.86|257.46|259.79|257.39|260.34|257.94|259.66|257.26|0
1698301800000|2023-10-26 06:30:00|259.66|257.26|259.25|256.85|260.07|257.67|259.25|256.85|0
1698302100000|2023-10-26 06:35:00|259.38|256.98|258.83|256.43|259.52|257.12|258.56|256.16|0
1698302400000|2023-10-26 06:40:00|258.97|256.57|258.7|256.3|259.24|256.84|258.56|256.16|0
1698302700000|2023-10-26 06:45:00|258.83|256.43|259.38|256.98|259.79|257.39|258.56|256.16|0
1698303000000|2023-10-26 06:50:00|259.51|257.11|258.15|255.75|259.65|257.25|258.15|255.75|0
1698303300000|2023-10-26 06:55:00|258.28|255.88|258.42|256.02|258.83|256.43|258.01|255.61|0
1698303600000|2023-10-26 07:00:00|257.87|255.47|255.7|253.3|257.87|255.47|255.02|252.62|0
1698303900000|2023-10-26 07:05:00|255.83|253.43|255.42|253.02|256.24|253.84|255.29|252.89|0
1698304200000|2023-10-26 07:10:00|255.29|252.89|255.29|252.89|256.37|253.97|254.34|251.94|0
1698304500000|2023-10-26 07:15:00|255.15|252.75|255.56|253.16|256.78|254.38|255.15|252.75|0
1698304800000|2023-10-26 07:20:00|255.42|253.02|255.01|252.61|256.64|254.24|254.74|252.34|0
1698305100000|2023-10-26 07:25:00|255.15|252.75|254.47|252.07|255.83|253.43|254.2|251.8|0
1698305400000|2023-10-26 07:30:00|254.34|251.94|254.06|251.66|254.6|252.2|253.12|250.72|0
1698305700000|2023-10-26 07:35:00|253.93|251.53|255.41|253.01|255.55|253.15|253.79|251.39|0
1698306000000|2023-10-26 07:40:00|255.28|252.88|257.18|254.78|257.18|254.78|255.28|252.88|0
1698306300000|2023-10-26 07:45:00|257.04|254.64|259.29|256.89|259.36|256.96|256.9|254.5|0
1698306600000|2023-10-26 07:50:00|259.36|256.96|257.99|255.59|259.77|257.37|257.85|255.45|0
1698306900000|2023-10-26 07:55:00|258.13|255.73|257.99|255.59|259.22|256.82|257.72|255.32|0
1698307200000|2023-10-26 08:00:00|257.85|255.45|259.62|257.22|259.9|257.5|257.17|254.77|0
1698307500000|2023-10-26 08:05:00|259.49|257.09|260.03|257.63|260.58|258.18|259.08|256.68|0
1698307800000|2023-10-26 08:10:00|259.89|257.49|260.03|257.63|260.44|258.04|259.07|256.67|0
1698308100000|2023-10-26 08:15:00|260.1|257.7|259.96|257.56|260.1|257.7|259.07|256.67|0
1698308400000|2023-10-26 08:20:00|259.89|257.49|258.11|255.71|259.89|257.49|257.7|255.3|0
1698308700000|2023-10-26 08:25:00|258.18|255.78|257.08|254.68|258.52|256.12|257.02|254.62|0
1698309000000|2023-10-26 08:30:00|257.15|254.75|259.2|256.8|259.34|256.94|257.15|254.75|0
1698309300000|2023-10-26 08:35:00|259.06|256.66|258.24|255.84|259.47|257.07|258.11|255.71|0
1698309600000|2023-10-26 08:40:00|258.11|255.71|257.97|255.57|258.65|256.25|257.15|254.75|0
1698309900000|2023-10-26 08:45:00|257.83|255.43|258.38|255.98|258.38|255.98|257.29|254.89|0
1698310200000|2023-10-26 08:50:00|258.51|256.11|257.96|255.56|258.65|256.25|257.42|255.02|0
1698310500000|2023-10-26 08:55:00|258.1|255.7|258.37|255.97|258.78|256.38|257.69|255.29|0
1698310800000|2023-10-26 09:00:00|258.51|256.11|259.46|257.06|259.6|257.2|257.69|255.29|0
1698311100000|2023-10-26 09:05:00|259.6|257.2|260.01|257.61|260.28|257.88|259.33|256.93|0
1698311400000|2023-10-26 09:10:00|260.15|257.75|258.09|255.69|260.56|258.16|258.09|255.69|0
1698311700000|2023-10-26 09:15:00|257.96|255.56|257.55|255.15|257.96|255.56|256.59|254.19|0
1698312000000|2023-10-26 09:20:00|257.61|255.21|260.55|258.15|260.69|258.29|257.41|255.01|0
1698312300000|2023-10-26 09:25:00|260.42|258.02|261.51|259.11|262.06|259.66|260.28|257.88|0
1698312600000|2023-10-26 09:30:00|261.38|258.98|260.96|258.56|262.06|259.66|260.96|258.56|0
1698312900000|2023-10-26 09:35:00|261.1|258.7|261.92|259.52|262.06|259.66|260.96|258.56|0
1698313200000|2023-10-26 09:40:00|261.78|259.38|261.23|258.83|261.78|259.38|261.23|258.83|0
1698313500000|2023-10-26 09:45:00|261.37|258.97|261.64|259.24|261.92|259.52|260.96|258.56|0
1698313800000|2023-10-26 09:50:00|261.78|259.38|260.27|257.87|261.78|259.38|260.13|257.73|0
1698314100000|2023-10-26 09:55:00|260.13|257.73|259.44|257.04|260.13|257.73|258.76|256.36|0
1698314400000|2023-10-26 10:00:00|259.51|257.11|258.21|255.81|259.65|257.25|257.53|255.13|0
1698314700000|2023-10-26 10:05:00|258.08|255.68|259.17|256.77|259.17|256.77|257.67|255.27|0
1698315000000|2023-10-26 10:10:00|259.1|256.7|260.4|258|260.4|258|259.03|256.63|0
1698315300000|2023-10-26 10:15:00|260.26|257.86|261.36|258.96|261.36|258.96|260.12|257.72|0
1698315600000|2023-10-26 10:20:00|261.22|258.82|261.22|258.82|261.91|259.51|260.81|258.41|0
1698315900000|2023-10-26 10:25:00|261.08|258.68|261.15|258.75|261.77|259.37|260.94|258.54|0
1698316200000|2023-10-26 10:30:00|261.22|258.82|260.94|258.54|262.18|259.78|260.8|258.4|0
1698316500000|2023-10-26 10:35:00|260.8|258.4|259.57|257.17|261.08|258.68|259.29|256.89|0
1698316800000|2023-10-26 10:40:00|259.43|257.03|259.02|256.62|259.57|257.17|258.34|255.94|0
1698317100000|2023-10-26 10:45:00|258.74|256.34|258.88|256.48|259.29|256.89|258.61|256.21|0
1698317400000|2023-10-26 10:50:00|259.02|256.62|257.79|255.39|259.15|256.75|257.38|254.98|0
1698317700000|2023-10-26 10:55:00|257.65|255.25|257.3|254.9|258.06|255.66|256.97|254.57|0
1698318000000|2023-10-26 11:00:00|257.24|254.84|254.54|252.14|257.24|254.84|251.11|248.71|0
1698318300000|2023-10-26 11:05:00|254.4|252|254.67|252.27|254.68|252.28|253.59|251.19|0
1698318600000|2023-10-26 11:10:00|254.54|252.14|253.72|251.32|254.81|252.41|253.45|251.05|0
1698318900000|2023-10-26 11:15:00|253.59|251.19|254.13|251.73|254.26|251.86|252.91|250.51|0
1698319200000|2023-10-26 11:20:00|254.26|251.86|253.86|251.46|254.94|252.54|253.45|251.05|0
1698319500000|2023-10-26 11:25:00|253.79|251.39|253.99|251.59|254.26|251.86|252.91|250.51|0
1698319800000|2023-10-26 11:30:00|253.85|251.45|252.37|249.97|254.12|251.72|252.37|249.97|0
1698320100000|2023-10-26 11:35:00|252.5|250.1|253.85|251.45|254.12|251.72|252.1|249.7|0
1698320400000|2023-10-26 11:40:00|253.99|251.59|255.07|252.67|255.2|252.8|253.71|251.31|0
1698320700000|2023-10-26 11:45:00|255.2|252.8|255.75|253.35|256.16|253.76|255.2|252.8|0
1698321000000|2023-10-26 11:50:00|255.61|253.21|255.88|253.48|255.88|253.48|254.79|252.39|0
1698321300000|2023-10-26 11:55:00|255.74|253.34|256.01|253.61|256.56|254.16|255.61|253.21|0
1698321600000|2023-10-26 12:00:00|255.88|253.48|256.15|253.75|256.56|254.16|254.93|252.53|0
1698321900000|2023-10-26 12:05:00|256.49|254.09|256.42|254.02|256.49|254.09|255.33|252.93|0
1698322200000|2023-10-26 12:10:00|256.56|254.16|255.87|253.47|256.56|254.16|255.33|252.93|0
1698322500000|2023-10-26 12:15:00|255.94|253.54|258.12|255.72|258.46|256.06|255.47|253.07|0
1698322800000|2023-10-26 12:20:00|257.92|255.52|257.96|255.56|258.98|256.58|256.42|254.02|0
1698323100000|2023-10-26 12:25:00|257.75|255.35|258.3|255.9|259.26|256.86|257.21|254.81|0
1698323400000|2023-10-26 12:30:00|258.23|255.83|263.51|261.11|264.76|262.36|255.37|252.97|0
1698323700000|2023-10-26 12:35:00|263.79|261.39|263.24|260.84|264.76|262.36|262.55|260.15|0
1698324000000|2023-10-26 12:40:00|263.37|260.97|264.62|262.22|265.31|262.91|263.16|260.76|0
1698324300000|2023-10-26 12:45:00|264.68|262.28|263.6|261.2|264.97|262.57|262.77|260.37|0
1698324600000|2023-10-26 12:50:00|263.46|261.06|266.79|264.39|267.07|264.67|263.46|261.06|0
1698324900000|2023-10-26 12:55:00|266.37|263.97|266.23|263.83|266.93|264.53|265.12|262.72|0
1698325200000|2023-10-26 13:00:00|266.37|263.97|267.06|264.66|267.2|264.8|265.53|263.13|0
1698325500000|2023-10-26 13:05:00|267.2|264.8|267|264.6|268.8|266.4|266.16|263.76|0
1698325800000|2023-10-26 13:10:00|267.14|264.74|268.45|266.05|268.59|266.19|266.16|263.76|0
1698326100000|2023-10-26 13:15:00|268.39|265.99|267.97|265.57|268.95|266.55|267.27|264.87|0
1698326400000|2023-10-26 13:20:00|268.11|265.71|266.57|264.17|268.25|265.85|266.02|263.62|0
1698326700000|2023-10-26 13:25:00|266.3|263.9|265.88|263.48|267.96|265.56|265.88|263.48|0
1698327000000|2023-10-26 13:30:00|266.29|263.89|269.08|266.68|270.62|268.22|264.21|261.81|0
1698327300000|2023-10-26 13:35:00|268.8|266.4|262.42|260.02|269.78|267.38|262.42|260.02|0
1698327600000|2023-10-26 13:40:00|262.56|260.16|267.55|265.15|269.51|267.11|262.56|260.16|0
1698327900000|2023-10-26 13:45:00|267.69|265.29|262.97|260.57|268.95|266.55|262.14|259.74|0
1698328200000|2023-10-26 13:50:00|263.25|260.85|262.69|260.29|263.52|261.12|260.49|258.09|0
1698328500000|2023-10-26 13:55:00|262.83|260.43|258.62|256.22|262.83|260.43|258.21|255.81|0
1698328800000|2023-10-26 14:00:00|258.21|255.81|256.29|253.89|258.48|256.08|254.25|251.85|0
1698329100000|2023-10-26 14:05:00|256.16|253.76|255.07|252.67|258.21|255.81|255.07|252.67|0
1698329400000|2023-10-26 14:10:00|255.61|253.21|256.02|253.62|257.79|255.39|255.06|252.66|0
1698329700000|2023-10-26 14:15:00|255.88|253.48|254.16|251.76|257.24|254.84|254.02|251.62|0
1698330000000|2023-10-26 14:20:00|254.84|252.44|253.21|250.81|256.75|254.35|253.07|250.67|0
1698330300000|2023-10-26 14:25:00|253.48|251.08|258.11|255.71|260.18|257.78|253.48|251.08|0
1698330600000|2023-10-26 14:30:00|258.39|255.99|254.97|252.57|259.07|256.67|254.15|251.75|0
1698330900000|2023-10-26 14:35:00|255.11|252.71|254.15|251.75|255.52|253.12|252.52|250.12|0
1698331200000|2023-10-26 14:40:00|254.02|251.62|258.8|256.4|258.8|256.4|254.02|251.62|0
1698331500000|2023-10-26 14:45:00|258.66|256.26|262.8|260.4|262.8|260.4|258.38|255.98|0
1698331800000|2023-10-26 14:50:00|262.66|260.26|265.88|263.48|267.42|265.02|262.38|259.98|0
1698332100000|2023-10-26 14:55:00|265.74|263.34|264.77|262.37|266.44|264.04|263.8|261.4|0
1698332400000|2023-10-26 15:00:00|264.91|262.51|261.18|258.78|265.88|263.48|261.18|258.78|0
1698332700000|2023-10-26 15:05:00|261.31|258.91|259.44|257.04|261.73|259.33|257.66|255.26|0
1698333000000|2023-10-26 15:10:00|259.86|257.46|255.48|253.08|260.95|258.55|254.67|252.27|0
1698333300000|2023-10-26 15:15:00|255.21|252.81|255.75|253.35|256.84|254.44|253.31|250.91|0
1698333600000|2023-10-26 15:20:00|255.62|253.22|253.49|251.09|256.16|253.76|252.94|250.54|0
1698333900000|2023-10-26 15:25:00|253.9|251.5|253.22|250.82|254.98|252.58|252.27|249.87|0
1698334200000|2023-10-26 15:30:00|253.36|250.96|254.44|252.04|254.98|252.58|253.08|250.68|0
1698334500000|2023-10-26 15:35:00|254.17|251.77|254.57|252.17|255.66|253.26|253.49|251.09|0
1698334800000|2023-10-26 15:40:00|254.3|251.9|251.46|249.06|254.84|252.44|251.05|248.65|0
1698335100000|2023-10-26 15:45:00|251.59|249.19|253.89|251.49|254.71|252.31|251.59|249.19|0
1698335400000|2023-10-26 15:50:00|253.75|251.35|253.89|251.49|254.84|252.44|253.21|250.81|0
1698335700000|2023-10-26 15:55:00|254.02|251.62|253.89|251.49|256.06|253.66|253.62|251.22|0
1698336000000|2023-10-26 16:00:00|253.75|251.35|251.05|248.65|253.75|251.35|251.05|248.65|0
1698336300000|2023-10-26 16:05:00|251.18|248.78|247.89|245.49|251.18|248.78|245.97|243.57|0
1698336600000|2023-10-26 16:10:00|247.76|245.36|248.29|245.89|248.56|246.16|247.09|244.69|0
1698336900000|2023-10-26 16:15:00|248.16|245.76|243.24|240.84|248.16|245.76|242.77|240.37|0
1698337200000|2023-10-26 16:20:00|243.11|240.71|243.92|241.52|245.22|242.82|242.84|240.44|0
1698337500000|2023-10-26 16:25:00|244.19|241.79|246.45|244.05|246.45|244.05|243.66|241.26|0
1698337800000|2023-10-26 16:30:00|246.31|243.91|246.04|243.64|247.24|244.84|245.38|242.98|0
1698338100000|2023-10-26 16:35:00|245.91|243.51|242.99|240.59|246.71|244.31|242.99|240.59|0
1698338400000|2023-10-26 16:40:00|243.13|240.73|244.18|241.78|244.98|242.58|242.6|240.2|0
1698338700000|2023-10-26 16:45:00|244.05|241.65|242.38|239.98|244.05|241.65|241.67|239.27|0
1698339000000|2023-10-26 16:50:00|242.51|240.11|242.38|239.98|243.17|240.77|242.12|239.72|0
1698339300000|2023-10-26 16:55:00|242.12|239.72|241.72|239.32|243.83|241.43|241.72|239.32|0
1698339600000|2023-10-26 17:00:00|241.46|239.06|245.39|242.99|247.15|244.75|240.8|238.4|0
1698339900000|2023-10-26 17:05:00|245.26|242.86|245.12|242.72|246.98|244.58|244.73|242.33|0
1698340200000|2023-10-26 17:10:00|245.65|243.25|245.12|242.72|245.92|243.52|244.33|241.93|0
1698340500000|2023-10-26 17:15:00|245.52|243.12|244.83|242.43|246.58|244.18|244.83|242.43|0
1698340800000|2023-10-26 17:20:00|245.1|242.7|240.28|237.88|245.1|242.7|239.95|237.55|0
1698341100000|2023-10-26 17:25:00|240.48|238.08|241.26|238.86|242.05|239.65|240.08|237.68|0
1698341400000|2023-10-26 17:30:00|241.13|238.73|243.24|240.84|243.5|241.1|238.51|236.11|0
1698341700000|2023-10-26 17:35:00|242.97|240.57|242.58|240.18|243.9|241.5|242.18|239.78|0
1698342000000|2023-10-26 17:40:00|242.31|239.91|245.22|242.82|245.75|243.35|242.31|239.91|0
1698342300000|2023-10-26 17:45:00|245.35|242.95|247.08|244.68|247.89|245.49|245.35|242.95|0
1698342600000|2023-10-26 17:50:00|247.22|244.82|246.77|244.37|248.14|245.74|245.3|242.9|0
1698342900000|2023-10-26 17:55:00|246.64|244.24|248.04|245.64|248.24|245.84|245.57|243.17|0
1698343200000|2023-10-26 18:00:00|247.97|245.57|246.9|244.5|248.77|246.37|246.5|244.1|0
1698343500000|2023-10-26 18:05:00|247.03|244.63|248.1|245.7|249.44|247.04|246.77|244.37|0
1698343800000|2023-10-26 18:10:00|247.83|245.43|250.65|248.25|251.33|248.93|247.83|245.43|0
1698344100000|2023-10-26 18:15:00|250.92|248.52|249.57|247.17|251.46|249.06|248.9|246.5|0
1698344400000|2023-10-26 18:20:00|249.71|247.31|248.63|246.23|250.38|247.98|248.5|246.1|0
1698344700000|2023-10-26 18:25:00|248.5|246.1|250.78|248.38|250.78|248.38|247.03|244.63|0
1698345000000|2023-10-26 18:30:00|251.18|248.78|254.16|251.76|255.25|252.85|249.44|247.04|0
1698345300000|2023-10-26 18:35:00|253.34|250.94|252.94|250.54|254.7|252.3|252.13|249.73|0
1698345600000|2023-10-26 18:40:00|253.07|250.67|253.34|250.94|255.31|252.91|251.72|249.32|0
1698345900000|2023-10-26 18:45:00|253.21|250.81|254.29|251.89|255.51|253.11|252.8|250.4|0
1698346200000|2023-10-26 18:50:00|254.56|252.16|256.17|253.77|258.44|256.04|254.02|251.62|0
1698346500000|2023-10-26 18:55:00|256.31|253.91|257.54|255.14|257.54|255.14|255.9|253.5|0
1698346800000|2023-10-26 19:00:00|257.68|255.28|259.19|256.79|259.74|257.34|257.13|254.73|0
1698347100000|2023-10-26 19:05:00|259.05|256.65|256.31|253.91|259.46|257.06|255.9|253.5|0
1698347400000|2023-10-26 19:10:00|256.44|254.04|252.5|250.1|256.58|254.18|252.09|249.69|0
1698347700000|2023-10-26 19:15:00|252.36|249.96|252.49|250.09|253.99|251.59|251.55|249.15|0
1698348000000|2023-10-26 19:20:00|252.63|250.23|251.58|249.18|253.21|250.81|250.36|247.96|0
1698348300000|2023-10-26 19:25:00|251.44|249.04|249.68|247.28|251.98|249.58|249.68|247.28|0
1698348600000|2023-10-26 19:30:00|249.28|246.88|248.23|245.83|249.95|247.55|247.83|245.43|0
1698348900000|2023-10-26 19:35:00|247.83|245.43|243.89|241.49|247.83|245.43|242.52|240.12|0
1698349200000|2023-10-26 19:40:00|244.03|241.63|241.79|239.39|244.03|241.63|241.79|239.39|0
1698349500000|2023-10-26 19:45:00|241.66|239.26|242.91|240.51|243.44|241.04|239.43|237.03|0
1698349800000|2023-10-26 19:50:00|242.64|240.24|242.38|239.98|246.37|243.97|242.11|239.71|0
1698350100000|2023-10-26 19:55:00|242.64|240.24|242.51|240.11|243.97|241.57|241.06|238.66|0
1698350400000|2023-10-26 20:00:00|242.24|239.84|245.43|243.03|246.5|244.1|238.88|236.48|0
1698350700000|2023-10-26 20:05:00|244.9|242.5|245.83|243.43|246.29|243.89|243.04|240.64|0
1698351000000|2023-10-26 20:10:00|246.09|243.69|247.16|244.76|247.96|245.56|246.09|243.69|0
1698351300000|2023-10-26 20:15:00|246.99|244.39|246.7|244.1|247.13|244.53|245.26|242.66|0
1698351600000|2023-10-26 20:20:00|246.63|244.03|245.33|242.73|246.63|244.03|244.8|242.2|0
1698351900000|2023-10-26 20:25:00|245.46|242.86|246.13|243.53|246.26|243.66|245.46|242.86|0
1698352200000|2023-10-26 20:30:00|245.99|243.39|244.39|241.79|246.53|243.93|244.13|241.53|0
1698352500000|2023-10-26 20:35:00|244.26|241.66|243.73|241.13|245.06|242.46|243.73|241.13|0
1698352800000|2023-10-26 20:40:00|243.79|241.19|242.53|239.93|243.79|241.19|241.08|238.48|0
1698353100000|2023-10-26 20:45:00|242.4|239.8|243.19|240.59|243.39|240.79|240.94|238.34|0
1698353400000|2023-10-26 20:50:00|243.25|240.65|242.92|240.32|243.59|240.99|242.53|239.93|0
1698353700000|2023-10-26 20:55:00|242.99|240.39|243.38|240.78|243.59|240.99|242.92|240.32|0
1698354000000|2023-10-26 21:00:00|243.3|240.7|242.83|240.23|243.34|240.74|242.44|239.84|0
1698354300000|2023-10-26 21:05:00|242.85|240.25|243.18|240.58|243.26|240.66|242.85|240.25|0
1698354600000|2023-10-26 21:10:00|243.2|240.6|243.28|240.68|244.08|241.48|243.2|240.6|0
1698354900000|2023-10-26 21:15:00|243.32|240.72|243.69|241.09|243.88|241.28|243.24|240.64|0
1698355200000|2023-10-26 21:20:00|243.66|241.06|243.49|240.89|243.69|241.09|243.25|240.65|0
1698355500000|2023-10-26 21:25:00|243.47|240.87|242.88|240.28|243.47|240.87|242.86|240.26|0
1698355800000|2023-10-26 21:30:00|242.86|240.26|243.04|240.44|243.4|240.8|242.84|240.24|0
1698356100000|2023-10-26 21:35:00|243.02|240.42|243.99|241.39|246.45|243.85|242.56|239.96|0
1698356400000|2023-10-26 21:40:00|244.05|241.45|244.83|242.23|245.2|242.6|244.05|241.45|0
1698356700000|2023-10-26 21:45:00|244.71|242.11|244.66|242.06|244.92|242.32|244.28|241.68|0
1698357000000|2023-10-26 21:50:00|244.69|242.09|246.11|243.51|246.42|243.82|244.66|242.06|0
1698357300000|2023-10-26 21:55:00|246.07|243.47|246.41|243.81|246.79|244.19|245.8|243.2|0
1698357600000|2023-10-26 22:00:00|247.77|245.17|248.37|245.77|250.26|247.66|247.77|245.17|0
1698357900000|2023-10-26 22:05:00|248.64|246.04|249.45|246.85|249.45|246.85|248.1|245.5|0
1698358200000|2023-10-26 22:10:00|249.58|246.98|249.58|246.98|249.72|247.12|248.91|246.31|0
1698358500000|2023-10-26 22:15:00|249.45|246.85|250.52|247.92|250.79|248.19|249.04|246.44|0
1698358800000|2023-10-26 22:20:00|250.66|248.06|250.66|248.06|251.33|248.73|250.52|247.92|0
1698359100000|2023-10-26 22:25:00|250.52|247.92|250.11|247.51|250.79|248.19|249.98|247.38|0
1698359400000|2023-10-26 22:30:00|250.18|247.58|249.98|247.38|250.65|248.05|249.57|246.97|0
1698359700000|2023-10-26 22:35:00|250.04|247.44|250.92|248.32|250.92|248.32|249.71|247.11|0
1698360000000|2023-10-26 22:40:00|250.79|248.19|251.19|248.59|251.19|248.59|250.58|247.98|0
1698360300000|2023-10-26 22:45:00|251.05|248.45|251.19|248.59|251.46|248.86|250.65|248.05|0
1698360600000|2023-10-26 22:50:00|251.32|248.72|251.32|248.72|251.46|248.86|250.78|248.18|0
1698360900000|2023-10-26 22:55:00|251.39|248.79|250.91|248.31|251.59|248.99|250.91|248.31|0
1698361200000|2023-10-26 23:00:00|251.05|248.45|252.4|249.8|252.4|249.8|250.91|248.31|0
1698361500000|2023-10-26 23:05:00|252.47|249.87|252.81|250.21|252.94|250.34|252.4|249.8|0
1698361800000|2023-10-26 23:10:00|252.67|250.07|252.67|250.07|252.81|250.21|252.26|249.66|0
1698362100000|2023-10-26 23:15:00|252.6|250|253.21|250.61|253.35|250.75|252.6|250|0
1698362400000|2023-10-26 23:20:00|253.35|250.75|252.8|250.2|253.35|250.75|252.67|250.07|0
1698362700000|2023-10-26 23:25:00|252.73|250.13|252.8|250.2|252.94|250.34|252.59|249.99|0
1698363000000|2023-10-26 23:30:00|252.93|250.33|252.66|250.06|252.93|250.33|252.39|249.79|0
1698363300000|2023-10-26 23:35:00|252.53|249.93|252.52|249.92|252.66|250.06|252.12|249.52|0
1698363600000|2023-10-26 23:40:00|252.39|249.79|252.93|250.33|253.07|250.47|252.39|249.79|0
1698363900000|2023-10-26 23:45:00|253.07|250.47|253.06|250.46|253.07|250.47|252.66|250.06|0
1698364200000|2023-10-26 23:50:00|253.2|250.6|253.61|251.01|253.88|251.28|253.06|250.46|0
1698364500000|2023-10-26 23:55:00|253.6|251|253.74|251.14|254.15|251.55|253.6|251|0
1698364800000|2023-10-27 00:00:00|253.47|250.87|251.77|249.17|253.47|250.87|251.16|248.56|0
1698365100000|2023-10-27 00:05:00|251.7|249.1|250.89|248.29|251.97|249.37|250.48|247.88|0
1698365400000|2023-10-27 00:10:00|251.02|248.42|250.89|248.29|251.56|248.96|250.75|248.15|0
1698365700000|2023-10-27 00:15:00|250.95|248.35|249.94|247.34|251.29|248.69|249.94|247.34|0
1698366000000|2023-10-27 00:20:00|249.81|247.21|249.27|246.67|250.62|248.02|249.27|246.67|0
1698366300000|2023-10-27 00:25:00|249.4|246.8|250.07|247.47|250.41|247.81|249.27|246.67|0
1698366600000|2023-10-27 00:30:00|250.11|247.71|250.51|248.11|251.46|249.06|250.11|247.71|0
1698366900000|2023-10-27 00:35:00|250.38|247.98|249.43|247.03|250.65|248.25|249.16|246.76|0
1698367200000|2023-10-27 00:40:00|249.49|247.09|249.97|247.57|250.24|247.84|248.49|246.09|0
1698367500000|2023-10-27 00:45:00|249.83|247.43|250.1|247.7|250.37|247.97|249.7|247.3|0
1698367800000|2023-10-27 00:50:00|249.97|247.57|249.83|247.43|251.04|248.64|249.83|247.43|0
1698368100000|2023-10-27 00:55:00|249.96|247.56|249.69|247.29|250.5|248.1|249.69|247.29|0
1698368400000|2023-10-27 01:00:00|249.56|247.16|250.91|248.51|251.04|248.64|249.29|246.89|0
1698368700000|2023-10-27 01:05:00|251.04|248.64|249.67|247.27|251.04|248.64|249.2|246.8|0
1698369000000|2023-10-27 01:10:00|249.54|247.14|248.45|246.05|249.54|247.14|248.45|246.05|0
1698369300000|2023-10-27 01:15:00|248.32|245.92|249.26|246.86|249.67|247.27|248.18|245.78|0
1698369600000|2023-10-27 01:20:00|248.99|246.59|249.26|246.86|249.53|247.13|248.99|246.59|0
1698369900000|2023-10-27 01:25:00|249.4|247|249.12|246.72|249.8|247.4|248.99|246.59|0
1698370200000|2023-10-27 01:30:00|248.85|246.45|249.12|246.72|249.39|246.99|248.58|246.18|0
1698370500000|2023-10-27 01:35:00|249.26|246.86|250.07|247.67|250.2|247.8|248.72|246.32|0
1698370800000|2023-10-27 01:40:00|249.93|247.53|251.01|248.61|251.01|248.61|249.93|247.53|0
1698371100000|2023-10-27 01:45:00|250.88|248.48|251.15|248.75|251.15|248.75|250.74|248.34|0
1698371400000|2023-10-27 01:50:00|251.28|248.88|251.69|249.29|251.82|249.42|251.28|248.88|0
1698371700000|2023-10-27 01:55:00|251.82|249.42|251.01|248.61|251.82|249.42|250.87|248.47|0
1698372000000|2023-10-27 02:00:00|251.14|248.74|251.68|249.28|251.82|249.42|251.07|248.67|0
1698372300000|2023-10-27 02:05:00|251.55|249.15|251.82|249.42|251.82|249.42|251.28|248.88|0
1698372600000|2023-10-27 02:10:00|251.68|249.28|252.09|249.69|252.22|249.82|251.55|249.15|0
1698372900000|2023-10-27 02:15:00|251.95|249.55|252.63|250.23|252.77|250.37|251.95|249.55|0
1698373200000|2023-10-27 02:20:00|252.49|250.09|252.36|249.96|252.49|250.09|251.81|249.41|0
1698373500000|2023-10-27 02:25:00|252.22|249.82|252.08|249.68|252.22|249.82|251.81|249.41|0
1698373800000|2023-10-27 02:30:00|252.22|249.82|252.62|250.22|253.03|250.63|252.08|249.68|0
1698374100000|2023-10-27 02:35:00|252.49|250.09|252.35|249.95|252.62|250.22|252.35|249.95|0
1698374400000|2023-10-27 02:40:00|252.49|250.09|252.08|249.68|252.49|250.09|252.08|249.68|0
1698374700000|2023-10-27 02:45:00|251.94|249.54|251.53|249.13|252.08|249.68|251.26|248.86|0
1698375000000|2023-10-27 02:50:00|251.67|249.27|251.53|249.13|251.67|249.27|251.12|248.72|0
1698375300000|2023-10-27 02:55:00|251.67|249.27|251.26|248.86|251.67|249.27|250.99|248.59|0
1698375600000|2023-10-27 03:00:00|251.39|248.99|251.39|248.99|251.66|249.26|251.12|248.72|0
1698375900000|2023-10-27 03:05:00|251.26|248.86|250.98|248.58|251.26|248.86|250.85|248.45|0
1698376200000|2023-10-27 03:10:00|250.85|248.45|250.44|248.04|250.85|248.45|250.3|247.9|0
1698376500000|2023-10-27 03:15:00|250.37|247.97|250.3|247.9|250.57|248.17|250.17|247.77|0
1698376800000|2023-10-27 03:20:00|250.44|248.04|250.16|247.76|250.57|248.17|250.16|247.76|0
1698377100000|2023-10-27 03:25:00|250.3|247.9|250.3|247.9|250.43|248.03|250.16|247.76|0
1698377400000|2023-10-27 03:30:00|250.36|247.96|249.89|247.49|250.43|248.03|249.62|247.22|0
1698377700000|2023-10-27 03:35:00|249.76|247.36|249.89|247.49|249.89|247.49|249.35|246.95|0
1698378000000|2023-10-27 03:40:00|249.75|247.35|249.75|247.35|249.89|247.49|249.62|247.22|0
1698378300000|2023-10-27 03:45:00|249.62|247.22|250.29|247.89|250.43|248.03|249.62|247.22|0
1698378600000|2023-10-27 03:50:00|250.16|247.76|250.43|248.03|250.43|248.03|250.15|247.75|0
1698378900000|2023-10-27 03:55:00|250.42|248.02|251.37|248.97|251.37|248.97|250.42|248.02|0
1698379200000|2023-10-27 04:00:00|251.1|248.7|251.1|248.7|251.37|248.97|250.96|248.56|0
1698379500000|2023-10-27 04:05:00|251.23|248.83|251.5|249.1|251.64|249.24|250.96|248.56|0
1698379800000|2023-10-27 04:10:00|251.64|249.24|251.5|249.1|251.64|249.24|251.23|248.83|0
1698380100000|2023-10-27 04:15:00|251.64|249.24|251.77|249.37|251.77|249.37|251.37|248.97|0
1698380400000|2023-10-27 04:20:00|251.7|249.3|251.77|249.37|251.77|249.37|251.5|249.1|0
1698380700000|2023-10-27 04:25:00|251.91|249.51|251.36|248.96|252.04|249.64|251.36|248.96|0
1698381000000|2023-10-27 04:30:00|251.5|249.1|251.77|249.37|251.77|249.37|251.5|249.1|0
1698381300000|2023-10-27 04:35:00|251.83|249.43|252.44|250.04|252.45|250.05|251.77|249.37|0
1698381600000|2023-10-27 04:40:00|252.58|250.18|252.58|250.18|252.72|250.32|252.31|249.91|0
1698381900000|2023-10-27 04:45:00|252.44|250.04|252.31|249.91|252.44|250.04|252.17|249.77|0
1698382200000|2023-10-27 04:50:00|252.44|250.04|252.44|250.04|252.44|250.04|252.17|249.77|0
1698382500000|2023-10-27 04:55:00|252.58|250.18|253.05|250.65|253.39|250.99|252.44|250.04|0
1698382800000|2023-10-27 05:00:00|252.98|250.58|253.25|250.85|253.25|250.85|252.03|249.63|0
1698383100000|2023-10-27 05:05:00|253.12|250.72|252.43|250.03|253.25|250.85|252.43|250.03|0
1698383400000|2023-10-27 05:10:00|252.57|250.17|252.02|249.62|252.57|250.17|251.62|249.22|0
1698383700000|2023-10-27 05:15:00|252.09|249.69|252.7|250.3|252.7|250.3|252.02|249.62|0
1698384000000|2023-10-27 05:20:00|252.57|250.17|252.29|249.89|252.7|250.3|252.16|249.76|0
1698384300000|2023-10-27 05:25:00|252.43|250.03|252.97|250.57|252.97|250.57|252.29|249.89|0
1698384600000|2023-10-27 05:30:00|253.11|250.71|252.29|249.89|253.24|250.84|252.29|249.89|0
1698384900000|2023-10-27 05:35:00|252.43|250.03|251.67|249.27|252.43|250.03|251.67|249.27|0
1698385200000|2023-10-27 05:40:00|251.74|249.34|252.56|250.16|252.56|250.16|251.61|249.21|0
1698385500000|2023-10-27 05:45:00|252.69|250.29|252.42|250.02|252.69|250.29|252.35|249.95|0
1698385800000|2023-10-27 05:50:00|252.49|250.09|253.1|250.7|253.1|250.7|252.28|249.88|0
1698386100000|2023-10-27 05:55:00|252.96|250.56|253.23|250.83|253.23|250.83|252.69|250.29|0
1698386400000|2023-10-27 06:00:00|253.1|250.7|252.14|249.74|253.1|250.7|252.01|249.61|0
1698386700000|2023-10-27 06:05:00|252.28|249.88|252.69|250.29|253.09|250.69|252.01|249.61|0
1698387000000|2023-10-27 06:10:00|252.82|250.42|252.41|250.01|253.23|250.83|252.28|249.88|0
1698387300000|2023-10-27 06:15:00|252.55|250.15|252.55|250.15|252.82|250.42|252.28|249.88|0
1698387600000|2023-10-27 06:20:00|252.68|250.28|252.27|249.87|252.68|250.28|251.87|249.47|0
1698387900000|2023-10-27 06:25:00|252.14|249.74|251.05|248.65|252.27|249.87|250.91|248.51|0
1698388200000|2023-10-27 06:30:00|251.32|248.92|251.18|248.78|251.45|249.05|250.78|248.38|0
1698388500000|2023-10-27 06:35:00|251.05|248.65|251.32|248.92|251.86|249.46|251.05|248.65|0
1698388800000|2023-10-27 06:40:00|251.38|248.98|251.38|248.98|252.13|249.73|251.18|248.78|0
1698389100000|2023-10-27 06:45:00|251.45|249.05|251.45|249.05|251.86|249.46|250.97|248.57|0
1698389400000|2023-10-27 06:50:00|251.38|248.98|251.04|248.64|252.26|249.86|250.9|248.5|0
1698389700000|2023-10-27 06:55:00|250.9|248.5|250.9|248.5|251.72|249.32|250.9|248.5|0
1698390000000|2023-10-27 07:00:00|250.63|248.23|248.47|246.07|250.9|248.5|248.26|245.86|0
1698390300000|2023-10-27 07:05:00|248.33|245.93|248.33|245.93|249.01|246.61|247.26|244.86|0
1698390600000|2023-10-27 07:10:00|248.2|245.8|248.12|245.72|249.48|247.08|247.99|245.59|0
1698390900000|2023-10-27 07:15:00|247.85|245.45|249.33|246.93|249.6|247.2|247.85|245.45|0
1698391200000|2023-10-27 07:20:00|249.47|247.07|249.33|246.93|250.41|248.01|248.93|246.53|0
1698391500000|2023-10-27 07:25:00|249.2|246.8|248.79|246.39|250.28|247.88|248.65|246.25|0
1698391800000|2023-10-27 07:30:00|248.52|246.12|248.38|245.98|249.33|246.93|248.12|245.72|0
1698392100000|2023-10-27 07:35:00|248.25|245.85|248.58|246.18|249.06|246.66|248.11|245.71|0
1698392400000|2023-10-27 07:40:00|248.65|246.25|250.68|248.28|250.81|248.41|248.11|245.71|0
1698392700000|2023-10-27 07:45:00|250.54|248.14|250.86|248.46|251.13|248.73|250.27|247.87|0
1698393000000|2023-10-27 07:50:00|250.72|248.32|251.13|248.73|251.4|249|250.32|247.92|0
1698393300000|2023-10-27 07:55:00|251.12|248.72|250.85|248.45|251.26|248.86|250.58|248.18|0
1698393600000|2023-10-27 08:00:00|250.72|248.32|251.8|249.4|252.54|250.14|250.18|247.78|0
1698393900000|2023-10-27 08:05:00|251.66|249.26|251.39|248.99|252.34|249.94|251.12|248.72|0
1698394200000|2023-10-27 08:10:00|251.66|249.26|250.84|248.44|251.66|249.26|250.31|247.91|0
1698394500000|2023-10-27 08:15:00|250.98|248.58|251.99|249.59|252.06|249.66|250.7|248.3|0
1698394800000|2023-10-27 08:20:00|251.92|249.52|251.79|249.39|252.47|250.07|251.52|249.12|0
1698395100000|2023-10-27 08:25:00|251.65|249.25|252.06|249.66|252.19|249.79|251.38|248.98|0
1698395400000|2023-10-27 08:30:00|252.19|249.79|252.87|250.47|253.14|250.74|251.92|249.52|0
1698395700000|2023-10-27 08:35:00|252.8|250.4|253.28|250.88|253.28|250.88|252.19|249.79|0
1698396000000|2023-10-27 08:40:00|253.14|250.74|253.82|251.42|253.96|251.56|252.73|250.33|0
1698396300000|2023-10-27 08:45:00|253.55|251.15|251.99|249.59|254.04|251.64|251.99|249.59|0
1698396600000|2023-10-27 08:50:00|252.12|249.72|252.53|250.13|252.8|250.4|251.99|249.59|0
1698396900000|2023-10-27 08:55:00|252.67|250.27|253.62|251.22|253.76|251.36|252.26|249.86|0
1698397200000|2023-10-27 09:00:00|253.89|251.49|252.94|250.54|254.03|251.63|252.66|250.26|0
1698397500000|2023-10-27 09:05:00|253.07|250.67|253.62|251.22|253.75|251.35|252.94|250.54|0
1698397800000|2023-10-27 09:10:00|253.75|251.35|251.57|249.17|253.75|251.35|251.3|248.9|0
1698398100000|2023-10-27 09:15:00|251.84|249.44|251.43|249.03|252.25|249.85|251.3|248.9|0
1698398400000|2023-10-27 09:20:00|251.16|248.76|251.43|249.03|251.71|249.31|250.89|248.49|0
1698398700000|2023-10-27 09:25:00|251.3|248.9|250.89|248.49|251.84|249.44|250.89|248.49|0
1698399000000|2023-10-27 09:30:00|251.02|248.62|251.02|248.62|251.57|249.17|250.62|248.22|0
1698399300000|2023-10-27 09:35:00|250.34|247.94|249.78|247.38|250.75|248.35|248.9|246.5|0
1698399600000|2023-10-27 09:40:00|249.86|247.46|249.45|247.05|250.26|247.86|249.45|247.05|0
1698399900000|2023-10-27 09:45:00|249.31|246.91|249.99|247.59|249.99|247.59|249.04|246.64|0
1698400200000|2023-10-27 09:50:00|249.85|247.45|250.12|247.72|250.26|247.86|249.17|246.77|0
1698400500000|2023-10-27 09:55:00|249.99|247.59|250.25|247.85|250.26|247.86|249.85|247.45|0
1698400800000|2023-10-27 10:00:00|250.39|247.99|250.79|248.39|250.93|248.53|249.98|247.58|0
1698401100000|2023-10-27 10:05:00|250.66|248.26|251.74|249.34|251.74|249.34|250.66|248.26|0
1698401400000|2023-10-27 10:10:00|251.61|249.21|251.74|249.34|251.88|249.48|251.06|248.66|0
1698401700000|2023-10-27 10:15:00|251.33|248.93|251.47|249.07|251.74|249.34|250.79|248.39|0
1698402000000|2023-10-27 10:20:00|251.6|249.2|250.11|247.71|251.6|249.2|250.11|247.71|0
1698402300000|2023-10-27 10:25:00|250.04|247.64|250.51|248.11|250.52|248.12|249.84|247.44|0
1698402600000|2023-10-27 10:30:00|250.24|247.84|249.02|246.62|250.24|247.84|248.62|246.22|0
1698402900000|2023-10-27 10:35:00|249.16|246.76|248.75|246.35|249.57|247.17|248.62|246.22|0
1698403200000|2023-10-27 10:40:00|248.89|246.49|250.1|247.7|250.1|247.7|248.75|246.35|0
1698403500000|2023-10-27 10:45:00|250.24|247.84|250.1|247.7|250.51|248.11|249.97|247.57|0
1698403800000|2023-10-27 10:50:00|249.97|247.57|248.75|246.35|250.24|247.84|248.61|246.21|0
1698404100000|2023-10-27 10:55:00|248.61|246.21|247.8|245.4|248.88|246.48|247.67|245.27|0
1698404400000|2023-10-27 11:00:00|247.53|245.13|247.8|245.4|248.61|246.21|247.26|244.86|0
1698404700000|2023-10-27 11:05:00|247.67|245.27|246.86|244.46|248.07|245.67|246.86|244.46|0
1698405000000|2023-10-27 11:10:00|246.72|244.32|245.65|243.25|246.86|244.46|244.84|242.44|0
1698405300000|2023-10-27 11:15:00|245.51|243.11|244.04|241.64|245.65|243.25|243.91|241.51|0
1698405600000|2023-10-27 11:20:00|244.17|241.77|244.71|242.31|245.24|242.84|243.91|241.51|0
1698405900000|2023-10-27 11:25:00|244.84|242.44|244.01|241.61|245.11|242.71|242.51|240.11|0
1698406200000|2023-10-27 11:30:00|243.74|241.34|244.41|242.01|244.81|242.41|243.48|241.08|0
1698406500000|2023-10-27 11:35:00|244.28|241.88|243.07|240.67|244.41|242.01|242.94|240.54|0
1698406800000|2023-10-27 11:40:00|243.14|240.74|242.81|240.41|243.34|240.94|242.54|240.14|0
1698407100000|2023-10-27 11:45:00|242.94|240.54|242.8|240.4|244.01|241.61|242.67|240.27|0
1698407400000|2023-10-27 11:50:00|242.94|240.54|242.14|239.74|243.34|240.94|241.87|239.47|0
1698407700000|2023-10-27 11:55:00|242|239.6|242.07|239.67|242.54|240.14|241.6|239.2|0
1698408000000|2023-10-27 12:00:00|242.27|239.87|242.27|239.87|242.4|240|241.34|238.94|0
1698408300000|2023-10-27 12:05:00|242.4|240|244.26|241.86|244.4|242|242.4|240|0
1698408600000|2023-10-27 12:10:00|244.4|242|244.93|242.53|245.2|242.8|244|241.6|0
1698408900000|2023-10-27 12:15:00|245.07|242.67|246.03|243.63|246.3|243.9|244.93|242.53|0
1698409200000|2023-10-27 12:20:00|245.89|243.49|246.52|244.12|246.94|244.54|245.22|242.82|0
1698409500000|2023-10-27 12:25:00|246.39|243.99|246.18|243.78|246.52|244.12|245.85|243.45|0
1698409800000|2023-10-27 12:30:00|245.91|243.51|248.54|246.14|248.94|246.54|243.84|241.44|0
1698410100000|2023-10-27 12:35:00|248.67|246.27|245.28|242.88|248.81|246.41|245.28|242.88|0
1698410400000|2023-10-27 12:40:00|245.42|243.02|245.01|242.61|245.69|243.29|243.27|240.87|0
1698410700000|2023-10-27 12:45:00|245.28|242.88|246.09|243.69|246.9|244.5|245.01|242.61|0
1698411000000|2023-10-27 12:50:00|245.95|243.55|248.24|245.84|248.79|246.39|245.68|243.28|0
1698411300000|2023-10-27 12:55:00|248.11|245.71|246.42|244.02|249.19|246.79|245.41|243.01|0
1698411600000|2023-10-27 13:00:00|246.62|244.22|248.65|246.25|249.05|246.65|246.62|244.22|0
1698411900000|2023-10-27 13:05:00|248.78|246.38|249.05|246.65|249.19|246.79|247.97|245.57|0
1698412200000|2023-10-27 13:10:00|248.65|246.25|246.89|244.49|249.05|246.65|246.62|244.22|0
1698412500000|2023-10-27 13:15:00|246.62|244.22|246.75|244.35|247.7|245.3|246.48|244.08|0
1698412800000|2023-10-27 13:20:00|246.89|244.49|247.69|245.29|248.57|246.17|246.75|244.35|0
1698413100000|2023-10-27 13:25:00|247.56|245.16|246.07|243.67|247.96|245.56|245.8|243.4|0
1698413400000|2023-10-27 13:30:00|247.02|244.62|244.59|242.19|247.56|245.16|244.46|242.06|0
1698413700000|2023-10-27 13:35:00|244.73|242.33|241.94|239.54|244.86|242.46|241.54|239.14|0
1698414000000|2023-10-27 13:40:00|242.21|239.81|241.41|239.01|242.21|239.81|239.15|236.75|0
1698414300000|2023-10-27 13:45:00|241.67|239.27|238.22|235.82|243.14|240.74|238.09|235.69|0
1698414600000|2023-10-27 13:50:00|238.48|236.08|237.42|235.02|239.54|237.14|237.03|234.63|0
1698414900000|2023-10-27 13:55:00|237.56|235.16|239.67|237.27|240.47|238.07|237.56|235.16|0
1698415200000|2023-10-27 14:00:00|239.21|236.81|241.8|239.4|242.2|239.8|235.71|233.31|0
1698415500000|2023-10-27 14:05:00|241.93|239.53|239.54|237.14|243.14|240.74|238.21|235.81|0
1698415800000|2023-10-27 14:10:00|239.4|237|243.13|240.73|244.74|242.34|239.4|237|0
1698416100000|2023-10-27 14:15:00|242.87|240.47|238.21|235.81|243|240.6|238.08|235.68|0
1698416400000|2023-10-27 14:20:00|238.74|236.34|239.13|236.73|242.73|240.33|238.34|235.94|0
1698416700000|2023-10-27 14:25:00|239|236.6|238.36|235.96|241.42|239.02|238.23|235.83|0
1698417000000|2023-10-27 14:30:00|237.96|235.56|238.36|235.96|239.29|236.89|236.64|234.24|0
1698417300000|2023-10-27 14:35:00|238.75|236.35|236.11|233.71|241.41|239.01|236.11|233.71|0
1698417600000|2023-10-27 14:40:00|236.5|234.1|233.35|230.95|236.63|234.23|232.3|229.9|0
1698417900000|2023-10-27 14:45:00|232.95|230.55|236.5|234.1|237.3|234.9|232.95|230.55|0
1698418200000|2023-10-27 14:50:00|236.9|234.5|239.41|237.01|240.48|238.08|236.9|234.5|0
1698418500000|2023-10-27 14:55:00|239.28|236.88|240.83|238.43|242.75|240.35|239.15|236.75|0
1698418800000|2023-10-27 15:00:00|240.97|238.57|240.03|237.63|241.5|239.1|239.37|236.97|0
1698419100000|2023-10-27 15:05:00|239.63|237.23|242.97|240.57|243.64|241.24|239.5|237.1|0
1698419400000|2023-10-27 15:10:00|242.83|240.43|244.71|242.31|244.85|242.45|241.23|238.83|0
1698419700000|2023-10-27 15:15:00|244.91|242.51|244.04|241.64|246.46|244.06|243.77|241.37|0
1698420000000|2023-10-27 15:20:00|243.9|241.5|244.67|242.27|246.02|243.62|243.1|240.7|0
1698420300000|2023-10-27 15:25:00|244.8|242.4|243.32|240.92|245.21|242.81|243.19|240.79|0
1698420600000|2023-10-27 15:30:00|243.59|241.19|239.31|236.91|243.59|241.19|238.92|236.52|0
1698420900000|2023-10-27 15:35:00|239.45|237.05|240.78|238.38|242.92|240.52|238.78|236.38|0
1698421200000|2023-10-27 15:40:00|240.91|238.51|239.58|237.18|241.71|239.31|239.44|237.04|0
1698421500000|2023-10-27 15:45:00|239.18|236.78|239.31|236.91|239.98|237.58|237.19|234.79|0
1698421800000|2023-10-27 15:50:00|239.44|237.04|238.91|236.51|240.64|238.24|238.78|236.38|0
1698422100000|2023-10-27 15:55:00|238.64|236.24|240.64|238.24|240.64|238.24|238.64|236.24|0
1698422400000|2023-10-27 16:00:00|240.24|237.84|238.51|236.11|241.17|238.77|237.32|234.92|0
1698422700000|2023-10-27 16:05:00|238.38|235.98|240.37|237.97|240.77|238.37|238.11|235.71|0
1698423000000|2023-10-27 16:10:00|240.23|237.83|237.45|235.05|240.5|238.1|237.31|234.91|0
1698423300000|2023-10-27 16:15:00|237.31|234.91|239.43|237.03|239.43|237.03|237.05|234.65|0
1698423600000|2023-10-27 16:20:00|239.57|237.17|236.52|234.12|239.7|237.3|236.25|233.85|0
1698423900000|2023-10-27 16:25:00|236.78|234.38|235.72|233.32|237.05|234.65|233.1|230.7|0
1698424200000|2023-10-27 16:30:00|235.59|233.19|235.85|233.45|235.98|233.58|233.47|231.07|0
1698424500000|2023-10-27 16:35:00|235.71|233.31|237.96|235.56|237.96|235.56|235.45|233.05|0
1698424800000|2023-10-27 16:40:00|237.82|235.42|235.58|233.18|237.96|235.56|235.58|233.18|0
1698425100000|2023-10-27 16:45:00|235.71|233.31|233.87|231.47|235.71|233.31|233.74|231.34|0
1698425400000|2023-10-27 16:50:00|234|231.6|233.08|230.68|234.13|231.73|231.65|229.25|0
1698425700000|2023-10-27 16:55:00|233.21|230.81|230.73|228.33|233.21|230.81|230.21|227.81|0
1698426000000|2023-10-27 17:00:00|230.86|228.46|230.21|227.81|232.03|229.63|230.21|227.81|0
1698426300000|2023-10-27 17:05:00|229.43|227.03|227.81|225.41|230.12|227.72|225.43|223.03|0
1698426600000|2023-10-27 17:10:00|227.68|225.28|226.65|224.25|229.36|226.96|226.14|223.74|0
1698426900000|2023-10-27 17:15:00|226.53|224.13|226.38|223.5|227.92|225.04|224.84|221.96|0
1698427200000|2023-10-27 17:20:00|226.25|223.37|227.28|224.4|228.38|225.5|224.84|221.96|0
1698427500000|2023-10-27 17:25:00|227.15|224.27|226.76|223.88|229.47|226.59|226.12|223.24|0
1698427800000|2023-10-27 17:30:00|227.02|224.14|227.14|224.26|227.4|224.52|225.09|222.21|0
1698428100000|2023-10-27 17:35:00|226.89|224.01|225.6|222.72|227.79|224.91|224.84|221.96|0
1698428400000|2023-10-27 17:40:00|225.47|222.59|227.96|225.08|229.5|226.62|224.33|221.45|0
1698428700000|2023-10-27 17:45:00|227.7|224.82|226.67|223.79|228.21|225.33|225.9|223.02|0
1698429000000|2023-10-27 17:50:00|226.8|223.92|225.26|222.38|228.6|225.72|225.01|222.13|0
1698429300000|2023-10-27 17:55:00|225.01|222.13|225.52|222.64|226.16|223.28|224.5|221.62|0
1698429600000|2023-10-27 18:00:00|225.77|222.89|225.43|222.55|227.39|224.51|224.92|222.04|0
1698429900000|2023-10-27 18:05:00|225.56|222.68|225.05|222.17|225.81|222.93|222.76|219.88|0
1698430200000|2023-10-27 18:10:00|224.92|222.04|226.19|223.31|226.83|223.95|224.79|221.91|0
1698430500000|2023-10-27 18:15:00|226.06|223.18|226.57|223.69|229.4|226.52|225.68|222.8|0
1698430800000|2023-10-27 18:20:00|226.45|223.57|224.4|221.52|226.45|223.57|223.39|220.51|0
1698431100000|2023-10-27 18:25:00|224.02|221.14|223.39|220.51|225.04|222.16|222.5|219.62|0
1698431400000|2023-10-27 18:30:00|223.51|220.63|226.95|224.07|228.36|225.48|222.63|219.75|0
1698431700000|2023-10-27 18:35:00|226.82|223.94|228.58|225.7|230.04|227.16|226.06|223.18|0
1698432000000|2023-10-27 18:40:00|228.45|225.57|228.71|225.83|228.71|225.83|227.17|224.29|0
1698432300000|2023-10-27 18:45:00|228.97|226.09|224.99|222.11|229.87|226.99|224.73|221.85|0
1698432600000|2023-10-27 18:50:00|225.12|222.24|224.39|221.51|225.84|222.96|223.72|220.84|0
1698432900000|2023-10-27 18:55:00|224.52|221.64|221.98|219.1|224.52|221.64|220.72|217.84|0
1698433200000|2023-10-27 19:00:00|221.86|218.98|222.49|219.61|223.63|220.75|221.35|218.47|0
1698433500000|2023-10-27 19:05:00|222.36|219.48|223.12|220.24|224.14|221.26|222.11|219.23|0
1698433800000|2023-10-27 19:10:00|223.25|220.37|224.13|221.25|225.15|222.27|221.98|219.1|0
1698434100000|2023-10-27 19:15:00|223.88|221|224.13|221.25|225.4|222.52|223.5|220.62|0
1698434400000|2023-10-27 19:20:00|223.88|221|224.13|221.25|224.64|221.76|222.61|219.73|0
1698434700000|2023-10-27 19:25:00|224.26|221.38|226.81|223.93|226.93|224.05|224.26|221.38|0
1698435000000|2023-10-27 19:30:00|226.68|223.8|224.17|221.29|227.7|224.82|224.17|221.29|0
1698435300000|2023-10-27 19:35:00|224.42|221.54|221.89|219.01|224.42|221.54|221.89|219.01|0
1698435600000|2023-10-27 19:40:00|222.02|219.14|222.01|218.89|224.16|221.04|221.26|218.38|0
1698435900000|2023-10-27 19:45:00|221.88|218.76|224.54|221.42|224.54|221.42|221.88|218.76|0
1698436200000|2023-10-27 19:50:00|224.79|221.67|226.57|223.45|226.83|223.71|223.78|220.66|0
1698436500000|2023-10-27 19:55:00|226.32|223.2|229.94|226.82|230.33|227.21|225.17|222.05|0
1698436800000|2023-10-27 20:00:00|230.46|227.34|230.46|227.34|231.36|228.24|230.2|227.08|0
1698437100000|2023-10-27 20:05:00|230.33|227.21|229.29|226.17|230.36|227.24|229.16|226.04|0
1698437400000|2023-10-27 20:10:00|229.42|226.3|229.29|226.17|229.93|226.81|229.16|226.04|0
1698625200000|2023-10-30 00:20:00|236.76|233.38|236.76|233.38|236.76|233.38|236.76|233.38|0
1698625500000|2023-10-30 00:25:00|236.63|233.25|236.23|232.85|236.69|233.31|236.1|232.72|0
1698653700000|2023-10-30 08:15:00|242.48|240.28|242.21|240.01|242.54|240.34|241.74|239.54|0
1698654000000|2023-10-30 08:20:00|242.34|240.14|241.41|239.21|242.61|240.41|240.35|238.15|0
1698654300000|2023-10-30 08:25:00|241.28|239.08|241.54|239.34|241.81|239.61|240.22|238.02|0
1698654600000|2023-10-30 08:30:00|241.41|239.21|239.95|237.75|241.41|239.21|239.95|237.75|0
1698654900000|2023-10-30 08:35:00|239.82|237.62|240.35|238.15|240.74|238.54|239.82|237.62|0
1698655200000|2023-10-30 08:40:00|240.48|238.28|239.42|237.22|241.01|238.81|239.42|237.22|0
1698655500000|2023-10-30 08:45:00|239.55|237.35|239.15|236.95|239.88|237.68|238.49|236.29|0
1698655800000|2023-10-30 08:50:00|239.02|236.82|240.21|238.01|240.34|238.14|238.89|236.69|0
1698656100000|2023-10-30 08:55:00|240.34|238.14|240.47|238.27|240.87|238.67|239.94|237.74|0
1698656400000|2023-10-30 09:00:00|240.21|238.01|242.06|239.86|242.06|239.86|240.21|238.01|0
1698656700000|2023-10-30 09:05:00|241.99|239.79|243.32|241.12|243.79|241.59|241.8|239.6|0
1698657000000|2023-10-30 09:10:00|243.52|241.32|243.39|241.19|244.06|241.86|243.12|240.92|0
1698657300000|2023-10-30 09:15:00|243.52|241.32|244.06|241.86|244.06|241.86|243.45|241.25|0
1698657600000|2023-10-30 09:20:00|243.92|241.72|243.44|241.24|244.93|242.73|243.3|241.1|0
1698657900000|2023-10-30 09:25:00|243.37|241.17|241.82|239.62|243.57|241.37|241.29|239.09|0
1698658200000|2023-10-30 09:30:00|241.96|239.76|241.82|239.62|242.29|240.09|241.56|239.36|0
1698658500000|2023-10-30 09:35:00|241.96|239.76|240.62|238.42|241.96|239.76|240.62|238.42|0
1698658800000|2023-10-30 09:40:00|240.69|238.49|241.55|239.35|241.82|239.62|240.49|238.29|0
1698659100000|2023-10-30 09:45:00|241.42|239.22|241.68|239.48|242.22|240.02|241.15|238.95|0
1698659400000|2023-10-30 09:50:00|241.55|239.35|242.35|240.15|242.48|240.28|241.42|239.22|0
1698659700000|2023-10-30 09:55:00|242.21|240.01|242.08|239.88|242.21|240.01|241.81|239.61|0
1698660000000|2023-10-30 10:00:00|242.21|240.01|241.94|239.74|242.48|240.28|241.81|239.61|0
1698660300000|2023-10-30 10:05:00|242.08|239.88|241.94|239.74|242.48|240.28|241.68|239.48|0
1698660600000|2023-10-30 10:10:00|241.81|239.61|241.28|239.08|242.48|240.28|241.14|238.94|0
1698660900000|2023-10-30 10:15:00|241.14|238.94|241.27|239.07|242.47|240.27|241.14|238.94|0
1698661200000|2023-10-30 10:20:00|241.41|239.21|240.21|238.01|241.54|239.34|240.21|238.01|0
1698661500000|2023-10-30 10:25:00|240.08|237.88|240.74|238.54|240.74|238.54|240.08|237.88|0
1698661800000|2023-10-30 10:30:00|240.61|238.41|239.94|237.74|241.2|239|239.81|237.61|0
1698662100000|2023-10-30 10:35:00|240.07|237.87|240.6|238.4|240.6|238.4|240.07|237.87|0
1698662400000|2023-10-30 10:40:00|240.53|238.33|241.8|239.6|241.8|239.6|240.34|238.14|0
1698662700000|2023-10-30 10:45:00|241.53|239.33|241.26|239.06|241.93|239.73|240.87|238.67|0
1698663000000|2023-10-30 10:50:00|241.4|239.2|241.93|239.73|242.52|240.32|241.26|239.06|0
1698663300000|2023-10-30 10:55:00|242.06|239.86|241.06|238.86|242.19|239.99|240.93|238.73|0
1698663600000|2023-10-30 11:00:00|241.13|238.93|242.12|239.92|242.12|239.92|240.79|238.59|0
1698663900000|2023-10-30 11:05:00|242.06|239.86|241.52|239.32|242.46|240.26|241.26|239.06|0
1698664200000|2023-10-30 11:10:00|241.39|239.19|241.26|239.06|241.79|239.59|241.19|238.99|0
1698664500000|2023-10-30 11:15:00|241.45|239.25|241.52|239.32|242.45|240.25|241.45|239.25|0
1698664800000|2023-10-30 11:20:00|241.39|239.19|241.52|239.32|241.79|239.59|241.12|238.92|0
1698665100000|2023-10-30 11:25:00|241.38|239.18|240.72|238.52|241.38|239.18|240.45|238.25|0
1698665400000|2023-10-30 11:30:00|240.85|238.65|241.91|239.71|242.05|239.85|240.72|238.52|0
1698665700000|2023-10-30 11:35:00|241.78|239.58|242.58|240.38|242.58|240.38|241.78|239.58|0
1698666000000|2023-10-30 11:40:00|242.44|240.24|242.84|240.64|242.84|240.64|242.31|240.11|0
1698666300000|2023-10-30 11:45:00|242.71|240.51|243.64|241.44|244.04|241.84|242.51|240.31|0
1698666600000|2023-10-30 11:50:00|243.51|241.31|242.84|240.64|244.31|242.11|242.84|240.64|0
1698666900000|2023-10-30 11:55:00|242.71|240.51|242.84|240.64|243.1|240.9|242.57|240.37|0
1698667200000|2023-10-30 12:00:00|242.97|240.77|241.9|239.7|243.1|240.9|241.77|239.57|0
1698667500000|2023-10-30 12:05:00|241.77|239.57|241.5|239.3|241.77|239.57|240.97|238.77|0
1698667800000|2023-10-30 12:10:00|241.63|239.43|241.1|238.9|241.77|239.57|240.7|238.5|0
1698668100000|2023-10-30 12:15:00|240.46|238.26|240.86|238.66|240.99|238.79|240.33|238.13|0
1698668400000|2023-10-30 12:20:00|240.79|238.59|240.06|237.86|241.26|239.06|240.06|237.86|0
1698668700000|2023-10-30 12:25:00|240.19|237.99|239.79|237.59|240.19|237.99|239.4|237.2|0
1698669000000|2023-10-30 12:30:00|239.86|237.66|240.19|237.99|240.32|238.12|239.53|237.33|0
1698669300000|2023-10-30 12:35:00|240.06|237.86|239.13|236.93|240.06|237.86|239|236.8|0
1698669600000|2023-10-30 12:40:00|239|236.8|240.05|237.85|240.32|238.12|238.86|236.66|0
1698669900000|2023-10-30 12:45:00|239.92|237.72|238.46|236.26|240.32|238.12|238.46|236.26|0
1698670200000|2023-10-30 12:50:00|238.33|236.13|238.59|236.39|238.86|236.66|238.2|236|0
1698670500000|2023-10-30 12:55:00|238.46|236.26|239.92|237.72|239.92|237.72|238.33|236.13|0
1698670800000|2023-10-30 13:00:00|239.98|237.78|240.05|237.85|240.71|238.51|239.78|237.58|0
1698671100000|2023-10-30 13:05:00|239.98|237.78|240.31|238.11|240.84|238.64|239.52|237.32|0
1698671400000|2023-10-30 13:10:00|240.24|238.04|240.71|238.51|240.98|238.78|239.65|237.45|0
1698671700000|2023-10-30 13:15:00|240.58|238.38|241.24|239.04|241.37|239.17|240.31|238.11|0
1698672000000|2023-10-30 13:20:00|241.37|239.17|241.64|239.44|241.9|239.7|241.1|238.9|0
1698672300000|2023-10-30 13:25:00|241.37|239.17|242.17|239.97|242.7|240.5|241.37|239.17|0
1698672600000|2023-10-30 13:30:00|242.03|239.83|245.78|243.58|246.05|243.85|242.03|239.83|0
1698672900000|2023-10-30 13:35:00|246.05|243.85|248.34|246.14|248.89|246.69|245.25|243.05|0
1698673200000|2023-10-30 13:40:00|248.48|246.28|248.44|246.24|249.72|247.52|247.01|244.81|0
1698673500000|2023-10-30 13:45:00|248.3|246.1|250.4|248.2|250.74|248.54|248.3|246.1|0
1698673800000|2023-10-30 13:50:00|250.47|248.27|250.06|247.86|251.02|248.82|248.7|246.5|0
1698674100000|2023-10-30 13:55:00|250.2|248|248.97|246.77|251.42|249.22|248.43|246.23|0
1698674400000|2023-10-30 14:00:00|249.38|247.18|245.73|243.53|249.79|247.59|245.33|243.13|0
1698674700000|2023-10-30 14:05:00|245.46|243.26|247.62|245.42|248.02|245.82|244.92|242.72|0
1698675000000|2023-10-30 14:10:00|247.35|245.15|244.38|242.18|247.62|245.42|243.98|241.78|0
1698675300000|2023-10-30 14:15:00|244.52|242.32|241.31|239.11|244.52|242.32|240.11|237.91|0
1698675600000|2023-10-30 14:20:00|241.57|239.37|239.71|237.51|241.57|239.37|239.18|236.98|0
1698675900000|2023-10-30 14:25:00|239.84|237.64|240.28|238.08|240.95|238.75|237.57|235.37|0
1698676200000|2023-10-30 14:30:00|239.89|237.69|238.94|236.74|239.89|237.69|237.49|235.29|0
1698676500000|2023-10-30 14:35:00|238.68|236.48|237.88|235.68|240.53|238.33|237.75|235.55|0
1698676800000|2023-10-30 14:40:00|238.28|236.08|236.04|233.84|239.6|237.4|236.04|233.84|0
1698677100000|2023-10-30 14:45:00|235.9|233.7|239.47|237.27|240|237.8|235.77|233.57|0
1698677400000|2023-10-30 14:50:00|239.07|236.87|241.19|238.99|242.26|240.06|238.8|236.6|0
1698677700000|2023-10-30 14:55:00|241.32|239.12|239.6|237.4|241.32|239.12|238.93|236.73|0
1698678000000|2023-10-30 15:00:00|239.86|237.66|243.4|241.2|244.48|242.28|239.86|237.66|0
1698678300000|2023-10-30 15:05:00|243.54|241.34|244.07|241.87|244.88|242.68|243.53|241.33|0
1698678600000|2023-10-30 15:10:00|243.94|241.74|242.6|240.4|245.28|243.08|242.46|240.26|0
1698678900000|2023-10-30 15:15:00|242.46|240.26|241|238.8|242.6|240.4|240.6|238.4|0
1698679200000|2023-10-30 15:20:00|240.86|238.66|237.94|235.74|241.39|239.19|236.76|234.56|0
1698679500000|2023-10-30 15:25:00|237.81|235.61|240.19|237.99|240.19|237.99|236.3|234.1|0
1698679800000|2023-10-30 15:30:00|240.05|237.85|243.24|241.04|243.51|241.31|240.05|237.85|0
1698680100000|2023-10-30 15:35:00|243.11|240.91|241.38|239.18|245.12|242.92|241.38|239.18|0
1698680400000|2023-10-30 15:40:00|241.24|239.04|242.57|240.37|242.71|240.51|240.58|238.38|0
1698680700000|2023-10-30 15:45:00|242.84|240.64|240.97|238.77|243.11|240.91|240.04|237.84|0
1698681000000|2023-10-30 15:50:00|240.84|238.64|243.04|240.84|243.38|241.18|240.31|238.11|0
1698681300000|2023-10-30 15:55:00|243.11|240.91|244.31|242.11|244.58|242.38|242.44|240.24|0
1698681600000|2023-10-30 16:00:00|244.18|241.98|244.71|242.51|244.98|242.78|243.77|241.57|0
1698681900000|2023-10-30 16:05:00|244.58|242.38|242.97|240.77|244.71|242.51|242.17|239.97|0
1698682200000|2023-10-30 16:10:00|243.1|240.9|244.58|242.38|245.65|243.45|242.97|240.77|0
1698682500000|2023-10-30 16:15:00|244.85|242.65|242.43|240.23|245.65|243.45|241.76|239.56|0
1698682800000|2023-10-30 16:20:00|242.56|240.36|241.63|239.43|242.56|240.36|241.09|238.89|0
1698683100000|2023-10-30 16:25:00|241.76|239.56|240.69|238.49|242.43|240.23|240.56|238.36|0
1698683400000|2023-10-30 16:30:00|240.82|238.62|242.83|240.63|242.83|240.63|240.56|238.36|0
1698683700000|2023-10-30 16:35:00|242.42|240.22|241.35|239.15|244.3|242.1|241.22|239.02|0
1698684000000|2023-10-30 16:40:00|241.22|239.02|238.43|236.23|241.35|239.15|238.03|235.83|0
1698684300000|2023-10-30 16:45:00|238.69|236.49|239.49|237.29|239.62|237.42|236.97|234.77|0
1698684600000|2023-10-30 16:50:00|239.62|237.42|238.96|236.76|240.68|238.48|238.82|236.62|0
1698684900000|2023-10-30 16:55:00|239.09|236.89|240.15|237.95|240.15|237.95|238.03|235.83|0
1698685200000|2023-10-30 17:00:00|240.28|238.08|240.81|238.61|241.08|238.88|238.82|236.62|0
1698685500000|2023-10-30 17:05:00|240.95|238.75|242.28|240.08|242.55|240.35|240.68|238.48|0
1698685800000|2023-10-30 17:10:00|242.48|240.28|241.61|239.41|242.81|240.61|241.08|238.88|0
1698686100000|2023-10-30 17:15:00|241.74|239.54|242.41|240.21|243.08|240.88|241.74|239.54|0
1698686400000|2023-10-30 17:20:00|242.28|240.08|245.76|243.56|245.9|243.7|241.47|239.27|0
1698686700000|2023-10-30 17:25:00|245.9|243.7|249.96|247.76|250.91|248.71|245.63|243.43|0
1698687000000|2023-10-30 17:30:00|250.5|248.3|249.11|246.91|251.97|249.77|248.84|246.64|0
1698687300000|2023-10-30 17:35:00|248.91|246.71|248.98|246.78|249.66|247.46|247.76|245.56|0
1698687600000|2023-10-30 17:40:00|249.11|246.91|249.93|247.73|250.06|247.86|248.84|246.64|0
1698687900000|2023-10-30 17:45:00|250.61|248.41|251.29|249.09|251.29|249.09|249.93|247.73|0
1698688200000|2023-10-30 17:50:00|251.15|248.95|253.06|250.86|253.48|251.28|251.01|248.81|0
1698688500000|2023-10-30 17:55:00|252.79|250.59|253.47|251.27|253.61|251.41|251.97|249.77|0
1698688800000|2023-10-30 18:00:00|253.61|251.41|253.47|251.27|253.61|251.41|252.24|250.04|0
1698689100000|2023-10-30 18:05:00|253.34|251.14|251.42|249.22|253.47|251.27|251.15|248.95|0
1698689400000|2023-10-30 18:10:00|251.69|249.49|250.87|248.67|252.78|250.58|250.87|248.67|0
1698689700000|2023-10-30 18:15:00|250.73|248.53|250.66|248.46|251.14|248.94|249.64|247.44|0
1698690000000|2023-10-30 18:20:00|250.6|248.4|251.55|249.35|252.23|250.03|249.91|247.71|0
1698690300000|2023-10-30 18:25:00|251.28|249.08|251.07|248.87|252.23|250.03|250.46|248.26|0
1698690600000|2023-10-30 18:30:00|251.14|248.94|252.78|250.58|253.05|250.85|251.14|248.94|0
1698690900000|2023-10-30 18:35:00|252.91|250.71|254.56|252.36|255.66|253.46|252.78|250.58|0
1698691200000|2023-10-30 18:40:00|254.42|252.22|254.97|252.77|255.25|253.05|253.87|251.67|0
1698691500000|2023-10-30 18:45:00|255.11|252.91|256.48|254.28|256.76|254.56|254.83|252.63|0
1698691800000|2023-10-30 18:50:00|256.35|254.15|254.55|252.35|256.76|254.56|253.73|251.53|0
1698692100000|2023-10-30 18:55:00|254.42|252.22|254.28|252.08|254.69|252.49|253.45|251.25|0
1698692400000|2023-10-30 19:00:00|254.41|252.21|254.83|252.63|257.17|254.97|253.59|251.39|0
1698692700000|2023-10-30 19:05:00|254.96|252.76|255.1|252.9|256.34|254.14|254.41|252.21|0
1698693000000|2023-10-30 19:10:00|254.96|252.76|256.06|253.86|256.61|254.41|254.14|251.94|0
1698693300000|2023-10-30 19:15:00|256.2|254|256.89|254.69|257.03|254.83|255.51|253.31|0
1698693600000|2023-10-30 19:20:00|257.03|254.83|258.83|256.63|258.89|256.69|256.4|254.2|0
1698693900000|2023-10-30 19:25:00|258.62|256.42|256.47|254.27|258.69|256.49|256.06|253.86|0
1698694200000|2023-10-30 19:30:00|256.4|254.2|256.06|253.86|257.02|254.82|255.78|253.58|0
1698694500000|2023-10-30 19:35:00|256.19|253.99|256.47|254.27|257.3|255.1|255.78|253.58|0
1698694800000|2023-10-30 19:40:00|256.61|254.41|255.91|253.71|256.74|254.54|254.67|252.47|0
1698695100000|2023-10-30 19:45:00|255.64|253.44|255.22|253.02|255.91|253.71|254.81|252.61|0
1698695400000|2023-10-30 19:50:00|255.09|252.89|254.95|252.75|256.05|253.85|254.12|251.92|0
1698695700000|2023-10-30 19:55:00|255.36|253.16|252.61|250.41|255.5|253.3|252.2|250|0
1698696000000|2023-10-30 20:00:00|253.16|250.96|251.79|249.59|253.29|251.09|251.24|249.04|0
1698696300000|2023-10-30 20:05:00|251.51|249.31|252.47|250.27|252.47|250.27|251.38|249.18|0
1698696600000|2023-10-30 20:10:00|252.33|250.13|253.02|250.82|253.15|250.95|252.06|249.86|0
1698696900000|2023-10-30 20:15:00|253.25|250.85|252.7|250.3|253.25|250.85|252.7|250.3|0
1698697200000|2023-10-30 20:20:00|252.57|250.17|252.15|249.75|252.7|250.3|252.15|249.75|0
1698697500000|2023-10-30 20:25:00|252.02|249.62|251.61|249.21|252.15|249.75|251.4|249|0
1698697800000|2023-10-30 20:30:00|251.47|249.07|251.47|249.07|251.61|249.21|251.47|249.07|0
1698698100000|2023-10-30 20:35:00|251.33|248.93|251.06|248.66|251.33|248.93|250.99|248.59|0
1698698400000|2023-10-30 20:40:00|250.92|248.52|250.92|248.52|251.19|248.79|250.78|248.38|0
1698698700000|2023-10-30 20:45:00|250.78|248.38|250.92|248.52|251.05|248.65|250.51|248.11|0
1698699000000|2023-10-30 20:50:00|251.05|248.65|251.73|249.33|251.73|249.33|251.05|248.65|0
1698699300000|2023-10-30 20:55:00|251.6|249.2|252.21|249.81|252.21|249.81|251.46|249.06|0
1698699600000|2023-10-30 21:00:00|251.98|249.58|251.82|249.42|251.98|249.58|251.78|249.38|0
1698699900000|2023-10-30 21:05:00|251.84|249.44|251.72|249.32|251.94|249.54|251.61|249.21|0
1698700200000|2023-10-30 21:10:00|251.7|249.3|251.72|249.32|251.8|249.4|251.66|249.26|0
1698700500000|2023-10-30 21:15:00|251.71|249.31|251.63|249.23|251.77|249.37|251.63|249.23|0
1698700800000|2023-10-30 21:20:00|251.57|249.17|251.61|249.21|251.61|249.21|251.45|249.05|0
1698701100000|2023-10-30 21:25:00|251.53|249.13|251.53|249.13|251.57|249.17|251.05|248.65|0
1698701400000|2023-10-30 21:30:00|251.57|249.17|251.66|249.26|251.91|249.51|251.57|249.17|0
1698701700000|2023-10-30 21:35:00|251.77|249.37|251.75|249.35|252.05|249.65|251.66|249.26|0
1698702000000|2023-10-30 21:40:00|251.66|249.26|251.79|249.39|251.79|249.39|251.66|249.26|0
1698702300000|2023-10-30 21:45:00|251.68|249.28|251.82|249.42|251.82|249.42|251.64|249.24|0
1698702600000|2023-10-30 21:50:00|251.72|249.32|251.82|249.42|251.82|249.42|251.72|249.32|0
1698702900000|2023-10-30 21:55:00|251.54|249.14|251.34|248.94|251.74|249.34|251.34|248.94|0
1698703200000|2023-10-30 22:00:00|251.64|249.24|251.85|249.45|251.98|249.58|251.3|248.9|0
1698703500000|2023-10-30 22:05:00|251.71|249.31|250.75|248.35|251.98|249.58|250.62|248.22|0
1698703800000|2023-10-30 22:10:00|250.82|248.42|250.48|248.08|250.89|248.49|250.34|247.94|0
1698704100000|2023-10-30 22:15:00|250.61|248.21|251.02|248.62|251.43|249.03|250.61|248.21|0
1698704400000|2023-10-30 22:20:00|251.09|248.69|251.43|249.03|251.43|249.03|251.02|248.62|0
1698704700000|2023-10-30 22:25:00|251.29|248.89|251.56|249.16|251.7|249.3|251.29|248.89|0
1698705000000|2023-10-30 22:30:00|251.7|249.3|251.56|249.16|251.7|249.3|251.56|249.16|0
1698705300000|2023-10-30 22:35:00|251.7|249.3|251.29|248.89|251.7|249.3|251.15|248.75|0
1698705600000|2023-10-30 22:40:00|251.42|249.02|251.97|249.57|251.97|249.57|251.42|249.02|0
1698705900000|2023-10-30 22:45:00|251.83|249.43|251.56|249.16|251.83|249.43|251.42|249.02|0
1698706200000|2023-10-30 22:50:00|251.42|249.02|251.69|249.29|251.69|249.29|251.42|249.02|0
1698706500000|2023-10-30 22:55:00|251.62|249.22|251.42|249.02|251.62|249.22|251.42|249.02|0
1698706800000|2023-10-30 23:00:00|251.28|248.88|250.73|248.33|251.42|249.02|250.73|248.33|0
1698707100000|2023-10-30 23:05:00|250.6|248.2|251.82|249.42|251.82|249.42|250.6|248.2|0
1698707400000|2023-10-30 23:10:00|251.75|249.35|251.82|249.42|251.82|249.42|251.55|249.15|0
1698707700000|2023-10-30 23:15:00|251.75|249.35|251.27|248.87|251.82|249.42|251.27|248.87|0
1698708000000|2023-10-30 23:20:00|251.41|249.01|252.9|250.5|252.9|250.5|250.73|248.33|0
1698708300000|2023-10-30 23:25:00|252.77|250.37|252.77|250.37|252.77|250.37|252.49|250.09|0
1698708600000|2023-10-30 23:30:00|252.76|250.36|253.04|250.64|253.04|250.64|252.63|250.23|0
1698708900000|2023-10-30 23:35:00|253.17|250.77|253.31|250.91|253.45|251.05|253.04|250.64|0
1698709200000|2023-10-30 23:40:00|253.17|250.77|253.17|250.77|253.31|250.91|253.17|250.77|0
1698709500000|2023-10-30 23:45:00|253.24|250.84|252.76|250.36|253.24|250.84|252.76|250.36|0
1698709800000|2023-10-30 23:50:00|252.82|250.42|252.62|250.22|253.03|250.63|252.62|250.22|0
1698710100000|2023-10-30 23:55:00|252.48|250.08|251.94|249.54|252.62|250.22|251.8|249.4|0
1698710400000|2023-10-31 00:00:00|252.07|249.67|251.39|248.99|252.07|249.67|251.25|248.85|0
1698710700000|2023-10-31 00:05:00|251.25|248.85|249.89|247.49|251.39|248.99|249.62|247.22|0
1698711000000|2023-10-31 00:10:00|249.76|247.36|250.03|247.63|250.3|247.9|249.76|247.36|0
1698711300000|2023-10-31 00:15:00|250.09|247.69|249.08|246.68|250.3|247.9|248.53|246.13|0
1698711600000|2023-10-31 00:20:00|249.21|246.81|249.62|247.22|249.62|247.22|248.94|246.54|0
1698711900000|2023-10-31 00:25:00|249.48|247.08|249.34|246.94|249.89|247.49|249.34|246.94|0
1698712200000|2023-10-31 00:30:00|249.24|247.04|248.15|245.95|249.38|247.18|247.61|245.41|0
1698712500000|2023-10-31 00:35:00|248.02|245.82|248.15|245.95|248.7|246.5|248.02|245.82|0
1698712800000|2023-10-31 00:40:00|248.02|245.82|247.74|245.54|248.15|245.95|247.47|245.27|0
1698713100000|2023-10-31 00:45:00|247.67|245.47|247.74|245.54|247.88|245.68|247.47|245.27|0
1698713400000|2023-10-31 00:50:00|247.88|245.68|248.15|245.95|248.28|246.08|247.74|245.54|0
1698713700000|2023-10-31 00:55:00|248.01|245.81|248.42|246.22|248.69|246.49|247.74|245.54|0
1698714000000|2023-10-31 01:00:00|248.55|246.35|248.01|245.81|248.62|246.42|247.74|245.54|0
1698714300000|2023-10-31 01:05:00|248.14|245.94|248.68|246.48|248.96|246.76|247.87|245.67|0
1698714600000|2023-10-31 01:10:00|248.55|246.35|247.73|245.53|248.68|246.48|247.6|245.4|0
1698714900000|2023-10-31 01:15:00|247.6|245.4|247.46|245.26|248|245.8|247.46|245.26|0
1698715200000|2023-10-31 01:20:00|247.33|245.13|247.46|245.26|247.6|245.4|247.19|244.99|0
1698715500000|2023-10-31 01:25:00|247.59|245.39|248.13|245.93|248.14|245.94|247.59|245.39|0
1698715800000|2023-10-31 01:30:00|248.41|246.21|247.11|244.91|248.47|246.27|246.91|244.71|0
1698716100000|2023-10-31 01:35:00|247.18|244.98|247.32|245.12|247.79|245.59|246.64|244.44|0
1698716400000|2023-10-31 01:40:00|247.45|245.25|245.83|243.63|247.45|245.25|245.02|242.82|0
1698716700000|2023-10-31 01:45:00|245.7|243.5|246.16|243.96|246.5|244.3|245.7|243.5|0
1698717000000|2023-10-31 01:50:00|246.23|244.03|246.97|244.77|247.45|245.25|246.23|244.03|0
1698717300000|2023-10-31 01:55:00|246.91|244.71|246.77|244.57|247.18|244.98|246.64|244.44|0
1698717600000|2023-10-31 02:00:00|246.91|244.71|247.58|245.38|247.92|245.72|246.77|244.57|0
1698717900000|2023-10-31 02:05:00|247.51|245.31|247.44|245.24|247.85|245.65|247.31|245.11|0
1698718200000|2023-10-31 02:10:00|247.58|245.38|247.44|245.24|247.85|245.65|247.17|244.97|0
1698718500000|2023-10-31 02:15:00|247.58|245.38|247.17|244.97|247.85|245.65|247.03|244.83|0
1698718800000|2023-10-31 02:20:00|247.3|245.1|247.17|244.97|247.3|245.1|246.9|244.7|0
1698719100000|2023-10-31 02:25:00|247.03|244.83|247.44|245.24|247.57|245.37|247.03|244.83|0
1698719400000|2023-10-31 02:30:00|247.57|245.37|247.84|245.64|247.84|245.64|247.3|245.1|0
1698719700000|2023-10-31 02:35:00|247.77|245.57|247.16|244.96|247.84|245.64|247.16|244.96|0
1698720000000|2023-10-31 02:40:00|247.03|244.83|246.82|244.62|247.09|244.89|246.62|244.42|0
1698720300000|2023-10-31 02:45:00|246.75|244.55|246.35|244.15|247.16|244.96|246.21|244.01|0
1698720600000|2023-10-31 02:50:00|246.48|244.28|245.67|243.47|246.48|244.28|245.67|243.47|0
1698720900000|2023-10-31 02:55:00|245.81|243.61|245.8|243.6|245.94|243.74|245.67|243.47|0
1698721200000|2023-10-31 03:00:00|245.53|243.33|245.53|243.33|245.8|243.6|244.73|242.53|0
1698721500000|2023-10-31 03:05:00|245.4|243.2|243.51|241.31|245.53|243.33|243.38|241.18|0
1698721800000|2023-10-31 03:10:00|243.38|241.18|243.91|241.71|243.92|241.72|243.11|240.91|0
1698722100000|2023-10-31 03:15:00|243.78|241.58|243.78|241.58|243.91|241.71|243.65|241.45|0
1698722400000|2023-10-31 03:20:00|243.91|241.71|244.05|241.85|244.18|241.98|243.64|241.44|0
1698722700000|2023-10-31 03:25:00|244.11|241.91|245.79|243.59|245.93|243.73|243.78|241.58|0
1698723000000|2023-10-31 03:30:00|245.93|243.73|244.98|242.78|246.33|244.13|244.98|242.78|0
1698723300000|2023-10-31 03:35:00|245.05|242.85|244.31|242.11|245.12|242.92|243.64|241.44|0
1698723600000|2023-10-31 03:40:00|244.44|242.24|244.78|242.58|245.39|243.19|244.44|242.24|0
1698723900000|2023-10-31 03:45:00|244.64|242.44|243.37|241.17|244.98|242.78|242.29|240.09|0
1698724200000|2023-10-31 03:50:00|243.43|241.23|243.83|241.63|243.83|241.63|242.96|240.76|0
1698724500000|2023-10-31 03:55:00|243.9|241.7|244.3|242.1|244.84|242.64|243.9|241.7|0
1698724800000|2023-10-31 04:00:00|244.17|241.97|244.17|241.97|244.57|242.37|243.9|241.7|0
1698725100000|2023-10-31 04:05:00|244.03|241.83|246.05|243.85|246.05|243.85|244.03|241.83|0
1698725400000|2023-10-31 04:10:00|245.98|243.78|244.97|242.77|245.98|243.78|244.7|242.5|0
1698725700000|2023-10-31 04:15:00|245.03|242.83|245.24|243.04|245.64|243.44|244.9|242.7|0
1698726000000|2023-10-31 04:20:00|245.1|242.9|244.97|242.77|245.24|243.04|244.76|242.56|0
1698726300000|2023-10-31 04:25:00|244.83|242.63|245.23|243.03|245.23|243.03|244.36|242.16|0
1698726600000|2023-10-31 04:30:00|245.1|242.9|244.02|241.82|245.37|243.17|244.02|241.82|0
1698726900000|2023-10-31 04:35:00|243.89|241.69|244.29|242.09|244.42|242.22|243.75|241.55|0
1698727200000|2023-10-31 04:40:00|244.42|242.22|243.48|241.28|244.42|242.22|243.21|241.01|0
1698727500000|2023-10-31 04:45:00|243.55|241.35|243.88|241.68|244.02|241.82|243.54|241.34|0
1698727800000|2023-10-31 04:50:00|244.02|241.82|243.88|241.68|244.15|241.95|243.48|241.28|0
1698728100000|2023-10-31 04:55:00|244.01|241.81|244.15|241.95|244.55|242.35|244.01|241.81|0
1698728400000|2023-10-31 05:00:00|243.88|241.68|243.47|241.27|244.15|241.95|243.07|240.87|0
1698728700000|2023-10-31 05:05:00|243.61|241.41|243.34|241.14|244.28|242.08|243.07|240.87|0
1698729000000|2023-10-31 05:10:00|243.4|241.2|243.34|241.14|243.87|241.67|243.27|241.07|0
1698729300000|2023-10-31 05:15:00|243.2|241|243.74|241.54|243.74|241.54|242.8|240.6|0
1698729600000|2023-10-31 05:20:00|243.6|241.4|243.2|241|244.14|241.94|243.2|241|0
1698729900000|2023-10-31 05:25:00|243.06|240.86|242.53|240.33|243.33|241.13|242.39|240.19|0
1698730200000|2023-10-31 05:30:00|242.59|240.39|242.79|240.59|243.33|241.13|242.39|240.19|0
1698730500000|2023-10-31 05:35:00|242.86|240.66|242.52|240.32|242.86|240.66|242.26|240.06|0
1698730800000|2023-10-31 05:40:00|242.59|240.39|243.46|241.26|243.59|241.39|242.59|240.39|0
1698731100000|2023-10-31 05:45:00|243.59|241.39|243.25|241.05|243.59|241.39|243.06|240.86|0
1698731400000|2023-10-31 05:50:00|243.19|240.99|243.59|241.39|243.86|241.66|242.92|240.72|0
1698731700000|2023-10-31 05:55:00|243.46|241.26|242.92|240.72|243.46|241.26|242.65|240.45|0
1698732000000|2023-10-31 06:00:00|243.19|240.99|242.25|240.05|243.32|241.12|242.25|240.05|0
1698732300000|2023-10-31 06:05:00|242.38|240.18|242.25|240.05|242.38|240.18|241.98|239.78|0
1698732600000|2023-10-31 06:10:00|242.11|239.91|242.11|239.91|242.18|239.98|241.58|239.38|0
1698732900000|2023-10-31 06:15:00|242.17|239.97|242.78|240.58|243.05|240.85|242.17|239.97|0
1698733200000|2023-10-31 06:20:00|242.91|240.71|243.04|240.84|243.18|240.98|242.64|240.44|0
1698733500000|2023-10-31 06:25:00|243.11|240.91|244.38|242.18|244.38|242.18|242.91|240.71|0
1698733800000|2023-10-31 06:30:00|244.52|242.32|245.73|243.53|245.73|243.53|244.38|242.18|0
1698734100000|2023-10-31 06:35:00|245.59|243.39|245.73|243.53|245.86|243.66|245.46|243.26|0
1698734400000|2023-10-31 06:40:00|245.79|243.59|245.59|243.39|246.67|244.47|245.59|243.39|0
1698734700000|2023-10-31 06:45:00|245.52|243.32|245.99|243.79|246.13|243.93|245.46|243.26|0
1698735000000|2023-10-31 06:50:00|245.92|243.72|245.99|243.79|246.26|244.06|245.72|243.52|0
1698735300000|2023-10-31 06:55:00|245.86|243.66|246.13|243.93|246.4|244.2|245.86|243.66|0
1698735600000|2023-10-31 07:00:00|246.4|244.2|246.8|244.6|247.21|245.01|246.13|243.93|0
1698735900000|2023-10-31 07:05:00|246.73|244.53|246.8|244.6|247.07|244.87|246.39|244.19|0
1698736200000|2023-10-31 07:10:00|246.93|244.73|247.2|245|247.2|245|246.39|244.19|0
1698736500000|2023-10-31 07:15:00|247.27|245.07|247.61|245.41|247.61|245.41|246.8|244.6|0
1698736800000|2023-10-31 07:20:00|247.47|245.27|247.47|245.27|247.74|245.54|246.93|244.73|0
1698737100000|2023-10-31 07:25:00|247.6|245.4|247.74|245.54|247.87|245.67|247.47|245.27|0
1698737400000|2023-10-31 07:30:00|247.67|245.47|247.06|244.86|247.8|245.6|246.79|244.59|0
1698737700000|2023-10-31 07:35:00|247.19|244.99|247.06|244.86|247.46|245.26|246.92|244.72|0
1698738000000|2023-10-31 07:40:00|247.19|244.99|247.19|244.99|247.33|245.13|246.65|244.45|0
1698738300000|2023-10-31 07:45:00|247.05|244.85|247.05|244.85|248|245.8|247.05|244.85|0
1698738600000|2023-10-31 07:50:00|247.19|244.99|245.97|243.77|247.39|245.19|245.7|243.5|0
1698738900000|2023-10-31 07:55:00|245.83|243.63|245.97|243.77|245.97|243.77|245.29|243.09|0
1698739200000|2023-10-31 08:00:00|246.1|243.9|245.02|242.82|246.84|244.64|244.88|242.68|0
1698739500000|2023-10-31 08:05:00|244.88|242.68|245.83|243.63|246.23|244.03|244.75|242.55|0
1698739800000|2023-10-31 08:10:00|245.76|243.56|247.72|245.52|247.72|245.52|245.42|243.22|0
1698740100000|2023-10-31 08:15:00|247.59|245.39|247.58|245.38|248.13|245.93|247.18|244.98|0
1698740400000|2023-10-31 08:20:00|247.72|245.52|248.4|246.2|248.81|246.61|247.45|245.25|0
1698740700000|2023-10-31 08:25:00|248.46|246.26|249.35|247.15|249.69|247.49|247.72|245.52|0
1698741000000|2023-10-31 08:30:00|249.21|247.01|249.62|247.42|249.76|247.56|249|246.8|0
1698741300000|2023-10-31 08:35:00|249.48|247.28|251.12|248.92|251.53|249.33|249.48|247.28|0
1698741600000|2023-10-31 08:40:00|251.26|249.06|251.8|249.6|252.08|249.88|251.12|248.92|0
1698741900000|2023-10-31 08:45:00|251.94|249.74|252.35|250.15|252.9|250.7|251.53|249.33|0
1698742200000|2023-10-31 08:50:00|252.48|250.28|254.27|252.07|254.41|252.21|252.48|250.28|0
1698742500000|2023-10-31 08:55:00|254.34|252.14|254.41|252.21|254.54|252.34|253.44|251.24|0
1698742800000|2023-10-31 09:00:00|254.27|252.07|253.58|251.38|254.68|252.48|253.37|251.17|0
1698743100000|2023-10-31 09:05:00|253.64|251.44|252.2|250|253.72|251.52|252.07|249.87|0
1698743400000|2023-10-31 09:10:00|252.34|250.14|252.75|250.55|253.85|251.65|252.2|250|0
1698743700000|2023-10-31 09:15:00|253.03|250.83|253.3|251.1|253.57|251.37|252.48|250.28|0
1698744000000|2023-10-31 09:20:00|253.16|250.96|251.38|249.18|253.16|250.96|251.38|249.18|0
1698744300000|2023-10-31 09:25:00|251.51|249.31|251.24|249.04|251.79|249.59|250.28|248.08|0
1698744600000|2023-10-31 09:30:00|251.17|248.97|254.12|251.92|254.12|251.92|250.96|248.76|0
1698744900000|2023-10-31 09:35:00|253.98|251.78|254.25|252.05|254.25|252.05|253.15|250.95|0
1698745200000|2023-10-31 09:40:00|254.67|252.47|254.94|252.74|255.22|253.02|254.12|251.92|0
1698745500000|2023-10-31 09:45:00|254.8|252.6|254.94|252.74|255.22|253.02|254.53|252.33|0
1698745800000|2023-10-31 09:50:00|255.08|252.88|254.25|252.05|255.22|253.02|254.11|251.91|0
1698746100000|2023-10-31 09:55:00|254.39|252.19|255.35|253.15|255.9|253.7|254.11|251.91|0
1698746400000|2023-10-31 10:00:00|255.21|253.01|256.45|254.25|256.59|254.39|254.8|252.6|0
1698746700000|2023-10-31 10:05:00|256.32|254.12|255.07|252.87|256.59|254.39|254.93|252.73|0
1698747000000|2023-10-31 10:10:00|255.21|253.01|256.31|254.11|256.73|254.53|254.79|252.59|0
1698747300000|2023-10-31 10:15:00|256.45|254.25|257.7|255.5|257.7|255.5|255.48|253.28|0
1698747600000|2023-10-31 10:20:00|257.84|255.64|257.14|254.94|257.84|255.64|256.86|254.66|0
1698747900000|2023-10-31 10:25:00|257|254.8|255.89|253.69|257.28|255.08|255.89|253.69|0
1698748200000|2023-10-31 10:30:00|256.03|253.83|257.27|255.07|257.41|255.21|256.03|253.83|0
1698748500000|2023-10-31 10:35:00|257.41|255.21|256.03|253.83|257.41|255.21|256.03|253.83|0
1698748800000|2023-10-31 10:40:00|256.17|253.97|255.75|253.55|256.3|254.1|255.2|253|0
1698749100000|2023-10-31 10:45:00|255.33|253.13|256.85|254.65|256.85|254.65|255.33|253.13|0
1698749400000|2023-10-31 10:50:00|256.58|254.38|255.88|253.68|256.58|254.38|255.88|253.68|0
1698749700000|2023-10-31 10:55:00|255.75|253.55|256.57|254.37|256.57|254.37|255.61|253.41|0
1698750000000|2023-10-31 11:00:00|256.16|253.96|255.59|253.39|258.65|256.45|255.59|253.39|0
1698750300000|2023-10-31 11:05:00|255.45|253.25|254.83|252.63|255.45|253.25|254.28|252.08|0
1698750600000|2023-10-31 11:10:00|254.9|252.7|256.56|254.36|256.7|254.5|254.9|252.7|0
1698750900000|2023-10-31 11:15:00|256.49|254.29|256.69|254.49|257.25|255.05|256.14|253.94|0
1698751200000|2023-10-31 11:20:00|256.56|254.36|256.97|254.77|257.53|255.33|256.14|253.94|0
1698751500000|2023-10-31 11:25:00|256.83|254.63|256.97|254.77|257.25|255.05|256.41|254.21|0
1698751800000|2023-10-31 11:30:00|257.11|254.91|257.24|255.04|257.52|255.32|256.41|254.21|0
1698752100000|2023-10-31 11:35:00|257.11|254.91|256.13|253.93|257.11|254.91|255.79|253.59|0
1698752400000|2023-10-31 11:40:00|256.27|254.07|255.44|253.24|256.69|254.49|255.23|253.03|0
1698752700000|2023-10-31 11:45:00|255.3|253.1|255.16|252.96|256.13|253.93|255.16|252.96|0
1698753000000|2023-10-31 11:50:00|255.3|253.1|256.13|253.93|256.41|254.21|254.61|252.41|0
1698753300000|2023-10-31 11:55:00|255.99|253.79|255.02|252.82|255.99|253.79|255.02|252.82|0
1698753600000|2023-10-31 12:00:00|255.3|253.1|255.57|253.37|255.85|253.65|254.47|252.27|0
1698753900000|2023-10-31 12:05:00|255.43|253.23|255.64|253.44|256.12|253.92|255.29|253.09|0
1698754200000|2023-10-31 12:10:00|255.71|253.51|256.26|254.06|256.4|254.2|255.71|253.51|0
1698754500000|2023-10-31 12:15:00|256.33|254.13|256.81|254.61|257.09|254.89|256.26|254.06|0
1698754800000|2023-10-31 12:20:00|256.95|254.75|257.51|255.31|257.65|255.45|256.67|254.47|0
1698755100000|2023-10-31 12:25:00|257.57|255.37|256.95|254.75|257.64|255.44|256.88|254.68|0
1698755400000|2023-10-31 12:30:00|256.88|254.68|254.59|252.39|256.88|254.68|254.18|251.98|0
1698755700000|2023-10-31 12:35:00|254.45|252.25|252.8|250.6|255.35|253.15|252.39|250.19|0
1698756000000|2023-10-31 12:40:00|252.66|250.46|251.84|249.64|253.35|251.15|251.15|248.95|0
1698756300000|2023-10-31 12:45:00|251.97|249.77|253.69|251.49|254.24|252.04|251.97|249.77|0
1698756600000|2023-10-31 12:50:00|253.48|251.28|253.9|251.7|254.17|251.97|252.66|250.46|0
1698756900000|2023-10-31 12:55:00|254.31|252.11|252.65|250.45|254.86|252.66|252.52|250.32|0
1698757200000|2023-10-31 13:00:00|252.79|250.59|253.89|251.69|254.31|252.11|252.79|250.59|0
1698757500000|2023-10-31 13:05:00|253.62|251.42|253.06|250.86|254.86|252.66|253.06|250.86|0
1698757800000|2023-10-31 13:10:00|252.93|250.73|252.1|249.9|253.48|251.28|252.1|249.9|0
1698758100000|2023-10-31 13:15:00|252.24|250.04|252.1|249.9|252.37|250.17|251.14|248.94|0
1698758400000|2023-10-31 13:20:00|251.96|249.76|251.14|248.94|252.1|249.9|251|248.8|0
1698758700000|2023-10-31 13:25:00|251.2|249|253.33|251.13|253.61|251.41|250.73|248.53|0
1698759000000|2023-10-31 13:30:00|252.92|250.72|249.76|247.56|254.02|251.82|249.49|247.29|0
1698759300000|2023-10-31 13:35:00|249.35|247.15|246.17|243.97|249.76|247.56|243.59|241.39|0
1698759600000|2023-10-31 13:40:00|246.31|244.11|245.63|243.43|246.98|244.78|245.22|243.02|0
1698759900000|2023-10-31 13:45:00|245.49|243.29|246.3|244.1|247.25|245.05|245.08|242.88|0
1698760200000|2023-10-31 13:50:00|245.76|243.56|244.68|242.48|246.17|243.97|242.52|240.32|0
1698760500000|2023-10-31 13:55:00|244.81|242.61|245.08|242.88|246.03|243.83|243.86|241.66|0
1698760800000|2023-10-31 14:00:00|244.33|242.13|242.78|240.58|245.35|243.15|242.25|240.05|0
1698761100000|2023-10-31 14:05:00|242.98|240.78|247.65|245.45|247.65|245.45|242.65|240.45|0
1698761400000|2023-10-31 14:10:00|247.79|245.59|250.66|248.46|252.03|249.83|247.79|245.59|0
1698761700000|2023-10-31 14:15:00|250.93|248.73|251.07|248.87|253.13|250.93|250.38|248.18|0
1698762000000|2023-10-31 14:20:00|251.2|249|250.79|248.59|252.17|249.97|250.38|248.18|0
1698762300000|2023-10-31 14:25:00|250.65|248.45|250.52|248.32|250.93|248.73|248.74|246.54|0
1698762600000|2023-10-31 14:30:00|250.65|248.45|248.6|246.4|251.61|249.41|248.46|246.26|0
1698762900000|2023-10-31 14:35:00|248.33|246.13|246.15|243.95|248.33|246.13|245.47|243.27|0
1698763200000|2023-10-31 14:40:00|246.21|244.01|252.29|250.09|252.57|250.37|245.34|243.14|0
1698763500000|2023-10-31 14:45:00|252.02|249.82|250.37|248.17|252.98|250.78|250.23|248.03|0
1698763800000|2023-10-31 14:50:00|250.78|248.58|254.22|252.02|254.77|252.57|250.78|248.58|0
1698764100000|2023-10-31 14:55:00|254.43|252.23|253.53|251.33|254.91|252.71|252.15|249.95|0
1698764400000|2023-10-31 15:00:00|253.94|251.74|252.43|250.23|254.91|252.71|252.15|249.95|0
1698764700000|2023-10-31 15:05:00|252.56|250.36|253.25|251.05|253.25|251.05|251.74|249.54|0
1698765000000|2023-10-31 15:10:00|253.11|250.91|253.66|251.46|253.66|251.46|251.6|249.4|0
1698765300000|2023-10-31 15:15:00|253.59|251.39|252.07|249.87|253.66|251.46|250.36|248.16|0
1698765600000|2023-10-31 15:20:00|252.01|249.81|250.36|248.16|252.01|249.81|249.81|247.61|0
1698765900000|2023-10-31 15:25:00|250.5|248.3|250.6|248.4|255.39|253.19|250.22|248.02|0
1698766200000|2023-10-31 15:30:00|250.87|248.67|252.44|250.24|252.44|250.24|249.43|247.23|0
1698766500000|2023-10-31 15:35:00|252.58|250.38|251.89|249.69|252.99|250.79|250.38|248.18|0
1698766800000|2023-10-31 15:40:00|251.75|249.55|249.43|247.23|252.03|249.83|247.93|245.73|0
1698767100000|2023-10-31 15:45:00|249.29|247.09|248.74|246.54|249.97|247.77|248.33|246.13|0
1698767400000|2023-10-31 15:50:00|248.88|246.68|248.74|246.54|249.56|247.36|248.06|245.86|0
1698767700000|2023-10-31 15:55:00|248.88|246.68|253.41|251.21|253.41|251.21|248.88|246.68|0
1698768000000|2023-10-31 16:00:00|253.55|251.35|251.75|249.55|253.69|251.49|251.48|249.28|0
1698768300000|2023-10-31 16:05:00|251.89|249.69|252.44|250.24|252.72|250.52|251.07|248.87|0
1698768600000|2023-10-31 16:10:00|252.3|250.1|248.46|246.26|252.58|250.38|248.32|246.12|0
1698768900000|2023-10-31 16:15:00|248.6|246.4|248.32|246.12|249.14|246.94|246.96|244.76|0
1698769200000|2023-10-31 16:20:00|248.05|245.85|248.87|246.67|249.14|246.94|247.78|245.58|0
1698769500000|2023-10-31 16:25:00|249|246.8|250.65|248.45|250.78|248.58|248.32|246.12|0
1698769800000|2023-10-31 16:30:00|250.51|248.31|251.56|249.36|254.09|251.89|250.51|248.31|0
1698770100000|2023-10-31 16:35:00|251.7|249.5|252.25|250.05|252.66|250.46|246.49|244.29|0
1698770400000|2023-10-31 16:40:00|252.11|249.91|253.28|251.08|255.02|252.82|251.28|249.08|0
1698770700000|2023-10-31 16:45:00|253.22|251.02|254.04|251.84|254.04|251.84|252.52|250.32|0
1698771000000|2023-10-31 16:50:00|253.91|251.71|252.66|250.46|253.91|251.71|252.11|249.91|0
1698771300000|2023-10-31 16:55:00|252.52|250.32|254.46|252.26|255.01|252.81|252.52|250.32|0
1698771600000|2023-10-31 17:00:00|254.32|252.12|254.5|252.3|256.95|254.75|254.32|252.12|0
1698771900000|2023-10-31 17:05:00|254.64|252.44|256.31|254.11|256.59|254.39|254.64|252.44|0
1698772200000|2023-10-31 17:10:00|256.17|253.97|254.08|251.88|256.17|253.97|252.15|249.95|0
1698772500000|2023-10-31 17:15:00|254.22|252.02|255.05|252.85|255.75|253.55|254.22|252.02|0
1698772800000|2023-10-31 17:20:00|254.91|252.71|255.26|253.06|256.16|253.96|254.77|252.57|0
1698773100000|2023-10-31 17:25:00|255.19|252.99|255.6|253.4|255.75|253.55|253.39|251.19|0
1698773400000|2023-10-31 17:30:00|255.74|253.54|257.69|255.49|257.83|255.63|255.6|253.4|0
1698773700000|2023-10-31 17:35:00|257.83|255.63|257.41|255.21|257.83|255.63|255.88|253.68|0
1698774000000|2023-10-31 17:40:00|257.27|255.07|258.81|256.61|260.21|258.01|256.72|254.52|0
1698774300000|2023-10-31 17:45:00|258.74|256.54|257.97|255.77|258.81|256.61|257.69|255.49|0
1698774600000|2023-10-31 17:50:00|258.11|255.91|260.21|258.01|260.49|258.29|257.69|255.49|0
1698774900000|2023-10-31 17:55:00|260.07|257.87|260.49|258.29|260.91|258.71|259.37|257.17|0
1698775200000|2023-10-31 18:00:00|260.35|258.15|260.63|258.43|261.33|259.13|259.79|257.59|0
1698775500000|2023-10-31 18:05:00|260.35|258.15|259.92|257.72|261.05|258.85|259.78|257.58|0
1698775800000|2023-10-31 18:10:00|259.85|257.65|258.94|256.74|260.34|258.14|258.94|256.74|0
1698776100000|2023-10-31 18:15:00|258.8|256.6|257.96|255.76|259.92|257.72|257.54|255.34|0
1698776400000|2023-10-31 18:20:00|257.75|255.55|255.9|253.7|258.8|256.6|255.2|253|0
1698776700000|2023-10-31 18:25:00|256.04|253.84|254.92|252.72|256.04|253.84|254.92|252.72|0
1698777000000|2023-10-31 18:30:00|254.78|252.58|256.04|253.84|256.74|254.54|254.78|252.58|0
1698777300000|2023-10-31 18:35:00|256.18|253.98|256.04|253.84|256.6|254.4|255.06|252.86|0
1698777600000|2023-10-31 18:40:00|255.9|253.7|258.13|255.93|258.41|256.21|255.76|253.56|0
1698777900000|2023-10-31 18:45:00|257.99|255.79|258.97|256.77|259.96|257.76|257.08|254.88|0
1698778200000|2023-10-31 18:50:00|259.11|256.91|259.11|256.91|259.96|257.76|258.69|256.49|0
1698778500000|2023-10-31 18:55:00|259.25|257.05|260.52|258.32|261.08|258.88|259.11|256.91|0
1698778800000|2023-10-31 19:00:00|260.66|258.46|262.64|260.44|262.64|260.44|260.52|258.32|0
1698779100000|2023-10-31 19:05:00|262.5|260.3|263.43|261.23|263.43|261.23|261.08|258.88|0
1698779400000|2023-10-31 19:10:00|263.29|261.09|262.3|260.1|263.86|261.66|262.3|260.1|0
1698779700000|2023-10-31 19:15:00|262.16|259.96|263|260.8|263.29|261.09|261.87|259.67|0
1698780000000|2023-10-31 19:20:00|262.86|260.66|261.59|259.39|263.29|261.09|261.03|258.83|0
1698780300000|2023-10-31 19:25:00|261.73|259.53|262.58|260.38|262.72|260.52|261.03|258.83|0
1698780600000|2023-10-31 19:30:00|262.43|260.23|260.88|258.68|262.43|260.23|260.88|258.68|0
1698780900000|2023-10-31 19:35:00|261.02|258.82|259.34|257.14|261.45|259.25|259.34|257.14|0
1698781200000|2023-10-31 19:40:00|259.48|257.28|259.87|257.67|259.87|257.67|257.49|255.29|0
1698781500000|2023-10-31 19:45:00|259.73|257.53|260.01|257.81|260.01|257.81|258.47|256.27|0
1698781800000|2023-10-31 19:50:00|259.87|257.67|260.43|258.23|260.86|258.66|259.02|256.82|0
1698782100000|2023-10-31 19:55:00|260.29|258.09|260.85|258.65|262.55|260.35|260.29|258.09|0
1698782400000|2023-10-31 20:00:00|260.99|258.79|258.32|256.12|260.99|258.79|258.04|255.84|0
1698782700000|2023-10-31 20:05:00|258.46|256.26|258.46|256.26|259.02|256.82|258.32|256.12|0
1698783000000|2023-10-31 20:10:00|258.38|256.18|257.61|255.41|258.46|256.26|257.33|255.13|0
1698783300000|2023-10-31 20:15:00|257.43|255.03|256.59|254.19|257.57|255.17|256.31|253.91|0
1698783600000|2023-10-31 20:20:00|256.45|254.05|256.45|254.05|256.87|254.47|256.03|253.63|0
1698783900000|2023-10-31 20:25:00|256.59|254.19|256.17|253.77|256.66|254.26|256.17|253.77|0
1698784200000|2023-10-31 20:30:00|256.03|253.63|255.89|253.49|256.17|253.77|255.61|253.21|0
1698784500000|2023-10-31 20:35:00|256.03|253.63|256.03|253.63|256.17|253.77|255.61|253.21|0
1698784800000|2023-10-31 20:40:00|256.17|253.77|255.89|253.49|256.31|253.91|255.61|253.21|0
1698785100000|2023-10-31 20:45:00|255.75|253.35|255.6|253.2|255.89|253.49|255.53|253.13|0
1698785400000|2023-10-31 20:50:00|255.74|253.34|255.74|253.34|255.88|253.48|255.46|253.06|0
1698785700000|2023-10-31 20:55:00|255.88|253.48|256.51|254.11|256.51|254.11|255.74|253.34|0
1698786000000|2023-10-31 21:00:00|256.44|254.04|256.31|253.91|256.44|254.04|256.3|253.9|0
1698786300000|2023-10-31 21:05:00|256.34|253.94|256.56|254.16|256.56|254.16|255.99|253.59|0
1698786600000|2023-10-31 21:10:00|256.7|254.3|256.89|254.49|257.22|254.82|256.36|253.96|0
1698786900000|2023-10-31 21:15:00|256.85|254.45|257.19|254.79|257.44|255.04|256.85|254.45|0
1698787200000|2023-10-31 21:20:00|257.22|254.82|256.8|254.4|257.22|254.82|256.6|254.2|0
1698787500000|2023-10-31 21:25:00|256.91|254.51|256.9|254.5|257.19|254.79|256.78|254.38|0
1698787800000|2023-10-31 21:30:00|256.67|254.27|257.03|254.63|257.03|254.63|256.67|254.27|0
1698788100000|2023-10-31 21:35:00|256.76|254.36|257|254.6|257|254.6|256.76|254.36|0
1698788400000|2023-10-31 21:40:00|256.92|254.52|256.69|254.29|256.94|254.54|256.38|253.98|0
1698788700000|2023-10-31 21:45:00|256.67|254.27|257|254.6|257.18|254.78|256.57|254.17|0
1698789000000|2023-10-31 21:50:00|256.96|254.56|256.96|254.56|256.96|254.56|256.96|254.56|0
1698789300000|2023-10-31 21:55:00|256.93|254.53|257.08|254.68|257.08|254.68|256.91|254.51|0
1698789600000|2023-10-31 22:00:00|257.33|254.93|256.28|253.88|258.31|255.91|256.28|253.88|0
1698789900000|2023-10-31 22:05:00|256.14|253.74|256|253.6|256.14|253.74|255.58|253.18|0
1698790200000|2023-10-31 22:10:00|255.86|253.46|256.13|253.73|256.14|253.74|255.58|253.18|0
1698790500000|2023-10-31 22:15:00|255.99|253.59|256.27|253.87|256.41|254.01|255.99|253.59|0
1698790800000|2023-10-31 22:20:00|256.2|253.8|255.57|253.17|256.27|253.87|255.57|253.17|0
1698791100000|2023-10-31 22:25:00|255.71|253.31|255.85|253.45|256.13|253.73|255.43|253.03|0
1698791400000|2023-10-31 22:30:00|255.99|253.59|255.85|253.45|256.41|254.01|255.85|253.45|0
1698791700000|2023-10-31 22:35:00|256.13|253.73|256.26|253.86|256.41|254.01|255.99|253.59|0
1698792000000|2023-10-31 22:40:00|256.4|254|256.82|254.42|256.96|254.56|256.4|254|0
1698792300000|2023-10-31 22:45:00|256.96|254.56|256.68|254.28|256.96|254.56|256.54|254.14|0
1698792600000|2023-10-31 22:50:00|256.82|254.42|256.96|254.56|257.1|254.7|256.82|254.42|0
1698792900000|2023-10-31 22:55:00|257.1|254.7|257.1|254.7|257.24|254.84|256.96|254.56|0
1698793200000|2023-10-31 23:00:00|257.16|254.76|255.56|253.16|257.24|254.84|255.21|252.81|0
1698793500000|2023-10-31 23:05:00|255.7|253.3|255.7|253.3|255.84|253.44|255.28|252.88|0
1698793800000|2023-10-31 23:10:00|255.56|253.16|255.28|252.88|255.7|253.3|255.28|252.88|0
1698794100000|2023-10-31 23:15:00|255.14|252.74|255.83|253.43|255.83|253.43|255.14|252.74|0
1698794400000|2023-10-31 23:20:00|255.69|253.29|255.55|253.15|255.69|253.29|255.55|253.15|0
1698794700000|2023-10-31 23:25:00|255.41|253.01|255.55|253.15|255.55|253.15|255.27|252.87|0
1698795000000|2023-10-31 23:30:00|255.41|253.01|255.27|252.87|255.55|253.15|255.27|252.87|0
1698795300000|2023-10-31 23:35:00|255.41|253.01|255.27|252.87|255.41|253.01|254.85|252.45|0
1698795600000|2023-10-31 23:40:00|255.41|253.01|255.68|253.28|255.68|253.28|255.13|252.73|0
1698795900000|2023-10-31 23:45:00|255.54|253.14|255.26|252.86|255.54|253.14|255.12|252.72|0
1698796200000|2023-10-31 23:50:00|255.19|252.79|255.54|253.14|255.54|253.14|255.12|252.72|0
1698796500000|2023-10-31 23:55:00|255.4|253|255.54|253.14|255.68|253.28|255.4|253|0
1698796800000|2023-11-01 00:00:00|255.47|253.07|256.1|253.7|256.38|253.98|255.4|253|0
1698797100000|2023-11-01 00:05:00|255.96|253.56|255.54|253.14|256.24|253.84|255.4|253|0
1698797400000|2023-11-01 00:10:00|255.4|253|256.09|253.69|256.09|253.69|255.26|252.86|0
1698797700000|2023-11-01 00:15:00|256.23|253.83|256.51|254.11|256.65|254.25|256.09|253.69|0
1698798000000|2023-11-01 00:20:00|256.37|253.97|255.95|253.55|256.65|254.25|255.81|253.41|0
1698798300000|2023-11-01 00:25:00|255.81|253.41|255.25|252.85|255.95|253.55|255.11|252.71|0
1698798600000|2023-11-01 00:30:00|255.15|252.95|254.17|251.97|255.29|253.09|254.17|251.97|0
1698798900000|2023-11-01 00:35:00|254.31|252.11|254.17|251.97|254.31|252.11|253.89|251.69|0
1698799200000|2023-11-01 00:40:00|254.31|252.11|253.75|251.55|254.45|252.25|253.61|251.41|0
1698799500000|2023-11-01 00:45:00|253.89|251.69|254.73|252.53|255.14|252.94|253.89|251.69|0
1698799800000|2023-11-01 00:50:00|254.79|252.59|254.03|251.83|254.86|252.66|253.68|251.48|0
1698800100000|2023-11-01 00:55:00|254.17|251.97|254.72|252.52|254.86|252.66|253.75|251.55|0
1698800400000|2023-11-01 01:00:00|254.58|252.38|254.3|252.1|254.86|252.66|254.16|251.96|0
1698800700000|2023-11-01 01:05:00|254.16|251.96|254.44|252.24|254.86|252.66|254.02|251.82|0
1698801000000|2023-11-01 01:10:00|254.58|252.38|254.44|252.24|254.58|252.38|254.02|251.82|0
1698801300000|2023-11-01 01:15:00|254.3|252.1|253.6|251.4|254.44|252.24|253.05|250.85|0
1698801600000|2023-11-01 01:20:00|253.74|251.54|252.65|250.45|254.16|251.96|252.52|250.32|0
1698801900000|2023-11-01 01:25:00|252.79|250.59|252.51|250.31|252.93|250.73|252.37|250.17|0
1698802200000|2023-11-01 01:30:00|252.65|250.45|252.93|250.73|253.07|250.87|252.3|250.1|0
1698802500000|2023-11-01 01:35:00|253.07|250.87|253.21|251.01|253.9|251.7|253.07|250.87|0
1698802800000|2023-11-01 01:40:00|253.34|251.14|253.76|251.56|253.76|251.56|253.21|251.01|0
1698803100000|2023-11-01 01:45:00|253.2|251|253.34|251.14|253.62|251.42|252.79|250.59|0
1698803400000|2023-11-01 01:50:00|253.06|250.86|252.43|250.23|253.2|251|252.37|250.17|0
1698803700000|2023-11-01 01:55:00|252.51|250.31|252.78|250.58|252.92|250.72|251.67|249.47|0
1698804000000|2023-11-01 02:00:00|252.64|250.44|253.06|250.86|253.2|251|252.36|250.16|0
1698804300000|2023-11-01 02:05:00|252.92|250.72|252.36|250.16|252.92|250.72|252.22|250.02|0
1698804600000|2023-11-01 02:10:00|252.29|250.09|253.61|251.41|253.89|251.69|252.22|250.02|0
1698804900000|2023-11-01 02:15:00|253.75|251.55|254.03|251.83|254.03|251.83|253.19|250.99|0
1698805200000|2023-11-01 02:20:00|253.96|251.76|254.44|252.24|254.44|252.24|253.47|251.27|0
1698805500000|2023-11-01 02:25:00|254.31|252.11|255|252.8|255|252.8|254.31|252.11|0
1698805800000|2023-11-01 02:30:00|255.14|252.94|256.05|253.85|256.05|253.85|255.14|252.94|0
1698806100000|2023-11-01 02:35:00|256.12|253.92|255.98|253.78|256.26|254.06|255.98|253.78|0
1698806400000|2023-11-01 02:40:00|255.84|253.64|256.12|253.92|256.26|254.06|255.84|253.64|0
1698806700000|2023-11-01 02:45:00|256.04|253.84|255.69|253.49|256.4|254.2|255.69|253.49|0
1698807000000|2023-11-01 02:50:00|255.83|253.63|255.55|253.35|255.83|253.63|255.41|253.21|0
1698807300000|2023-11-01 02:55:00|255.69|253.49|256.46|254.26|256.53|254.33|255.69|253.49|0
1698807600000|2023-11-01 03:00:00|256.39|254.19|256.39|254.19|256.53|254.33|256.11|253.91|0
1698807900000|2023-11-01 03:05:00|256.53|254.33|256.25|254.05|256.53|254.33|256.11|253.91|0
1698808200000|2023-11-01 03:10:00|256.31|254.11|255.97|253.77|256.39|254.19|255.97|253.77|0
1698808500000|2023-11-01 03:15:00|256.11|253.91|256.38|254.18|256.52|254.32|255.97|253.77|0
1698808800000|2023-11-01 03:20:00|256.52|254.32|256.66|254.46|256.8|254.6|256.38|254.18|0
1698809100000|2023-11-01 03:25:00|256.73|254.53|256.52|254.32|256.8|254.6|256.52|254.32|0
1698809400000|2023-11-01 03:30:00|256.45|254.25|256.52|254.32|256.8|254.6|256.38|254.18|0
1698809700000|2023-11-01 03:35:00|256.66|254.46|256.1|253.9|256.66|254.46|256.1|253.9|0
1698810000000|2023-11-01 03:40:00|256.24|254.04|256.66|254.46|256.66|254.46|256.24|254.04|0
1698810300000|2023-11-01 03:45:00|256.52|254.32|256.09|253.89|256.52|254.32|256.09|253.89|0
1698810600000|2023-11-01 03:50:00|256.23|254.03|256.23|254.03|256.37|254.17|256.09|253.89|0
1698810900000|2023-11-01 03:55:00|256.3|254.1|256.02|253.82|256.51|254.31|256.02|253.82|0
1698811200000|2023-11-01 04:00:00|255.95|253.75|256.23|254.03|256.65|254.45|255.81|253.61|0
1698811500000|2023-11-01 04:05:00|256.3|254.1|256.09|253.89|256.37|254.17|256.09|253.89|0
1698811800000|2023-11-01 04:10:00|255.95|253.75|255.95|253.75|256.09|253.89|255.53|253.33|0
1698812100000|2023-11-01 04:15:00|255.87|253.67|255.94|253.74|256.08|253.88|255.66|253.46|0
1698812400000|2023-11-01 04:20:00|255.8|253.6|255.94|253.74|256.15|253.95|255.8|253.6|0
1698812700000|2023-11-01 04:25:00|255.8|253.6|255.38|253.18|255.8|253.6|255.38|253.18|0
1698813000000|2023-11-01 04:30:00|255.52|253.32|255.52|253.32|255.66|253.46|255.1|252.9|0
1698813300000|2023-11-01 04:35:00|255.66|253.46|256.22|254.02|256.22|254.02|255.66|253.46|0
1698813600000|2023-11-01 04:40:00|256.08|253.88|256.22|254.02|256.36|254.16|256.08|253.88|0
1698813900000|2023-11-01 04:45:00|256.21|254.01|256.21|254.01|256.49|254.29|256.07|253.87|0
1698814200000|2023-11-01 04:50:00|256.07|253.87|255.93|253.73|256.21|254.01|255.65|253.45|0
1698814500000|2023-11-01 04:55:00|256.07|253.87|256.07|253.87|256.49|254.29|255.93|253.73|0
1698814800000|2023-11-01 05:00:00|255.93|253.73|255.37|253.17|256|253.8|255.23|253.03|0
1698815100000|2023-11-01 05:05:00|255.23|253.03|255.51|253.31|255.65|253.45|254.95|252.75|0
1698815400000|2023-11-01 05:10:00|255.65|253.45|255.64|253.44|255.93|253.73|255.5|253.3|0
1698815700000|2023-11-01 05:15:00|255.5|253.3|255.64|253.44|255.78|253.58|255.36|253.16|0
1698816000000|2023-11-01 05:20:00|255.78|253.58|255.5|253.3|256.2|254|255.5|253.3|0
1698816300000|2023-11-01 05:25:00|255.64|253.44|255.22|253.02|255.64|253.44|255.22|253.02|0
1698816600000|2023-11-01 05:30:00|255.08|252.88|254.8|252.6|255.22|253.02|254.52|252.32|0
1698816900000|2023-11-01 05:35:00|254.94|252.74|253.82|251.62|255.08|252.88|253.82|251.62|0
1698817200000|2023-11-01 05:40:00|253.68|251.48|253.96|251.76|254.38|252.18|252.98|250.78|0
1698817500000|2023-11-01 05:45:00|253.82|251.62|253.33|251.13|253.96|251.76|253.26|251.06|0
1698817800000|2023-11-01 05:50:00|253.26|251.06|253.54|251.34|253.54|251.34|253.26|251.06|0
1698818100000|2023-11-01 05:55:00|253.4|251.2|253.4|251.2|253.68|251.48|253.26|251.06|0
1698818400000|2023-11-01 06:00:00|253.26|251.06|254.65|252.45|254.65|252.45|253.26|251.06|0
1698818700000|2023-11-01 06:05:00|254.58|252.38|255.49|253.29|255.77|253.57|254.58|252.38|0
1698819000000|2023-11-01 06:10:00|255.63|253.43|256.46|254.26|256.61|254.41|255.63|253.43|0
1698819300000|2023-11-01 06:15:00|256.18|253.98|256.18|253.98|256.32|254.12|256.04|253.84|0
1698819600000|2023-11-01 06:20:00|256.11|253.91|256.04|253.84|256.18|253.98|255.76|253.56|0
1698819900000|2023-11-01 06:25:00|255.9|253.7|256.04|253.84|256.18|253.98|255.9|253.7|0
1698820200000|2023-11-01 06:30:00|255.97|253.77|255.9|253.7|256.18|253.98|255.76|253.56|0
1698820500000|2023-11-01 06:35:00|256.04|253.84|256.46|254.26|256.46|254.26|256.04|253.84|0
1698820800000|2023-11-01 06:40:00|256.32|254.12|256.59|254.39|256.74|254.54|256.31|254.11|0
1698821100000|2023-11-01 06:45:00|256.45|254.25|257.01|254.81|257.02|254.82|256.45|254.25|0
1698821400000|2023-11-01 06:50:00|257.15|254.95|258.63|256.43|258.7|256.5|257.15|254.95|0
1698821700000|2023-11-01 06:55:00|258.7|256.5|258.98|256.78|259.12|256.92|258.42|256.22|0
1698822000000|2023-11-01 07:00:00|258.84|256.64|258.41|256.21|258.84|256.64|258.28|256.08|0
1698822300000|2023-11-01 07:05:00|258.27|256.07|257.43|255.23|258.48|256.28|257.29|255.09|0
1698822600000|2023-11-01 07:10:00|257.57|255.37|258.13|255.93|258.13|255.93|257.01|254.81|0
1698822900000|2023-11-01 07:15:00|258.55|256.35|257.85|255.65|258.55|256.35|257.71|255.51|0
1698823200000|2023-11-01 07:20:00|257.99|255.79|257.14|254.94|257.99|255.79|256.72|254.52|0
1698823500000|2023-11-01 07:25:00|257.28|255.08|257|254.8|257.28|255.08|256.58|254.38|0
1698823800000|2023-11-01 07:30:00|256.79|254.59|257.56|255.36|257.56|255.36|256.44|254.24|0
1698824100000|2023-11-01 07:35:00|257.7|255.5|257|254.8|257.84|255.64|257|254.8|0
1698824400000|2023-11-01 07:40:00|256.86|254.66|255.73|253.53|257|254.8|255.59|253.39|0
1698824700000|2023-11-01 07:45:00|255.59|253.39|255.45|253.25|256.08|253.88|255.31|253.11|0
1698825000000|2023-11-01 07:50:00|255.31|253.11|255.31|253.11|256.01|253.81|255.03|252.83|0
1698825300000|2023-11-01 07:55:00|255.24|253.04|255.03|252.83|255.38|253.18|254.75|252.55|0
1698825600000|2023-11-01 08:00:00|254.89|252.69|254.75|252.55|255.87|253.67|254.05|251.85|0
1698825900000|2023-11-01 08:05:00|254.89|252.69|255.73|253.53|256.01|253.81|254.33|252.13|0
1698826200000|2023-11-01 08:10:00|255.59|253.39|256.56|254.36|256.99|254.79|254.75|252.55|0
1698826500000|2023-11-01 08:15:00|256.7|254.5|254.04|251.84|256.7|254.5|253.91|251.71|0
1698826800000|2023-11-01 08:20:00|253.91|251.71|255.01|252.81|255.15|252.95|253.77|251.57|0
1698827100000|2023-11-01 08:25:00|254.87|252.67|252.64|250.44|255.01|252.81|252.36|250.16|0
1698827400000|2023-11-01 08:30:00|252.36|250.16|253.75|251.55|254.45|252.25|252.29|250.09|0
1698827700000|2023-11-01 08:35:00|253.89|251.69|254.09|251.89|254.58|252.38|253.47|251.27|0
1698828000000|2023-11-01 08:40:00|254.31|252.11|252.91|250.71|254.44|252.24|252.22|250.02|0
1698828300000|2023-11-01 08:45:00|252.77|250.57|252.49|250.29|253.19|250.99|251.52|249.32|0
1698828600000|2023-11-01 08:50:00|252.63|250.43|251.1|248.9|252.63|250.43|250.69|248.49|0
1698828900000|2023-11-01 08:55:00|251.24|249.04|251.8|249.6|251.93|249.73|250.97|248.77|0
1698829200000|2023-11-01 09:00:00|251.93|249.73|252.9|250.7|252.9|250.7|251.24|249.04|0
1698829500000|2023-11-01 09:05:00|253.04|250.84|253.6|251.4|254.71|252.51|253.04|250.84|0
1698829800000|2023-11-01 09:10:00|253.74|251.54|253.32|251.12|253.88|251.68|252.83|250.63|0
1698830100000|2023-11-01 09:15:00|253.18|250.98|252.07|249.87|253.18|250.98|252.07|249.87|0
1698830400000|2023-11-01 09:20:00|251.93|249.73|250.54|248.34|252.2|250|250.4|248.2|0
1698830700000|2023-11-01 09:25:00|250.47|248.27|251.65|249.45|251.65|249.45|250.4|248.2|0
1698831000000|2023-11-01 09:30:00|251.78|249.58|251.09|248.89|252.34|250.14|250.95|248.75|0
1698831300000|2023-11-01 09:35:00|250.95|248.75|251.64|249.44|252.2|250|250.81|248.61|0
1698831600000|2023-11-01 09:40:00|251.92|249.72|250.95|248.75|251.92|249.72|250.81|248.61|0
1698831900000|2023-11-01 09:45:00|250.81|248.61|250.81|248.61|251.5|249.3|250.6|248.4|0
1698832200000|2023-11-01 09:50:00|250.67|248.47|250.46|248.26|250.95|248.75|249.84|247.64|0
1698832500000|2023-11-01 09:55:00|250.39|248.19|250.94|248.74|251.08|248.88|250.11|247.91|0
1698832800000|2023-11-01 10:00:00|251.08|248.88|250.25|248.05|251.22|249.02|250.11|247.91|0
1698833100000|2023-11-01 10:05:00|250.39|248.19|249.42|247.22|250.94|248.74|249.28|247.08|0
1698833400000|2023-11-01 10:10:00|249.35|247.15|250.18|247.98|250.18|247.98|249.14|246.94|0
1698833700000|2023-11-01 10:15:00|250.11|247.91|250.11|247.91|250.52|248.32|249.69|247.49|0
1698834000000|2023-11-01 10:20:00|249.97|247.77|249.55|247.35|250.11|247.91|249.28|247.08|0
1698834300000|2023-11-01 10:25:00|249.48|247.28|250.79|248.59|250.93|248.73|249.41|247.21|0
1698834600000|2023-11-01 10:30:00|250.66|248.46|251.35|249.15|251.35|249.15|250.24|248.04|0
1698834900000|2023-11-01 10:35:00|251.49|249.29|251.9|249.7|252.18|249.98|251.35|249.15|0
1698835200000|2023-11-01 10:40:00|252.04|249.84|252.66|250.46|252.73|250.53|251.62|249.42|0
1698835500000|2023-11-01 10:45:00|252.73|250.53|252.17|249.97|253.01|250.81|252.17|249.97|0
1698835800000|2023-11-01 10:50:00|252.31|250.11|252.17|249.97|252.45|250.25|252.03|249.83|0
1698836100000|2023-11-01 10:55:00|252.1|249.9|251.75|249.55|252.31|250.11|251.62|249.42|0
1698836400000|2023-11-01 11:00:00|252.17|249.97|252.72|250.52|252.86|250.66|251.75|249.55|0
1698836700000|2023-11-01 11:05:00|252.59|250.39|251.61|249.41|252.72|250.52|251.47|249.27|0
1698837000000|2023-11-01 11:10:00|251.75|249.55|251.61|249.41|252.03|249.83|251.33|249.13|0
1698837300000|2023-11-01 11:15:00|251.54|249.34|251.19|248.99|251.89|249.69|251.05|248.85|0
1698837600000|2023-11-01 11:20:00|251.05|248.85|250.29|248.09|251.05|248.85|249.95|247.75|0
1698837900000|2023-11-01 11:25:00|250.22|248.02|250.22|248.02|250.98|248.78|250.08|247.88|0
1698838200000|2023-11-01 11:30:00|250.08|247.88|251.47|249.27|251.47|249.27|249.94|247.74|0
1698838500000|2023-11-01 11:35:00|251.6|249.4|250.91|248.71|251.74|249.54|250.36|248.16|0
1698838800000|2023-11-01 11:40:00|250.84|248.64|249.8|247.6|250.91|248.71|249.66|247.46|0
1698839100000|2023-11-01 11:45:00|249.73|247.53|248.83|246.63|249.73|247.53|248.83|246.63|0
1698839400000|2023-11-01 11:50:00|248.7|246.5|249.04|246.84|249.31|247.11|247|244.8|0
1698839700000|2023-11-01 11:55:00|249.17|246.97|250.14|247.94|250.28|248.08|248.9|246.7|0
1698840000000|2023-11-01 12:00:00|250|247.8|251.52|249.32|251.66|249.46|249.86|247.66|0
1698840300000|2023-11-01 12:05:00|251.38|249.18|252.07|249.87|252.07|249.87|250.69|248.49|0
1698840600000|2023-11-01 12:10:00|252|249.8|252.21|250.01|252.77|250.57|251.79|249.59|0
1698840900000|2023-11-01 12:15:00|253.39|251.19|253.6|251.4|253.88|251.68|252.49|250.29|0
1698841200000|2023-11-01 12:20:00|253.53|251.33|252.76|250.56|253.74|251.54|252.34|250.14|0
1698841500000|2023-11-01 12:25:00|252.48|250.28|253.91|251.71|254.19|251.99|252.34|250.14|0
1698841800000|2023-11-01 12:30:00|255.3|253.1|261.22|259.02|261.36|259.16|254.88|252.68|0
1698842100000|2023-11-01 12:35:00|261.36|259.16|262.78|260.58|262.84|260.64|260.65|258.45|0
1698842400000|2023-11-01 12:40:00|262.92|260.72|260.79|258.59|262.92|260.72|260.37|258.17|0
1698842700000|2023-11-01 12:45:00|260.65|258.45|261.64|259.44|262.35|260.15|260.37|258.17|0
1698843000000|2023-11-01 12:50:00|261.57|259.37|263.2|261|263.62|261.42|261.36|259.16|0
1698843300000|2023-11-01 12:55:00|263.05|260.85|261.64|259.44|263.26|261.06|260.36|258.16|0
1698843600000|2023-11-01 13:00:00|261.49|259.29|259.66|257.46|261.49|259.29|257.97|255.77|0
1698843900000|2023-11-01 13:05:00|259.52|257.32|261.21|259.01|261.21|259.01|259.52|257.32|0
1698844200000|2023-11-01 13:10:00|261.35|259.15|262.76|260.56|262.76|260.56|260.78|258.58|0
1698844500000|2023-11-01 13:15:00|262.91|260.71|266.89|264.69|266.89|264.69|262.76|260.56|0
1698844800000|2023-11-01 13:20:00|266.75|264.55|267.18|264.98|267.75|265.55|265.75|263.55|0
1698845100000|2023-11-01 13:25:00|267.1|264.9|266.03|263.83|267.6|265.4|265.6|263.4|0
1698845400000|2023-11-01 13:30:00|265.89|263.69|264.03|261.83|266.75|264.55|262.76|260.56|0
1698845700000|2023-11-01 13:35:00|263.96|261.76|264.6|262.4|265.17|262.97|263.32|261.12|0
1698846000000|2023-11-01 13:40:00|264.74|262.54|265.17|262.97|266.46|264.26|263.75|261.55|0
1698846300000|2023-11-01 13:45:00|265.31|263.11|267.41|265.21|271.61|269.41|263.89|261.69|0
1698846600000|2023-11-01 13:50:00|267.55|265.35|267.41|265.21|267.98|265.78|265.83|263.63|0
1698846900000|2023-11-01 13:55:00|267.55|265.35|265.68|263.48|267.55|265.35|265.25|263.05|0
1698847200000|2023-11-01 14:00:00|268.63|266.43|267.69|265.49|269.85|267.65|266.54|264.34|0
1698847500000|2023-11-01 14:05:00|267.55|265.35|266.83|264.63|268.27|266.07|264.39|262.19|0
1698847800000|2023-11-01 14:10:00|266.97|264.77|269.56|267.36|269.99|267.79|265.54|263.34|0
1698848100000|2023-11-01 14:15:00|269.7|267.5|270.86|268.66|271|268.8|268.84|266.64|0
1698848400000|2023-11-01 14:20:00|271|268.8|276.97|274.77|276.97|274.77|270.86|268.66|0
1698848700000|2023-11-01 14:25:00|277.26|275.06|275.65|273.45|277.41|275.21|275.51|273.31|0
1698849000000|2023-11-01 14:30:00|275.8|273.6|276.38|274.18|277.12|274.92|275.07|272.87|0
1698849300000|2023-11-01 14:35:00|276.31|274.11|277.11|274.91|278.29|276.09|275.8|273.6|0
1698849600000|2023-11-01 14:40:00|276.97|274.77|277.94|275.74|279.23|277.03|276.53|274.33|0
1698849900000|2023-11-01 14:45:00|278.08|275.88|274.68|272.48|279.7|277.5|274.39|272.19|0
1698850200000|2023-11-01 14:50:00|274.53|272.33|273.8|271.6|275.41|273.21|273.51|271.31|0
1698850500000|2023-11-01 14:55:00|274.09|271.89|274.82|272.62|275.26|273.06|273.65|271.45|0
1698850800000|2023-11-01 15:00:00|274.53|272.33|276.29|274.09|276.73|274.53|273.8|271.6|0
1698851100000|2023-11-01 15:05:00|276.14|273.94|276.28|274.08|276.58|274.38|275.11|272.91|0
1698851400000|2023-11-01 15:10:00|276.43|274.23|272.19|269.99|276.72|274.52|270.59|268.39|0
1698851700000|2023-11-01 15:15:00|271.9|269.7|270.59|268.39|271.9|269.7|270.01|267.81|0
1698852000000|2023-11-01 15:20:00|270.73|268.53|270.37|268.17|270.73|268.53|268.7|266.5|0
1698852300000|2023-11-01 15:25:00|270.3|268.1|269.56|267.36|270.73|268.53|268.79|266.59|0
1698852600000|2023-11-01 15:30:00|269.71|267.51|269.99|267.79|270.43|268.23|268.84|266.64|0
1698852900000|2023-11-01 15:35:00|269.85|267.65|269.85|267.65|271.3|269.1|269.56|267.36|0
1698853200000|2023-11-01 15:40:00|269.99|267.79|271.15|268.95|271.3|269.1|269.7|267.5|0
1698853500000|2023-11-01 15:45:00|271.3|269.1|271.29|269.09|272.02|269.82|270.86|268.66|0
1698853800000|2023-11-01 15:50:00|271.15|268.95|272.09|269.89|272.31|270.11|270.13|267.93|0
1698854100000|2023-11-01 15:55:00|272.02|269.82|271.58|269.38|272.46|270.26|271.58|269.38|0
1698854400000|2023-11-01 16:00:00|271.44|269.24|270.42|268.22|271.44|269.24|269.98|267.78|0
1698854700000|2023-11-01 16:05:00|270.56|268.36|269.69|267.49|271.29|269.09|268.39|266.19|0
1698855000000|2023-11-01 16:10:00|269.98|267.78|268.1|265.9|270.85|268.65|268.1|265.9|0
1698855300000|2023-11-01 16:15:00|268.24|266.04|267.81|265.61|268.24|266.04|266.51|264.31|0
1698855600000|2023-11-01 16:20:00|267.67|265.47|267.81|265.61|268.68|266.48|267.23|265.03|0
1698855900000|2023-11-01 16:25:00|267.66|265.46|267.52|265.32|267.81|265.61|266.65|264.45|0
1698856200000|2023-11-01 16:30:00|267.59|265.39|268.24|266.04|269.39|267.19|267.37|265.17|0
1698856500000|2023-11-01 16:35:00|268.38|266.18|265.64|263.44|268.53|266.33|265.36|263.16|0
1698856800000|2023-11-01 16:40:00|265.79|263.59|264.49|262.29|265.79|263.59|263.42|261.22|0
1698857100000|2023-11-01 16:45:00|264.64|262.44|265.35|263.15|265.93|263.73|264.06|261.86|0
1698857400000|2023-11-01 16:50:00|265.5|263.3|266.07|263.87|266.65|264.45|264.78|262.58|0
1698857700000|2023-11-01 16:55:00|265.93|263.73|265.92|263.72|266.79|264.59|265.64|263.44|0
1698858000000|2023-11-01 17:00:00|265.85|263.65|264.77|262.57|266.5|264.3|264.49|262.29|0
1698858300000|2023-11-01 17:05:00|264.63|262.43|266.93|264.73|267.36|265.16|264.49|262.29|0
1698858600000|2023-11-01 17:10:00|266.78|264.58|268.95|266.75|269.67|267.47|266.64|264.44|0
1698858900000|2023-11-01 17:15:00|269.02|266.82|268.51|266.31|269.82|267.62|268.08|265.88|0
1698859200000|2023-11-01 17:20:00|268.37|266.17|265.2|263|268.66|266.46|264.77|262.57|0
1698859500000|2023-11-01 17:25:00|265.05|262.85|266.35|264.15|266.78|264.58|264.19|261.99|0
1698859800000|2023-11-01 17:30:00|266.2|264|264.05|261.85|266.35|264.15|263.76|261.56|0
1698860100000|2023-11-01 17:35:00|263.9|261.7|265.62|263.42|265.62|263.42|263.9|261.7|0
1698860400000|2023-11-01 17:40:00|265.48|263.28|267.64|265.44|267.93|265.73|264.91|262.71|0
1698860700000|2023-11-01 17:45:00|267.49|265.29|266.34|264.14|267.49|265.29|264.76|262.56|0
1698861000000|2023-11-01 17:50:00|266.48|264.28|267.49|265.29|268.79|266.59|266.48|264.28|0
1698861300000|2023-11-01 17:55:00|267.35|265.15|267.85|265.65|268.42|266.22|266.62|264.42|0
1698861600000|2023-11-01 18:00:00|268.21|266.01|268.82|266.62|272.63|270.43|266.22|264.02|0
1698861900000|2023-11-01 18:05:00|268.09|265.89|267.8|265.6|269.97|267.77|267.23|265.03|0
1698862200000|2023-11-01 18:10:00|267.95|265.75|265.79|263.59|268.96|266.76|265.79|263.59|0
1698862500000|2023-11-01 18:15:00|266.08|263.88|267.37|265.17|268.09|265.89|264.21|262.01|0
1698862800000|2023-11-01 18:20:00|267.51|265.31|269.82|267.62|270.4|268.2|267.37|265.17|0
1698863100000|2023-11-01 18:25:00|269.97|267.77|270.54|268.34|271.7|269.5|268.66|266.46|0
1698863400000|2023-11-01 18:30:00|270.83|268.63|276.08|273.88|276.81|274.61|270.83|268.63|0
1698863700000|2023-11-01 18:35:00|276.22|274.02|269.48|267.28|277.99|275.79|267.96|265.76|0
1698864000000|2023-11-01 18:40:00|269.56|267.36|265.37|263.17|270.28|268.08|261.93|259.73|0
1698864300000|2023-11-01 18:45:00|264.79|262.59|265.21|263.01|268.54|266.34|261.77|259.57|0
1698864600000|2023-11-01 18:50:00|265.35|263.15|268.09|265.89|269.83|267.63|265.07|262.87|0
1698864900000|2023-11-01 18:55:00|268.38|266.18|274.49|272.29|275.96|273.76|268.09|265.89|0
1698865200000|2023-11-01 19:00:00|274.79|272.59|279.94|277.74|282.31|280.11|274.79|272.59|0
1698865500000|2023-11-01 19:05:00|279.64|277.44|281.87|279.67|282.31|280.11|278.76|276.56|0
1698865800000|2023-11-01 19:10:00|281.57|279.37|279.79|277.59|284.4|282.2|279.79|277.59|0
1698866100000|2023-11-01 19:15:00|280.38|278.18|281.15|278.95|283.99|281.79|279.94|277.74|0
1698866400000|2023-11-01 19:20:00|281.3|279.1|285.17|282.97|285.17|282.97|280.63|278.43|0
1698866700000|2023-11-01 19:25:00|285.32|283.12|283.08|280.88|286.14|283.94|280.7|278.5|0
1698867000000|2023-11-01 19:30:00|282.78|280.58|284.72|282.52|287.11|284.91|282.04|279.84|0
1698867300000|2023-11-01 19:35:00|284.87|282.67|284.42|282.22|285.91|283.71|283.82|281.62|0
1698867600000|2023-11-01 19:40:00|284.57|282.37|283.82|281.62|284.72|282.52|282.33|280.13|0
1698867900000|2023-11-01 19:45:00|283.59|281.39|284.41|282.21|284.71|282.51|283.52|281.32|0
1698868200000|2023-11-01 19:50:00|284.26|282.06|283.22|281.02|284.26|282.06|281.29|279.09|0
1698868500000|2023-11-01 19:55:00|283.07|280.87|282.18|279.98|283.96|281.76|281.58|279.38|0
1698868800000|2023-11-01 20:00:00|281.88|279.68|282.32|280.12|282.92|280.72|281.73|279.53|0
1698869100000|2023-11-01 20:05:00|282.17|279.97|280.83|278.63|282.17|279.97|280.69|278.49|0
1698869400000|2023-11-01 20:10:00|280.69|278.49|281.43|279.23|281.87|279.67|280.69|278.49|0
1698869700000|2023-11-01 20:15:00|281.53|279.13|281.08|278.68|282.12|279.72|280.93|278.53|0
1698870000000|2023-11-01 20:20:00|281.23|278.83|281.3|278.9|281.52|279.12|281.15|278.75|0
1698870300000|2023-11-01 20:25:00|281.37|278.97|281.37|278.97|281.52|279.12|280.93|278.53|0
1698870600000|2023-11-01 20:30:00|281.52|279.12|281.97|279.57|282.12|279.72|281.52|279.12|0
1698870900000|2023-11-01 20:35:00|281.82|279.42|282.26|279.86|282.26|279.86|281.82|279.42|0
1698871200000|2023-11-01 20:40:00|282.41|280.01|282.71|280.31|282.86|280.46|282.26|279.86|0
1698871500000|2023-11-01 20:45:00|282.86|280.46|282.7|280.3|283|280.6|282.56|280.16|0
1698871800000|2023-11-01 20:50:00|282.85|280.45|283|280.6|283|280.6|282.7|280.3|0
1698872100000|2023-11-01 20:55:00|282.85|280.45|283.37|280.97|283.52|281.12|282.7|280.3|0
1698872400000|2023-11-01 21:00:00|283.33|280.93|283.52|281.12|283.81|281.41|283.15|280.75|0
1698872700000|2023-11-01 21:05:00|283.48|281.08|283.59|281.19|283.59|281.19|283.43|281.03|0
1698873000000|2023-11-01 21:10:00|283.45|281.05|283.58|281.18|283.61|281.21|283.45|281.05|0
1698873300000|2023-11-01 21:15:00|283.61|281.21|283.69|281.29|283.78|281.38|283.56|281.16|0
1698873600000|2023-11-01 21:20:00|283.74|281.34|283.84|281.44|283.93|281.53|283.74|281.34|0
1698873900000|2023-11-01 21:25:00|283.82|281.42|283.84|281.44|284|281.6|283.8|281.4|0
1698874200000|2023-11-01 21:30:00|284.04|281.64|284.25|281.85|284.25|281.85|283.97|281.57|0
1698874500000|2023-11-01 21:35:00|284.15|281.75|284.15|281.75|284.25|281.85|283.95|281.55|0
1698874800000|2023-11-01 21:40:00|284.23|281.83|284.15|281.75|284.23|281.83|283.97|281.57|0
1698875100000|2023-11-01 21:45:00|284.1|281.7|284.06|281.66|284.16|281.76|283.9|281.5|0
1698875400000|2023-11-01 21:50:00|284.03|281.63|284.03|281.63|284.06|281.66|284.03|281.63|0
1698875700000|2023-11-01 21:55:00|284.01|281.61|283.99|281.59|284.16|281.76|283.96|281.56|0
1698876000000|2023-11-01 22:00:00|283.35|280.95|283.42|281.02|283.5|281.1|283.13|280.73|0
1698876300000|2023-11-01 22:05:00|283.57|281.17|284.47|282.07|284.47|282.07|283.57|281.17|0
1698876600000|2023-11-01 22:10:00|284.77|282.37|284.47|282.07|284.91|282.51|284.47|282.07|0
1698876900000|2023-11-01 22:15:00|284.62|282.22|284.61|282.21|285.06|282.66|284.46|282.06|0
1698877200000|2023-11-01 22:20:00|284.46|282.06|283.87|281.47|284.46|282.06|283.87|281.47|0
1698877500000|2023-11-01 22:25:00|283.94|281.54|283.42|281.02|283.94|281.54|283.27|280.87|0
1698877800000|2023-11-01 22:30:00|283.34|280.94|283.71|281.31|283.71|281.31|283.27|280.87|0
1698878100000|2023-11-01 22:35:00|283.86|281.46|284.01|281.61|284.31|281.91|283.56|281.16|0
1698878400000|2023-11-01 22:40:00|283.86|281.46|283.71|281.31|283.86|281.46|283.56|281.16|0
1698878700000|2023-11-01 22:45:00|283.86|281.46|284.01|281.61|284.01|281.61|283.71|281.31|0
1698879000000|2023-11-01 22:50:00|284.16|281.76|284.75|282.35|284.9|282.5|284.15|281.75|0
1698879300000|2023-11-01 22:55:00|284.9|282.5|284.45|282.05|284.9|282.5|284.3|281.9|0
1698879600000|2023-11-01 23:00:00|284.6|282.2|285.65|283.25|286.1|283.7|284.3|281.9|0
1698879900000|2023-11-01 23:05:00|285.5|283.1|285.79|283.39|286.39|283.99|285.5|283.1|0
1698880200000|2023-11-01 23:10:00|285.94|283.54|286.24|283.84|286.24|283.84|285.49|283.09|0
1698880500000|2023-11-01 23:15:00|286.39|283.99|287.29|284.89|288.19|285.79|286.24|283.84|0
1698880800000|2023-11-01 23:20:00|287.44|285.04|286.99|284.59|287.59|285.19|286.69|284.29|0
1698881100000|2023-11-01 23:25:00|287.06|284.66|287.06|284.66|287.81|285.41|286.84|284.44|0
1698881400000|2023-11-01 23:30:00|287.14|284.74|286.98|284.58|287.29|284.89|286.38|283.98|0
1698881700000|2023-11-01 23:35:00|287.13|284.73|287.13|284.73|287.13|284.73|286.98|284.58|0
1698882000000|2023-11-01 23:40:00|287.28|284.88|287.28|284.88|287.58|285.18|287.13|284.73|0
1698882300000|2023-11-01 23:45:00|287.13|284.73|287.43|285.03|287.43|285.03|286.68|284.28|0
1698882600000|2023-11-01 23:50:00|287.28|284.88|286.98|284.58|287.43|285.03|286.83|284.43|0
1698882900000|2023-11-01 23:55:00|287.35|284.95|288.03|285.63|288.03|285.63|287.28|284.88|0
1698883200000|2023-11-02 00:00:00|287.88|285.48|287.42|285.02|288.33|285.93|287.12|284.72|0
1698883500000|2023-11-02 00:05:00|287.27|284.87|287.12|284.72|287.27|284.87|286.82|284.42|0
1698883800000|2023-11-02 00:10:00|287.27|284.87|286.82|284.42|287.27|284.87|286.52|284.12|0
1698884100000|2023-11-02 00:15:00|286.97|284.57|286.82|284.42|287.27|284.87|286.82|284.42|0
1698884400000|2023-11-02 00:20:00|286.97|284.57|286.52|284.12|286.97|284.57|286.37|283.97|0
1698884700000|2023-11-02 00:25:00|286.37|283.97|286.22|283.82|286.37|283.97|286.07|283.67|0
1698885000000|2023-11-02 00:30:00|285.97|283.77|286.26|284.06|286.27|284.07|285.82|283.62|0
1698885300000|2023-11-02 00:35:00|286.41|284.21|286.03|283.83|286.56|284.36|285.89|283.69|0
1698885600000|2023-11-02 00:40:00|286.11|283.91|287.91|285.71|287.91|285.71|285.96|283.76|0
1698885900000|2023-11-02 00:45:00|287.76|285.56|288.36|286.16|289.57|287.37|287.61|285.41|0
1698886200000|2023-11-02 00:50:00|288.51|286.31|289.11|286.91|289.19|286.99|288.06|285.86|0
1698886500000|2023-11-02 00:55:00|289.26|287.06|288.81|286.61|289.26|287.06|288.36|286.16|0
1698886800000|2023-11-02 01:00:00|288.96|286.76|288.51|286.31|289.11|286.91|288.21|286.01|0
1698887100000|2023-11-02 01:05:00|288.43|286.23|288.96|286.76|289.11|286.91|288.36|286.16|0
1698887400000|2023-11-02 01:10:00|289.11|286.91|289.56|287.36|290.16|287.96|289.11|286.91|0
1698887700000|2023-11-02 01:15:00|289.71|287.51|289.71|287.51|289.86|287.66|289.11|286.91|0
1698888000000|2023-11-02 01:20:00|289.56|287.36|289.71|287.51|289.86|287.66|289.25|287.05|0
1698888300000|2023-11-02 01:25:00|289.56|287.36|289.7|287.5|289.71|287.51|289.25|287.05|0
1698888600000|2023-11-02 01:30:00|289.55|287.35|289.4|287.2|290.01|287.81|289.4|287.2|0
1698888900000|2023-11-02 01:35:00|289.32|287.12|290.76|288.56|290.76|288.56|289.25|287.05|0
1698889200000|2023-11-02 01:40:00|290.61|288.41|290.3|288.1|290.76|288.56|290|287.8|0
1698889500000|2023-11-02 01:45:00|290.15|287.95|290.3|288.1|290.76|288.56|290.15|287.95|0
1698889800000|2023-11-02 01:50:00|290.15|287.95|289.7|287.5|290.22|288.02|289.39|287.19|0
1698890100000|2023-11-02 01:55:00|289.85|287.65|289.85|287.65|290|287.8|289.7|287.5|0
1698890400000|2023-11-02 02:00:00|289.69|287.49|289.54|287.34|289.85|287.65|289.09|286.89|0
1698890700000|2023-11-02 02:05:00|289.69|287.49|288.94|286.74|289.69|287.49|288.79|286.59|0
1698891000000|2023-11-02 02:10:00|289.09|286.89|289.39|287.19|289.39|287.19|288.94|286.74|0
1698891300000|2023-11-02 02:15:00|289.54|287.34|289.84|287.64|289.99|287.79|289.54|287.34|0
1698891600000|2023-11-02 02:20:00|289.69|287.49|289.69|287.49|289.84|287.64|289.23|287.03|0
1698891900000|2023-11-02 02:25:00|289.54|287.34|289.08|286.88|289.54|287.34|288.93|286.73|0
1698892200000|2023-11-02 02:30:00|289.23|287.03|289.53|287.33|289.53|287.33|289.23|287.03|0
1698892500000|2023-11-02 02:35:00|289.38|287.18|289.68|287.48|289.68|287.48|289.08|286.88|0
1698892800000|2023-11-02 02:40:00|289.53|287.33|289.83|287.63|289.9|287.7|289.38|287.18|0
1698893100000|2023-11-02 02:45:00|289.9|287.7|289.38|287.18|289.9|287.7|289.23|287.03|0
1698893400000|2023-11-02 02:50:00|289.3|287.1|289.22|287.02|289.83|287.63|289.07|286.87|0
1698893700000|2023-11-02 02:55:00|289.07|286.87|289.07|286.87|289.37|287.17|289.07|286.87|0
1698894000000|2023-11-02 03:00:00|288.92|286.72|289.07|286.87|289.22|287.02|288.92|286.72|0
1698894300000|2023-11-02 03:05:00|288.92|286.72|288.92|286.72|289.07|286.87|288.62|286.42|0
1698894600000|2023-11-02 03:10:00|288.77|286.57|288.69|286.49|288.77|286.57|288.61|286.41|0
1698894900000|2023-11-02 03:15:00|288.77|286.57|290.51|288.31|291.03|288.83|288.77|286.57|0
1698895200000|2023-11-02 03:20:00|290.66|288.46|290.35|288.15|290.66|288.46|290.35|288.15|0
1698895500000|2023-11-02 03:25:00|290.2|288|290.2|288|290.35|288.15|290.2|288|0
1698895800000|2023-11-02 03:30:00|290.35|288.15|290.2|288|290.5|288.3|290.2|288|0
1698896100000|2023-11-02 03:35:00|290.05|287.85|289.6|287.4|290.2|288|289.6|287.4|0
1698896400000|2023-11-02 03:40:00|289.75|287.55|289.75|287.55|289.97|287.77|289.6|287.4|0
1698896700000|2023-11-02 03:45:00|289.9|287.7|290.35|288.15|290.35|288.15|289.75|287.55|0
1698897000000|2023-11-02 03:50:00|290.2|288|290.34|288.14|290.5|288.3|290.19|287.99|0
1698897300000|2023-11-02 03:55:00|290.19|287.99|290.34|288.14|290.34|288.14|290.19|287.99|0
1698897600000|2023-11-02 04:00:00|290.19|287.99|289.74|287.54|290.26|288.06|289.59|287.39|0
1698897900000|2023-11-02 04:05:00|289.59|287.39|289.74|287.54|289.89|287.69|289.59|287.39|0
1698898200000|2023-11-02 04:10:00|289.89|287.69|290.04|287.84|290.04|287.84|289.74|287.54|0
1698898500000|2023-11-02 04:15:00|289.96|287.76|290.19|287.99|290.19|287.99|289.88|287.68|0
1698898800000|2023-11-02 04:20:00|290.03|287.83|290.18|287.98|290.34|288.14|290.03|287.83|0
1698899100000|2023-11-02 04:25:00|290.03|287.83|289.88|287.68|290.18|287.98|289.88|287.68|0
1698899400000|2023-11-02 04:30:00|289.73|287.53|289.73|287.53|289.88|287.68|289.58|287.38|0
1698899700000|2023-11-02 04:35:00|289.88|287.68|290.03|287.83|290.18|287.98|289.73|287.53|0
1698900000000|2023-11-02 04:40:00|290.18|287.98|290.03|287.83|290.18|287.98|289.88|287.68|0
1698900300000|2023-11-02 04:45:00|290.18|287.98|289.72|287.52|290.18|287.98|289.5|287.3|0
1698900600000|2023-11-02 04:50:00|289.57|287.37|289.12|286.92|289.72|287.52|288.97|286.77|0
1698900900000|2023-11-02 04:55:00|289.19|286.99|289.57|287.37|289.57|287.37|288.97|286.77|0
1698901200000|2023-11-02 05:00:00|289.42|287.22|289.27|287.07|289.49|287.29|289.12|286.92|0
1698901500000|2023-11-02 05:05:00|289.19|286.99|289.42|287.22|289.42|287.22|288.82|286.62|0
1698901800000|2023-11-02 05:10:00|289.57|287.37|289.56|287.36|289.72|287.52|289.42|287.22|0
1698902100000|2023-11-02 05:15:00|289.64|287.44|288.96|286.76|289.87|287.67|288.81|286.61|0
1698902400000|2023-11-02 05:20:00|289.11|286.91|288.81|286.61|289.41|287.21|288.66|286.46|0
1698902700000|2023-11-02 05:25:00|288.88|286.68|289.56|287.36|289.56|287.36|288.81|286.61|0
1698903000000|2023-11-02 05:30:00|289.41|287.21|289.26|287.06|289.71|287.51|289.11|286.91|0
1698903300000|2023-11-02 05:35:00|289.41|287.21|289.56|287.36|289.71|287.51|289.41|287.21|0
1698903600000|2023-11-02 05:40:00|289.41|287.21|289.86|287.66|289.86|287.66|289.25|287.05|0
1698903900000|2023-11-02 05:45:00|289.78|287.58|289.55|287.35|289.86|287.66|289.25|287.05|0
1698904200000|2023-11-02 05:50:00|289.4|287.2|288.95|286.75|289.55|287.35|288.8|286.6|0
1698904500000|2023-11-02 05:55:00|289.1|286.9|289.1|286.9|289.25|287.05|288.95|286.75|0
1698904800000|2023-11-02 06:00:00|288.95|286.75|288.5|286.3|289.55|287.35|288.35|286.15|0
1698905100000|2023-11-02 06:05:00|288.35|286.15|288.64|286.44|288.65|286.45|288.34|286.14|0
1698905400000|2023-11-02 06:10:00|288.57|286.37|288.19|285.99|288.64|286.44|288.04|285.84|0
1698905700000|2023-11-02 06:15:00|288.11|285.91|287.74|285.54|288.19|285.99|287.74|285.54|0
1698906000000|2023-11-02 06:20:00|287.59|285.39|287.44|285.24|288.04|285.84|287.44|285.24|0
1698906300000|2023-11-02 06:25:00|287.59|285.39|287.74|285.54|287.74|285.54|287.29|285.09|0
1698906600000|2023-11-02 06:30:00|287.81|285.61|287.44|285.24|287.89|285.69|287.14|284.94|0
1698906900000|2023-11-02 06:35:00|287.29|285.09|287.13|284.93|287.44|285.24|286.84|284.64|0
1698907200000|2023-11-02 06:40:00|287.28|285.08|287.58|285.38|287.73|285.53|286.98|284.78|0
1698907500000|2023-11-02 06:45:00|287.43|285.23|287.35|285.15|287.58|285.38|287.13|284.93|0
1698907800000|2023-11-02 06:50:00|287.28|285.08|288.33|286.13|288.33|286.13|287.28|285.08|0
1698908100000|2023-11-02 06:55:00|288.48|286.28|288.63|286.43|288.63|286.43|288.18|285.98|0
1698908400000|2023-11-02 07:00:00|288.33|286.13|289.08|286.88|289.08|286.88|287.73|285.53|0
1698908700000|2023-11-02 07:05:00|289.23|287.03|289.38|287.18|289.53|287.33|289.08|286.88|0
1698909000000|2023-11-02 07:10:00|289.53|287.33|289.52|287.32|289.53|287.33|289.07|286.87|0
1698909300000|2023-11-02 07:15:00|289.37|287.17|290.43|288.23|290.43|288.23|287.72|285.52|0
1698909600000|2023-11-02 07:20:00|288.93|286.73|289.01|286.81|289.16|286.96|288.26|286.06|0
1698909900000|2023-11-02 07:25:00|288.86|286.66|288.4|286.2|289.01|286.81|287.8|285.6|0
1698910200000|2023-11-02 07:30:00|288.56|286.36|288.86|286.66|289.01|286.81|288.1|285.9|0
1698910500000|2023-11-02 07:35:00|288.7|286.5|288.7|286.5|289.01|286.81|288.25|286.05|0
1698910800000|2023-11-02 07:40:00|288.55|286.35|288.32|286.12|288.62|286.42|288.25|286.05|0
1698911100000|2023-11-02 07:45:00|288.4|286.2|288.25|286.05|288.4|286.2|287.5|285.3|0
1698911400000|2023-11-02 07:50:00|288.32|286.12|289|286.8|289|286.8|288.1|285.9|0
1698911700000|2023-11-02 07:55:00|289.15|286.95|289.9|287.7|289.91|287.71|289|286.8|0
1698912000000|2023-11-02 08:00:00|289.75|287.55|289.15|286.95|289.83|287.63|288.62|286.42|0
1698912300000|2023-11-02 08:05:00|289.3|287.1|289.45|287.25|290.05|287.85|289|286.8|0
1698912600000|2023-11-02 08:10:00|289.3|287.1|289.9|287.7|290.05|287.85|289.14|286.94|0
1698912900000|2023-11-02 08:15:00|289.97|287.77|291.26|289.06|291.26|289.06|289.9|287.7|0
1698913200000|2023-11-02 08:20:00|291.33|289.13|294.07|291.87|294.37|292.17|291.33|289.13|0
1698913500000|2023-11-02 08:25:00|293.99|291.79|294.3|292.1|294.3|292.1|293.53|291.33|0
1698913800000|2023-11-02 08:30:00|294.14|291.94|293.08|290.88|294.14|291.94|293.08|290.88|0
1698914100000|2023-11-02 08:35:00|292.92|290.72|294.14|291.94|294.14|291.94|292.77|290.57|0
1698914400000|2023-11-02 08:40:00|294.21|292.01|294.29|292.09|294.9|292.7|293.83|291.63|0
1698914700000|2023-11-02 08:45:00|294.36|292.16|294.9|292.7|294.9|292.7|293.68|291.48|0
1698915000000|2023-11-02 08:50:00|294.75|292.55|295.51|293.31|295.97|293.77|294.75|292.55|0
1698915300000|2023-11-02 08:55:00|295.66|293.46|295.4|293.2|297.2|295|295.05|292.85|0
1698915600000|2023-11-02 09:00:00|295.56|293.36|296.01|293.81|296.54|294.34|295.4|293.2|0
1698915900000|2023-11-02 09:05:00|296.16|293.96|296.01|293.81|296.62|294.42|295.86|293.66|0
1698916200000|2023-11-02 09:10:00|295.93|293.73|296.16|293.96|296.77|294.57|295.7|293.5|0
1698916500000|2023-11-02 09:15:00|296.23|294.03|296.62|294.42|297.38|295.18|295.86|293.66|0
1698916800000|2023-11-02 09:20:00|296.77|294.57|296.46|294.26|297.08|294.88|296.31|294.11|0
1698917100000|2023-11-02 09:25:00|296.62|294.42|297.53|295.33|297.53|295.33|296.46|294.26|0
1698917400000|2023-11-02 09:30:00|297.69|295.49|297.07|294.87|298.45|296.25|297.07|294.87|0
1698917700000|2023-11-02 09:35:00|297.53|295.33|297.07|294.87|297.68|295.48|296.76|294.56|0
1698918000000|2023-11-02 09:40:00|296.92|294.72|296.15|293.95|297.53|295.33|296|293.8|0
1698918300000|2023-11-02 09:45:00|296.3|294.1|296.76|294.56|296.76|294.56|296|293.8|0
1698918600000|2023-11-02 09:50:00|296.91|294.71|297.07|294.87|297.07|294.87|296.22|294.02|0
1698918900000|2023-11-02 09:55:00|296.91|294.71|296.45|294.25|297.22|295.02|296.15|293.95|0
1698919200000|2023-11-02 10:00:00|296.6|294.4|295.69|293.49|296.6|294.4|295.61|293.41|0
1698919500000|2023-11-02 10:05:00|295.53|293.33|295.53|293.33|295.99|293.79|295.08|292.88|0
1698919800000|2023-11-02 10:10:00|295.38|293.18|294.62|292.42|295.76|293.56|294.46|292.26|0
1698920100000|2023-11-02 10:15:00|294.77|292.57|295.68|293.48|295.83|293.63|294.62|292.42|0
1698920400000|2023-11-02 10:20:00|295.38|293.18|295.83|293.63|295.83|293.63|295.22|293.02|0
1698920700000|2023-11-02 10:25:00|295.68|293.48|295.22|293.02|295.68|293.48|295.07|292.87|0
1698921000000|2023-11-02 10:30:00|295.07|292.87|295.22|293.02|295.53|293.33|294.68|292.48|0
1698921300000|2023-11-02 10:35:00|295.37|293.17|294.61|292.41|295.37|293.17|294.46|292.26|0
1698921600000|2023-11-02 10:40:00|294.68|292.48|296.28|294.08|296.28|294.08|294.61|292.41|0
1698921900000|2023-11-02 10:45:00|296.2|294|296.28|294.08|296.59|294.39|295.82|293.62|0
1698922200000|2023-11-02 10:50:00|296.2|294|296.43|294.23|296.74|294.54|296.2|294|0
1698922500000|2023-11-02 10:55:00|296.59|294.39|296.58|294.38|297.2|295|296.58|294.38|0
1698922800000|2023-11-02 11:00:00|296.43|294.23|297.35|295.15|297.35|295.15|295.97|293.77|0
1698923100000|2023-11-02 11:05:00|297.27|295.07|297.35|295.15|297.35|295.15|295.97|293.77|0
1698923400000|2023-11-02 11:10:00|297.19|294.99|297.5|295.3|297.5|295.3|296.73|294.53|0
1698923700000|2023-11-02 11:15:00|297.34|295.14|296.88|294.68|297.65|295.45|296.73|294.53|0
1698924000000|2023-11-02 11:20:00|296.58|294.38|296.88|294.68|297.19|294.99|296.58|294.38|0
1698924300000|2023-11-02 11:25:00|296.96|294.76|297.49|295.29|297.49|295.29|296.65|294.45|0
1698924600000|2023-11-02 11:30:00|297.34|295.14|296.88|294.68|297.49|295.29|296.27|294.07|0
1698924900000|2023-11-02 11:35:00|297.18|294.98|297.49|295.29|297.64|295.44|297.03|294.83|0
1698925200000|2023-11-02 11:40:00|297.8|295.6|298.1|295.9|298.56|296.36|297.56|295.36|0
1698925500000|2023-11-02 11:45:00|298.25|296.05|298.25|296.05|299.17|296.97|298.1|295.9|0
1698925800000|2023-11-02 11:50:00|298.56|296.36|298.1|295.9|298.71|296.51|297.64|295.44|0
1698926100000|2023-11-02 11:55:00|298.02|295.82|297.79|295.59|298.17|295.97|297.64|295.44|0
1698926400000|2023-11-02 12:00:00|297.94|295.74|297.71|295.51|298.4|296.2|296.72|294.52|0
1698926700000|2023-11-02 12:05:00|297.63|295.43|300.86|298.66|300.86|298.66|297.48|295.28|0
1698927000000|2023-11-02 12:10:00|300.7|298.5|301.73|299.53|302.5|300.3|300.55|298.35|0
1698927300000|2023-11-02 12:15:00|301.57|299.37|301.73|299.53|302.34|300.14|301.42|299.22|0
1698927600000|2023-11-02 12:20:00|301.88|299.68|302.19|299.99|302.34|300.14|300.95|298.75|0
1698927900000|2023-11-02 12:25:00|302.11|299.91|301.95|299.75|302.19|299.99|300.64|298.44|0
1698928200000|2023-11-02 12:30:00|301.88|299.68|303.73|301.53|305.44|303.24|301.88|299.68|0
1698928500000|2023-11-02 12:35:00|304.04|301.84|305.9|303.7|306.68|304.48|303.18|300.98|0
1698928800000|2023-11-02 12:40:00|305.74|303.54|306.21|304.01|306.52|304.32|305.04|302.84|0
1698929100000|2023-11-02 12:45:00|306.36|304.16|307.45|305.25|307.92|305.72|305.82|303.62|0
1698929400000|2023-11-02 12:50:00|307.29|305.09|308.07|305.87|308.38|306.18|306.98|304.78|0
1698929700000|2023-11-02 12:55:00|308.23|306.03|308.07|305.87|308.85|306.65|307.76|305.56|0
1698930000000|2023-11-02 13:00:00|307.91|305.71|306.98|304.78|307.91|305.71|306.82|304.62|0
1698930300000|2023-11-02 13:05:00|306.82|304.62|305.73|303.53|307.29|305.09|305.65|303.45|0
1698930600000|2023-11-02 13:10:00|305.89|303.69|306.51|304.31|306.82|304.62|305.73|303.53|0
1698930900000|2023-11-02 13:15:00|306.35|304.15|304.95|302.75|306.35|304.15|304.49|302.29|0
1698931200000|2023-11-02 13:20:00|305.11|302.91|305.57|303.37|305.73|303.53|304.8|302.6|0
1698931500000|2023-11-02 13:25:00|305.42|303.22|306.5|304.3|306.66|304.46|305.26|303.06|0
1698931800000|2023-11-02 13:30:00|306.81|304.61|312.44|310.24|312.75|310.55|306.81|304.61|0
1698932100000|2023-11-02 13:35:00|312.6|310.4|315.41|313.21|315.98|313.78|311.5|309.3|0
1698932400000|2023-11-02 13:40:00|315.56|313.36|310.22|308.02|316.04|313.84|308.82|306.62|0
1698932700000|2023-11-02 13:45:00|310.54|308.34|310.85|308.65|311.32|309.12|309.44|307.24|0
1698933000000|2023-11-02 13:50:00|311|308.8|311.79|309.59|313.2|311|310.53|308.33|0
1698933300000|2023-11-02 13:55:00|311.94|309.74|312.73|310.53|313.67|311.47|311.79|309.59|0
1698933600000|2023-11-02 14:00:00|312.88|310.68|312.72|310.52|314.14|311.94|311.94|309.74|0
1698933900000|2023-11-02 14:05:00|312.57|310.37|309.9|307.7|313.19|310.99|309.75|307.55|0
1698934200000|2023-11-02 14:10:00|310.06|307.86|309.43|307.23|310.06|307.86|308.03|305.83|0
1698934500000|2023-11-02 14:15:00|309.59|307.39|312.56|310.36|313.03|310.83|309.43|307.23|0
1698934800000|2023-11-02 14:20:00|312.72|310.52|312.72|310.52|313.98|311.78|312.09|309.89|0
1698935100000|2023-11-02 14:25:00|312.56|310.36|317.13|314.93|318.23|316.03|312.4|310.2|0
1698935400000|2023-11-02 14:30:00|317.44|315.24|317.92|315.72|318.55|316.35|316.97|314.77|0
1698935700000|2023-11-02 14:35:00|318.23|316.03|319.73|317.53|319.82|317.62|317.44|315.24|0
1698936000000|2023-11-02 14:40:00|319.82|317.62|320.64|318.44|322.3|320.1|319.53|317.33|0
1698936300000|2023-11-02 14:45:00|320.8|318.6|320.96|318.76|320.96|318.76|319.68|317.48|0
1698936600000|2023-11-02 14:50:00|320.8|318.6|322.07|319.87|322.71|320.51|320.32|318.12|0
1698936900000|2023-11-02 14:55:00|322.23|320.03|323.95|321.75|324.11|321.91|322.07|319.87|0
1698937200000|2023-11-02 15:00:00|324.11|321.91|323.31|321.11|324.27|322.07|322.2|320|0
1698937500000|2023-11-02 15:05:00|323.47|321.27|322.83|320.63|324.11|321.91|322.51|320.31|0
1698937800000|2023-11-02 15:10:00|322.99|320.79|320.44|318.24|322.99|320.79|320.28|318.08|0
1698938100000|2023-11-02 15:15:00|320.28|318.08|321.24|319.04|321.39|319.19|317.27|315.07|0
1698938400000|2023-11-02 15:20:00|321.39|319.19|321.71|319.51|322.03|319.83|320.44|318.24|0
1698938700000|2023-11-02 15:25:00|321.87|319.67|319.96|317.76|322.19|319.99|319.8|317.6|0
1698939000000|2023-11-02 15:30:00|320.12|317.92|321.87|319.67|322.03|319.83|319.16|316.96|0
1698939300000|2023-11-02 15:35:00|321.78|319.58|322.66|320.46|323.78|321.58|321.71|319.51|0
1698939600000|2023-11-02 15:40:00|322.82|320.62|322.82|320.62|323.62|321.42|322.18|319.98|0
1698939900000|2023-11-02 15:45:00|322.98|320.78|321.7|319.5|323.46|321.26|321.23|319.03|0
1698940200000|2023-11-02 15:50:00|321.86|319.66|321.25|319.05|324.12|321.92|320.45|318.25|0
1698940500000|2023-11-02 15:55:00|321.41|319.21|321.25|319.05|321.88|319.68|320.29|318.09|0
1698940800000|2023-11-02 16:00:00|321.09|318.89|321.24|319.04|321.56|319.36|320.37|318.17|0
1698941100000|2023-11-02 16:05:00|321.56|319.36|319.97|317.77|321.56|319.36|319.5|317.3|0
1698941400000|2023-11-02 16:10:00|319.81|317.61|320.92|318.72|321.4|319.2|319.25|317.05|0
1698941700000|2023-11-02 16:15:00|320.76|318.56|321.4|319.2|321.4|319.2|319.18|316.98|0
1698942000000|2023-11-02 16:20:00|321.24|319.04|321.24|319.04|322.35|320.15|320.44|318.24|0
1698942300000|2023-11-02 16:25:00|321.4|319.2|320.92|318.72|321.47|319.27|319.49|317.29|0
1698942600000|2023-11-02 16:30:00|321.08|318.88|322.35|320.15|322.51|320.31|320.44|318.24|0
1698942900000|2023-11-02 16:35:00|322.51|320.31|323.94|321.74|324.42|322.22|321.87|319.67|0
1698943200000|2023-11-02 16:40:00|324.1|321.9|324.42|322.22|325.06|322.86|323.62|321.42|0
1698943500000|2023-11-02 16:45:00|324.58|322.38|325.22|323.02|325.86|323.66|324.1|321.9|0
1698943800000|2023-11-02 16:50:00|325.38|323.18|325.21|323.01|325.86|323.66|325.06|322.86|0
1698944100000|2023-11-02 16:55:00|325.37|323.17|323.46|321.26|326.17|323.97|322.82|320.62|0
1698944400000|2023-11-02 17:00:00|323.3|321.1|323.13|320.93|324.25|322.05|322.18|319.98|0
1698944700000|2023-11-02 17:05:00|323.29|321.09|325.85|323.65|325.85|323.65|323.29|321.09|0
1698945000000|2023-11-02 17:10:00|326.01|323.81|327.13|324.93|327.45|325.25|325.85|323.65|0
1698945300000|2023-11-02 17:15:00|327.29|325.09|326.89|324.69|327.77|325.57|326.65|324.45|0
1698945600000|2023-11-02 17:20:00|326.97|324.77|326.97|324.77|327.29|325.09|326.33|324.13|0
1698945900000|2023-11-02 17:25:00|326.81|324.61|326.64|324.44|327.29|325.09|325.52|323.32|0
1698946200000|2023-11-02 17:30:00|326.97|324.77|329.21|327.01|329.21|327.01|326.97|324.77|0
1698946500000|2023-11-02 17:35:00|329.05|326.85|329.05|326.85|329.21|327.01|327.44|325.24|0
1698946800000|2023-11-02 17:40:00|328.97|326.77|328.73|326.53|328.97|326.77|328.08|325.88|0
1698947100000|2023-11-02 17:45:00|328.89|326.69|328.96|326.76|329.69|327.49|328.08|325.88|0
1698947400000|2023-11-02 17:50:00|328.73|326.53|329.85|327.65|330.01|327.81|328.4|326.2|0
1698947700000|2023-11-02 17:55:00|329.93|327.73|330.98|328.78|331.95|329.75|329.85|327.65|0
1698948000000|2023-11-02 18:00:00|330.82|328.62|330.49|328.29|330.98|328.78|329.37|327.17|0
1698948300000|2023-11-02 18:05:00|330.17|327.97|329.85|327.65|330.65|328.45|329.2|327|0
1698948600000|2023-11-02 18:10:00|329.68|327.48|328.88|326.68|330.17|327.97|327.43|325.23|0
1698948900000|2023-11-02 18:15:00|329.04|326.84|330.33|328.13|330.65|328.45|328.88|326.68|0
1698949200000|2023-11-02 18:20:00|330.16|327.96|330.32|328.12|330.33|328.13|329.2|327|0
1698949500000|2023-11-02 18:25:00|330.16|327.96|330.16|327.96|330.97|328.77|329.52|327.32|0
1698949800000|2023-11-02 18:30:00|330|327.8|329.43|327.23|330.48|328.28|329.11|326.91|0
1698950100000|2023-11-02 18:35:00|329.68|327.48|330.48|328.28|331.29|329.09|329.68|327.48|0
1698950400000|2023-11-02 18:40:00|330.64|328.44|331.61|329.41|332.09|329.89|330.32|328.12|0
1698950700000|2023-11-02 18:45:00|331.45|329.25|330.48|328.28|332.09|329.89|329.99|327.79|0
1698951000000|2023-11-02 18:50:00|330.64|328.44|330.31|328.11|330.96|328.76|329.83|327.63|0
1698951300000|2023-11-02 18:55:00|330.48|328.28|330.8|328.6|331.12|328.92|329.67|327.47|0
1698951600000|2023-11-02 19:00:00|330.87|328.67|330.47|328.27|331.76|329.56|329.67|327.47|0
1698951900000|2023-11-02 19:05:00|330.63|328.43|331.44|329.24|331.76|329.56|330.31|328.11|0
1698952200000|2023-11-02 19:10:00|331.28|329.08|332.25|330.05|332.25|330.05|330.95|328.75|0
1698952500000|2023-11-02 19:15:00|332.08|329.88|331.76|329.56|332.25|330.05|331.6|329.4|0
1698952800000|2023-11-02 19:20:00|331.6|329.4|331.11|328.91|331.92|329.72|330.95|328.75|0
1698953100000|2023-11-02 19:25:00|330.95|328.75|330.95|328.75|331.6|329.4|330.79|328.59|0
1698953400000|2023-11-02 19:30:00|330.79|328.59|331.43|329.23|331.76|329.56|330.63|328.43|0
1698953700000|2023-11-02 19:35:00|331.59|329.39|333.86|331.66|333.86|331.66|331.43|329.23|0
1698954000000|2023-11-02 19:40:00|333.69|331.49|332.07|329.87|335.02|332.82|331.1|328.9|0
1698954300000|2023-11-02 19:45:00|331.75|329.55|332.47|330.27|333.04|330.84|331.42|329.22|0
1698954600000|2023-11-02 19:50:00|332.07|329.87|334.01|331.81|334.01|331.81|331.75|329.55|0
1698954900000|2023-11-02 19:55:00|333.85|331.65|332.88|330.68|333.85|331.65|331.42|329.22|0
1698955200000|2023-11-02 20:00:00|333.36|331.16|331.9|329.7|333.36|331.16|331.58|329.38|0
1698955500000|2023-11-02 20:05:00|331.74|329.54|332.55|330.35|332.87|330.67|331.25|329.05|0
1698955800000|2023-11-02 20:10:00|332.22|330.02|331.41|329.21|332.22|330.02|331.25|329.05|0
1698956100000|2023-11-02 20:15:00|331.84|329.44|331.19|328.79|332|329.6|331.19|328.79|0
1698956400000|2023-11-02 20:20:00|331.35|328.95|330.54|328.14|331.83|329.43|330.54|328.14|0
1698956700000|2023-11-02 20:25:00|330.38|327.98|330.78|328.38|331.59|329.19|329.89|327.49|0
1698957000000|2023-11-02 20:30:00|329|326.6|328.28|325.88|334.83|332.43|326.67|324.27|0
1698957300000|2023-11-02 20:35:00|327.8|325.4|328.12|325.72|329.73|327.33|327.71|325.31|0
1698957600000|2023-11-02 20:40:00|328.35|325.95|330.86|328.46|331.02|328.62|328.19|325.79|0
1698957900000|2023-11-02 20:45:00|331.02|328.62|330.85|328.45|331.74|329.34|330.37|327.97|0
1698958200000|2023-11-02 20:50:00|330.93|328.53|330.28|327.88|331.02|328.62|329.72|327.32|0
1698958500000|2023-11-02 20:55:00|330.21|327.81|331.41|329.01|331.58|329.18|329.88|327.48|0
1698958800000|2023-11-02 21:00:00|331.25|328.85|330.99|328.59|331.29|328.89|330.99|328.59|0
1698959100000|2023-11-02 21:05:00|330.91|328.51|331.41|329.01|332|329.6|330.91|328.51|0
1698959400000|2023-11-02 21:10:00|331.36|328.96|331.45|329.05|331.57|329.17|331.03|328.63|0
1698959700000|2023-11-02 21:15:00|331.43|329.03|331.12|328.72|331.67|329.27|330.98|328.58|0
1698960000000|2023-11-02 21:20:00|331.14|328.74|329.49|327.09|331.83|329.43|329.49|327.09|0
1698960300000|2023-11-02 21:25:00|329.27|326.87|330.12|327.72|330.33|327.93|328.73|326.33|0
1698960600000|2023-11-02 21:30:00|330.05|327.65|329.39|326.99|330.05|327.65|329.2|326.8|0
1698960900000|2023-11-02 21:35:00|329.37|326.97|329.24|326.84|329.41|327.01|329.01|326.61|0
1698961200000|2023-11-02 21:40:00|329.08|326.68|329.05|326.65|329.2|326.8|328.77|326.37|0
1698961500000|2023-11-02 21:45:00|329.01|326.61|328.91|326.51|329.01|326.61|328.65|326.25|0
1698961800000|2023-11-02 21:50:00|328.81|326.41|328.58|326.18|328.81|326.41|328.51|326.11|0
1698962100000|2023-11-02 21:55:00|328.55|326.15|328.04|325.64|328.6|326.2|327.99|325.59|0
1698962400000|2023-11-02 22:00:00|326.72|324.32|328.09|325.69|328.89|326.49|326.72|324.32|0
1698962700000|2023-11-02 22:05:00|328.25|325.85|328.89|326.49|329.21|326.81|327.93|325.53|0
1698963000000|2023-11-02 22:10:00|328.97|326.57|329.05|326.65|329.21|326.81|327.6|325.2|0
1698963300000|2023-11-02 22:15:00|329.21|326.81|329.13|326.73|329.7|327.3|328.89|326.49|0
1698963600000|2023-11-02 22:20:00|329.05|326.65|330.02|327.62|330.18|327.78|329.05|326.65|0
1698963900000|2023-11-02 22:25:00|330.18|327.78|329.69|327.29|330.98|328.58|329.69|327.29|0
1698964200000|2023-11-02 22:30:00|329.37|326.97|329.04|326.64|329.69|327.29|329.04|326.64|0
1698964500000|2023-11-02 22:35:00|329.21|326.81|330.01|327.61|330.17|327.77|329.04|326.64|0
1698964800000|2023-11-02 22:40:00|329.93|327.53|329.2|326.8|329.93|327.53|329.04|326.64|0
1698965100000|2023-11-02 22:45:00|329.04|326.64|328.23|325.83|329.2|326.8|328.23|325.83|0
1698965400000|2023-11-02 22:50:00|328.4|326|328.88|326.48|329.2|326.8|328.4|326|0
1698965700000|2023-11-02 22:55:00|329.04|326.64|328.71|326.31|329.04|326.64|328.71|326.31|0
1698966000000|2023-11-02 23:00:00|329.2|326.8|328.87|326.47|329.2|326.8|328.71|326.31|0
1698966300000|2023-11-02 23:05:00|329.03|326.63|329.03|326.63|329.03|326.63|328.71|326.31|0
1698966600000|2023-11-02 23:10:00|328.87|326.47|328.71|326.31|329.03|326.63|328.71|326.31|0
1698966900000|2023-11-02 23:15:00|328.87|326.47|328.87|326.47|329.03|326.63|328.55|326.15|0
1698967200000|2023-11-02 23:20:00|328.71|326.31|328.22|325.82|328.87|326.47|328.22|325.82|0
1698967500000|2023-11-02 23:25:00|328.38|325.98|328.7|326.3|328.7|326.3|328.22|325.82|0
1698967800000|2023-11-02 23:30:00|328.54|326.14|328.06|325.66|328.54|326.14|328.06|325.66|0
1698968100000|2023-11-02 23:35:00|327.9|325.5|327.9|325.5|328.22|325.82|327.41|325.01|0
1698968400000|2023-11-02 23:40:00|327.97|325.57|327.89|325.49|328.06|325.66|327.73|325.33|0
1698968700000|2023-11-02 23:45:00|328.06|325.66|328.05|325.65|328.22|325.82|327.89|325.49|0
1698969000000|2023-11-02 23:50:00|328.13|325.73|328.37|325.97|328.77|326.37|327.97|325.57|0
1698969300000|2023-11-02 23:55:00|328.29|325.89|327.89|325.49|328.53|326.13|327.73|325.33|0
1698969600000|2023-11-03 00:00:00|328.21|325.81|328.21|325.81|328.37|325.97|327.8|325.4|0
1698969900000|2023-11-03 00:05:00|328.29|325.89|328.37|325.97|328.69|326.29|328.21|325.81|0
1698970200000|2023-11-03 00:10:00|328.53|326.13|329.17|326.77|329.66|327.26|328.53|326.13|0
1698970500000|2023-11-03 00:15:00|329.09|326.69|328.37|325.97|329.09|326.69|328.2|325.8|0
1698970800000|2023-11-03 00:20:00|328.2|325.8|328.04|325.64|328.37|325.97|328.04|325.64|0
1698971100000|2023-11-03 00:25:00|327.96|325.56|328.2|325.8|328.36|325.96|327.4|325|0
1698971400000|2023-11-03 00:30:00|327.94|325.74|328.58|326.38|328.74|326.54|327.94|325.74|0
1698971700000|2023-11-03 00:35:00|328.42|326.22|328.9|326.7|328.9|326.7|328.42|326.22|0
1698972000000|2023-11-03 00:40:00|328.74|326.54|329.06|326.86|329.39|327.19|328.74|326.54|0
1698972300000|2023-11-03 00:45:00|328.9|326.7|328.9|326.7|329.22|327.02|328.74|326.54|0
1698972600000|2023-11-03 00:50:00|328.74|326.54|328.74|326.54|328.9|326.7|328.58|326.38|0
1698972900000|2023-11-03 00:55:00|328.9|326.7|329.22|327.02|329.54|327.34|328.9|326.7|0
1698973200000|2023-11-03 01:00:00|328.97|326.77|329.7|327.5|329.7|327.5|328.41|326.21|0
1698973500000|2023-11-03 01:05:00|329.54|327.34|329.54|327.34|329.7|327.5|328.57|326.37|0
1698973800000|2023-11-03 01:10:00|329.7|327.5|330.02|327.82|330.51|328.31|329.62|327.42|0
1698974100000|2023-11-03 01:15:00|329.86|327.66|330.5|328.3|330.67|328.47|329.86|327.66|0
1698974400000|2023-11-03 01:20:00|330.34|328.14|330.42|328.22|330.67|328.47|330.26|328.06|0
1698974700000|2023-11-03 01:25:00|330.5|328.3|330.34|328.14|330.5|328.3|329.86|327.66|0
1698975000000|2023-11-03 01:30:00|330.18|327.98|330.66|328.46|330.66|328.46|329.69|327.49|0
1698975300000|2023-11-03 01:35:00|330.82|328.62|331.15|328.95|331.79|329.59|330.34|328.14|0
1698975600000|2023-11-03 01:40:00|331.06|328.86|330.98|328.78|331.63|329.43|330.82|328.62|0
1698975900000|2023-11-03 01:45:00|330.66|328.46|330.82|328.62|331.14|328.94|330.66|328.46|0
1698976200000|2023-11-03 01:50:00|330.73|328.53|331.3|329.1|331.3|329.1|330.66|328.46|0
1698976500000|2023-11-03 01:55:00|331.46|329.26|331.46|329.26|331.79|329.59|331.14|328.94|0
1698976800000|2023-11-03 02:00:00|331.62|329.42|331.46|329.26|331.95|329.75|331.14|328.94|0
1698977100000|2023-11-03 02:05:00|331.3|329.1|331.78|329.58|331.95|329.75|331.3|329.1|0
1698977400000|2023-11-03 02:10:00|331.94|329.74|332.11|329.91|332.27|330.07|331.62|329.42|0
1698977700000|2023-11-03 02:15:00|332.18|329.98|332.1|329.9|332.43|330.23|331.78|329.58|0
1698978000000|2023-11-03 02:20:00|332.27|330.07|331.78|329.58|332.27|330.07|331.78|329.58|0
1698978300000|2023-11-03 02:25:00|331.69|329.49|332.26|330.06|332.26|330.06|331.69|329.49|0
1698978600000|2023-11-03 02:30:00|332.1|329.9|332.1|329.9|332.42|330.22|331.94|329.74|0
1698978900000|2023-11-03 02:35:00|332.01|329.81|332.26|330.06|332.42|330.22|331.61|329.41|0
1698979200000|2023-11-03 02:40:00|332.1|329.9|331.45|329.25|332.1|329.9|331.45|329.25|0
1698979500000|2023-11-03 02:45:00|331.29|329.09|331.61|329.41|331.61|329.41|331.12|328.92|0
1698979800000|2023-11-03 02:50:00|331.77|329.57|332.09|329.89|332.09|329.89|331.77|329.57|0
1698980100000|2023-11-03 02:55:00|332.17|329.97|332.25|330.05|332.42|330.22|332.09|329.89|0
1698980400000|2023-11-03 03:00:00|332.41|330.21|332.09|329.89|332.41|330.21|332.09|329.89|0
1698980700000|2023-11-03 03:05:00|332.25|330.05|332.25|330.05|332.41|330.21|332.25|330.05|0
1698981000000|2023-11-03 03:10:00|332.09|329.89|331.76|329.56|332.09|329.89|331.76|329.56|0
1698981300000|2023-11-03 03:15:00|331.6|329.4|332.25|330.05|332.25|330.05|331.6|329.4|0
1698981600000|2023-11-03 03:20:00|332.41|330.21|332.24|330.04|332.57|330.37|332.08|329.88|0
1698981900000|2023-11-03 03:25:00|332.32|330.12|332.24|330.04|332.41|330.21|332.08|329.88|0
1698982200000|2023-11-03 03:30:00|332.08|329.88|332.24|330.04|332.24|330.04|331.92|329.72|0
1698982500000|2023-11-03 03:35:00|332.16|329.96|332.24|330.04|332.32|330.12|332.08|329.88|0
1698982800000|2023-11-03 03:40:00|332.15|329.95|332.4|330.2|332.4|330.2|332.08|329.88|0
1698983100000|2023-11-03 03:45:00|332.24|330.04|332.4|330.2|332.4|330.2|332.24|330.04|0
1698983400000|2023-11-03 03:50:00|332.24|330.04|332.23|330.03|332.4|330.2|331.91|329.71|0
1698983700000|2023-11-03 03:55:00|332.07|329.87|330.94|328.74|332.07|329.87|330.94|328.74|0
1698984000000|2023-11-03 04:00:00|331.1|328.9|331.01|328.81|331.26|329.06|330.94|328.74|0
1698984300000|2023-11-03 04:05:00|331.1|328.9|330.77|328.57|331.1|328.9|330.77|328.57|0
1698984600000|2023-11-03 04:10:00|330.93|328.73|331.26|329.06|331.26|329.06|330.93|328.73|0
1698984900000|2023-11-03 04:15:00|331.17|328.97|331.09|328.89|331.26|329.06|330.93|328.73|0
1698985200000|2023-11-03 04:20:00|331.25|329.05|331.41|329.21|331.58|329.38|331.25|329.05|0
1698985500000|2023-11-03 04:25:00|331.58|329.38|331.25|329.05|331.58|329.38|331.25|329.05|0
1698985800000|2023-11-03 04:30:00|331.41|329.21|330.76|328.56|331.41|329.21|330.44|328.24|0
1698986100000|2023-11-03 04:35:00|330.68|328.48|330.92|328.72|330.93|328.73|330.6|328.4|0
1698986400000|2023-11-03 04:40:00|331.09|328.89|330.92|328.72|331.09|328.89|330.92|328.72|0
1698986700000|2023-11-03 04:45:00|331.08|328.88|331.57|329.37|331.57|329.37|331.08|328.88|0
1698987000000|2023-11-03 04:50:00|331.41|329.21|331.4|329.2|331.57|329.37|331.4|329.2|0
1698987300000|2023-11-03 04:55:00|331.24|329.04|331.4|329.2|331.4|329.2|331.24|329.04|0
1698987600000|2023-11-03 05:00:00|331.24|329.04|331.24|329.04|331.4|329.2|331.08|328.88|0
1698987900000|2023-11-03 05:05:00|331.08|328.88|331.56|329.36|331.56|329.36|331.08|328.88|0
1698988200000|2023-11-03 05:10:00|331.48|329.28|331.4|329.2|331.56|329.36|331.4|329.2|0
1698988500000|2023-11-03 05:15:00|331.56|329.36|331.56|329.36|331.88|329.68|331.56|329.36|0
1698988800000|2023-11-03 05:20:00|331.4|329.2|331.4|329.2|331.4|329.2|331.23|329.03|0
1698989100000|2023-11-03 05:25:00|331.47|329.27|331.39|329.19|331.56|329.36|331.39|329.19|0
1698989400000|2023-11-03 05:30:00|331.56|329.36|332.2|330|332.2|330|331.56|329.36|0
1698989700000|2023-11-03 05:35:00|332.04|329.84|332.36|330.16|332.36|330.16|332.04|329.84|0
1698990000000|2023-11-03 05:40:00|332.2|330|332.2|330|332.52|330.32|331.87|329.67|0
1698990300000|2023-11-03 05:45:00|332.04|329.84|332.2|330|332.6|330.4|332.04|329.84|0
1698990600000|2023-11-03 05:50:00|332.36|330.16|332.36|330.16|332.52|330.32|332.2|330|0
1698990900000|2023-11-03 05:55:00|332.44|330.24|332.19|329.99|332.68|330.48|332.19|329.99|0
1698991200000|2023-11-03 06:00:00|332.11|329.91|332.35|330.15|332.52|330.32|331.87|329.67|0
1698991500000|2023-11-03 06:05:00|332.43|330.23|332.03|329.83|332.52|330.32|332.03|329.83|0
1698991800000|2023-11-03 06:10:00|331.94|329.74|332.35|330.15|332.51|330.31|331.7|329.5|0
1698992100000|2023-11-03 06:15:00|332.51|330.31|332.19|329.99|332.84|330.64|332.19|329.99|0
1698992400000|2023-11-03 06:20:00|332.1|329.9|331.86|329.66|332.19|329.99|331.86|329.66|0
1698992700000|2023-11-03 06:25:00|332.02|329.82|332.02|329.82|332.02|329.82|331.86|329.66|0
1698993000000|2023-11-03 06:30:00|331.94|329.74|332.51|330.31|332.51|330.31|331.86|329.66|0
1698993300000|2023-11-03 06:35:00|332.67|330.47|332.18|329.98|332.67|330.47|332.18|329.98|0
1698993600000|2023-11-03 06:40:00|332.02|329.82|332.18|329.98|332.18|329.98|332.02|329.82|0
1698993900000|2023-11-03 06:45:00|332.02|329.82|331.37|329.17|332.18|329.98|331.28|329.08|0
1698994200000|2023-11-03 06:50:00|331.53|329.33|331.2|329|331.53|329.33|331.12|328.92|0
1698994500000|2023-11-03 06:55:00|331.12|328.92|331.04|328.84|331.53|329.33|331.04|328.84|0
1698994800000|2023-11-03 07:00:00|331.2|329|330.39|328.19|331.2|329|329.58|327.38|0
1698995100000|2023-11-03 07:05:00|330.47|328.27|331.2|329|331.36|329.16|330.39|328.19|0
1698995400000|2023-11-03 07:10:00|331.04|328.84|331.04|328.84|332.17|329.97|330.87|328.67|0
1698995700000|2023-11-03 07:15:00|331.2|329|331.52|329.32|332.01|329.81|331.2|329|0
1698996000000|2023-11-03 07:20:00|331.68|329.48|331.36|329.16|331.68|329.48|331.19|328.99|0
1698996300000|2023-11-03 07:25:00|331.52|329.32|331.35|329.15|331.52|329.32|331.03|328.83|0
1698996600000|2023-11-03 07:30:00|331.19|328.99|330.71|328.51|331.52|329.32|330.62|328.42|0
1698996900000|2023-11-03 07:35:00|330.54|328.34|331.19|328.99|331.35|329.15|330.38|328.18|0
1698997200000|2023-11-03 07:40:00|331.1|328.9|330.54|328.34|331.19|328.99|330.38|328.18|0
1698997500000|2023-11-03 07:45:00|330.62|328.42|330.22|328.02|330.62|328.42|330.05|327.85|0
1698997800000|2023-11-03 07:50:00|330.05|327.85|329.73|327.53|330.22|328.02|329.41|327.21|0
1698998100000|2023-11-03 07:55:00|329.57|327.37|329.32|327.12|329.73|327.53|328.92|326.72|0
1698998400000|2023-11-03 08:00:00|329.4|327.2|328.92|326.72|330.21|328.01|328.76|326.56|0
1698998700000|2023-11-03 08:05:00|328.76|326.56|329.08|326.88|329.4|327.2|328.43|326.23|0
1698999000000|2023-11-03 08:10:00|328.92|326.72|329.72|327.52|330.05|327.85|328.59|326.39|0
1698999300000|2023-11-03 08:15:00|329.8|327.6|329.56|327.36|329.88|327.68|329.24|327.04|0
1698999600000|2023-11-03 08:20:00|329.4|327.2|329.4|327.2|330.04|327.84|328.75|326.55|0
1698999900000|2023-11-03 08:25:00|329.56|327.36|328.91|326.71|329.56|327.36|328.59|326.39|0
1699000200000|2023-11-03 08:30:00|328.75|326.55|329.72|327.52|329.88|327.68|328.59|326.39|0
1699000500000|2023-11-03 08:35:00|329.88|327.68|329.07|326.87|330.2|328|328.91|326.71|0
1699000800000|2023-11-03 08:40:00|328.99|326.79|330.52|328.32|330.52|328.32|328.75|326.55|0
1699001100000|2023-11-03 08:45:00|330.36|328.16|329.39|327.19|330.68|328.48|329.39|327.19|0
1699001400000|2023-11-03 08:50:00|329.23|327.03|330.52|328.32|330.68|328.48|329.23|327.03|0
1699001700000|2023-11-03 08:55:00|330.36|328.16|329.39|327.19|330.36|328.16|329.39|327.19|0
1699002000000|2023-11-03 09:00:00|329.55|327.35|327.77|325.57|329.71|327.51|327.45|325.25|0
1699002300000|2023-11-03 09:05:00|327.93|325.73|327.45|325.25|329.22|327.02|327.45|325.25|0
1699002600000|2023-11-03 09:10:00|327.29|325.09|327.93|325.73|328.09|325.89|327.2|325|0
1699002900000|2023-11-03 09:15:00|328.09|325.89|328.41|326.21|328.9|326.7|327.77|325.57|0
1699003200000|2023-11-03 09:20:00|328.25|326.05|327.93|325.73|328.41|326.21|327.76|325.56|0
1699003500000|2023-11-03 09:25:00|327.76|325.56|327.76|325.56|327.76|325.56|327.6|325.4|0
1699003800000|2023-11-03 09:30:00|328.09|325.89|327.76|325.56|328.25|326.05|327.76|325.56|0
1699004100000|2023-11-03 09:35:00|327.6|325.4|327.76|325.56|328.24|326.04|327.44|325.24|0
1699004400000|2023-11-03 09:40:00|327.92|325.72|328.4|326.2|328.73|326.53|327.92|325.72|0
1699004700000|2023-11-03 09:45:00|328.48|326.28|328.88|326.68|329.05|326.85|328.4|326.2|0
1699005000000|2023-11-03 09:50:00|328.96|326.76|329.34|327.14|329.69|327.49|328.4|326.2|0
1699005300000|2023-11-03 09:55:00|329.42|327.22|329.42|327.22|330.06|327.86|329.33|327.13|0
1699005600000|2023-11-03 10:00:00|329.66|327.46|329.42|327.22|330.55|328.35|329.42|327.22|0
1699005900000|2023-11-03 10:05:00|329.58|327.38|329.74|327.54|330.55|328.35|329.42|327.22|0
1699006200000|2023-11-03 10:10:00|329.65|327.45|330.38|328.18|330.71|328.51|329.58|327.38|0
1699006500000|2023-11-03 10:15:00|330.22|328.02|329.25|327.05|330.3|328.1|329.25|327.05|0
1699006800000|2023-11-03 10:20:00|329.41|327.21|329.73|327.53|330.06|327.86|329.25|327.05|0
1699007100000|2023-11-03 10:25:00|329.57|327.37|329.25|327.05|329.73|327.53|329.09|326.89|0
1699007400000|2023-11-03 10:30:00|329.09|326.89|329.08|326.88|329.25|327.05|328.6|326.4|0
1699007700000|2023-11-03 10:35:00|329.16|326.96|329.08|326.88|329.57|327.37|328.92|326.72|0
1699008000000|2023-11-03 10:40:00|329.24|327.04|328.92|326.72|329.24|327.04|328.44|326.24|0
1699008300000|2023-11-03 10:45:00|328.84|326.64|329.08|326.88|329.24|327.04|328.67|326.47|0
1699008600000|2023-11-03 10:50:00|328.92|326.72|329.24|327.04|329.72|327.52|328.92|326.72|0
1699008900000|2023-11-03 10:55:00|329.4|327.2|328.43|326.23|329.4|327.2|328.43|326.23|0
1699009200000|2023-11-03 11:00:00|328.27|326.07|328.11|325.91|328.59|326.39|328.11|325.91|0